date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,31.65,31.67,31.28,31.28,718600.0,23.9551,23.9702,23.675,23.675,718600.0
2005-01-03 09:40:00,31.28,31.35,31.25,31.29,306600.0,23.675,23.728,23.6523,23.6826,306600.0
2005-01-03 09:50:00,31.3,31.42,31.29,31.34,310400.0,23.6902,23.781,23.6826,23.7204,310400.0
2005-01-03 10:00:00,31.34,31.4,31.08,31.17,423600.0,23.7204,23.7658,23.5236,23.5918,423600.0
2005-01-03 10:10:00,31.17,31.2,30.62,30.73,595600.0,23.5918,23.6145,23.1755,23.2587,595600.0
2005-01-03 10:20:00,30.74,30.89,30.69,30.82,404800.0,23.2663,23.3798,23.2285,23.3269,404800.0
2005-01-03 10:30:00,30.81,30.82,30.29,30.48,795200.0,23.3193,23.3269,22.9257,23.0695,795200.0
2005-01-03 10:40:00,30.47,30.6,30.43,30.58,462800.0,23.0619,23.1603,23.0317,23.1452,462800.0
2005-01-03 10:50:00,30.56,30.64,30.48,30.6,289600.0,23.1301,23.1906,23.0695,23.1603,289600.0
2005-01-03 11:00:00,30.59,30.6,30.45,30.6,244400.0,23.1528,23.1603,23.0468,23.1603,244400.0
2005-01-03 11:10:00,30.6,30.66,30.6,30.61,236200.0,23.1603,23.2058,23.1603,23.1679,236200.0
2005-01-03 11:20:00,30.63,30.64,30.6,30.61,319200.0,23.183,23.1906,23.1603,23.1679,319200.0
2005-01-03 11:30:00,30.61,30.61,30.52,30.53,131600.0,23.1679,23.1679,23.0998,23.1074,131600.0
2005-01-03 11:40:00,30.53,30.6,30.51,30.59,109600.0,23.1074,23.1603,23.0922,23.1528,109600.0
2005-01-03 11:50:00,30.59,30.61,30.56,30.56,251200.0,23.1528,23.1679,23.1301,23.1301,251200.0
2005-01-03 12:00:00,30.56,30.59,30.54,30.55,182800.0,23.1301,23.1528,23.1149,23.1225,182800.0
2005-01-03 12:10:00,30.57,30.58,30.41,30.41,243600.0,23.1376,23.1452,23.0165,23.0165,243600.0
2005-01-03 12:20:00,30.42,30.47,30.38,30.43,201200.0,23.0241,23.0619,22.9938,23.0317,201200.0
2005-01-03 12:30:00,30.43,30.53,30.43,30.49,177600.0,23.0317,23.1074,23.0317,23.0771,177600.0
2005-01-03 12:40:00,30.5,30.54,30.49,30.54,139400.0,23.0847,23.1149,23.0771,23.1149,139400.0
2005-01-03 12:50:00,30.54,30.54,30.49,30.53,163400.0,23.1149,23.1149,23.0771,23.1074,163400.0
2005-01-03 13:00:00,30.54,30.55,30.48,30.5,115400.0,23.1149,23.1225,23.0695,23.0847,115400.0
2005-01-03 13:10:00,30.49,30.54,30.49,30.53,61000.0,23.0771,23.1149,23.0771,23.1074,61000.0
2005-01-03 13:20:00,30.53,30.53,30.43,30.45,151000.0,23.1074,23.1074,23.0317,23.0468,151000.0
2005-01-03 13:30:00,30.45,30.54,30.43,30.53,165400.0,23.0468,23.1149,23.0317,23.1074,165400.0
2005-01-03 13:40:00,30.53,30.54,30.47,30.53,89600.0,23.1074,23.1149,23.0619,23.1074,89600.0
2005-01-03 13:50:00,30.53,30.54,30.5,30.51,100800.0,23.1074,23.1149,23.0847,23.0922,100800.0
2005-01-03 14:00:00,30.52,30.59,30.51,30.56,184000.0,23.0998,23.1528,23.0922,23.1301,184000.0
2005-01-03 14:10:00,30.57,30.58,30.54,30.57,135600.0,23.1376,23.1452,23.1149,23.1376,135600.0
2005-01-03 14:20:00,30.57,30.57,30.53,30.55,122000.0,23.1376,23.1376,23.1074,23.1225,122000.0
2005-01-03 14:30:00,30.55,30.63,30.54,30.58,180200.0,23.1225,23.183,23.1149,23.1452,180200.0
2005-01-03 14:40:00,30.57,30.58,30.54,30.56,133200.0,23.1376,23.1452,23.1149,23.1301,133200.0
2005-01-03 14:50:00,30.57,30.58,30.5,30.53,116400.0,23.1376,23.1452,23.0847,23.1074,116400.0
2005-01-03 15:00:00,30.54,30.63,30.52,30.59,139400.0,23.1149,23.183,23.0998,23.1528,139400.0
2005-01-03 15:10:00,30.59,30.63,30.52,30.54,188600.0,23.1528,23.183,23.0998,23.1149,188600.0
2005-01-03 15:20:00,30.54,30.57,30.41,30.45,277000.0,23.1149,23.1376,23.0165,23.0468,277000.0
2005-01-03 15:30:00,30.45,30.5,30.37,30.42,283000.0,23.0468,23.0847,22.9863,23.0241,283000.0
2005-01-03 15:40:00,30.42,30.53,30.41,30.46,239400.0,23.0241,23.1074,23.0165,23.0544,239400.0
2005-01-03 15:50:00,30.46,30.57,30.41,30.57,293200.0,23.0544,23.1376,23.0165,23.1376,293200.0
2005-01-04 09:30:00,30.83,30.94,30.59,30.86,440600.0,23.3344,23.4177,23.1528,23.3571,440600.0
2005-01-04 09:40:00,30.88,31.0,30.83,30.93,310600.0,23.3723,23.4631,23.3344,23.4101,310600.0
2005-01-04 09:50:00,30.93,30.93,30.86,30.89,223600.0,23.4101,23.4101,23.3571,23.3798,223600.0
2005-01-04 10:00:00,30.89,31.12,30.88,31.12,377200.0,23.3798,23.5539,23.3723,23.5539,377200.0
2005-01-04 10:10:00,31.12,31.17,31.09,31.16,198000.0,23.5539,23.5918,23.5312,23.5842,198000.0
2005-01-04 10:20:00,31.16,31.17,31.03,31.13,177000.0,23.5842,23.5918,23.4858,23.5615,177000.0
2005-01-04 10:30:00,31.13,31.15,31.04,31.09,172000.0,23.5615,23.5766,23.4934,23.5312,172000.0
2005-01-04 10:40:00,31.1,31.11,31.0,31.06,132200.0,23.5388,23.5463,23.4631,23.5085,132200.0
2005-01-04 10:50:00,31.07,31.08,30.97,31.07,147200.0,23.5161,23.5236,23.4404,23.5161,147200.0
2005-01-04 11:00:00,31.06,31.07,30.89,30.99,129400.0,23.5085,23.5161,23.3798,23.4555,129400.0
2005-01-04 11:10:00,30.99,31.03,30.97,31.0,151200.0,23.4555,23.4858,23.4404,23.4631,151200.0
2005-01-04 11:20:00,31.0,31.03,30.98,30.99,100000.0,23.4631,23.4858,23.448,23.4555,100000.0
2005-01-04 11:30:00,31.0,31.03,30.98,31.03,79600.0,23.4631,23.4858,23.448,23.4858,79600.0
2005-01-04 11:40:00,31.02,31.04,30.96,30.97,115600.0,23.4782,23.4934,23.4328,23.4404,115600.0
2005-01-04 11:50:00,30.98,30.98,30.93,30.93,66800.0,23.448,23.448,23.4101,23.4101,66800.0
2005-01-04 12:00:00,30.93,30.95,30.9,30.93,103000.0,23.4101,23.4252,23.3874,23.4101,103000.0
2005-01-04 12:10:00,30.93,30.93,30.75,30.83,208200.0,23.4101,23.4101,23.2739,23.3344,208200.0
2005-01-04 12:20:00,30.83,30.97,30.82,30.93,461400.0,23.3344,23.4404,23.3269,23.4101,461400.0
2005-01-04 12:30:00,30.93,30.98,30.91,30.92,143400.0,23.4101,23.448,23.395,23.4025,143400.0
2005-01-04 12:40:00,30.92,30.96,30.85,30.94,100200.0,23.4025,23.4328,23.3496,23.4177,100200.0
2005-01-04 12:50:00,30.93,30.97,30.88,30.88,87000.0,23.4101,23.4404,23.3723,23.3723,87000.0
2005-01-04 13:00:00,30.88,30.93,30.86,30.93,84600.0,23.3723,23.4101,23.3571,23.4101,84600.0
2005-01-04 13:10:00,30.93,30.95,30.85,30.86,95400.0,23.4101,23.4252,23.3496,23.3571,95400.0
2005-01-04 13:20:00,30.88,30.89,30.81,30.86,109800.0,23.3723,23.3798,23.3193,23.3571,109800.0
2005-01-04 13:30:00,30.86,30.86,30.81,30.81,97600.0,23.3571,23.3571,23.3193,23.3193,97600.0
2005-01-04 13:40:00,30.8,30.84,30.79,30.83,94200.0,23.3117,23.342,23.3041,23.3344,94200.0
2005-01-04 13:50:00,30.83,30.83,30.74,30.75,101000.0,23.3344,23.3344,23.2663,23.2739,101000.0
2005-01-04 14:00:00,30.75,30.75,30.62,30.65,392600.0,23.2739,23.2739,23.1755,23.1982,392600.0
2005-01-04 14:10:00,30.66,30.74,30.65,30.67,140400.0,23.2058,23.2663,23.1982,23.2133,140400.0
2005-01-04 14:20:00,30.7,30.73,30.58,30.62,247200.0,23.236,23.2587,23.1452,23.1755,247200.0
2005-01-04 14:30:00,30.62,30.67,30.56,30.6,171200.0,23.1755,23.2133,23.1301,23.1603,171200.0
2005-01-04 14:40:00,30.6,30.65,30.46,30.53,269400.0,23.1603,23.1982,23.0544,23.1074,269400.0
2005-01-04 14:50:00,30.54,30.62,30.5,30.62,228200.0,23.1149,23.1755,23.0847,23.1755,228200.0
2005-01-04 15:00:00,30.62,30.64,30.56,30.58,167800.0,23.1755,23.1906,23.1301,23.1452,167800.0
2005-01-04 15:10:00,30.58,30.67,30.57,30.61,139400.0,23.1452,23.2133,23.1376,23.1679,139400.0
2005-01-04 15:20:00,30.61,30.63,30.55,30.61,121000.0,23.1679,23.183,23.1225,23.1679,121000.0
2005-01-04 15:30:00,30.61,30.72,30.59,30.66,206800.0,23.1679,23.2512,23.1528,23.2058,206800.0
2005-01-04 15:40:00,30.67,30.72,30.61,30.63,182000.0,23.2133,23.2512,23.1679,23.183,182000.0
2005-01-04 15:50:00,30.63,30.65,30.57,30.57,389200.0,23.183,23.1982,23.1376,23.1376,389200.0
2005-01-05 09:30:00,30.59,30.78,30.5,30.71,326800.0,23.1528,23.2966,23.0847,23.2436,326800.0
2005-01-05 09:40:00,30.71,30.77,30.7,30.72,200400.0,23.2436,23.289,23.236,23.2512,200400.0
2005-01-05 09:50:00,30.72,30.75,30.54,30.58,172600.0,23.2512,23.2739,23.1149,23.1452,172600.0
2005-01-05 10:00:00,30.58,30.68,30.56,30.64,110600.0,23.1452,23.2209,23.1301,23.1906,110600.0
2005-01-05 10:10:00,30.65,30.7,30.58,30.6,80600.0,23.1982,23.236,23.1452,23.1603,80600.0
2005-01-05 10:20:00,30.61,30.62,30.34,30.39,331600.0,23.1679,23.1755,22.9636,23.0014,331600.0
2005-01-05 10:30:00,30.39,30.5,30.31,30.48,328800.0,23.0014,23.0847,22.9408,23.0695,328800.0
2005-01-05 10:40:00,30.49,30.5,30.42,30.5,245600.0,23.0771,23.0847,23.0241,23.0847,245600.0
2005-01-05 10:50:00,30.5,30.52,30.47,30.49,125400.0,23.0847,23.0998,23.0619,23.0771,125400.0
2005-01-05 11:00:00,30.49,30.61,30.48,30.57,242200.0,23.0771,23.1679,23.0695,23.1376,242200.0
2005-01-05 11:10:00,30.59,30.59,30.55,30.59,73200.0,23.1528,23.1528,23.1225,23.1528,73200.0
2005-01-05 11:20:00,30.59,30.59,30.45,30.52,173000.0,23.1528,23.1528,23.0468,23.0998,173000.0
2005-01-05 11:30:00,30.53,30.54,30.5,30.52,87400.0,23.1074,23.1149,23.0847,23.0998,87400.0
2005-01-05 11:40:00,30.53,30.63,30.5,30.61,183200.0,23.1074,23.183,23.0847,23.1679,183200.0
2005-01-05 11:50:00,30.61,30.61,30.54,30.56,84600.0,23.1679,23.1679,23.1149,23.1301,84600.0
2005-01-05 12:00:00,30.56,30.59,30.48,30.49,91000.0,23.1301,23.1528,23.0695,23.0771,91000.0
2005-01-05 12:10:00,30.49,30.58,30.49,30.58,78800.0,23.0771,23.1452,23.0771,23.1452,78800.0
2005-01-05 12:20:00,30.56,30.63,30.54,30.62,138600.0,23.1301,23.183,23.1149,23.1755,138600.0
2005-01-05 12:30:00,30.62,30.63,30.48,30.5,122800.0,23.1755,23.183,23.0695,23.0847,122800.0
2005-01-05 12:40:00,30.52,30.59,30.5,30.57,56000.0,23.0998,23.1528,23.0847,23.1376,56000.0
2005-01-05 12:50:00,30.57,30.66,30.57,30.65,112800.0,23.1376,23.2058,23.1376,23.1982,112800.0
2005-01-05 13:00:00,30.64,30.71,30.62,30.69,114200.0,23.1906,23.2436,23.1755,23.2285,114200.0
2005-01-05 13:10:00,30.7,30.72,30.68,30.68,47600.0,23.236,23.2512,23.2209,23.2209,47600.0
2005-01-05 13:20:00,30.68,30.81,30.68,30.8,197400.0,23.2209,23.3193,23.2209,23.3117,197400.0
2005-01-05 13:30:00,30.8,30.89,30.79,30.88,235800.0,23.3117,23.3798,23.3041,23.3723,235800.0
2005-01-05 13:40:00,30.86,30.91,30.83,30.87,80200.0,23.3571,23.395,23.3344,23.3647,80200.0
2005-01-05 13:50:00,30.87,30.91,30.84,30.88,163800.0,23.3647,23.395,23.342,23.3723,163800.0
2005-01-05 14:00:00,30.88,30.88,30.83,30.84,93400.0,23.3723,23.3723,23.3344,23.342,93400.0
2005-01-05 14:10:00,30.84,30.85,30.78,30.83,95800.0,23.342,23.3496,23.2966,23.3344,95800.0
2005-01-05 14:20:00,30.83,30.83,30.72,30.79,84400.0,23.3344,23.3344,23.2512,23.3041,84400.0
2005-01-05 14:30:00,30.79,31.0,30.79,30.96,447600.0,23.3041,23.4631,23.3041,23.4328,447600.0
2005-01-05 14:40:00,30.95,30.95,30.88,30.89,142400.0,23.4252,23.4252,23.3723,23.3798,142400.0
2005-01-05 14:50:00,30.89,30.91,30.8,30.82,133800.0,23.3798,23.395,23.3117,23.3269,133800.0
2005-01-05 15:00:00,30.83,30.9,30.82,30.9,139800.0,23.3344,23.3874,23.3269,23.3874,139800.0
2005-01-05 15:10:00,30.9,31.08,30.89,31.08,545200.0,23.3874,23.5236,23.3798,23.5236,545200.0
2005-01-05 15:20:00,31.08,31.1,30.99,31.01,604600.0,23.5236,23.5388,23.4555,23.4707,604600.0
2005-01-05 15:30:00,31.01,31.08,30.95,30.95,580600.0,23.4707,23.5236,23.4252,23.4252,580600.0
2005-01-05 15:40:00,30.95,31.0,30.88,30.94,314400.0,23.4252,23.4631,23.3723,23.4177,314400.0
2005-01-05 15:50:00,30.95,30.95,30.78,30.8,279400.0,23.4252,23.4252,23.2966,23.3117,279400.0
2005-01-06 09:30:00,29.84,30.09,29.25,29.85,2229600.0,22.5851,22.7743,22.1386,22.5927,2229600.0
2005-01-06 09:40:00,29.85,29.86,29.63,29.83,909400.0,22.5927,22.6003,22.4262,22.5775,909400.0
2005-01-06 09:50:00,29.83,29.83,29.67,29.68,597400.0,22.5775,22.5775,22.4564,22.464,597400.0
2005-01-06 10:00:00,29.68,29.69,29.54,29.67,692200.0,22.464,22.4716,22.3581,22.4564,692200.0
2005-01-06 10:10:00,29.67,29.7,29.59,29.6,526200.0,22.4564,22.4792,22.3959,22.4035,526200.0
2005-01-06 10:20:00,29.6,29.61,29.28,29.31,1157200.0,22.4035,22.411,22.1613,22.184,1157200.0
2005-01-06 10:30:00,29.32,29.35,29.2,29.32,821000.0,22.1915,22.2142,22.1007,22.1915,821000.0
2005-01-06 10:40:00,29.31,29.35,29.1,29.21,641800.0,22.184,22.2142,22.025,22.1083,641800.0
2005-01-06 10:50:00,29.21,29.23,29.1,29.11,574000.0,22.1083,22.1234,22.025,22.0326,574000.0
2005-01-06 11:00:00,29.11,29.21,29.05,29.2,642600.0,22.0326,22.1083,21.9872,22.1007,642600.0
2005-01-06 11:10:00,29.21,29.23,29.11,29.21,385200.0,22.1083,22.1234,22.0326,22.1083,385200.0
2005-01-06 11:20:00,29.22,29.25,29.15,29.25,414000.0,22.1159,22.1386,22.0629,22.1386,414000.0
2005-01-06 11:30:00,29.25,29.42,29.2,29.34,1132600.0,22.1386,22.2672,22.1007,22.2067,1132600.0
2005-01-06 11:40:00,29.33,29.52,29.33,29.49,406000.0,22.1991,22.3429,22.1991,22.3202,406000.0
2005-01-06 11:50:00,29.49,29.68,29.43,29.64,502400.0,22.3202,22.464,22.2748,22.4337,502400.0
2005-01-06 12:00:00,29.66,29.74,29.63,29.67,502400.0,22.4489,22.5094,22.4262,22.4564,502400.0
2005-01-06 12:10:00,29.66,29.67,29.57,29.59,420000.0,22.4489,22.4564,22.3808,22.3959,420000.0
2005-01-06 12:20:00,29.6,29.8,29.59,29.77,536200.0,22.4035,22.5548,22.3959,22.5321,536200.0
2005-01-06 12:30:00,29.76,29.77,29.68,29.73,268400.0,22.5246,22.5321,22.464,22.5019,268400.0
2005-01-06 12:40:00,29.73,29.9,29.72,29.89,282400.0,22.5019,22.6305,22.4943,22.623,282400.0
2005-01-06 12:50:00,29.89,29.93,29.81,29.82,312800.0,22.623,22.6532,22.5624,22.57,312800.0
2005-01-06 13:00:00,29.82,29.89,29.78,29.81,269800.0,22.57,22.623,22.5397,22.5624,269800.0
2005-01-06 13:10:00,29.81,29.89,29.79,29.84,107600.0,22.5624,22.623,22.5473,22.5851,107600.0
2005-01-06 13:20:00,29.85,29.95,29.84,29.91,359400.0,22.5927,22.6684,22.5851,22.6381,359400.0
2005-01-06 13:30:00,29.91,29.95,29.88,29.93,165400.0,22.6381,22.6684,22.6154,22.6532,165400.0
2005-01-06 13:40:00,29.93,30.05,29.93,30.04,224600.0,22.6532,22.7441,22.6532,22.7365,224600.0
2005-01-06 13:50:00,30.05,30.08,29.93,29.96,440600.0,22.7441,22.7668,22.6532,22.6759,440600.0
2005-01-06 14:00:00,29.96,30.0,29.91,29.98,206600.0,22.6759,22.7062,22.6381,22.6911,206600.0
2005-01-06 14:10:00,29.98,30.07,29.96,30.05,233400.0,22.6911,22.7592,22.6759,22.7441,233400.0
2005-01-06 14:20:00,30.05,30.06,29.99,30.01,162600.0,22.7441,22.7516,22.6986,22.7138,162600.0
2005-01-06 14:30:00,30.03,30.06,30.01,30.06,133200.0,22.7289,22.7516,22.7138,22.7516,133200.0
2005-01-06 14:40:00,30.05,30.06,30.01,30.06,244000.0,22.7441,22.7516,22.7138,22.7516,244000.0
2005-01-06 14:50:00,30.05,30.08,29.94,29.95,239800.0,22.7441,22.7668,22.6608,22.6684,239800.0
2005-01-06 15:00:00,29.95,29.95,29.88,29.9,334600.0,22.6684,22.6684,22.6154,22.6305,334600.0
2005-01-06 15:10:00,29.9,29.93,29.86,29.88,347600.0,22.6305,22.6532,22.6003,22.6154,347600.0
2005-01-06 15:20:00,29.88,30.01,29.86,29.98,289800.0,22.6154,22.7138,22.6003,22.6911,289800.0
2005-01-06 15:30:00,29.99,30.02,29.97,30.01,201200.0,22.6986,22.7214,22.6835,22.7138,201200.0
2005-01-06 15:40:00,30.0,30.06,29.96,30.0,301400.0,22.7062,22.7516,22.6759,22.7062,301400.0
2005-01-06 15:50:00,30.0,30.03,29.83,29.87,522400.0,22.7062,22.7289,22.5775,22.6078,522400.0
2005-01-07 09:30:00,30.02,30.03,29.84,29.84,286200.0,22.7214,22.7289,22.5851,22.5851,286200.0
2005-01-07 09:40:00,29.85,29.9,29.78,29.83,239000.0,22.5927,22.6305,22.5397,22.5775,239000.0
2005-01-07 09:50:00,29.83,29.84,29.65,29.74,244800.0,22.5775,22.5851,22.4413,22.5094,244800.0
2005-01-07 10:00:00,29.74,29.85,29.69,29.74,249800.0,22.5094,22.5927,22.4716,22.5094,249800.0
2005-01-07 10:10:00,29.73,29.76,29.53,29.66,299000.0,22.5019,22.5246,22.3505,22.4489,299000.0
2005-01-07 10:20:00,29.67,29.87,29.58,29.8,305000.0,22.4564,22.6078,22.3883,22.5548,305000.0
2005-01-07 10:30:00,29.78,29.81,29.71,29.79,311400.0,22.5397,22.5624,22.4867,22.5473,311400.0
2005-01-07 10:40:00,29.78,29.79,29.68,29.73,201200.0,22.5397,22.5473,22.464,22.5019,201200.0
2005-01-07 10:50:00,29.73,29.77,29.68,29.75,116400.0,22.5019,22.5321,22.464,22.517,116400.0
2005-01-07 11:00:00,29.75,29.77,29.71,29.75,148200.0,22.517,22.5321,22.4867,22.517,148200.0
2005-01-07 11:10:00,29.74,29.78,29.72,29.73,164000.0,22.5094,22.5397,22.4943,22.5019,164000.0
2005-01-07 11:20:00,29.74,29.85,29.72,29.8,137800.0,22.5094,22.5927,22.4943,22.5548,137800.0
2005-01-07 11:30:00,29.79,29.89,29.79,29.82,159000.0,22.5473,22.623,22.5473,22.57,159000.0
2005-01-07 11:40:00,29.81,29.82,29.72,29.74,135600.0,22.5624,22.57,22.4943,22.5094,135600.0
2005-01-07 11:50:00,29.74,29.85,29.73,29.85,134000.0,22.5094,22.5927,22.5019,22.5927,134000.0
2005-01-07 12:00:00,29.84,29.86,29.83,29.84,75600.0,22.5851,22.6003,22.5775,22.5851,75600.0
2005-01-07 12:10:00,29.85,29.9,29.84,29.85,60200.0,22.5927,22.6305,22.5851,22.5927,60200.0
2005-01-07 12:20:00,29.84,30.04,29.84,30.01,250000.0,22.5851,22.7365,22.5851,22.7138,250000.0
2005-01-07 12:30:00,30.01,30.2,30.0,30.11,212600.0,22.7138,22.8576,22.7062,22.7895,212600.0
2005-01-07 12:40:00,30.1,30.19,30.09,30.12,113000.0,22.7819,22.85,22.7743,22.797,113000.0
2005-01-07 12:50:00,30.13,30.15,30.09,30.14,59800.0,22.8046,22.8197,22.7743,22.8122,59800.0
2005-01-07 13:00:00,30.13,30.23,30.13,30.21,157000.0,22.8046,22.8803,22.8046,22.8652,157000.0
2005-01-07 13:10:00,30.2,30.21,30.16,30.18,116000.0,22.8576,22.8652,22.8273,22.8425,116000.0
2005-01-07 13:20:00,30.17,30.18,30.08,30.12,131000.0,22.8349,22.8425,22.7668,22.797,131000.0
2005-01-07 13:30:00,30.11,30.17,30.09,30.09,64800.0,22.7895,22.8349,22.7743,22.7743,64800.0
2005-01-07 13:40:00,30.09,30.1,30.04,30.05,67600.0,22.7743,22.7819,22.7365,22.7441,67600.0
2005-01-07 13:50:00,30.05,30.11,30.04,30.09,72400.0,22.7441,22.7895,22.7365,22.7743,72400.0
2005-01-07 14:00:00,30.09,30.17,30.09,30.14,84400.0,22.7743,22.8349,22.7743,22.8122,84400.0
2005-01-07 14:10:00,30.13,30.15,30.05,30.09,118400.0,22.8046,22.8197,22.7441,22.7743,118400.0
2005-01-07 14:20:00,30.09,30.15,30.07,30.11,69600.0,22.7743,22.8197,22.7592,22.7895,69600.0
2005-01-07 14:30:00,30.11,30.18,30.04,30.08,102400.0,22.7895,22.8425,22.7365,22.7668,102400.0
2005-01-07 14:40:00,30.08,30.16,30.0,30.05,166800.0,22.7668,22.8273,22.7062,22.7441,166800.0
2005-01-07 14:50:00,30.04,30.12,30.03,30.12,120400.0,22.7365,22.797,22.7289,22.797,120400.0
2005-01-07 15:00:00,30.11,30.15,30.05,30.05,92800.0,22.7895,22.8197,22.7441,22.7441,92800.0
2005-01-07 15:10:00,30.07,30.08,29.97,29.99,211000.0,22.7592,22.7668,22.6835,22.6986,211000.0
2005-01-07 15:20:00,30.0,30.0,29.93,29.96,123400.0,22.7062,22.7062,22.6532,22.6759,123400.0
2005-01-07 15:30:00,29.96,30.04,29.95,30.04,347200.0,22.6759,22.7365,22.6684,22.7365,347200.0
2005-01-07 15:40:00,30.03,30.08,29.92,29.94,196400.0,22.7289,22.7668,22.6457,22.6608,196400.0
2005-01-07 15:50:00,29.94,29.94,29.84,29.85,241400.0,22.6608,22.6608,22.5851,22.5927,241400.0
2005-01-10 09:30:00,29.75,29.8,29.58,29.61,403200.0,22.517,22.5548,22.3883,22.411,403200.0
2005-01-10 09:40:00,29.61,29.73,29.3,29.41,703200.0,22.411,22.5019,22.1764,22.2597,703200.0
2005-01-10 09:50:00,29.41,29.53,29.39,29.47,552200.0,22.2597,22.3505,22.2445,22.3051,552200.0
2005-01-10 10:00:00,29.47,29.5,29.31,29.39,388600.0,22.3051,22.3278,22.184,22.2445,388600.0
2005-01-10 10:10:00,29.4,29.5,29.39,29.47,376200.0,22.2521,22.3278,22.2445,22.3051,376200.0
2005-01-10 10:20:00,29.48,29.56,29.48,29.5,259600.0,22.3126,22.3732,22.3126,22.3278,259600.0
2005-01-10 10:30:00,29.5,29.5,29.42,29.45,132200.0,22.3278,22.3278,22.2672,22.2899,132200.0
2005-01-10 10:40:00,29.45,29.45,29.34,29.35,212600.0,22.2899,22.2899,22.2067,22.2142,212600.0
2005-01-10 10:50:00,29.36,29.47,29.35,29.45,209000.0,22.2218,22.3051,22.2142,22.2899,209000.0
2005-01-10 11:00:00,29.45,29.5,29.41,29.5,424200.0,22.2899,22.3278,22.2597,22.3278,424200.0
2005-01-10 11:10:00,29.5,29.5,29.43,29.49,99800.0,22.3278,22.3278,22.2748,22.3202,99800.0
2005-01-10 11:20:00,29.48,29.5,29.41,29.47,157000.0,22.3126,22.3278,22.2597,22.3051,157000.0
2005-01-10 11:30:00,29.46,29.47,29.37,29.4,271600.0,22.2975,22.3051,22.2294,22.2521,271600.0
2005-01-10 11:40:00,29.41,29.47,29.38,29.38,62200.0,22.2597,22.3051,22.237,22.237,62200.0
2005-01-10 11:50:00,29.38,29.46,29.38,29.41,124200.0,22.237,22.2975,22.237,22.2597,124200.0
2005-01-10 12:00:00,29.39,29.45,29.38,29.4,160000.0,22.2445,22.2899,22.237,22.2521,160000.0
2005-01-10 12:10:00,29.4,29.43,29.35,29.36,175200.0,22.2521,22.2748,22.2142,22.2218,175200.0
2005-01-10 12:20:00,29.36,29.42,29.36,29.36,150000.0,22.2218,22.2672,22.2218,22.2218,150000.0
2005-01-10 12:30:00,29.36,29.38,29.3,29.31,192000.0,22.2218,22.237,22.1764,22.184,192000.0
2005-01-10 12:40:00,29.3,29.75,29.22,29.27,391600.0,22.1764,22.517,22.1159,22.1537,391600.0
2005-01-10 12:50:00,29.27,29.29,29.25,29.26,198000.0,22.1537,22.1688,22.1386,22.1461,198000.0
2005-01-10 13:00:00,29.25,29.27,29.23,29.25,187800.0,22.1386,22.1537,22.1234,22.1386,187800.0
2005-01-10 13:10:00,29.25,29.33,29.23,29.32,210400.0,22.1386,22.1991,22.1234,22.1915,210400.0
2005-01-10 13:20:00,29.32,29.39,29.28,29.32,280800.0,22.1915,22.2445,22.1613,22.1915,280800.0
2005-01-10 13:30:00,29.35,29.39,29.31,29.33,170000.0,22.2142,22.2445,22.184,22.1991,170000.0
2005-01-10 13:40:00,29.33,29.4,29.33,29.37,106600.0,22.1991,22.2521,22.1991,22.2294,106600.0
2005-01-10 13:50:00,29.37,29.4,29.31,29.32,127400.0,22.2294,22.2521,22.184,22.1915,127400.0
2005-01-10 14:00:00,29.32,29.33,29.28,29.29,123000.0,22.1915,22.1991,22.1613,22.1688,123000.0
2005-01-10 14:10:00,29.28,29.28,29.21,29.22,280400.0,22.1613,22.1613,22.1083,22.1159,280400.0
2005-01-10 14:20:00,29.23,29.26,29.19,29.21,175000.0,22.1234,22.1461,22.0931,22.1083,175000.0
2005-01-10 14:30:00,29.2,29.27,29.18,29.24,179200.0,22.1007,22.1537,22.0856,22.131,179200.0
2005-01-10 14:40:00,29.24,29.28,29.16,29.16,434200.0,22.131,22.1613,22.0704,22.0704,434200.0
2005-01-10 14:50:00,29.16,29.17,29.1,29.11,401600.0,22.0704,22.078,22.025,22.0326,401600.0
2005-01-10 15:00:00,29.11,29.18,29.1,29.11,318600.0,22.0326,22.0856,22.025,22.0326,318600.0
2005-01-10 15:10:00,29.11,29.14,29.0,29.01,397000.0,22.0326,22.0553,21.9493,21.9569,397000.0
2005-01-10 15:20:00,29.01,29.01,28.8,28.86,946200.0,21.9569,21.9569,21.798,21.8434,946200.0
2005-01-10 15:30:00,28.86,28.95,28.82,28.93,526000.0,21.8434,21.9115,21.8131,21.8964,526000.0
2005-01-10 15:40:00,28.93,28.98,28.89,28.9,392200.0,21.8964,21.9342,21.8661,21.8737,392200.0
2005-01-10 15:50:00,28.9,28.98,28.89,28.95,495200.0,21.8737,21.9342,21.8661,21.9115,495200.0
2005-01-11 09:30:00,28.63,28.72,28.33,28.5,1360200.0,21.6693,21.7374,21.4422,21.5709,1360200.0
2005-01-11 09:40:00,28.5,28.56,28.3,28.4,823400.0,21.5709,21.6163,21.4195,21.4952,823400.0
2005-01-11 09:50:00,28.39,28.39,28.14,28.24,1076000.0,21.4877,21.4877,21.2984,21.3741,1076000.0
2005-01-11 10:00:00,28.24,28.27,27.83,28.07,1146800.0,21.3741,21.3968,21.0638,21.2455,1146800.0
2005-01-11 10:10:00,28.07,28.14,27.93,28.05,754800.0,21.2455,21.2984,21.1395,21.2303,754800.0
2005-01-11 10:20:00,28.05,28.25,28.05,28.22,865200.0,21.2303,21.3817,21.2303,21.359,865200.0
2005-01-11 10:30:00,28.22,28.29,28.1,28.27,582000.0,21.359,21.412,21.2682,21.3968,582000.0
2005-01-11 10:40:00,28.27,28.34,28.23,28.33,538000.0,21.3968,21.4498,21.3666,21.4422,538000.0
2005-01-11 10:50:00,28.3,28.7,28.3,28.68,767600.0,21.4195,21.7223,21.4195,21.7071,767600.0
2005-01-11 11:00:00,28.7,28.75,28.5,28.6,449200.0,21.7223,21.7601,21.5709,21.6466,449200.0
2005-01-11 11:10:00,28.6,28.68,28.47,28.53,277200.0,21.6466,21.7071,21.5482,21.5936,277200.0
2005-01-11 11:20:00,28.53,28.61,28.5,28.58,252600.0,21.5936,21.6542,21.5709,21.6315,252600.0
2005-01-11 11:30:00,28.58,28.73,28.56,28.65,199800.0,21.6315,21.745,21.6163,21.6844,199800.0
2005-01-11 11:40:00,28.65,28.66,28.58,28.64,199000.0,21.6844,21.692,21.6315,21.6769,199000.0
2005-01-11 11:50:00,28.63,28.65,28.5,28.58,177000.0,21.6693,21.6844,21.5709,21.6315,177000.0
2005-01-11 12:00:00,28.57,28.59,28.52,28.57,172400.0,21.6239,21.639,21.586,21.6239,172400.0
2005-01-11 12:10:00,28.57,28.57,28.46,28.47,227400.0,21.6239,21.6239,21.5406,21.5482,227400.0
2005-01-11 12:20:00,28.46,28.62,28.42,28.45,383800.0,21.5406,21.6617,21.5104,21.5331,383800.0
2005-01-11 12:30:00,28.49,28.59,28.49,28.56,300400.0,21.5633,21.639,21.5633,21.6163,300400.0
2005-01-11 12:40:00,28.55,28.57,28.45,28.48,175000.0,21.6088,21.6239,21.5331,21.5558,175000.0
2005-01-11 12:50:00,28.46,28.53,28.35,28.38,314400.0,21.5406,21.5936,21.4574,21.4801,314400.0
2005-01-11 13:00:00,28.38,28.43,28.25,28.42,309800.0,21.4801,21.5179,21.3817,21.5104,309800.0
2005-01-11 13:10:00,28.43,28.52,28.38,28.4,162000.0,21.5179,21.586,21.4801,21.4952,162000.0
2005-01-11 13:20:00,28.38,28.52,28.38,28.48,153400.0,21.4801,21.586,21.4801,21.5558,153400.0
2005-01-11 13:30:00,28.48,28.57,28.43,28.44,242800.0,21.5558,21.6239,21.5179,21.5255,242800.0
2005-01-11 13:40:00,28.45,28.47,28.42,28.46,53600.0,21.5331,21.5482,21.5104,21.5406,53600.0
2005-01-11 13:50:00,28.47,28.58,28.46,28.48,233400.0,21.5482,21.6315,21.5406,21.5558,233400.0
2005-01-11 14:00:00,28.48,28.58,28.48,28.57,174600.0,21.5558,21.6315,21.5558,21.6239,174600.0
2005-01-11 14:10:00,28.57,28.64,28.54,28.57,244400.0,21.6239,21.6769,21.6012,21.6239,244400.0
2005-01-11 14:20:00,28.56,28.83,28.56,28.74,361400.0,21.6163,21.8207,21.6163,21.7526,361400.0
2005-01-11 14:30:00,28.74,28.77,28.58,28.63,307800.0,21.7526,21.7753,21.6315,21.6693,307800.0
2005-01-11 14:40:00,28.62,28.67,28.6,28.6,100200.0,21.6617,21.6996,21.6466,21.6466,100200.0
2005-01-11 14:50:00,28.61,28.64,28.53,28.56,160200.0,21.6542,21.6769,21.5936,21.6163,160200.0
2005-01-11 15:00:00,28.55,28.68,28.54,28.68,213200.0,21.6088,21.7071,21.6012,21.7071,213200.0
2005-01-11 15:10:00,28.68,28.73,28.65,28.68,112200.0,21.7071,21.745,21.6844,21.7071,112200.0
2005-01-11 15:20:00,28.69,28.75,28.6,28.63,121400.0,21.7147,21.7601,21.6466,21.6693,121400.0
2005-01-11 15:30:00,28.63,28.7,28.58,28.68,271800.0,21.6693,21.7223,21.6315,21.7071,271800.0
2005-01-11 15:40:00,28.68,28.73,28.61,28.69,177600.0,21.7071,21.745,21.6542,21.7147,177600.0
2005-01-11 15:50:00,28.7,28.72,28.58,28.67,375400.0,21.7223,21.7374,21.6315,21.6996,375400.0
2005-01-12 09:30:00,28.43,28.95,28.43,28.95,887000.0,21.5179,21.9115,21.5179,21.9115,887000.0
2005-01-12 09:40:00,28.96,29.02,28.75,28.79,408200.0,21.9191,21.9645,21.7601,21.7904,408200.0
2005-01-12 09:50:00,28.77,28.85,28.65,28.76,181000.0,21.7753,21.8358,21.6844,21.7677,181000.0
2005-01-12 10:00:00,28.77,28.9,28.75,28.8,177600.0,21.7753,21.8737,21.7601,21.798,177600.0
2005-01-12 10:10:00,28.81,28.85,28.55,28.56,223400.0,21.8055,21.8358,21.6088,21.6163,223400.0
2005-01-12 10:20:00,28.56,28.59,28.31,28.55,420400.0,21.6163,21.639,21.4271,21.6088,420400.0
2005-01-12 10:30:00,28.55,28.65,28.4,28.4,259000.0,21.6088,21.6844,21.4952,21.4952,259000.0
2005-01-12 10:40:00,28.41,28.45,28.27,28.3,475400.0,21.5028,21.5331,21.3968,21.4195,475400.0
2005-01-12 10:50:00,28.31,28.36,28.18,28.28,341200.0,21.4271,21.4649,21.3287,21.4044,341200.0
2005-01-12 11:00:00,28.29,28.34,28.25,28.33,107800.0,21.412,21.4498,21.3817,21.4422,107800.0
2005-01-12 11:10:00,28.33,28.35,28.26,28.3,172200.0,21.4422,21.4574,21.3893,21.4195,172200.0
2005-01-12 11:20:00,28.3,28.38,28.21,28.36,289200.0,21.4195,21.4801,21.3514,21.4649,289200.0
2005-01-12 11:30:00,28.36,28.51,28.36,28.51,230200.0,21.4649,21.5785,21.4649,21.5785,230200.0
2005-01-12 11:40:00,28.51,28.51,28.37,28.38,241200.0,21.5785,21.5785,21.4725,21.4801,241200.0
2005-01-12 11:50:00,28.4,28.41,28.34,28.41,204600.0,21.4952,21.5028,21.4498,21.5028,204600.0
2005-01-12 12:00:00,28.41,28.48,28.39,28.4,96800.0,21.5028,21.5558,21.4877,21.4952,96800.0
2005-01-12 12:10:00,28.43,28.44,28.38,28.39,117000.0,21.5179,21.5255,21.4801,21.4877,117000.0
2005-01-12 12:20:00,28.39,28.46,28.38,28.42,72400.0,21.4877,21.5406,21.4801,21.5104,72400.0
2005-01-12 12:30:00,28.41,28.42,28.29,28.29,100400.0,21.5028,21.5104,21.412,21.412,100400.0
2005-01-12 12:40:00,28.3,28.4,28.3,28.31,82400.0,21.4195,21.4952,21.4195,21.4271,82400.0
2005-01-12 12:50:00,28.31,28.32,28.23,28.25,103800.0,21.4271,21.4347,21.3666,21.3817,103800.0
2005-01-12 13:00:00,28.25,28.28,28.21,28.25,178800.0,21.3817,21.4044,21.3514,21.3817,178800.0
2005-01-12 13:10:00,28.25,28.42,28.25,28.37,126400.0,21.3817,21.5104,21.3817,21.4725,126400.0
2005-01-12 13:20:00,28.38,28.39,28.27,28.27,72800.0,21.4801,21.4877,21.3968,21.3968,72800.0
2005-01-12 13:30:00,28.27,28.31,28.25,28.3,103600.0,21.3968,21.4271,21.3817,21.4195,103600.0
2005-01-12 13:40:00,28.3,28.31,28.15,28.15,197000.0,21.4195,21.4271,21.306,21.306,197000.0
2005-01-12 13:50:00,28.15,28.17,28.11,28.14,301400.0,21.306,21.3211,21.2757,21.2984,301400.0
2005-01-12 14:00:00,28.14,28.18,28.12,28.18,134400.0,21.2984,21.3287,21.2833,21.3287,134400.0
2005-01-12 14:10:00,28.17,28.18,28.13,28.18,251400.0,21.3211,21.3287,21.2909,21.3287,251400.0
2005-01-12 14:20:00,28.18,28.27,28.18,28.23,168000.0,21.3287,21.3968,21.3287,21.3666,168000.0
2005-01-12 14:30:00,28.22,28.29,28.2,28.27,99600.0,21.359,21.412,21.3438,21.3968,99600.0
2005-01-12 14:40:00,28.27,28.29,28.22,28.28,117200.0,21.3968,21.412,21.359,21.4044,117200.0
2005-01-12 14:50:00,28.27,28.34,28.27,28.29,108400.0,21.3968,21.4498,21.3968,21.412,108400.0
2005-01-12 15:00:00,28.29,28.4,28.28,28.4,153000.0,21.412,21.4952,21.4044,21.4952,153000.0
2005-01-12 15:10:00,28.38,28.41,28.25,28.27,191200.0,21.4801,21.5028,21.3817,21.3968,191200.0
2005-01-12 15:20:00,28.27,28.36,28.14,28.34,251200.0,21.3968,21.4649,21.2984,21.4498,251200.0
2005-01-12 15:30:00,28.36,28.45,28.3,28.42,282400.0,21.4649,21.5331,21.4195,21.5104,282400.0
2005-01-12 15:40:00,28.42,28.56,28.41,28.46,358400.0,21.5104,21.6163,21.5028,21.5406,358400.0
2005-01-12 15:50:00,28.47,28.55,28.44,28.5,302400.0,21.5482,21.6088,21.5255,21.5709,302400.0
2005-01-13 09:30:00,28.21,28.36,28.14,28.3,527600.0,21.3514,21.4649,21.2984,21.4195,527600.0
2005-01-13 09:40:00,28.31,28.4,28.14,28.18,223400.0,21.4271,21.4952,21.2984,21.3287,223400.0
2005-01-13 09:50:00,28.18,28.31,28.17,28.31,117400.0,21.3287,21.4271,21.3211,21.4271,117400.0
2005-01-13 10:00:00,28.31,28.33,28.2,28.25,222600.0,21.4271,21.4422,21.3438,21.3817,222600.0
2005-01-13 10:10:00,28.25,28.3,28.18,28.22,366200.0,21.3817,21.4195,21.3287,21.359,366200.0
2005-01-13 10:20:00,28.22,28.25,28.11,28.18,186200.0,21.359,21.3817,21.2757,21.3287,186200.0
2005-01-13 10:30:00,28.17,28.27,28.11,28.18,191000.0,21.3211,21.3968,21.2757,21.3287,191000.0
2005-01-13 10:40:00,28.18,28.2,28.09,28.12,254800.0,21.3287,21.3438,21.2606,21.2833,254800.0
2005-01-13 10:50:00,28.12,28.18,28.07,28.13,265400.0,21.2833,21.3287,21.2455,21.2909,265400.0
2005-01-13 11:00:00,28.14,28.14,28.08,28.13,235800.0,21.2984,21.2984,21.253,21.2909,235800.0
2005-01-13 11:10:00,28.13,28.17,28.08,28.11,176000.0,21.2909,21.3211,21.253,21.2757,176000.0
2005-01-13 11:20:00,28.11,28.16,28.09,28.13,207800.0,21.2757,21.3136,21.2606,21.2909,207800.0
2005-01-13 11:30:00,28.14,28.22,28.12,28.16,325200.0,21.2984,21.359,21.2833,21.3136,325200.0
2005-01-13 11:40:00,28.15,28.18,28.09,28.16,558600.0,21.306,21.3287,21.2606,21.3136,558600.0
2005-01-13 11:50:00,28.16,28.18,28.08,28.1,180400.0,21.3136,21.3287,21.253,21.2682,180400.0
2005-01-13 12:00:00,28.11,28.14,28.08,28.09,163600.0,21.2757,21.2984,21.253,21.2606,163600.0
2005-01-13 12:10:00,28.11,28.13,28.07,28.09,294600.0,21.2757,21.2909,21.2455,21.2606,294600.0
2005-01-13 12:20:00,28.08,28.09,27.98,28.06,417400.0,21.253,21.2606,21.1773,21.2379,417400.0
2005-01-13 12:30:00,28.06,28.11,28.05,28.06,110600.0,21.2379,21.2757,21.2303,21.2379,110600.0
2005-01-13 12:40:00,28.06,28.07,28.0,28.04,108200.0,21.2379,21.2455,21.1925,21.2227,108200.0
2005-01-13 12:50:00,28.05,28.08,28.04,28.05,86800.0,21.2303,21.253,21.2227,21.2303,86800.0
2005-01-13 13:00:00,28.05,28.13,28.05,28.11,132600.0,21.2303,21.2909,21.2303,21.2757,132600.0
2005-01-13 13:10:00,28.12,28.14,28.03,28.11,102600.0,21.2833,21.2984,21.2152,21.2757,102600.0
2005-01-13 13:20:00,28.11,28.11,28.02,28.06,271800.0,21.2757,21.2757,21.2076,21.2379,271800.0
2005-01-13 13:30:00,28.06,28.1,28.02,28.04,124200.0,21.2379,21.2682,21.2076,21.2227,124200.0
2005-01-13 13:40:00,28.03,28.07,27.97,28.04,237200.0,21.2152,21.2455,21.1698,21.2227,237200.0
2005-01-13 13:50:00,28.04,28.08,28.04,28.08,150400.0,21.2227,21.253,21.2227,21.253,150400.0
2005-01-13 14:00:00,28.07,28.08,28.04,28.07,100600.0,21.2455,21.253,21.2227,21.2455,100600.0
2005-01-13 14:10:00,28.07,28.13,28.05,28.13,179600.0,21.2455,21.2909,21.2303,21.2909,179600.0
2005-01-13 14:20:00,28.13,28.14,28.09,28.13,124800.0,21.2909,21.2984,21.2606,21.2909,124800.0
2005-01-13 14:30:00,28.13,28.15,28.07,28.1,224800.0,21.2909,21.306,21.2455,21.2682,224800.0
2005-01-13 14:40:00,28.1,28.1,27.98,27.99,262200.0,21.2682,21.2682,21.1773,21.1849,262200.0
2005-01-13 14:50:00,27.98,28.05,27.93,27.96,554600.0,21.1773,21.2303,21.1395,21.1622,554600.0
2005-01-13 15:00:00,27.97,27.98,27.86,27.93,330600.0,21.1698,21.1773,21.0865,21.1395,330600.0
2005-01-13 15:10:00,27.93,27.95,27.82,27.82,277800.0,21.1395,21.1546,21.0562,21.0562,277800.0
2005-01-13 15:20:00,27.82,27.83,27.71,27.71,610600.0,21.0562,21.0638,20.973,20.973,610600.0
2005-01-13 15:30:00,27.71,27.83,27.7,27.77,531000.0,20.973,21.0638,20.9654,21.0184,531000.0
2005-01-13 15:40:00,27.75,27.76,27.58,27.73,908200.0,21.0033,21.0108,20.8746,20.9881,908200.0
2005-01-13 15:50:00,27.73,27.74,27.57,27.67,949400.0,20.9881,20.9957,20.867,20.9427,949400.0
2005-01-14 09:30:00,27.6,27.91,27.58,27.82,802000.0,20.8897,21.1244,20.8746,21.0562,802000.0
2005-01-14 09:40:00,27.84,27.87,27.75,27.8,278800.0,21.0714,21.0941,21.0033,21.0411,278800.0
2005-01-14 09:50:00,27.8,28.04,27.8,27.98,421200.0,21.0411,21.2227,21.0411,21.1773,421200.0
2005-01-14 10:00:00,28.0,28.0,27.83,27.84,357200.0,21.1925,21.1925,21.0638,21.0714,357200.0
2005-01-14 10:10:00,27.83,27.96,27.83,27.93,218800.0,21.0638,21.1622,21.0638,21.1395,218800.0
2005-01-14 10:20:00,27.92,27.98,27.88,27.97,203000.0,21.1319,21.1773,21.1016,21.1698,203000.0
2005-01-14 10:30:00,27.96,27.97,27.91,27.93,160200.0,21.1622,21.1698,21.1244,21.1395,160200.0
2005-01-14 10:40:00,27.93,28.04,27.93,28.02,269800.0,21.1395,21.2227,21.1395,21.2076,269800.0
2005-01-14 10:50:00,28.02,28.13,28.0,28.13,280400.0,21.2076,21.2909,21.1925,21.2909,280400.0
2005-01-14 11:00:00,28.13,28.18,28.12,28.18,226800.0,21.2909,21.3287,21.2833,21.3287,226800.0
2005-01-14 11:10:00,28.18,28.2,28.15,28.17,141200.0,21.3287,21.3438,21.306,21.3211,141200.0
2005-01-14 11:20:00,28.16,28.17,28.14,28.15,156400.0,21.3136,21.3211,21.2984,21.306,156400.0
2005-01-14 11:30:00,28.15,28.18,28.13,28.16,212200.0,21.306,21.3287,21.2909,21.3136,212200.0
2005-01-14 11:40:00,28.16,28.18,28.14,28.17,167600.0,21.3136,21.3287,21.2984,21.3211,167600.0
2005-01-14 11:50:00,28.16,28.31,28.16,28.29,273600.0,21.3136,21.4271,21.3136,21.412,273600.0
2005-01-14 12:00:00,28.29,28.39,28.27,28.36,289400.0,21.412,21.4877,21.3968,21.4649,289400.0
2005-01-14 12:10:00,28.36,28.39,28.34,28.35,151000.0,21.4649,21.4877,21.4498,21.4574,151000.0
2005-01-14 12:20:00,28.34,28.38,28.31,28.36,224600.0,21.4498,21.4801,21.4271,21.4649,224600.0
2005-01-14 12:30:00,28.38,28.46,28.37,28.45,251800.0,21.4801,21.5406,21.4725,21.5331,251800.0
2005-01-14 12:40:00,28.45,28.45,28.29,28.32,156600.0,21.5331,21.5331,21.412,21.4347,156600.0
2005-01-14 12:50:00,28.32,28.37,28.25,28.25,293800.0,21.4347,21.4725,21.3817,21.3817,293800.0
2005-01-14 13:00:00,28.25,28.27,28.15,28.22,398600.0,21.3817,21.3968,21.306,21.359,398600.0
2005-01-14 13:10:00,28.21,28.22,28.11,28.14,180200.0,21.3514,21.359,21.2757,21.2984,180200.0
2005-01-14 13:20:00,28.14,28.18,28.14,28.17,97000.0,21.2984,21.3287,21.2984,21.3211,97000.0
2005-01-14 13:30:00,28.16,28.17,28.1,28.11,141000.0,21.3136,21.3211,21.2682,21.2757,141000.0
2005-01-14 13:40:00,28.11,28.15,28.07,28.14,121800.0,21.2757,21.306,21.2455,21.2984,121800.0
2005-01-14 13:50:00,28.14,28.14,27.58,28.1,72400.0,21.2984,21.2984,20.8746,21.2682,72400.0
2005-01-14 14:00:00,28.1,28.2,28.1,28.18,88800.0,21.2682,21.3438,21.2682,21.3287,88800.0
2005-01-14 14:10:00,28.18,28.19,28.09,28.09,105200.0,21.3287,21.3363,21.2606,21.2606,105200.0
2005-01-14 14:20:00,28.09,28.14,28.06,28.06,103800.0,21.2606,21.2984,21.2379,21.2379,103800.0
2005-01-14 14:30:00,28.06,28.13,28.05,28.13,78000.0,21.2379,21.2909,21.2303,21.2909,78000.0
2005-01-14 14:40:00,28.13,28.18,28.12,28.15,75000.0,21.2909,21.3287,21.2833,21.306,75000.0
2005-01-14 14:50:00,28.14,28.25,28.14,28.23,105600.0,21.2984,21.3817,21.2984,21.3666,105600.0
2005-01-14 15:00:00,28.23,28.23,28.15,28.15,99200.0,21.3666,21.3666,21.306,21.306,99200.0
2005-01-14 15:10:00,28.15,28.16,28.11,28.13,86400.0,21.306,21.3136,21.2757,21.2909,86400.0
2005-01-14 15:20:00,28.13,28.14,28.1,28.11,91000.0,21.2909,21.2984,21.2682,21.2757,91000.0
2005-01-14 15:30:00,28.1,28.15,28.08,28.15,143400.0,21.2682,21.306,21.253,21.306,143400.0
2005-01-14 15:40:00,28.15,28.23,28.14,28.16,174400.0,21.306,21.3666,21.2984,21.3136,174400.0
2005-01-14 15:50:00,28.15,28.16,28.05,28.11,498000.0,21.306,21.3136,21.2303,21.2757,498000.0
2005-01-18 09:30:00,28.24,28.36,28.03,28.1,387800.0,21.3741,21.4649,21.2152,21.2682,387800.0
2005-01-18 09:40:00,28.11,28.28,28.11,28.16,180800.0,21.2757,21.4044,21.2757,21.3136,180800.0
2005-01-18 09:50:00,28.15,28.18,28.03,28.08,116800.0,21.306,21.3287,21.2152,21.253,116800.0
2005-01-18 10:00:00,28.07,28.18,28.04,28.15,124000.0,21.2455,21.3287,21.2227,21.306,124000.0
2005-01-18 10:10:00,28.15,28.18,28.05,28.18,239800.0,21.306,21.3287,21.2303,21.3287,239800.0
2005-01-18 10:20:00,28.16,28.3,28.14,28.3,138600.0,21.3136,21.4195,21.2984,21.4195,138600.0
2005-01-18 10:30:00,28.3,28.5,28.3,28.43,327400.0,21.4195,21.5709,21.4195,21.5179,327400.0
2005-01-18 10:40:00,28.42,28.5,28.41,28.44,213600.0,21.5104,21.5709,21.5028,21.5255,213600.0
2005-01-18 10:50:00,28.44,28.49,28.41,28.44,118200.0,21.5255,21.5633,21.5028,21.5255,118200.0
2005-01-18 11:00:00,28.44,28.47,28.41,28.42,140600.0,21.5255,21.5482,21.5028,21.5104,140600.0
2005-01-18 11:10:00,28.42,28.53,28.41,28.5,142800.0,21.5104,21.5936,21.5028,21.5709,142800.0
2005-01-18 11:20:00,28.5,29.0,28.48,28.5,203400.0,21.5709,21.9493,21.5558,21.5709,203400.0
2005-01-18 11:30:00,28.52,28.74,28.51,28.7,363800.0,21.586,21.7526,21.5785,21.7223,363800.0
2005-01-18 11:40:00,28.71,28.74,28.63,28.67,168600.0,21.7299,21.7526,21.6693,21.6996,168600.0
2005-01-18 11:50:00,28.67,28.72,28.65,28.7,161200.0,21.6996,21.7374,21.6844,21.7223,161200.0
2005-01-18 12:00:00,28.7,28.74,28.68,28.74,164200.0,21.7223,21.7526,21.7071,21.7526,164200.0
2005-01-18 12:10:00,28.74,28.83,28.71,28.77,247800.0,21.7526,21.8207,21.7299,21.7753,247800.0
2005-01-18 12:20:00,28.77,28.85,28.76,28.82,159400.0,21.7753,21.8358,21.7677,21.8131,159400.0
2005-01-18 12:30:00,28.82,28.85,28.81,28.81,141600.0,21.8131,21.8358,21.8055,21.8055,141600.0
2005-01-18 12:40:00,28.81,28.81,28.73,28.73,199800.0,21.8055,21.8055,21.745,21.745,199800.0
2005-01-18 12:50:00,28.74,28.78,28.74,28.78,108600.0,21.7526,21.7828,21.7526,21.7828,108600.0
2005-01-18 13:00:00,28.77,28.8,28.76,28.79,100600.0,21.7753,21.798,21.7677,21.7904,100600.0
2005-01-18 13:10:00,28.79,28.79,28.76,28.78,93800.0,21.7904,21.7904,21.7677,21.7828,93800.0
2005-01-18 13:20:00,28.77,28.79,28.72,28.77,89000.0,21.7753,21.7904,21.7374,21.7753,89000.0
2005-01-18 13:30:00,28.78,28.86,28.78,28.81,153200.0,21.7828,21.8434,21.7828,21.8055,153200.0
2005-01-18 13:40:00,28.81,28.89,28.81,28.89,159000.0,21.8055,21.8661,21.8055,21.8661,159000.0
2005-01-18 13:50:00,28.88,28.93,28.86,28.87,156200.0,21.8585,21.8964,21.8434,21.8509,156200.0
2005-01-18 14:00:00,28.87,28.91,28.87,28.89,102800.0,21.8509,21.8812,21.8509,21.8661,102800.0
2005-01-18 14:10:00,28.89,28.92,28.86,28.88,135000.0,21.8661,21.8888,21.8434,21.8585,135000.0
2005-01-18 14:20:00,28.88,28.95,28.88,28.95,159800.0,21.8585,21.9115,21.8585,21.9115,159800.0
2005-01-18 14:30:00,28.95,28.98,28.86,28.86,184400.0,21.9115,21.9342,21.8434,21.8434,184400.0
2005-01-18 14:40:00,28.86,28.91,28.84,28.85,170600.0,21.8434,21.8812,21.8282,21.8358,170600.0
2005-01-18 14:50:00,28.85,28.92,28.84,28.88,156800.0,21.8358,21.8888,21.8282,21.8585,156800.0
2005-01-18 15:00:00,28.87,28.92,28.84,28.88,150400.0,21.8509,21.8888,21.8282,21.8585,150400.0
2005-01-18 15:10:00,28.88,28.93,28.86,28.9,94600.0,21.8585,21.8964,21.8434,21.8737,94600.0
2005-01-18 15:20:00,28.9,28.93,28.88,28.89,191400.0,21.8737,21.8964,21.8585,21.8661,191400.0
2005-01-18 15:30:00,28.89,28.96,28.88,28.92,215800.0,21.8661,21.9191,21.8585,21.8888,215800.0
2005-01-18 15:40:00,28.92,29.0,28.92,28.98,228600.0,21.8888,21.9493,21.8888,21.9342,228600.0
2005-01-18 15:50:00,28.98,29.05,28.95,29.0,472600.0,21.9342,21.9872,21.9115,21.9493,472600.0
2005-01-19 09:30:00,29.25,29.29,29.06,29.1,640800.0,22.1386,22.1688,21.9948,22.025,640800.0
2005-01-19 09:40:00,29.09,29.1,28.9,28.92,402400.0,22.0175,22.025,21.8737,21.8888,402400.0
2005-01-19 09:50:00,28.92,29.1,28.91,29.05,279200.0,21.8888,22.025,21.8812,21.9872,279200.0
2005-01-19 10:00:00,29.05,29.08,28.96,29.0,188000.0,21.9872,22.0099,21.9191,21.9493,188000.0
2005-01-19 10:10:00,29.02,29.05,28.96,28.96,128800.0,21.9645,21.9872,21.9191,21.9191,128800.0
2005-01-19 10:20:00,28.96,29.06,28.95,29.03,180600.0,21.9191,21.9948,21.9115,21.972,180600.0
2005-01-19 10:30:00,29.02,29.05,28.95,28.99,137200.0,21.9645,21.9872,21.9115,21.9418,137200.0
2005-01-19 10:40:00,28.98,29.1,28.97,29.08,105800.0,21.9342,22.025,21.9266,22.0099,105800.0
2005-01-19 10:50:00,29.09,29.11,29.05,29.07,121000.0,22.0175,22.0326,21.9872,22.0023,121000.0
2005-01-19 11:00:00,29.1,29.1,29.05,29.07,79600.0,22.025,22.025,21.9872,22.0023,79600.0
2005-01-19 11:10:00,29.07,29.09,29.07,29.07,72800.0,22.0023,22.0175,22.0023,22.0023,72800.0
2005-01-19 11:20:00,29.07,29.19,29.05,29.15,164200.0,22.0023,22.0931,21.9872,22.0629,164200.0
2005-01-19 11:30:00,29.15,29.25,29.15,29.18,137400.0,22.0629,22.1386,22.0629,22.0856,137400.0
2005-01-19 11:40:00,29.18,29.18,29.17,29.17,119600.0,22.0856,22.0856,22.078,22.078,119600.0
2005-01-19 11:50:00,29.17,29.24,29.14,29.24,137600.0,22.078,22.131,22.0553,22.131,137600.0
2005-01-19 12:00:00,29.23,29.28,29.21,29.25,186800.0,22.1234,22.1613,22.1083,22.1386,186800.0
2005-01-19 12:10:00,29.25,29.27,29.21,29.21,225600.0,22.1386,22.1537,22.1083,22.1083,225600.0
2005-01-19 12:20:00,29.22,29.22,29.15,29.16,288400.0,22.1159,22.1159,22.0629,22.0704,288400.0
2005-01-19 12:30:00,29.16,29.22,29.15,29.22,183600.0,22.0704,22.1159,22.0629,22.1159,183600.0
2005-01-19 12:40:00,29.22,29.28,29.22,29.28,119200.0,22.1159,22.1613,22.1159,22.1613,119200.0
2005-01-19 12:50:00,29.28,29.38,29.28,29.36,205200.0,22.1613,22.237,22.1613,22.2218,205200.0
2005-01-19 13:00:00,29.36,29.36,29.29,29.29,79000.0,22.2218,22.2218,22.1688,22.1688,79000.0
2005-01-19 13:10:00,29.29,29.36,29.28,29.36,73400.0,22.1688,22.2218,22.1613,22.2218,73400.0
2005-01-19 13:20:00,29.36,29.42,29.33,29.36,206600.0,22.2218,22.2672,22.1991,22.2218,206600.0
2005-01-19 13:30:00,29.37,29.37,29.27,29.29,105800.0,22.2294,22.2294,22.1537,22.1688,105800.0
2005-01-19 13:40:00,29.28,29.35,29.24,29.25,103800.0,22.1613,22.2142,22.131,22.1386,103800.0
2005-01-19 13:50:00,29.25,29.29,29.24,29.25,90600.0,22.1386,22.1688,22.131,22.1386,90600.0
2005-01-19 14:00:00,29.25,29.29,29.18,29.18,168000.0,22.1386,22.1688,22.0856,22.0856,168000.0
2005-01-19 14:10:00,29.19,29.23,29.17,29.21,132200.0,22.0931,22.1234,22.078,22.1083,132200.0
2005-01-19 14:20:00,29.2,29.24,29.19,29.24,94200.0,22.1007,22.131,22.0931,22.131,94200.0
2005-01-19 14:30:00,29.24,29.3,29.23,29.28,161800.0,22.131,22.1764,22.1234,22.1613,161800.0
2005-01-19 14:40:00,29.28,29.31,29.23,29.24,112000.0,22.1613,22.184,22.1234,22.131,112000.0
2005-01-19 14:50:00,29.24,29.3,29.2,29.21,100400.0,22.131,22.1764,22.1007,22.1083,100400.0
2005-01-19 15:00:00,29.2,29.22,29.16,29.16,135400.0,22.1007,22.1159,22.0704,22.0704,135400.0
2005-01-19 15:10:00,29.17,29.18,29.0,29.09,350600.0,22.078,22.0856,21.9493,22.0175,350600.0
2005-01-19 15:20:00,29.1,29.11,28.89,28.93,273600.0,22.025,22.0326,21.8661,21.8964,273600.0
2005-01-19 15:30:00,28.93,29.03,28.91,28.96,244400.0,21.8964,21.972,21.8812,21.9191,244400.0
2005-01-19 15:40:00,28.95,28.98,28.85,28.86,244600.0,21.9115,21.9342,21.8358,21.8434,244600.0
2005-01-19 15:50:00,28.86,28.92,28.83,28.88,297800.0,21.8434,21.8888,21.8207,21.8585,297800.0
2005-01-20 09:30:00,28.9,29.16,28.73,28.95,584600.0,21.8737,22.0704,21.745,21.9115,584600.0
2005-01-20 09:40:00,28.94,28.98,28.78,28.84,325400.0,21.9039,21.9342,21.7828,21.8282,325400.0
2005-01-20 09:50:00,28.84,28.85,28.73,28.75,183600.0,21.8282,21.8358,21.745,21.7601,183600.0
2005-01-20 10:00:00,28.76,28.81,28.73,28.78,394200.0,21.7677,21.8055,21.745,21.7828,394200.0
2005-01-20 10:10:00,28.79,28.86,28.77,28.79,297600.0,21.7904,21.8434,21.7753,21.7904,297600.0
2005-01-20 10:20:00,28.8,28.85,28.73,28.73,228000.0,21.798,21.8358,21.745,21.745,228000.0
2005-01-20 10:30:00,28.75,28.76,28.58,28.63,251000.0,21.7601,21.7677,21.6315,21.6693,251000.0
2005-01-20 10:40:00,28.62,28.66,28.6,28.65,55000.0,21.6617,21.692,21.6466,21.6844,55000.0
2005-01-20 10:50:00,28.65,28.74,28.65,28.72,112000.0,21.6844,21.7526,21.6844,21.7374,112000.0
2005-01-20 11:00:00,28.73,28.89,28.73,28.83,177400.0,21.745,21.8661,21.745,21.8207,177400.0
2005-01-20 11:10:00,28.83,28.89,28.78,28.86,101400.0,21.8207,21.8661,21.7828,21.8434,101400.0
2005-01-20 11:20:00,28.86,28.88,28.78,28.84,84400.0,21.8434,21.8585,21.7828,21.8282,84400.0
2005-01-20 11:30:00,28.84,29.05,28.84,29.05,181800.0,21.8282,21.9872,21.8282,21.9872,181800.0
2005-01-20 11:40:00,29.05,29.1,28.95,28.95,199400.0,21.9872,22.025,21.9115,21.9115,199400.0
2005-01-20 11:50:00,28.95,28.98,28.84,28.86,238000.0,21.9115,21.9342,21.8282,21.8434,238000.0
2005-01-20 12:00:00,28.89,28.9,28.79,28.86,179000.0,21.8661,21.8737,21.7904,21.8434,179000.0
2005-01-20 12:10:00,28.84,28.86,28.79,28.83,226400.0,21.8282,21.8434,21.7904,21.8207,226400.0
2005-01-20 12:20:00,28.82,28.84,28.63,28.71,146400.0,21.8131,21.8282,21.6693,21.7299,146400.0
2005-01-20 12:30:00,28.73,28.74,28.68,28.69,92200.0,21.745,21.7526,21.7071,21.7147,92200.0
2005-01-20 12:40:00,28.68,28.72,28.64,28.68,114400.0,21.7071,21.7374,21.6769,21.7071,114400.0
2005-01-20 12:50:00,28.68,28.7,28.58,28.61,229400.0,21.7071,21.7223,21.6315,21.6542,229400.0
2005-01-20 13:00:00,28.61,28.66,28.5,28.51,480800.0,21.6542,21.692,21.5709,21.5785,480800.0
2005-01-20 13:10:00,28.51,28.52,28.38,28.39,336800.0,21.5785,21.586,21.4801,21.4877,336800.0
2005-01-20 13:20:00,28.41,28.55,28.4,28.52,160200.0,21.5028,21.6088,21.4952,21.586,160200.0
2005-01-20 13:30:00,28.51,28.54,28.49,28.54,117200.0,21.5785,21.6012,21.5633,21.6012,117200.0
2005-01-20 13:40:00,28.54,28.59,28.51,28.58,170000.0,21.6012,21.639,21.5785,21.6315,170000.0
2005-01-20 13:50:00,28.57,28.58,28.47,28.47,105600.0,21.6239,21.6315,21.5482,21.5482,105600.0
2005-01-20 14:00:00,28.48,28.55,28.45,28.53,124800.0,21.5558,21.6088,21.5331,21.5936,124800.0
2005-01-20 14:10:00,28.53,28.71,28.53,28.63,149200.0,21.5936,21.7299,21.5936,21.6693,149200.0
2005-01-20 14:20:00,28.63,28.63,28.5,28.5,167000.0,21.6693,21.6693,21.5709,21.5709,167000.0
2005-01-20 14:30:00,28.5,28.53,28.45,28.5,164000.0,21.5709,21.5936,21.5331,21.5709,164000.0
2005-01-20 14:40:00,28.5,28.53,28.45,28.5,132200.0,21.5709,21.5936,21.5331,21.5709,132200.0
2005-01-20 14:50:00,28.5,28.53,28.47,28.49,149600.0,21.5709,21.5936,21.5482,21.5633,149600.0
2005-01-20 15:00:00,28.48,28.49,28.39,28.44,170200.0,21.5558,21.5633,21.4877,21.5255,170200.0
2005-01-20 15:10:00,28.44,28.5,28.4,28.48,171600.0,21.5255,21.5709,21.4952,21.5558,171600.0
2005-01-20 15:20:00,28.48,28.5,28.34,28.36,189000.0,21.5558,21.5709,21.4498,21.4649,189000.0
2005-01-20 15:30:00,28.38,28.88,28.36,28.41,682400.0,21.4801,21.8585,21.4649,21.5028,682400.0
2005-01-20 15:40:00,28.42,28.42,28.23,28.31,352400.0,21.5104,21.5104,21.3666,21.4271,352400.0
2005-01-20 15:50:00,28.31,28.46,28.28,28.29,494000.0,21.4271,21.5406,21.4044,21.412,494000.0
2005-01-21 09:30:00,28.42,28.49,28.13,28.24,917600.0,21.5104,21.5633,21.2909,21.3741,917600.0
2005-01-21 09:40:00,28.23,28.25,28.13,28.2,224400.0,21.3666,21.3817,21.2909,21.3438,224400.0
2005-01-21 09:50:00,28.2,28.25,28.03,28.1,260600.0,21.3438,21.3817,21.2152,21.2682,260600.0
2005-01-21 10:00:00,28.08,28.18,28.05,28.07,214800.0,21.253,21.3287,21.2303,21.2455,214800.0
2005-01-21 10:10:00,28.07,28.1,27.86,27.95,479000.0,21.2455,21.2682,21.0865,21.1546,479000.0
2005-01-21 10:20:00,27.95,28.28,27.92,28.18,364000.0,21.1546,21.4044,21.1319,21.3287,364000.0
2005-01-21 10:30:00,28.18,28.18,28.03,28.08,290200.0,21.3287,21.3287,21.2152,21.253,290200.0
2005-01-21 10:40:00,28.06,28.12,28.0,28.03,414800.0,21.2379,21.2833,21.1925,21.2152,414800.0
2005-01-21 10:50:00,28.02,28.04,27.92,27.99,332400.0,21.2076,21.2227,21.1319,21.1849,332400.0
2005-01-21 11:00:00,27.99,27.99,27.89,27.9,265600.0,21.1849,21.1849,21.1092,21.1168,265600.0
2005-01-21 11:10:00,27.89,27.92,27.81,27.88,330600.0,21.1092,21.1319,21.0487,21.1016,330600.0
2005-01-21 11:20:00,27.89,28.03,27.88,27.97,276200.0,21.1092,21.2152,21.1016,21.1698,276200.0
2005-01-21 11:30:00,27.96,28.02,27.93,27.95,159000.0,21.1622,21.2076,21.1395,21.1546,159000.0
2005-01-21 11:40:00,27.95,28.0,27.95,27.99,95400.0,21.1546,21.1925,21.1546,21.1849,95400.0
2005-01-21 11:50:00,27.98,28.0,27.93,27.93,146000.0,21.1773,21.1925,21.1395,21.1395,146000.0
2005-01-21 12:00:00,27.94,27.95,27.89,27.92,161200.0,21.1471,21.1546,21.1092,21.1319,161200.0
2005-01-21 12:10:00,27.92,27.92,27.86,27.89,134800.0,21.1319,21.1319,21.0865,21.1092,134800.0
2005-01-21 12:20:00,27.9,27.98,27.89,27.92,130400.0,21.1168,21.1773,21.1092,21.1319,130400.0
2005-01-21 12:30:00,27.93,27.98,27.92,27.96,109800.0,21.1395,21.1773,21.1319,21.1622,109800.0
2005-01-21 12:40:00,27.96,27.98,27.95,27.97,69400.0,21.1622,21.1773,21.1546,21.1698,69400.0
2005-01-21 12:50:00,27.96,27.99,27.93,27.99,105600.0,21.1622,21.1849,21.1395,21.1849,105600.0
2005-01-21 13:00:00,27.99,27.99,27.91,27.92,103600.0,21.1849,21.1849,21.1244,21.1319,103600.0
2005-01-21 13:10:00,27.92,27.96,27.91,27.95,115600.0,21.1319,21.1622,21.1244,21.1546,115600.0
2005-01-21 13:20:00,27.95,27.96,27.94,27.95,128400.0,21.1546,21.1622,21.1471,21.1546,128400.0
2005-01-21 13:30:00,27.95,27.95,27.85,27.9,188800.0,21.1546,21.1546,21.0789,21.1168,188800.0
2005-01-21 13:40:00,27.9,27.93,27.82,27.92,205400.0,21.1168,21.1395,21.0562,21.1319,205400.0
2005-01-21 13:50:00,27.92,27.92,27.8,27.88,173200.0,21.1319,21.1319,21.0411,21.1016,173200.0
2005-01-21 14:00:00,27.88,28.0,27.88,27.95,168200.0,21.1016,21.1925,21.1016,21.1546,168200.0
2005-01-21 14:10:00,27.95,27.95,27.85,27.86,135800.0,21.1546,21.1546,21.0789,21.0865,135800.0
2005-01-21 14:20:00,27.86,27.91,27.85,27.85,166200.0,21.0865,21.1244,21.0789,21.0789,166200.0
2005-01-21 14:30:00,27.85,27.86,27.8,27.82,201200.0,21.0789,21.0865,21.0411,21.0562,201200.0
2005-01-21 14:40:00,27.83,27.84,27.8,27.82,196200.0,21.0638,21.0714,21.0411,21.0562,196200.0
2005-01-21 14:50:00,27.82,27.82,27.72,27.77,356400.0,21.0562,21.0562,20.9805,21.0184,356400.0
2005-01-21 15:00:00,27.77,27.78,27.69,27.7,210000.0,21.0184,21.026,20.9578,20.9654,210000.0
2005-01-21 15:10:00,27.7,27.75,27.68,27.73,269200.0,20.9654,21.0033,20.9503,20.9881,269200.0
2005-01-21 15:20:00,27.73,27.93,27.73,27.92,293800.0,20.9881,21.1395,20.9881,21.1319,293800.0
2005-01-21 15:30:00,27.92,28.0,27.84,27.97,284400.0,21.1319,21.1925,21.0714,21.1698,284400.0
2005-01-21 15:40:00,27.96,27.97,27.82,27.84,269400.0,21.1622,21.1698,21.0562,21.0714,269400.0
2005-01-21 15:50:00,27.84,27.9,27.79,27.83,262600.0,21.0714,21.1168,21.0335,21.0638,262600.0
2005-01-24 09:30:00,27.78,27.83,27.71,27.75,401000.0,21.026,21.0638,20.973,21.0033,401000.0
2005-01-24 09:40:00,27.75,27.75,27.61,27.63,406600.0,21.0033,21.0033,20.8973,20.9124,406600.0
2005-01-24 09:50:00,27.63,27.66,26.21,27.07,3360800.0,20.9124,20.9351,19.8377,20.4886,3360800.0
2005-01-24 10:00:00,27.02,27.33,26.85,27.15,1179400.0,20.4507,20.6854,20.3221,20.5491,1179400.0
2005-01-24 10:10:00,27.15,27.25,27.05,27.24,465400.0,20.5491,20.6248,20.4734,20.6172,465400.0
2005-01-24 10:20:00,27.23,27.31,27.15,27.21,298400.0,20.6097,20.6702,20.5491,20.5945,298400.0
2005-01-24 10:30:00,27.22,27.33,27.1,27.14,472800.0,20.6021,20.6854,20.5113,20.5416,472800.0
2005-01-24 10:40:00,27.14,27.2,27.05,27.13,213600.0,20.5416,20.587,20.4734,20.534,213600.0
2005-01-24 10:50:00,27.13,27.14,26.92,27.0,476800.0,20.534,20.5416,20.375,20.4356,476800.0
2005-01-24 11:00:00,27.0,27.03,26.88,26.99,315800.0,20.4356,20.4583,20.3448,20.428,315800.0
2005-01-24 11:10:00,26.98,27.07,26.96,27.04,265800.0,20.4205,20.4886,20.4053,20.4659,265800.0
2005-01-24 11:20:00,27.04,27.09,26.98,27.0,342000.0,20.4659,20.5037,20.4205,20.4356,342000.0
2005-01-24 11:30:00,27.0,27.08,26.98,27.08,203200.0,20.4356,20.4961,20.4205,20.4961,203200.0
2005-01-24 11:40:00,27.08,27.08,26.93,27.01,189600.0,20.4961,20.4961,20.3826,20.4432,189600.0
2005-01-24 11:50:00,27.02,27.1,27.02,27.07,141400.0,20.4507,20.5113,20.4507,20.4886,141400.0
2005-01-24 12:00:00,27.08,27.11,27.05,27.08,197200.0,20.4961,20.5189,20.4734,20.4961,197200.0
2005-01-24 12:10:00,27.08,27.08,26.93,26.99,157800.0,20.4961,20.4961,20.3826,20.428,157800.0
2005-01-24 12:20:00,26.99,27.1,26.98,27.03,134000.0,20.428,20.5113,20.4205,20.4583,134000.0
2005-01-24 12:30:00,27.02,27.04,26.91,26.91,276600.0,20.4507,20.4659,20.3675,20.3675,276600.0
2005-01-24 12:40:00,26.92,26.95,26.79,26.84,421200.0,20.375,20.3978,20.2767,20.3145,421200.0
2005-01-24 12:50:00,26.84,26.96,26.84,26.93,192600.0,20.3145,20.4053,20.3145,20.3826,192600.0
2005-01-24 13:00:00,26.93,27.13,26.93,27.06,387400.0,20.3826,20.534,20.3826,20.481,387400.0
2005-01-24 13:10:00,27.06,27.2,27.05,27.19,278600.0,20.481,20.587,20.4734,20.5794,278600.0
2005-01-24 13:20:00,27.2,27.23,27.08,27.16,240400.0,20.587,20.6097,20.4961,20.5567,240400.0
2005-01-24 13:30:00,27.16,27.24,27.14,27.21,189600.0,20.5567,20.6172,20.5416,20.5945,189600.0
2005-01-24 13:40:00,27.21,27.24,27.15,27.2,245200.0,20.5945,20.6172,20.5491,20.587,245200.0
2005-01-24 13:50:00,27.22,27.23,27.1,27.14,213800.0,20.6021,20.6097,20.5113,20.5416,213800.0
2005-01-24 14:00:00,27.15,27.23,27.12,27.21,178800.0,20.5491,20.6097,20.5264,20.5945,178800.0
2005-01-24 14:10:00,27.2,27.23,27.19,27.22,93600.0,20.587,20.6097,20.5794,20.6021,93600.0
2005-01-24 14:20:00,27.21,27.23,27.11,27.11,254400.0,20.5945,20.6097,20.5189,20.5189,254400.0
2005-01-24 14:30:00,27.11,27.17,27.1,27.16,185200.0,20.5189,20.5643,20.5113,20.5567,185200.0
2005-01-24 14:40:00,27.16,27.17,27.09,27.14,187400.0,20.5567,20.5643,20.5037,20.5416,187400.0
2005-01-24 14:50:00,27.14,27.15,26.99,27.0,292600.0,20.5416,20.5491,20.428,20.4356,292600.0
2005-01-24 15:00:00,27.0,27.1,26.9,27.05,361000.0,20.4356,20.5113,20.3599,20.4734,361000.0
2005-01-24 15:10:00,27.05,27.1,26.95,27.03,211200.0,20.4734,20.5113,20.3978,20.4583,211200.0
2005-01-24 15:20:00,27.04,27.08,27.0,27.07,168400.0,20.4659,20.4961,20.4356,20.4886,168400.0
2005-01-24 15:30:00,27.08,27.09,26.96,26.97,221400.0,20.4961,20.5037,20.4053,20.4129,221400.0
2005-01-24 15:40:00,26.96,26.99,26.82,26.95,448800.0,20.4053,20.428,20.2994,20.3978,448800.0
2005-01-24 15:50:00,26.95,26.97,26.9,26.93,447600.0,20.3978,20.4129,20.3599,20.3826,447600.0
2005-01-25 09:30:00,26.95,27.29,26.93,27.18,846000.0,20.3978,20.6551,20.3826,20.5718,846000.0
2005-01-25 09:40:00,27.15,27.58,27.15,27.41,769000.0,20.5491,20.8746,20.5491,20.7459,769000.0
2005-01-25 09:50:00,27.41,27.42,27.23,27.33,463200.0,20.7459,20.7535,20.6097,20.6854,463200.0
2005-01-25 10:00:00,27.31,27.39,27.16,27.25,414200.0,20.6702,20.7308,20.5567,20.6248,414200.0
2005-01-25 10:10:00,27.25,27.27,27.1,27.1,424800.0,20.6248,20.64,20.5113,20.5113,424800.0
2005-01-25 10:20:00,27.11,27.21,27.08,27.15,287000.0,20.5189,20.5945,20.4961,20.5491,287000.0
2005-01-25 10:30:00,27.15,27.26,27.14,27.23,293200.0,20.5491,20.6324,20.5416,20.6097,293200.0
2005-01-25 10:40:00,27.23,27.31,27.15,27.17,402400.0,20.6097,20.6702,20.5491,20.5643,402400.0
2005-01-25 10:50:00,27.16,27.21,27.14,27.17,220800.0,20.5567,20.5945,20.5416,20.5643,220800.0
2005-01-25 11:00:00,27.2,27.22,27.19,27.2,144600.0,20.587,20.6021,20.5794,20.587,144600.0
2005-01-25 11:10:00,27.2,27.2,27.13,27.15,184400.0,20.587,20.587,20.534,20.5491,184400.0
2005-01-25 11:20:00,27.15,27.16,27.08,27.15,150600.0,20.5491,20.5567,20.4961,20.5491,150600.0
2005-01-25 11:30:00,27.15,27.17,27.11,27.11,263600.0,20.5491,20.5643,20.5189,20.5189,263600.0
2005-01-25 11:40:00,27.11,27.15,27.09,27.11,123600.0,20.5189,20.5491,20.5037,20.5189,123600.0
2005-01-25 11:50:00,27.11,27.15,27.1,27.14,142800.0,20.5189,20.5491,20.5113,20.5416,142800.0
2005-01-25 12:00:00,27.13,27.15,27.11,27.13,116400.0,20.534,20.5491,20.5189,20.534,116400.0
2005-01-25 12:10:00,27.13,27.14,27.1,27.11,81200.0,20.534,20.5416,20.5113,20.5189,81200.0
2005-01-25 12:20:00,27.11,27.12,27.07,27.08,169400.0,20.5189,20.5264,20.4886,20.4961,169400.0
2005-01-25 12:30:00,27.08,27.1,27.05,27.08,156000.0,20.4961,20.5113,20.4734,20.4961,156000.0
2005-01-25 12:40:00,27.07,27.15,27.07,27.1,150200.0,20.4886,20.5491,20.4886,20.5113,150200.0
2005-01-25 12:50:00,27.1,27.14,27.09,27.13,88000.0,20.5113,20.5416,20.5037,20.534,88000.0
2005-01-25 13:00:00,27.13,27.24,27.12,27.15,251600.0,20.534,20.6172,20.5264,20.5491,251600.0
2005-01-25 13:10:00,27.19,27.2,27.13,27.15,204000.0,20.5794,20.587,20.534,20.5491,204000.0
2005-01-25 13:20:00,27.15,27.2,27.12,27.13,155400.0,20.5491,20.587,20.5264,20.534,155400.0
2005-01-25 13:30:00,27.12,27.14,27.03,27.03,199000.0,20.5264,20.5416,20.4583,20.4583,199000.0
2005-01-25 13:40:00,27.03,27.05,26.97,27.0,251600.0,20.4583,20.4734,20.4129,20.4356,251600.0
2005-01-25 13:50:00,27.01,27.08,26.98,26.98,131600.0,20.4432,20.4961,20.4205,20.4205,131600.0
2005-01-25 14:00:00,27.0,27.04,26.98,27.02,77400.0,20.4356,20.4659,20.4205,20.4507,77400.0
2005-01-25 14:10:00,27.01,27.06,27.01,27.03,69000.0,20.4432,20.481,20.4432,20.4583,69000.0
2005-01-25 14:20:00,27.03,27.05,26.93,26.96,270000.0,20.4583,20.4734,20.3826,20.4053,270000.0
2005-01-25 14:30:00,26.96,27.1,26.95,27.05,197000.0,20.4053,20.5113,20.3978,20.4734,197000.0
2005-01-25 14:40:00,27.05,27.09,27.03,27.04,93800.0,20.4734,20.5037,20.4583,20.4659,93800.0
2005-01-25 14:50:00,27.04,27.15,27.04,27.15,118800.0,20.4659,20.5491,20.4659,20.5491,118800.0
2005-01-25 15:00:00,27.15,27.18,27.0,27.02,346200.0,20.5491,20.5718,20.4356,20.4507,346200.0
2005-01-25 15:10:00,27.03,27.05,26.91,26.98,224200.0,20.4583,20.4734,20.3675,20.4205,224200.0
2005-01-25 15:20:00,26.97,27.09,26.97,27.08,205400.0,20.4129,20.5037,20.4129,20.4961,205400.0
2005-01-25 15:30:00,27.08,27.12,27.02,27.1,196400.0,20.4961,20.5264,20.4507,20.5113,196400.0
2005-01-25 15:40:00,27.1,27.11,26.95,26.97,380600.0,20.5113,20.5189,20.3978,20.4129,380600.0
2005-01-25 15:50:00,26.98,27.06,26.96,27.01,311200.0,20.4205,20.481,20.4053,20.4432,311200.0
2005-01-26 09:30:00,27.25,27.26,26.93,27.05,362000.0,20.6248,20.6324,20.3826,20.4734,362000.0
2005-01-26 09:40:00,27.04,27.09,26.97,27.06,211200.0,20.4659,20.5037,20.4129,20.481,211200.0
2005-01-26 09:50:00,27.07,27.36,27.07,27.33,506000.0,20.4886,20.7081,20.4886,20.6854,506000.0
2005-01-26 10:00:00,27.33,28.89,27.3,27.41,245200.0,20.6854,21.8661,20.6627,20.7459,245200.0
2005-01-26 10:10:00,27.41,27.5,27.33,27.47,470400.0,20.7459,20.814,20.6854,20.7913,470400.0
2005-01-26 10:20:00,27.45,27.48,27.41,27.45,227000.0,20.7762,20.7989,20.7459,20.7762,227000.0
2005-01-26 10:30:00,27.44,27.59,27.38,27.59,471600.0,20.7686,20.8822,20.7232,20.8822,471600.0
2005-01-26 10:40:00,27.58,27.59,27.43,27.52,362800.0,20.8746,20.8822,20.7611,20.8292,362800.0
2005-01-26 10:50:00,27.53,27.58,27.5,27.53,201000.0,20.8367,20.8746,20.814,20.8367,201000.0
2005-01-26 11:00:00,27.54,27.71,27.49,27.68,293400.0,20.8443,20.973,20.8065,20.9503,293400.0
2005-01-26 11:10:00,27.68,27.71,27.52,27.54,196600.0,20.9503,20.973,20.8292,20.8443,196600.0
2005-01-26 11:20:00,27.54,27.55,27.42,27.43,246600.0,20.8443,20.8519,20.7535,20.7611,246600.0
2005-01-26 11:30:00,27.43,27.54,27.43,27.46,121800.0,20.7611,20.8443,20.7611,20.7838,121800.0
2005-01-26 11:40:00,27.45,27.49,27.35,27.39,161400.0,20.7762,20.8065,20.7005,20.7308,161400.0
2005-01-26 11:50:00,27.39,27.43,27.33,27.35,281800.0,20.7308,20.7611,20.6854,20.7005,281800.0
2005-01-26 12:00:00,27.36,27.38,27.31,27.31,106200.0,20.7081,20.7232,20.6702,20.6702,106200.0
2005-01-26 12:10:00,27.31,27.38,27.31,27.33,116000.0,20.6702,20.7232,20.6702,20.6854,116000.0
2005-01-26 12:20:00,27.33,27.35,27.27,27.32,105600.0,20.6854,20.7005,20.64,20.6778,105600.0
2005-01-26 12:30:00,27.32,27.33,27.24,27.26,180200.0,20.6778,20.6854,20.6172,20.6324,180200.0
2005-01-26 12:40:00,27.27,27.32,27.26,27.28,137000.0,20.64,20.6778,20.6324,20.6475,137000.0
2005-01-26 12:50:00,27.28,27.28,27.25,27.27,120800.0,20.6475,20.6475,20.6248,20.64,120800.0
2005-01-26 13:00:00,27.26,27.32,27.25,27.31,150800.0,20.6324,20.6778,20.6248,20.6702,150800.0
2005-01-26 13:10:00,27.31,27.38,27.31,27.36,123400.0,20.6702,20.7232,20.6702,20.7081,123400.0
2005-01-26 13:20:00,27.36,27.43,27.33,27.34,188400.0,20.7081,20.7611,20.6854,20.6929,188400.0
2005-01-26 13:30:00,27.33,27.37,27.3,27.35,87000.0,20.6854,20.7156,20.6627,20.7005,87000.0
2005-01-26 13:40:00,27.36,27.52,27.35,27.46,176000.0,20.7081,20.8292,20.7005,20.7838,176000.0
2005-01-26 13:50:00,27.49,27.55,27.47,27.53,154400.0,20.8065,20.8519,20.7913,20.8367,154400.0
2005-01-26 14:00:00,27.54,27.6,27.52,27.56,210200.0,20.8443,20.8897,20.8292,20.8594,210200.0
2005-01-26 14:10:00,27.56,27.59,27.54,27.55,138600.0,20.8594,20.8822,20.8443,20.8519,138600.0
2005-01-26 14:20:00,27.54,27.58,27.36,27.39,292000.0,20.8443,20.8746,20.7081,20.7308,292000.0
2005-01-26 14:30:00,27.39,27.43,27.38,27.39,97200.0,20.7308,20.7611,20.7232,20.7308,97200.0
2005-01-26 14:40:00,27.4,27.46,27.39,27.43,87400.0,20.7383,20.7838,20.7308,20.7611,87400.0
2005-01-26 14:50:00,27.44,27.5,27.43,27.48,135000.0,20.7686,20.814,20.7611,20.7989,135000.0
2005-01-26 15:00:00,27.48,27.54,27.43,27.49,345800.0,20.7989,20.8443,20.7611,20.8065,345800.0
2005-01-26 15:10:00,27.49,27.49,27.43,27.45,204800.0,20.8065,20.8065,20.7611,20.7762,204800.0
2005-01-26 15:20:00,27.45,27.58,27.45,27.5,302600.0,20.7762,20.8746,20.7762,20.814,302600.0
2005-01-26 15:30:00,27.5,27.57,27.49,27.56,301600.0,20.814,20.867,20.8065,20.8594,301600.0
2005-01-26 15:40:00,27.55,27.63,27.5,27.55,366000.0,20.8519,20.9124,20.814,20.8519,366000.0
2005-01-26 15:50:00,27.55,27.66,27.55,27.66,799400.0,20.8519,20.9351,20.8519,20.9351,799400.0
2005-01-27 09:30:00,27.56,27.6,27.18,27.3,1114200.0,20.8594,20.8897,20.5718,20.6627,1114200.0
2005-01-27 09:40:00,27.29,27.38,27.12,27.17,718600.0,20.6551,20.7232,20.5264,20.5643,718600.0
2005-01-27 09:50:00,27.16,27.16,26.83,26.96,1133800.0,20.5567,20.5567,20.3069,20.4053,1133800.0
2005-01-27 10:00:00,26.96,27.11,26.93,27.0,489400.0,20.4053,20.5189,20.3826,20.4356,489400.0
2005-01-27 10:10:00,27.0,27.05,26.77,26.81,857400.0,20.4356,20.4734,20.2615,20.2918,857400.0
2005-01-27 10:20:00,26.82,26.94,26.8,26.88,626000.0,20.2994,20.3902,20.2842,20.3448,626000.0
2005-01-27 10:30:00,26.88,27.1,26.83,27.07,476400.0,20.3448,20.5113,20.3069,20.4886,476400.0
2005-01-27 10:40:00,27.09,27.13,27.0,27.0,463800.0,20.5037,20.534,20.4356,20.4356,463800.0
2005-01-27 10:50:00,27.0,27.25,26.99,27.13,668600.0,20.4356,20.6248,20.428,20.534,668600.0
2005-01-27 11:00:00,27.15,27.21,27.08,27.21,366400.0,20.5491,20.5945,20.4961,20.5945,366400.0
2005-01-27 11:10:00,27.2,27.2,27.04,27.06,258800.0,20.587,20.587,20.4659,20.481,258800.0
2005-01-27 11:20:00,27.06,27.08,26.95,26.99,339400.0,20.481,20.4961,20.3978,20.428,339400.0
2005-01-27 11:30:00,26.99,27.05,26.9,27.0,578600.0,20.428,20.4734,20.3599,20.4356,578600.0
2005-01-27 11:40:00,27.0,27.0,26.89,26.9,552000.0,20.4356,20.4356,20.3523,20.3599,552000.0
2005-01-27 11:50:00,26.9,26.96,26.9,26.9,468600.0,20.3599,20.4053,20.3599,20.3599,468600.0
2005-01-27 12:00:00,26.9,26.93,26.86,26.88,576200.0,20.3599,20.3826,20.3296,20.3448,576200.0
2005-01-27 12:10:00,26.87,26.92,26.85,26.9,187800.0,20.3372,20.375,20.3221,20.3599,187800.0
2005-01-27 12:20:00,26.9,26.91,26.81,26.82,618200.0,20.3599,20.3675,20.2918,20.2994,618200.0
2005-01-27 12:30:00,26.82,26.87,26.8,26.86,237800.0,20.2994,20.3372,20.2842,20.3296,237800.0
2005-01-27 12:40:00,26.86,26.86,26.82,26.84,498200.0,20.3296,20.3296,20.2994,20.3145,498200.0
2005-01-27 12:50:00,26.84,26.85,26.72,26.73,737600.0,20.3145,20.3221,20.2237,20.2312,737600.0
2005-01-27 13:00:00,26.73,26.76,26.67,26.74,416000.0,20.2312,20.2539,20.1858,20.2388,416000.0
2005-01-27 13:10:00,26.73,26.74,26.48,26.54,842200.0,20.2312,20.2388,20.042,20.0874,842200.0
2005-01-27 13:20:00,26.53,26.59,26.32,26.36,933600.0,20.0799,20.1253,19.9209,19.9512,933600.0
2005-01-27 13:30:00,26.37,26.48,26.31,26.46,1008600.0,19.9588,20.042,19.9134,20.0269,1008600.0
2005-01-27 13:40:00,26.46,26.54,26.37,26.43,419800.0,20.0269,20.0874,19.9588,20.0042,419800.0
2005-01-27 13:50:00,26.43,26.44,26.34,26.41,522200.0,20.0042,20.0117,19.9361,19.989,522200.0
2005-01-27 14:00:00,26.41,26.45,26.34,26.41,443800.0,19.989,20.0193,19.9361,19.989,443800.0
2005-01-27 14:10:00,26.41,26.42,26.28,26.32,422800.0,19.989,19.9966,19.8906,19.9209,422800.0
2005-01-27 14:20:00,26.32,26.33,26.14,26.18,942200.0,19.9209,19.9285,19.7847,19.815,942200.0
2005-01-27 14:30:00,26.18,26.47,26.15,26.42,750400.0,19.815,20.0345,19.7923,19.9966,750400.0
2005-01-27 14:40:00,26.43,26.5,26.38,26.46,239200.0,20.0042,20.0572,19.9663,20.0269,239200.0
2005-01-27 14:50:00,26.46,26.55,26.44,26.45,689600.0,20.0269,20.095,20.0117,20.0193,689600.0
2005-01-27 15:00:00,26.46,26.53,26.4,26.43,494000.0,20.0269,20.0799,19.9815,20.0042,494000.0
2005-01-27 15:10:00,26.45,26.63,26.44,26.55,659000.0,20.0193,20.1556,20.0117,20.095,659000.0
2005-01-27 15:20:00,26.54,26.67,26.35,26.57,1013200.0,20.0874,20.1858,19.9436,20.1101,1013200.0
2005-01-27 15:30:00,26.58,26.67,26.52,26.66,906200.0,20.1177,20.1858,20.0723,20.1783,906200.0
2005-01-27 15:40:00,26.67,26.68,26.54,26.64,913000.0,20.1858,20.1934,20.0874,20.1631,913000.0
2005-01-27 15:50:00,26.63,26.71,26.42,26.52,2004200.0,20.1556,20.2161,19.9966,20.0723,2004200.0
2005-01-28 09:30:00,26.67,26.75,26.5,26.56,732400.0,20.1858,20.2464,20.0572,20.1026,732400.0
2005-01-28 09:40:00,26.56,26.64,26.41,26.62,463600.0,20.1026,20.1631,19.989,20.148,463600.0
2005-01-28 09:50:00,26.63,26.63,26.43,26.48,444400.0,20.1556,20.1556,20.0042,20.042,444400.0
2005-01-28 10:00:00,26.47,26.49,26.33,26.42,412200.0,20.0345,20.0496,19.9285,19.9966,412200.0
2005-01-28 10:10:00,26.43,26.54,26.41,26.5,282600.0,20.0042,20.0874,19.989,20.0572,282600.0
2005-01-28 10:20:00,26.5,26.57,26.41,26.42,310600.0,20.0572,20.1101,19.989,19.9966,310600.0
2005-01-28 10:30:00,26.42,26.44,26.32,26.35,243200.0,19.9966,20.0117,19.9209,19.9436,243200.0
2005-01-28 10:40:00,26.37,26.5,26.37,26.47,331800.0,19.9588,20.0572,19.9588,20.0345,331800.0
2005-01-28 10:50:00,26.45,26.5,26.36,26.42,303000.0,20.0193,20.0572,19.9512,19.9966,303000.0
2005-01-28 11:00:00,26.41,26.43,26.16,26.29,504200.0,19.989,20.0042,19.7998,19.8982,504200.0
2005-01-28 11:10:00,26.29,26.35,26.06,26.06,578800.0,19.8982,19.9436,19.7241,19.7241,578800.0
2005-01-28 11:20:00,26.06,26.16,26.05,26.14,393200.0,19.7241,19.7998,19.7166,19.7847,393200.0
2005-01-28 11:30:00,26.14,26.28,26.13,26.25,314600.0,19.7847,19.8906,19.7771,19.8679,314600.0
2005-01-28 11:40:00,26.25,26.25,26.16,26.21,200000.0,19.8679,19.8679,19.7998,19.8377,200000.0
2005-01-28 11:50:00,26.2,26.24,26.18,26.21,130400.0,19.8301,19.8604,19.815,19.8377,130400.0
2005-01-28 12:00:00,26.21,26.3,26.17,26.28,228600.0,19.8377,19.9058,19.8074,19.8906,228600.0
2005-01-28 12:10:00,26.28,26.36,26.27,26.36,170600.0,19.8906,19.9512,19.8831,19.9512,170600.0
2005-01-28 12:20:00,26.36,26.41,26.33,26.4,232600.0,19.9512,19.989,19.9285,19.9815,232600.0
2005-01-28 12:30:00,26.4,26.5,26.28,26.34,266400.0,19.9815,20.0572,19.8906,19.9361,266400.0
2005-01-28 12:40:00,26.34,26.41,26.25,26.3,108200.0,19.9361,19.989,19.8679,19.9058,108200.0
2005-01-28 12:50:00,26.31,26.31,26.25,26.31,105000.0,19.9134,19.9134,19.8679,19.9134,105000.0
2005-01-28 13:00:00,26.31,26.36,26.25,26.35,155600.0,19.9134,19.9512,19.8679,19.9436,155600.0
2005-01-28 13:10:00,26.35,26.52,26.31,26.5,301400.0,19.9436,20.0723,19.9134,20.0572,301400.0
2005-01-28 13:20:00,26.49,26.5,26.42,26.46,202400.0,20.0496,20.0572,19.9966,20.0269,202400.0
2005-01-28 13:30:00,26.46,26.53,26.45,26.48,266600.0,20.0269,20.0799,20.0193,20.042,266600.0
2005-01-28 13:40:00,26.49,26.5,26.45,26.49,183800.0,20.0496,20.0572,20.0193,20.0496,183800.0
2005-01-28 13:50:00,26.49,26.5,26.39,26.42,258400.0,20.0496,20.0572,19.9739,19.9966,258400.0
2005-01-28 14:00:00,26.42,26.43,26.37,26.42,176600.0,19.9966,20.0042,19.9588,19.9966,176600.0
2005-01-28 14:10:00,26.42,26.5,26.4,26.48,75000.0,19.9966,20.0572,19.9815,20.042,75000.0
2005-01-28 14:20:00,26.49,26.51,26.45,26.46,181200.0,20.0496,20.0647,20.0193,20.0269,181200.0
2005-01-28 14:30:00,26.46,26.55,26.43,26.48,213800.0,20.0269,20.095,20.0042,20.042,213800.0
2005-01-28 14:40:00,26.5,26.58,26.45,26.48,168600.0,20.0572,20.1177,20.0193,20.042,168600.0
2005-01-28 14:50:00,26.47,26.61,26.45,26.61,171200.0,20.0345,20.1404,20.0193,20.1404,171200.0
2005-01-28 15:00:00,26.6,26.7,26.57,26.68,418800.0,20.1328,20.2085,20.1101,20.1934,418800.0
2005-01-28 15:10:00,26.7,26.78,26.65,26.75,393200.0,20.2085,20.2691,20.1707,20.2464,393200.0
2005-01-28 15:20:00,26.75,26.76,26.63,26.68,256600.0,20.2464,20.2539,20.1556,20.1934,256600.0
2005-01-28 15:30:00,26.69,26.74,26.6,26.73,261000.0,20.201,20.2388,20.1328,20.2312,261000.0
2005-01-28 15:40:00,26.72,26.8,26.7,26.79,327600.0,20.2237,20.2842,20.2085,20.2767,327600.0
2005-01-28 15:50:00,26.8,26.85,26.78,26.84,630200.0,20.2842,20.3221,20.2691,20.3145,630200.0
2005-01-31 09:30:00,26.91,27.08,26.83,26.93,540800.0,20.3675,20.4961,20.3069,20.3826,540800.0
2005-01-31 09:40:00,26.92,26.98,26.89,26.96,181000.0,20.375,20.4205,20.3523,20.4053,181000.0
2005-01-31 09:50:00,26.97,27.0,26.87,26.97,194600.0,20.4129,20.4356,20.3372,20.4129,194600.0
2005-01-31 10:00:00,26.97,27.11,26.91,27.03,351400.0,20.4129,20.5189,20.3675,20.4583,351400.0
2005-01-31 10:10:00,27.03,27.05,26.93,26.95,370600.0,20.4583,20.4734,20.3826,20.3978,370600.0
2005-01-31 10:20:00,26.95,26.95,26.82,26.87,233400.0,20.3978,20.3978,20.2994,20.3372,233400.0
2005-01-31 10:30:00,26.87,26.93,26.87,26.89,120600.0,20.3372,20.3826,20.3372,20.3523,120600.0
2005-01-31 10:40:00,26.88,26.89,26.82,26.85,110800.0,20.3448,20.3523,20.2994,20.3221,110800.0
2005-01-31 10:50:00,26.86,26.86,26.75,26.85,152600.0,20.3296,20.3296,20.2464,20.3221,152600.0
2005-01-31 11:00:00,26.85,26.86,26.74,26.77,282200.0,20.3221,20.3296,20.2388,20.2615,282200.0
2005-01-31 11:10:00,26.76,26.83,26.7,26.73,294400.0,20.2539,20.3069,20.2085,20.2312,294400.0
2005-01-31 11:20:00,26.73,26.88,26.72,26.86,184200.0,20.2312,20.3448,20.2237,20.3296,184200.0
2005-01-31 11:30:00,26.88,27.05,26.88,27.03,255400.0,20.3448,20.4734,20.3448,20.4583,255400.0
2005-01-31 11:40:00,27.03,27.1,27.02,27.07,156600.0,20.4583,20.5113,20.4507,20.4886,156600.0
2005-01-31 11:50:00,27.09,27.1,26.98,26.99,187000.0,20.5037,20.5113,20.4205,20.428,187000.0
2005-01-31 12:00:00,26.98,27.04,26.98,27.03,337600.0,20.4205,20.4659,20.4205,20.4583,337600.0
2005-01-31 12:10:00,27.03,27.04,27.0,27.02,251000.0,20.4583,20.4659,20.4356,20.4507,251000.0
2005-01-31 12:20:00,27.02,27.11,27.0,27.07,467600.0,20.4507,20.5189,20.4356,20.4886,467600.0
2005-01-31 12:30:00,27.07,27.08,27.03,27.05,73600.0,20.4886,20.4961,20.4583,20.4734,73600.0
2005-01-31 12:40:00,27.05,27.08,27.04,27.05,90000.0,20.4734,20.4961,20.4659,20.4734,90000.0
2005-01-31 12:50:00,27.06,27.08,27.03,27.08,130000.0,20.481,20.4961,20.4583,20.4961,130000.0
2005-01-31 13:00:00,27.08,27.08,27.0,27.02,109000.0,20.4961,20.4961,20.4356,20.4507,109000.0
2005-01-31 13:10:00,27.02,27.04,27.0,27.02,39200.0,20.4507,20.4659,20.4356,20.4507,39200.0
2005-01-31 13:20:00,27.03,27.03,27.01,27.02,54800.0,20.4583,20.4583,20.4432,20.4507,54800.0
2005-01-31 13:30:00,27.02,27.02,26.95,26.97,75400.0,20.4507,20.4507,20.3978,20.4129,75400.0
2005-01-31 13:40:00,26.98,27.0,26.93,26.94,99200.0,20.4205,20.4356,20.3826,20.3902,99200.0
2005-01-31 13:50:00,26.94,27.0,26.9,27.0,124200.0,20.3902,20.4356,20.3599,20.4356,124200.0
2005-01-31 14:00:00,26.99,27.0,26.98,27.0,90600.0,20.428,20.4356,20.4205,20.4356,90600.0
2005-01-31 14:10:00,27.0,27.09,27.0,27.04,174600.0,20.4356,20.5037,20.4356,20.4659,174600.0
2005-01-31 14:20:00,27.03,27.05,26.97,26.98,98200.0,20.4583,20.4734,20.4129,20.4205,98200.0
2005-01-31 14:30:00,26.98,27.06,26.98,27.06,423600.0,20.4205,20.481,20.4205,20.481,423600.0
2005-01-31 14:40:00,27.05,27.12,27.05,27.09,201800.0,20.4734,20.5264,20.4734,20.5037,201800.0
2005-01-31 14:50:00,27.1,27.13,27.02,27.02,498000.0,20.5113,20.534,20.4507,20.4507,498000.0
2005-01-31 15:00:00,27.03,27.1,26.96,26.96,158000.0,20.4583,20.5113,20.4053,20.4053,158000.0
2005-01-31 15:10:00,26.97,26.99,26.91,26.92,175000.0,20.4129,20.428,20.3675,20.375,175000.0
2005-01-31 15:20:00,26.92,27.0,26.9,26.98,247800.0,20.375,20.4356,20.3599,20.4205,247800.0
2005-01-31 15:30:00,26.97,27.0,26.93,26.99,141800.0,20.4129,20.4356,20.3826,20.428,141800.0
2005-01-31 15:40:00,26.99,27.0,26.98,27.0,156400.0,20.428,20.4356,20.4205,20.4356,156400.0
2005-01-31 15:50:00,27.0,27.06,26.99,27.0,490400.0,20.4356,20.481,20.428,20.4356,490400.0
2005-02-01 09:30:00,27.09,27.16,26.95,27.0,426000.0,20.5037,20.5567,20.3978,20.4356,426000.0
2005-02-01 09:40:00,27.0,27.02,26.96,26.98,207000.0,20.4356,20.4507,20.4053,20.4205,207000.0
2005-02-01 09:50:00,26.98,26.98,26.9,26.98,114600.0,20.4205,20.4205,20.3599,20.4205,114600.0
2005-02-01 10:00:00,26.98,27.0,26.92,26.99,118000.0,20.4205,20.4356,20.375,20.428,118000.0
2005-02-01 10:10:00,26.99,27.0,26.97,26.99,168800.0,20.428,20.4356,20.4129,20.428,168800.0
2005-02-01 10:20:00,27.0,27.05,26.95,27.02,194800.0,20.4356,20.4734,20.3978,20.4507,194800.0
2005-02-01 10:30:00,27.0,27.06,26.95,27.05,76600.0,20.4356,20.481,20.3978,20.4734,76600.0
2005-02-01 10:40:00,27.06,27.08,27.0,27.06,84800.0,20.481,20.4961,20.4356,20.481,84800.0
2005-02-01 10:50:00,27.05,27.06,26.93,26.98,147200.0,20.4734,20.481,20.3826,20.4205,147200.0
2005-02-01 11:00:00,26.96,27.0,26.93,26.96,210600.0,20.4053,20.4356,20.3826,20.4053,210600.0
2005-02-01 11:10:00,26.96,26.99,26.93,26.96,153000.0,20.4053,20.428,20.3826,20.4053,153000.0
2005-02-01 11:20:00,26.96,26.96,26.88,26.89,177600.0,20.4053,20.4053,20.3448,20.3523,177600.0
2005-02-01 11:30:00,26.89,26.96,26.88,26.93,111600.0,20.3523,20.4053,20.3448,20.3826,111600.0
2005-02-01 11:40:00,26.93,27.02,26.92,26.97,118600.0,20.3826,20.4507,20.375,20.4129,118600.0
2005-02-01 11:50:00,26.97,26.97,26.9,26.94,94200.0,20.4129,20.4129,20.3599,20.3902,94200.0
2005-02-01 12:00:00,26.94,27.1,26.93,27.09,142600.0,20.3902,20.5113,20.3826,20.5037,142600.0
2005-02-01 12:10:00,27.1,27.11,27.05,27.08,105600.0,20.5113,20.5189,20.4734,20.4961,105600.0
2005-02-01 12:20:00,27.09,27.11,27.08,27.11,210400.0,20.5037,20.5189,20.4961,20.5189,210400.0
2005-02-01 12:30:00,27.1,27.17,27.1,27.14,140400.0,20.5113,20.5643,20.5113,20.5416,140400.0
2005-02-01 12:40:00,27.13,27.14,27.03,27.06,157200.0,20.534,20.5416,20.4583,20.481,157200.0
2005-02-01 12:50:00,27.06,27.17,27.06,27.16,66400.0,20.481,20.5643,20.481,20.5567,66400.0
2005-02-01 13:00:00,27.16,27.16,27.13,27.14,178000.0,20.5567,20.5567,20.534,20.5416,178000.0
2005-02-01 13:10:00,27.15,27.17,27.14,27.15,62000.0,20.5491,20.5643,20.5416,20.5491,62000.0
2005-02-01 13:20:00,27.15,27.23,27.15,27.22,104400.0,20.5491,20.6097,20.5491,20.6021,104400.0
2005-02-01 13:30:00,27.22,27.25,27.16,27.17,168800.0,20.6021,20.6248,20.5567,20.5643,168800.0
2005-02-01 13:40:00,27.17,27.18,27.1,27.17,102400.0,20.5643,20.5718,20.5113,20.5643,102400.0
2005-02-01 13:50:00,27.17,27.25,27.16,27.25,112000.0,20.5643,20.6248,20.5567,20.6248,112000.0
2005-02-01 14:00:00,27.25,27.25,27.18,27.22,89200.0,20.6248,20.6248,20.5718,20.6021,89200.0
2005-02-01 14:10:00,27.22,27.28,27.18,27.25,139000.0,20.6021,20.6475,20.5718,20.6248,139000.0
2005-02-01 14:20:00,27.24,27.24,27.21,27.22,82200.0,20.6172,20.6172,20.5945,20.6021,82200.0
2005-02-01 14:30:00,27.22,27.28,27.22,27.27,110400.0,20.6021,20.6475,20.6021,20.64,110400.0
2005-02-01 14:40:00,27.27,27.3,27.2,27.23,149200.0,20.64,20.6627,20.587,20.6097,149200.0
2005-02-01 14:50:00,27.23,27.26,27.21,27.25,138600.0,20.6097,20.6324,20.5945,20.6248,138600.0
2005-02-01 15:00:00,27.26,27.27,27.13,27.13,135200.0,20.6324,20.64,20.534,20.534,135200.0
2005-02-01 15:10:00,27.13,27.18,27.11,27.16,130800.0,20.534,20.5718,20.5189,20.5567,130800.0
2005-02-01 15:20:00,27.15,27.16,27.07,27.09,109800.0,20.5491,20.5567,20.4886,20.5037,109800.0
2005-02-01 15:30:00,27.11,27.17,27.06,27.14,76400.0,20.5189,20.5643,20.481,20.5416,76400.0
2005-02-01 15:40:00,27.14,27.24,27.09,27.18,264600.0,20.5416,20.6172,20.5037,20.5718,264600.0
2005-02-01 15:50:00,27.18,27.27,27.13,27.2,293000.0,20.5718,20.64,20.534,20.587,293000.0
2005-02-02 09:30:00,27.46,27.49,27.25,27.39,465000.0,20.7838,20.8065,20.6248,20.7308,465000.0
2005-02-02 09:40:00,27.37,27.45,27.27,27.28,181800.0,20.7156,20.7762,20.64,20.6475,181800.0
2005-02-02 09:50:00,27.26,27.28,27.13,27.17,231600.0,20.6324,20.6475,20.534,20.5643,231600.0
2005-02-02 10:00:00,27.18,27.18,27.0,27.05,131400.0,20.5718,20.5718,20.4356,20.4734,131400.0
2005-02-02 10:10:00,27.04,27.15,27.04,27.15,145600.0,20.4659,20.5491,20.4659,20.5491,145600.0
2005-02-02 10:20:00,27.15,27.17,27.06,27.08,93000.0,20.5491,20.5643,20.481,20.4961,93000.0
2005-02-02 10:30:00,27.07,27.14,27.04,27.11,128200.0,20.4886,20.5416,20.4659,20.5189,128200.0
2005-02-02 10:40:00,27.11,27.11,27.07,27.09,81200.0,20.5189,20.5189,20.4886,20.5037,81200.0
2005-02-02 10:50:00,27.09,27.2,27.09,27.17,108800.0,20.5037,20.587,20.5037,20.5643,108800.0
2005-02-02 11:00:00,27.17,27.18,27.13,27.14,64400.0,20.5643,20.5718,20.534,20.5416,64400.0
2005-02-02 11:10:00,27.14,27.17,27.12,27.12,65800.0,20.5416,20.5643,20.5264,20.5264,65800.0
2005-02-02 11:20:00,27.13,27.13,27.02,27.04,146000.0,20.534,20.534,20.4507,20.4659,146000.0
2005-02-02 11:30:00,27.02,27.06,26.97,26.99,164200.0,20.4507,20.481,20.4129,20.428,164200.0
2005-02-02 11:40:00,26.99,27.02,26.98,26.99,61200.0,20.428,20.4507,20.4205,20.428,61200.0
2005-02-02 11:50:00,26.99,27.0,26.92,26.95,111400.0,20.428,20.4356,20.375,20.3978,111400.0
2005-02-02 12:00:00,26.95,26.96,26.93,26.95,92600.0,20.3978,20.4053,20.3826,20.3978,92600.0
2005-02-02 12:10:00,26.95,26.96,26.9,26.9,100200.0,20.3978,20.4053,20.3599,20.3599,100200.0
2005-02-02 12:20:00,26.9,26.93,26.9,26.9,62600.0,20.3599,20.3826,20.3599,20.3599,62600.0
2005-02-02 12:30:00,26.9,26.91,26.83,26.84,117800.0,20.3599,20.3675,20.3069,20.3145,117800.0
2005-02-02 12:40:00,26.83,26.84,26.76,26.83,124600.0,20.3069,20.3145,20.2539,20.3069,124600.0
2005-02-02 12:50:00,26.83,26.88,26.82,26.86,77400.0,20.3069,20.3448,20.2994,20.3296,77400.0
2005-02-02 13:00:00,26.86,26.91,26.81,26.82,96800.0,20.3296,20.3675,20.2918,20.2994,96800.0
2005-02-02 13:10:00,26.81,26.88,26.81,26.85,64400.0,20.2918,20.3448,20.2918,20.3221,64400.0
2005-02-02 13:20:00,26.84,26.93,26.84,26.92,52000.0,20.3145,20.3826,20.3145,20.375,52000.0
2005-02-02 13:30:00,26.92,27.03,26.91,27.0,102000.0,20.375,20.4583,20.3675,20.4356,102000.0
2005-02-02 13:40:00,27.01,27.04,26.99,27.0,59000.0,20.4432,20.4659,20.428,20.4356,59000.0
2005-02-02 13:50:00,27.0,27.04,27.0,27.02,69400.0,20.4356,20.4659,20.4356,20.4507,69400.0
2005-02-02 14:00:00,27.02,27.02,26.96,27.0,43200.0,20.4507,20.4507,20.4053,20.4356,43200.0
2005-02-02 14:10:00,26.99,27.02,26.96,27.02,82400.0,20.428,20.4507,20.4053,20.4507,82400.0
2005-02-02 14:20:00,27.02,27.16,27.0,27.07,139600.0,20.4507,20.5567,20.4356,20.4886,139600.0
2005-02-02 14:30:00,27.07,27.08,26.78,26.83,224000.0,20.4886,20.4961,20.2691,20.3069,224000.0
2005-02-02 14:40:00,26.82,26.93,26.81,26.9,138600.0,20.2994,20.3826,20.2918,20.3599,138600.0
2005-02-02 14:50:00,26.89,26.9,26.85,26.89,88800.0,20.3523,20.3599,20.3221,20.3523,88800.0
2005-02-02 15:00:00,26.89,26.91,26.79,26.82,249800.0,20.3523,20.3675,20.2767,20.2994,249800.0
2005-02-02 15:10:00,26.82,26.85,26.76,26.77,177800.0,20.2994,20.3221,20.2539,20.2615,177800.0
2005-02-02 15:20:00,26.78,26.81,26.75,26.8,159600.0,20.2691,20.2918,20.2464,20.2842,159600.0
2005-02-02 15:30:00,26.8,26.96,26.77,26.93,215200.0,20.2842,20.4053,20.2615,20.3826,215200.0
2005-02-02 15:40:00,26.93,26.98,26.89,26.98,234000.0,20.3826,20.4205,20.3523,20.4205,234000.0
2005-02-02 15:50:00,26.98,27.08,26.93,27.0,450200.0,20.4205,20.4961,20.3826,20.4356,450200.0
2005-02-03 09:30:00,25.21,25.23,24.65,25.04,5177000.0,19.0808,19.0959,18.6569,18.9521,5177000.0
2005-02-03 09:40:00,25.04,25.32,24.93,25.3,3025400.0,18.9521,19.164,18.8689,19.1489,3025400.0
2005-02-03 09:50:00,25.29,25.48,25.25,25.33,1626200.0,19.1413,19.2851,19.1111,19.1716,1626200.0
2005-02-03 10:00:00,25.34,25.34,25.09,25.2,1225400.0,19.1792,19.1792,18.99,19.0732,1225400.0
2005-02-03 10:10:00,25.21,25.21,24.98,25.09,854200.0,19.0808,19.0808,18.9067,18.99,854200.0
2005-02-03 10:20:00,25.1,25.11,24.95,24.98,800800.0,18.9975,19.0051,18.884,18.9067,800800.0
2005-02-03 10:30:00,24.98,25.18,24.9,25.1,845200.0,18.9067,19.0581,18.8462,18.9975,845200.0
2005-02-03 10:40:00,25.1,25.13,24.94,24.96,580000.0,18.9975,19.0202,18.8764,18.8916,580000.0
2005-02-03 10:50:00,24.95,25.02,24.86,24.88,952000.0,18.884,18.937,18.8159,18.831,952000.0
2005-02-03 11:00:00,24.88,24.96,24.85,24.93,708000.0,18.831,18.8916,18.8083,18.8689,708000.0
2005-02-03 11:10:00,24.93,24.95,24.84,24.92,483200.0,18.8689,18.884,18.8007,18.8613,483200.0
2005-02-03 11:20:00,24.92,24.93,24.78,24.84,426200.0,18.8613,18.8689,18.7553,18.8007,426200.0
2005-02-03 11:30:00,24.84,24.84,24.57,24.66,1057800.0,18.8007,18.8007,18.5964,18.6645,1057800.0
2005-02-03 11:40:00,24.66,24.81,24.65,24.75,1030000.0,18.6645,18.778,18.6569,18.7326,1030000.0
2005-02-03 11:50:00,24.76,24.88,24.74,24.82,669000.0,18.7402,18.831,18.7251,18.7856,669000.0
2005-02-03 12:00:00,24.81,24.92,24.8,24.88,446600.0,18.778,18.8613,18.7705,18.831,446600.0
2005-02-03 12:10:00,24.89,24.93,24.82,24.91,341200.0,18.8386,18.8689,18.7856,18.8537,341200.0
2005-02-03 12:20:00,24.9,24.9,24.81,24.88,279600.0,18.8462,18.8462,18.778,18.831,279600.0
2005-02-03 12:30:00,24.86,24.86,24.8,24.85,296000.0,18.8159,18.8159,18.7705,18.8083,296000.0
2005-02-03 12:40:00,24.85,24.92,24.82,24.89,353800.0,18.8083,18.8613,18.7856,18.8386,353800.0
2005-02-03 12:50:00,24.9,25.03,24.86,25.0,613000.0,18.8462,18.9446,18.8159,18.9218,613000.0
2005-02-03 13:00:00,25.0,25.03,24.97,25.0,359000.0,18.9218,18.9446,18.8991,18.9218,359000.0
2005-02-03 13:10:00,25.0,25.01,24.97,24.99,212600.0,18.9218,18.9294,18.8991,18.9143,212600.0
2005-02-03 13:20:00,24.99,25.0,24.92,24.95,190400.0,18.9143,18.9218,18.8613,18.884,190400.0
2005-02-03 13:30:00,24.95,25.1,24.93,25.07,517600.0,18.884,18.9975,18.8689,18.9748,517600.0
2005-02-03 13:40:00,25.08,25.08,24.99,24.99,341200.0,18.9824,18.9824,18.9143,18.9143,341200.0
2005-02-03 13:50:00,25.0,25.03,24.99,25.03,386800.0,18.9218,18.9446,18.9143,18.9446,386800.0
2005-02-03 14:00:00,25.0,25.07,24.86,24.91,674200.0,18.9218,18.9748,18.8159,18.8537,674200.0
2005-02-03 14:10:00,24.9,24.99,24.89,24.98,374600.0,18.8462,18.9143,18.8386,18.9067,374600.0
2005-02-03 14:20:00,24.98,25.02,24.95,24.99,298800.0,18.9067,18.937,18.884,18.9143,298800.0
2005-02-03 14:30:00,24.99,25.0,24.96,24.99,441400.0,18.9143,18.9218,18.8916,18.9143,441400.0
2005-02-03 14:40:00,24.99,25.0,24.94,25.0,291400.0,18.9143,18.9218,18.8764,18.9218,291400.0
2005-02-03 14:50:00,25.0,25.0,24.98,24.99,333600.0,18.9218,18.9218,18.9067,18.9143,333600.0
2005-02-03 15:00:00,24.99,25.0,24.82,24.82,616600.0,18.9143,18.9218,18.7856,18.7856,616600.0
2005-02-03 15:10:00,24.82,24.9,24.79,24.82,569200.0,18.7856,18.8462,18.7629,18.7856,569200.0
2005-02-03 15:20:00,24.81,24.82,24.63,24.72,716600.0,18.778,18.7856,18.6418,18.7099,716600.0
2005-02-03 15:30:00,24.72,24.86,24.66,24.84,631600.0,18.7099,18.8159,18.6645,18.8007,631600.0
2005-02-03 15:40:00,24.84,24.88,24.75,24.77,603400.0,18.8007,18.831,18.7326,18.7478,603400.0
2005-02-03 15:50:00,24.77,24.83,24.74,24.79,992000.0,18.7478,18.7932,18.7251,18.7629,992000.0
2005-02-04 09:30:00,24.82,25.04,24.75,24.78,808400.0,18.7856,18.9521,18.7326,18.7553,808400.0
2005-02-04 09:40:00,24.77,24.8,24.59,24.72,556800.0,18.7478,18.7705,18.6115,18.7099,556800.0
2005-02-04 09:50:00,24.69,25.07,24.69,24.96,593800.0,18.6872,18.9748,18.6872,18.8916,593800.0
2005-02-04 10:00:00,24.97,25.09,24.88,24.97,511200.0,18.8991,18.99,18.831,18.8991,511200.0
2005-02-04 10:10:00,24.98,25.08,24.91,25.08,265800.0,18.9067,18.9824,18.8537,18.9824,265800.0
2005-02-04 10:20:00,25.07,25.1,24.99,25.07,495200.0,18.9748,18.9975,18.9143,18.9748,495200.0
2005-02-04 10:30:00,25.07,25.08,24.99,25.02,319000.0,18.9748,18.9824,18.9143,18.937,319000.0
2005-02-04 10:40:00,25.02,25.05,24.98,25.03,268400.0,18.937,18.9597,18.9067,18.9446,268400.0
2005-02-04 10:50:00,25.02,25.06,25.0,25.0,174200.0,18.937,18.9673,18.9218,18.9218,174200.0
2005-02-04 11:00:00,25.0,25.05,24.95,24.96,218800.0,18.9218,18.9597,18.884,18.8916,218800.0
2005-02-04 11:10:00,24.95,25.05,24.93,25.01,324400.0,18.884,18.9597,18.8689,18.9294,324400.0
2005-02-04 11:20:00,25.0,25.0,24.96,25.0,180400.0,18.9218,18.9218,18.8916,18.9218,180400.0
2005-02-04 11:30:00,25.0,25.08,24.99,25.02,179800.0,18.9218,18.9824,18.9143,18.937,179800.0
2005-02-04 11:40:00,25.02,25.05,24.99,25.04,101400.0,18.937,18.9597,18.9143,18.9521,101400.0
2005-02-04 11:50:00,25.05,25.07,24.94,24.95,318600.0,18.9597,18.9748,18.8764,18.884,318600.0
2005-02-04 12:00:00,24.98,25.03,24.96,25.02,173600.0,18.9067,18.9446,18.8916,18.937,173600.0
2005-02-04 12:10:00,25.02,25.03,25.0,25.02,129200.0,18.937,18.9446,18.9218,18.937,129200.0
2005-02-04 12:20:00,25.02,25.04,25.0,25.04,89400.0,18.937,18.9521,18.9218,18.9521,89400.0
2005-02-04 12:30:00,25.03,25.03,25.0,25.01,138600.0,18.9446,18.9446,18.9218,18.9294,138600.0
2005-02-04 12:40:00,25.0,25.01,24.96,25.01,127000.0,18.9218,18.9294,18.8916,18.9294,127000.0
2005-02-04 12:50:00,25.01,25.08,25.0,25.08,257800.0,18.9294,18.9824,18.9218,18.9824,257800.0
2005-02-04 13:00:00,25.07,25.08,25.01,25.05,156000.0,18.9748,18.9824,18.9294,18.9597,156000.0
2005-02-04 13:10:00,25.05,25.07,25.03,25.03,112400.0,18.9597,18.9748,18.9446,18.9446,112400.0
2005-02-04 13:20:00,25.04,25.13,25.04,25.13,156800.0,18.9521,19.0202,18.9521,19.0202,156800.0
2005-02-04 13:30:00,25.13,25.15,25.09,25.15,182400.0,19.0202,19.0354,18.99,19.0354,182400.0
2005-02-04 13:40:00,25.15,25.28,25.14,25.21,331800.0,19.0354,19.1338,19.0278,19.0808,331800.0
2005-02-04 13:50:00,25.21,25.21,25.1,25.15,195600.0,19.0808,19.0808,18.9975,19.0354,195600.0
2005-02-04 14:00:00,25.15,25.24,25.15,25.24,181400.0,19.0354,19.1035,19.0354,19.1035,181400.0
2005-02-04 14:10:00,25.24,25.25,25.12,25.15,231800.0,19.1035,19.1111,19.0127,19.0354,231800.0
2005-02-04 14:20:00,25.16,25.18,25.14,25.18,93200.0,19.0429,19.0581,19.0278,19.0581,93200.0
2005-02-04 14:30:00,25.18,25.24,25.16,25.19,300200.0,19.0581,19.1035,19.0429,19.0657,300200.0
2005-02-04 14:40:00,25.19,25.19,25.11,25.14,290800.0,19.0657,19.0657,19.0051,19.0278,290800.0
2005-02-04 14:50:00,25.14,25.15,25.06,25.1,318200.0,19.0278,19.0354,18.9673,18.9975,318200.0
2005-02-04 15:00:00,25.1,25.17,25.08,25.09,191400.0,18.9975,19.0505,18.9824,18.99,191400.0
2005-02-04 15:10:00,25.1,25.17,25.09,25.16,157600.0,18.9975,19.0505,18.99,19.0429,157600.0
2005-02-04 15:20:00,25.16,25.27,25.15,25.25,255600.0,19.0429,19.1262,19.0354,19.1111,255600.0
2005-02-04 15:30:00,25.26,25.34,25.23,25.31,477000.0,19.1186,19.1792,19.0959,19.1565,477000.0
2005-02-04 15:40:00,25.31,25.39,25.3,25.34,364400.0,19.1565,19.217,19.1489,19.1792,364400.0
2005-02-04 15:50:00,25.33,25.41,25.32,25.35,589000.0,19.1716,19.2322,19.164,19.1868,589000.0
2005-02-07 09:30:00,25.41,25.56,25.38,25.5,508800.0,19.2322,19.3457,19.2095,19.3003,508800.0
2005-02-07 09:40:00,25.45,25.72,25.45,25.59,334800.0,19.2624,19.4668,19.2624,19.3684,334800.0
2005-02-07 09:50:00,25.59,25.59,25.34,25.38,319400.0,19.3684,19.3684,19.1792,19.2095,319400.0
2005-02-07 10:00:00,25.38,25.47,25.35,25.35,270000.0,19.2095,19.2776,19.1868,19.1868,270000.0
2005-02-07 10:10:00,25.35,25.37,25.16,25.27,331200.0,19.1868,19.2019,19.0429,19.1262,331200.0
2005-02-07 10:20:00,25.28,25.41,25.26,25.35,159800.0,19.1338,19.2322,19.1186,19.1868,159800.0
2005-02-07 10:30:00,25.35,25.36,25.29,25.35,162200.0,19.1868,19.1943,19.1413,19.1868,162200.0
2005-02-07 10:40:00,25.35,25.46,25.31,25.46,186600.0,19.1868,19.27,19.1565,19.27,186600.0
2005-02-07 10:50:00,25.45,25.57,25.45,25.5,302400.0,19.2624,19.3533,19.2624,19.3003,302400.0
2005-02-07 11:00:00,25.5,25.53,25.48,25.48,112600.0,19.3003,19.323,19.2851,19.2851,112600.0
2005-02-07 11:10:00,25.48,25.52,25.45,25.52,427200.0,19.2851,19.3154,19.2624,19.3154,427200.0
2005-02-07 11:20:00,25.52,25.62,25.5,25.58,148000.0,19.3154,19.3911,19.3003,19.3608,148000.0
2005-02-07 11:30:00,25.58,25.58,25.5,25.5,91400.0,19.3608,19.3608,19.3003,19.3003,91400.0
2005-02-07 11:40:00,25.5,25.52,25.48,25.5,51000.0,19.3003,19.3154,19.2851,19.3003,51000.0
2005-02-07 11:50:00,25.5,25.5,25.46,25.46,117800.0,19.3003,19.3003,19.27,19.27,117800.0
2005-02-07 12:00:00,25.46,25.5,25.45,25.48,133800.0,19.27,19.3003,19.2624,19.2851,133800.0
2005-02-07 12:10:00,25.48,25.5,25.43,25.45,84800.0,19.2851,19.3003,19.2473,19.2624,84800.0
2005-02-07 12:20:00,25.46,25.49,25.43,25.49,63600.0,19.27,19.2927,19.2473,19.2927,63600.0
2005-02-07 12:30:00,25.49,25.5,25.45,25.47,83600.0,19.2927,19.3003,19.2624,19.2776,83600.0
2005-02-07 12:40:00,25.47,26.97,25.45,25.45,120400.0,19.2776,20.4129,19.2624,19.2624,120400.0
2005-02-07 12:50:00,25.46,25.49,25.44,25.48,83800.0,19.27,19.2927,19.2549,19.2851,83800.0
2005-02-07 13:00:00,25.47,25.48,25.41,25.45,110400.0,19.2776,19.2851,19.2322,19.2624,110400.0
2005-02-07 13:10:00,25.45,25.47,25.43,25.43,79000.0,19.2624,19.2776,19.2473,19.2473,79000.0
2005-02-07 13:20:00,25.43,25.44,25.38,25.41,60200.0,19.2473,19.2549,19.2095,19.2322,60200.0
2005-02-07 13:30:00,25.41,25.41,25.38,25.4,76600.0,19.2322,19.2322,19.2095,19.2246,76600.0
2005-02-07 13:40:00,25.4,25.41,25.38,25.38,115000.0,19.2246,19.2322,19.2095,19.2095,115000.0
2005-02-07 13:50:00,25.38,25.4,25.36,25.36,71600.0,19.2095,19.2246,19.1943,19.1943,71600.0
2005-02-07 14:00:00,25.36,25.38,25.35,25.38,91200.0,19.1943,19.2095,19.1868,19.2095,91200.0
2005-02-07 14:10:00,25.39,25.43,25.38,25.38,56600.0,19.217,19.2473,19.2095,19.2095,56600.0
2005-02-07 14:20:00,25.38,25.39,25.36,25.39,43000.0,19.2095,19.217,19.1943,19.217,43000.0
2005-02-07 14:30:00,25.39,25.43,25.39,25.4,101800.0,19.217,19.2473,19.217,19.2246,101800.0
2005-02-07 14:40:00,25.4,25.46,25.4,25.45,125600.0,19.2246,19.27,19.2246,19.2624,125600.0
2005-02-07 14:50:00,25.46,25.5,25.45,25.45,172400.0,19.27,19.3003,19.2624,19.2624,172400.0
2005-02-07 15:00:00,25.45,25.48,25.45,25.47,123200.0,19.2624,19.2851,19.2624,19.2776,123200.0
2005-02-07 15:10:00,25.47,25.47,25.45,25.45,141000.0,19.2776,19.2776,19.2624,19.2624,141000.0
2005-02-07 15:20:00,25.45,25.46,25.4,25.45,163000.0,19.2624,19.27,19.2246,19.2624,163000.0
2005-02-07 15:30:00,25.45,25.47,25.43,25.43,235600.0,19.2624,19.2776,19.2473,19.2473,235600.0
2005-02-07 15:40:00,25.43,25.49,25.43,25.46,212800.0,19.2473,19.2927,19.2473,19.27,212800.0
2005-02-07 15:50:00,25.46,25.54,25.45,25.53,359200.0,19.27,19.3306,19.2624,19.323,359200.0
2005-02-08 09:30:00,25.57,25.59,25.48,25.58,212200.0,19.3533,19.3684,19.2851,19.3608,212200.0
2005-02-08 09:40:00,25.59,25.69,25.57,25.6,268200.0,19.3684,19.4441,19.3533,19.376,268200.0
2005-02-08 09:50:00,25.59,25.65,25.58,25.64,202000.0,19.3684,19.4138,19.3608,19.4062,202000.0
2005-02-08 10:00:00,25.66,25.71,25.66,25.69,162400.0,19.4214,19.4592,19.4214,19.4441,162400.0
2005-02-08 10:10:00,25.69,25.79,25.68,25.73,304200.0,19.4441,19.5198,19.4365,19.4744,304200.0
2005-02-08 10:20:00,25.72,25.74,25.67,25.67,141000.0,19.4668,19.4819,19.429,19.429,141000.0
2005-02-08 10:30:00,25.68,25.75,25.63,25.65,244400.0,19.4365,19.4895,19.3987,19.4138,244400.0
2005-02-08 10:40:00,25.63,25.66,25.56,25.58,162400.0,19.3987,19.4214,19.3457,19.3608,162400.0
2005-02-08 10:50:00,25.57,25.68,25.5,25.61,230600.0,19.3533,19.4365,19.3003,19.3835,230600.0
2005-02-08 11:00:00,25.61,25.65,25.58,25.58,120600.0,19.3835,19.4138,19.3608,19.3608,120600.0
2005-02-08 11:10:00,25.58,25.65,25.57,25.61,268000.0,19.3608,19.4138,19.3533,19.3835,268000.0
2005-02-08 11:20:00,25.61,25.69,25.61,25.68,138400.0,19.3835,19.4441,19.3835,19.4365,138400.0
2005-02-08 11:30:00,25.68,25.68,25.62,25.63,95000.0,19.4365,19.4365,19.3911,19.3987,95000.0
2005-02-08 11:40:00,25.63,25.63,25.5,25.52,118800.0,19.3987,19.3987,19.3003,19.3154,118800.0
2005-02-08 11:50:00,25.52,25.57,25.5,25.5,91800.0,19.3154,19.3533,19.3003,19.3003,91800.0
2005-02-08 12:00:00,25.5,25.55,25.49,25.5,116000.0,19.3003,19.3381,19.2927,19.3003,116000.0
2005-02-08 12:10:00,25.5,25.52,25.37,25.47,219400.0,19.3003,19.3154,19.2019,19.2776,219400.0
2005-02-08 12:20:00,25.47,25.47,25.36,25.42,119000.0,19.2776,19.2776,19.1943,19.2397,119000.0
2005-02-08 12:30:00,25.42,25.48,25.39,25.46,111600.0,19.2397,19.2851,19.217,19.27,111600.0
2005-02-08 12:40:00,25.48,25.58,25.46,25.57,214000.0,19.2851,19.3608,19.27,19.3533,214000.0
2005-02-08 12:50:00,25.57,25.68,25.56,25.68,196600.0,19.3533,19.4365,19.3457,19.4365,196600.0
2005-02-08 13:00:00,25.68,25.7,25.6,25.69,209600.0,19.4365,19.4517,19.376,19.4441,209600.0
2005-02-08 13:10:00,25.7,25.75,25.7,25.71,243600.0,19.4517,19.4895,19.4517,19.4592,243600.0
2005-02-08 13:20:00,25.7,25.75,25.69,25.75,151400.0,19.4517,19.4895,19.4441,19.4895,151400.0
2005-02-08 13:30:00,25.75,25.75,25.7,25.72,170000.0,19.4895,19.4895,19.4517,19.4668,170000.0
2005-02-08 13:40:00,25.72,25.77,25.72,25.75,95000.0,19.4668,19.5046,19.4668,19.4895,95000.0
2005-02-08 13:50:00,25.75,25.78,25.71,25.78,115600.0,19.4895,19.5122,19.4592,19.5122,115600.0
2005-02-08 14:00:00,25.77,25.78,25.68,25.69,119600.0,19.5046,19.5122,19.4365,19.4441,119600.0
2005-02-08 14:10:00,25.7,25.78,25.7,25.77,106400.0,19.4517,19.5122,19.4517,19.5046,106400.0
2005-02-08 14:20:00,25.77,25.78,25.72,25.75,75000.0,19.5046,19.5122,19.4668,19.4895,75000.0
2005-02-08 14:30:00,25.75,25.77,25.72,25.75,126800.0,19.4895,19.5046,19.4668,19.4895,126800.0
2005-02-08 14:40:00,25.75,25.76,25.75,25.75,65600.0,19.4895,19.4971,19.4895,19.4895,65600.0
2005-02-08 14:50:00,25.75,25.8,25.75,25.78,137000.0,19.4895,19.5273,19.4895,19.5122,137000.0
2005-02-08 15:00:00,25.78,25.85,25.71,25.76,229400.0,19.5122,19.5652,19.4592,19.4971,229400.0
2005-02-08 15:10:00,25.76,25.85,25.76,25.77,177800.0,19.4971,19.5652,19.4971,19.5046,177800.0
2005-02-08 15:20:00,25.77,25.79,25.76,25.77,186200.0,19.5046,19.5198,19.4971,19.5046,186200.0
2005-02-08 15:30:00,25.77,25.79,25.75,25.78,199200.0,19.5046,19.5198,19.4895,19.5122,199200.0
2005-02-08 15:40:00,25.78,25.78,25.72,25.73,184200.0,19.5122,19.5122,19.4668,19.4744,184200.0
2005-02-08 15:50:00,25.73,25.81,25.69,25.8,330800.0,19.4744,19.5349,19.4441,19.5273,330800.0
2005-02-09 09:30:00,25.81,25.84,25.73,25.78,270200.0,19.5349,19.5576,19.4744,19.5122,270200.0
2005-02-09 09:40:00,25.78,25.8,25.66,25.66,195600.0,19.5122,19.5273,19.4214,19.4214,195600.0
2005-02-09 09:50:00,25.66,25.66,25.5,25.5,177200.0,19.4214,19.4214,19.3003,19.3003,177200.0
2005-02-09 10:00:00,25.5,25.74,25.5,25.71,261000.0,19.3003,19.4819,19.3003,19.4592,261000.0
2005-02-09 10:10:00,25.7,25.73,25.6,25.63,161000.0,19.4517,19.4744,19.376,19.3987,161000.0
2005-02-09 10:20:00,25.63,25.63,25.5,25.55,148400.0,19.3987,19.3987,19.3003,19.3381,148400.0
2005-02-09 10:30:00,25.54,25.57,25.36,25.4,212200.0,19.3306,19.3533,19.1943,19.2246,212200.0
2005-02-09 10:40:00,25.4,25.4,25.26,25.32,223400.0,19.2246,19.2246,19.1186,19.164,223400.0
2005-02-09 10:50:00,25.32,25.39,25.32,25.35,169600.0,19.164,19.217,19.164,19.1868,169600.0
2005-02-09 11:00:00,25.35,25.39,25.34,25.37,96800.0,19.1868,19.217,19.1792,19.2019,96800.0
2005-02-09 11:10:00,25.36,25.39,25.34,25.38,63600.0,19.1943,19.217,19.1792,19.2095,63600.0
2005-02-09 11:20:00,25.37,25.42,25.37,25.42,117000.0,19.2019,19.2397,19.2019,19.2397,117000.0
2005-02-09 11:30:00,25.42,25.43,25.4,25.41,72000.0,19.2397,19.2473,19.2246,19.2322,72000.0
2005-02-09 11:40:00,25.41,25.41,25.35,25.36,97200.0,19.2322,19.2322,19.1868,19.1943,97200.0
2005-02-09 11:50:00,25.36,25.4,25.33,25.35,101600.0,19.1943,19.2246,19.1716,19.1868,101600.0
2005-02-09 12:00:00,25.34,25.35,25.32,25.33,242400.0,19.1792,19.1868,19.164,19.1716,242400.0
2005-02-09 12:10:00,25.33,25.34,25.33,25.33,43400.0,19.1716,19.1792,19.1716,19.1716,43400.0
2005-02-09 12:20:00,25.33,25.36,25.33,25.35,64200.0,19.1716,19.1943,19.1716,19.1868,64200.0
2005-02-09 12:30:00,25.35,25.35,25.31,25.32,93400.0,19.1868,19.1868,19.1565,19.164,93400.0
2005-02-09 12:40:00,25.32,25.33,25.29,25.31,70200.0,19.164,19.1716,19.1413,19.1565,70200.0
2005-02-09 12:50:00,25.31,25.31,25.28,25.3,74000.0,19.1565,19.1565,19.1338,19.1489,74000.0
2005-02-09 13:00:00,25.3,25.36,25.3,25.32,85400.0,19.1489,19.1943,19.1489,19.164,85400.0
2005-02-09 13:10:00,25.33,25.36,25.32,25.35,53800.0,19.1716,19.1943,19.164,19.1868,53800.0
2005-02-09 13:20:00,25.35,25.39,25.35,25.39,72000.0,19.1868,19.217,19.1868,19.217,72000.0
2005-02-09 13:30:00,25.39,25.4,25.35,25.38,65200.0,19.217,19.2246,19.1868,19.2095,65200.0
2005-02-09 13:40:00,25.36,25.4,25.35,25.4,36400.0,19.1943,19.2246,19.1868,19.2246,36400.0
2005-02-09 13:50:00,25.4,25.46,25.33,25.4,102200.0,19.2246,19.27,19.1716,19.2246,102200.0
2005-02-09 14:00:00,25.4,25.4,25.25,25.27,190800.0,19.2246,19.2246,19.1111,19.1262,190800.0
2005-02-09 14:10:00,25.25,25.32,25.21,25.29,164000.0,19.1111,19.164,19.0808,19.1413,164000.0
2005-02-09 14:20:00,25.3,25.3,25.2,25.27,164600.0,19.1489,19.1489,19.0732,19.1262,164600.0
2005-02-09 14:30:00,25.28,25.34,25.27,25.33,75200.0,19.1338,19.1792,19.1262,19.1716,75200.0
2005-02-09 14:40:00,25.33,25.34,25.3,25.31,82600.0,19.1716,19.1792,19.1489,19.1565,82600.0
2005-02-09 14:50:00,25.31,25.31,25.23,25.24,81000.0,19.1565,19.1565,19.0959,19.1035,81000.0
2005-02-09 15:00:00,25.22,25.28,25.18,25.24,346000.0,19.0884,19.1338,19.0581,19.1035,346000.0
2005-02-09 15:10:00,25.24,25.26,25.18,25.25,175400.0,19.1035,19.1186,19.0581,19.1111,175400.0
2005-02-09 15:20:00,25.25,25.35,25.24,25.33,197200.0,19.1111,19.1868,19.1035,19.1716,197200.0
2005-02-09 15:30:00,25.33,25.36,25.25,25.25,170800.0,19.1716,19.1943,19.1111,19.1111,170800.0
2005-02-09 15:40:00,25.25,25.28,25.2,25.24,174800.0,19.1111,19.1338,19.0732,19.1035,174800.0
2005-02-09 15:50:00,25.24,25.79,25.18,25.25,337400.0,19.1035,19.5198,19.0581,19.1111,337400.0
2005-02-10 09:30:00,25.61,25.63,25.33,25.34,443400.0,19.3835,19.3987,19.1716,19.1792,443400.0
2005-02-10 09:40:00,25.34,25.37,25.29,25.35,138400.0,19.1792,19.2019,19.1413,19.1868,138400.0
2005-02-10 09:50:00,25.35,25.48,25.34,25.46,147000.0,19.1868,19.2851,19.1792,19.27,147000.0
2005-02-10 10:00:00,25.46,25.5,25.45,25.5,98400.0,19.27,19.3003,19.2624,19.3003,98400.0
2005-02-10 10:10:00,25.48,25.49,25.39,25.43,103200.0,19.2851,19.2927,19.217,19.2473,103200.0
2005-02-10 10:20:00,25.42,25.5,25.38,25.45,87800.0,19.2397,19.3003,19.2095,19.2624,87800.0
2005-02-10 10:30:00,25.45,25.49,25.41,25.43,119000.0,19.2624,19.2927,19.2322,19.2473,119000.0
2005-02-10 10:40:00,25.43,25.45,25.28,25.35,163600.0,19.2473,19.2624,19.1338,19.1868,163600.0
2005-02-10 10:50:00,25.35,25.46,25.34,25.41,105600.0,19.1868,19.27,19.1792,19.2322,105600.0
2005-02-10 11:00:00,25.42,25.45,25.37,25.39,118800.0,19.2397,19.2624,19.2019,19.217,118800.0
2005-02-10 11:10:00,25.4,25.43,25.33,25.36,97600.0,19.2246,19.2473,19.1716,19.1943,97600.0
2005-02-10 11:20:00,25.35,25.38,25.3,25.37,92400.0,19.1868,19.2095,19.1489,19.2019,92400.0
2005-02-10 11:30:00,25.37,25.39,25.26,25.29,177000.0,19.2019,19.217,19.1186,19.1413,177000.0
2005-02-10 11:40:00,25.29,25.32,25.27,25.3,94200.0,19.1413,19.164,19.1262,19.1489,94200.0
2005-02-10 11:50:00,25.3,25.33,25.23,25.25,137600.0,19.1489,19.1716,19.0959,19.1111,137600.0
2005-02-10 12:00:00,25.24,25.28,25.24,25.28,76000.0,19.1035,19.1338,19.1035,19.1338,76000.0
2005-02-10 12:10:00,25.28,25.31,25.28,25.29,82800.0,19.1338,19.1565,19.1338,19.1413,82800.0
2005-02-10 12:20:00,25.29,25.33,25.29,25.32,124600.0,19.1413,19.1716,19.1413,19.164,124600.0
2005-02-10 12:30:00,25.33,25.34,25.29,25.3,121200.0,19.1716,19.1792,19.1413,19.1489,121200.0
2005-02-10 12:40:00,25.3,25.32,25.27,25.27,201800.0,19.1489,19.164,19.1262,19.1262,201800.0
2005-02-10 12:50:00,25.28,25.29,25.27,25.29,45400.0,19.1338,19.1413,19.1262,19.1413,45400.0
2005-02-10 13:00:00,25.27,25.29,25.23,25.24,91600.0,19.1262,19.1413,19.0959,19.1035,91600.0
2005-02-10 13:10:00,25.25,25.25,25.23,25.24,78600.0,19.1111,19.1111,19.0959,19.1035,78600.0
2005-02-10 13:20:00,25.25,25.35,25.24,25.34,152800.0,19.1111,19.1868,19.1035,19.1792,152800.0
2005-02-10 13:30:00,25.34,25.38,25.32,25.35,170000.0,19.1792,19.2095,19.164,19.1868,170000.0
2005-02-10 13:40:00,25.33,25.34,25.29,25.29,82600.0,19.1716,19.1792,19.1413,19.1413,82600.0
2005-02-10 13:50:00,25.28,25.34,25.25,25.34,147400.0,19.1338,19.1792,19.1111,19.1792,147400.0
2005-02-10 14:00:00,25.34,25.36,25.29,25.36,235200.0,19.1792,19.1943,19.1413,19.1943,235200.0
2005-02-10 14:10:00,25.35,25.42,25.35,25.39,191000.0,19.1868,19.2397,19.1868,19.217,191000.0
2005-02-10 14:20:00,25.39,25.41,25.35,25.39,244600.0,19.217,19.2322,19.1868,19.217,244600.0
2005-02-10 14:30:00,25.38,25.39,25.23,25.26,205400.0,19.2095,19.217,19.0959,19.1186,205400.0
2005-02-10 14:40:00,25.26,25.32,25.14,25.25,294000.0,19.1186,19.164,19.0278,19.1111,294000.0
2005-02-10 14:50:00,25.24,25.27,25.14,25.21,368800.0,19.1035,19.1262,19.0278,19.0808,368800.0
2005-02-10 15:00:00,25.21,25.27,25.18,25.27,199600.0,19.0808,19.1262,19.0581,19.1262,199600.0
2005-02-10 15:10:00,25.25,25.3,25.23,25.28,167000.0,19.1111,19.1489,19.0959,19.1338,167000.0
2005-02-10 15:20:00,25.3,25.31,25.21,25.28,114600.0,19.1489,19.1565,19.0808,19.1338,114600.0
2005-02-10 15:30:00,25.27,25.3,25.2,25.2,283600.0,19.1262,19.1489,19.0732,19.0732,283600.0
2005-02-10 15:40:00,25.21,25.24,25.19,25.2,361600.0,19.0808,19.1035,19.0657,19.0732,361600.0
2005-02-10 15:50:00,25.2,25.22,25.1,25.1,446800.0,19.0732,19.0884,18.9975,18.9975,446800.0
2005-02-11 09:30:00,24.85,25.0,24.61,24.83,1101000.0,18.8083,18.9218,18.6267,18.7932,1101000.0
2005-02-11 09:40:00,24.83,24.86,24.75,24.86,509600.0,18.7932,18.8159,18.7326,18.8159,509600.0
2005-02-11 09:50:00,24.85,25.01,24.85,25.0,288600.0,18.8083,18.9294,18.8083,18.9218,288600.0
2005-02-11 10:00:00,25.0,25.0,24.81,24.84,284600.0,18.9218,18.9218,18.778,18.8007,284600.0
2005-02-11 10:10:00,24.82,24.97,24.82,24.93,211400.0,18.7856,18.8991,18.7856,18.8689,211400.0
2005-02-11 10:20:00,24.91,25.0,24.81,25.0,295400.0,18.8537,18.9218,18.778,18.9218,295400.0
2005-02-11 10:30:00,25.0,25.09,24.9,25.05,292400.0,18.9218,18.99,18.8462,18.9597,292400.0
2005-02-11 10:40:00,25.05,25.05,24.93,24.94,293000.0,18.9597,18.9597,18.8689,18.8764,293000.0
2005-02-11 10:50:00,24.95,25.02,24.95,24.99,170200.0,18.884,18.937,18.884,18.9143,170200.0
2005-02-11 11:00:00,24.99,25.09,24.98,25.05,295800.0,18.9143,18.99,18.9067,18.9597,295800.0
2005-02-11 11:10:00,25.05,25.25,25.05,25.24,383600.0,18.9597,19.1111,18.9597,19.1035,383600.0
2005-02-11 11:20:00,25.23,25.3,25.12,25.3,373000.0,19.0959,19.1489,19.0127,19.1489,373000.0
2005-02-11 11:30:00,25.3,25.33,25.14,25.24,316800.0,19.1489,19.1716,19.0278,19.1035,316800.0
2005-02-11 11:40:00,25.24,25.28,25.19,25.19,187400.0,19.1035,19.1338,19.0657,19.0657,187400.0
2005-02-11 11:50:00,25.2,25.26,25.18,25.25,138600.0,19.0732,19.1186,19.0581,19.1111,138600.0
2005-02-11 12:00:00,25.24,25.27,25.13,25.17,213400.0,19.1035,19.1262,19.0202,19.0505,213400.0
2005-02-11 12:10:00,25.17,25.17,25.08,25.11,119000.0,19.0505,19.0505,18.9824,19.0051,119000.0
2005-02-11 12:20:00,25.11,25.27,25.11,25.17,243400.0,19.0051,19.1262,19.0051,19.0505,243400.0
2005-02-11 12:30:00,25.2,25.28,25.18,25.2,195400.0,19.0732,19.1338,19.0581,19.0732,195400.0
2005-02-11 12:40:00,25.2,25.25,25.09,25.1,184200.0,19.0732,19.1111,18.99,18.9975,184200.0
2005-02-11 12:50:00,25.11,25.13,24.98,25.04,165200.0,19.0051,19.0202,18.9067,18.9521,165200.0
2005-02-11 13:00:00,25.01,25.05,24.97,25.0,139600.0,18.9294,18.9597,18.8991,18.9218,139600.0
2005-02-11 13:10:00,25.0,25.02,24.97,25.0,90200.0,18.9218,18.937,18.8991,18.9218,90200.0
2005-02-11 13:20:00,25.0,25.07,25.0,25.04,90400.0,18.9218,18.9748,18.9218,18.9521,90400.0
2005-02-11 13:30:00,25.04,25.07,25.03,25.05,101400.0,18.9521,18.9748,18.9446,18.9597,101400.0
2005-02-11 13:40:00,25.05,25.1,25.01,25.03,117800.0,18.9597,18.9975,18.9294,18.9446,117800.0
2005-02-11 13:50:00,25.03,25.13,25.03,25.05,167400.0,18.9446,19.0202,18.9446,18.9597,167400.0
2005-02-11 14:00:00,25.05,25.09,25.02,25.09,76800.0,18.9597,18.99,18.937,18.99,76800.0
2005-02-11 14:10:00,25.08,25.13,25.07,25.12,114600.0,18.9824,19.0202,18.9748,19.0127,114600.0
2005-02-11 14:20:00,25.12,25.14,25.06,25.08,224400.0,19.0127,19.0278,18.9673,18.9824,224400.0
2005-02-11 14:30:00,25.08,25.09,25.05,25.08,144600.0,18.9824,18.99,18.9597,18.9824,144600.0
2005-02-11 14:40:00,25.08,25.11,25.06,25.08,156200.0,18.9824,19.0051,18.9673,18.9824,156200.0
2005-02-11 14:50:00,25.08,25.13,25.08,25.1,125800.0,18.9824,19.0202,18.9824,18.9975,125800.0
2005-02-11 15:00:00,25.1,25.11,25.06,25.08,111000.0,18.9975,19.0051,18.9673,18.9824,111000.0
2005-02-11 15:10:00,25.08,25.16,25.08,25.15,186400.0,18.9824,19.0429,18.9824,19.0354,186400.0
2005-02-11 15:20:00,25.15,25.17,25.07,25.11,256200.0,19.0354,19.0505,18.9748,19.0051,256200.0
2005-02-11 15:30:00,25.13,25.15,25.11,25.12,185600.0,19.0202,19.0354,19.0051,19.0127,185600.0
2005-02-11 15:40:00,25.11,25.18,25.11,25.15,289800.0,19.0051,19.0581,19.0051,19.0354,289800.0
2005-02-11 15:50:00,25.15,25.15,25.01,25.12,435400.0,19.0354,19.0354,18.9294,19.0127,435400.0
2005-02-14 09:30:00,25.15,25.18,25.01,25.15,304000.0,19.0354,19.0581,18.9294,19.0354,304000.0
2005-02-14 09:40:00,25.16,25.19,25.12,25.14,192800.0,19.0429,19.0657,19.0127,19.0278,192800.0
2005-02-14 09:50:00,25.18,25.18,25.04,25.11,184200.0,19.0581,19.0581,18.9521,19.0051,184200.0
2005-02-14 10:00:00,25.11,25.13,25.07,25.07,160200.0,19.0051,19.0202,18.9748,18.9748,160200.0
2005-02-14 10:10:00,25.08,25.13,25.07,25.12,122800.0,18.9824,19.0202,18.9748,19.0127,122800.0
2005-02-14 10:20:00,25.13,25.13,25.1,25.11,85600.0,19.0202,19.0202,18.9975,19.0051,85600.0
2005-02-14 10:30:00,25.1,25.11,25.07,25.08,133400.0,18.9975,19.0051,18.9748,18.9824,133400.0
2005-02-14 10:40:00,25.08,25.11,25.04,25.06,132000.0,18.9824,19.0051,18.9521,18.9673,132000.0
2005-02-14 10:50:00,25.06,25.09,25.0,25.05,101400.0,18.9673,18.99,18.9218,18.9597,101400.0
2005-02-14 11:00:00,25.06,25.08,25.0,25.05,83800.0,18.9673,18.9824,18.9218,18.9597,83800.0
2005-02-14 11:10:00,25.05,25.08,25.05,25.07,75200.0,18.9597,18.9824,18.9597,18.9748,75200.0
2005-02-14 11:20:00,25.08,25.09,25.05,25.08,132800.0,18.9824,18.99,18.9597,18.9824,132800.0
2005-02-14 11:30:00,25.08,25.09,25.03,25.05,143800.0,18.9824,18.99,18.9446,18.9597,143800.0
2005-02-14 11:40:00,25.05,25.06,25.02,25.02,124800.0,18.9597,18.9673,18.937,18.937,124800.0
2005-02-14 11:50:00,25.02,25.05,25.02,25.05,57800.0,18.937,18.9597,18.937,18.9597,57800.0
2005-02-14 12:00:00,25.04,25.05,25.0,25.02,88200.0,18.9521,18.9597,18.9218,18.937,88200.0
2005-02-14 12:10:00,25.02,25.05,25.02,25.02,65600.0,18.937,18.9597,18.937,18.937,65600.0
2005-02-14 12:20:00,25.02,25.04,25.0,25.02,89400.0,18.937,18.9521,18.9218,18.937,89400.0
2005-02-14 12:30:00,25.03,25.05,25.0,25.0,56400.0,18.9446,18.9597,18.9218,18.9218,56400.0
2005-02-14 12:40:00,25.0,25.02,25.0,25.02,90200.0,18.9218,18.937,18.9218,18.937,90200.0
2005-02-14 12:50:00,25.02,25.03,25.0,25.0,119400.0,18.937,18.9446,18.9218,18.9218,119400.0
2005-02-14 13:00:00,25.0,25.01,24.97,25.0,130600.0,18.9218,18.9294,18.8991,18.9218,130600.0
2005-02-14 13:10:00,25.0,25.02,25.0,25.02,67400.0,18.9218,18.937,18.9218,18.937,67400.0
2005-02-14 13:20:00,25.02,25.04,25.02,25.03,59600.0,18.937,18.9521,18.937,18.9446,59600.0
2005-02-14 13:30:00,25.04,25.05,25.03,25.05,66800.0,18.9521,18.9597,18.9446,18.9597,66800.0
2005-02-14 13:40:00,25.04,25.05,25.01,25.01,67800.0,18.9521,18.9597,18.9294,18.9294,67800.0
2005-02-14 13:50:00,25.02,25.05,25.0,25.0,75400.0,18.937,18.9597,18.9218,18.9218,75400.0
2005-02-14 14:00:00,25.0,25.01,25.0,25.0,86200.0,18.9218,18.9294,18.9218,18.9218,86200.0
2005-02-14 14:10:00,25.0,25.01,24.98,25.0,187600.0,18.9218,18.9294,18.9067,18.9218,187600.0
2005-02-14 14:20:00,25.0,25.03,25.0,25.03,120600.0,18.9218,18.9446,18.9218,18.9446,120600.0
2005-02-14 14:30:00,25.02,25.03,25.0,25.03,111200.0,18.937,18.9446,18.9218,18.9446,111200.0
2005-02-14 14:40:00,25.02,25.05,25.02,25.04,119000.0,18.937,18.9597,18.937,18.9521,119000.0
2005-02-14 14:50:00,25.04,25.04,25.0,25.04,339400.0,18.9521,18.9521,18.9218,18.9521,339400.0
2005-02-14 15:00:00,25.03,25.03,24.99,24.99,151800.0,18.9446,18.9446,18.9143,18.9143,151800.0
2005-02-14 15:10:00,24.99,25.03,24.99,25.01,173000.0,18.9143,18.9446,18.9143,18.9294,173000.0
2005-02-14 15:20:00,25.01,25.03,25.0,25.03,122200.0,18.9294,18.9446,18.9218,18.9446,122200.0
2005-02-14 15:30:00,25.02,25.05,25.02,25.05,344000.0,18.937,18.9597,18.937,18.9597,344000.0
2005-02-14 15:40:00,25.05,25.09,25.0,25.02,369000.0,18.9597,18.99,18.9218,18.937,369000.0
2005-02-14 15:50:00,25.02,25.02,24.92,24.93,444600.0,18.937,18.937,18.8613,18.8689,444600.0
2005-02-15 09:30:00,24.95,25.0,24.8,24.86,421800.0,18.884,18.9218,18.7705,18.8159,421800.0
2005-02-15 09:40:00,24.86,24.89,24.79,24.79,228800.0,18.8159,18.8386,18.7629,18.7629,228800.0
2005-02-15 09:50:00,24.79,24.85,24.78,24.85,176000.0,18.7629,18.8083,18.7553,18.8083,176000.0
2005-02-15 10:00:00,24.85,24.87,24.83,24.84,141600.0,18.8083,18.8235,18.7932,18.8007,141600.0
2005-02-15 10:10:00,24.86,24.91,24.85,24.91,263400.0,18.8159,18.8537,18.8083,18.8537,263400.0
2005-02-15 10:20:00,24.9,24.94,24.9,24.9,239200.0,18.8462,18.8764,18.8462,18.8462,239200.0
2005-02-15 10:30:00,24.93,25.15,24.91,25.07,427000.0,18.8689,19.0354,18.8537,18.9748,427000.0
2005-02-15 10:40:00,25.08,25.1,25.01,25.07,124200.0,18.9824,18.9975,18.9294,18.9748,124200.0
2005-02-15 10:50:00,25.07,25.18,25.07,25.16,439800.0,18.9748,19.0581,18.9748,19.0429,439800.0
2005-02-15 11:00:00,25.14,25.38,25.13,25.34,548000.0,19.0278,19.2095,19.0202,19.1792,548000.0
2005-02-15 11:10:00,25.34,25.48,25.34,25.44,432000.0,19.1792,19.2851,19.1792,19.2549,432000.0
2005-02-15 11:20:00,25.42,25.43,25.36,25.39,192000.0,19.2397,19.2473,19.1943,19.217,192000.0
2005-02-15 11:30:00,25.4,25.4,25.35,25.38,192000.0,19.2246,19.2246,19.1868,19.2095,192000.0
2005-02-15 11:40:00,25.36,25.4,25.36,25.39,95600.0,19.1943,19.2246,19.1943,19.217,95600.0
2005-02-15 11:50:00,25.39,25.47,25.39,25.44,126000.0,19.217,19.2776,19.217,19.2549,126000.0
2005-02-15 12:00:00,25.44,25.44,25.39,25.42,73000.0,19.2549,19.2549,19.217,19.2397,73000.0
2005-02-15 12:10:00,25.42,25.42,25.34,25.4,109200.0,19.2397,19.2397,19.1792,19.2246,109200.0
2005-02-15 12:20:00,25.39,25.4,25.28,25.28,123800.0,19.217,19.2246,19.1338,19.1338,123800.0
2005-02-15 12:30:00,25.28,25.32,25.25,25.25,154000.0,19.1338,19.164,19.1111,19.1111,154000.0
2005-02-15 12:40:00,25.25,25.28,25.24,25.27,76400.0,19.1111,19.1338,19.1035,19.1262,76400.0
2005-02-15 12:50:00,25.28,25.28,25.2,25.21,112600.0,19.1338,19.1338,19.0732,19.0808,112600.0
2005-02-15 13:00:00,25.2,25.23,25.2,25.22,113800.0,19.0732,19.0959,19.0732,19.0884,113800.0
2005-02-15 13:10:00,25.22,25.25,25.18,25.2,211800.0,19.0884,19.1111,19.0581,19.0732,211800.0
2005-02-15 13:20:00,25.21,25.28,25.1,25.11,172000.0,19.0808,19.1338,18.9975,19.0051,172000.0
2005-02-15 13:30:00,25.11,25.11,24.94,25.09,334800.0,19.0051,19.0051,18.8764,18.99,334800.0
2005-02-15 13:40:00,25.09,25.13,25.06,25.07,151000.0,18.99,19.0202,18.9673,18.9748,151000.0
2005-02-15 13:50:00,25.06,25.09,25.0,25.04,165800.0,18.9673,18.99,18.9218,18.9521,165800.0
2005-02-15 14:00:00,25.04,25.08,25.02,25.04,90200.0,18.9521,18.9824,18.937,18.9521,90200.0
2005-02-15 14:10:00,25.04,25.07,25.03,25.04,90600.0,18.9521,18.9748,18.9446,18.9521,90600.0
2005-02-15 14:20:00,25.03,25.12,25.03,25.05,95400.0,18.9446,19.0127,18.9446,18.9597,95400.0
2005-02-15 14:30:00,25.07,25.13,25.07,25.11,79800.0,18.9748,19.0202,18.9748,19.0051,79800.0
2005-02-15 14:40:00,25.11,25.16,25.11,25.15,59000.0,19.0051,19.0429,19.0051,19.0354,59000.0
2005-02-15 14:50:00,25.15,25.16,25.13,25.16,100200.0,19.0354,19.0429,19.0202,19.0429,100200.0
2005-02-15 15:00:00,25.16,25.18,25.16,25.18,96400.0,19.0429,19.0581,19.0429,19.0581,96400.0
2005-02-15 15:10:00,25.17,25.24,25.17,25.23,132000.0,19.0505,19.1035,19.0505,19.0959,132000.0
2005-02-15 15:20:00,25.23,25.25,25.22,25.23,166800.0,19.0959,19.1111,19.0884,19.0959,166800.0
2005-02-15 15:30:00,25.23,25.29,25.23,25.27,120400.0,19.0959,19.1413,19.0959,19.1262,120400.0
2005-02-15 15:40:00,25.27,25.3,25.23,25.23,130800.0,19.1262,19.1489,19.0959,19.0959,130800.0
2005-02-15 15:50:00,25.23,25.27,25.2,25.22,237000.0,19.0959,19.1262,19.0732,19.0884,237000.0
2005-02-16 09:30:00,25.35,25.39,25.25,25.3,317200.0,19.1868,19.217,19.1111,19.1489,317200.0
2005-02-16 09:40:00,25.32,25.37,25.25,25.29,174000.0,19.164,19.2019,19.1111,19.1413,174000.0
2005-02-16 09:50:00,25.29,25.32,25.25,25.3,257600.0,19.1413,19.164,19.1111,19.1489,257600.0
2005-02-16 10:00:00,25.29,25.31,25.25,25.28,183600.0,19.1413,19.1565,19.1111,19.1338,183600.0
2005-02-16 10:10:00,25.27,25.41,25.25,25.41,172600.0,19.1262,19.2322,19.1111,19.2322,172600.0
2005-02-16 10:20:00,25.41,25.43,25.32,25.36,121800.0,19.2322,19.2473,19.164,19.1943,121800.0
2005-02-16 10:30:00,25.36,25.4,25.32,25.32,153000.0,19.1943,19.2246,19.164,19.164,153000.0
2005-02-16 10:40:00,25.32,25.34,25.25,25.28,134200.0,19.164,19.1792,19.1111,19.1338,134200.0
2005-02-16 10:50:00,25.26,25.3,25.18,25.3,122000.0,19.1186,19.1489,19.0581,19.1489,122000.0
2005-02-16 11:00:00,25.3,25.33,25.25,25.28,146800.0,19.1489,19.1716,19.1111,19.1338,146800.0
2005-02-16 11:10:00,25.28,25.29,25.22,25.22,245800.0,19.1338,19.1413,19.0884,19.0884,245800.0
2005-02-16 11:20:00,25.22,25.22,25.13,25.18,165200.0,19.0884,19.0884,19.0202,19.0581,165200.0
2005-02-16 11:30:00,25.18,25.19,25.1,25.11,132200.0,19.0581,19.0657,18.9975,19.0051,132200.0
2005-02-16 11:40:00,25.11,25.15,25.11,25.13,64800.0,19.0051,19.0354,19.0051,19.0202,64800.0
2005-02-16 11:50:00,25.13,25.17,25.13,25.16,60400.0,19.0202,19.0505,19.0202,19.0429,60400.0
2005-02-16 12:00:00,25.16,25.18,25.1,25.1,107400.0,19.0429,19.0581,18.9975,18.9975,107400.0
2005-02-16 12:10:00,25.1,25.11,25.09,25.09,92400.0,18.9975,19.0051,18.99,18.99,92400.0
2005-02-16 12:20:00,25.09,25.11,25.07,25.1,111600.0,18.99,19.0051,18.9748,18.9975,111600.0
2005-02-16 12:30:00,25.1,25.13,25.1,25.11,74600.0,18.9975,19.0202,18.9975,19.0051,74600.0
2005-02-16 12:40:00,25.11,25.18,25.11,25.18,110000.0,19.0051,19.0581,19.0051,19.0581,110000.0
2005-02-16 12:50:00,25.18,25.18,25.15,25.15,110800.0,19.0581,19.0581,19.0354,19.0354,110800.0
2005-02-16 13:00:00,25.15,25.16,25.1,25.14,96000.0,19.0354,19.0429,18.9975,19.0278,96000.0
2005-02-16 13:10:00,25.14,25.17,25.11,25.15,63400.0,19.0278,19.0505,19.0051,19.0354,63400.0
2005-02-16 13:20:00,25.16,25.16,25.06,25.09,131400.0,19.0429,19.0429,18.9673,18.99,131400.0
2005-02-16 13:30:00,25.09,25.11,25.0,25.04,202600.0,18.99,19.0051,18.9218,18.9521,202600.0
2005-02-16 13:40:00,25.05,25.11,25.03,25.11,78200.0,18.9597,19.0051,18.9446,19.0051,78200.0
2005-02-16 13:50:00,25.11,25.15,25.06,25.1,75200.0,19.0051,19.0354,18.9673,18.9975,75200.0
2005-02-16 14:00:00,25.11,25.21,25.11,25.21,136200.0,19.0051,19.0808,19.0051,19.0808,136200.0
2005-02-16 14:10:00,25.21,25.25,25.17,25.2,107600.0,19.0808,19.1111,19.0505,19.0732,107600.0
2005-02-16 14:20:00,25.19,25.26,25.0,25.23,120600.0,19.0657,19.1186,18.9218,19.0959,120600.0
2005-02-16 14:30:00,25.23,25.28,25.21,25.21,140600.0,19.0959,19.1338,19.0808,19.0808,140600.0
2005-02-16 14:40:00,25.22,25.3,25.21,25.21,128600.0,19.0884,19.1489,19.0808,19.0808,128600.0
2005-02-16 14:50:00,25.21,25.33,25.21,25.29,171600.0,19.0808,19.1716,19.0808,19.1413,171600.0
2005-02-16 15:00:00,25.3,25.34,25.22,25.25,262800.0,19.1489,19.1792,19.0884,19.1111,262800.0
2005-02-16 15:10:00,25.26,25.29,25.22,25.24,137200.0,19.1186,19.1413,19.0884,19.1035,137200.0
2005-02-16 15:20:00,25.25,25.27,25.24,25.26,148400.0,19.1111,19.1262,19.1035,19.1186,148400.0
2005-02-16 15:30:00,25.26,25.26,25.24,25.25,188800.0,19.1186,19.1186,19.1035,19.1111,188800.0
2005-02-16 15:40:00,25.25,25.26,25.23,25.25,168800.0,19.1111,19.1186,19.0959,19.1111,168800.0
2005-02-16 15:50:00,25.25,25.28,25.17,25.24,343600.0,19.1111,19.1338,19.0505,19.1035,343600.0
2005-02-17 09:30:00,25.13,25.26,25.11,25.13,254400.0,19.0202,19.1186,19.0051,19.0202,254400.0
2005-02-17 09:40:00,25.13,25.25,25.1,25.23,151400.0,19.0202,19.1111,18.9975,19.0959,151400.0
2005-02-17 09:50:00,25.24,25.31,25.21,25.28,174800.0,19.1035,19.1565,19.0808,19.1338,174800.0
2005-02-17 10:00:00,25.27,25.28,25.11,25.12,166000.0,19.1262,19.1338,19.0051,19.0127,166000.0
2005-02-17 10:10:00,25.11,25.15,25.0,25.03,375000.0,19.0051,19.0354,18.9218,18.9446,375000.0
2005-02-17 10:20:00,25.02,25.08,25.0,25.01,206400.0,18.937,18.9824,18.9218,18.9294,206400.0
2005-02-17 10:30:00,25.02,25.03,24.93,24.98,334800.0,18.937,18.9446,18.8689,18.9067,334800.0
2005-02-17 10:40:00,24.98,25.04,24.96,25.02,147400.0,18.9067,18.9521,18.8916,18.937,147400.0
2005-02-17 10:50:00,25.02,25.02,24.95,24.97,136200.0,18.937,18.937,18.884,18.8991,136200.0
2005-02-17 11:00:00,24.98,25.03,24.95,25.0,122800.0,18.9067,18.9446,18.884,18.9218,122800.0
2005-02-17 11:10:00,25.0,25.02,24.95,24.97,98000.0,18.9218,18.937,18.884,18.8991,98000.0
2005-02-17 11:20:00,24.96,25.03,24.95,25.0,98600.0,18.8916,18.9446,18.884,18.9218,98600.0
2005-02-17 11:30:00,25.0,25.02,24.97,25.02,63400.0,18.9218,18.937,18.8991,18.937,63400.0
2005-02-17 11:40:00,25.01,25.02,25.0,25.02,82000.0,18.9294,18.937,18.9218,18.937,82000.0
2005-02-17 11:50:00,25.02,25.04,24.99,25.0,181000.0,18.937,18.9521,18.9143,18.9218,181000.0
2005-02-17 12:00:00,25.0,25.07,25.0,25.04,101400.0,18.9218,18.9748,18.9218,18.9521,101400.0
2005-02-17 12:10:00,25.05,25.1,25.04,25.1,40200.0,18.9597,18.9975,18.9521,18.9975,40200.0
2005-02-17 12:20:00,25.1,25.13,25.05,25.06,78400.0,18.9975,19.0202,18.9597,18.9673,78400.0
2005-02-17 12:30:00,25.07,25.08,25.05,25.08,45600.0,18.9748,18.9824,18.9597,18.9824,45600.0
2005-02-17 12:40:00,25.08,25.11,25.05,25.11,65200.0,18.9824,19.0051,18.9597,19.0051,65200.0
2005-02-17 12:50:00,25.09,25.1,25.04,25.07,61200.0,18.99,18.9975,18.9521,18.9748,61200.0
2005-02-17 13:00:00,25.07,25.13,25.05,25.09,63200.0,18.9748,19.0202,18.9597,18.99,63200.0
2005-02-17 13:10:00,25.09,25.12,25.08,25.09,42000.0,18.99,19.0127,18.9824,18.99,42000.0
2005-02-17 13:20:00,25.09,25.1,25.06,25.07,36600.0,18.99,18.9975,18.9673,18.9748,36600.0
2005-02-17 13:30:00,25.06,25.11,25.05,25.07,63200.0,18.9673,19.0051,18.9597,18.9748,63200.0
2005-02-17 13:40:00,25.07,25.08,25.07,25.07,33200.0,18.9748,18.9824,18.9748,18.9748,33200.0
2005-02-17 13:50:00,25.07,25.08,25.03,25.06,79600.0,18.9748,18.9824,18.9446,18.9673,79600.0
2005-02-17 14:00:00,25.06,25.06,25.0,25.0,114000.0,18.9673,18.9673,18.9218,18.9218,114000.0
2005-02-17 14:10:00,25.0,25.04,25.0,25.03,132200.0,18.9218,18.9521,18.9218,18.9446,132200.0
2005-02-17 14:20:00,25.02,25.04,25.01,25.03,54000.0,18.937,18.9521,18.9294,18.9446,54000.0
2005-02-17 14:30:00,25.03,25.07,25.01,25.02,103600.0,18.9446,18.9748,18.9294,18.937,103600.0
2005-02-17 14:40:00,25.01,25.02,24.89,24.93,248400.0,18.9294,18.937,18.8386,18.8689,248400.0
2005-02-17 14:50:00,24.93,24.96,24.88,24.92,235200.0,18.8689,18.8916,18.831,18.8613,235200.0
2005-02-17 15:00:00,24.91,24.97,24.88,24.95,124200.0,18.8537,18.8991,18.831,18.884,124200.0
2005-02-17 15:10:00,24.95,25.03,24.95,25.02,156600.0,18.884,18.9446,18.884,18.937,156600.0
2005-02-17 15:20:00,25.02,25.04,24.99,25.03,207800.0,18.937,18.9521,18.9143,18.9446,207800.0
2005-02-17 15:30:00,25.02,25.1,25.02,25.06,154200.0,18.937,18.9975,18.937,18.9673,154200.0
2005-02-17 15:40:00,25.06,25.11,25.03,25.04,232200.0,18.9673,19.0051,18.9446,18.9521,232200.0
2005-02-17 15:50:00,25.04,25.06,24.92,24.92,278200.0,18.9521,18.9673,18.8613,18.8613,278200.0
2005-02-18 09:30:00,24.95,25.06,24.86,25.05,673400.0,18.884,18.9673,18.8159,18.9597,673400.0
2005-02-18 09:40:00,25.05,25.05,24.98,25.0,184400.0,18.9597,18.9597,18.9067,18.9218,184400.0
2005-02-18 09:50:00,24.99,25.02,24.95,24.97,158800.0,18.9143,18.937,18.884,18.8991,158800.0
2005-02-18 10:00:00,24.97,25.03,24.97,25.01,111200.0,18.8991,18.9446,18.8991,18.9294,111200.0
2005-02-18 10:10:00,25.01,25.03,25.01,25.02,102200.0,18.9294,18.9446,18.9294,18.937,102200.0
2005-02-18 10:20:00,25.02,25.02,24.98,25.0,62400.0,18.937,18.937,18.9067,18.9218,62400.0
2005-02-18 10:30:00,25.0,25.01,24.98,25.0,61800.0,18.9218,18.9294,18.9067,18.9218,61800.0
2005-02-18 10:40:00,25.0,25.0,24.9,24.92,113800.0,18.9218,18.9218,18.8462,18.8613,113800.0
2005-02-18 10:50:00,24.93,25.0,24.93,25.0,130400.0,18.8689,18.9218,18.8689,18.9218,130400.0
2005-02-18 11:00:00,24.98,25.02,24.97,25.0,91400.0,18.9067,18.937,18.8991,18.9218,91400.0
2005-02-18 11:10:00,24.99,25.02,24.98,25.0,59000.0,18.9143,18.937,18.9067,18.9218,59000.0
2005-02-18 11:20:00,24.99,25.02,24.99,25.0,44000.0,18.9143,18.937,18.9143,18.9218,44000.0
2005-02-18 11:30:00,25.0,25.0,24.98,24.98,67400.0,18.9218,18.9218,18.9067,18.9067,67400.0
2005-02-18 11:40:00,24.98,24.99,24.91,24.93,122000.0,18.9067,18.9143,18.8537,18.8689,122000.0
2005-02-18 11:50:00,24.93,24.93,24.88,24.92,115800.0,18.8689,18.8689,18.831,18.8613,115800.0
2005-02-18 12:00:00,24.92,24.98,24.89,24.93,117400.0,18.8613,18.9067,18.8386,18.8689,117400.0
2005-02-18 12:10:00,24.94,25.0,24.9,24.98,119400.0,18.8764,18.9218,18.8462,18.9067,119400.0
2005-02-18 12:20:00,24.98,24.99,24.97,24.97,112800.0,18.9067,18.9143,18.8991,18.8991,112800.0
2005-02-18 12:30:00,24.97,25.01,24.97,25.0,60800.0,18.8991,18.9294,18.8991,18.9218,60800.0
2005-02-18 12:40:00,24.99,25.01,24.99,25.0,29400.0,18.9143,18.9294,18.9143,18.9218,29400.0
2005-02-18 12:50:00,25.0,25.05,25.0,25.05,91600.0,18.9218,18.9597,18.9218,18.9597,91600.0
2005-02-18 13:00:00,25.04,25.06,25.0,25.03,50400.0,18.9521,18.9673,18.9218,18.9446,50400.0
2005-02-18 13:10:00,25.03,25.03,24.98,25.0,48000.0,18.9446,18.9446,18.9067,18.9218,48000.0
2005-02-18 13:20:00,25.0,25.01,25.0,25.01,22400.0,18.9218,18.9294,18.9218,18.9294,22400.0
2005-02-18 13:30:00,25.0,25.02,25.0,25.0,40000.0,18.9218,18.937,18.9218,18.9218,40000.0
2005-02-18 13:40:00,25.01,25.03,25.0,25.02,36000.0,18.9294,18.9446,18.9218,18.937,36000.0
2005-02-18 13:50:00,25.02,25.04,24.99,25.04,55200.0,18.937,18.9521,18.9143,18.9521,55200.0
2005-02-18 14:00:00,25.03,25.05,25.03,25.04,35600.0,18.9446,18.9597,18.9446,18.9521,35600.0
2005-02-18 14:10:00,25.04,25.06,25.0,25.02,113800.0,18.9521,18.9673,18.9218,18.937,113800.0
2005-02-18 14:20:00,25.01,25.04,25.0,25.04,36000.0,18.9294,18.9521,18.9218,18.9521,36000.0
2005-02-18 14:30:00,25.04,25.06,25.02,25.06,143000.0,18.9521,18.9673,18.937,18.9673,143000.0
2005-02-18 14:40:00,25.05,25.07,25.02,25.05,99200.0,18.9597,18.9748,18.937,18.9597,99200.0
2005-02-18 14:50:00,25.06,25.07,25.02,25.04,129200.0,18.9673,18.9748,18.937,18.9521,129200.0
2005-02-18 15:00:00,25.04,25.04,25.02,25.02,59600.0,18.9521,18.9521,18.937,18.937,59600.0
2005-02-18 15:10:00,25.02,25.04,25.02,25.04,118600.0,18.937,18.9521,18.937,18.9521,118600.0
2005-02-18 15:20:00,25.03,25.05,25.02,25.03,64200.0,18.9446,18.9597,18.937,18.9446,64200.0
2005-02-18 15:30:00,25.02,25.04,25.01,25.02,67600.0,18.937,18.9521,18.9294,18.937,67600.0
2005-02-18 15:40:00,25.01,25.05,25.0,25.04,145200.0,18.9294,18.9597,18.9218,18.9521,145200.0
2005-02-18 15:50:00,25.04,25.04,24.98,24.98,375600.0,18.9521,18.9521,18.9067,18.9067,375600.0
2005-02-22 09:30:00,24.78,24.95,24.76,24.81,466000.0,18.7553,18.884,18.7402,18.778,466000.0
2005-02-22 09:40:00,24.8,24.85,24.75,24.85,178200.0,18.7705,18.8083,18.7326,18.8083,178200.0
2005-02-22 09:50:00,24.84,24.91,24.84,24.87,159800.0,18.8007,18.8537,18.8007,18.8235,159800.0
2005-02-22 10:00:00,24.88,24.92,24.75,24.83,222000.0,18.831,18.8613,18.7326,18.7932,222000.0
2005-02-22 10:10:00,24.83,25.0,24.83,24.98,229600.0,18.7932,18.9218,18.7932,18.9067,229600.0
2005-02-22 10:20:00,24.97,25.22,24.94,25.11,452400.0,18.8991,19.0884,18.8764,19.0051,452400.0
2005-02-22 10:30:00,25.12,25.21,25.1,25.2,241200.0,19.0127,19.0808,18.9975,19.0732,241200.0
2005-02-22 10:40:00,25.2,25.21,25.07,25.09,231000.0,19.0732,19.0808,18.9748,18.99,231000.0
2005-02-22 10:50:00,25.09,25.14,25.08,25.1,102400.0,18.99,19.0278,18.9824,18.9975,102400.0
2005-02-22 11:00:00,25.1,25.14,25.06,25.11,146000.0,18.9975,19.0278,18.9673,19.0051,146000.0
2005-02-22 11:10:00,25.11,25.17,25.11,25.17,87000.0,19.0051,19.0505,19.0051,19.0505,87000.0
2005-02-22 11:20:00,25.16,25.22,25.13,25.15,168400.0,19.0429,19.0884,19.0202,19.0354,168400.0
2005-02-22 11:30:00,25.16,25.18,25.12,25.13,70800.0,19.0429,19.0581,19.0127,19.0202,70800.0
2005-02-22 11:40:00,25.12,25.16,25.11,25.14,101200.0,19.0127,19.0429,19.0051,19.0278,101200.0
2005-02-22 11:50:00,25.13,25.16,25.08,25.11,289000.0,19.0202,19.0429,18.9824,19.0051,289000.0
2005-02-22 12:00:00,25.11,25.15,25.09,25.13,65800.0,19.0051,19.0354,18.99,19.0202,65800.0
2005-02-22 12:10:00,25.13,25.14,25.0,25.0,154800.0,19.0202,19.0278,18.9218,18.9218,154800.0
2005-02-22 12:20:00,25.0,25.03,24.91,24.98,240800.0,18.9218,18.9446,18.8537,18.9067,240800.0
2005-02-22 12:30:00,24.98,24.99,24.88,24.92,179400.0,18.9067,18.9143,18.831,18.8613,179400.0
2005-02-22 12:40:00,24.92,24.93,24.89,24.91,100600.0,18.8613,18.8689,18.8386,18.8537,100600.0
2005-02-22 12:50:00,24.91,24.94,24.9,24.92,75400.0,18.8537,18.8764,18.8462,18.8613,75400.0
2005-02-22 13:00:00,24.93,24.97,24.89,24.95,136800.0,18.8689,18.8991,18.8386,18.884,136800.0
2005-02-22 13:10:00,24.95,24.99,24.94,24.98,55800.0,18.884,18.9143,18.8764,18.9067,55800.0
2005-02-22 13:20:00,24.98,24.98,24.95,24.97,46200.0,18.9067,18.9067,18.884,18.8991,46200.0
2005-02-22 13:30:00,24.97,24.98,24.91,24.95,111000.0,18.8991,18.9067,18.8537,18.884,111000.0
2005-02-22 13:40:00,24.94,25.0,24.94,24.97,68600.0,18.8764,18.9218,18.8764,18.8991,68600.0
2005-02-22 13:50:00,24.97,24.98,24.94,24.97,63000.0,18.8991,18.9067,18.8764,18.8991,63000.0
2005-02-22 14:00:00,24.97,24.97,24.92,24.93,72200.0,18.8991,18.8991,18.8613,18.8689,72200.0
2005-02-22 14:10:00,24.93,24.94,24.89,24.93,88400.0,18.8689,18.8764,18.8386,18.8689,88400.0
2005-02-22 14:20:00,24.93,24.95,24.89,24.95,110200.0,18.8689,18.884,18.8386,18.884,110200.0
2005-02-22 14:30:00,24.96,24.96,24.89,24.89,104800.0,18.8916,18.8916,18.8386,18.8386,104800.0
2005-02-22 14:40:00,24.89,24.93,24.89,24.91,106800.0,18.8386,18.8689,18.8386,18.8537,106800.0
2005-02-22 14:50:00,24.92,24.99,24.91,24.98,156000.0,18.8613,18.9143,18.8537,18.9067,156000.0
2005-02-22 15:00:00,24.97,24.97,24.92,24.93,218400.0,18.8991,18.8991,18.8613,18.8689,218400.0
2005-02-22 15:10:00,24.93,24.95,24.84,24.84,370200.0,18.8689,18.884,18.8007,18.8007,370200.0
2005-02-22 15:20:00,24.84,24.84,24.8,24.81,216800.0,18.8007,18.8007,18.7705,18.778,216800.0
2005-02-22 15:30:00,24.81,24.85,24.8,24.83,231000.0,18.778,18.8083,18.7705,18.7932,231000.0
2005-02-22 15:40:00,24.83,24.92,24.83,24.84,315000.0,18.7932,18.8613,18.7932,18.8007,315000.0
2005-02-22 15:50:00,24.85,24.9,24.8,24.8,346400.0,18.8083,18.8462,18.7705,18.7705,346400.0
2005-02-23 09:30:00,24.99,25.0,24.85,24.91,266600.0,18.9143,18.9218,18.8083,18.8537,266600.0
2005-02-23 09:40:00,24.91,24.95,24.89,24.91,152400.0,18.8537,18.884,18.8386,18.8537,152400.0
2005-02-23 09:50:00,24.91,24.94,24.78,24.9,172400.0,18.8537,18.8764,18.7553,18.8462,172400.0
2005-02-23 10:00:00,24.9,24.94,24.84,24.9,140600.0,18.8462,18.8764,18.8007,18.8462,140600.0
2005-02-23 10:10:00,24.9,24.94,24.88,24.94,108400.0,18.8462,18.8764,18.831,18.8764,108400.0
2005-02-23 10:20:00,24.93,24.96,24.92,24.96,110600.0,18.8689,18.8916,18.8613,18.8916,110600.0
2005-02-23 10:30:00,24.96,24.99,24.94,24.97,94000.0,18.8916,18.9143,18.8764,18.8991,94000.0
2005-02-23 10:40:00,24.97,24.98,24.9,24.98,92600.0,18.8991,18.9067,18.8462,18.9067,92600.0
2005-02-23 10:50:00,24.98,24.99,24.92,24.93,100800.0,18.9067,18.9143,18.8613,18.8689,100800.0
2005-02-23 11:00:00,24.93,25.0,24.93,24.98,104800.0,18.8689,18.9218,18.8689,18.9067,104800.0
2005-02-23 11:10:00,24.99,25.06,24.98,25.05,134600.0,18.9143,18.9673,18.9067,18.9597,134600.0
2005-02-23 11:20:00,25.05,25.22,25.05,25.18,478200.0,18.9597,19.0884,18.9597,19.0581,478200.0
2005-02-23 11:30:00,25.18,25.25,25.18,25.19,299400.0,19.0581,19.1111,19.0581,19.0657,299400.0
2005-02-23 11:40:00,25.19,25.22,25.14,25.14,119600.0,19.0657,19.0884,19.0278,19.0278,119600.0
2005-02-23 11:50:00,25.14,25.2,25.11,25.19,110400.0,19.0278,19.0732,19.0051,19.0657,110400.0
2005-02-23 12:00:00,25.19,25.2,25.04,25.04,243600.0,19.0657,19.0732,18.9521,18.9521,243600.0
2005-02-23 12:10:00,25.04,25.04,24.84,24.93,389800.0,18.9521,18.9521,18.8007,18.8689,389800.0
2005-02-23 12:20:00,24.93,24.98,24.93,24.96,103000.0,18.8689,18.9067,18.8689,18.8916,103000.0
2005-02-23 12:30:00,24.96,24.99,24.94,24.95,77200.0,18.8916,18.9143,18.8764,18.884,77200.0
2005-02-23 12:40:00,24.95,24.96,24.92,24.96,43400.0,18.884,18.8916,18.8613,18.8916,43400.0
2005-02-23 12:50:00,24.95,24.98,24.95,24.97,39400.0,18.884,18.9067,18.884,18.8991,39400.0
2005-02-23 13:00:00,24.97,25.04,24.97,24.98,74400.0,18.8991,18.9521,18.8991,18.9067,74400.0
2005-02-23 13:10:00,24.98,24.98,24.93,24.94,82800.0,18.9067,18.9067,18.8689,18.8764,82800.0
2005-02-23 13:20:00,24.94,24.95,24.88,24.93,100800.0,18.8764,18.884,18.831,18.8689,100800.0
2005-02-23 13:30:00,24.94,24.94,24.87,24.92,203000.0,18.8764,18.8764,18.8235,18.8613,203000.0
2005-02-23 13:40:00,24.93,25.0,24.9,24.95,96800.0,18.8689,18.9218,18.8462,18.884,96800.0
2005-02-23 13:50:00,24.95,25.04,24.95,25.0,101200.0,18.884,18.9521,18.884,18.9218,101200.0
2005-02-23 14:00:00,25.03,25.07,24.96,25.02,132800.0,18.9446,18.9748,18.8916,18.937,132800.0
2005-02-23 14:10:00,25.04,25.04,24.92,25.0,151000.0,18.9521,18.9521,18.8613,18.9218,151000.0
2005-02-23 14:20:00,25.0,25.08,24.98,25.05,70200.0,18.9218,18.9824,18.9067,18.9597,70200.0
2005-02-23 14:30:00,25.05,25.1,25.04,25.04,110800.0,18.9597,18.9975,18.9521,18.9521,110800.0
2005-02-23 14:40:00,25.05,25.06,25.02,25.04,66200.0,18.9597,18.9673,18.937,18.9521,66200.0
2005-02-23 14:50:00,25.06,25.07,25.02,25.06,36600.0,18.9673,18.9748,18.937,18.9673,36600.0
2005-02-23 15:00:00,25.06,25.07,25.04,25.05,61200.0,18.9673,18.9748,18.9521,18.9597,61200.0
2005-02-23 15:10:00,25.05,25.08,25.03,25.08,89000.0,18.9597,18.9824,18.9446,18.9824,89000.0
2005-02-23 15:20:00,25.08,25.1,25.02,25.03,132800.0,18.9824,18.9975,18.937,18.9446,132800.0
2005-02-23 15:30:00,25.04,25.05,25.01,25.01,105200.0,18.9521,18.9597,18.9294,18.9294,105200.0
2005-02-23 15:40:00,25.01,25.06,24.98,25.03,135000.0,18.9294,18.9673,18.9067,18.9446,135000.0
2005-02-23 15:50:00,25.04,25.04,24.93,24.93,190600.0,18.9521,18.9521,18.8689,18.8689,190600.0
2005-02-24 09:30:00,24.94,25.05,24.9,25.05,303200.0,18.8764,18.9597,18.8462,18.9597,303200.0
2005-02-24 09:40:00,25.04,25.06,24.93,24.95,141400.0,18.9521,18.9673,18.8689,18.884,141400.0
2005-02-24 09:50:00,24.95,25.02,24.92,24.95,220800.0,18.884,18.937,18.8613,18.884,220800.0
2005-02-24 10:00:00,24.95,24.99,24.88,24.99,165200.0,18.884,18.9143,18.831,18.9143,165200.0
2005-02-24 10:10:00,24.99,25.17,24.96,25.13,173000.0,18.9143,19.0505,18.8916,19.0202,173000.0
2005-02-24 10:20:00,25.14,25.18,25.02,25.03,136200.0,19.0278,19.0581,18.937,18.9446,136200.0
2005-02-24 10:30:00,25.04,25.27,25.02,25.24,295800.0,18.9521,19.1262,18.937,19.1035,295800.0
2005-02-24 10:40:00,25.24,25.24,25.11,25.11,263200.0,19.1035,19.1035,19.0051,19.0051,263200.0
2005-02-24 10:50:00,25.11,25.15,25.0,25.0,173200.0,19.0051,19.0354,18.9218,18.9218,173200.0
2005-02-24 11:00:00,25.01,25.11,24.98,25.1,174200.0,18.9294,19.0051,18.9067,18.9975,174200.0
2005-02-24 11:10:00,25.1,25.13,25.06,25.08,70800.0,18.9975,19.0202,18.9673,18.9824,70800.0
2005-02-24 11:20:00,25.08,25.13,25.05,25.05,343800.0,18.9824,19.0202,18.9597,18.9597,343800.0
2005-02-24 11:30:00,25.05,25.08,25.04,25.06,60400.0,18.9597,18.9824,18.9521,18.9673,60400.0
2005-02-24 11:40:00,25.06,25.11,25.05,25.07,39600.0,18.9673,19.0051,18.9597,18.9748,39600.0
2005-02-24 11:50:00,25.06,25.1,25.04,25.08,83000.0,18.9673,18.9975,18.9521,18.9824,83000.0
2005-02-24 12:00:00,25.1,25.14,25.08,25.11,110400.0,18.9975,19.0278,18.9824,19.0051,110400.0
2005-02-24 12:10:00,25.11,25.11,25.08,25.1,52200.0,19.0051,19.0051,18.9824,18.9975,52200.0
2005-02-24 12:20:00,25.09,25.12,25.08,25.11,32600.0,18.99,19.0127,18.9824,19.0051,32600.0
2005-02-24 12:30:00,25.11,25.11,25.08,25.08,26400.0,19.0051,19.0051,18.9824,18.9824,26400.0
2005-02-24 12:40:00,25.08,25.13,25.07,25.13,66800.0,18.9824,19.0202,18.9748,19.0202,66800.0
2005-02-24 12:50:00,25.13,25.16,25.13,25.15,106000.0,19.0202,19.0429,19.0202,19.0354,106000.0
2005-02-24 13:00:00,25.15,25.18,25.14,25.15,109800.0,19.0354,19.0581,19.0278,19.0354,109800.0
2005-02-24 13:10:00,25.16,25.16,25.14,25.16,42000.0,19.0429,19.0429,19.0278,19.0429,42000.0
2005-02-24 13:20:00,25.16,25.25,25.16,25.22,140600.0,19.0429,19.1111,19.0429,19.0884,140600.0
2005-02-24 13:30:00,25.22,25.27,25.18,25.23,136200.0,19.0884,19.1262,19.0581,19.0959,136200.0
2005-02-24 13:40:00,25.23,25.25,25.18,25.18,81800.0,19.0959,19.1111,19.0581,19.0581,81800.0
2005-02-24 13:50:00,25.18,25.24,25.18,25.18,108000.0,19.0581,19.1035,19.0581,19.0581,108000.0
2005-02-24 14:00:00,25.18,25.24,25.17,25.24,59600.0,19.0581,19.1035,19.0505,19.1035,59600.0
2005-02-24 14:10:00,25.25,25.41,25.24,25.4,364400.0,19.1111,19.2322,19.1035,19.2246,364400.0
2005-02-24 14:20:00,25.4,25.46,25.38,25.45,365200.0,19.2246,19.27,19.2095,19.2624,365200.0
2005-02-24 14:30:00,25.43,25.45,25.38,25.39,226600.0,19.2473,19.2624,19.2095,19.217,226600.0
2005-02-24 14:40:00,25.39,25.44,25.38,25.43,173800.0,19.217,19.2549,19.2095,19.2473,173800.0
2005-02-24 14:50:00,25.43,25.45,25.4,25.43,139200.0,19.2473,19.2624,19.2246,19.2473,139200.0
2005-02-24 15:00:00,25.43,25.5,25.42,25.47,232400.0,19.2473,19.3003,19.2397,19.2776,232400.0
2005-02-24 15:10:00,25.47,25.52,25.45,25.49,338000.0,19.2776,19.3154,19.2624,19.2927,338000.0
2005-02-24 15:20:00,25.49,25.52,25.47,25.5,210400.0,19.2927,19.3154,19.2776,19.3003,210400.0
2005-02-24 15:30:00,25.5,25.55,25.48,25.5,284400.0,19.3003,19.3381,19.2851,19.3003,284400.0
2005-02-24 15:40:00,25.5,25.54,25.49,25.52,265400.0,19.3003,19.3306,19.2927,19.3154,265400.0
2005-02-24 15:50:00,25.52,25.63,25.52,25.59,532200.0,19.3154,19.3987,19.3154,19.3684,532200.0
2005-02-25 09:30:00,25.63,25.82,25.56,25.79,631200.0,19.3987,19.5425,19.3457,19.5198,631200.0
2005-02-25 09:40:00,25.79,25.79,25.5,25.52,405400.0,19.5198,19.5198,19.3003,19.3154,405400.0
2005-02-25 09:50:00,25.52,25.55,25.5,25.52,154000.0,19.3154,19.3381,19.3003,19.3154,154000.0
2005-02-25 10:00:00,25.51,25.55,25.47,25.51,288400.0,19.3079,19.3381,19.2776,19.3079,288400.0
2005-02-25 10:10:00,25.5,25.65,25.5,25.6,325400.0,19.3003,19.4138,19.3003,19.376,325400.0
2005-02-25 10:20:00,25.6,25.61,25.45,25.58,197800.0,19.376,19.3835,19.2624,19.3608,197800.0
2005-02-25 10:30:00,25.58,25.58,25.43,25.46,192800.0,19.3608,19.3608,19.2473,19.27,192800.0
2005-02-25 10:40:00,25.46,25.55,25.46,25.5,110600.0,19.27,19.3381,19.27,19.3003,110600.0
2005-02-25 10:50:00,25.51,25.61,25.45,25.61,133400.0,19.3079,19.3835,19.2624,19.3835,133400.0
2005-02-25 11:00:00,25.61,25.65,25.53,25.64,293000.0,19.3835,19.4138,19.323,19.4062,293000.0
2005-02-25 11:10:00,25.64,25.69,25.56,25.56,109800.0,19.4062,19.4441,19.3457,19.3457,109800.0
2005-02-25 11:20:00,25.57,25.58,25.53,25.54,60600.0,19.3533,19.3608,19.323,19.3306,60600.0
2005-02-25 11:30:00,25.53,25.55,25.5,25.52,56600.0,19.323,19.3381,19.3003,19.3154,56600.0
2005-02-25 11:40:00,25.5,25.52,25.47,25.48,44200.0,19.3003,19.3154,19.2776,19.2851,44200.0
2005-02-25 11:50:00,25.47,25.65,25.47,25.6,194000.0,19.2776,19.4138,19.2776,19.376,194000.0
2005-02-25 12:00:00,25.6,25.64,25.59,25.63,92800.0,19.376,19.4062,19.3684,19.3987,92800.0
2005-02-25 12:10:00,25.63,25.65,25.61,25.63,99600.0,19.3987,19.4138,19.3835,19.3987,99600.0
2005-02-25 12:20:00,25.63,25.63,25.55,25.56,82600.0,19.3987,19.3987,19.3381,19.3457,82600.0
2005-02-25 12:30:00,25.56,25.64,25.56,25.61,94200.0,19.3457,19.4062,19.3457,19.3835,94200.0
2005-02-25 12:40:00,25.61,25.61,25.57,25.58,38200.0,19.3835,19.3835,19.3533,19.3608,38200.0
2005-02-25 12:50:00,25.58,25.62,25.57,25.6,52800.0,19.3608,19.3911,19.3533,19.376,52800.0
2005-02-25 13:00:00,25.6,25.65,25.6,25.64,93400.0,19.376,19.4138,19.376,19.4062,93400.0
2005-02-25 13:10:00,25.64,25.64,25.57,25.57,61000.0,19.4062,19.4062,19.3533,19.3533,61000.0
2005-02-25 13:20:00,25.57,25.58,25.5,25.5,59600.0,19.3533,19.3608,19.3003,19.3003,59600.0
2005-02-25 13:30:00,25.5,25.56,25.5,25.55,54400.0,19.3003,19.3457,19.3003,19.3381,54400.0
2005-02-25 13:40:00,25.55,25.61,25.55,25.55,31600.0,19.3381,19.3835,19.3381,19.3381,31600.0
2005-02-25 13:50:00,25.55,25.59,25.55,25.57,48400.0,19.3381,19.3684,19.3381,19.3533,48400.0
2005-02-25 14:00:00,25.57,25.57,25.54,25.54,29200.0,19.3533,19.3533,19.3306,19.3306,29200.0
2005-02-25 14:10:00,25.54,25.62,25.53,25.56,126000.0,19.3306,19.3911,19.323,19.3457,126000.0
2005-02-25 14:20:00,25.56,25.62,25.53,25.55,75400.0,19.3457,19.3911,19.323,19.3381,75400.0
2005-02-25 14:30:00,25.55,25.59,25.53,25.58,67400.0,19.3381,19.3684,19.323,19.3608,67400.0
2005-02-25 14:40:00,25.57,25.58,25.47,25.51,136000.0,19.3533,19.3608,19.2776,19.3079,136000.0
2005-02-25 14:50:00,25.53,25.55,25.52,25.54,57800.0,19.323,19.3381,19.3154,19.3306,57800.0
2005-02-25 15:00:00,25.54,25.58,25.49,25.53,131200.0,19.3306,19.3608,19.2927,19.323,131200.0
2005-02-25 15:10:00,25.54,25.63,25.54,25.61,93000.0,19.3306,19.3987,19.3306,19.3835,93000.0
2005-02-25 15:20:00,25.61,25.63,25.57,25.59,60600.0,19.3835,19.3987,19.3533,19.3684,60600.0
2005-02-25 15:30:00,25.6,25.65,25.58,25.6,85000.0,19.376,19.4138,19.3608,19.376,85000.0
2005-02-25 15:40:00,25.6,25.61,25.57,25.57,87800.0,19.376,19.3835,19.3533,19.3533,87800.0
2005-02-25 15:50:00,25.57,25.62,25.54,25.61,285400.0,19.3533,19.3911,19.3306,19.3835,285400.0
2005-02-28 09:30:00,25.62,25.79,25.55,25.7,414800.0,19.3911,19.5198,19.3381,19.4517,414800.0
2005-02-28 09:40:00,25.7,25.78,25.7,25.75,187600.0,19.4517,19.5122,19.4517,19.4895,187600.0
2005-02-28 09:50:00,25.77,26.04,25.72,26.04,463000.0,19.5046,19.709,19.4668,19.709,463000.0
2005-02-28 10:00:00,26.01,26.07,25.88,25.92,247600.0,19.6863,19.7317,19.5879,19.6182,247600.0
2005-02-28 10:10:00,25.92,25.95,25.77,25.78,268800.0,19.6182,19.6409,19.5046,19.5122,268800.0
2005-02-28 10:20:00,25.78,25.91,25.77,25.9,294800.0,19.5122,19.6106,19.5046,19.603,294800.0
2005-02-28 10:30:00,25.9,25.9,25.84,25.85,120600.0,19.603,19.603,19.5576,19.5652,120600.0
2005-02-28 10:40:00,25.86,25.9,25.84,25.89,113400.0,19.5728,19.603,19.5576,19.5955,113400.0
2005-02-28 10:50:00,25.9,25.95,25.88,25.95,113800.0,19.603,19.6409,19.5879,19.6409,113800.0
2005-02-28 11:00:00,25.95,25.96,25.89,25.91,118600.0,19.6409,19.6484,19.5955,19.6106,118600.0
2005-02-28 11:10:00,25.9,25.92,25.85,25.89,79400.0,19.603,19.6182,19.5652,19.5955,79400.0
2005-02-28 11:20:00,25.89,25.97,25.84,25.96,137400.0,19.5955,19.656,19.5576,19.6484,137400.0
2005-02-28 11:30:00,25.95,25.98,25.88,25.9,109200.0,19.6409,19.6636,19.5879,19.603,109200.0
2005-02-28 11:40:00,25.9,25.95,25.86,25.9,93000.0,19.603,19.6409,19.5728,19.603,93000.0
2005-02-28 11:50:00,25.9,25.9,25.82,25.84,197200.0,19.603,19.603,19.5425,19.5576,197200.0
2005-02-28 12:00:00,25.84,25.84,25.7,25.73,165400.0,19.5576,19.5576,19.4517,19.4744,165400.0
2005-02-28 12:10:00,25.71,25.74,25.65,25.68,191800.0,19.4592,19.4819,19.4138,19.4365,191800.0
2005-02-28 12:20:00,25.7,25.73,25.63,25.64,171800.0,19.4517,19.4744,19.3987,19.4062,171800.0
2005-02-28 12:30:00,25.64,25.66,25.57,25.58,172200.0,19.4062,19.4214,19.3533,19.3608,172200.0
2005-02-28 12:40:00,25.58,25.62,25.54,25.58,111000.0,19.3608,19.3911,19.3306,19.3608,111000.0
2005-02-28 12:50:00,25.59,25.68,25.57,25.68,200600.0,19.3684,19.4365,19.3533,19.4365,200600.0
2005-02-28 13:00:00,25.68,25.68,25.66,25.67,100200.0,19.4365,19.4365,19.4214,19.429,100200.0
2005-02-28 13:10:00,25.67,25.7,25.67,25.7,135000.0,19.429,19.4517,19.429,19.4517,135000.0
2005-02-28 13:20:00,25.7,25.72,25.65,25.71,89200.0,19.4517,19.4668,19.4138,19.4592,89200.0
2005-02-28 13:30:00,25.7,25.72,25.66,25.68,97800.0,19.4517,19.4668,19.4214,19.4365,97800.0
2005-02-28 13:40:00,25.68,25.72,25.63,25.71,115000.0,19.4365,19.4668,19.3987,19.4592,115000.0
2005-02-28 13:50:00,25.71,25.72,25.65,25.69,149600.0,19.4592,19.4668,19.4138,19.4441,149600.0
2005-02-28 14:00:00,25.69,25.69,25.6,25.68,124400.0,19.4441,19.4441,19.376,19.4365,124400.0
2005-02-28 14:10:00,25.68,25.74,25.66,25.74,118000.0,19.4365,19.4819,19.4214,19.4819,118000.0
2005-02-28 14:20:00,25.74,25.76,25.7,25.73,114400.0,19.4819,19.4971,19.4517,19.4744,114400.0
2005-02-28 14:30:00,25.72,25.75,25.67,25.67,69400.0,19.4668,19.4895,19.429,19.429,69400.0
2005-02-28 14:40:00,25.67,25.76,25.67,25.75,139400.0,19.429,19.4971,19.429,19.4895,139400.0
2005-02-28 14:50:00,25.75,25.75,25.7,25.72,75400.0,19.4895,19.4895,19.4517,19.4668,75400.0
2005-02-28 15:00:00,25.72,25.75,25.69,25.73,70600.0,19.4668,19.4895,19.4441,19.4744,70600.0
2005-02-28 15:10:00,25.72,25.92,25.71,25.91,390400.0,19.4668,19.6182,19.4592,19.6106,390400.0
2005-02-28 15:20:00,25.92,25.92,25.82,25.84,172400.0,19.6182,19.6182,19.5425,19.5576,172400.0
2005-02-28 15:30:00,25.84,25.97,25.83,25.85,202200.0,19.5576,19.656,19.5501,19.5652,202200.0
2005-02-28 15:40:00,25.85,25.87,25.79,25.84,234200.0,19.5652,19.5803,19.5198,19.5576,234200.0
2005-02-28 15:50:00,25.83,25.91,25.82,25.85,257200.0,19.5501,19.6106,19.5425,19.5652,257200.0
2005-03-01 09:30:00,25.9,26.0,25.9,25.96,351600.0,19.603,19.6787,19.603,19.6484,351600.0
2005-03-01 09:40:00,25.96,25.98,25.9,25.91,127000.0,19.6484,19.6636,19.603,19.6106,127000.0
2005-03-01 09:50:00,25.92,25.99,25.9,25.98,268000.0,19.6182,19.6712,19.603,19.6636,268000.0
2005-03-01 10:00:00,25.99,25.99,25.88,25.98,236000.0,19.6712,19.6712,19.5879,19.6636,236000.0
2005-03-01 10:10:00,25.97,25.99,25.93,25.97,67200.0,19.656,19.6712,19.6257,19.656,67200.0
2005-03-01 10:20:00,25.97,25.97,25.88,25.91,88200.0,19.656,19.656,19.5879,19.6106,88200.0
2005-03-01 10:30:00,25.91,25.95,25.89,25.93,195600.0,19.6106,19.6409,19.5955,19.6257,195600.0
2005-03-01 10:40:00,25.92,25.93,25.85,25.85,107600.0,19.6182,19.6257,19.5652,19.5652,107600.0
2005-03-01 10:50:00,25.86,25.89,25.8,25.89,130600.0,19.5728,19.5955,19.5273,19.5955,130600.0
2005-03-01 11:00:00,25.89,25.93,25.85,25.93,123200.0,19.5955,19.6257,19.5652,19.6257,123200.0
2005-03-01 11:10:00,25.93,25.93,25.86,25.89,143800.0,19.6257,19.6257,19.5728,19.5955,143800.0
2005-03-01 11:20:00,25.88,25.91,25.81,25.86,85200.0,19.5879,19.6106,19.5349,19.5728,85200.0
2005-03-01 11:30:00,25.88,25.93,25.85,25.91,249800.0,19.5879,19.6257,19.5652,19.6106,249800.0
2005-03-01 11:40:00,25.91,25.95,25.88,25.92,130800.0,19.6106,19.6409,19.5879,19.6182,130800.0
2005-03-01 11:50:00,25.92,25.95,25.91,25.95,79600.0,19.6182,19.6409,19.6106,19.6409,79600.0
2005-03-01 12:00:00,25.94,25.95,25.89,25.92,71600.0,19.6333,19.6409,19.5955,19.6182,71600.0
2005-03-01 12:10:00,25.93,25.95,25.88,25.89,96600.0,19.6257,19.6409,19.5879,19.5955,96600.0
2005-03-01 12:20:00,25.9,25.92,25.88,25.88,60600.0,19.603,19.6182,19.5879,19.5879,60600.0
2005-03-01 12:30:00,25.88,25.92,25.85,25.87,81800.0,19.5879,19.6182,19.5652,19.5803,81800.0
2005-03-01 12:40:00,25.86,25.92,25.85,25.91,82600.0,19.5728,19.6182,19.5652,19.6106,82600.0
2005-03-01 12:50:00,25.92,25.95,25.88,25.95,92600.0,19.6182,19.6409,19.5879,19.6409,92600.0
2005-03-01 13:00:00,25.95,25.97,25.92,25.95,130800.0,19.6409,19.656,19.6182,19.6409,130800.0
2005-03-01 13:10:00,25.96,26.0,25.94,25.98,91000.0,19.6484,19.6787,19.6333,19.6636,91000.0
2005-03-01 13:20:00,25.98,26.08,25.92,25.95,261200.0,19.6636,19.7393,19.6182,19.6409,261200.0
2005-03-01 13:30:00,25.94,26.04,25.94,26.03,98800.0,19.6333,19.709,19.6333,19.7014,98800.0
2005-03-01 13:40:00,26.03,26.15,26.02,26.09,204400.0,19.7014,19.7923,19.6939,19.7468,204400.0
2005-03-01 13:50:00,26.1,26.34,26.1,26.28,392600.0,19.7544,19.9361,19.7544,19.8906,392600.0
2005-03-01 14:00:00,26.28,26.35,26.25,26.27,186400.0,19.8906,19.9436,19.8679,19.8831,186400.0
2005-03-01 14:10:00,26.27,26.32,26.26,26.28,130000.0,19.8831,19.9209,19.8755,19.8906,130000.0
2005-03-01 14:20:00,26.27,26.31,26.26,26.27,148800.0,19.8831,19.9134,19.8755,19.8831,148800.0
2005-03-01 14:30:00,26.27,26.3,26.25,26.28,123000.0,19.8831,19.9058,19.8679,19.8906,123000.0
2005-03-01 14:40:00,26.28,26.29,26.18,26.18,143800.0,19.8906,19.8982,19.815,19.815,143800.0
2005-03-01 14:50:00,26.18,26.25,26.14,26.25,152000.0,19.815,19.8679,19.7847,19.8679,152000.0
2005-03-01 15:00:00,26.26,26.32,26.25,26.3,141000.0,19.8755,19.9209,19.8679,19.9058,141000.0
2005-03-01 15:10:00,26.31,26.36,26.3,26.32,161400.0,19.9134,19.9512,19.9058,19.9209,161400.0
2005-03-01 15:20:00,26.33,26.35,26.25,26.27,198000.0,19.9285,19.9436,19.8679,19.8831,198000.0
2005-03-01 15:30:00,26.27,26.33,26.25,26.25,223000.0,19.8831,19.9285,19.8679,19.8679,223000.0
2005-03-01 15:40:00,26.26,26.3,26.18,26.3,265800.0,19.8755,19.9058,19.815,19.9058,265800.0
2005-03-01 15:50:00,26.3,26.32,26.27,26.31,250400.0,19.9058,19.9209,19.8831,19.9134,250400.0
2005-03-02 09:30:00,26.41,26.47,26.25,26.25,416400.0,19.989,20.0345,19.8679,19.8679,416400.0
2005-03-02 09:40:00,26.25,26.28,26.14,26.2,131200.0,19.8679,19.8906,19.7847,19.8301,131200.0
2005-03-02 09:50:00,26.2,26.29,26.14,26.15,111600.0,19.8301,19.8982,19.7847,19.7923,111600.0
2005-03-02 10:00:00,26.15,26.29,26.14,26.22,201200.0,19.7923,19.8982,19.7847,19.8452,201200.0
2005-03-02 10:10:00,26.23,26.32,26.22,26.28,127800.0,19.8528,19.9209,19.8452,19.8906,127800.0
2005-03-02 10:20:00,26.27,26.4,26.25,26.36,121400.0,19.8831,19.9815,19.8679,19.9512,121400.0
2005-03-02 10:30:00,26.38,26.42,26.34,26.41,123600.0,19.9663,19.9966,19.9361,19.989,123600.0
2005-03-02 10:40:00,26.42,26.42,26.32,26.38,104200.0,19.9966,19.9966,19.9209,19.9663,104200.0
2005-03-02 10:50:00,26.36,26.5,26.36,26.5,184000.0,19.9512,20.0572,19.9512,20.0572,184000.0
2005-03-02 11:00:00,26.5,26.58,26.49,26.53,219600.0,20.0572,20.1177,20.0496,20.0799,219600.0
2005-03-02 11:10:00,26.53,26.69,26.5,26.55,452400.0,20.0799,20.201,20.0572,20.095,452400.0
2005-03-02 11:20:00,26.54,26.57,26.43,26.43,203600.0,20.0874,20.1101,20.0042,20.0042,203600.0
2005-03-02 11:30:00,26.45,26.52,26.44,26.46,135600.0,20.0193,20.0723,20.0117,20.0269,135600.0
2005-03-02 11:40:00,26.45,26.5,26.45,26.49,112200.0,20.0193,20.0572,20.0193,20.0496,112200.0
2005-03-02 11:50:00,26.48,26.53,26.47,26.5,89800.0,20.042,20.0799,20.0345,20.0572,89800.0
2005-03-02 12:00:00,26.5,26.55,26.49,26.5,84800.0,20.0572,20.095,20.0496,20.0572,84800.0
2005-03-02 12:10:00,26.5,26.52,26.48,26.5,120200.0,20.0572,20.0723,20.042,20.0572,120200.0
2005-03-02 12:20:00,26.49,26.5,26.43,26.45,61400.0,20.0496,20.0572,20.0042,20.0193,61400.0
2005-03-02 12:30:00,26.45,26.45,26.38,26.4,75200.0,20.0193,20.0193,19.9663,19.9815,75200.0
2005-03-02 12:40:00,26.38,26.46,26.34,26.46,129800.0,19.9663,20.0269,19.9361,20.0269,129800.0
2005-03-02 12:50:00,26.45,26.49,26.45,26.45,102800.0,20.0193,20.0496,20.0193,20.0193,102800.0
2005-03-02 13:00:00,26.46,26.49,26.42,26.44,69000.0,20.0269,20.0496,19.9966,20.0117,69000.0
2005-03-02 13:10:00,26.44,26.49,26.43,26.49,55800.0,20.0117,20.0496,20.0042,20.0496,55800.0
2005-03-02 13:20:00,26.48,26.49,26.44,26.49,76000.0,20.042,20.0496,20.0117,20.0496,76000.0
2005-03-02 13:30:00,26.49,26.56,26.49,26.54,135200.0,20.0496,20.1026,20.0496,20.0874,135200.0
2005-03-02 13:40:00,26.55,26.55,26.49,26.51,119400.0,20.095,20.095,20.0496,20.0647,119400.0
2005-03-02 13:50:00,26.51,26.53,26.42,26.5,164200.0,20.0647,20.0799,19.9966,20.0572,164200.0
2005-03-02 14:00:00,26.5,26.53,26.46,26.48,98200.0,20.0572,20.0799,20.0269,20.042,98200.0
2005-03-02 14:10:00,26.47,26.48,26.43,26.47,149400.0,20.0345,20.042,20.0042,20.0345,149400.0
2005-03-02 14:20:00,26.46,26.47,26.41,26.46,86000.0,20.0269,20.0345,19.989,20.0269,86000.0
2005-03-02 14:30:00,26.45,26.47,26.25,26.33,224400.0,20.0193,20.0345,19.8679,19.9285,224400.0
2005-03-02 14:40:00,26.33,26.36,26.28,26.3,141800.0,19.9285,19.9512,19.8906,19.9058,141800.0
2005-03-02 14:50:00,26.31,26.37,26.3,26.35,164600.0,19.9134,19.9588,19.9058,19.9436,164600.0
2005-03-02 15:00:00,26.36,26.45,26.36,26.44,176200.0,19.9512,20.0193,19.9512,20.0117,176200.0
2005-03-02 15:10:00,26.45,26.45,26.34,26.35,111600.0,20.0193,20.0193,19.9361,19.9436,111600.0
2005-03-02 15:20:00,26.35,26.48,26.35,26.47,122200.0,19.9436,20.042,19.9436,20.0345,122200.0
2005-03-02 15:30:00,26.47,26.49,26.39,26.4,160400.0,20.0345,20.0496,19.9739,19.9815,160400.0
2005-03-02 15:40:00,26.4,26.48,26.38,26.47,170200.0,19.9815,20.042,19.9663,20.0345,170200.0
2005-03-02 15:50:00,26.47,26.47,26.38,26.42,237200.0,20.0345,20.0345,19.9663,19.9966,237200.0
2005-03-03 09:30:00,27.28,27.33,27.0,27.0,1142600.0,20.6475,20.6854,20.4356,20.4356,1142600.0
2005-03-03 09:40:00,27.0,27.08,26.91,27.04,871600.0,20.4356,20.4961,20.3675,20.4659,871600.0
2005-03-03 09:50:00,27.05,27.3,27.0,27.25,699400.0,20.4734,20.6627,20.4356,20.6248,699400.0
2005-03-03 10:00:00,27.24,27.38,27.2,27.27,760400.0,20.6172,20.7232,20.587,20.64,760400.0
2005-03-03 10:10:00,27.27,27.3,27.2,27.23,303600.0,20.64,20.6627,20.587,20.6097,303600.0
2005-03-03 10:20:00,27.23,27.3,27.11,27.16,477200.0,20.6097,20.6627,20.5189,20.5567,477200.0
2005-03-03 10:30:00,27.15,27.15,27.1,27.12,231400.0,20.5491,20.5491,20.5113,20.5264,231400.0
2005-03-03 10:40:00,27.11,27.13,27.03,27.11,348000.0,20.5189,20.534,20.4583,20.5189,348000.0
2005-03-03 10:50:00,27.11,27.16,27.05,27.14,160000.0,20.5189,20.5567,20.4734,20.5416,160000.0
2005-03-03 11:00:00,27.15,27.16,27.08,27.09,182600.0,20.5491,20.5567,20.4961,20.5037,182600.0
2005-03-03 11:10:00,27.09,27.14,27.05,27.06,208200.0,20.5037,20.5416,20.4734,20.481,208200.0
2005-03-03 11:20:00,27.07,27.08,27.0,27.07,304600.0,20.4886,20.4961,20.4356,20.4886,304600.0
2005-03-03 11:30:00,27.06,27.07,27.01,27.02,203800.0,20.481,20.4886,20.4432,20.4507,203800.0
2005-03-03 11:40:00,27.02,27.03,26.89,26.9,350800.0,20.4507,20.4583,20.3523,20.3599,350800.0
2005-03-03 11:50:00,26.9,27.0,26.8,26.8,356200.0,20.3599,20.4356,20.2842,20.2842,356200.0
2005-03-03 12:00:00,26.8,26.89,26.8,26.82,279600.0,20.2842,20.3523,20.2842,20.2994,279600.0
2005-03-03 12:10:00,26.82,26.87,26.69,26.74,261800.0,20.2994,20.3372,20.201,20.2388,261800.0
2005-03-03 12:20:00,26.75,26.75,26.5,26.5,425400.0,20.2464,20.2464,20.0572,20.0572,425400.0
2005-03-03 12:30:00,26.51,26.67,26.51,26.6,406800.0,20.0647,20.1858,20.0647,20.1328,406800.0
2005-03-03 12:40:00,26.6,26.64,26.57,26.64,172600.0,20.1328,20.1631,20.1101,20.1631,172600.0
2005-03-03 12:50:00,26.64,26.75,26.63,26.74,155800.0,20.1631,20.2464,20.1556,20.2388,155800.0
2005-03-03 13:00:00,26.75,26.9,26.74,26.9,236600.0,20.2464,20.3599,20.2388,20.3599,236600.0
2005-03-03 13:10:00,26.9,26.9,26.68,26.68,211200.0,20.3599,20.3599,20.1934,20.1934,211200.0
2005-03-03 13:20:00,26.68,26.68,26.58,26.63,149200.0,20.1934,20.1934,20.1177,20.1556,149200.0
2005-03-03 13:30:00,26.64,26.75,26.63,26.74,116800.0,20.1631,20.2464,20.1556,20.2388,116800.0
2005-03-03 13:40:00,26.74,26.79,26.66,26.68,103600.0,20.2388,20.2767,20.1783,20.1934,103600.0
2005-03-03 13:50:00,26.7,26.85,26.7,26.73,110800.0,20.2085,20.3221,20.2085,20.2312,110800.0
2005-03-03 14:00:00,26.74,26.9,26.73,26.84,138800.0,20.2388,20.3599,20.2312,20.3145,138800.0
2005-03-03 14:10:00,26.83,26.93,26.81,26.86,98800.0,20.3069,20.3826,20.2918,20.3296,98800.0
2005-03-03 14:20:00,26.87,26.93,26.85,26.91,64400.0,20.3372,20.3826,20.3221,20.3675,64400.0
2005-03-03 14:30:00,26.91,26.96,26.79,26.83,147800.0,20.3675,20.4053,20.2767,20.3069,147800.0
2005-03-03 14:40:00,26.81,26.81,26.68,26.75,113200.0,20.2918,20.2918,20.1934,20.2464,113200.0
2005-03-03 14:50:00,26.76,26.81,26.7,26.8,81000.0,20.2539,20.2918,20.2085,20.2842,81000.0
2005-03-03 15:00:00,26.8,26.8,26.75,26.78,110200.0,20.2842,20.2842,20.2464,20.2691,110200.0
2005-03-03 15:10:00,26.78,26.84,26.75,26.77,141400.0,20.2691,20.3145,20.2464,20.2615,141400.0
2005-03-03 15:20:00,26.77,26.9,26.75,26.89,196000.0,20.2615,20.3599,20.2464,20.3523,196000.0
2005-03-03 15:30:00,26.9,26.9,26.82,26.83,220800.0,20.3599,20.3599,20.2994,20.3069,220800.0
2005-03-03 15:40:00,26.83,26.89,26.82,26.84,259000.0,20.3069,20.3523,20.2994,20.3145,259000.0
2005-03-03 15:50:00,26.84,26.86,26.8,26.83,243000.0,20.3145,20.3296,20.2842,20.3069,243000.0
2005-03-04 09:30:00,27.14,27.25,27.02,27.03,516800.0,20.5416,20.6248,20.4507,20.4583,516800.0
2005-03-04 09:40:00,27.04,27.08,27.0,27.05,271600.0,20.4659,20.4961,20.4356,20.4734,271600.0
2005-03-04 09:50:00,27.05,27.25,26.97,27.2,247000.0,20.4734,20.6248,20.4129,20.587,247000.0
2005-03-04 10:00:00,27.17,27.25,27.12,27.2,243800.0,20.5643,20.6248,20.5264,20.587,243800.0
2005-03-04 10:10:00,27.2,27.2,27.08,27.13,264000.0,20.587,20.587,20.4961,20.534,264000.0
2005-03-04 10:20:00,27.14,27.2,27.07,27.11,218000.0,20.5416,20.587,20.4886,20.5189,218000.0
2005-03-04 10:30:00,27.11,27.18,27.1,27.16,233800.0,20.5189,20.5718,20.5113,20.5567,233800.0
2005-03-04 10:40:00,27.16,27.25,27.14,27.21,205200.0,20.5567,20.6248,20.5416,20.5945,205200.0
2005-03-04 10:50:00,27.21,27.27,27.18,27.22,269800.0,20.5945,20.64,20.5718,20.6021,269800.0
2005-03-04 11:00:00,27.22,27.28,27.17,27.17,165400.0,20.6021,20.6475,20.5643,20.5643,165400.0
2005-03-04 11:10:00,27.16,27.18,27.09,27.16,204400.0,20.5567,20.5718,20.5037,20.5567,204400.0
2005-03-04 11:20:00,27.16,27.18,27.1,27.18,121200.0,20.5567,20.5718,20.5113,20.5718,121200.0
2005-03-04 11:30:00,27.18,27.18,27.11,27.18,152600.0,20.5718,20.5718,20.5189,20.5718,152600.0
2005-03-04 11:40:00,27.18,27.18,27.12,27.17,86800.0,20.5718,20.5718,20.5264,20.5643,86800.0
2005-03-04 11:50:00,27.17,27.23,27.15,27.16,176800.0,20.5643,20.6097,20.5491,20.5567,176800.0
2005-03-04 12:00:00,27.16,27.19,27.16,27.18,47000.0,20.5567,20.5794,20.5567,20.5718,47000.0
2005-03-04 12:10:00,27.18,27.21,27.15,27.2,107800.0,20.5718,20.5945,20.5491,20.587,107800.0
2005-03-04 12:20:00,27.2,27.2,27.09,27.13,117600.0,20.587,20.587,20.5037,20.534,117600.0
2005-03-04 12:30:00,27.13,27.17,27.09,27.13,104200.0,20.534,20.5643,20.5037,20.534,104200.0
2005-03-04 12:40:00,27.13,27.17,27.11,27.14,82200.0,20.534,20.5643,20.5189,20.5416,82200.0
2005-03-04 12:50:00,27.14,27.18,27.11,27.13,78200.0,20.5416,20.5718,20.5189,20.534,78200.0
2005-03-04 13:00:00,27.13,27.17,27.1,27.1,88200.0,20.534,20.5643,20.5113,20.5113,88200.0
2005-03-04 13:10:00,27.11,27.11,27.07,27.08,67200.0,20.5189,20.5189,20.4886,20.4961,67200.0
2005-03-04 13:20:00,27.07,27.11,27.06,27.08,127000.0,20.4886,20.5189,20.481,20.4961,127000.0
2005-03-04 13:30:00,27.08,27.1,27.05,27.08,101800.0,20.4961,20.5113,20.4734,20.4961,101800.0
2005-03-04 13:40:00,27.08,27.16,27.08,27.14,132200.0,20.4961,20.5567,20.4961,20.5416,132200.0
2005-03-04 13:50:00,27.14,27.24,27.14,27.23,215800.0,20.5416,20.6172,20.5416,20.6097,215800.0
2005-03-04 14:00:00,27.23,27.28,27.21,27.24,164000.0,20.6097,20.6475,20.5945,20.6172,164000.0
2005-03-04 14:10:00,27.24,27.25,27.16,27.2,127800.0,20.6172,20.6248,20.5567,20.587,127800.0
2005-03-04 14:20:00,27.19,27.2,27.18,27.18,83000.0,20.5794,20.587,20.5718,20.5718,83000.0
2005-03-04 14:30:00,27.18,27.24,27.16,27.18,144800.0,20.5718,20.6172,20.5567,20.5718,144800.0
2005-03-04 14:40:00,27.18,27.22,27.16,27.2,129800.0,20.5718,20.6021,20.5567,20.587,129800.0
2005-03-04 14:50:00,27.21,27.23,27.18,27.23,199600.0,20.5945,20.6097,20.5718,20.6097,199600.0
2005-03-04 15:00:00,27.23,27.26,27.22,27.26,195000.0,20.6097,20.6324,20.6021,20.6324,195000.0
2005-03-04 15:10:00,27.25,27.35,27.23,27.3,174400.0,20.6248,20.7005,20.6097,20.6627,174400.0
2005-03-04 15:20:00,27.3,27.3,27.21,27.24,178600.0,20.6627,20.6627,20.5945,20.6172,178600.0
2005-03-04 15:30:00,27.23,27.29,27.22,27.27,405600.0,20.6097,20.6551,20.6021,20.64,405600.0
2005-03-04 15:40:00,27.25,27.25,27.17,27.23,263200.0,20.6248,20.6248,20.5643,20.6097,263200.0
2005-03-04 15:50:00,27.23,27.25,27.18,27.21,272800.0,20.6097,20.6248,20.5718,20.5945,272800.0
2005-03-07 09:30:00,27.43,27.48,27.3,27.42,411600.0,20.7611,20.7989,20.6627,20.7535,411600.0
2005-03-07 09:40:00,27.42,27.45,27.36,27.38,209600.0,20.7535,20.7762,20.7081,20.7232,209600.0
2005-03-07 09:50:00,27.38,27.46,27.36,27.46,286000.0,20.7232,20.7838,20.7081,20.7838,286000.0
2005-03-07 10:00:00,27.45,27.5,27.4,27.45,268600.0,20.7762,20.814,20.7383,20.7762,268600.0
2005-03-07 10:10:00,27.46,27.7,27.46,27.7,391600.0,20.7838,20.9654,20.7838,20.9654,391600.0
2005-03-07 10:20:00,27.68,27.75,27.65,27.73,285400.0,20.9503,21.0033,20.9276,20.9881,285400.0
2005-03-07 10:30:00,27.75,27.8,27.67,27.68,213200.0,21.0033,21.0411,20.9427,20.9503,213200.0
2005-03-07 10:40:00,27.68,27.79,27.68,27.68,151200.0,20.9503,21.0335,20.9503,20.9503,151200.0
2005-03-07 10:50:00,27.68,27.68,27.57,27.6,146400.0,20.9503,20.9503,20.867,20.8897,146400.0
2005-03-07 11:00:00,27.6,27.69,27.6,27.67,155200.0,20.8897,20.9578,20.8897,20.9427,155200.0
2005-03-07 11:10:00,27.67,27.79,27.66,27.67,121200.0,20.9427,21.0335,20.9351,20.9427,121200.0
2005-03-07 11:20:00,27.67,27.79,27.66,27.78,95600.0,20.9427,21.0335,20.9351,21.026,95600.0
2005-03-07 11:30:00,27.79,27.79,27.7,27.7,124600.0,21.0335,21.0335,20.9654,20.9654,124600.0
2005-03-07 11:40:00,27.7,27.74,27.65,27.66,109800.0,20.9654,20.9957,20.9276,20.9351,109800.0
2005-03-07 11:50:00,27.66,27.71,27.61,27.64,112800.0,20.9351,20.973,20.8973,20.92,112800.0
2005-03-07 12:00:00,27.63,27.72,27.62,27.68,111200.0,20.9124,20.9805,20.9049,20.9503,111200.0
2005-03-07 12:10:00,27.68,27.75,27.67,27.71,105800.0,20.9503,21.0033,20.9427,20.973,105800.0
2005-03-07 12:20:00,27.71,27.74,27.67,27.69,134000.0,20.973,20.9957,20.9427,20.9578,134000.0
2005-03-07 12:30:00,27.69,27.7,27.66,27.66,74400.0,20.9578,20.9654,20.9351,20.9351,74400.0
2005-03-07 12:40:00,27.66,27.7,27.63,27.64,56400.0,20.9351,20.9654,20.9124,20.92,56400.0
2005-03-07 12:50:00,27.64,27.67,27.61,27.63,108600.0,20.92,20.9427,20.8973,20.9124,108600.0
2005-03-07 13:00:00,27.63,27.68,27.62,27.68,85200.0,20.9124,20.9503,20.9049,20.9503,85200.0
2005-03-07 13:10:00,27.67,27.69,27.61,27.61,65000.0,20.9427,20.9578,20.8973,20.8973,65000.0
2005-03-07 13:20:00,27.61,27.61,27.55,27.58,184600.0,20.8973,20.8973,20.8519,20.8746,184600.0
2005-03-07 13:30:00,27.58,27.59,27.57,27.58,126400.0,20.8746,20.8822,20.867,20.8746,126400.0
2005-03-07 13:40:00,27.58,27.58,27.53,27.56,77600.0,20.8746,20.8746,20.8367,20.8594,77600.0
2005-03-07 13:50:00,27.56,27.63,27.53,27.61,115600.0,20.8594,20.9124,20.8367,20.8973,115600.0
2005-03-07 14:00:00,27.61,27.69,27.61,27.69,84400.0,20.8973,20.9578,20.8973,20.9578,84400.0
2005-03-07 14:10:00,27.69,27.69,27.6,27.62,66600.0,20.9578,20.9578,20.8897,20.9049,66600.0
2005-03-07 14:20:00,27.62,27.64,27.54,27.55,134000.0,20.9049,20.92,20.8443,20.8519,134000.0
2005-03-07 14:30:00,27.54,27.63,27.54,27.61,61800.0,20.8443,20.9124,20.8443,20.8973,61800.0
2005-03-07 14:40:00,27.63,27.66,27.6,27.64,76200.0,20.9124,20.9351,20.8897,20.92,76200.0
2005-03-07 14:50:00,27.64,27.66,27.61,27.64,54400.0,20.92,20.9351,20.8973,20.92,54400.0
2005-03-07 15:00:00,27.65,27.66,27.62,27.64,62400.0,20.9276,20.9351,20.9049,20.92,62400.0
2005-03-07 15:10:00,27.63,27.63,27.6,27.63,65800.0,20.9124,20.9124,20.8897,20.9124,65800.0
2005-03-07 15:20:00,27.62,27.66,27.57,27.57,98600.0,20.9049,20.9351,20.867,20.867,98600.0
2005-03-07 15:30:00,27.58,27.58,27.48,27.53,147600.0,20.8746,20.8746,20.7989,20.8367,147600.0
2005-03-07 15:40:00,27.52,27.57,27.48,27.49,153200.0,20.8292,20.867,20.7989,20.8065,153200.0
2005-03-07 15:50:00,27.49,27.58,27.49,27.58,219800.0,20.8065,20.8746,20.8065,20.8746,219800.0
2005-03-08 09:30:00,27.65,27.7,27.5,27.57,336200.0,20.9276,20.9654,20.814,20.867,336200.0
2005-03-08 09:40:00,27.57,27.6,27.55,27.55,136400.0,20.867,20.8897,20.8519,20.8519,136400.0
2005-03-08 09:50:00,27.55,27.56,27.48,27.5,197000.0,20.8519,20.8594,20.7989,20.814,197000.0
2005-03-08 10:00:00,27.5,27.57,27.47,27.48,156800.0,20.814,20.867,20.7913,20.7989,156800.0
2005-03-08 10:10:00,27.48,27.48,27.33,27.35,310800.0,20.7989,20.7989,20.6854,20.7005,310800.0
2005-03-08 10:20:00,27.35,27.43,27.33,27.37,198600.0,20.7005,20.7611,20.6854,20.7156,198600.0
2005-03-08 10:30:00,27.39,27.45,27.33,27.36,179400.0,20.7308,20.7762,20.6854,20.7081,179400.0
2005-03-08 10:40:00,27.36,27.48,27.34,27.41,111200.0,20.7081,20.7989,20.6929,20.7459,111200.0
2005-03-08 10:50:00,27.41,27.44,27.31,27.32,187000.0,20.7459,20.7686,20.6702,20.6778,187000.0
2005-03-08 11:00:00,27.32,27.34,27.17,27.17,222400.0,20.6778,20.6929,20.5643,20.5643,222400.0
2005-03-08 11:10:00,27.18,27.23,27.17,27.2,202600.0,20.5718,20.6097,20.5643,20.587,202600.0
2005-03-08 11:20:00,27.2,27.22,27.1,27.11,169200.0,20.587,20.6021,20.5113,20.5189,169200.0
2005-03-08 11:30:00,27.11,27.13,27.05,27.13,284000.0,20.5189,20.534,20.4734,20.534,284000.0
2005-03-08 11:40:00,27.11,27.13,27.0,27.05,172400.0,20.5189,20.534,20.4356,20.4734,172400.0
2005-03-08 11:50:00,27.05,27.1,27.0,27.0,168600.0,20.4734,20.5113,20.4356,20.4356,168600.0
2005-03-08 12:00:00,27.0,27.03,26.9,27.02,291000.0,20.4356,20.4583,20.3599,20.4507,291000.0
2005-03-08 12:10:00,27.0,27.12,27.0,27.09,169200.0,20.4356,20.5264,20.4356,20.5037,169200.0
2005-03-08 12:20:00,27.09,27.13,27.07,27.07,153000.0,20.5037,20.534,20.4886,20.4886,153000.0
2005-03-08 12:30:00,27.07,27.13,27.05,27.13,105800.0,20.4886,20.534,20.4734,20.534,105800.0
2005-03-08 12:40:00,27.12,27.24,27.12,27.15,189600.0,20.5264,20.6172,20.5264,20.5491,189600.0
2005-03-08 12:50:00,27.16,27.24,27.14,27.18,138600.0,20.5567,20.6172,20.5416,20.5718,138600.0
2005-03-08 13:00:00,27.18,27.29,27.17,27.24,91600.0,20.5718,20.6551,20.5643,20.6172,91600.0
2005-03-08 13:10:00,27.24,27.29,27.23,27.25,93400.0,20.6172,20.6551,20.6097,20.6248,93400.0
2005-03-08 13:20:00,27.25,27.25,27.18,27.18,84600.0,20.6248,20.6248,20.5718,20.5718,84600.0
2005-03-08 13:30:00,27.18,27.23,27.18,27.22,57600.0,20.5718,20.6097,20.5718,20.6021,57600.0
2005-03-08 13:40:00,27.22,27.25,27.12,27.14,109200.0,20.6021,20.6248,20.5264,20.5416,109200.0
2005-03-08 13:50:00,27.15,27.16,27.06,27.1,114400.0,20.5491,20.5567,20.481,20.5113,114400.0
2005-03-08 14:00:00,27.09,27.18,27.08,27.17,53200.0,20.5037,20.5718,20.4961,20.5643,53200.0
2005-03-08 14:10:00,27.17,27.18,27.12,27.14,78400.0,20.5643,20.5718,20.5264,20.5416,78400.0
2005-03-08 14:20:00,27.16,27.29,27.15,27.29,129000.0,20.5567,20.6551,20.5491,20.6551,129000.0
2005-03-08 14:30:00,27.28,27.29,27.22,27.25,96200.0,20.6475,20.6551,20.6021,20.6248,96200.0
2005-03-08 14:40:00,27.25,27.28,27.18,27.23,83400.0,20.6248,20.6475,20.5718,20.6097,83400.0
2005-03-08 14:50:00,27.23,27.28,27.21,27.25,65400.0,20.6097,20.6475,20.5945,20.6248,65400.0
2005-03-08 15:00:00,27.24,27.24,27.18,27.23,78200.0,20.6172,20.6172,20.5718,20.6097,78200.0
2005-03-08 15:10:00,27.23,27.23,27.18,27.23,96400.0,20.6097,20.6097,20.5718,20.6097,96400.0
2005-03-08 15:20:00,27.22,27.25,27.21,27.22,116600.0,20.6021,20.6248,20.5945,20.6021,116600.0
2005-03-08 15:30:00,27.22,27.27,27.0,27.2,179400.0,20.6021,20.64,20.4356,20.587,179400.0
2005-03-08 15:40:00,27.21,27.31,27.2,27.3,251000.0,20.5945,20.6702,20.587,20.6627,251000.0
2005-03-08 15:50:00,27.3,27.34,27.25,27.25,421400.0,20.6627,20.6929,20.6248,20.6248,421400.0
2005-03-09 09:30:00,27.28,27.37,27.1,27.3,345800.0,20.6475,20.7156,20.5113,20.6627,345800.0
2005-03-09 09:40:00,27.3,27.31,27.2,27.2,205400.0,20.6627,20.6702,20.587,20.587,205400.0
2005-03-09 09:50:00,27.21,27.25,27.2,27.21,106200.0,20.5945,20.6248,20.587,20.5945,106200.0
2005-03-09 10:00:00,27.21,27.25,27.14,27.14,224400.0,20.5945,20.6248,20.5416,20.5416,224400.0
2005-03-09 10:10:00,27.14,27.26,27.13,27.26,157200.0,20.5416,20.6324,20.534,20.6324,157200.0
2005-03-09 10:20:00,27.26,27.33,27.23,27.32,178600.0,20.6324,20.6854,20.6097,20.6778,178600.0
2005-03-09 10:30:00,27.32,27.5,27.3,27.43,234200.0,20.6778,20.814,20.6627,20.7611,234200.0
2005-03-09 10:40:00,27.43,27.49,27.33,27.41,207000.0,20.7611,20.8065,20.6854,20.7459,207000.0
2005-03-09 10:50:00,27.42,27.47,27.38,27.42,143600.0,20.7535,20.7913,20.7232,20.7535,143600.0
2005-03-09 11:00:00,27.41,27.44,27.37,27.39,112800.0,20.7459,20.7686,20.7156,20.7308,112800.0
2005-03-09 11:10:00,27.38,27.38,27.3,27.32,153800.0,20.7232,20.7232,20.6627,20.6778,153800.0
2005-03-09 11:20:00,27.32,27.43,27.32,27.32,117600.0,20.6778,20.7611,20.6778,20.6778,117600.0
2005-03-09 11:30:00,27.33,27.39,27.3,27.36,106600.0,20.6854,20.7308,20.6627,20.7081,106600.0
2005-03-09 11:40:00,27.36,27.39,27.29,27.39,71000.0,20.7081,20.7308,20.6551,20.7308,71000.0
2005-03-09 11:50:00,27.38,27.38,27.29,27.31,71800.0,20.7232,20.7232,20.6551,20.6702,71800.0
2005-03-09 12:00:00,27.3,27.33,27.27,27.3,120800.0,20.6627,20.6854,20.64,20.6627,120800.0
2005-03-09 12:10:00,27.29,27.32,27.21,27.26,166800.0,20.6551,20.6778,20.5945,20.6324,166800.0
2005-03-09 12:20:00,27.27,27.35,27.21,27.23,120600.0,20.64,20.7005,20.5945,20.6097,120600.0
2005-03-09 12:30:00,27.22,27.28,27.22,27.28,81600.0,20.6021,20.6475,20.6021,20.6475,81600.0
2005-03-09 12:40:00,27.28,27.28,27.24,27.25,47200.0,20.6475,20.6475,20.6172,20.6248,47200.0
2005-03-09 12:50:00,27.25,27.25,27.1,27.13,221800.0,20.6248,20.6248,20.5113,20.534,221800.0
2005-03-09 13:00:00,27.12,27.21,27.12,27.17,234000.0,20.5264,20.5945,20.5264,20.5643,234000.0
2005-03-09 13:10:00,27.17,27.2,27.17,27.17,118000.0,20.5643,20.587,20.5643,20.5643,118000.0
2005-03-09 13:20:00,27.17,27.21,27.17,27.18,86800.0,20.5643,20.5945,20.5643,20.5718,86800.0
2005-03-09 13:30:00,27.17,27.23,27.15,27.19,62200.0,20.5643,20.6097,20.5491,20.5794,62200.0
2005-03-09 13:40:00,27.19,27.22,27.14,27.16,84200.0,20.5794,20.6021,20.5416,20.5567,84200.0
2005-03-09 13:50:00,27.16,27.28,27.14,27.2,132000.0,20.5567,20.6475,20.5416,20.587,132000.0
2005-03-09 14:00:00,27.2,27.27,27.17,27.21,168800.0,20.587,20.64,20.5643,20.5945,168800.0
2005-03-09 14:10:00,27.23,27.24,27.16,27.18,87600.0,20.6097,20.6172,20.5567,20.5718,87600.0
2005-03-09 14:20:00,27.17,27.2,27.11,27.18,111000.0,20.5643,20.587,20.5189,20.5718,111000.0
2005-03-09 14:30:00,27.18,27.24,27.18,27.2,129200.0,20.5718,20.6172,20.5718,20.587,129200.0
2005-03-09 14:40:00,27.2,27.3,27.2,27.28,107800.0,20.587,20.6627,20.587,20.6475,107800.0
2005-03-09 14:50:00,27.27,27.28,27.2,27.27,61000.0,20.64,20.6475,20.587,20.64,61000.0
2005-03-09 15:00:00,27.27,27.3,27.2,27.3,123200.0,20.64,20.6627,20.587,20.6627,123200.0
2005-03-09 15:10:00,27.3,27.35,27.2,27.33,261600.0,20.6627,20.7005,20.587,20.6854,261600.0
2005-03-09 15:20:00,27.33,27.42,27.33,27.4,140400.0,20.6854,20.7535,20.6854,20.7383,140400.0
2005-03-09 15:30:00,27.4,27.4,27.36,27.4,97400.0,20.7383,20.7383,20.7081,20.7383,97400.0
2005-03-09 15:40:00,27.4,27.4,27.25,27.25,201400.0,20.7383,20.7383,20.6248,20.6248,201400.0
2005-03-09 15:50:00,27.25,27.36,27.24,27.29,216600.0,20.6248,20.7081,20.6172,20.6551,216600.0
2005-03-10 09:30:00,27.24,27.44,27.15,27.15,256200.0,20.6172,20.7686,20.5491,20.5491,256200.0
2005-03-10 09:40:00,27.16,27.16,27.06,27.12,140200.0,20.5567,20.5567,20.481,20.5264,140200.0
2005-03-10 09:50:00,27.12,27.18,27.05,27.17,198600.0,20.5264,20.5718,20.4734,20.5643,198600.0
2005-03-10 10:00:00,27.17,27.2,27.13,27.13,171600.0,20.5643,20.587,20.534,20.534,171600.0
2005-03-10 10:10:00,27.13,27.18,27.05,27.06,110600.0,20.534,20.5718,20.4734,20.481,110600.0
2005-03-10 10:20:00,27.06,27.1,27.0,27.0,166800.0,20.481,20.5113,20.4356,20.4356,166800.0
2005-03-10 10:30:00,27.0,27.02,26.91,26.96,350000.0,20.4356,20.4507,20.3675,20.4053,350000.0
2005-03-10 10:40:00,26.97,27.02,26.78,26.79,237400.0,20.4129,20.4507,20.2691,20.2767,237400.0
2005-03-10 10:50:00,26.78,26.79,26.68,26.71,349600.0,20.2691,20.2767,20.1934,20.2161,349600.0
2005-03-10 11:00:00,26.72,26.8,26.66,26.67,230600.0,20.2237,20.2842,20.1783,20.1858,230600.0
2005-03-10 11:10:00,26.67,26.72,26.63,26.72,431400.0,20.1858,20.2237,20.1556,20.2237,431400.0
2005-03-10 11:20:00,26.71,26.8,26.68,26.75,130200.0,20.2161,20.2842,20.1934,20.2464,130200.0
2005-03-10 11:30:00,26.77,26.84,26.73,26.81,72000.0,20.2615,20.3145,20.2312,20.2918,72000.0
2005-03-10 11:40:00,26.81,26.86,26.76,26.86,69800.0,20.2918,20.3296,20.2539,20.3296,69800.0
2005-03-10 11:50:00,26.87,26.92,26.83,26.89,167600.0,20.3372,20.375,20.3069,20.3523,167600.0
2005-03-10 12:00:00,26.89,26.92,26.82,26.83,134600.0,20.3523,20.375,20.2994,20.3069,134600.0
2005-03-10 12:10:00,26.84,26.87,26.81,26.85,61800.0,20.3145,20.3372,20.2918,20.3221,61800.0
2005-03-10 12:20:00,26.84,26.85,26.74,26.79,136200.0,20.3145,20.3221,20.2388,20.2767,136200.0
2005-03-10 12:30:00,26.79,26.86,26.79,26.86,77600.0,20.2767,20.3296,20.2767,20.3296,77600.0
2005-03-10 12:40:00,26.86,26.86,26.77,26.77,68400.0,20.3296,20.3296,20.2615,20.2615,68400.0
2005-03-10 12:50:00,26.78,26.89,26.74,26.88,137200.0,20.2691,20.3523,20.2388,20.3448,137200.0
2005-03-10 13:00:00,26.89,26.93,26.89,26.9,92200.0,20.3523,20.3826,20.3523,20.3599,92200.0
2005-03-10 13:10:00,26.9,26.96,26.89,26.9,105800.0,20.3599,20.4053,20.3523,20.3599,105800.0
2005-03-10 13:20:00,26.9,26.93,26.87,26.92,82800.0,20.3599,20.3826,20.3372,20.375,82800.0
2005-03-10 13:30:00,26.92,27.0,26.9,26.97,101000.0,20.375,20.4356,20.3599,20.4129,101000.0
2005-03-10 13:40:00,26.97,27.1,26.93,27.06,132800.0,20.4129,20.5113,20.3826,20.481,132800.0
2005-03-10 13:50:00,27.07,27.08,27.05,27.08,139600.0,20.4886,20.4961,20.4734,20.4961,139600.0
2005-03-10 14:00:00,27.07,27.08,27.0,27.01,166600.0,20.4886,20.4961,20.4356,20.4432,166600.0
2005-03-10 14:10:00,27.0,27.09,27.0,27.07,85400.0,20.4356,20.5037,20.4356,20.4886,85400.0
2005-03-10 14:20:00,27.08,27.09,27.0,27.02,70400.0,20.4961,20.5037,20.4356,20.4507,70400.0
2005-03-10 14:30:00,27.02,27.06,27.0,27.02,92600.0,20.4507,20.481,20.4356,20.4507,92600.0
2005-03-10 14:40:00,27.02,27.07,27.0,27.06,67800.0,20.4507,20.4886,20.4356,20.481,67800.0
2005-03-10 14:50:00,27.06,27.1,27.06,27.07,52200.0,20.481,20.5113,20.481,20.4886,52200.0
2005-03-10 15:00:00,27.07,27.07,26.94,26.96,113400.0,20.4886,20.4886,20.3902,20.4053,113400.0
2005-03-10 15:10:00,26.96,27.02,26.95,26.99,108200.0,20.4053,20.4507,20.3978,20.428,108200.0
2005-03-10 15:20:00,27.0,27.07,26.98,27.06,85400.0,20.4356,20.4886,20.4205,20.481,85400.0
2005-03-10 15:30:00,27.07,27.1,27.05,27.05,108600.0,20.4886,20.5113,20.4734,20.4734,108600.0
2005-03-10 15:40:00,27.05,27.08,27.01,27.02,93600.0,20.4734,20.4961,20.4432,20.4507,93600.0
2005-03-10 15:50:00,27.02,27.15,27.01,27.15,308800.0,20.4507,20.5491,20.4432,20.5491,308800.0
2005-03-11 09:30:00,27.23,27.25,27.08,27.09,223400.0,20.6097,20.6248,20.4961,20.5037,223400.0
2005-03-11 09:40:00,27.11,27.2,27.11,27.19,129600.0,20.5189,20.587,20.5189,20.5794,129600.0
2005-03-11 09:50:00,27.18,27.25,27.18,27.24,179000.0,20.5718,20.6248,20.5718,20.6172,179000.0
2005-03-11 10:00:00,27.24,27.27,27.14,27.14,131400.0,20.6172,20.64,20.5416,20.5416,131400.0
2005-03-11 10:10:00,27.15,27.19,27.02,27.12,132600.0,20.5491,20.5794,20.4507,20.5264,132600.0
2005-03-11 10:20:00,27.11,27.2,27.1,27.16,103200.0,20.5189,20.587,20.5113,20.5567,103200.0
2005-03-11 10:30:00,27.17,27.18,27.04,27.11,104400.0,20.5643,20.5718,20.4659,20.5189,104400.0
2005-03-11 10:40:00,27.1,27.14,27.04,27.06,67600.0,20.5113,20.5416,20.4659,20.481,67600.0
2005-03-11 10:50:00,27.07,27.07,26.91,26.93,248000.0,20.4886,20.4886,20.3675,20.3826,248000.0
2005-03-11 11:00:00,26.93,27.0,26.89,26.94,146200.0,20.3826,20.4356,20.3523,20.3902,146200.0
2005-03-11 11:10:00,26.96,27.03,26.88,27.0,72000.0,20.4053,20.4583,20.3448,20.4356,72000.0
2005-03-11 11:20:00,27.0,27.0,26.91,26.96,114200.0,20.4356,20.4356,20.3675,20.4053,114200.0
2005-03-11 11:30:00,26.96,27.03,26.91,26.95,67800.0,20.4053,20.4583,20.3675,20.3978,67800.0
2005-03-11 11:40:00,26.96,27.0,26.94,26.96,138200.0,20.4053,20.4356,20.3902,20.4053,138200.0
2005-03-11 11:50:00,26.97,27.05,26.95,27.0,48800.0,20.4129,20.4734,20.3978,20.4356,48800.0
2005-03-11 12:00:00,27.0,27.05,26.95,26.96,98600.0,20.4356,20.4734,20.3978,20.4053,98600.0
2005-03-11 12:10:00,26.96,26.99,26.95,26.96,37600.0,20.4053,20.428,20.3978,20.4053,37600.0
2005-03-11 12:20:00,26.97,27.04,26.97,27.0,46800.0,20.4129,20.4659,20.4129,20.4356,46800.0
2005-03-11 12:30:00,27.0,27.05,26.98,26.98,91600.0,20.4356,20.4734,20.4205,20.4205,91600.0
2005-03-11 12:40:00,27.01,27.04,26.99,27.03,59200.0,20.4432,20.4659,20.428,20.4583,59200.0
2005-03-11 12:50:00,27.04,27.04,26.95,26.95,50400.0,20.4659,20.4659,20.3978,20.3978,50400.0
2005-03-11 13:00:00,26.96,27.0,26.95,26.99,39400.0,20.4053,20.4356,20.3978,20.428,39400.0
2005-03-11 13:10:00,26.98,27.0,26.95,26.98,29200.0,20.4205,20.4356,20.3978,20.4205,29200.0
2005-03-11 13:20:00,27.0,27.0,26.97,27.0,48600.0,20.4356,20.4356,20.4129,20.4356,48600.0
2005-03-11 13:30:00,26.99,27.02,26.96,27.01,39200.0,20.428,20.4507,20.4053,20.4432,39200.0
2005-03-11 13:40:00,27.03,27.03,26.81,26.84,212200.0,20.4583,20.4583,20.2918,20.3145,212200.0
2005-03-11 13:50:00,26.82,26.9,26.81,26.88,183800.0,20.2994,20.3599,20.2918,20.3448,183800.0
2005-03-11 14:00:00,26.86,26.94,26.86,26.94,99200.0,20.3296,20.3902,20.3296,20.3902,99200.0
2005-03-11 14:10:00,26.93,26.98,26.92,26.94,78400.0,20.3826,20.4205,20.375,20.3902,78400.0
2005-03-11 14:20:00,26.93,26.95,26.89,26.91,35600.0,20.3826,20.3978,20.3523,20.3675,35600.0
2005-03-11 14:30:00,26.9,26.93,26.89,26.91,56600.0,20.3599,20.3826,20.3523,20.3675,56600.0
2005-03-11 14:40:00,26.92,26.93,26.86,26.9,75400.0,20.375,20.3826,20.3296,20.3599,75400.0
2005-03-11 14:50:00,26.88,26.91,26.79,26.83,185800.0,20.3448,20.3675,20.2767,20.3069,185800.0
2005-03-11 15:00:00,26.82,26.82,26.7,26.8,245400.0,20.2994,20.2994,20.2085,20.2842,245400.0
2005-03-11 15:10:00,26.8,26.84,26.75,26.8,164600.0,20.2842,20.3145,20.2464,20.2842,164600.0
2005-03-11 15:20:00,26.8,26.84,26.75,26.82,95200.0,20.2842,20.3145,20.2464,20.2994,95200.0
2005-03-11 15:30:00,26.83,26.88,26.79,26.87,124600.0,20.3069,20.3448,20.2767,20.3372,124600.0
2005-03-11 15:40:00,26.86,26.88,26.8,26.85,212000.0,20.3296,20.3448,20.2842,20.3221,212000.0
2005-03-11 15:50:00,26.85,26.86,26.76,26.76,346000.0,20.3221,20.3296,20.2539,20.2539,346000.0
2005-03-14 09:30:00,26.91,26.93,26.81,26.9,245600.0,20.3675,20.3826,20.2918,20.3599,245600.0
2005-03-14 09:40:00,26.9,26.96,26.88,26.95,123400.0,20.3599,20.4053,20.3448,20.3978,123400.0
2005-03-14 09:50:00,26.95,27.1,26.95,27.05,211000.0,20.3978,20.5113,20.3978,20.4734,211000.0
2005-03-14 10:00:00,27.03,27.1,26.99,27.02,87600.0,20.4583,20.5113,20.428,20.4507,87600.0
2005-03-14 10:10:00,27.02,27.1,26.96,27.08,146800.0,20.4507,20.5113,20.4053,20.4961,146800.0
2005-03-14 10:20:00,27.08,27.08,27.0,27.05,90800.0,20.4961,20.4961,20.4356,20.4734,90800.0
2005-03-14 10:30:00,27.04,27.15,27.03,27.06,132600.0,20.4659,20.5491,20.4583,20.481,132600.0
2005-03-14 10:40:00,27.06,27.06,27.0,27.03,99200.0,20.481,20.481,20.4356,20.4583,99200.0
2005-03-14 10:50:00,27.03,27.15,27.02,27.15,124200.0,20.4583,20.5491,20.4507,20.5491,124200.0
2005-03-14 11:00:00,27.15,27.2,27.13,27.13,126400.0,20.5491,20.587,20.534,20.534,126400.0
2005-03-14 11:10:00,27.13,27.13,27.0,27.03,114000.0,20.534,20.534,20.4356,20.4583,114000.0
2005-03-14 11:20:00,27.03,27.04,27.0,27.02,95400.0,20.4583,20.4659,20.4356,20.4507,95400.0
2005-03-14 11:30:00,27.01,27.04,26.99,27.0,85800.0,20.4432,20.4659,20.428,20.4356,85800.0
2005-03-14 11:40:00,27.01,27.03,26.94,26.99,103400.0,20.4432,20.4583,20.3902,20.428,103400.0
2005-03-14 11:50:00,27.0,27.04,26.98,27.0,31000.0,20.4356,20.4659,20.4205,20.4356,31000.0
2005-03-14 12:00:00,27.01,27.05,26.99,27.04,52600.0,20.4432,20.4734,20.428,20.4659,52600.0
2005-03-14 12:10:00,27.05,27.05,26.99,27.03,84400.0,20.4734,20.4734,20.428,20.4583,84400.0
2005-03-14 12:20:00,27.03,27.04,27.0,27.0,81200.0,20.4583,20.4659,20.4356,20.4356,81200.0
2005-03-14 12:30:00,27.0,27.05,26.98,27.0,76000.0,20.4356,20.4734,20.4205,20.4356,76000.0
2005-03-14 12:40:00,27.0,27.04,26.93,26.93,85200.0,20.4356,20.4659,20.3826,20.3826,85200.0
2005-03-14 12:50:00,26.94,26.99,26.93,26.99,81600.0,20.3902,20.428,20.3826,20.428,81600.0
2005-03-14 13:00:00,26.96,26.96,26.91,26.92,45200.0,20.4053,20.4053,20.3675,20.375,45200.0
2005-03-14 13:10:00,26.93,26.98,26.89,26.89,96000.0,20.3826,20.4205,20.3523,20.3523,96000.0
2005-03-14 13:20:00,26.88,26.91,26.86,26.88,92000.0,20.3448,20.3675,20.3296,20.3448,92000.0
2005-03-14 13:30:00,26.86,26.9,26.85,26.9,68600.0,20.3296,20.3599,20.3221,20.3599,68600.0
2005-03-14 13:40:00,26.9,26.91,26.88,26.89,47000.0,20.3599,20.3675,20.3448,20.3523,47000.0
2005-03-14 13:50:00,26.89,26.91,26.83,26.88,80000.0,20.3523,20.3675,20.3069,20.3448,80000.0
2005-03-14 14:00:00,26.87,26.89,26.85,26.88,65400.0,20.3372,20.3523,20.3221,20.3448,65400.0
2005-03-14 14:10:00,26.88,26.89,26.85,26.87,56600.0,20.3448,20.3523,20.3221,20.3372,56600.0
2005-03-14 14:20:00,26.86,26.89,26.84,26.86,66400.0,20.3296,20.3523,20.3145,20.3296,66400.0
2005-03-14 14:30:00,26.86,26.91,26.85,26.91,65000.0,20.3296,20.3675,20.3221,20.3675,65000.0
2005-03-14 14:40:00,26.9,26.95,26.87,26.87,93600.0,20.3599,20.3978,20.3372,20.3372,93600.0
2005-03-14 14:50:00,26.87,26.89,26.84,26.86,71200.0,20.3372,20.3523,20.3145,20.3296,71200.0
2005-03-14 15:00:00,26.86,26.9,26.85,26.87,69200.0,20.3296,20.3599,20.3221,20.3372,69200.0
2005-03-14 15:10:00,26.87,26.89,26.83,26.86,202000.0,20.3372,20.3523,20.3069,20.3296,202000.0
2005-03-14 15:20:00,26.86,26.93,26.86,26.89,181400.0,20.3296,20.3826,20.3296,20.3523,181400.0
2005-03-14 15:30:00,26.89,26.96,26.89,26.91,204400.0,20.3523,20.4053,20.3523,20.3675,204400.0
2005-03-14 15:40:00,26.91,26.92,26.83,26.83,164000.0,20.3675,20.375,20.3069,20.3069,164000.0
2005-03-14 15:50:00,26.84,26.9,26.84,26.85,352600.0,20.3145,20.3599,20.3145,20.3221,352600.0
2005-03-15 09:30:00,26.98,27.06,26.75,26.75,346400.0,20.4205,20.481,20.2464,20.2464,346400.0
2005-03-15 09:40:00,26.76,26.92,26.76,26.81,182600.0,20.2539,20.375,20.2539,20.2918,182600.0
2005-03-15 09:50:00,26.82,26.85,26.78,26.81,155800.0,20.2994,20.3221,20.2691,20.2918,155800.0
2005-03-15 10:00:00,26.83,26.83,26.71,26.77,137600.0,20.3069,20.3069,20.2161,20.2615,137600.0
2005-03-15 10:10:00,26.78,26.81,26.64,26.68,216400.0,20.2691,20.2918,20.1631,20.1934,216400.0
2005-03-15 10:20:00,26.7,26.73,26.61,26.69,155000.0,20.2085,20.2312,20.1404,20.201,155000.0
2005-03-15 10:30:00,26.69,26.7,26.11,26.65,134000.0,20.201,20.2085,19.762,20.1707,134000.0
2005-03-15 10:40:00,26.65,26.71,26.64,26.7,120400.0,20.1707,20.2161,20.1631,20.2085,120400.0
2005-03-15 10:50:00,26.69,26.83,26.68,26.81,98800.0,20.201,20.3069,20.1934,20.2918,98800.0
2005-03-15 11:00:00,26.8,26.83,26.77,26.8,88400.0,20.2842,20.3069,20.2615,20.2842,88400.0
2005-03-15 11:10:00,26.81,26.86,26.8,26.84,86800.0,20.2918,20.3296,20.2842,20.3145,86800.0
2005-03-15 11:20:00,26.84,26.84,26.77,26.8,98200.0,20.3145,20.3145,20.2615,20.2842,98200.0
2005-03-15 11:30:00,26.8,26.83,26.74,26.75,122400.0,20.2842,20.3069,20.2388,20.2464,122400.0
2005-03-15 11:40:00,26.75,26.78,26.66,26.75,150600.0,20.2464,20.2691,20.1783,20.2464,150600.0
2005-03-15 11:50:00,26.75,26.79,26.73,26.73,134000.0,20.2464,20.2767,20.2312,20.2312,134000.0
2005-03-15 12:00:00,26.73,26.74,26.65,26.71,82400.0,20.2312,20.2388,20.1707,20.2161,82400.0
2005-03-15 12:10:00,26.71,26.75,26.65,26.73,90200.0,20.2161,20.2464,20.1707,20.2312,90200.0
2005-03-15 12:20:00,26.73,26.77,26.73,26.77,52600.0,20.2312,20.2615,20.2312,20.2615,52600.0
2005-03-15 12:30:00,26.78,26.8,26.75,26.77,80800.0,20.2691,20.2842,20.2464,20.2615,80800.0
2005-03-15 12:40:00,26.77,26.81,26.77,26.81,66400.0,20.2615,20.2918,20.2615,20.2918,66400.0
2005-03-15 12:50:00,26.81,26.81,26.75,26.78,61000.0,20.2918,20.2918,20.2464,20.2691,61000.0
2005-03-15 13:00:00,26.78,26.78,26.72,26.75,98800.0,20.2691,20.2691,20.2237,20.2464,98800.0
2005-03-15 13:10:00,26.75,26.75,26.7,26.73,60800.0,20.2464,20.2464,20.2085,20.2312,60800.0
2005-03-15 13:20:00,26.73,26.74,26.71,26.73,97400.0,20.2312,20.2388,20.2161,20.2312,97400.0
2005-03-15 13:30:00,26.73,26.75,26.64,26.64,99200.0,20.2312,20.2464,20.1631,20.1631,99200.0
2005-03-15 13:40:00,26.64,26.66,26.6,26.64,128200.0,20.1631,20.1783,20.1328,20.1631,128200.0
2005-03-15 13:50:00,26.64,26.69,26.64,26.68,62200.0,20.1631,20.201,20.1631,20.1934,62200.0
2005-03-15 14:00:00,26.68,26.73,26.68,26.68,85400.0,20.1934,20.2312,20.1934,20.1934,85400.0
2005-03-15 14:10:00,26.68,26.7,26.65,26.65,75400.0,20.1934,20.2085,20.1707,20.1707,75400.0
2005-03-15 14:20:00,26.65,26.68,26.63,26.67,130200.0,20.1707,20.1934,20.1556,20.1858,130200.0
2005-03-15 14:30:00,26.67,26.69,26.63,26.67,69800.0,20.1858,20.201,20.1556,20.1858,69800.0
2005-03-15 14:40:00,26.68,26.69,26.62,26.64,110400.0,20.1934,20.201,20.148,20.1631,110400.0
2005-03-15 14:50:00,26.63,26.75,26.62,26.66,110400.0,20.1556,20.2464,20.148,20.1783,110400.0
2005-03-15 15:00:00,26.66,26.69,26.64,26.69,93200.0,20.1783,20.201,20.1631,20.201,93200.0
2005-03-15 15:10:00,26.68,26.69,26.64,26.67,90600.0,20.1934,20.201,20.1631,20.1858,90600.0
2005-03-15 15:20:00,26.67,26.7,26.66,26.69,79400.0,20.1858,20.2085,20.1783,20.201,79400.0
2005-03-15 15:30:00,26.68,26.69,26.62,26.68,127600.0,20.1934,20.201,20.148,20.1934,127600.0
2005-03-15 15:40:00,26.68,26.7,26.65,26.66,143200.0,20.1934,20.2085,20.1707,20.1783,143200.0
2005-03-15 15:50:00,26.65,26.71,26.61,26.65,303600.0,20.1707,20.2161,20.1404,20.1707,303600.0
2005-03-16 09:30:00,26.56,26.62,26.4,26.4,559600.0,20.1026,20.148,19.9815,19.9815,559600.0
2005-03-16 09:40:00,26.4,26.4,26.12,26.15,553400.0,19.9815,19.9815,19.7695,19.7923,553400.0
2005-03-16 09:50:00,26.14,26.23,26.11,26.15,254600.0,19.7847,19.8528,19.762,19.7923,254600.0
2005-03-16 10:00:00,26.13,26.32,26.13,26.29,265600.0,19.7771,19.9209,19.7771,19.8982,265600.0
2005-03-16 10:10:00,26.29,26.4,26.22,26.23,202400.0,19.8982,19.9815,19.8452,19.8528,202400.0
2005-03-16 10:20:00,26.23,26.32,26.23,26.27,139600.0,19.8528,19.9209,19.8528,19.8831,139600.0
2005-03-16 10:30:00,26.26,26.28,26.13,26.15,261600.0,19.8755,19.8906,19.7771,19.7923,261600.0
2005-03-16 10:40:00,26.14,26.2,26.01,26.1,270400.0,19.7847,19.8301,19.6863,19.7544,270400.0
2005-03-16 10:50:00,26.09,26.17,26.05,26.06,219400.0,19.7468,19.8074,19.7166,19.7241,219400.0
2005-03-16 11:00:00,26.05,26.08,25.9,26.01,383000.0,19.7166,19.7393,19.603,19.6863,383000.0
2005-03-16 11:10:00,26.01,26.03,25.9,25.97,233000.0,19.6863,19.7014,19.603,19.656,233000.0
2005-03-16 11:20:00,25.97,26.0,25.94,25.99,183800.0,19.656,19.6787,19.6333,19.6712,183800.0
2005-03-16 11:30:00,25.99,26.08,25.99,26.03,219600.0,19.6712,19.7393,19.6712,19.7014,219600.0
2005-03-16 11:40:00,26.03,26.04,25.95,25.95,144600.0,19.7014,19.709,19.6409,19.6409,144600.0
2005-03-16 11:50:00,25.95,26.06,25.9,26.05,145600.0,19.6409,19.7241,19.603,19.7166,145600.0
2005-03-16 12:00:00,26.04,26.09,26.03,26.03,107400.0,19.709,19.7468,19.7014,19.7014,107400.0
2005-03-16 12:10:00,26.03,26.03,25.98,26.03,53000.0,19.7014,19.7014,19.6636,19.7014,53000.0
2005-03-16 12:20:00,26.03,26.05,26.02,26.05,85200.0,19.7014,19.7166,19.6939,19.7166,85200.0
2005-03-16 12:30:00,26.05,26.08,26.04,26.07,62400.0,19.7166,19.7393,19.709,19.7317,62400.0
2005-03-16 12:40:00,26.08,26.11,26.07,26.1,105400.0,19.7393,19.762,19.7317,19.7544,105400.0
2005-03-16 12:50:00,26.11,26.15,26.1,26.14,97800.0,19.762,19.7923,19.7544,19.7847,97800.0
2005-03-16 13:00:00,26.13,26.17,26.1,26.1,118600.0,19.7771,19.8074,19.7544,19.7544,118600.0
2005-03-16 13:10:00,26.11,26.12,26.06,26.07,78600.0,19.762,19.7695,19.7241,19.7317,78600.0
2005-03-16 13:20:00,26.07,26.09,26.03,26.03,52200.0,19.7317,19.7468,19.7014,19.7014,52200.0
2005-03-16 13:30:00,26.03,26.06,26.03,26.04,78400.0,19.7014,19.7241,19.7014,19.709,78400.0
2005-03-16 13:40:00,26.04,26.07,26.03,26.04,82000.0,19.709,19.7317,19.7014,19.709,82000.0
2005-03-16 13:50:00,26.04,26.04,25.99,26.0,100400.0,19.709,19.709,19.6712,19.6787,100400.0
2005-03-16 14:00:00,26.0,26.0,25.93,25.97,154000.0,19.6787,19.6787,19.6257,19.656,154000.0
2005-03-16 14:10:00,25.98,25.99,25.92,25.98,130400.0,19.6636,19.6712,19.6182,19.6636,130400.0
2005-03-16 14:20:00,25.98,26.0,25.93,25.97,87600.0,19.6636,19.6787,19.6257,19.656,87600.0
2005-03-16 14:30:00,25.97,25.99,25.94,25.97,73800.0,19.656,19.6712,19.6333,19.656,73800.0
2005-03-16 14:40:00,25.98,26.03,25.95,26.0,129400.0,19.6636,19.7014,19.6409,19.6787,129400.0
2005-03-16 14:50:00,26.01,26.02,25.95,25.96,201600.0,19.6863,19.6939,19.6409,19.6484,201600.0
2005-03-16 15:00:00,25.96,26.0,25.95,26.0,121000.0,19.6484,19.6787,19.6409,19.6787,121000.0
2005-03-16 15:10:00,26.0,26.0,25.93,25.96,120600.0,19.6787,19.6787,19.6257,19.6484,120600.0
2005-03-16 15:20:00,25.95,25.97,25.88,25.92,242800.0,19.6409,19.656,19.5879,19.6182,242800.0
2005-03-16 15:30:00,25.92,26.01,25.88,26.01,414600.0,19.6182,19.6863,19.5879,19.6863,414600.0
2005-03-16 15:40:00,26.01,26.03,25.97,25.99,354200.0,19.6863,19.7014,19.656,19.6712,354200.0
2005-03-16 15:50:00,25.99,26.1,25.97,25.97,513400.0,19.6712,19.7544,19.656,19.656,513400.0
2005-03-17 09:30:00,25.9,26.06,25.9,25.96,241200.0,19.603,19.7241,19.603,19.6484,241200.0
2005-03-17 09:40:00,25.96,25.98,25.89,25.93,121200.0,19.6484,19.6636,19.5955,19.6257,121200.0
2005-03-17 09:50:00,25.93,25.93,25.89,25.9,139800.0,19.6257,19.6257,19.5955,19.603,139800.0
2005-03-17 10:00:00,25.9,25.97,25.82,25.96,229400.0,19.603,19.656,19.5425,19.6484,229400.0
2005-03-17 10:10:00,25.97,26.06,25.96,26.0,171600.0,19.656,19.7241,19.6484,19.6787,171600.0
2005-03-17 10:20:00,26.0,26.15,26.0,26.11,185000.0,19.6787,19.7923,19.6787,19.762,185000.0
2005-03-17 10:30:00,26.12,26.15,26.07,26.14,192800.0,19.7695,19.7923,19.7317,19.7847,192800.0
2005-03-17 10:40:00,26.14,26.21,26.13,26.17,112400.0,19.7847,19.8377,19.7771,19.8074,112400.0
2005-03-17 10:50:00,26.17,26.2,26.14,26.17,106400.0,19.8074,19.8301,19.7847,19.8074,106400.0
2005-03-17 11:00:00,26.17,26.23,26.13,26.23,160200.0,19.8074,19.8528,19.7771,19.8528,160200.0
2005-03-17 11:10:00,26.23,26.29,26.23,26.25,112000.0,19.8528,19.8982,19.8528,19.8679,112000.0
2005-03-17 11:20:00,26.24,26.26,26.23,26.23,98400.0,19.8604,19.8755,19.8528,19.8528,98400.0
2005-03-17 11:30:00,26.23,26.31,26.23,26.29,107400.0,19.8528,19.9134,19.8528,19.8982,107400.0
2005-03-17 11:40:00,26.29,26.3,26.25,26.25,86800.0,19.8982,19.9058,19.8679,19.8679,86800.0
2005-03-17 11:50:00,26.25,26.25,26.21,26.21,33600.0,19.8679,19.8679,19.8377,19.8377,33600.0
2005-03-17 12:00:00,26.22,26.23,26.16,26.22,74800.0,19.8452,19.8528,19.7998,19.8452,74800.0
2005-03-17 12:10:00,26.22,26.25,26.19,26.2,40800.0,19.8452,19.8679,19.8225,19.8301,40800.0
2005-03-17 12:20:00,26.21,26.25,26.2,26.25,40600.0,19.8377,19.8679,19.8301,19.8679,40600.0
2005-03-17 12:30:00,26.24,26.36,26.22,26.36,183600.0,19.8604,19.9512,19.8452,19.9512,183600.0
2005-03-17 12:40:00,26.36,26.39,26.34,26.36,113400.0,19.9512,19.9739,19.9361,19.9512,113400.0
2005-03-17 12:50:00,26.38,26.39,26.34,26.34,64000.0,19.9663,19.9739,19.9361,19.9361,64000.0
2005-03-17 13:00:00,26.34,26.35,26.3,26.3,30400.0,19.9361,19.9436,19.9058,19.9058,30400.0
2005-03-17 13:10:00,26.3,26.3,26.2,26.24,59400.0,19.9058,19.9058,19.8301,19.8604,59400.0
2005-03-17 13:20:00,26.25,26.28,26.22,26.22,24000.0,19.8679,19.8906,19.8452,19.8452,24000.0
2005-03-17 13:30:00,26.22,26.24,26.2,26.21,28800.0,19.8452,19.8604,19.8301,19.8377,28800.0
2005-03-17 13:40:00,26.21,26.23,26.18,26.23,42600.0,19.8377,19.8528,19.815,19.8528,42600.0
2005-03-17 13:50:00,26.2,26.24,26.15,26.17,93000.0,19.8301,19.8604,19.7923,19.8074,93000.0
2005-03-17 14:00:00,26.17,26.19,26.14,26.15,79000.0,19.8074,19.8225,19.7847,19.7923,79000.0
2005-03-17 14:10:00,26.15,26.21,26.13,26.2,50600.0,19.7923,19.8377,19.7771,19.8301,50600.0
2005-03-17 14:20:00,26.2,26.28,26.19,26.28,50600.0,19.8301,19.8906,19.8225,19.8906,50600.0
2005-03-17 14:30:00,26.27,26.29,26.22,26.22,32000.0,19.8831,19.8982,19.8452,19.8452,32000.0
2005-03-17 14:40:00,26.22,26.28,26.22,26.22,46400.0,19.8452,19.8906,19.8452,19.8452,46400.0
2005-03-17 14:50:00,26.22,26.29,26.2,26.27,38600.0,19.8452,19.8982,19.8301,19.8831,38600.0
2005-03-17 15:00:00,26.28,26.3,26.24,26.29,56400.0,19.8906,19.9058,19.8604,19.8982,56400.0
2005-03-17 15:10:00,26.3,26.3,26.22,26.24,47200.0,19.9058,19.9058,19.8452,19.8604,47200.0
2005-03-17 15:20:00,26.24,26.25,26.2,26.21,50200.0,19.8604,19.8679,19.8301,19.8377,50200.0
2005-03-17 15:30:00,26.21,26.23,26.18,26.23,71400.0,19.8377,19.8528,19.815,19.8528,71400.0
2005-03-17 15:40:00,26.22,26.23,26.15,26.17,154000.0,19.8452,19.8528,19.7923,19.8074,154000.0
2005-03-17 15:50:00,26.17,26.18,26.07,26.07,297400.0,19.8074,19.815,19.7317,19.7317,297400.0
2005-03-18 09:30:00,26.18,26.21,25.95,26.21,1638400.0,19.815,19.8377,19.6409,19.8377,1638400.0
2005-03-18 09:40:00,26.21,26.24,26.0,26.11,135400.0,19.8377,19.8604,19.6787,19.762,135400.0
2005-03-18 09:50:00,26.1,26.17,26.07,26.11,43600.0,19.7544,19.8074,19.7317,19.762,43600.0
2005-03-18 10:00:00,26.11,26.13,26.0,26.06,101600.0,19.762,19.7771,19.6787,19.7241,101600.0
2005-03-18 10:10:00,26.06,26.16,26.06,26.13,106200.0,19.7241,19.7998,19.7241,19.7771,106200.0
2005-03-18 10:20:00,26.11,26.14,26.05,26.05,39000.0,19.762,19.7847,19.7166,19.7166,39000.0
2005-03-18 10:30:00,26.14,26.14,26.0,26.0,102000.0,19.7847,19.7847,19.6787,19.6787,102000.0
2005-03-18 10:40:00,26.02,26.05,25.99,26.04,85000.0,19.6939,19.7166,19.6712,19.709,85000.0
2005-03-18 10:50:00,26.04,26.05,26.0,26.05,60800.0,19.709,19.7166,19.6787,19.7166,60800.0
2005-03-18 11:00:00,26.04,26.1,26.0,26.06,72200.0,19.709,19.7544,19.6787,19.7241,72200.0
2005-03-18 11:10:00,26.06,26.09,25.97,25.98,112600.0,19.7241,19.7468,19.656,19.6636,112600.0
2005-03-18 11:20:00,25.98,26.04,25.95,26.0,74400.0,19.6636,19.709,19.6409,19.6787,74400.0
2005-03-18 11:30:00,26.0,26.0,25.95,25.98,69400.0,19.6787,19.6787,19.6409,19.6636,69400.0
2005-03-18 11:40:00,25.96,25.99,25.95,25.98,49200.0,19.6484,19.6712,19.6409,19.6636,49200.0
2005-03-18 11:50:00,25.98,26.01,25.97,26.01,54600.0,19.6636,19.6863,19.656,19.6863,54600.0
2005-03-18 12:00:00,26.0,26.04,26.0,26.04,98600.0,19.6787,19.709,19.6787,19.709,98600.0
2005-03-18 12:10:00,26.05,26.08,26.0,26.05,127400.0,19.7166,19.7393,19.6787,19.7166,127400.0
2005-03-18 12:20:00,26.04,26.05,26.02,26.02,20600.0,19.709,19.7166,19.6939,19.6939,20600.0
2005-03-18 12:30:00,26.02,26.05,26.02,26.04,32800.0,19.6939,19.7166,19.6939,19.709,32800.0
2005-03-18 12:40:00,26.04,26.06,26.04,26.04,50000.0,19.709,19.7241,19.709,19.709,50000.0
2005-03-18 12:50:00,26.05,26.05,26.0,26.04,61000.0,19.7166,19.7166,19.6787,19.709,61000.0
2005-03-18 13:00:00,26.04,26.07,25.98,26.0,197600.0,19.709,19.7317,19.6636,19.6787,197600.0
2005-03-18 13:10:00,25.99,26.05,25.98,26.03,103200.0,19.6712,19.7166,19.6636,19.7014,103200.0
2005-03-18 13:20:00,26.04,26.06,26.03,26.04,45800.0,19.709,19.7241,19.7014,19.709,45800.0
2005-03-18 13:30:00,26.04,26.06,26.0,26.0,42400.0,19.709,19.7241,19.6787,19.6787,42400.0
2005-03-18 13:40:00,26.0,26.0,25.94,25.95,115600.0,19.6787,19.6787,19.6333,19.6409,115600.0
2005-03-18 13:50:00,25.95,25.96,25.86,25.93,105200.0,19.6409,19.6484,19.5728,19.6257,105200.0
2005-03-18 14:00:00,25.93,25.98,25.92,25.93,71800.0,19.6257,19.6636,19.6182,19.6257,71800.0
2005-03-18 14:10:00,25.94,25.94,25.91,25.93,85600.0,19.6333,19.6333,19.6106,19.6257,85600.0
2005-03-18 14:20:00,25.93,25.96,25.93,25.95,46600.0,19.6257,19.6484,19.6257,19.6409,46600.0
2005-03-18 14:30:00,25.95,26.0,25.95,25.96,63800.0,19.6409,19.6787,19.6409,19.6484,63800.0
2005-03-18 14:40:00,25.96,25.98,25.92,25.93,66600.0,19.6484,19.6636,19.6182,19.6257,66600.0
2005-03-18 14:50:00,25.93,25.93,25.88,25.92,117000.0,19.6257,19.6257,19.5879,19.6182,117000.0
2005-03-18 15:00:00,25.92,25.93,25.87,25.91,120200.0,19.6182,19.6257,19.5803,19.6106,120200.0
2005-03-18 15:10:00,25.9,25.95,25.88,25.95,89200.0,19.603,19.6409,19.5879,19.6409,89200.0
2005-03-18 15:20:00,25.95,26.01,25.89,26.0,155600.0,19.6409,19.6863,19.5955,19.6787,155600.0
2005-03-18 15:30:00,26.01,26.05,26.0,26.04,134800.0,19.6863,19.7166,19.6787,19.709,134800.0
2005-03-18 15:40:00,26.04,26.21,26.03,26.18,294600.0,19.709,19.8377,19.7014,19.815,294600.0
2005-03-18 15:50:00,26.17,26.26,26.11,26.16,654600.0,19.8074,19.8755,19.762,19.7998,654600.0
2005-03-21 09:30:00,26.21,26.28,26.13,26.13,189800.0,19.8377,19.8906,19.7771,19.7771,189800.0
2005-03-21 09:40:00,26.13,26.21,26.12,26.15,120800.0,19.7771,19.8377,19.7695,19.7923,120800.0
2005-03-21 09:50:00,26.15,26.18,26.13,26.15,74000.0,19.7923,19.815,19.7771,19.7923,74000.0
2005-03-21 10:00:00,26.14,26.17,26.05,26.06,110800.0,19.7847,19.8074,19.7166,19.7241,110800.0
2005-03-21 10:10:00,26.05,26.06,25.98,25.98,90400.0,19.7166,19.7241,19.6636,19.6636,90400.0
2005-03-21 10:20:00,25.98,25.99,25.87,25.9,260400.0,19.6636,19.6712,19.5803,19.603,260400.0
2005-03-21 10:30:00,25.89,25.91,25.83,25.84,174200.0,19.5955,19.6106,19.5501,19.5576,174200.0
2005-03-21 10:40:00,25.84,25.86,25.72,25.75,204200.0,19.5576,19.5728,19.4668,19.4895,204200.0
2005-03-21 10:50:00,25.76,25.84,25.7,25.83,120000.0,19.4971,19.5576,19.4517,19.5501,120000.0
2005-03-21 11:00:00,25.84,25.86,25.79,25.79,124600.0,19.5576,19.5728,19.5198,19.5198,124600.0
2005-03-21 11:10:00,25.8,25.86,25.75,25.86,74400.0,19.5273,19.5728,19.4895,19.5728,74400.0
2005-03-21 11:20:00,25.86,25.93,25.86,25.93,62400.0,19.5728,19.6257,19.5728,19.6257,62400.0
2005-03-21 11:30:00,25.92,25.93,25.9,25.93,70600.0,19.6182,19.6257,19.603,19.6257,70600.0
2005-03-21 11:40:00,25.93,27.0,25.91,26.02,209800.0,19.6257,20.4356,19.6106,19.6939,209800.0
2005-03-21 11:50:00,26.0,26.07,26.0,26.07,124600.0,19.6787,19.7317,19.6787,19.7317,124600.0
2005-03-21 12:00:00,26.07,26.22,26.06,26.2,213200.0,19.7317,19.8452,19.7241,19.8301,213200.0
2005-03-21 12:10:00,26.18,26.27,26.16,26.27,131000.0,19.815,19.8831,19.7998,19.8831,131000.0
2005-03-21 12:20:00,26.27,26.28,26.22,26.22,60200.0,19.8831,19.8906,19.8452,19.8452,60200.0
2005-03-21 12:30:00,26.22,26.25,26.16,26.21,48200.0,19.8452,19.8679,19.7998,19.8377,48200.0
2005-03-21 12:40:00,26.2,26.21,26.17,26.2,43800.0,19.8301,19.8377,19.8074,19.8301,43800.0
2005-03-21 12:50:00,26.2,26.2,26.15,26.15,27000.0,19.8301,19.8301,19.7923,19.7923,27000.0
2005-03-21 13:00:00,26.15,26.16,26.09,26.11,51600.0,19.7923,19.7998,19.7468,19.762,51600.0
2005-03-21 13:10:00,26.11,26.11,26.08,26.08,67200.0,19.762,19.762,19.7393,19.7393,67200.0
2005-03-21 13:20:00,26.08,26.1,26.07,26.09,50000.0,19.7393,19.7544,19.7317,19.7468,50000.0
2005-03-21 13:30:00,26.08,26.15,26.08,26.14,38200.0,19.7393,19.7923,19.7393,19.7847,38200.0
2005-03-21 13:40:00,26.14,26.18,26.12,26.15,28600.0,19.7847,19.815,19.7695,19.7923,28600.0
2005-03-21 13:50:00,26.15,26.16,26.13,26.13,24400.0,19.7923,19.7998,19.7771,19.7771,24400.0
2005-03-21 14:00:00,26.12,26.13,26.08,26.11,45000.0,19.7695,19.7771,19.7393,19.762,45000.0
2005-03-21 14:10:00,26.11,26.13,26.08,26.1,55400.0,19.762,19.7771,19.7393,19.7544,55400.0
2005-03-21 14:20:00,26.1,26.1,26.07,26.08,43600.0,19.7544,19.7544,19.7317,19.7393,43600.0
2005-03-21 14:30:00,26.08,26.15,26.08,26.15,39200.0,19.7393,19.7923,19.7393,19.7923,39200.0
2005-03-21 14:40:00,26.14,26.18,26.13,26.14,32400.0,19.7847,19.815,19.7771,19.7847,32400.0
2005-03-21 14:50:00,26.14,26.17,26.11,26.17,40600.0,19.7847,19.8074,19.762,19.8074,40600.0
2005-03-21 15:00:00,26.17,26.17,26.13,26.15,138200.0,19.8074,19.8074,19.7771,19.7923,138200.0
2005-03-21 15:10:00,26.15,26.15,26.09,26.1,82400.0,19.7923,19.7923,19.7468,19.7544,82400.0
2005-03-21 15:20:00,26.1,26.17,26.09,26.13,89400.0,19.7544,19.8074,19.7468,19.7771,89400.0
2005-03-21 15:30:00,26.14,26.15,26.08,26.12,75000.0,19.7847,19.7923,19.7393,19.7695,75000.0
2005-03-21 15:40:00,26.12,26.13,26.06,26.11,207600.0,19.7695,19.7771,19.7241,19.762,207600.0
2005-03-21 15:50:00,26.11,26.11,26.07,26.07,100200.0,19.762,19.762,19.7317,19.7317,100200.0
2005-03-22 09:30:00,26.17,26.23,26.02,26.22,209600.0,19.8074,19.8528,19.6939,19.8452,209600.0
2005-03-22 09:40:00,26.21,26.22,26.11,26.17,169400.0,19.8377,19.8452,19.762,19.8074,169400.0
2005-03-22 09:50:00,26.17,26.23,26.13,26.19,111400.0,19.8074,19.8528,19.7771,19.8225,111400.0
2005-03-22 10:00:00,26.19,26.23,26.15,26.2,93200.0,19.8225,19.8528,19.7923,19.8301,93200.0
2005-03-22 10:10:00,26.18,26.18,26.13,26.18,104400.0,19.815,19.815,19.7771,19.815,104400.0
2005-03-22 10:20:00,26.18,26.25,26.15,26.23,102400.0,19.815,19.8679,19.7923,19.8528,102400.0
2005-03-22 10:30:00,26.23,26.27,26.15,26.19,99400.0,19.8528,19.8831,19.7923,19.8225,99400.0
2005-03-22 10:40:00,26.2,26.24,26.17,26.23,55000.0,19.8301,19.8604,19.8074,19.8528,55000.0
2005-03-22 10:50:00,26.23,26.27,26.23,26.27,68400.0,19.8528,19.8831,19.8528,19.8831,68400.0
2005-03-22 11:00:00,26.28,26.29,26.25,26.29,38200.0,19.8906,19.8982,19.8679,19.8982,38200.0
2005-03-22 11:10:00,26.29,26.32,26.29,26.29,33600.0,19.8982,19.9209,19.8982,19.8982,33600.0
2005-03-22 11:20:00,26.29,26.29,26.22,26.24,46000.0,19.8982,19.8982,19.8452,19.8604,46000.0
2005-03-22 11:30:00,26.25,26.27,26.21,26.23,39600.0,19.8679,19.8831,19.8377,19.8528,39600.0
2005-03-22 11:40:00,26.23,26.24,26.18,26.2,39400.0,19.8528,19.8604,19.815,19.8301,39400.0
2005-03-22 11:50:00,26.19,26.21,26.17,26.18,44200.0,19.8225,19.8377,19.8074,19.815,44200.0
2005-03-22 12:00:00,26.18,26.24,26.18,26.22,87800.0,19.815,19.8604,19.815,19.8452,87800.0
2005-03-22 12:10:00,26.23,26.23,26.2,26.2,37800.0,19.8528,19.8528,19.8301,19.8301,37800.0
2005-03-22 12:20:00,26.2,26.23,26.18,26.23,70200.0,19.8301,19.8528,19.815,19.8528,70200.0
2005-03-22 12:30:00,26.23,26.23,26.21,26.21,59600.0,19.8528,19.8528,19.8377,19.8377,59600.0
2005-03-22 12:40:00,26.21,26.24,26.21,26.24,88600.0,19.8377,19.8604,19.8377,19.8604,88600.0
2005-03-22 12:50:00,26.24,26.3,26.24,26.26,72600.0,19.8604,19.9058,19.8604,19.8755,72600.0
2005-03-22 13:00:00,26.27,26.27,26.25,26.25,49200.0,19.8831,19.8831,19.8679,19.8679,49200.0
2005-03-22 13:10:00,26.25,26.27,26.21,26.22,37400.0,19.8679,19.8831,19.8377,19.8452,37400.0
2005-03-22 13:20:00,26.22,26.23,26.18,26.22,54600.0,19.8452,19.8528,19.815,19.8452,54600.0
2005-03-22 13:30:00,26.22,26.23,26.19,26.22,47600.0,19.8452,19.8528,19.8225,19.8452,47600.0
2005-03-22 13:40:00,26.22,26.22,26.18,26.21,40800.0,19.8452,19.8452,19.815,19.8377,40800.0
2005-03-22 13:50:00,26.21,26.25,26.21,26.25,72400.0,19.8377,19.8679,19.8377,19.8679,72400.0
2005-03-22 14:00:00,26.25,26.25,26.22,26.24,57800.0,19.8679,19.8679,19.8452,19.8604,57800.0
2005-03-22 14:10:00,26.24,26.25,26.2,26.23,116000.0,19.8604,19.8679,19.8301,19.8528,116000.0
2005-03-22 14:20:00,26.23,26.23,26.15,26.17,339600.0,19.8528,19.8528,19.7923,19.8074,339600.0
2005-03-22 14:30:00,26.18,26.19,26.13,26.14,186400.0,19.815,19.8225,19.7771,19.7847,186400.0
2005-03-22 14:40:00,26.14,26.14,26.02,26.03,590200.0,19.7847,19.7847,19.6939,19.7014,590200.0
2005-03-22 14:50:00,26.03,26.05,25.95,26.03,194800.0,19.7014,19.7166,19.6409,19.7014,194800.0
2005-03-22 15:00:00,26.03,26.04,25.97,26.01,217000.0,19.7014,19.709,19.656,19.6863,217000.0
2005-03-22 15:10:00,26.02,26.03,25.87,25.89,256600.0,19.6939,19.7014,19.5803,19.5955,256600.0
2005-03-22 15:20:00,25.89,25.95,25.88,25.89,282600.0,19.5955,19.6409,19.5879,19.5955,282600.0
2005-03-22 15:30:00,25.89,25.95,25.88,25.88,239000.0,19.5955,19.6409,19.5879,19.5879,239000.0
2005-03-22 15:40:00,25.88,25.96,25.88,25.93,232600.0,19.5879,19.6484,19.5879,19.6257,232600.0
2005-03-22 15:50:00,25.93,25.95,25.83,25.83,217600.0,19.6257,19.6409,19.5501,19.5501,217600.0
2005-03-23 09:30:00,25.96,26.04,25.68,25.69,517000.0,19.6484,19.709,19.4365,19.4441,517000.0
2005-03-23 09:40:00,25.68,25.79,25.5,25.64,355000.0,19.4365,19.5198,19.3003,19.4062,355000.0
2005-03-23 09:50:00,25.64,25.65,25.5,25.53,199600.0,19.4062,19.4138,19.3003,19.323,199600.0
2005-03-23 10:00:00,25.53,25.62,25.52,25.59,199800.0,19.323,19.3911,19.3154,19.3684,199800.0
2005-03-23 10:10:00,25.59,25.6,25.48,25.5,347200.0,19.3684,19.376,19.2851,19.3003,347200.0
2005-03-23 10:20:00,25.5,25.53,25.36,25.44,209400.0,19.3003,19.323,19.1943,19.2549,209400.0
2005-03-23 10:30:00,25.43,25.49,25.36,25.46,309200.0,19.2473,19.2927,19.1943,19.27,309200.0
2005-03-23 10:40:00,25.45,25.56,25.44,25.52,130600.0,19.2624,19.3457,19.2549,19.3154,130600.0
2005-03-23 10:50:00,25.52,25.63,25.47,25.57,182400.0,19.3154,19.3987,19.2776,19.3533,182400.0
2005-03-23 11:00:00,25.57,25.61,25.51,25.61,137400.0,19.3533,19.3835,19.3079,19.3835,137400.0
2005-03-23 11:10:00,25.59,25.61,25.55,25.59,155400.0,19.3684,19.3835,19.3381,19.3684,155400.0
2005-03-23 11:20:00,25.59,25.65,25.59,25.63,222000.0,19.3684,19.4138,19.3684,19.3987,222000.0
2005-03-23 11:30:00,25.62,25.63,25.55,25.55,104800.0,19.3911,19.3987,19.3381,19.3381,104800.0
2005-03-23 11:40:00,25.54,25.56,25.53,25.54,87000.0,19.3306,19.3457,19.323,19.3306,87000.0
2005-03-23 11:50:00,25.53,25.53,25.38,25.47,158800.0,19.323,19.323,19.2095,19.2776,158800.0
2005-03-23 12:00:00,25.46,25.6,25.46,25.6,92800.0,19.27,19.376,19.27,19.376,92800.0
2005-03-23 12:10:00,25.6,25.73,25.6,25.66,158400.0,19.376,19.4744,19.376,19.4214,158400.0
2005-03-23 12:20:00,25.65,25.67,25.65,25.65,98800.0,19.4138,19.429,19.4138,19.4138,98800.0
2005-03-23 12:30:00,25.65,25.66,25.65,25.66,75000.0,19.4138,19.4214,19.4138,19.4214,75000.0
2005-03-23 12:40:00,25.65,25.68,25.65,25.68,97600.0,19.4138,19.4365,19.4138,19.4365,97600.0
2005-03-23 12:50:00,25.68,25.77,25.68,25.74,86200.0,19.4365,19.5046,19.4365,19.4819,86200.0
2005-03-23 13:00:00,25.74,25.75,25.7,25.71,85000.0,19.4819,19.4895,19.4517,19.4592,85000.0
2005-03-23 13:10:00,25.71,25.75,25.68,25.75,121600.0,19.4592,19.4895,19.4365,19.4895,121600.0
2005-03-23 13:20:00,25.74,25.81,25.74,25.78,122000.0,19.4819,19.5349,19.4819,19.5122,122000.0
2005-03-23 13:30:00,25.78,25.8,25.76,25.78,150400.0,19.5122,19.5273,19.4971,19.5122,150400.0
2005-03-23 13:40:00,25.78,25.9,25.78,25.84,249800.0,19.5122,19.603,19.5122,19.5576,249800.0
2005-03-23 13:50:00,25.84,25.89,25.84,25.88,63600.0,19.5576,19.5955,19.5576,19.5879,63600.0
2005-03-23 14:00:00,25.88,25.95,25.88,25.93,102200.0,19.5879,19.6409,19.5879,19.6257,102200.0
2005-03-23 14:10:00,25.93,25.93,25.88,25.91,124000.0,19.6257,19.6257,19.5879,19.6106,124000.0
2005-03-23 14:20:00,25.9,25.93,25.89,25.91,82200.0,19.603,19.6257,19.5955,19.6106,82200.0
2005-03-23 14:30:00,25.91,25.91,25.76,25.78,188400.0,19.6106,19.6106,19.4971,19.5122,188400.0
2005-03-23 14:40:00,25.78,25.82,25.75,25.82,69000.0,19.5122,19.5425,19.4895,19.5425,69000.0
2005-03-23 14:50:00,25.81,25.83,25.78,25.81,66800.0,19.5349,19.5501,19.5122,19.5349,66800.0
2005-03-23 15:00:00,25.81,25.83,25.77,25.79,153000.0,19.5349,19.5501,19.5046,19.5198,153000.0
2005-03-23 15:10:00,25.82,25.82,25.77,25.8,124200.0,19.5425,19.5425,19.5046,19.5273,124200.0
2005-03-23 15:20:00,25.79,25.88,25.79,25.86,300800.0,19.5198,19.5879,19.5198,19.5728,300800.0
2005-03-23 15:30:00,25.86,25.88,25.81,25.83,250600.0,19.5728,19.5879,19.5349,19.5501,250600.0
2005-03-23 15:40:00,25.83,25.83,25.77,25.8,223000.0,19.5501,19.5501,19.5046,19.5273,223000.0
2005-03-23 15:50:00,25.81,25.83,25.7,25.7,388600.0,19.5349,19.5501,19.4517,19.4517,388600.0
2005-03-24 09:30:00,25.8,25.88,25.6,25.78,432600.0,19.5273,19.5879,19.376,19.5122,432600.0
2005-03-24 09:40:00,25.78,26.0,25.77,25.91,213000.0,19.5122,19.6787,19.5046,19.6106,213000.0
2005-03-24 09:50:00,25.91,26.11,25.9,26.09,245800.0,19.6106,19.762,19.603,19.7468,245800.0
2005-03-24 10:00:00,26.1,26.2,26.08,26.16,248800.0,19.7544,19.8301,19.7393,19.7998,248800.0
2005-03-24 10:10:00,26.16,26.17,26.1,26.16,154600.0,19.7998,19.8074,19.7544,19.7998,154600.0
2005-03-24 10:20:00,26.17,26.28,26.16,26.25,235800.0,19.8074,19.8906,19.7998,19.8679,235800.0
2005-03-24 10:30:00,26.25,26.32,26.21,26.21,203200.0,19.8679,19.9209,19.8377,19.8377,203200.0
2005-03-24 10:40:00,26.21,26.22,26.18,26.2,126000.0,19.8377,19.8452,19.815,19.8301,126000.0
2005-03-24 10:50:00,26.2,26.25,26.2,26.24,98600.0,19.8301,19.8679,19.8301,19.8604,98600.0
2005-03-24 11:00:00,26.24,26.24,26.12,26.16,187000.0,19.8604,19.8604,19.7695,19.7998,187000.0
2005-03-24 11:10:00,26.16,26.18,26.13,26.13,96200.0,19.7998,19.815,19.7771,19.7771,96200.0
2005-03-24 11:20:00,26.13,26.19,26.13,26.17,94600.0,19.7771,19.8225,19.7771,19.8074,94600.0
2005-03-24 11:30:00,26.17,26.19,26.13,26.15,47400.0,19.8074,19.8225,19.7771,19.7923,47400.0
2005-03-24 11:40:00,26.15,26.21,26.13,26.21,92400.0,19.7923,19.8377,19.7771,19.8377,92400.0
2005-03-24 11:50:00,26.21,26.21,26.15,26.17,78800.0,19.8377,19.8377,19.7923,19.8074,78800.0
2005-03-24 12:00:00,26.17,26.23,26.17,26.2,103000.0,19.8074,19.8528,19.8074,19.8301,103000.0
2005-03-24 12:10:00,26.19,26.23,26.18,26.18,33000.0,19.8225,19.8528,19.815,19.815,33000.0
2005-03-24 12:20:00,26.18,26.21,26.17,26.19,30000.0,19.815,19.8377,19.8074,19.8225,30000.0
2005-03-24 12:30:00,26.19,26.26,26.19,26.25,96800.0,19.8225,19.8755,19.8225,19.8679,96800.0
2005-03-24 12:40:00,26.25,26.25,26.21,26.24,41000.0,19.8679,19.8679,19.8377,19.8604,41000.0
2005-03-24 12:50:00,26.24,26.25,26.21,26.23,33400.0,19.8604,19.8679,19.8377,19.8528,33400.0
2005-03-24 13:00:00,26.23,26.24,26.18,26.19,56600.0,19.8528,19.8604,19.815,19.8225,56600.0
2005-03-24 13:10:00,26.19,26.23,26.17,26.22,87000.0,19.8225,19.8528,19.8074,19.8452,87000.0
2005-03-24 13:20:00,26.22,26.23,26.19,26.21,48800.0,19.8452,19.8528,19.8225,19.8377,48800.0
2005-03-24 13:30:00,26.21,26.24,26.21,26.23,27200.0,19.8377,19.8604,19.8377,19.8528,27200.0
2005-03-24 13:40:00,26.23,26.24,26.2,26.2,30600.0,19.8528,19.8604,19.8301,19.8301,30600.0
2005-03-24 13:50:00,26.2,26.25,26.18,26.24,63400.0,19.8301,19.8679,19.815,19.8604,63400.0
2005-03-24 14:00:00,26.24,26.26,26.23,26.24,33000.0,19.8604,19.8755,19.8528,19.8604,33000.0
2005-03-24 14:10:00,26.25,26.28,26.24,26.25,100800.0,19.8679,19.8906,19.8604,19.8679,100800.0
2005-03-24 14:20:00,26.25,26.25,26.24,26.25,37200.0,19.8679,19.8679,19.8604,19.8679,37200.0
2005-03-24 14:30:00,26.25,26.25,26.22,26.24,40600.0,19.8679,19.8679,19.8452,19.8604,40600.0
2005-03-24 14:40:00,26.24,26.24,26.17,26.17,56800.0,19.8604,19.8604,19.8074,19.8074,56800.0
2005-03-24 14:50:00,26.18,26.24,26.16,26.24,30000.0,19.815,19.8604,19.7998,19.8604,30000.0
2005-03-24 15:00:00,26.23,26.24,26.15,26.16,87000.0,19.8528,19.8604,19.7923,19.7998,87000.0
2005-03-24 15:10:00,26.16,26.18,26.12,26.16,112400.0,19.7998,19.815,19.7695,19.7998,112400.0
2005-03-24 15:20:00,26.16,26.16,26.09,26.09,77600.0,19.7998,19.7998,19.7468,19.7468,77600.0
2005-03-24 15:30:00,26.1,26.13,26.06,26.09,195200.0,19.7544,19.7771,19.7241,19.7468,195200.0
2005-03-24 15:40:00,26.09,26.11,26.03,26.07,149400.0,19.7468,19.762,19.7014,19.7317,149400.0
2005-03-24 15:50:00,26.07,26.09,25.93,25.93,426200.0,19.7317,19.7468,19.6257,19.6257,426200.0
2005-03-28 09:30:00,26.03,26.18,25.91,26.16,173200.0,19.7014,19.815,19.6106,19.7998,173200.0
2005-03-28 09:40:00,26.15,26.22,26.14,26.22,137200.0,19.7923,19.8452,19.7847,19.8452,137200.0
2005-03-28 09:50:00,26.22,26.23,26.1,26.15,97600.0,19.8452,19.8528,19.7544,19.7923,97600.0
2005-03-28 10:00:00,26.15,26.19,26.1,26.16,107000.0,19.7923,19.8225,19.7544,19.7998,107000.0
2005-03-28 10:10:00,26.15,26.22,26.14,26.2,139600.0,19.7923,19.8452,19.7847,19.8301,139600.0
2005-03-28 10:20:00,26.2,26.25,26.15,26.22,63200.0,19.8301,19.8679,19.7923,19.8452,63200.0
2005-03-28 10:30:00,26.22,26.33,26.22,26.3,197200.0,19.8452,19.9285,19.8452,19.9058,197200.0
2005-03-28 10:40:00,26.3,26.39,26.29,26.39,134600.0,19.9058,19.9739,19.8982,19.9739,134600.0
2005-03-28 10:50:00,26.38,26.42,26.36,26.4,128400.0,19.9663,19.9966,19.9512,19.9815,128400.0
2005-03-28 11:00:00,26.4,26.43,26.33,26.34,189400.0,19.9815,20.0042,19.9285,19.9361,189400.0
2005-03-28 11:10:00,26.34,26.36,26.28,26.34,67800.0,19.9361,19.9512,19.8906,19.9361,67800.0
2005-03-28 11:20:00,26.33,26.34,26.25,26.31,58000.0,19.9285,19.9361,19.8679,19.9134,58000.0
2005-03-28 11:30:00,26.31,26.32,26.25,26.3,50400.0,19.9134,19.9209,19.8679,19.9058,50400.0
2005-03-28 11:40:00,26.3,26.32,26.28,26.29,44800.0,19.9058,19.9209,19.8906,19.8982,44800.0
2005-03-28 11:50:00,26.28,26.29,26.22,26.23,58000.0,19.8906,19.8982,19.8452,19.8528,58000.0
2005-03-28 12:00:00,26.22,26.24,26.18,26.21,55200.0,19.8452,19.8604,19.815,19.8377,55200.0
2005-03-28 12:10:00,26.21,26.25,26.17,26.25,42000.0,19.8377,19.8679,19.8074,19.8679,42000.0
2005-03-28 12:20:00,26.24,26.31,26.24,26.3,43000.0,19.8604,19.9134,19.8604,19.9058,43000.0
2005-03-28 12:30:00,26.3,26.31,26.24,26.28,43000.0,19.9058,19.9134,19.8604,19.8906,43000.0
2005-03-28 12:40:00,26.28,26.32,26.28,26.32,40600.0,19.8906,19.9209,19.8906,19.9209,40600.0
2005-03-28 12:50:00,26.32,26.32,26.24,26.26,46800.0,19.9209,19.9209,19.8604,19.8755,46800.0
2005-03-28 13:00:00,26.27,26.33,26.25,26.25,49600.0,19.8831,19.9285,19.8679,19.8679,49600.0
2005-03-28 13:10:00,26.25,26.35,26.25,26.3,38200.0,19.8679,19.9436,19.8679,19.9058,38200.0
2005-03-28 13:20:00,26.3,26.35,26.28,26.34,96600.0,19.9058,19.9436,19.8906,19.9361,96600.0
2005-03-28 13:30:00,26.31,26.35,26.29,26.34,71600.0,19.9134,19.9436,19.8982,19.9361,71600.0
2005-03-28 13:40:00,26.34,26.4,26.34,26.39,80800.0,19.9361,19.9815,19.9361,19.9739,80800.0
2005-03-28 13:50:00,26.38,26.4,26.34,26.34,94400.0,19.9663,19.9815,19.9361,19.9361,94400.0
2005-03-28 14:00:00,26.33,26.34,26.28,26.3,86400.0,19.9285,19.9361,19.8906,19.9058,86400.0
2005-03-28 14:10:00,26.3,26.31,26.19,26.2,105000.0,19.9058,19.9134,19.8225,19.8301,105000.0
2005-03-28 14:20:00,26.19,26.22,26.13,26.21,195600.0,19.8225,19.8452,19.7771,19.8377,195600.0
2005-03-28 14:30:00,26.21,26.28,26.21,26.28,141000.0,19.8377,19.8906,19.8377,19.8906,141000.0
2005-03-28 14:40:00,26.28,26.36,26.27,26.33,160000.0,19.8906,19.9512,19.8831,19.9285,160000.0
2005-03-28 14:50:00,26.33,26.36,26.29,26.29,75800.0,19.9285,19.9512,19.8982,19.8982,75800.0
2005-03-28 15:00:00,26.3,26.33,26.24,26.25,70000.0,19.9058,19.9285,19.8604,19.8679,70000.0
2005-03-28 15:10:00,26.25,26.29,26.23,26.28,117200.0,19.8679,19.8982,19.8528,19.8906,117200.0
2005-03-28 15:20:00,26.28,26.28,26.21,26.25,138800.0,19.8906,19.8906,19.8377,19.8679,138800.0
2005-03-28 15:30:00,26.25,26.28,26.19,26.25,140600.0,19.8679,19.8906,19.8225,19.8679,140600.0
2005-03-28 15:40:00,26.25,26.25,26.15,26.24,181600.0,19.8679,19.8679,19.7923,19.8604,181600.0
2005-03-28 15:50:00,26.24,26.24,26.08,26.08,312400.0,19.8604,19.8604,19.7393,19.7393,312400.0
2005-03-29 09:30:00,26.02,26.11,26.0,26.1,234200.0,19.6939,19.762,19.6787,19.7544,234200.0
2005-03-29 09:40:00,26.11,26.2,26.07,26.16,113600.0,19.762,19.8301,19.7317,19.7998,113600.0
2005-03-29 09:50:00,26.17,26.21,26.13,26.19,94400.0,19.8074,19.8377,19.7771,19.8225,94400.0
2005-03-29 10:00:00,26.19,26.32,26.15,26.23,159400.0,19.8225,19.9209,19.7923,19.8528,159400.0
2005-03-29 10:10:00,26.23,26.36,26.23,26.35,75000.0,19.8528,19.9512,19.8528,19.9436,75000.0
2005-03-29 10:20:00,26.35,26.4,26.33,26.35,82600.0,19.9436,19.9815,19.9285,19.9436,82600.0
2005-03-29 10:30:00,26.34,26.43,26.33,26.4,232600.0,19.9361,20.0042,19.9285,19.9815,232600.0
2005-03-29 10:40:00,26.4,26.52,26.4,26.52,205600.0,19.9815,20.0723,19.9815,20.0723,205600.0
2005-03-29 10:50:00,26.52,26.65,26.48,26.65,292600.0,20.0723,20.1707,20.042,20.1707,292600.0
2005-03-29 11:00:00,26.65,26.68,26.61,26.63,275400.0,20.1707,20.1934,20.1404,20.1556,275400.0
2005-03-29 11:10:00,26.62,26.67,26.61,26.66,250800.0,20.148,20.1858,20.1404,20.1783,250800.0
2005-03-29 11:20:00,26.66,26.67,26.63,26.63,123200.0,20.1783,20.1858,20.1556,20.1556,123200.0
2005-03-29 11:30:00,26.63,26.64,26.6,26.61,89200.0,20.1556,20.1631,20.1328,20.1404,89200.0
2005-03-29 11:40:00,26.61,26.63,26.53,26.55,120400.0,20.1404,20.1556,20.0799,20.095,120400.0
2005-03-29 11:50:00,26.55,26.6,26.55,26.59,55600.0,20.095,20.1328,20.095,20.1253,55600.0
2005-03-29 12:00:00,26.59,26.6,26.55,26.56,51200.0,20.1253,20.1328,20.095,20.1026,51200.0
2005-03-29 12:10:00,26.55,26.57,26.43,26.46,119600.0,20.095,20.1101,20.0042,20.0269,119600.0
2005-03-29 12:20:00,26.46,26.48,26.44,26.48,70600.0,20.0269,20.042,20.0117,20.042,70600.0
2005-03-29 12:30:00,26.48,26.48,26.41,26.45,114400.0,20.042,20.042,19.989,20.0193,114400.0
2005-03-29 12:40:00,26.44,26.47,26.42,26.45,78800.0,20.0117,20.0345,19.9966,20.0193,78800.0
2005-03-29 12:50:00,26.45,26.45,26.4,26.42,50600.0,20.0193,20.0193,19.9815,19.9966,50600.0
2005-03-29 13:00:00,26.43,26.43,26.34,26.35,74200.0,20.0042,20.0042,19.9361,19.9436,74200.0
2005-03-29 13:10:00,26.36,26.36,26.3,26.33,95200.0,19.9512,19.9512,19.9058,19.9285,95200.0
2005-03-29 13:20:00,26.33,26.39,26.27,26.36,121000.0,19.9285,19.9739,19.8831,19.9512,121000.0
2005-03-29 13:30:00,26.36,26.4,26.35,26.39,36000.0,19.9512,19.9815,19.9436,19.9739,36000.0
2005-03-29 13:40:00,26.39,26.39,26.3,26.3,42400.0,19.9739,19.9739,19.9058,19.9058,42400.0
2005-03-29 13:50:00,26.31,26.39,26.29,26.32,67000.0,19.9134,19.9739,19.8982,19.9209,67000.0
2005-03-29 14:00:00,26.33,26.33,26.2,26.22,171800.0,19.9285,19.9285,19.8301,19.8452,171800.0
2005-03-29 14:10:00,26.22,26.23,26.15,26.15,156400.0,19.8452,19.8528,19.7923,19.7923,156400.0
2005-03-29 14:20:00,26.15,26.25,26.13,26.24,241200.0,19.7923,19.8679,19.7771,19.8604,241200.0
2005-03-29 14:30:00,26.24,26.3,26.22,26.29,122600.0,19.8604,19.9058,19.8452,19.8982,122600.0
2005-03-29 14:40:00,26.3,26.3,26.22,26.26,119000.0,19.9058,19.9058,19.8452,19.8755,119000.0
2005-03-29 14:50:00,26.25,26.3,26.23,26.29,83600.0,19.8679,19.9058,19.8528,19.8982,83600.0
2005-03-29 15:00:00,26.29,26.29,26.22,26.27,89400.0,19.8982,19.8982,19.8452,19.8831,89400.0
2005-03-29 15:10:00,26.27,26.3,26.19,26.24,67800.0,19.8831,19.9058,19.8225,19.8604,67800.0
2005-03-29 15:20:00,26.23,26.29,26.22,26.25,59600.0,19.8528,19.8982,19.8452,19.8679,59600.0
2005-03-29 15:30:00,26.26,26.31,26.22,26.23,97000.0,19.8755,19.9134,19.8452,19.8528,97000.0
2005-03-29 15:40:00,26.23,26.26,26.16,26.16,115200.0,19.8528,19.8755,19.7998,19.7998,115200.0
2005-03-29 15:50:00,26.17,26.3,26.16,26.29,394800.0,19.8074,19.9058,19.7998,19.8982,394800.0
2005-03-30 09:30:00,26.36,26.41,26.28,26.3,212600.0,19.9512,19.989,19.8906,19.9058,212600.0
2005-03-30 09:40:00,26.29,26.34,26.18,26.18,113000.0,19.8982,19.9361,19.815,19.815,113000.0
2005-03-30 09:50:00,26.18,26.19,26.1,26.13,209400.0,19.815,19.8225,19.7544,19.7771,209400.0
2005-03-30 10:00:00,26.11,26.22,26.06,26.18,169800.0,19.762,19.8452,19.7241,19.815,169800.0
2005-03-30 10:10:00,26.18,26.2,26.09,26.12,74000.0,19.815,19.8301,19.7468,19.7695,74000.0
2005-03-30 10:20:00,26.11,26.24,26.1,26.24,121400.0,19.762,19.8604,19.7544,19.8604,121400.0
2005-03-30 10:30:00,26.24,26.32,26.21,26.24,123400.0,19.8604,19.9209,19.8377,19.8604,123400.0
2005-03-30 10:40:00,26.24,26.45,26.22,26.43,114200.0,19.8604,20.0193,19.8452,20.0042,114200.0
2005-03-30 10:50:00,26.43,26.47,26.39,26.41,73400.0,20.0042,20.0345,19.9739,19.989,73400.0
2005-03-30 11:00:00,26.41,26.43,26.31,26.31,66600.0,19.989,20.0042,19.9134,19.9134,66600.0
2005-03-30 11:10:00,26.32,26.4,26.29,26.4,78200.0,19.9209,19.9815,19.8982,19.9815,78200.0
2005-03-30 11:20:00,26.4,26.4,26.31,26.31,22400.0,19.9815,19.9815,19.9134,19.9134,22400.0
2005-03-30 11:30:00,26.31,26.35,26.31,26.32,41600.0,19.9134,19.9436,19.9134,19.9209,41600.0
2005-03-30 11:40:00,26.32,26.43,26.29,26.41,92400.0,19.9209,20.0042,19.8982,19.989,92400.0
2005-03-30 11:50:00,26.42,26.5,26.38,26.47,132000.0,19.9966,20.0572,19.9663,20.0345,132000.0
2005-03-30 12:00:00,26.47,26.5,26.43,26.48,96600.0,20.0345,20.0572,20.0042,20.042,96600.0
2005-03-30 12:10:00,26.48,26.5,26.46,26.47,52000.0,20.042,20.0572,20.0269,20.0345,52000.0
2005-03-30 12:20:00,26.48,26.5,26.45,26.49,89600.0,20.042,20.0572,20.0193,20.0496,89600.0
2005-03-30 12:30:00,26.5,26.5,26.48,26.48,32400.0,20.0572,20.0572,20.042,20.042,32400.0
2005-03-30 12:40:00,26.49,26.5,26.43,26.44,62400.0,20.0496,20.0572,20.0042,20.0117,62400.0
2005-03-30 12:50:00,26.44,26.5,26.43,26.49,51400.0,20.0117,20.0572,20.0042,20.0496,51400.0
2005-03-30 13:00:00,26.48,26.5,26.46,26.47,44800.0,20.042,20.0572,20.0269,20.0345,44800.0
2005-03-30 13:10:00,26.48,26.48,26.39,26.4,47200.0,20.042,20.042,19.9739,19.9815,47200.0
2005-03-30 13:20:00,26.4,26.48,26.4,26.44,64200.0,19.9815,20.042,19.9815,20.0117,64200.0
2005-03-30 13:30:00,26.44,26.49,26.44,26.45,101400.0,20.0117,20.0496,20.0117,20.0193,101400.0
2005-03-30 13:40:00,26.45,26.48,26.42,26.42,58000.0,20.0193,20.042,19.9966,19.9966,58000.0
2005-03-30 13:50:00,26.43,26.46,26.42,26.45,68400.0,20.0042,20.0269,19.9966,20.0193,68400.0
2005-03-30 14:00:00,26.45,26.52,26.44,26.48,126200.0,20.0193,20.0723,20.0117,20.042,126200.0
2005-03-30 14:10:00,26.48,26.48,26.39,26.39,84400.0,20.042,20.042,19.9739,19.9739,84400.0
2005-03-30 14:20:00,26.39,26.39,26.33,26.36,114200.0,19.9739,19.9739,19.9285,19.9512,114200.0
2005-03-30 14:30:00,26.35,26.43,26.31,26.31,172200.0,19.9436,20.0042,19.9134,19.9134,172200.0
2005-03-30 14:40:00,26.31,26.31,26.15,26.23,139200.0,19.9134,19.9134,19.7923,19.8528,139200.0
2005-03-30 14:50:00,26.22,26.31,26.22,26.28,66000.0,19.8452,19.9134,19.8452,19.8906,66000.0
2005-03-30 15:00:00,26.27,26.34,26.27,26.3,130600.0,19.8831,19.9361,19.8831,19.9058,130600.0
2005-03-30 15:10:00,26.3,26.31,26.26,26.29,113800.0,19.9058,19.9134,19.8755,19.8982,113800.0
2005-03-30 15:20:00,26.3,26.35,26.29,26.31,102400.0,19.9058,19.9436,19.8982,19.9134,102400.0
2005-03-30 15:30:00,26.31,26.36,26.31,26.36,120400.0,19.9134,19.9512,19.9134,19.9512,120400.0
2005-03-30 15:40:00,26.36,26.4,26.34,26.38,126400.0,19.9512,19.9815,19.9361,19.9663,126400.0
2005-03-30 15:50:00,26.38,26.41,26.35,26.41,204600.0,19.9663,19.989,19.9436,19.989,204600.0
2005-03-31 09:30:00,26.46,26.5,26.26,26.27,271200.0,20.0269,20.0572,19.8755,19.8831,271200.0
2005-03-31 09:40:00,26.25,26.35,26.22,26.29,149000.0,19.8679,19.9436,19.8452,19.8982,149000.0
2005-03-31 09:50:00,26.3,26.3,26.2,26.2,162800.0,19.9058,19.9058,19.8301,19.8301,162800.0
2005-03-31 10:00:00,26.2,26.2,26.0,26.05,308400.0,19.8301,19.8301,19.6787,19.7166,308400.0
2005-03-31 10:10:00,26.05,26.1,26.0,26.04,186400.0,19.7166,19.7544,19.6787,19.709,186400.0
2005-03-31 10:20:00,26.04,26.1,26.01,26.03,134000.0,19.709,19.7544,19.6863,19.7014,134000.0
2005-03-31 10:30:00,26.03,26.03,25.98,26.0,183600.0,19.7014,19.7014,19.6636,19.6787,183600.0
2005-03-31 10:40:00,26.0,26.07,25.97,25.97,211800.0,19.6787,19.7317,19.656,19.656,211800.0
2005-03-31 10:50:00,25.97,25.98,25.86,25.89,198600.0,19.656,19.6636,19.5728,19.5955,198600.0
2005-03-31 11:00:00,25.89,26.04,25.89,26.0,195800.0,19.5955,19.709,19.5955,19.6787,195800.0
2005-03-31 11:10:00,26.0,26.06,25.99,26.03,103400.0,19.6787,19.7241,19.6712,19.7014,103400.0
2005-03-31 11:20:00,26.03,26.07,26.01,26.02,101600.0,19.7014,19.7317,19.6863,19.6939,101600.0
2005-03-31 11:30:00,26.03,26.04,25.93,25.97,188600.0,19.7014,19.709,19.6257,19.656,188600.0
2005-03-31 11:40:00,25.98,25.98,25.88,25.93,188200.0,19.6636,19.6636,19.5879,19.6257,188200.0
2005-03-31 11:50:00,25.93,25.95,25.9,25.94,117200.0,19.6257,19.6409,19.603,19.6333,117200.0
2005-03-31 12:00:00,25.93,25.95,25.9,25.95,92200.0,19.6257,19.6409,19.603,19.6409,92200.0
2005-03-31 12:10:00,25.93,25.93,25.86,25.86,186200.0,19.6257,19.6257,19.5728,19.5728,186200.0
2005-03-31 12:20:00,25.86,25.91,25.86,25.88,61200.0,19.5728,19.6106,19.5728,19.5879,61200.0
2005-03-31 12:30:00,25.89,25.89,25.83,25.89,135800.0,19.5955,19.5955,19.5501,19.5955,135800.0
2005-03-31 12:40:00,25.89,25.93,25.88,25.93,63000.0,19.5955,19.6257,19.5879,19.6257,63000.0
2005-03-31 12:50:00,25.93,25.98,25.9,25.96,49000.0,19.6257,19.6636,19.603,19.6484,49000.0
2005-03-31 13:00:00,25.97,25.97,25.92,25.92,40800.0,19.656,19.656,19.6182,19.6182,40800.0
2005-03-31 13:10:00,25.92,25.98,25.92,25.97,83600.0,19.6182,19.6636,19.6182,19.656,83600.0
2005-03-31 13:20:00,25.97,25.98,25.96,25.98,65400.0,19.656,19.6636,19.6484,19.6636,65400.0
2005-03-31 13:30:00,25.98,26.05,25.98,26.0,129400.0,19.6636,19.7166,19.6636,19.6787,129400.0
2005-03-31 13:40:00,26.0,26.0,25.98,26.0,42400.0,19.6787,19.6787,19.6636,19.6787,42400.0
2005-03-31 13:50:00,26.0,26.0,25.97,26.0,75600.0,19.6787,19.6787,19.656,19.6787,75600.0
2005-03-31 14:00:00,26.0,26.0,25.94,25.94,54800.0,19.6787,19.6787,19.6333,19.6333,54800.0
2005-03-31 14:10:00,25.94,25.97,25.92,25.94,87200.0,19.6333,19.656,19.6182,19.6333,87200.0
2005-03-31 14:20:00,25.94,25.94,25.93,25.93,26600.0,19.6333,19.6333,19.6257,19.6257,26600.0
2005-03-31 14:30:00,25.93,25.97,25.93,25.95,120400.0,19.6257,19.656,19.6257,19.6409,120400.0
2005-03-31 14:40:00,25.96,26.0,25.95,25.96,87600.0,19.6484,19.6787,19.6409,19.6484,87600.0
2005-03-31 14:50:00,25.96,25.96,25.9,25.91,75200.0,19.6484,19.6484,19.603,19.6106,75200.0
2005-03-31 15:00:00,25.91,25.95,25.91,25.92,156600.0,19.6106,19.6409,19.6106,19.6182,156600.0
2005-03-31 15:10:00,25.92,25.94,25.92,25.93,119400.0,19.6182,19.6333,19.6182,19.6257,119400.0
2005-03-31 15:20:00,25.93,25.94,25.92,25.93,198200.0,19.6257,19.6333,19.6182,19.6257,198200.0
2005-03-31 15:30:00,25.93,25.95,25.89,25.89,186600.0,19.6257,19.6409,19.5955,19.5955,186600.0
2005-03-31 15:40:00,25.89,25.93,25.84,25.84,132400.0,19.5955,19.6257,19.5576,19.5576,132400.0
2005-03-31 15:50:00,25.83,25.91,25.83,25.85,148000.0,19.5501,19.6106,19.5501,19.5652,148000.0
2005-04-01 09:30:00,26.09,26.11,25.93,26.07,274000.0,19.7468,19.762,19.6257,19.7317,274000.0
2005-04-01 09:40:00,26.06,26.1,26.04,26.07,284400.0,19.7241,19.7544,19.709,19.7317,284400.0
2005-04-01 09:50:00,26.07,26.08,26.02,26.03,134000.0,19.7317,19.7393,19.6939,19.7014,134000.0
2005-04-01 10:00:00,26.02,26.06,25.84,25.91,294800.0,19.6939,19.7241,19.5576,19.6106,294800.0
2005-04-01 10:10:00,25.92,26.0,25.86,25.93,147200.0,19.6182,19.6787,19.5728,19.6257,147200.0
2005-04-01 10:20:00,25.92,25.94,25.75,25.81,204600.0,19.6182,19.6333,19.4895,19.5349,204600.0
2005-04-01 10:30:00,25.8,25.82,25.75,25.76,149400.0,19.5273,19.5425,19.4895,19.4971,149400.0
2005-04-01 10:40:00,25.76,25.78,25.57,25.59,301800.0,19.4971,19.5122,19.3533,19.3684,301800.0
2005-04-01 10:50:00,25.59,25.72,25.55,25.61,287800.0,19.3684,19.4668,19.3381,19.3835,287800.0
2005-04-01 11:00:00,25.61,25.61,25.39,25.4,494200.0,19.3835,19.3835,19.217,19.2246,494200.0
2005-04-01 11:10:00,25.39,25.41,25.31,25.39,456400.0,19.217,19.2322,19.1565,19.217,456400.0
2005-04-01 11:20:00,25.38,25.43,25.38,25.43,176400.0,19.2095,19.2473,19.2095,19.2473,176400.0
2005-04-01 11:30:00,25.43,25.59,25.43,25.59,268600.0,19.2473,19.3684,19.2473,19.3684,268600.0
2005-04-01 11:40:00,25.59,25.68,25.59,25.65,253200.0,19.3684,19.4365,19.3684,19.4138,253200.0
2005-04-01 11:50:00,25.64,25.78,25.61,25.66,210400.0,19.4062,19.5122,19.3835,19.4214,210400.0
2005-04-01 12:00:00,25.66,25.68,25.54,25.56,116200.0,19.4214,19.4365,19.3306,19.3457,116200.0
2005-04-01 12:10:00,25.56,25.56,25.48,25.48,86000.0,19.3457,19.3457,19.2851,19.2851,86000.0
2005-04-01 12:20:00,25.48,25.58,25.48,25.57,99400.0,19.2851,19.3608,19.2851,19.3533,99400.0
2005-04-01 12:30:00,25.56,25.64,25.53,25.61,140000.0,19.3457,19.4062,19.323,19.3835,140000.0
2005-04-01 12:40:00,25.61,25.7,25.53,25.55,99800.0,19.3835,19.4517,19.323,19.3381,99800.0
2005-04-01 12:50:00,25.55,25.57,25.52,25.53,137400.0,19.3381,19.3533,19.3154,19.323,137400.0
2005-04-01 13:00:00,25.53,25.67,25.52,25.64,112400.0,19.323,19.429,19.3154,19.4062,112400.0
2005-04-01 13:10:00,25.63,25.7,25.63,25.68,59000.0,19.3987,19.4517,19.3987,19.4365,59000.0
2005-04-01 13:20:00,25.69,25.74,25.61,25.68,145200.0,19.4441,19.4819,19.3835,19.4365,145200.0
2005-04-01 13:30:00,25.66,25.67,25.58,25.67,91000.0,19.4214,19.429,19.3608,19.429,91000.0
2005-04-01 13:40:00,25.61,25.67,25.61,25.62,88600.0,19.3835,19.429,19.3835,19.3911,88600.0
2005-04-01 13:50:00,25.64,25.67,25.56,25.62,208400.0,19.4062,19.429,19.3457,19.3911,208400.0
2005-04-01 14:00:00,25.63,25.65,25.57,25.63,46600.0,19.3987,19.4138,19.3533,19.3987,46600.0
2005-04-01 14:10:00,25.61,25.67,25.6,25.61,137800.0,19.3835,19.429,19.376,19.3835,137800.0
2005-04-01 14:20:00,25.61,25.65,25.58,25.58,84600.0,19.3835,19.4138,19.3608,19.3608,84600.0
2005-04-01 14:30:00,25.58,25.68,25.58,25.65,96200.0,19.3608,19.4365,19.3608,19.4138,96200.0
2005-04-01 14:40:00,25.64,25.72,25.63,25.71,198200.0,19.4062,19.4668,19.3987,19.4592,198200.0
2005-04-01 14:50:00,25.72,25.76,25.66,25.72,224600.0,19.4668,19.4971,19.4214,19.4668,224600.0
2005-04-01 15:00:00,25.72,25.72,25.64,25.65,240400.0,19.4668,19.4668,19.4062,19.4138,240400.0
2005-04-01 15:10:00,25.65,25.75,25.65,25.7,168800.0,19.4138,19.4895,19.4138,19.4517,168800.0
2005-04-01 15:20:00,25.69,25.7,25.59,25.61,138000.0,19.4441,19.4517,19.3684,19.3835,138000.0
2005-04-01 15:30:00,25.61,25.68,25.6,25.65,171200.0,19.3835,19.4365,19.376,19.4138,171200.0
2005-04-01 15:40:00,25.64,25.73,25.64,25.7,285000.0,19.4062,19.4744,19.4062,19.4517,285000.0
2005-04-01 15:50:00,25.7,25.72,25.6,25.68,296000.0,19.4517,19.4668,19.376,19.4365,296000.0
2005-04-04 09:30:00,25.5,25.71,25.46,25.61,305200.0,19.3003,19.4592,19.27,19.3835,305200.0
2005-04-04 09:40:00,25.59,25.63,25.5,25.55,101200.0,19.3684,19.3987,19.3003,19.3381,101200.0
2005-04-04 09:50:00,25.54,25.58,25.45,25.48,96600.0,19.3306,19.3608,19.2624,19.2851,96600.0
2005-04-04 10:00:00,25.5,25.5,25.43,25.45,141200.0,19.3003,19.3003,19.2473,19.2624,141200.0
2005-04-04 10:10:00,25.44,25.56,25.44,25.5,250400.0,19.2549,19.3457,19.2549,19.3003,250400.0
2005-04-04 10:20:00,25.5,25.61,25.48,25.58,331200.0,19.3003,19.3835,19.2851,19.3608,331200.0
2005-04-04 10:30:00,25.59,25.67,25.56,25.63,216000.0,19.3684,19.429,19.3457,19.3987,216000.0
2005-04-04 10:40:00,25.64,25.64,25.52,25.6,119000.0,19.4062,19.4062,19.3154,19.376,119000.0
2005-04-04 10:50:00,25.6,25.66,25.57,25.6,146600.0,19.376,19.4214,19.3533,19.376,146600.0
2005-04-04 11:00:00,25.6,25.65,25.59,25.6,141400.0,19.376,19.4138,19.3684,19.376,141400.0
2005-04-04 11:10:00,25.59,25.6,25.53,25.57,73000.0,19.3684,19.376,19.323,19.3533,73000.0
2005-04-04 11:20:00,25.56,25.61,25.51,25.53,71600.0,19.3457,19.3835,19.3079,19.323,71600.0
2005-04-04 11:30:00,25.54,25.56,25.5,25.52,111400.0,19.3306,19.3457,19.3003,19.3154,111400.0
2005-04-04 11:40:00,25.52,25.57,25.51,25.56,51600.0,19.3154,19.3533,19.3079,19.3457,51600.0
2005-04-04 11:50:00,25.55,25.57,25.51,25.51,87000.0,19.3381,19.3533,19.3079,19.3079,87000.0
2005-04-04 12:00:00,25.51,25.53,25.5,25.5,54800.0,19.3079,19.323,19.3003,19.3003,54800.0
2005-04-04 12:10:00,25.5,25.51,25.48,25.48,48600.0,19.3003,19.3079,19.2851,19.2851,48600.0
2005-04-04 12:20:00,25.48,25.5,25.45,25.5,103200.0,19.2851,19.3003,19.2624,19.3003,103200.0
2005-04-04 12:30:00,25.49,25.56,25.49,25.53,95800.0,19.2927,19.3457,19.2927,19.323,95800.0
2005-04-04 12:40:00,25.53,25.56,25.48,25.48,110200.0,19.323,19.3457,19.2851,19.2851,110200.0
2005-04-04 12:50:00,25.48,25.5,25.46,25.49,69600.0,19.2851,19.3003,19.27,19.2927,69600.0
2005-04-04 13:00:00,25.49,25.49,25.47,25.47,29000.0,19.2927,19.2927,19.2776,19.2776,29000.0
2005-04-04 13:10:00,25.48,25.48,25.41,25.43,101400.0,19.2851,19.2851,19.2322,19.2473,101400.0
2005-04-04 13:20:00,25.43,25.45,25.42,25.45,66000.0,19.2473,19.2624,19.2397,19.2624,66000.0
2005-04-04 13:30:00,25.45,25.52,25.44,25.49,199800.0,19.2624,19.3154,19.2549,19.2927,199800.0
2005-04-04 13:40:00,25.49,25.56,25.47,25.55,492200.0,19.2927,19.3457,19.2776,19.3381,492200.0
2005-04-04 13:50:00,25.55,25.58,25.51,25.53,132600.0,19.3381,19.3608,19.3079,19.323,132600.0
2005-04-04 14:00:00,25.54,25.68,25.53,25.67,256200.0,19.3306,19.4365,19.323,19.429,256200.0
2005-04-04 14:10:00,25.66,25.68,25.57,25.58,168400.0,19.4214,19.4365,19.3533,19.3608,168400.0
2005-04-04 14:20:00,25.58,25.67,25.55,25.65,86000.0,19.3608,19.429,19.3381,19.4138,86000.0
2005-04-04 14:30:00,25.66,25.73,25.58,25.73,215000.0,19.4214,19.4744,19.3608,19.4744,215000.0
2005-04-04 14:40:00,25.71,25.76,25.71,25.72,71200.0,19.4592,19.4971,19.4592,19.4668,71200.0
2005-04-04 14:50:00,25.72,25.75,25.68,25.7,127000.0,19.4668,19.4895,19.4365,19.4517,127000.0
2005-04-04 15:00:00,25.7,25.71,25.65,25.68,98800.0,19.4517,19.4592,19.4138,19.4365,98800.0
2005-04-04 15:10:00,25.68,25.74,25.66,25.72,80000.0,19.4365,19.4819,19.4214,19.4668,80000.0
2005-04-04 15:20:00,25.72,25.73,25.67,25.67,74400.0,19.4668,19.4744,19.429,19.429,74400.0
2005-04-04 15:30:00,25.67,25.71,25.64,25.71,156600.0,19.429,19.4592,19.4062,19.4592,156600.0
2005-04-04 15:40:00,25.71,25.73,25.67,25.68,215400.0,19.4592,19.4744,19.429,19.4365,215400.0
2005-04-04 15:50:00,25.68,25.73,25.6,25.68,437000.0,19.4365,19.4744,19.376,19.4365,437000.0
2005-04-05 09:30:00,25.7,25.7,25.54,25.54,240600.0,19.4517,19.4517,19.3306,19.3306,240600.0
2005-04-05 09:40:00,25.54,25.63,25.49,25.61,172600.0,19.3306,19.3987,19.2927,19.3835,172600.0
2005-04-05 09:50:00,25.61,25.82,25.6,25.75,188600.0,19.3835,19.5425,19.376,19.4895,188600.0
2005-04-05 10:00:00,25.75,25.76,25.64,25.64,226600.0,19.4895,19.4971,19.4062,19.4062,226600.0
2005-04-05 10:10:00,25.64,25.81,25.64,25.81,209200.0,19.4062,19.5349,19.4062,19.5349,209200.0
2005-04-05 10:20:00,25.8,25.81,25.78,25.81,119000.0,19.5273,19.5349,19.5122,19.5349,119000.0
2005-04-05 10:30:00,25.8,25.97,25.8,25.9,217200.0,19.5273,19.656,19.5273,19.603,217200.0
2005-04-05 10:40:00,25.9,25.92,25.78,25.86,134600.0,19.603,19.6182,19.5122,19.5728,134600.0
2005-04-05 10:50:00,25.85,25.93,25.85,25.91,113000.0,19.5652,19.6257,19.5652,19.6106,113000.0
2005-04-05 11:00:00,25.91,25.93,25.86,25.89,115200.0,19.6106,19.6257,19.5728,19.5955,115200.0
2005-04-05 11:10:00,25.88,25.89,25.86,25.87,37000.0,19.5879,19.5955,19.5728,19.5803,37000.0
2005-04-05 11:20:00,25.88,25.88,25.84,25.86,68000.0,19.5879,19.5879,19.5576,19.5728,68000.0
2005-04-05 11:30:00,25.87,25.89,25.84,25.86,96400.0,19.5803,19.5955,19.5576,19.5728,96400.0
2005-04-05 11:40:00,25.85,25.86,25.83,25.84,75800.0,19.5652,19.5728,19.5501,19.5576,75800.0
2005-04-05 11:50:00,25.86,25.89,25.8,25.84,63200.0,19.5728,19.5955,19.5273,19.5576,63200.0
2005-04-05 12:00:00,25.84,25.84,25.8,25.83,59000.0,19.5576,19.5576,19.5273,19.5501,59000.0
2005-04-05 12:10:00,25.82,25.89,25.82,25.89,46200.0,19.5425,19.5955,19.5425,19.5955,46200.0
2005-04-05 12:20:00,25.88,25.93,25.88,25.92,69800.0,19.5879,19.6257,19.5879,19.6182,69800.0
2005-04-05 12:30:00,25.91,25.94,25.91,25.94,50600.0,19.6106,19.6333,19.6106,19.6333,50600.0
2005-04-05 12:40:00,25.95,25.97,25.93,25.95,51600.0,19.6409,19.656,19.6257,19.6409,51600.0
2005-04-05 12:50:00,25.95,25.97,25.93,25.95,50600.0,19.6409,19.656,19.6257,19.6409,50600.0
2005-04-05 13:00:00,25.96,25.99,25.96,25.98,93200.0,19.6484,19.6712,19.6484,19.6636,93200.0
2005-04-05 13:10:00,25.98,25.99,25.96,25.96,88400.0,19.6636,19.6712,19.6484,19.6484,88400.0
2005-04-05 13:20:00,25.96,25.97,25.91,25.92,58200.0,19.6484,19.656,19.6106,19.6182,58200.0
2005-04-05 13:30:00,25.92,25.93,25.87,25.89,52800.0,19.6182,19.6257,19.5803,19.5955,52800.0
2005-04-05 13:40:00,25.89,25.95,25.89,25.95,26400.0,19.5955,19.6409,19.5955,19.6409,26400.0
2005-04-05 13:50:00,25.95,25.96,25.8,25.93,148000.0,19.6409,19.6484,19.5273,19.6257,148000.0
2005-04-05 14:00:00,25.92,25.95,25.84,25.85,88400.0,19.6182,19.6409,19.5576,19.5652,88400.0
2005-04-05 14:10:00,25.84,25.85,25.74,25.82,230400.0,19.5576,19.5652,19.4819,19.5425,230400.0
2005-04-05 14:20:00,25.81,25.83,25.8,25.83,115400.0,19.5349,19.5501,19.5273,19.5501,115400.0
2005-04-05 14:30:00,25.83,25.85,25.79,25.83,55800.0,19.5501,19.5652,19.5198,19.5501,55800.0
2005-04-05 14:40:00,25.83,25.83,25.79,25.8,53800.0,19.5501,19.5501,19.5198,19.5273,53800.0
2005-04-05 14:50:00,25.8,25.82,25.79,25.8,68600.0,19.5273,19.5425,19.5198,19.5273,68600.0
2005-04-05 15:00:00,25.8,25.83,25.79,25.81,84000.0,19.5273,19.5501,19.5198,19.5349,84000.0
2005-04-05 15:10:00,25.81,25.83,25.81,25.83,84400.0,19.5349,19.5501,19.5349,19.5501,84400.0
2005-04-05 15:20:00,25.83,25.86,25.82,25.84,88000.0,19.5501,19.5728,19.5425,19.5576,88000.0
2005-04-05 15:30:00,25.85,25.9,25.8,25.9,166000.0,19.5652,19.603,19.5273,19.603,166000.0
2005-04-05 15:40:00,25.9,25.9,25.86,25.86,140800.0,19.603,19.603,19.5728,19.5728,140800.0
2005-04-05 15:50:00,25.86,25.88,25.82,25.85,302800.0,19.5728,19.5879,19.5425,19.5652,302800.0
2005-04-06 09:30:00,26.0,26.03,25.94,26.01,223600.0,19.6787,19.7014,19.6333,19.6863,223600.0
2005-04-06 09:40:00,25.99,26.01,25.96,26.0,56000.0,19.6712,19.6863,19.6484,19.6787,56000.0
2005-04-06 09:50:00,26.0,26.03,25.95,26.02,124000.0,19.6787,19.7014,19.6409,19.6939,124000.0
2005-04-06 10:00:00,26.0,26.05,25.97,26.04,121200.0,19.6787,19.7166,19.656,19.709,121200.0
2005-04-06 10:10:00,26.03,26.05,26.0,26.02,116400.0,19.7014,19.7166,19.6787,19.6939,116400.0
2005-04-06 10:20:00,26.01,26.03,26.0,26.03,77200.0,19.6863,19.7014,19.6787,19.7014,77200.0
2005-04-06 10:30:00,26.02,26.05,25.86,25.91,230400.0,19.6939,19.7166,19.5728,19.6106,230400.0
2005-04-06 10:40:00,25.91,26.0,25.91,25.99,155600.0,19.6106,19.6787,19.6106,19.6712,155600.0
2005-04-06 10:50:00,25.98,26.03,25.94,26.01,109400.0,19.6636,19.7014,19.6333,19.6863,109400.0
2005-04-06 11:00:00,26.0,26.09,26.0,26.06,157400.0,19.6787,19.7468,19.6787,19.7241,157400.0
2005-04-06 11:10:00,26.06,26.08,26.0,26.06,264400.0,19.7241,19.7393,19.6787,19.7241,264400.0
2005-04-06 11:20:00,26.06,26.15,26.04,26.14,267400.0,19.7241,19.7923,19.709,19.7847,267400.0
2005-04-06 11:30:00,26.13,26.14,26.11,26.11,140000.0,19.7771,19.7847,19.762,19.762,140000.0
2005-04-06 11:40:00,26.11,26.13,26.08,26.1,113400.0,19.762,19.7771,19.7393,19.7544,113400.0
2005-04-06 11:50:00,26.1,26.16,26.1,26.15,129400.0,19.7544,19.7998,19.7544,19.7923,129400.0
2005-04-06 12:00:00,26.15,26.16,26.13,26.15,68200.0,19.7923,19.7998,19.7771,19.7923,68200.0
2005-04-06 12:10:00,26.15,26.17,26.13,26.15,64400.0,19.7923,19.8074,19.7771,19.7923,64400.0
2005-04-06 12:20:00,26.14,26.17,26.12,26.13,123200.0,19.7847,19.8074,19.7695,19.7771,123200.0
2005-04-06 12:30:00,26.12,26.15,26.1,26.15,123600.0,19.7695,19.7923,19.7544,19.7923,123600.0
2005-04-06 12:40:00,26.14,26.15,26.1,26.14,62400.0,19.7847,19.7923,19.7544,19.7847,62400.0
2005-04-06 12:50:00,26.14,26.15,26.1,26.13,79000.0,19.7847,19.7923,19.7544,19.7771,79000.0
2005-04-06 13:00:00,26.12,26.15,26.12,26.14,38000.0,19.7695,19.7923,19.7695,19.7847,38000.0
2005-04-06 13:10:00,26.13,26.15,26.09,26.1,89800.0,19.7771,19.7923,19.7468,19.7544,89800.0
2005-04-06 13:20:00,26.1,26.14,26.1,26.11,62000.0,19.7544,19.7847,19.7544,19.762,62000.0
2005-04-06 13:30:00,26.11,26.16,26.11,26.13,49400.0,19.762,19.7998,19.762,19.7771,49400.0
2005-04-06 13:40:00,26.12,26.14,26.08,26.09,81400.0,19.7695,19.7847,19.7393,19.7468,81400.0
2005-04-06 13:50:00,26.09,26.1,26.0,26.07,154400.0,19.7468,19.7544,19.6787,19.7317,154400.0
2005-04-06 14:00:00,26.06,26.13,26.05,26.09,107600.0,19.7241,19.7771,19.7166,19.7468,107600.0
2005-04-06 14:10:00,26.09,26.13,26.09,26.13,115000.0,19.7468,19.7771,19.7468,19.7771,115000.0
2005-04-06 14:20:00,26.13,26.15,26.11,26.15,76200.0,19.7771,19.7923,19.762,19.7923,76200.0
2005-04-06 14:30:00,26.15,26.19,26.15,26.18,111400.0,19.7923,19.8225,19.7923,19.815,111400.0
2005-04-06 14:40:00,26.18,26.18,26.15,26.17,67400.0,19.815,19.815,19.7923,19.8074,67400.0
2005-04-06 14:50:00,26.17,26.18,26.1,26.15,112200.0,19.8074,19.815,19.7544,19.7923,112200.0
2005-04-06 15:00:00,26.15,26.15,26.09,26.15,93000.0,19.7923,19.7923,19.7468,19.7923,93000.0
2005-04-06 15:10:00,26.15,26.16,26.11,26.11,115000.0,19.7923,19.7998,19.762,19.762,115000.0
2005-04-06 15:20:00,26.11,26.11,26.02,26.1,184800.0,19.762,19.762,19.6939,19.7544,184800.0
2005-04-06 15:30:00,26.09,26.14,26.02,26.11,168800.0,19.7468,19.7847,19.6939,19.762,168800.0
2005-04-06 15:40:00,26.11,26.11,26.04,26.08,159600.0,19.762,19.762,19.709,19.7393,159600.0
2005-04-06 15:50:00,26.08,26.13,26.06,26.07,477000.0,19.7393,19.7771,19.7241,19.7317,477000.0
2005-04-07 09:30:00,25.44,25.5,25.24,25.39,1074800.0,19.2549,19.3003,19.1035,19.217,1074800.0
2005-04-07 09:40:00,25.39,25.39,24.87,25.06,1322000.0,19.217,19.217,18.8235,18.9673,1322000.0
2005-04-07 09:50:00,25.06,25.07,24.78,24.85,1053600.0,18.9673,18.9748,18.7553,18.8083,1053600.0
2005-04-07 10:00:00,24.84,24.92,24.74,24.88,821400.0,18.8007,18.8613,18.7251,18.831,821400.0
2005-04-07 10:10:00,24.89,25.04,24.88,25.01,872800.0,18.8386,18.9521,18.831,18.9294,872800.0
2005-04-07 10:20:00,25.01,25.06,24.97,24.98,662800.0,18.9294,18.9673,18.8991,18.9067,662800.0
2005-04-07 10:30:00,24.98,25.02,24.43,24.98,626000.0,18.9067,18.937,18.4904,18.9067,626000.0
2005-04-07 10:40:00,24.97,25.15,24.96,25.1,697600.0,18.8991,19.0354,18.8916,18.9975,697600.0
2005-04-07 10:50:00,25.1,25.16,25.06,25.08,412400.0,18.9975,19.0429,18.9673,18.9824,412400.0
2005-04-07 11:00:00,25.08,25.08,24.99,25.05,412000.0,18.9824,18.9824,18.9143,18.9597,412000.0
2005-04-07 11:10:00,25.05,25.14,25.03,25.11,407600.0,18.9597,19.0278,18.9446,19.0051,407600.0
2005-04-07 11:20:00,25.11,25.11,25.05,25.1,469400.0,19.0051,19.0051,18.9597,18.9975,469400.0
2005-04-07 11:30:00,25.1,25.1,25.05,25.08,167600.0,18.9975,18.9975,18.9597,18.9824,167600.0
2005-04-07 11:40:00,25.09,25.19,25.08,25.14,410400.0,18.99,19.0657,18.9824,19.0278,410400.0
2005-04-07 11:50:00,25.14,25.15,25.11,25.13,215600.0,19.0278,19.0354,19.0051,19.0202,215600.0
2005-04-07 12:00:00,25.13,25.14,25.11,25.11,181400.0,19.0202,19.0278,19.0051,19.0051,181400.0
2005-04-07 12:10:00,25.11,25.12,25.05,25.08,250000.0,19.0051,19.0127,18.9597,18.9824,250000.0
2005-04-07 12:20:00,25.08,25.08,25.05,25.07,191800.0,18.9824,18.9824,18.9597,18.9748,191800.0
2005-04-07 12:30:00,25.07,25.13,25.07,25.13,166200.0,18.9748,19.0202,18.9748,19.0202,166200.0
2005-04-07 12:40:00,25.13,25.15,25.08,25.13,393800.0,19.0202,19.0354,18.9824,19.0202,393800.0
2005-04-07 12:50:00,25.13,25.13,25.05,25.05,135000.0,19.0202,19.0202,18.9597,18.9597,135000.0
2005-04-07 13:00:00,25.05,25.08,25.05,25.07,260400.0,18.9597,18.9824,18.9597,18.9748,260400.0
2005-04-07 13:10:00,25.07,25.14,25.07,25.13,200600.0,18.9748,19.0278,18.9748,19.0202,200600.0
2005-04-07 13:20:00,25.13,25.18,25.08,25.09,351200.0,19.0202,19.0581,18.9824,18.99,351200.0
2005-04-07 13:30:00,25.08,25.12,25.08,25.08,168000.0,18.9824,19.0127,18.9824,18.9824,168000.0
2005-04-07 13:40:00,25.08,25.08,25.04,25.06,218600.0,18.9824,18.9824,18.9521,18.9673,218600.0
2005-04-07 13:50:00,25.06,25.11,25.05,25.11,233200.0,18.9673,19.0051,18.9597,19.0051,233200.0
2005-04-07 14:00:00,25.11,25.17,25.08,25.15,236800.0,19.0051,19.0505,18.9824,19.0354,236800.0
2005-04-07 14:10:00,25.15,25.16,25.04,25.05,407600.0,19.0354,19.0429,18.9521,18.9597,407600.0
2005-04-07 14:20:00,25.06,25.06,24.99,25.02,436200.0,18.9673,18.9673,18.9143,18.937,436200.0
2005-04-07 14:30:00,25.03,25.12,25.02,25.08,486400.0,18.9446,19.0127,18.937,18.9824,486400.0
2005-04-07 14:40:00,25.09,25.13,25.07,25.09,134000.0,18.99,19.0202,18.9748,18.99,134000.0
2005-04-07 14:50:00,25.09,25.13,25.08,25.11,227800.0,18.99,19.0202,18.9824,19.0051,227800.0
2005-04-07 15:00:00,25.11,25.14,25.09,25.1,375800.0,19.0051,19.0278,18.99,18.9975,375800.0
2005-04-07 15:10:00,25.1,25.27,25.1,25.18,709200.0,18.9975,19.1262,18.9975,19.0581,709200.0
2005-04-07 15:20:00,25.18,25.26,25.18,25.21,513600.0,19.0581,19.1186,19.0581,19.0808,513600.0
2005-04-07 15:30:00,25.21,25.27,25.0,25.24,449800.0,19.0808,19.1262,18.9218,19.1035,449800.0
2005-04-07 15:40:00,25.23,25.25,25.14,25.15,511800.0,19.0959,19.1111,19.0278,19.0354,511800.0
2005-04-07 15:50:00,25.16,25.22,25.07,25.22,947400.0,19.0429,19.0884,18.9748,19.0884,947400.0
2005-04-08 09:30:00,25.22,25.38,25.06,25.11,409400.0,19.0884,19.2095,18.9673,19.0051,409400.0
2005-04-08 09:40:00,25.11,25.25,25.08,25.19,201400.0,19.0051,19.1111,18.9824,19.0657,201400.0
2005-04-08 09:50:00,25.19,25.22,25.18,25.21,64000.0,19.0657,19.0884,19.0581,19.0808,64000.0
2005-04-08 10:00:00,25.22,25.22,25.09,25.09,287000.0,19.0884,19.0884,18.99,18.99,287000.0
2005-04-08 10:10:00,25.09,25.12,25.05,25.1,292400.0,18.99,19.0127,18.9597,18.9975,292400.0
2005-04-08 10:20:00,25.1,25.11,25.04,25.08,239800.0,18.9975,19.0051,18.9521,18.9824,239800.0
2005-04-08 10:30:00,25.08,25.08,24.95,25.0,456000.0,18.9824,18.9824,18.884,18.9218,456000.0
2005-04-08 10:40:00,25.0,25.07,24.99,25.05,365000.0,18.9218,18.9748,18.9143,18.9597,365000.0
2005-04-08 10:50:00,25.05,25.11,24.99,25.09,202600.0,18.9597,19.0051,18.9143,18.99,202600.0
2005-04-08 11:00:00,25.09,25.11,25.0,25.04,376400.0,18.99,19.0051,18.9218,18.9521,376400.0
2005-04-08 11:10:00,25.04,25.1,25.03,25.08,142000.0,18.9521,18.9975,18.9446,18.9824,142000.0
2005-04-08 11:20:00,25.08,25.09,25.03,25.03,145600.0,18.9824,18.99,18.9446,18.9446,145600.0
2005-04-08 11:30:00,25.03,25.08,24.98,25.03,227200.0,18.9446,18.9824,18.9067,18.9446,227200.0
2005-04-08 11:40:00,25.04,25.06,24.97,25.0,195200.0,18.9521,18.9673,18.8991,18.9218,195200.0
2005-04-08 11:50:00,25.0,25.0,24.96,24.96,171600.0,18.9218,18.9218,18.8916,18.8916,171600.0
2005-04-08 12:00:00,24.96,24.97,24.93,24.95,134400.0,18.8916,18.8991,18.8689,18.884,134400.0
2005-04-08 12:10:00,24.95,25.04,24.95,25.01,113200.0,18.884,18.9521,18.884,18.9294,113200.0
2005-04-08 12:20:00,25.01,25.05,25.01,25.05,65200.0,18.9294,18.9597,18.9294,18.9597,65200.0
2005-04-08 12:30:00,25.05,25.05,24.97,24.97,125800.0,18.9597,18.9597,18.8991,18.8991,125800.0
2005-04-08 12:40:00,24.97,25.0,24.95,24.96,187800.0,18.8991,18.9218,18.884,18.8916,187800.0
2005-04-08 12:50:00,24.95,24.98,24.93,24.95,136600.0,18.884,18.9067,18.8689,18.884,136600.0
2005-04-08 13:00:00,24.95,24.97,24.93,24.93,97600.0,18.884,18.8991,18.8689,18.8689,97600.0
2005-04-08 13:10:00,24.93,24.99,24.91,24.91,120400.0,18.8689,18.9143,18.8537,18.8537,120400.0
2005-04-08 13:20:00,24.91,24.98,24.91,24.96,120600.0,18.8537,18.9067,18.8537,18.8916,120600.0
2005-04-08 13:30:00,24.95,24.97,24.93,24.93,103600.0,18.884,18.8991,18.8689,18.8689,103600.0
2005-04-08 13:40:00,24.92,24.94,24.91,24.91,117800.0,18.8613,18.8764,18.8537,18.8537,117800.0
2005-04-08 13:50:00,24.91,24.93,24.86,24.87,261800.0,18.8537,18.8689,18.8159,18.8235,261800.0
2005-04-08 14:00:00,24.87,24.9,24.82,24.83,201600.0,18.8235,18.8462,18.7856,18.7932,201600.0
2005-04-08 14:10:00,24.82,24.83,24.63,24.74,559400.0,18.7856,18.7932,18.6418,18.7251,559400.0
2005-04-08 14:20:00,24.74,24.8,24.65,24.68,678600.0,18.7251,18.7705,18.6569,18.6796,678600.0
2005-04-08 14:30:00,24.68,24.68,24.58,24.58,437000.0,18.6796,18.6796,18.604,18.604,437000.0
2005-04-08 14:40:00,24.59,24.61,24.36,24.49,994200.0,18.6115,18.6267,18.4374,18.5358,994200.0
2005-04-08 14:50:00,24.49,24.55,24.49,24.54,290000.0,18.5358,18.5813,18.5358,18.5737,290000.0
2005-04-08 15:00:00,24.54,24.54,24.47,24.5,574000.0,18.5737,18.5737,18.5207,18.5434,574000.0
2005-04-08 15:10:00,24.5,24.5,24.44,24.46,398200.0,18.5434,18.5434,18.498,18.5131,398200.0
2005-04-08 15:20:00,24.45,24.46,24.35,24.35,561800.0,18.5056,18.5131,18.4299,18.4299,561800.0
2005-04-08 15:30:00,24.35,24.68,24.31,24.35,802400.0,18.4299,18.6796,18.3996,18.4299,802400.0
2005-04-08 15:40:00,24.36,24.4,24.3,24.33,1006800.0,18.4374,18.4677,18.392,18.4147,1006800.0
2005-04-08 15:50:00,24.33,24.4,24.3,24.3,1012200.0,18.4147,18.4677,18.392,18.392,1012200.0
2005-04-11 09:30:00,24.25,24.38,24.1,24.29,696200.0,18.3542,18.4526,18.2407,18.3845,696200.0
2005-04-11 09:40:00,24.27,24.27,24.15,24.24,250400.0,18.3693,18.3693,18.2785,18.3466,250400.0
2005-04-11 09:50:00,24.24,24.24,24.08,24.09,517200.0,18.3466,18.3466,18.2255,18.2331,517200.0
2005-04-11 10:00:00,24.08,24.09,23.45,23.53,1984000.0,18.2255,18.2331,17.7487,17.8092,1984000.0
2005-04-11 10:10:00,23.54,23.63,23.38,23.53,1120600.0,17.8168,17.8849,17.6957,17.8092,1120600.0
2005-04-11 10:20:00,23.52,23.69,23.22,23.49,1503200.0,17.8017,17.9303,17.5746,17.779,1503200.0
2005-04-11 10:30:00,23.49,23.55,23.43,23.48,910600.0,17.779,17.8244,17.7336,17.7714,910600.0
2005-04-11 10:40:00,23.49,23.53,23.36,23.4,1063400.0,17.779,17.8092,17.6806,17.7108,1063400.0
2005-04-11 10:50:00,23.4,23.49,23.38,23.48,594200.0,17.7108,17.779,17.6957,17.7714,594200.0
2005-04-11 11:00:00,23.48,23.56,23.45,23.52,518000.0,17.7714,17.8319,17.7487,17.8017,518000.0
2005-04-11 11:10:00,23.52,23.63,23.52,23.55,500800.0,17.8017,17.8849,17.8017,17.8244,500800.0
2005-04-11 11:20:00,23.55,23.57,23.5,23.56,359600.0,17.8244,17.8395,17.7865,17.8319,359600.0
2005-04-11 11:30:00,23.56,23.58,23.53,23.57,248400.0,17.8319,17.8471,17.8092,17.8395,248400.0
2005-04-11 11:40:00,23.57,23.57,23.49,23.5,213200.0,17.8395,17.8395,17.779,17.7865,213200.0
2005-04-11 11:50:00,23.5,23.53,23.5,23.5,201200.0,17.7865,17.8092,17.7865,17.7865,201200.0
2005-04-11 12:00:00,23.5,23.59,23.5,23.55,297600.0,17.7865,17.8547,17.7865,17.8244,297600.0
2005-04-11 12:10:00,23.56,23.58,23.5,23.53,250600.0,17.8319,17.8471,17.7865,17.8092,250600.0
2005-04-11 12:20:00,23.53,23.54,23.5,23.5,235600.0,17.8092,17.8168,17.7865,17.7865,235600.0
2005-04-11 12:30:00,23.51,23.58,23.5,23.58,285000.0,17.7941,17.8471,17.7865,17.8471,285000.0
2005-04-11 12:40:00,23.58,23.59,23.54,23.56,224000.0,17.8471,17.8547,17.8168,17.8319,224000.0
2005-04-11 12:50:00,23.55,23.56,23.5,23.5,186000.0,17.8244,17.8319,17.7865,17.7865,186000.0
2005-04-11 13:00:00,23.5,23.56,23.5,23.55,210000.0,17.7865,17.8319,17.7865,17.8244,210000.0
2005-04-11 13:10:00,23.55,23.56,23.52,23.56,325800.0,17.8244,17.8319,17.8017,17.8319,325800.0
2005-04-11 13:20:00,23.56,23.56,23.5,23.54,310400.0,17.8319,17.8319,17.7865,17.8168,310400.0
2005-04-11 13:30:00,23.54,23.61,23.54,23.6,215400.0,17.8168,17.8698,17.8168,17.8622,215400.0
2005-04-11 13:40:00,23.6,23.73,23.59,23.65,609200.0,17.8622,17.9606,17.8547,17.9001,609200.0
2005-04-11 13:50:00,23.65,23.68,23.59,23.62,312200.0,17.9001,17.9228,17.8547,17.8774,312200.0
2005-04-11 14:00:00,23.62,23.78,23.62,23.73,418400.0,17.8774,17.9985,17.8774,17.9606,418400.0
2005-04-11 14:10:00,23.73,23.75,23.67,23.67,342600.0,17.9606,17.9758,17.9152,17.9152,342600.0
2005-04-11 14:20:00,23.67,23.75,23.66,23.68,321800.0,17.9152,17.9758,17.9076,17.9228,321800.0
2005-04-11 14:30:00,23.68,23.73,23.67,23.71,366200.0,17.9228,17.9606,17.9152,17.9455,366200.0
2005-04-11 14:40:00,23.7,23.77,23.7,23.75,192400.0,17.9379,17.9909,17.9379,17.9758,192400.0
2005-04-11 14:50:00,23.74,23.8,23.73,23.77,291400.0,17.9682,18.0136,17.9606,17.9909,291400.0
2005-04-11 15:00:00,23.77,23.85,23.77,23.84,295000.0,17.9909,18.0514,17.9909,18.0439,295000.0
2005-04-11 15:10:00,23.84,23.88,23.8,23.85,278000.0,18.0439,18.0741,18.0136,18.0514,278000.0
2005-04-11 15:20:00,23.85,23.91,23.85,23.89,458000.0,18.0514,18.0969,18.0514,18.0817,458000.0
2005-04-11 15:30:00,23.89,23.89,23.73,23.75,423800.0,18.0817,18.0817,17.9606,17.9758,423800.0
2005-04-11 15:40:00,23.75,23.77,23.72,23.77,251600.0,17.9758,17.9909,17.953,17.9909,251600.0
2005-04-11 15:50:00,23.76,23.78,23.71,23.73,449200.0,17.9833,17.9985,17.9455,17.9606,449200.0
2005-04-12 09:30:00,23.61,23.73,23.57,23.72,966800.0,17.8698,17.9606,17.8395,17.953,966800.0
2005-04-12 09:40:00,23.72,23.74,23.53,23.6,358400.0,17.953,17.9682,17.8092,17.8622,358400.0
2005-04-12 09:50:00,23.6,23.76,23.59,23.69,259800.0,17.8622,17.9833,17.8547,17.9303,259800.0
2005-04-12 10:00:00,23.7,23.74,23.58,23.7,216600.0,17.9379,17.9682,17.8471,17.9379,216600.0
2005-04-12 10:10:00,23.7,23.7,23.58,23.66,299600.0,17.9379,17.9379,17.8471,17.9076,299600.0
2005-04-12 10:20:00,23.66,23.69,23.63,23.68,114800.0,17.9076,17.9303,17.8849,17.9228,114800.0
2005-04-12 10:30:00,23.68,23.68,23.6,23.62,436200.0,17.9228,17.9228,17.8622,17.8774,436200.0
2005-04-12 10:40:00,23.61,23.61,23.53,23.54,423400.0,17.8698,17.8698,17.8092,17.8168,423400.0
2005-04-12 10:50:00,23.54,23.58,23.52,23.57,305200.0,17.8168,17.8471,17.8017,17.8395,305200.0
2005-04-12 11:00:00,23.57,23.64,23.56,23.61,147000.0,17.8395,17.8925,17.8319,17.8698,147000.0
2005-04-12 11:10:00,23.62,23.63,23.59,23.61,124800.0,17.8774,17.8849,17.8547,17.8698,124800.0
2005-04-12 11:20:00,23.61,23.88,23.5,23.53,243800.0,17.8698,18.0741,17.7865,17.8092,243800.0
2005-04-12 11:30:00,23.53,23.55,23.41,23.54,399200.0,17.8092,17.8244,17.7184,17.8168,399200.0
2005-04-12 11:40:00,23.55,23.57,23.53,23.56,750400.0,17.8244,17.8395,17.8092,17.8319,750400.0
2005-04-12 11:50:00,23.55,23.56,23.5,23.52,120200.0,17.8244,17.8319,17.7865,17.8017,120200.0
2005-04-12 12:00:00,23.51,23.52,23.48,23.5,406200.0,17.7941,17.8017,17.7714,17.7865,406200.0
2005-04-12 12:10:00,23.5,23.54,23.49,23.53,358600.0,17.7865,17.8168,17.779,17.8092,358600.0
2005-04-12 12:20:00,23.53,23.55,23.52,23.53,622400.0,17.8092,17.8244,17.8017,17.8092,622400.0
2005-04-12 12:30:00,23.53,23.58,23.52,23.58,325600.0,17.8092,17.8471,17.8017,17.8471,325600.0
2005-04-12 12:40:00,23.58,23.63,23.57,23.63,412400.0,17.8471,17.8849,17.8395,17.8849,412400.0
2005-04-12 12:50:00,23.62,23.65,23.6,23.61,357600.0,17.8774,17.9001,17.8622,17.8698,357600.0
2005-04-12 13:00:00,23.62,23.64,23.59,23.63,418200.0,17.8774,17.8925,17.8547,17.8849,418200.0
2005-04-12 13:10:00,23.63,23.67,23.61,23.65,241000.0,17.8849,17.9152,17.8698,17.9001,241000.0
2005-04-12 13:20:00,23.65,23.68,23.62,23.62,257400.0,17.9001,17.9228,17.8774,17.8774,257400.0
2005-04-12 13:30:00,23.64,23.65,23.59,23.63,307000.0,17.8925,17.9001,17.8547,17.8849,307000.0
2005-04-12 13:40:00,23.63,23.63,23.55,23.57,385800.0,17.8849,17.8849,17.8244,17.8395,385800.0
2005-04-12 13:50:00,23.57,23.6,23.56,23.58,303000.0,17.8395,17.8622,17.8319,17.8471,303000.0
2005-04-12 14:00:00,23.58,23.71,23.54,23.7,392000.0,17.8471,17.9455,17.8168,17.9379,392000.0
2005-04-12 14:10:00,23.71,23.79,23.69,23.75,491200.0,17.9455,18.006,17.9303,17.9758,491200.0
2005-04-12 14:20:00,23.75,23.81,23.65,23.68,635400.0,17.9758,18.0212,17.9001,17.9228,635400.0
2005-04-12 14:30:00,23.68,23.78,23.68,23.76,460600.0,17.9228,17.9985,17.9228,17.9833,460600.0
2005-04-12 14:40:00,23.75,23.91,23.75,23.84,712800.0,17.9758,18.0969,17.9758,18.0439,712800.0
2005-04-12 14:50:00,23.84,23.99,23.82,23.93,456000.0,18.0439,18.1574,18.0287,18.112,456000.0
2005-04-12 15:00:00,23.93,23.98,23.89,23.91,369600.0,18.112,18.1498,18.0817,18.0969,369600.0
2005-04-12 15:10:00,23.91,23.91,23.85,23.89,225600.0,18.0969,18.0969,18.0514,18.0817,225600.0
2005-04-12 15:20:00,23.89,23.92,23.8,23.88,268200.0,18.0817,18.1044,18.0136,18.0741,268200.0
2005-04-12 15:30:00,23.88,24.02,23.84,23.98,441800.0,18.0741,18.1801,18.0439,18.1498,441800.0
2005-04-12 15:40:00,23.98,23.99,23.91,23.95,261800.0,18.1498,18.1574,18.0969,18.1271,261800.0
2005-04-12 15:50:00,23.94,23.98,23.93,23.96,500600.0,18.1196,18.1498,18.112,18.1347,500600.0
2005-04-13 09:30:00,23.88,23.96,23.77,23.9,566800.0,18.0741,18.1347,17.9909,18.0893,566800.0
2005-04-13 09:40:00,23.9,23.97,23.82,23.89,235200.0,18.0893,18.1423,18.0287,18.0817,235200.0
2005-04-13 09:50:00,23.89,24.03,23.87,23.97,244400.0,18.0817,18.1877,18.0666,18.1423,244400.0
2005-04-13 10:00:00,23.95,24.02,23.93,23.95,308600.0,18.1271,18.1801,18.112,18.1271,308600.0
2005-04-13 10:10:00,23.94,23.98,23.84,23.86,264600.0,18.1196,18.1498,18.0439,18.059,264600.0
2005-04-13 10:20:00,23.86,23.89,23.81,23.83,188800.0,18.059,18.0817,18.0212,18.0363,188800.0
2005-04-13 10:30:00,23.83,23.87,23.75,23.78,511400.0,18.0363,18.0666,17.9758,17.9985,511400.0
2005-04-13 10:40:00,23.78,23.86,23.78,23.81,210600.0,17.9985,18.059,17.9985,18.0212,210600.0
2005-04-13 10:50:00,23.81,23.85,23.77,23.77,134200.0,18.0212,18.0514,17.9909,17.9909,134200.0
2005-04-13 11:00:00,23.77,23.78,23.65,23.74,202600.0,17.9909,17.9985,17.9001,17.9682,202600.0
2005-04-13 11:10:00,23.74,23.74,23.65,23.71,199600.0,17.9682,17.9682,17.9001,17.9455,199600.0
2005-04-13 11:20:00,23.72,23.74,23.68,23.7,171000.0,17.953,17.9682,17.9228,17.9379,171000.0
2005-04-13 11:30:00,23.69,23.77,23.68,23.75,224800.0,17.9303,17.9909,17.9228,17.9758,224800.0
2005-04-13 11:40:00,23.75,23.81,23.74,23.75,129200.0,17.9758,18.0212,17.9682,17.9758,129200.0
2005-04-13 11:50:00,23.75,23.78,23.75,23.77,192800.0,17.9758,17.9985,17.9758,17.9909,192800.0
2005-04-13 12:00:00,23.77,23.78,23.72,23.77,130000.0,17.9909,17.9985,17.953,17.9909,130000.0
2005-04-13 12:10:00,23.76,23.77,23.67,23.7,243200.0,17.9833,17.9909,17.9152,17.9379,243200.0
2005-04-13 12:20:00,23.7,23.78,23.69,23.78,158000.0,17.9379,17.9985,17.9303,17.9985,158000.0
2005-04-13 12:30:00,23.79,23.79,23.71,23.73,147000.0,18.006,18.006,17.9455,17.9606,147000.0
2005-04-13 12:40:00,23.73,23.73,23.7,23.73,223800.0,17.9606,17.9606,17.9379,17.9606,223800.0
2005-04-13 12:50:00,23.73,23.77,23.73,23.77,106200.0,17.9606,17.9909,17.9606,17.9909,106200.0
2005-04-13 13:00:00,23.78,23.81,23.72,23.8,208400.0,17.9985,18.0212,17.953,18.0136,208400.0
2005-04-13 13:10:00,23.8,23.81,23.77,23.79,108000.0,18.0136,18.0212,17.9909,18.006,108000.0
2005-04-13 13:20:00,23.79,23.79,23.72,23.74,170600.0,18.006,18.006,17.953,17.9682,170600.0
2005-04-13 13:30:00,23.74,23.74,23.7,23.7,282600.0,17.9682,17.9682,17.9379,17.9379,282600.0
2005-04-13 13:40:00,23.7,23.71,23.65,23.67,215000.0,17.9379,17.9455,17.9001,17.9152,215000.0
2005-04-13 13:50:00,23.67,23.71,23.62,23.7,158400.0,17.9152,17.9455,17.8774,17.9379,158400.0
2005-04-13 14:00:00,23.7,23.71,23.66,23.71,115800.0,17.9379,17.9455,17.9076,17.9455,115800.0
2005-04-13 14:10:00,23.71,23.73,23.66,23.66,185600.0,17.9455,17.9606,17.9076,17.9076,185600.0
2005-04-13 14:20:00,23.66,23.68,23.63,23.64,265000.0,17.9076,17.9228,17.8849,17.8925,265000.0
2005-04-13 14:30:00,23.65,23.68,23.63,23.67,206000.0,17.9001,17.9228,17.8849,17.9152,206000.0
2005-04-13 14:40:00,23.67,23.68,23.65,23.68,150200.0,17.9152,17.9228,17.9001,17.9228,150200.0
2005-04-13 14:50:00,23.68,23.68,23.63,23.67,167600.0,17.9228,17.9228,17.8849,17.9152,167600.0
2005-04-13 15:00:00,23.67,23.67,23.59,23.6,243600.0,17.9152,17.9152,17.8547,17.8622,243600.0
2005-04-13 15:10:00,23.61,23.61,23.53,23.53,314200.0,17.8698,17.8698,17.8092,17.8092,314200.0
2005-04-13 15:20:00,23.53,23.54,23.5,23.51,301400.0,17.8092,17.8168,17.7865,17.7941,301400.0
2005-04-13 15:30:00,23.51,23.58,23.48,23.54,491200.0,17.7941,17.8471,17.7714,17.8168,491200.0
2005-04-13 15:40:00,23.54,23.6,23.53,23.59,526000.0,17.8168,17.8622,17.8092,17.8547,526000.0
2005-04-13 15:50:00,23.59,23.6,23.53,23.54,633000.0,17.8547,17.8622,17.8092,17.8168,633000.0
2005-04-14 09:30:00,23.53,23.64,23.5,23.63,465400.0,17.8092,17.8925,17.7865,17.8849,465400.0
2005-04-14 09:40:00,23.63,23.67,23.56,23.62,307400.0,17.8849,17.9152,17.8319,17.8774,307400.0
2005-04-14 09:50:00,23.62,23.65,23.53,23.57,240600.0,17.8774,17.9001,17.8092,17.8395,240600.0
2005-04-14 10:00:00,23.56,23.58,23.44,23.45,303600.0,17.8319,17.8471,17.7411,17.7487,303600.0
2005-04-14 10:10:00,23.45,23.46,23.36,23.38,392200.0,17.7487,17.7563,17.6806,17.6957,392200.0
2005-04-14 10:20:00,23.38,23.49,23.36,23.48,244400.0,17.6957,17.779,17.6806,17.7714,244400.0
2005-04-14 10:30:00,23.48,23.54,23.34,23.47,257600.0,17.7714,17.8168,17.6654,17.7638,257600.0
2005-04-14 10:40:00,23.46,23.55,23.45,23.55,136000.0,17.7563,17.8244,17.7487,17.8244,136000.0
2005-04-14 10:50:00,23.55,23.59,23.5,23.56,191400.0,17.8244,17.8547,17.7865,17.8319,191400.0
2005-04-14 11:00:00,23.56,23.61,23.5,23.61,143000.0,17.8319,17.8698,17.7865,17.8698,143000.0
2005-04-14 11:10:00,23.61,23.64,23.52,23.61,208400.0,17.8698,17.8925,17.8017,17.8698,208400.0
2005-04-14 11:20:00,23.61,23.61,23.56,23.59,39200.0,17.8698,17.8698,17.8319,17.8547,39200.0
2005-04-14 11:30:00,23.59,23.63,23.52,23.61,201600.0,17.8547,17.8849,17.8017,17.8698,201600.0
2005-04-14 11:40:00,23.61,23.63,23.58,23.6,83400.0,17.8698,17.8849,17.8471,17.8622,83400.0
2005-04-14 11:50:00,23.6,23.71,23.59,23.63,213200.0,17.8622,17.9455,17.8547,17.8849,213200.0
2005-04-14 12:00:00,23.63,23.7,23.59,23.68,121600.0,17.8849,17.9379,17.8547,17.9228,121600.0
2005-04-14 12:10:00,23.68,23.7,23.64,23.64,181800.0,17.9228,17.9379,17.8925,17.8925,181800.0
2005-04-14 12:20:00,23.64,23.64,23.55,23.56,173800.0,17.8925,17.8925,17.8244,17.8319,173800.0
2005-04-14 12:30:00,23.57,23.65,23.56,23.63,190200.0,17.8395,17.9001,17.8319,17.8849,190200.0
2005-04-14 12:40:00,23.64,23.65,23.55,23.61,98600.0,17.8925,17.9001,17.8244,17.8698,98600.0
2005-04-14 12:50:00,23.6,23.6,23.57,23.6,48800.0,17.8622,17.8622,17.8395,17.8622,48800.0
2005-04-14 13:00:00,23.6,23.61,23.58,23.61,101400.0,17.8622,17.8698,17.8471,17.8698,101400.0
2005-04-14 13:10:00,23.61,23.61,23.5,23.54,181400.0,17.8698,17.8698,17.7865,17.8168,181400.0
2005-04-14 13:20:00,23.54,23.56,23.52,23.52,201200.0,17.8168,17.8319,17.8017,17.8017,201200.0
2005-04-14 13:30:00,23.52,23.53,23.43,23.51,249400.0,17.8017,17.8092,17.7336,17.7941,249400.0
2005-04-14 13:40:00,23.52,23.55,23.49,23.49,108200.0,17.8017,17.8244,17.779,17.779,108200.0
2005-04-14 13:50:00,23.49,23.55,23.45,23.53,180600.0,17.779,17.8244,17.7487,17.8092,180600.0
2005-04-14 14:00:00,23.53,23.57,23.5,23.57,100600.0,17.8092,17.8395,17.7865,17.8395,100600.0
2005-04-14 14:10:00,23.58,23.6,23.52,23.55,192400.0,17.8471,17.8622,17.8017,17.8244,192400.0
2005-04-14 14:20:00,23.55,23.6,23.52,23.58,188600.0,17.8244,17.8622,17.8017,17.8471,188600.0
2005-04-14 14:30:00,23.58,23.6,23.5,23.51,204400.0,17.8471,17.8622,17.7865,17.7941,204400.0
2005-04-14 14:40:00,23.52,23.55,23.48,23.5,139000.0,17.8017,17.8244,17.7714,17.7865,139000.0
2005-04-14 14:50:00,23.52,23.55,23.5,23.51,150400.0,17.8017,17.8244,17.7865,17.7941,150400.0
2005-04-14 15:00:00,23.51,23.53,23.47,23.48,175400.0,17.7941,17.8092,17.7638,17.7714,175400.0
2005-04-14 15:10:00,23.48,23.56,23.47,23.52,166400.0,17.7714,17.8319,17.7638,17.8017,166400.0
2005-04-14 15:20:00,23.51,23.53,23.48,23.5,168000.0,17.7941,17.8092,17.7714,17.7865,168000.0
2005-04-14 15:30:00,23.5,23.54,23.49,23.49,200200.0,17.7865,17.8168,17.779,17.779,200200.0
2005-04-14 15:40:00,23.49,23.51,23.43,23.49,360400.0,17.779,17.7941,17.7336,17.779,360400.0
2005-04-14 15:50:00,23.49,23.5,23.42,23.43,444600.0,17.779,17.7865,17.726,17.7336,444600.0
2005-04-15 09:30:00,23.63,23.75,23.42,23.74,1259800.0,17.8849,17.9758,17.726,17.9682,1259800.0
2005-04-15 09:40:00,23.75,23.96,23.67,23.94,747000.0,17.9758,18.1347,17.9152,18.1196,747000.0
2005-04-15 09:50:00,23.94,24.5,23.82,24.02,735800.0,18.1196,18.5434,18.0287,18.1801,735800.0
2005-04-15 10:00:00,24.03,24.09,23.8,23.86,437000.0,18.1877,18.2331,18.0136,18.059,437000.0
2005-04-15 10:10:00,23.86,24.05,23.8,24.05,328200.0,18.059,18.2028,18.0136,18.2028,328200.0
2005-04-15 10:20:00,24.05,24.19,24.01,24.11,323800.0,18.2028,18.3088,18.1725,18.2482,323800.0
2005-04-15 10:30:00,24.13,24.15,23.62,23.9,347600.0,18.2634,18.2785,17.8774,18.0893,347600.0
2005-04-15 10:40:00,23.9,23.97,23.86,23.93,325600.0,18.0893,18.1423,18.059,18.112,325600.0
2005-04-15 10:50:00,23.91,23.95,23.86,23.92,229000.0,18.0969,18.1271,18.059,18.1044,229000.0
2005-04-15 11:00:00,23.92,23.93,23.84,23.86,349800.0,18.1044,18.112,18.0439,18.059,349800.0
2005-04-15 11:10:00,23.86,23.89,23.81,23.81,384600.0,18.059,18.0817,18.0212,18.0212,384600.0
2005-04-15 11:20:00,23.82,23.92,23.82,23.87,333400.0,18.0287,18.1044,18.0287,18.0666,333400.0
2005-04-15 11:30:00,23.87,23.91,23.85,23.87,253200.0,18.0666,18.0969,18.0514,18.0666,253200.0
2005-04-15 11:40:00,23.88,24.0,23.87,23.94,270800.0,18.0741,18.165,18.0666,18.1196,270800.0
2005-04-15 11:50:00,23.94,24.0,23.9,23.96,237200.0,18.1196,18.165,18.0893,18.1347,237200.0
2005-04-15 12:00:00,23.96,24.02,23.92,23.97,215200.0,18.1347,18.1801,18.1044,18.1423,215200.0
2005-04-15 12:10:00,23.96,24.0,23.93,23.95,177000.0,18.1347,18.165,18.112,18.1271,177000.0
2005-04-15 12:20:00,23.95,24.04,23.95,24.0,177600.0,18.1271,18.1952,18.1271,18.165,177600.0
2005-04-15 12:30:00,24.0,24.01,23.95,23.96,140200.0,18.165,18.1725,18.1271,18.1347,140200.0
2005-04-15 12:40:00,23.95,23.97,23.93,23.95,165400.0,18.1271,18.1423,18.112,18.1271,165400.0
2005-04-15 12:50:00,23.95,23.96,23.88,23.93,318200.0,18.1271,18.1347,18.0741,18.112,318200.0
2005-04-15 13:00:00,23.93,23.97,23.91,23.92,84200.0,18.112,18.1423,18.0969,18.1044,84200.0
2005-04-15 13:10:00,23.92,23.93,23.84,23.84,339200.0,18.1044,18.112,18.0439,18.0439,339200.0
2005-04-15 13:20:00,23.85,23.89,23.85,23.88,262000.0,18.0514,18.0817,18.0514,18.0741,262000.0
2005-04-15 13:30:00,23.88,23.98,23.88,23.97,162800.0,18.0741,18.1498,18.0741,18.1423,162800.0
2005-04-15 13:40:00,23.96,23.97,23.89,23.91,195200.0,18.1347,18.1423,18.0817,18.0969,195200.0
2005-04-15 13:50:00,23.91,23.94,23.89,23.94,168400.0,18.0969,18.1196,18.0817,18.1196,168400.0
2005-04-15 14:00:00,23.93,23.97,23.9,23.95,191000.0,18.112,18.1423,18.0893,18.1271,191000.0
2005-04-15 14:10:00,23.95,24.03,23.94,24.02,171800.0,18.1271,18.1877,18.1196,18.1801,171800.0
2005-04-15 14:20:00,24.0,24.02,23.93,23.93,163000.0,18.165,18.1801,18.112,18.112,163000.0
2005-04-15 14:30:00,23.93,23.96,23.89,23.93,125800.0,18.112,18.1347,18.0817,18.112,125800.0
2005-04-15 14:40:00,23.93,24.0,23.92,23.98,180600.0,18.112,18.165,18.1044,18.1498,180600.0
2005-04-15 14:50:00,23.98,23.99,23.89,23.98,158200.0,18.1498,18.1574,18.0817,18.1498,158200.0
2005-04-15 15:00:00,23.97,23.99,23.88,23.92,213200.0,18.1423,18.1574,18.0741,18.1044,213200.0
2005-04-15 15:10:00,23.92,23.92,23.85,23.88,217200.0,18.1044,18.1044,18.0514,18.0741,217200.0
2005-04-15 15:20:00,23.88,23.88,23.83,23.85,326800.0,18.0741,18.0741,18.0363,18.0514,326800.0
2005-04-15 15:30:00,23.85,23.92,23.81,23.86,336200.0,18.0514,18.1044,18.0212,18.059,336200.0
2005-04-15 15:40:00,23.86,23.86,23.61,23.63,568200.0,18.059,18.059,17.8698,17.8849,568200.0
2005-04-15 15:50:00,23.63,23.75,23.59,23.67,680600.0,17.8849,17.9758,17.8547,17.9152,680600.0
2005-04-18 09:30:00,23.6,23.79,23.59,23.66,541800.0,17.8622,18.006,17.8547,17.9076,541800.0
2005-04-18 09:40:00,23.67,23.7,23.59,23.68,418200.0,17.9152,17.9379,17.8547,17.9228,418200.0
2005-04-18 09:50:00,23.68,23.76,23.67,23.68,253800.0,17.9228,17.9833,17.9152,17.9228,253800.0
2005-04-18 10:00:00,23.68,23.75,23.64,23.67,306800.0,17.9228,17.9758,17.8925,17.9152,306800.0
2005-04-18 10:10:00,23.66,23.66,23.55,23.62,175600.0,17.9076,17.9076,17.8244,17.8774,175600.0
2005-04-18 10:20:00,23.64,23.7,23.55,23.59,237200.0,17.8925,17.9379,17.8244,17.8547,237200.0
2005-04-18 10:30:00,23.59,23.6,23.47,23.48,313400.0,17.8547,17.8622,17.7638,17.7714,313400.0
2005-04-18 10:40:00,23.48,23.48,23.36,23.38,451800.0,17.7714,17.7714,17.6806,17.6957,451800.0
2005-04-18 10:50:00,23.38,23.43,23.35,23.41,307800.0,17.6957,17.7336,17.673,17.7184,307800.0
2005-04-18 11:00:00,23.42,23.46,23.35,23.39,232800.0,17.726,17.7563,17.673,17.7033,232800.0
2005-04-18 11:10:00,23.39,23.4,23.33,23.35,297200.0,17.7033,17.7108,17.6579,17.673,297200.0
2005-04-18 11:20:00,23.35,23.36,23.3,23.34,201200.0,17.673,17.6806,17.6352,17.6654,201200.0
2005-04-18 11:30:00,23.35,23.4,23.32,23.34,216800.0,17.673,17.7108,17.6503,17.6654,216800.0
2005-04-18 11:40:00,23.33,23.35,23.23,23.27,300600.0,17.6579,17.673,17.5822,17.6125,300600.0
2005-04-18 11:50:00,23.27,23.35,23.22,23.3,110400.0,17.6125,17.673,17.5746,17.6352,110400.0
2005-04-18 12:00:00,23.3,23.36,23.25,23.32,265400.0,17.6352,17.6806,17.5973,17.6503,265400.0
2005-04-18 12:10:00,23.32,23.33,23.26,23.28,105200.0,17.6503,17.6579,17.6049,17.62,105200.0
2005-04-18 12:20:00,23.28,23.29,23.22,23.23,249600.0,17.62,17.6276,17.5746,17.5822,249600.0
2005-04-18 12:30:00,23.23,23.29,23.23,23.26,86400.0,17.5822,17.6276,17.5822,17.6049,86400.0
2005-04-18 12:40:00,23.26,23.33,23.26,23.31,174400.0,17.6049,17.6579,17.6049,17.6427,174400.0
2005-04-18 12:50:00,23.3,23.58,23.3,23.48,351600.0,17.6352,17.8471,17.6352,17.7714,351600.0
2005-04-18 13:00:00,23.46,23.47,23.39,23.43,246800.0,17.7563,17.7638,17.7033,17.7336,246800.0
2005-04-18 13:10:00,23.43,23.48,23.34,23.42,147200.0,17.7336,17.7714,17.6654,17.726,147200.0
2005-04-18 13:20:00,23.4,23.44,23.38,23.41,127600.0,17.7108,17.7411,17.6957,17.7184,127600.0
2005-04-18 13:30:00,23.42,23.45,23.4,23.43,163200.0,17.726,17.7487,17.7108,17.7336,163200.0
2005-04-18 13:40:00,23.43,23.43,23.37,23.4,150800.0,17.7336,17.7336,17.6881,17.7108,150800.0
2005-04-18 13:50:00,23.4,23.45,23.39,23.44,108600.0,17.7108,17.7487,17.7033,17.7411,108600.0
2005-04-18 14:00:00,23.43,23.46,23.4,23.45,139600.0,17.7336,17.7563,17.7108,17.7487,139600.0
2005-04-18 14:10:00,23.45,23.46,23.37,23.4,155400.0,17.7487,17.7563,17.6881,17.7108,155400.0
2005-04-18 14:20:00,23.4,23.4,23.31,23.37,273200.0,17.7108,17.7108,17.6427,17.6881,273200.0
2005-04-18 14:30:00,23.37,23.4,23.36,23.4,103600.0,17.6881,17.7108,17.6806,17.7108,103600.0
2005-04-18 14:40:00,23.4,23.4,23.29,23.39,167200.0,17.7108,17.7108,17.6276,17.7033,167200.0
2005-04-18 14:50:00,23.39,23.48,23.39,23.47,166000.0,17.7033,17.7714,17.7033,17.7638,166000.0
2005-04-18 15:00:00,23.46,23.53,23.46,23.49,156800.0,17.7563,17.8092,17.7563,17.779,156800.0
2005-04-18 15:10:00,23.49,23.6,23.49,23.57,248400.0,17.779,17.8622,17.779,17.8395,248400.0
2005-04-18 15:20:00,23.57,23.7,23.56,23.65,274000.0,17.8395,17.9379,17.8319,17.9001,274000.0
2005-04-18 15:30:00,23.68,23.7,23.56,23.58,177400.0,17.9228,17.9379,17.8319,17.8471,177400.0
2005-04-18 15:40:00,23.57,23.59,23.47,23.58,235800.0,17.8395,17.8547,17.7638,17.8471,235800.0
2005-04-18 15:50:00,23.59,23.59,23.5,23.5,284000.0,17.8547,17.8547,17.7865,17.7865,284000.0
2005-04-19 09:30:00,23.61,23.68,23.4,23.55,421800.0,17.8698,17.9228,17.7108,17.8244,421800.0
2005-04-19 09:40:00,23.55,23.66,23.44,23.53,276800.0,17.8244,17.9076,17.7411,17.8092,276800.0
2005-04-19 09:50:00,23.53,23.63,23.53,23.63,215600.0,17.8092,17.8849,17.8092,17.8849,215600.0
2005-04-19 10:00:00,23.63,23.63,23.5,23.51,131600.0,17.8849,17.8849,17.7865,17.7941,131600.0
2005-04-19 10:10:00,23.51,23.55,23.3,23.3,349600.0,17.7941,17.8244,17.6352,17.6352,349600.0
2005-04-19 10:20:00,23.3,23.45,23.3,23.31,192800.0,17.6352,17.7487,17.6352,17.6427,192800.0
2005-04-19 10:30:00,23.34,23.47,23.31,23.36,140400.0,17.6654,17.7638,17.6427,17.6806,140400.0
2005-04-19 10:40:00,23.36,23.36,23.13,23.13,256000.0,17.6806,17.6806,17.5065,17.5065,256000.0
2005-04-19 10:50:00,23.13,23.29,23.13,23.29,282800.0,17.5065,17.6276,17.5065,17.6276,282800.0
2005-04-19 11:00:00,23.28,23.3,23.2,23.28,204000.0,17.62,17.6352,17.5595,17.62,204000.0
2005-04-19 11:10:00,23.28,23.38,23.27,23.36,281000.0,17.62,17.6957,17.6125,17.6806,281000.0
2005-04-19 11:20:00,23.36,23.46,23.35,23.46,103200.0,17.6806,17.7563,17.673,17.7563,103200.0
2005-04-19 11:30:00,23.45,23.47,23.4,23.42,160600.0,17.7487,17.7638,17.7108,17.726,160600.0
2005-04-19 11:40:00,23.43,23.43,23.25,23.28,123800.0,17.7336,17.7336,17.5973,17.62,123800.0
2005-04-19 11:50:00,23.28,23.4,23.28,23.38,79600.0,17.62,17.7108,17.62,17.6957,79600.0
2005-04-19 12:00:00,23.38,23.41,23.35,23.36,100600.0,17.6957,17.7184,17.673,17.6806,100600.0
2005-04-19 12:10:00,23.36,23.36,23.3,23.32,54400.0,17.6806,17.6806,17.6352,17.6503,54400.0
2005-04-19 12:20:00,23.3,23.32,23.2,23.22,118600.0,17.6352,17.6503,17.5595,17.5746,118600.0
2005-04-19 12:30:00,23.22,23.27,23.22,23.27,50400.0,17.5746,17.6125,17.5746,17.6125,50400.0
2005-04-19 12:40:00,23.25,23.35,23.25,23.35,72600.0,17.5973,17.673,17.5973,17.673,72600.0
2005-04-19 12:50:00,23.35,23.39,23.31,23.32,153600.0,17.673,17.7033,17.6427,17.6503,153600.0
2005-04-19 13:00:00,23.32,23.34,23.28,23.3,90800.0,17.6503,17.6654,17.62,17.6352,90800.0
2005-04-19 13:10:00,23.3,23.3,23.22,23.24,158400.0,17.6352,17.6352,17.5746,17.5897,158400.0
2005-04-19 13:20:00,23.23,23.24,23.2,23.21,105800.0,17.5822,17.5897,17.5595,17.567,105800.0
2005-04-19 13:30:00,23.21,23.23,23.2,23.22,163600.0,17.567,17.5822,17.5595,17.5746,163600.0
2005-04-19 13:40:00,23.22,23.29,23.2,23.29,169800.0,17.5746,17.6276,17.5595,17.6276,169800.0
2005-04-19 13:50:00,23.29,23.29,23.22,23.24,155600.0,17.6276,17.6276,17.5746,17.5897,155600.0
2005-04-19 14:00:00,23.24,23.25,23.18,23.18,264400.0,17.5897,17.5973,17.5443,17.5443,264400.0
2005-04-19 14:10:00,23.18,23.18,23.11,23.14,264000.0,17.5443,17.5443,17.4914,17.5141,264000.0
2005-04-19 14:20:00,23.14,23.19,23.1,23.11,319600.0,17.5141,17.5519,17.4838,17.4914,319600.0
2005-04-19 14:30:00,23.11,23.11,23.05,23.05,251200.0,17.4914,17.4914,17.4459,17.4459,251200.0
2005-04-19 14:40:00,23.05,23.08,22.98,23.07,511800.0,17.4459,17.4687,17.393,17.4611,511800.0
2005-04-19 14:50:00,23.06,23.11,23.06,23.09,267800.0,17.4535,17.4914,17.4535,17.4762,267800.0
2005-04-19 15:00:00,23.09,23.11,23.06,23.07,380600.0,17.4762,17.4914,17.4535,17.4611,380600.0
2005-04-19 15:10:00,23.07,23.08,23.01,23.03,297800.0,17.4611,17.4687,17.4157,17.4308,297800.0
2005-04-19 15:20:00,23.03,23.05,23.0,23.03,278200.0,17.4308,17.4459,17.4081,17.4308,278200.0
2005-04-19 15:30:00,23.03,23.08,23.02,23.07,422600.0,17.4308,17.4687,17.4232,17.4611,422600.0
2005-04-19 15:40:00,23.07,23.15,23.05,23.15,335600.0,17.4611,17.5216,17.4459,17.5216,335600.0
2005-04-19 15:50:00,23.14,23.15,23.1,23.12,586000.0,17.5141,17.5216,17.4838,17.4989,586000.0
2005-04-20 09:30:00,22.97,23.24,22.78,22.81,579400.0,17.3854,17.5897,17.2416,17.2643,579400.0
2005-04-20 09:40:00,22.81,22.86,22.72,22.73,310800.0,17.2643,17.3021,17.1962,17.2037,310800.0
2005-04-20 09:50:00,22.73,22.8,22.29,22.3,1014000.0,17.2037,17.2567,16.8707,16.8783,1014000.0
2005-04-20 10:00:00,22.3,22.6,22.3,22.57,895200.0,16.8783,17.1054,16.8783,17.0826,895200.0
2005-04-20 10:10:00,22.57,22.83,22.55,22.83,423600.0,17.0826,17.2794,17.0675,17.2794,423600.0
2005-04-20 10:20:00,22.83,22.95,22.76,22.95,338000.0,17.2794,17.3703,17.2265,17.3703,338000.0
2005-04-20 10:30:00,22.95,22.96,22.84,22.91,212800.0,17.3703,17.3778,17.287,17.34,212800.0
2005-04-20 10:40:00,22.91,22.91,22.75,22.77,208800.0,17.34,17.34,17.2189,17.234,208800.0
2005-04-20 10:50:00,22.77,22.99,22.77,22.98,123800.0,17.234,17.4005,17.234,17.393,123800.0
2005-04-20 11:00:00,22.98,23.07,22.92,22.97,223400.0,17.393,17.4611,17.3476,17.3854,223400.0
2005-04-20 11:10:00,22.96,22.99,22.82,22.87,160200.0,17.3778,17.4005,17.2719,17.3097,160200.0
2005-04-20 11:20:00,22.88,22.88,22.81,22.86,138200.0,17.3173,17.3173,17.2643,17.3021,138200.0
2005-04-20 11:30:00,22.84,22.84,22.73,22.74,115000.0,17.287,17.287,17.2037,17.2113,115000.0
2005-04-20 11:40:00,22.75,22.78,22.7,22.77,70000.0,17.2189,17.2416,17.181,17.234,70000.0
2005-04-20 11:50:00,22.75,23.03,22.75,22.9,287800.0,17.2189,17.4308,17.2189,17.3324,287800.0
2005-04-20 12:00:00,22.9,22.92,22.84,22.89,141400.0,17.3324,17.3476,17.287,17.3248,141400.0
2005-04-20 12:10:00,22.88,22.89,22.8,22.81,77200.0,17.3173,17.3248,17.2567,17.2643,77200.0
2005-04-20 12:20:00,22.81,22.89,22.79,22.85,104400.0,17.2643,17.3248,17.2492,17.2946,104400.0
2005-04-20 12:30:00,22.85,22.85,22.75,22.75,200400.0,17.2946,17.2946,17.2189,17.2189,200400.0
2005-04-20 12:40:00,22.75,22.75,22.72,22.72,105000.0,17.2189,17.2189,17.1962,17.1962,105000.0
2005-04-20 12:50:00,22.72,22.72,22.58,22.6,325600.0,17.1962,17.1962,17.0902,17.1054,325600.0
2005-04-20 13:00:00,22.6,22.71,22.58,22.71,141800.0,17.1054,17.1886,17.0902,17.1886,141800.0
2005-04-20 13:10:00,22.7,22.8,22.68,22.8,213200.0,17.181,17.2567,17.1659,17.2567,213200.0
2005-04-20 13:20:00,22.8,22.82,22.8,22.81,124000.0,17.2567,17.2719,17.2567,17.2643,124000.0
2005-04-20 13:30:00,22.81,22.82,22.72,22.73,191800.0,17.2643,17.2719,17.1962,17.2037,191800.0
2005-04-20 13:40:00,22.72,22.8,22.69,22.76,225400.0,17.1962,17.2567,17.1735,17.2265,225400.0
2005-04-20 13:50:00,22.76,22.77,22.71,22.73,120000.0,17.2265,17.234,17.1886,17.2037,120000.0
2005-04-20 14:00:00,22.71,22.73,22.68,22.71,251000.0,17.1886,17.2037,17.1659,17.1886,251000.0
2005-04-20 14:10:00,22.71,22.77,22.7,22.71,231800.0,17.1886,17.234,17.181,17.1886,231800.0
2005-04-20 14:20:00,22.71,22.75,22.69,22.71,131200.0,17.1886,17.2189,17.1735,17.1886,131200.0
2005-04-20 14:30:00,22.71,22.75,22.7,22.75,164600.0,17.1886,17.2189,17.181,17.2189,164600.0
2005-04-20 14:40:00,22.75,22.8,22.75,22.8,177000.0,17.2189,17.2567,17.2189,17.2567,177000.0
2005-04-20 14:50:00,22.8,22.8,22.75,22.77,225200.0,17.2567,17.2567,17.2189,17.234,225200.0
2005-04-20 15:00:00,22.77,22.77,22.71,22.74,178400.0,17.234,17.234,17.1886,17.2113,178400.0
2005-04-20 15:10:00,22.74,22.78,22.73,22.75,352000.0,17.2113,17.2416,17.2037,17.2189,352000.0
2005-04-20 15:20:00,22.75,23.3,22.75,22.78,585600.0,17.2189,17.6352,17.2189,17.2416,585600.0
2005-04-20 15:30:00,22.79,22.82,22.76,22.76,431200.0,17.2492,17.2719,17.2265,17.2265,431200.0
2005-04-20 15:40:00,22.76,22.8,22.7,22.77,541800.0,17.2265,17.2567,17.181,17.234,541800.0
2005-04-20 15:50:00,22.75,22.88,22.75,22.79,790600.0,17.2189,17.3173,17.2189,17.2492,790600.0
2005-04-21 09:30:00,22.92,23.13,22.91,23.1,532200.0,17.3476,17.5065,17.34,17.4838,532200.0
2005-04-21 09:40:00,23.1,23.15,23.01,23.05,354600.0,17.4838,17.5216,17.4157,17.4459,354600.0
2005-04-21 09:50:00,23.05,23.15,22.99,23.14,374000.0,17.4459,17.5216,17.4005,17.5141,374000.0
2005-04-21 10:00:00,23.11,23.14,23.03,23.1,269600.0,17.4914,17.5141,17.4308,17.4838,269600.0
2005-04-21 10:10:00,23.09,23.22,23.05,23.13,255600.0,17.4762,17.5746,17.4459,17.5065,255600.0
2005-04-21 10:20:00,23.13,23.18,23.04,23.08,225600.0,17.5065,17.5443,17.4384,17.4687,225600.0
2005-04-21 10:30:00,23.08,23.18,23.05,23.12,129000.0,17.4687,17.5443,17.4459,17.4989,129000.0
2005-04-21 10:40:00,23.12,23.15,23.01,23.06,147400.0,17.4989,17.5216,17.4157,17.4535,147400.0
2005-04-21 10:50:00,23.06,23.18,23.04,23.1,160400.0,17.4535,17.5443,17.4384,17.4838,160400.0
2005-04-21 11:00:00,23.1,23.1,23.06,23.08,91200.0,17.4838,17.4838,17.4535,17.4687,91200.0
2005-04-21 11:10:00,23.08,23.14,23.05,23.05,111000.0,17.4687,17.5141,17.4459,17.4459,111000.0
2005-04-21 11:20:00,23.06,23.07,23.03,23.06,126000.0,17.4535,17.4611,17.4308,17.4535,126000.0
2005-04-21 11:30:00,23.06,23.12,23.06,23.12,110000.0,17.4535,17.4989,17.4535,17.4989,110000.0
2005-04-21 11:40:00,23.12,23.23,23.1,23.16,100800.0,17.4989,17.5822,17.4838,17.5292,100800.0
2005-04-21 11:50:00,23.16,23.18,23.1,23.16,82800.0,17.5292,17.5443,17.4838,17.5292,82800.0
2005-04-21 12:00:00,23.18,23.25,23.15,23.2,191000.0,17.5443,17.5973,17.5216,17.5595,191000.0
2005-04-21 12:10:00,23.2,23.25,23.2,23.22,145200.0,17.5595,17.5973,17.5595,17.5746,145200.0
2005-04-21 12:20:00,23.22,23.25,23.2,23.2,92000.0,17.5746,17.5973,17.5595,17.5595,92000.0
2005-04-21 12:30:00,23.2,23.21,23.13,23.13,73800.0,17.5595,17.567,17.5065,17.5065,73800.0
2005-04-21 12:40:00,23.13,23.18,23.11,23.18,68800.0,17.5065,17.5443,17.4914,17.5443,68800.0
2005-04-21 12:50:00,23.18,23.18,23.05,23.08,100600.0,17.5443,17.5443,17.4459,17.4687,100600.0
2005-04-21 13:00:00,23.1,23.11,23.05,23.09,52400.0,17.4838,17.4914,17.4459,17.4762,52400.0
2005-04-21 13:10:00,23.09,23.11,23.06,23.11,44000.0,17.4762,17.4914,17.4535,17.4914,44000.0
2005-04-21 13:20:00,23.1,23.1,23.05,23.06,57600.0,17.4838,17.4838,17.4459,17.4535,57600.0
2005-04-21 13:30:00,23.06,23.12,23.05,23.11,66400.0,17.4535,17.4989,17.4459,17.4914,66400.0
2005-04-21 13:40:00,23.11,23.13,23.07,23.07,62600.0,17.4914,17.5065,17.4611,17.4611,62600.0
2005-04-21 13:50:00,23.07,23.07,23.0,23.01,132200.0,17.4611,17.4611,17.4081,17.4157,132200.0
2005-04-21 14:00:00,23.01,23.11,23.0,23.08,63800.0,17.4157,17.4914,17.4081,17.4687,63800.0
2005-04-21 14:10:00,23.08,23.15,23.08,23.11,89400.0,17.4687,17.5216,17.4687,17.4914,89400.0
2005-04-21 14:20:00,23.12,23.16,23.1,23.12,104600.0,17.4989,17.5292,17.4838,17.4989,104600.0
2005-04-21 14:30:00,23.12,23.15,23.11,23.13,65800.0,17.4989,17.5216,17.4914,17.5065,65800.0
2005-04-21 14:40:00,23.13,23.14,23.06,23.08,75400.0,17.5065,17.5141,17.4535,17.4687,75400.0
2005-04-21 14:50:00,23.08,23.11,23.06,23.06,67600.0,17.4687,17.4914,17.4535,17.4535,67600.0
2005-04-21 15:00:00,23.06,23.08,23.04,23.08,95600.0,17.4535,17.4687,17.4384,17.4687,95600.0
2005-04-21 15:10:00,23.08,23.09,23.06,23.09,92400.0,17.4687,17.4762,17.4535,17.4762,92400.0
2005-04-21 15:20:00,23.09,23.17,23.08,23.17,94800.0,17.4762,17.5368,17.4687,17.5368,94800.0
2005-04-21 15:30:00,23.17,23.25,23.15,23.17,245000.0,17.5368,17.5973,17.5216,17.5368,245000.0
2005-04-21 15:40:00,23.17,23.18,23.12,23.13,184600.0,17.5368,17.5443,17.4989,17.5065,184600.0
2005-04-21 15:50:00,23.13,23.21,23.09,23.21,326400.0,17.5065,17.567,17.4762,17.567,326400.0
2005-04-22 09:30:00,23.18,23.24,23.13,23.2,193800.0,17.5443,17.5897,17.5065,17.5595,193800.0
2005-04-22 09:40:00,23.2,23.23,23.14,23.17,131800.0,17.5595,17.5822,17.5141,17.5368,131800.0
2005-04-22 09:50:00,23.18,23.18,23.0,23.07,243000.0,17.5443,17.5443,17.4081,17.4611,243000.0
2005-04-22 10:00:00,23.07,23.09,23.05,23.08,77800.0,17.4611,17.4762,17.4459,17.4687,77800.0
2005-04-22 10:10:00,23.09,23.15,23.06,23.07,90400.0,17.4762,17.5216,17.4535,17.4611,90400.0
2005-04-22 10:20:00,23.07,23.1,22.95,23.0,328200.0,17.4611,17.4838,17.3703,17.4081,328200.0
2005-04-22 10:30:00,23.0,23.08,22.99,23.08,175800.0,17.4081,17.4687,17.4005,17.4687,175800.0
2005-04-22 10:40:00,23.08,23.08,23.0,23.03,104400.0,17.4687,17.4687,17.4081,17.4308,104400.0
2005-04-22 10:50:00,23.03,23.13,23.01,23.1,111400.0,17.4308,17.5065,17.4157,17.4838,111400.0
2005-04-22 11:00:00,23.1,23.13,23.06,23.09,77600.0,17.4838,17.5065,17.4535,17.4762,77600.0
2005-04-22 11:10:00,23.09,23.13,23.08,23.09,87600.0,17.4762,17.5065,17.4687,17.4762,87600.0
2005-04-22 11:20:00,23.1,23.14,23.09,23.13,74600.0,17.4838,17.5141,17.4762,17.5065,74600.0
2005-04-22 11:30:00,23.12,23.12,23.04,23.07,75400.0,17.4989,17.4989,17.4384,17.4611,75400.0
2005-04-22 11:40:00,23.07,23.09,23.0,23.07,119600.0,17.4611,17.4762,17.4081,17.4611,119600.0
2005-04-22 11:50:00,23.07,23.09,23.05,23.06,43600.0,17.4611,17.4762,17.4459,17.4535,43600.0
2005-04-22 12:00:00,23.05,23.06,22.92,23.01,145800.0,17.4459,17.4535,17.3476,17.4157,145800.0
2005-04-22 12:10:00,23.0,23.05,23.0,23.05,39800.0,17.4081,17.4459,17.4081,17.4459,39800.0
2005-04-22 12:20:00,23.05,23.08,22.98,23.0,91600.0,17.4459,17.4687,17.393,17.4081,91600.0
2005-04-22 12:30:00,22.99,23.04,22.98,23.01,117600.0,17.4005,17.4384,17.393,17.4157,117600.0
2005-04-22 12:40:00,23.03,23.11,23.02,23.02,132000.0,17.4308,17.4914,17.4232,17.4232,132000.0
2005-04-22 12:50:00,23.02,23.07,22.97,22.98,76000.0,17.4232,17.4611,17.3854,17.393,76000.0
2005-04-22 13:00:00,22.99,22.99,22.94,22.95,117400.0,17.4005,17.4005,17.3627,17.3703,117400.0
2005-04-22 13:10:00,22.96,22.99,22.94,22.98,58200.0,17.3778,17.4005,17.3627,17.393,58200.0
2005-04-22 13:20:00,22.99,22.99,22.95,22.97,65000.0,17.4005,17.4005,17.3703,17.3854,65000.0
2005-04-22 13:30:00,22.98,23.0,22.95,23.0,80000.0,17.393,17.4081,17.3703,17.4081,80000.0
2005-04-22 13:40:00,23.0,23.0,22.97,23.0,78400.0,17.4081,17.4081,17.3854,17.4081,78400.0
2005-04-22 13:50:00,23.0,23.08,23.0,23.08,85000.0,17.4081,17.4687,17.4081,17.4687,85000.0
2005-04-22 14:00:00,23.08,23.08,23.02,23.02,35600.0,17.4687,17.4687,17.4232,17.4232,35600.0
2005-04-22 14:10:00,23.03,23.04,22.97,22.99,59200.0,17.4308,17.4384,17.3854,17.4005,59200.0
2005-04-22 14:20:00,22.98,22.99,22.94,22.99,51000.0,17.393,17.4005,17.3627,17.4005,51000.0
2005-04-22 14:30:00,22.99,23.0,22.91,22.91,54200.0,17.4005,17.4081,17.34,17.34,54200.0
2005-04-22 14:40:00,22.91,22.94,22.85,22.86,124800.0,17.34,17.3627,17.2946,17.3021,124800.0
2005-04-22 14:50:00,22.86,22.93,22.86,22.86,87200.0,17.3021,17.3551,17.3021,17.3021,87200.0
2005-04-22 15:00:00,22.86,22.89,22.85,22.85,89000.0,17.3021,17.3248,17.2946,17.2946,89000.0
2005-04-22 15:10:00,22.84,22.86,22.8,22.83,126600.0,17.287,17.3021,17.2567,17.2794,126600.0
2005-04-22 15:20:00,22.83,22.83,22.7,22.72,164000.0,17.2794,17.2794,17.181,17.1962,164000.0
2005-04-22 15:30:00,22.72,22.8,22.71,22.76,190800.0,17.1962,17.2567,17.1886,17.2265,190800.0
2005-04-22 15:40:00,22.75,22.82,22.73,22.78,173400.0,17.2189,17.2719,17.2037,17.2416,173400.0
2005-04-22 15:50:00,22.78,22.88,22.77,22.82,312200.0,17.2416,17.3173,17.234,17.2719,312200.0
2005-04-25 09:30:00,23.2,23.4,23.11,23.37,825200.0,17.5595,17.7108,17.4914,17.6881,825200.0
2005-04-25 09:40:00,23.37,23.75,23.37,23.72,838000.0,17.6881,17.9758,17.6881,17.953,838000.0
2005-04-25 09:50:00,23.69,23.85,23.67,23.78,577800.0,17.9303,18.0514,17.9152,17.9985,577800.0
2005-04-25 10:00:00,23.78,23.91,23.68,23.87,640600.0,17.9985,18.0969,17.9228,18.0666,640600.0
2005-04-25 10:10:00,23.88,23.95,23.79,23.8,387800.0,18.0741,18.1271,18.006,18.0136,387800.0
2005-04-25 10:20:00,23.8,23.83,23.75,23.81,213000.0,18.0136,18.0363,17.9758,18.0212,213000.0
2005-04-25 10:30:00,23.8,23.82,23.68,23.72,260800.0,18.0136,18.0287,17.9228,17.953,260800.0
2005-04-25 10:40:00,23.71,23.75,23.58,23.66,286800.0,17.9455,17.9758,17.8471,17.9076,286800.0
2005-04-25 10:50:00,23.66,23.67,23.57,23.61,364800.0,17.9076,17.9152,17.8395,17.8698,364800.0
2005-04-25 11:00:00,23.61,23.74,23.61,23.71,284200.0,17.8698,17.9682,17.8698,17.9455,284200.0
2005-04-25 11:10:00,23.7,23.76,23.62,23.66,220400.0,17.9379,17.9833,17.8774,17.9076,220400.0
2005-04-25 11:20:00,23.67,23.71,23.65,23.68,187400.0,17.9152,17.9455,17.9001,17.9228,187400.0
2005-04-25 11:30:00,23.69,23.7,23.6,23.61,174800.0,17.9303,17.9379,17.8622,17.8698,174800.0
2005-04-25 11:40:00,23.61,23.68,23.6,23.68,131400.0,17.8698,17.9228,17.8622,17.9228,131400.0
2005-04-25 11:50:00,23.68,23.7,23.63,23.67,74200.0,17.9228,17.9379,17.8849,17.9152,74200.0
2005-04-25 12:00:00,23.68,23.7,23.65,23.66,82400.0,17.9228,17.9379,17.9001,17.9076,82400.0
2005-04-25 12:10:00,23.65,23.68,23.63,23.64,63400.0,17.9001,17.9228,17.8849,17.8925,63400.0
2005-04-25 12:20:00,23.65,23.8,23.6,23.74,272600.0,17.9001,18.0136,17.8622,17.9682,272600.0
2005-04-25 12:30:00,23.74,23.75,23.7,23.73,120200.0,17.9682,17.9758,17.9379,17.9606,120200.0
2005-04-25 12:40:00,23.73,23.78,23.67,23.75,252600.0,17.9606,17.9985,17.9152,17.9758,252600.0
2005-04-25 12:50:00,23.75,23.75,23.69,23.71,73600.0,17.9758,17.9758,17.9303,17.9455,73600.0
2005-04-25 13:00:00,23.71,23.78,23.68,23.71,167600.0,17.9455,17.9985,17.9228,17.9455,167600.0
2005-04-25 13:10:00,23.7,23.74,23.7,23.7,113400.0,17.9379,17.9682,17.9379,17.9379,113400.0
2005-04-25 13:20:00,23.7,23.73,23.68,23.73,86600.0,17.9379,17.9606,17.9228,17.9606,86600.0
2005-04-25 13:30:00,23.73,23.75,23.72,23.73,141000.0,17.9606,17.9758,17.953,17.9606,141000.0
2005-04-25 13:40:00,23.72,23.74,23.61,23.64,194000.0,17.953,17.9682,17.8698,17.8925,194000.0
2005-04-25 13:50:00,23.63,23.65,23.6,23.61,162200.0,17.8849,17.9001,17.8622,17.8698,162200.0
2005-04-25 14:00:00,23.61,23.66,23.6,23.61,104200.0,17.8698,17.9076,17.8622,17.8698,104200.0
2005-04-25 14:10:00,23.61,23.66,23.61,23.63,101800.0,17.8698,17.9076,17.8698,17.8849,101800.0
2005-04-25 14:20:00,23.63,23.67,23.63,23.66,77400.0,17.8849,17.9152,17.8849,17.9076,77400.0
2005-04-25 14:30:00,23.65,23.71,23.64,23.7,125200.0,17.9001,17.9455,17.8925,17.9379,125200.0
2005-04-25 14:40:00,23.71,23.75,23.67,23.7,148000.0,17.9455,17.9758,17.9152,17.9379,148000.0
2005-04-25 14:50:00,23.7,23.71,23.66,23.68,87000.0,17.9379,17.9455,17.9076,17.9228,87000.0
2005-04-25 15:00:00,23.68,23.69,23.63,23.65,233600.0,17.9228,17.9303,17.8849,17.9001,233600.0
2005-04-25 15:10:00,23.66,23.66,23.53,23.54,239200.0,17.9076,17.9076,17.8092,17.8168,239200.0
2005-04-25 15:20:00,23.54,23.6,23.54,23.58,310000.0,17.8168,17.8622,17.8168,17.8471,310000.0
2005-04-25 15:30:00,23.58,23.66,23.57,23.6,326800.0,17.8471,17.9076,17.8395,17.8622,326800.0
2005-04-25 15:40:00,23.6,23.77,23.6,23.75,434200.0,17.8622,17.9909,17.8622,17.9758,434200.0
2005-04-25 15:50:00,23.75,23.76,23.67,23.72,460400.0,17.9758,17.9833,17.9152,17.953,460400.0
2005-04-26 09:30:00,23.78,23.84,23.69,23.78,403200.0,17.9985,18.0439,17.9303,17.9985,403200.0
2005-04-26 09:40:00,23.77,23.78,23.7,23.72,155400.0,17.9909,17.9985,17.9379,17.953,155400.0
2005-04-26 09:50:00,23.71,23.72,23.5,23.58,266800.0,17.9455,17.953,17.7865,17.8471,266800.0
2005-04-26 10:00:00,23.58,23.63,23.53,23.61,181400.0,17.8471,17.8849,17.8092,17.8698,181400.0
2005-04-26 10:10:00,23.63,23.75,23.6,23.71,194400.0,17.8849,17.9758,17.8622,17.9455,194400.0
2005-04-26 10:20:00,23.7,23.75,23.69,23.72,121200.0,17.9379,17.9758,17.9303,17.953,121200.0
2005-04-26 10:30:00,23.71,23.85,23.7,23.75,214800.0,17.9455,18.0514,17.9379,17.9758,214800.0
2005-04-26 10:40:00,23.75,23.83,23.74,23.8,251600.0,17.9758,18.0363,17.9682,18.0136,251600.0
2005-04-26 10:50:00,23.8,23.9,23.79,23.84,145200.0,18.0136,18.0893,18.006,18.0439,145200.0
2005-04-26 11:00:00,23.84,23.84,23.77,23.81,81200.0,18.0439,18.0439,17.9909,18.0212,81200.0
2005-04-26 11:10:00,23.81,23.81,23.76,23.78,63600.0,18.0212,18.0212,17.9833,17.9985,63600.0
2005-04-26 11:20:00,23.78,23.78,23.71,23.77,99800.0,17.9985,17.9985,17.9455,17.9909,99800.0
2005-04-26 11:30:00,23.77,23.81,23.7,23.7,229200.0,17.9909,18.0212,17.9379,17.9379,229200.0
2005-04-26 11:40:00,23.7,23.83,23.7,23.73,83200.0,17.9379,18.0363,17.9379,17.9606,83200.0
2005-04-26 11:50:00,23.74,23.74,23.68,23.68,60000.0,17.9682,17.9682,17.9228,17.9228,60000.0
2005-04-26 12:00:00,23.68,23.7,23.61,23.61,50000.0,17.9228,17.9379,17.8698,17.8698,50000.0
2005-04-26 12:10:00,23.61,23.64,23.6,23.61,70000.0,17.8698,17.8925,17.8622,17.8698,70000.0
2005-04-26 12:20:00,23.61,23.64,23.6,23.61,41000.0,17.8698,17.8925,17.8622,17.8698,41000.0
2005-04-26 12:30:00,23.61,23.61,23.55,23.55,57200.0,17.8698,17.8698,17.8244,17.8244,57200.0
2005-04-26 12:40:00,23.55,23.6,23.54,23.59,47200.0,17.8244,17.8622,17.8168,17.8547,47200.0
2005-04-26 12:50:00,23.59,23.65,23.59,23.63,65800.0,17.8547,17.9001,17.8547,17.8849,65800.0
2005-04-26 13:00:00,23.62,23.62,23.52,23.53,84200.0,17.8774,17.8774,17.8017,17.8092,84200.0
2005-04-26 13:10:00,23.53,23.56,23.51,23.53,68200.0,17.8092,17.8319,17.7941,17.8092,68200.0
2005-04-26 13:20:00,23.53,23.53,23.41,23.43,237400.0,17.8092,17.8092,17.7184,17.7336,237400.0
2005-04-26 13:30:00,23.42,23.49,23.42,23.47,100000.0,17.726,17.779,17.726,17.7638,100000.0
2005-04-26 13:40:00,23.48,23.58,23.48,23.58,92600.0,17.7714,17.8471,17.7714,17.8471,92600.0
2005-04-26 13:50:00,23.57,23.58,23.49,23.49,90800.0,17.8395,17.8471,17.779,17.779,90800.0
2005-04-26 14:00:00,23.49,23.5,23.45,23.46,127400.0,17.779,17.7865,17.7487,17.7563,127400.0
2005-04-26 14:10:00,23.46,23.48,23.41,23.43,91000.0,17.7563,17.7714,17.7184,17.7336,91000.0
2005-04-26 14:20:00,23.45,23.46,23.4,23.46,107200.0,17.7487,17.7563,17.7108,17.7563,107200.0
2005-04-26 14:30:00,23.45,23.48,23.41,23.44,89800.0,17.7487,17.7714,17.7184,17.7411,89800.0
2005-04-26 14:40:00,23.44,23.49,23.41,23.44,128800.0,17.7411,17.779,17.7184,17.7411,128800.0
2005-04-26 14:50:00,23.44,23.47,23.4,23.44,94400.0,17.7411,17.7638,17.7108,17.7411,94400.0
2005-04-26 15:00:00,23.44,23.52,23.43,23.51,198400.0,17.7411,17.8017,17.7336,17.7941,198400.0
2005-04-26 15:10:00,23.51,23.57,23.49,23.54,348800.0,17.7941,17.8395,17.779,17.8168,348800.0
2005-04-26 15:20:00,23.54,23.57,23.5,23.53,90800.0,17.8168,17.8395,17.7865,17.8092,90800.0
2005-04-26 15:30:00,23.53,23.61,23.46,23.49,262000.0,17.8092,17.8698,17.7563,17.779,262000.0
2005-04-26 15:40:00,23.5,23.5,23.43,23.45,155800.0,17.7865,17.7865,17.7336,17.7487,155800.0
2005-04-26 15:50:00,23.46,23.46,23.32,23.35,291000.0,17.7563,17.7563,17.6503,17.673,291000.0
2005-04-27 09:30:00,23.36,23.54,23.17,23.17,363000.0,17.6806,17.8168,17.5368,17.5368,363000.0
2005-04-27 09:40:00,23.18,23.25,23.17,23.2,145800.0,17.5443,17.5973,17.5368,17.5595,145800.0
2005-04-27 09:50:00,23.2,23.22,23.08,23.11,161200.0,17.5595,17.5746,17.4687,17.4914,161200.0
2005-04-27 10:00:00,23.1,23.15,23.02,23.09,178400.0,17.4838,17.5216,17.4232,17.4762,178400.0
2005-04-27 10:10:00,23.09,23.18,23.08,23.17,115600.0,17.4762,17.5443,17.4687,17.5368,115600.0
2005-04-27 10:20:00,23.17,23.27,23.15,23.22,122000.0,17.5368,17.6125,17.5216,17.5746,122000.0
2005-04-27 10:30:00,23.23,23.39,23.23,23.33,296400.0,17.5822,17.7033,17.5822,17.6579,296400.0
2005-04-27 10:40:00,23.33,23.4,23.31,23.36,117800.0,17.6579,17.7108,17.6427,17.6806,117800.0
2005-04-27 10:50:00,23.35,23.37,23.29,23.35,92400.0,17.673,17.6881,17.6276,17.673,92400.0
2005-04-27 11:00:00,23.35,23.39,23.33,23.36,107600.0,17.673,17.7033,17.6579,17.6806,107600.0
2005-04-27 11:10:00,23.36,23.39,23.35,23.36,67800.0,17.6806,17.7033,17.673,17.6806,67800.0
2005-04-27 11:20:00,23.36,23.57,23.36,23.5,187000.0,17.6806,17.8395,17.6806,17.7865,187000.0
2005-04-27 11:30:00,23.48,23.56,23.41,23.41,121200.0,17.7714,17.8319,17.7184,17.7184,121200.0
2005-04-27 11:40:00,23.42,23.5,23.38,23.4,75600.0,17.726,17.7865,17.6957,17.7108,75600.0
2005-04-27 11:50:00,23.4,23.42,23.36,23.36,91400.0,17.7108,17.726,17.6806,17.6806,91400.0
2005-04-27 12:00:00,23.36,23.58,23.36,23.56,148800.0,17.6806,17.8471,17.6806,17.8319,148800.0
2005-04-27 12:10:00,23.55,23.58,23.52,23.56,124000.0,17.8244,17.8471,17.8017,17.8319,124000.0
2005-04-27 12:20:00,23.55,23.56,23.52,23.53,62800.0,17.8244,17.8319,17.8017,17.8092,62800.0
2005-04-27 12:30:00,23.53,23.53,23.47,23.48,53600.0,17.8092,17.8092,17.7638,17.7714,53600.0
2005-04-27 12:40:00,23.48,23.48,23.42,23.42,39200.0,17.7714,17.7714,17.726,17.726,39200.0
2005-04-27 12:50:00,23.42,23.46,23.4,23.46,43600.0,17.726,17.7563,17.7108,17.7563,43600.0
2005-04-27 13:00:00,23.45,23.57,23.43,23.55,108400.0,17.7487,17.8395,17.7336,17.8244,108400.0
2005-04-27 13:10:00,23.56,23.61,23.53,23.58,127400.0,17.8319,17.8698,17.8092,17.8471,127400.0
2005-04-27 13:20:00,23.58,23.58,23.49,23.54,70200.0,17.8471,17.8471,17.779,17.8168,70200.0
2005-04-27 13:30:00,23.54,23.54,23.47,23.5,81800.0,17.8168,17.8168,17.7638,17.7865,81800.0
2005-04-27 13:40:00,23.5,23.5,23.43,23.44,54400.0,17.7865,17.7865,17.7336,17.7411,54400.0
2005-04-27 13:50:00,23.44,23.47,23.42,23.46,97600.0,17.7411,17.7638,17.726,17.7563,97600.0
2005-04-27 14:00:00,23.46,23.5,23.39,23.4,263400.0,17.7563,17.7865,17.7033,17.7108,263400.0
2005-04-27 14:10:00,23.41,23.43,23.33,23.38,211200.0,17.7184,17.7336,17.6579,17.6957,211200.0
2005-04-27 14:20:00,23.38,23.4,23.35,23.38,134800.0,17.6957,17.7108,17.673,17.6957,134800.0
2005-04-27 14:30:00,23.36,23.4,23.34,23.34,163800.0,17.6806,17.7108,17.6654,17.6654,163800.0
2005-04-27 14:40:00,23.34,23.35,23.25,23.3,157400.0,17.6654,17.673,17.5973,17.6352,157400.0
2005-04-27 14:50:00,23.3,23.4,23.29,23.35,151600.0,17.6352,17.7108,17.6276,17.673,151600.0
2005-04-27 15:00:00,23.36,23.43,23.29,23.29,207400.0,17.6806,17.7336,17.6276,17.6276,207400.0
2005-04-27 15:10:00,23.3,23.37,23.29,23.34,211600.0,17.6352,17.6881,17.6276,17.6654,211600.0
2005-04-27 15:20:00,23.34,23.35,23.27,23.29,183000.0,17.6654,17.673,17.6125,17.6276,183000.0
2005-04-27 15:30:00,23.29,23.3,23.22,23.29,209000.0,17.6276,17.6352,17.5746,17.6276,209000.0
2005-04-27 15:40:00,23.3,23.38,23.28,23.32,300800.0,17.6352,17.6957,17.62,17.6503,300800.0
2005-04-27 15:50:00,23.32,23.36,23.25,23.25,325400.0,17.6503,17.6806,17.5973,17.5973,325400.0
2005-04-28 09:30:00,24.24,24.49,24.24,24.36,1558400.0,18.3466,18.5358,18.3466,18.4374,1558400.0
2005-04-28 09:40:00,24.36,24.41,24.19,24.25,751400.0,18.4374,18.4753,18.3088,18.3542,751400.0
2005-04-28 09:50:00,24.25,24.56,24.25,24.55,760000.0,18.3542,18.5888,18.3542,18.5813,760000.0
2005-04-28 10:00:00,24.55,24.55,24.43,24.54,892600.0,18.5813,18.5813,18.4904,18.5737,892600.0
2005-04-28 10:10:00,24.54,24.7,24.49,24.58,750200.0,18.5737,18.6948,18.5358,18.604,750200.0
2005-04-28 10:20:00,24.57,24.6,24.48,24.54,388400.0,18.5964,18.6191,18.5283,18.5737,388400.0
2005-04-28 10:30:00,24.53,24.63,24.52,24.58,390400.0,18.5661,18.6418,18.5585,18.604,390400.0
2005-04-28 10:40:00,24.57,24.58,24.43,24.45,352400.0,18.5964,18.604,18.4904,18.5056,352400.0
2005-04-28 10:50:00,24.46,24.57,24.41,24.47,371000.0,18.5131,18.5964,18.4753,18.5207,371000.0
2005-04-28 11:00:00,24.47,24.5,24.43,24.5,270400.0,18.5207,18.5434,18.4904,18.5434,270400.0
2005-04-28 11:10:00,24.5,24.54,24.45,24.52,172200.0,18.5434,18.5737,18.5056,18.5585,172200.0
2005-04-28 11:20:00,24.51,24.52,24.47,24.49,153600.0,18.551,18.5585,18.5207,18.5358,153600.0
2005-04-28 11:30:00,24.49,24.5,24.34,24.37,387800.0,18.5358,18.5434,18.4223,18.445,387800.0
2005-04-28 11:40:00,24.35,24.43,24.34,24.39,222800.0,18.4299,18.4904,18.4223,18.4602,222800.0
2005-04-28 11:50:00,24.38,24.45,24.36,24.45,252400.0,18.4526,18.5056,18.4374,18.5056,252400.0
2005-04-28 12:00:00,24.44,24.46,24.38,24.38,166600.0,18.498,18.5131,18.4526,18.4526,166600.0
2005-04-28 12:10:00,24.38,24.42,24.34,24.39,211000.0,18.4526,18.4829,18.4223,18.4602,211000.0
2005-04-28 12:20:00,24.4,24.43,24.38,24.4,152800.0,18.4677,18.4904,18.4526,18.4677,152800.0
2005-04-28 12:30:00,24.4,24.43,24.36,24.37,128200.0,18.4677,18.4904,18.4374,18.445,128200.0
2005-04-28 12:40:00,24.36,24.43,24.36,24.42,210200.0,18.4374,18.4904,18.4374,18.4829,210200.0
2005-04-28 12:50:00,24.42,24.45,24.37,24.43,193000.0,18.4829,18.5056,18.445,18.4904,193000.0
2005-04-28 13:00:00,24.43,24.43,24.39,24.39,119600.0,18.4904,18.4904,18.4602,18.4602,119600.0
2005-04-28 13:10:00,24.4,24.4,24.34,24.34,137000.0,18.4677,18.4677,18.4223,18.4223,137000.0
2005-04-28 13:20:00,24.34,24.38,24.31,24.33,155400.0,18.4223,18.4526,18.3996,18.4147,155400.0
2005-04-28 13:30:00,24.34,24.36,24.32,24.35,169400.0,18.4223,18.4374,18.4072,18.4299,169400.0
2005-04-28 13:40:00,24.34,24.45,24.34,24.45,236000.0,18.4223,18.5056,18.4223,18.5056,236000.0
2005-04-28 13:50:00,24.44,24.52,24.44,24.52,255400.0,18.498,18.5585,18.498,18.5585,255400.0
2005-04-28 14:00:00,24.51,24.52,24.43,24.46,230200.0,18.551,18.5585,18.4904,18.5131,230200.0
2005-04-28 14:10:00,24.47,24.47,24.4,24.43,163600.0,18.5207,18.5207,18.4677,18.4904,163600.0
2005-04-28 14:20:00,24.43,24.43,24.31,24.36,335800.0,18.4904,18.4904,18.3996,18.4374,335800.0
2005-04-28 14:30:00,24.36,24.39,24.32,24.34,165200.0,18.4374,18.4602,18.4072,18.4223,165200.0
2005-04-28 14:40:00,24.35,24.36,24.3,24.31,178600.0,18.4299,18.4374,18.392,18.3996,178600.0
2005-04-28 14:50:00,24.31,24.31,24.24,24.31,584200.0,18.3996,18.3996,18.3466,18.3996,584200.0
2005-04-28 15:00:00,24.31,24.34,24.28,24.32,183400.0,18.3996,18.4223,18.3769,18.4072,183400.0
2005-04-28 15:10:00,24.33,24.39,24.32,24.38,203800.0,18.4147,18.4602,18.4072,18.4526,203800.0
2005-04-28 15:20:00,24.38,24.44,24.38,24.42,329600.0,18.4526,18.498,18.4526,18.4829,329600.0
2005-04-28 15:30:00,24.41,24.43,24.35,24.39,478600.0,18.4753,18.4904,18.4299,18.4602,478600.0
2005-04-28 15:40:00,24.39,24.43,24.33,24.36,439000.0,18.4602,18.4904,18.4147,18.4374,439000.0
2005-04-28 15:50:00,24.36,24.38,24.28,24.28,453800.0,18.4374,18.4526,18.3769,18.3769,453800.0
2005-04-29 09:30:00,24.84,24.85,24.52,24.53,609400.0,18.8007,18.8083,18.5585,18.5661,609400.0
2005-04-29 09:40:00,24.53,24.55,24.45,24.54,466600.0,18.5661,18.5813,18.5056,18.5737,466600.0
2005-04-29 09:50:00,24.49,24.57,24.46,24.55,352200.0,18.5358,18.5964,18.5131,18.5813,352200.0
2005-04-29 10:00:00,24.55,24.57,24.24,24.33,516800.0,18.5813,18.5964,18.3466,18.4147,516800.0
2005-04-29 10:10:00,24.33,24.46,24.29,24.36,270800.0,18.4147,18.5131,18.3845,18.4374,270800.0
2005-04-29 10:20:00,24.36,24.4,24.29,24.34,162000.0,18.4374,18.4677,18.3845,18.4223,162000.0
2005-04-29 10:30:00,24.33,24.39,24.29,24.35,274000.0,18.4147,18.4602,18.3845,18.4299,274000.0
2005-04-29 10:40:00,24.34,24.36,24.09,24.25,447800.0,18.4223,18.4374,18.2331,18.3542,447800.0
2005-04-29 10:50:00,24.25,24.36,24.23,24.36,308600.0,18.3542,18.4374,18.3391,18.4374,308600.0
2005-04-29 11:00:00,24.33,24.45,24.13,24.43,316000.0,18.4147,18.5056,18.2634,18.4904,316000.0
2005-04-29 11:10:00,24.43,24.43,24.32,24.34,189200.0,18.4904,18.4904,18.4072,18.4223,189200.0
2005-04-29 11:20:00,24.34,24.38,24.28,24.38,125000.0,18.4223,18.4526,18.3769,18.4526,125000.0
2005-04-29 11:30:00,24.38,24.4,24.29,24.33,128800.0,18.4526,18.4677,18.3845,18.4147,128800.0
2005-04-29 11:40:00,24.33,24.34,24.29,24.31,112600.0,18.4147,18.4223,18.3845,18.3996,112600.0
2005-04-29 11:50:00,24.33,24.38,24.31,24.35,128400.0,18.4147,18.4526,18.3996,18.4299,128400.0
2005-04-29 12:00:00,24.36,24.38,24.3,24.33,96200.0,18.4374,18.4526,18.392,18.4147,96200.0
2005-04-29 12:10:00,24.32,24.35,24.28,24.35,112600.0,18.4072,18.4299,18.3769,18.4299,112600.0
2005-04-29 12:20:00,24.34,24.39,24.34,24.38,156200.0,18.4223,18.4602,18.4223,18.4526,156200.0
2005-04-29 12:30:00,24.38,24.4,24.36,24.39,114000.0,18.4526,18.4677,18.4374,18.4602,114000.0
2005-04-29 12:40:00,24.39,24.41,24.33,24.35,138600.0,18.4602,18.4753,18.4147,18.4299,138600.0
2005-04-29 12:50:00,24.36,24.41,24.35,24.35,159200.0,18.4374,18.4753,18.4299,18.4299,159200.0
2005-04-29 13:00:00,24.35,24.48,24.33,24.43,181000.0,18.4299,18.5283,18.4147,18.4904,181000.0
2005-04-29 13:10:00,24.43,24.47,24.4,24.46,73000.0,18.4904,18.5207,18.4677,18.5131,73000.0
2005-04-29 13:20:00,24.46,24.47,24.35,24.38,104400.0,18.5131,18.5207,18.4299,18.4526,104400.0
2005-04-29 13:30:00,24.37,24.4,24.33,24.33,62000.0,18.445,18.4677,18.4147,18.4147,62000.0
2005-04-29 13:40:00,24.33,24.36,24.33,24.36,96800.0,18.4147,18.4374,18.4147,18.4374,96800.0
2005-04-29 13:50:00,24.36,24.41,24.36,24.39,66800.0,18.4374,18.4753,18.4374,18.4602,66800.0
2005-04-29 14:00:00,24.41,24.42,24.36,24.38,123400.0,18.4753,18.4829,18.4374,18.4526,123400.0
2005-04-29 14:10:00,24.38,24.45,24.33,24.33,101800.0,18.4526,18.5056,18.4147,18.4147,101800.0
2005-04-29 14:20:00,24.33,24.45,24.33,24.41,179000.0,18.4147,18.5056,18.4147,18.4753,179000.0
2005-04-29 14:30:00,24.41,24.5,24.4,24.47,299400.0,18.4753,18.5434,18.4677,18.5207,299400.0
2005-04-29 14:40:00,24.47,24.61,24.43,24.6,297000.0,18.5207,18.6267,18.4904,18.6191,297000.0
2005-04-29 14:50:00,24.59,24.65,24.58,24.58,285400.0,18.6115,18.6569,18.604,18.604,285400.0
2005-04-29 15:00:00,24.6,24.68,24.58,24.63,328400.0,18.6191,18.6796,18.604,18.6418,328400.0
2005-04-29 15:10:00,24.63,24.68,24.61,24.65,173000.0,18.6418,18.6796,18.6267,18.6569,173000.0
2005-04-29 15:20:00,24.65,24.75,24.63,24.74,271400.0,18.6569,18.7326,18.6418,18.7251,271400.0
2005-04-29 15:30:00,24.74,24.79,24.47,24.76,563000.0,18.7251,18.7629,18.5207,18.7402,563000.0
2005-04-29 15:40:00,24.76,24.82,24.75,24.77,371000.0,18.7402,18.7856,18.7326,18.7478,371000.0
2005-04-29 15:50:00,24.77,24.81,24.71,24.75,519400.0,18.7478,18.778,18.7024,18.7326,519400.0
2005-05-02 09:30:00,24.95,24.99,24.85,24.91,746800.0,18.884,18.9143,18.8083,18.8537,746800.0
2005-05-02 09:40:00,24.91,25.0,24.88,25.0,418600.0,18.8537,18.9218,18.831,18.9218,418600.0
2005-05-02 09:50:00,25.0,25.0,24.97,24.98,404400.0,18.9218,18.9218,18.8991,18.9067,404400.0
2005-05-02 10:00:00,24.97,24.98,24.88,24.91,479400.0,18.8991,18.9067,18.831,18.8537,479400.0
2005-05-02 10:10:00,24.91,24.93,24.82,24.89,410800.0,18.8537,18.8689,18.7856,18.8386,410800.0
2005-05-02 10:20:00,24.89,24.98,24.86,24.86,461600.0,18.8386,18.9067,18.8159,18.8159,461600.0
2005-05-02 10:30:00,24.86,24.91,24.85,24.9,310400.0,18.8159,18.8537,18.8083,18.8462,310400.0
2005-05-02 10:40:00,24.89,24.93,24.85,24.9,289800.0,18.8386,18.8689,18.8083,18.8462,289800.0
2005-05-02 10:50:00,24.9,24.9,24.86,24.88,190800.0,18.8462,18.8462,18.8159,18.831,190800.0
2005-05-02 11:00:00,24.88,24.9,24.87,24.89,154800.0,18.831,18.8462,18.8235,18.8386,154800.0
2005-05-02 11:10:00,24.89,24.89,24.86,24.88,186800.0,18.8386,18.8386,18.8159,18.831,186800.0
2005-05-02 11:20:00,24.88,24.95,24.88,24.93,180600.0,18.831,18.884,18.831,18.8689,180600.0
2005-05-02 11:30:00,24.93,24.97,24.93,24.93,128800.0,18.8689,18.8991,18.8689,18.8689,128800.0
2005-05-02 11:40:00,24.93,24.94,24.91,24.93,129000.0,18.8689,18.8764,18.8537,18.8689,129000.0
2005-05-02 11:50:00,24.92,24.93,24.86,24.89,349000.0,18.8613,18.8689,18.8159,18.8386,349000.0
2005-05-02 12:00:00,24.88,24.9,24.84,24.9,179400.0,18.831,18.8462,18.8007,18.8462,179400.0
2005-05-02 12:10:00,24.9,24.95,24.9,24.94,83400.0,18.8462,18.884,18.8462,18.8764,83400.0
2005-05-02 12:20:00,24.94,24.98,24.92,24.93,249000.0,18.8764,18.9067,18.8613,18.8689,249000.0
2005-05-02 12:30:00,24.93,24.93,24.89,24.91,105800.0,18.8689,18.8689,18.8386,18.8537,105800.0
2005-05-02 12:40:00,24.91,24.92,24.88,24.88,158200.0,18.8537,18.8613,18.831,18.831,158200.0
2005-05-02 12:50:00,24.88,24.9,24.87,24.89,126600.0,18.831,18.8462,18.8235,18.8386,126600.0
2005-05-02 13:00:00,24.89,24.9,24.88,24.88,180200.0,18.8386,18.8462,18.831,18.831,180200.0
2005-05-02 13:10:00,24.89,24.93,24.86,24.88,240600.0,18.8386,18.8689,18.8159,18.831,240600.0
2005-05-02 13:20:00,24.88,24.88,24.85,24.86,92800.0,18.831,18.831,18.8083,18.8159,92800.0
2005-05-02 13:30:00,24.86,24.86,24.81,24.82,162200.0,18.8159,18.8159,18.778,18.7856,162200.0
2005-05-02 13:40:00,24.82,24.84,24.78,24.82,192000.0,18.7856,18.8007,18.7553,18.7856,192000.0
2005-05-02 13:50:00,24.81,24.84,24.81,24.81,111800.0,18.778,18.8007,18.778,18.778,111800.0
2005-05-02 14:00:00,24.81,24.9,24.6,24.69,565600.0,18.778,18.8462,18.6191,18.6872,565600.0
2005-05-02 14:10:00,24.71,24.71,24.63,24.65,160200.0,18.7024,18.7024,18.6418,18.6569,160200.0
2005-05-02 14:20:00,24.65,24.67,24.63,24.63,196200.0,18.6569,18.6721,18.6418,18.6418,196200.0
2005-05-02 14:30:00,24.63,24.71,24.63,24.7,231200.0,18.6418,18.7024,18.6418,18.6948,231200.0
2005-05-02 14:40:00,24.71,24.72,24.67,24.68,174000.0,18.7024,18.7099,18.6721,18.6796,174000.0
2005-05-02 14:50:00,24.68,24.79,24.67,24.77,246600.0,18.6796,18.7629,18.6721,18.7478,246600.0
2005-05-02 15:00:00,24.76,24.76,24.71,24.72,96800.0,18.7402,18.7402,18.7024,18.7099,96800.0
2005-05-02 15:10:00,24.72,24.73,24.68,24.69,159600.0,18.7099,18.7175,18.6796,18.6872,159600.0
2005-05-02 15:20:00,24.68,24.71,24.68,24.7,229400.0,18.6796,18.7024,18.6796,18.6948,229400.0
2005-05-02 15:30:00,24.7,24.75,24.7,24.75,166000.0,18.6948,18.7326,18.6948,18.7326,166000.0
2005-05-02 15:40:00,24.75,24.84,24.75,24.84,252600.0,18.7326,18.8007,18.7326,18.8007,252600.0
2005-05-02 15:50:00,24.84,24.9,24.76,24.9,540000.0,18.8007,18.8462,18.7402,18.8462,540000.0
2005-05-03 09:30:00,24.87,24.88,24.71,24.82,287800.0,18.8235,18.831,18.7024,18.7856,287800.0
2005-05-03 09:40:00,24.83,24.95,24.8,24.94,201000.0,18.7932,18.884,18.7705,18.8764,201000.0
2005-05-03 09:50:00,24.93,24.96,24.86,24.95,216600.0,18.8689,18.8916,18.8159,18.884,216600.0
2005-05-03 10:00:00,24.94,24.95,24.88,24.88,215200.0,18.8764,18.884,18.831,18.831,215200.0
2005-05-03 10:10:00,24.88,24.91,24.8,24.82,181000.0,18.831,18.8537,18.7705,18.7856,181000.0
2005-05-03 10:20:00,24.8,24.87,24.78,24.87,115600.0,18.7705,18.8235,18.7553,18.8235,115600.0
2005-05-03 10:30:00,24.86,24.95,24.82,24.92,171400.0,18.8159,18.884,18.7856,18.8613,171400.0
2005-05-03 10:40:00,24.92,24.95,24.84,24.92,136400.0,18.8613,18.884,18.8007,18.8613,136400.0
2005-05-03 10:50:00,24.92,24.95,24.89,24.92,145800.0,18.8613,18.884,18.8386,18.8613,145800.0
2005-05-03 11:00:00,24.91,24.92,24.86,24.88,137600.0,18.8537,18.8613,18.8159,18.831,137600.0
2005-05-03 11:10:00,24.89,24.9,24.81,24.85,80800.0,18.8386,18.8462,18.778,18.8083,80800.0
2005-05-03 11:20:00,24.85,24.9,24.85,24.89,177400.0,18.8083,18.8462,18.8083,18.8386,177400.0
2005-05-03 11:30:00,24.88,24.9,24.88,24.88,101600.0,18.831,18.8462,18.831,18.831,101600.0
2005-05-03 11:40:00,24.88,24.88,24.84,24.86,111600.0,18.831,18.831,18.8007,18.8159,111600.0
2005-05-03 11:50:00,24.86,24.86,24.8,24.8,235200.0,18.8159,18.8159,18.7705,18.7705,235200.0
2005-05-03 12:00:00,24.8,24.84,24.79,24.79,130800.0,18.7705,18.8007,18.7629,18.7629,130800.0
2005-05-03 12:10:00,24.79,24.85,24.77,24.81,95400.0,18.7629,18.8083,18.7478,18.778,95400.0
2005-05-03 12:20:00,24.81,24.83,24.79,24.83,80200.0,18.778,18.7932,18.7629,18.7932,80200.0
2005-05-03 12:30:00,24.83,24.86,24.81,24.83,113800.0,18.7932,18.8159,18.778,18.7932,113800.0
2005-05-03 12:40:00,24.84,24.89,24.83,24.86,104400.0,18.8007,18.8386,18.7932,18.8159,104400.0
2005-05-03 12:50:00,24.85,24.93,24.85,24.89,150400.0,18.8083,18.8689,18.8083,18.8386,150400.0
2005-05-03 13:00:00,24.9,24.95,24.9,24.95,106400.0,18.8462,18.884,18.8462,18.884,106400.0
2005-05-03 13:10:00,24.95,24.98,24.91,24.97,171600.0,18.884,18.9067,18.8537,18.8991,171600.0
2005-05-03 13:20:00,24.96,24.97,24.95,24.95,111000.0,18.8916,18.8991,18.884,18.884,111000.0
2005-05-03 13:30:00,24.95,24.97,24.93,24.93,97800.0,18.884,18.8991,18.8689,18.8689,97800.0
2005-05-03 13:40:00,24.93,24.97,24.92,24.93,149600.0,18.8689,18.8991,18.8613,18.8689,149600.0
2005-05-03 13:50:00,24.93,24.95,24.91,24.93,84200.0,18.8689,18.884,18.8537,18.8689,84200.0
2005-05-03 14:00:00,24.93,24.94,24.92,24.93,87000.0,18.8689,18.8764,18.8613,18.8689,87000.0
2005-05-03 14:10:00,24.94,24.98,24.87,24.87,247600.0,18.8764,18.9067,18.8235,18.8235,247600.0
2005-05-03 14:20:00,24.86,24.95,24.82,24.91,238000.0,18.8159,18.884,18.7856,18.8537,238000.0
2005-05-03 14:30:00,24.91,25.11,24.88,25.06,412400.0,18.8537,19.0051,18.831,18.9673,412400.0
2005-05-03 14:40:00,25.07,25.1,25.04,25.1,333200.0,18.9748,18.9975,18.9521,18.9975,333200.0
2005-05-03 14:50:00,25.1,25.1,25.05,25.07,158800.0,18.9975,18.9975,18.9597,18.9748,158800.0
2005-05-03 15:00:00,25.09,25.09,24.82,24.86,292800.0,18.99,18.99,18.7856,18.8159,292800.0
2005-05-03 15:10:00,24.85,24.93,24.81,24.91,292200.0,18.8083,18.8689,18.778,18.8537,292200.0
2005-05-03 15:20:00,24.88,24.97,24.85,24.96,180600.0,18.831,18.8991,18.8083,18.8916,180600.0
2005-05-03 15:30:00,24.96,24.96,24.83,24.93,177400.0,18.8916,18.8916,18.7932,18.8689,177400.0
2005-05-03 15:40:00,24.93,24.97,24.88,24.9,235000.0,18.8689,18.8991,18.831,18.8462,235000.0
2005-05-03 15:50:00,24.91,25.04,24.87,25.0,410400.0,18.8537,18.9521,18.8235,18.9218,410400.0
2005-05-04 09:30:00,25.03,25.18,24.9,25.02,273600.0,18.9446,19.0581,18.8462,18.937,273600.0
2005-05-04 09:40:00,25.02,25.06,25.0,25.01,134800.0,18.937,18.9673,18.9218,18.9294,134800.0
2005-05-04 09:50:00,25.01,25.03,24.95,24.99,238600.0,18.9294,18.9446,18.884,18.9143,238600.0
2005-05-04 10:00:00,24.99,25.02,24.92,25.0,179200.0,18.9143,18.937,18.8613,18.9218,179200.0
2005-05-04 10:10:00,25.0,25.09,24.97,24.98,131600.0,18.9218,18.99,18.8991,18.9067,131600.0
2005-05-04 10:20:00,25.0,25.07,25.0,25.02,137200.0,18.9218,18.9748,18.9218,18.937,137200.0
2005-05-04 10:30:00,25.02,25.18,25.01,25.15,250000.0,18.937,19.0581,18.9294,19.0354,250000.0
2005-05-04 10:40:00,25.15,25.16,25.1,25.14,72600.0,19.0354,19.0429,18.9975,19.0278,72600.0
2005-05-04 10:50:00,25.14,25.16,25.08,25.1,94200.0,19.0278,19.0429,18.9824,18.9975,94200.0
2005-05-04 11:00:00,25.1,25.15,25.07,25.11,99000.0,18.9975,19.0354,18.9748,19.0051,99000.0
2005-05-04 11:10:00,25.1,25.14,25.07,25.14,87800.0,18.9975,19.0278,18.9748,19.0278,87800.0
2005-05-04 11:20:00,25.13,25.2,25.08,25.17,86000.0,19.0202,19.0732,18.9824,19.0505,86000.0
2005-05-04 11:30:00,25.18,25.2,25.15,25.16,114400.0,19.0581,19.0732,19.0354,19.0429,114400.0
2005-05-04 11:40:00,25.16,25.21,25.15,25.17,142600.0,19.0429,19.0808,19.0354,19.0505,142600.0
2005-05-04 11:50:00,25.18,25.18,25.08,25.15,154600.0,19.0581,19.0581,18.9824,19.0354,154600.0
2005-05-04 12:00:00,25.15,25.18,25.05,25.08,220800.0,19.0354,19.0581,18.9597,18.9824,220800.0
2005-05-04 12:10:00,25.07,25.11,25.06,25.09,68600.0,18.9748,19.0051,18.9673,18.99,68600.0
2005-05-04 12:20:00,25.09,25.13,25.06,25.13,143400.0,18.99,19.0202,18.9673,19.0202,143400.0
2005-05-04 12:30:00,25.11,25.12,25.06,25.12,125200.0,19.0051,19.0127,18.9673,19.0127,125200.0
2005-05-04 12:40:00,25.12,25.16,25.1,25.14,95600.0,19.0127,19.0429,18.9975,19.0278,95600.0
2005-05-04 12:50:00,25.15,25.19,25.07,25.07,144400.0,19.0354,19.0657,18.9748,18.9748,144400.0
2005-05-04 13:00:00,25.07,25.09,25.04,25.08,250400.0,18.9748,18.99,18.9521,18.9824,250400.0
2005-05-04 13:10:00,25.08,25.08,25.05,25.06,105000.0,18.9824,18.9824,18.9597,18.9673,105000.0
2005-05-04 13:20:00,25.05,25.08,25.05,25.08,124000.0,18.9597,18.9824,18.9597,18.9824,124000.0
2005-05-04 13:30:00,25.08,25.09,25.07,25.09,98400.0,18.9824,18.99,18.9748,18.99,98400.0
2005-05-04 13:40:00,25.08,25.17,25.07,25.17,100200.0,18.9824,19.0505,18.9748,19.0505,100200.0
2005-05-04 13:50:00,25.17,25.33,25.16,25.27,301800.0,19.0505,19.1716,19.0429,19.1262,301800.0
2005-05-04 14:00:00,25.26,25.32,25.25,25.27,108400.0,19.1186,19.164,19.1111,19.1262,108400.0
2005-05-04 14:10:00,25.27,25.37,25.27,25.36,145800.0,19.1262,19.2019,19.1262,19.1943,145800.0
2005-05-04 14:20:00,25.36,25.39,25.34,25.36,201400.0,19.1943,19.217,19.1792,19.1943,201400.0
2005-05-04 14:30:00,25.36,25.37,25.32,25.35,209000.0,19.1943,19.2019,19.164,19.1868,209000.0
2005-05-04 14:40:00,25.34,25.4,25.33,25.39,287800.0,19.1792,19.2246,19.1716,19.217,287800.0
2005-05-04 14:50:00,25.39,25.4,25.33,25.35,207000.0,19.217,19.2246,19.1716,19.1868,207000.0
2005-05-04 15:00:00,25.35,25.35,25.28,25.3,252200.0,19.1868,19.1868,19.1338,19.1489,252200.0
2005-05-04 15:10:00,25.3,25.38,25.29,25.38,343800.0,19.1489,19.2095,19.1413,19.2095,343800.0
2005-05-04 15:20:00,25.37,25.38,25.31,25.32,252600.0,19.2019,19.2095,19.1565,19.164,252600.0
2005-05-04 15:30:00,25.33,25.35,25.32,25.34,165200.0,19.1716,19.1868,19.164,19.1792,165200.0
2005-05-04 15:40:00,25.34,25.36,25.27,25.3,230400.0,19.1792,19.1943,19.1262,19.1489,230400.0
2005-05-04 15:50:00,25.3,25.31,25.24,25.25,383600.0,19.1489,19.1565,19.1035,19.1111,383600.0
2005-05-05 09:30:00,25.82,25.9,25.5,25.62,756000.0,19.5425,19.603,19.3003,19.3911,756000.0
2005-05-05 09:40:00,25.62,25.97,25.6,25.91,659000.0,19.3911,19.656,19.376,19.6106,659000.0
2005-05-05 09:50:00,25.92,26.11,25.92,25.98,875800.0,19.6182,19.762,19.6182,19.6636,875800.0
2005-05-05 10:00:00,25.97,26.13,25.96,26.08,542600.0,19.656,19.7771,19.6484,19.7393,542600.0
2005-05-05 10:10:00,26.08,26.18,26.06,26.17,703800.0,19.7393,19.815,19.7241,19.8074,703800.0
2005-05-05 10:20:00,26.15,26.23,26.11,26.15,326200.0,19.7923,19.8528,19.762,19.7923,326200.0
2005-05-05 10:30:00,26.16,26.17,26.1,26.13,281800.0,19.7998,19.8074,19.7544,19.7771,281800.0
2005-05-05 10:40:00,26.13,26.22,26.11,26.21,369600.0,19.7771,19.8452,19.762,19.8377,369600.0
2005-05-05 10:50:00,26.21,26.22,26.06,26.06,429800.0,19.8377,19.8452,19.7241,19.7241,429800.0
2005-05-05 11:00:00,26.07,26.11,26.05,26.07,294400.0,19.7317,19.762,19.7166,19.7317,294400.0
2005-05-05 11:10:00,26.07,26.07,25.96,25.96,301000.0,19.7317,19.7317,19.6484,19.6484,301000.0
2005-05-05 11:20:00,25.96,26.01,25.93,25.96,249400.0,19.6484,19.6863,19.6257,19.6484,249400.0
2005-05-05 11:30:00,25.96,26.08,25.96,26.07,227800.0,19.6484,19.7393,19.6484,19.7317,227800.0
2005-05-05 11:40:00,26.06,26.09,26.02,26.06,276000.0,19.7241,19.7468,19.6939,19.7241,276000.0
2005-05-05 11:50:00,26.06,26.08,26.02,26.04,191000.0,19.7241,19.7393,19.6939,19.709,191000.0
2005-05-05 12:00:00,26.04,26.08,26.03,26.08,361000.0,19.709,19.7393,19.7014,19.7393,361000.0
2005-05-05 12:10:00,26.07,26.11,26.04,26.09,283200.0,19.7317,19.762,19.709,19.7468,283200.0
2005-05-05 12:20:00,26.1,26.14,26.05,26.13,307800.0,19.7544,19.7847,19.7166,19.7771,307800.0
2005-05-05 12:30:00,26.14,26.18,26.05,26.05,256000.0,19.7847,19.815,19.7166,19.7166,256000.0
2005-05-05 12:40:00,26.05,26.12,26.03,26.03,208000.0,19.7166,19.7695,19.7014,19.7014,208000.0
2005-05-05 12:50:00,26.03,26.11,26.0,26.0,239600.0,19.7014,19.762,19.6787,19.6787,239600.0
2005-05-05 13:00:00,26.01,26.05,25.9,26.0,291000.0,19.6863,19.7166,19.603,19.6787,291000.0
2005-05-05 13:10:00,26.0,26.01,25.93,25.93,160800.0,19.6787,19.6863,19.6257,19.6257,160800.0
2005-05-05 13:20:00,25.93,25.94,25.88,25.94,215600.0,19.6257,19.6333,19.5879,19.6333,215600.0
2005-05-05 13:30:00,25.94,26.08,25.94,26.05,146200.0,19.6333,19.7393,19.6333,19.7166,146200.0
2005-05-05 13:40:00,26.05,26.05,25.96,26.02,152200.0,19.7166,19.7166,19.6484,19.6939,152200.0
2005-05-05 13:50:00,26.02,26.05,25.96,26.03,98400.0,19.6939,19.7166,19.6484,19.7014,98400.0
2005-05-05 14:00:00,26.01,26.05,26.0,26.01,72800.0,19.6863,19.7166,19.6787,19.6863,72800.0
2005-05-05 14:10:00,26.02,26.08,26.0,26.06,79400.0,19.6939,19.7393,19.6787,19.7241,79400.0
2005-05-05 14:20:00,26.07,26.13,26.04,26.05,156000.0,19.7317,19.7771,19.709,19.7166,156000.0
2005-05-05 14:30:00,26.05,26.06,26.0,26.0,130000.0,19.7166,19.7241,19.6787,19.6787,130000.0
2005-05-05 14:40:00,26.01,26.05,26.0,26.01,180200.0,19.6863,19.7166,19.6787,19.6863,180200.0
2005-05-05 14:50:00,26.02,26.1,26.0,26.02,198200.0,19.6939,19.7544,19.6787,19.6939,198200.0
2005-05-05 15:00:00,26.02,26.05,26.0,26.03,180400.0,19.6939,19.7166,19.6787,19.7014,180400.0
2005-05-05 15:10:00,26.03,26.09,26.0,26.01,179800.0,19.7014,19.7468,19.6787,19.6863,179800.0
2005-05-05 15:20:00,26.02,26.04,26.01,26.02,165000.0,19.6939,19.709,19.6863,19.6939,165000.0
2005-05-05 15:30:00,26.03,26.14,26.02,26.08,469200.0,19.7014,19.7847,19.6939,19.7393,469200.0
2005-05-05 15:40:00,26.08,26.16,26.02,26.04,395000.0,19.7393,19.7998,19.6939,19.709,395000.0
2005-05-05 15:50:00,26.04,26.12,26.03,26.12,453400.0,19.709,19.7695,19.7014,19.7695,453400.0
2005-05-06 09:30:00,26.39,26.48,26.3,26.45,778200.0,19.9739,20.042,19.9058,20.0193,778200.0
2005-05-06 09:40:00,26.45,26.55,26.34,26.5,413000.0,20.0193,20.095,19.9361,20.0572,413000.0
2005-05-06 09:50:00,26.5,26.52,26.43,26.44,313000.0,20.0572,20.0723,20.0042,20.0117,313000.0
2005-05-06 10:00:00,26.44,26.47,26.31,26.33,357000.0,20.0117,20.0345,19.9134,19.9285,357000.0
2005-05-06 10:10:00,26.33,26.38,26.28,26.3,184600.0,19.9285,19.9663,19.8906,19.9058,184600.0
2005-05-06 10:20:00,26.3,26.35,26.29,26.34,235200.0,19.9058,19.9436,19.8982,19.9361,235200.0
2005-05-06 10:30:00,26.34,26.42,26.34,26.4,162400.0,19.9361,19.9966,19.9361,19.9815,162400.0
2005-05-06 10:40:00,26.41,26.41,26.35,26.36,225400.0,19.989,19.989,19.9436,19.9512,225400.0
2005-05-06 10:50:00,26.36,26.4,26.34,26.39,202200.0,19.9512,19.9815,19.9361,19.9739,202200.0
2005-05-06 11:00:00,26.4,26.42,26.37,26.38,130400.0,19.9815,19.9966,19.9588,19.9663,130400.0
2005-05-06 11:10:00,26.38,26.38,26.34,26.35,133200.0,19.9663,19.9663,19.9361,19.9436,133200.0
2005-05-06 11:20:00,26.35,26.36,26.3,26.31,253200.0,19.9436,19.9512,19.9058,19.9134,253200.0
2005-05-06 11:30:00,26.31,26.34,26.27,26.31,225600.0,19.9134,19.9361,19.8831,19.9134,225600.0
2005-05-06 11:40:00,26.31,26.31,26.23,26.26,162400.0,19.9134,19.9134,19.8528,19.8755,162400.0
2005-05-06 11:50:00,26.25,26.27,26.18,26.21,108800.0,19.8679,19.8831,19.815,19.8377,108800.0
2005-05-06 12:00:00,26.21,26.21,26.13,26.17,228200.0,19.8377,19.8377,19.7771,19.8074,228200.0
2005-05-06 12:10:00,26.16,26.23,26.16,26.21,186200.0,19.7998,19.8528,19.7998,19.8377,186200.0
2005-05-06 12:20:00,26.21,26.22,26.18,26.21,176400.0,19.8377,19.8452,19.815,19.8377,176400.0
2005-05-06 12:30:00,26.21,26.22,26.18,26.2,207400.0,19.8377,19.8452,19.815,19.8301,207400.0
2005-05-06 12:40:00,26.2,26.21,26.18,26.2,60600.0,19.8301,19.8377,19.815,19.8301,60600.0
2005-05-06 12:50:00,26.21,26.21,26.18,26.2,86000.0,19.8377,19.8377,19.815,19.8301,86000.0
2005-05-06 13:00:00,26.2,26.22,26.19,26.2,134000.0,19.8301,19.8452,19.8225,19.8301,134000.0
2005-05-06 13:10:00,26.2,26.25,26.2,26.24,138600.0,19.8301,19.8679,19.8301,19.8604,138600.0
2005-05-06 13:20:00,26.24,26.36,26.24,26.35,201000.0,19.8604,19.9512,19.8604,19.9436,201000.0
2005-05-06 13:30:00,26.35,26.36,26.3,26.32,188000.0,19.9436,19.9512,19.9058,19.9209,188000.0
2005-05-06 13:40:00,26.32,26.32,26.29,26.29,67000.0,19.9209,19.9209,19.8982,19.8982,67000.0
2005-05-06 13:50:00,26.29,26.29,26.21,26.24,92800.0,19.8982,19.8982,19.8377,19.8604,92800.0
2005-05-06 14:00:00,26.25,26.3,26.23,26.27,228800.0,19.8679,19.9058,19.8528,19.8831,228800.0
2005-05-06 14:10:00,26.27,26.33,26.26,26.32,164200.0,19.8831,19.9285,19.8755,19.9209,164200.0
2005-05-06 14:20:00,26.33,26.35,26.29,26.3,102400.0,19.9285,19.9436,19.8982,19.9058,102400.0
2005-05-06 14:30:00,26.29,26.29,26.25,26.25,120800.0,19.8982,19.8982,19.8679,19.8679,120800.0
2005-05-06 14:40:00,26.25,26.26,26.23,26.23,111200.0,19.8679,19.8755,19.8528,19.8528,111200.0
2005-05-06 14:50:00,26.23,26.23,26.19,26.22,249200.0,19.8528,19.8528,19.8225,19.8452,249200.0
2005-05-06 15:00:00,26.23,26.24,26.18,26.2,114000.0,19.8528,19.8604,19.815,19.8301,114000.0
2005-05-06 15:10:00,26.2,26.2,26.16,26.18,110200.0,19.8301,19.8301,19.7998,19.815,110200.0
2005-05-06 15:20:00,26.17,26.17,26.13,26.13,177200.0,19.8074,19.8074,19.7771,19.7771,177200.0
2005-05-06 15:30:00,26.13,26.19,26.13,26.17,205400.0,19.7771,19.8225,19.7771,19.8074,205400.0
2005-05-06 15:40:00,26.16,26.24,26.16,26.23,251200.0,19.7998,19.8604,19.7998,19.8528,251200.0
2005-05-06 15:50:00,26.22,26.25,26.13,26.19,401600.0,19.8452,19.8679,19.7771,19.8225,401600.0
2005-05-09 09:30:00,26.34,26.35,26.04,26.08,435800.0,19.9361,19.9436,19.709,19.7393,435800.0
2005-05-09 09:40:00,26.1,26.16,25.87,25.9,329800.0,19.7544,19.7998,19.5803,19.603,329800.0
2005-05-09 09:50:00,25.9,26.15,25.88,26.08,262400.0,19.603,19.7923,19.5879,19.7393,262400.0
2005-05-09 10:00:00,26.08,26.08,25.96,26.02,160600.0,19.7393,19.7393,19.6484,19.6939,160600.0
2005-05-09 10:10:00,26.03,26.03,25.92,25.97,127600.0,19.7014,19.7014,19.6182,19.656,127600.0
2005-05-09 10:20:00,25.95,26.0,25.92,25.93,149000.0,19.6409,19.6787,19.6182,19.6257,149000.0
2005-05-09 10:30:00,25.95,25.97,25.9,25.93,127000.0,19.6409,19.656,19.603,19.6257,127000.0
2005-05-09 10:40:00,25.93,25.97,25.86,25.95,157200.0,19.6257,19.656,19.5728,19.6409,157200.0
2005-05-09 10:50:00,25.96,26.0,25.93,25.95,108600.0,19.6484,19.6787,19.6257,19.6409,108600.0
2005-05-09 11:00:00,25.95,25.98,25.92,25.93,88800.0,19.6409,19.6636,19.6182,19.6257,88800.0
2005-05-09 11:10:00,25.93,25.95,25.9,25.92,109000.0,19.6257,19.6409,19.603,19.6182,109000.0
2005-05-09 11:20:00,25.91,25.93,25.9,25.92,113400.0,19.6106,19.6257,19.603,19.6182,113400.0
2005-05-09 11:30:00,25.92,25.97,25.92,25.93,172200.0,19.6182,19.656,19.6182,19.6257,172200.0
2005-05-09 11:40:00,25.93,25.96,25.89,25.89,311000.0,19.6257,19.6484,19.5955,19.5955,311000.0
2005-05-09 11:50:00,25.89,25.94,25.87,25.91,309200.0,19.5955,19.6333,19.5803,19.6106,309200.0
2005-05-09 12:00:00,25.9,26.02,25.9,25.99,208000.0,19.603,19.6939,19.603,19.6712,208000.0
2005-05-09 12:10:00,25.99,26.06,25.99,26.06,137400.0,19.6712,19.7241,19.6712,19.7241,137400.0
2005-05-09 12:20:00,26.06,26.07,26.0,26.0,75200.0,19.7241,19.7317,19.6787,19.6787,75200.0
2005-05-09 12:30:00,26.0,26.01,25.98,26.0,148600.0,19.6787,19.6863,19.6636,19.6787,148600.0
2005-05-09 12:40:00,26.0,26.02,25.98,26.0,77800.0,19.6787,19.6939,19.6636,19.6787,77800.0
2005-05-09 12:50:00,26.02,26.03,26.0,26.0,62200.0,19.6939,19.7014,19.6787,19.6787,62200.0
2005-05-09 13:00:00,26.0,26.02,25.97,25.98,89400.0,19.6787,19.6939,19.656,19.6636,89400.0
2005-05-09 13:10:00,25.99,26.02,25.95,25.99,140000.0,19.6712,19.6939,19.6409,19.6712,140000.0
2005-05-09 13:20:00,25.99,26.03,25.98,26.03,76400.0,19.6712,19.7014,19.6636,19.7014,76400.0
2005-05-09 13:30:00,26.04,26.04,26.0,26.03,70000.0,19.709,19.709,19.6787,19.7014,70000.0
2005-05-09 13:40:00,26.03,26.11,26.03,26.05,116400.0,19.7014,19.762,19.7014,19.7166,116400.0
2005-05-09 13:50:00,26.05,26.08,26.04,26.06,88400.0,19.7166,19.7393,19.709,19.7241,88400.0
2005-05-09 14:00:00,26.06,26.06,26.01,26.03,60200.0,19.7241,19.7241,19.6863,19.7014,60200.0
2005-05-09 14:10:00,26.02,26.04,26.01,26.03,54600.0,19.6939,19.709,19.6863,19.7014,54600.0
2005-05-09 14:20:00,26.03,26.03,25.95,25.99,74200.0,19.7014,19.7014,19.6409,19.6712,74200.0
2005-05-09 14:30:00,25.99,26.02,25.97,26.01,117600.0,19.6712,19.6939,19.656,19.6863,117600.0
2005-05-09 14:40:00,26.02,26.02,25.98,25.98,60800.0,19.6939,19.6939,19.6636,19.6636,60800.0
2005-05-09 14:50:00,25.99,26.04,25.99,26.01,71800.0,19.6712,19.709,19.6712,19.6863,71800.0
2005-05-09 15:00:00,26.02,26.02,25.96,25.98,120000.0,19.6939,19.6939,19.6484,19.6636,120000.0
2005-05-09 15:10:00,25.97,26.02,25.97,25.98,91400.0,19.656,19.6939,19.656,19.6636,91400.0
2005-05-09 15:20:00,25.99,26.02,25.98,25.98,67200.0,19.6712,19.6939,19.6636,19.6636,67200.0
2005-05-09 15:30:00,25.98,26.03,25.97,26.01,81400.0,19.6636,19.7014,19.656,19.6863,81400.0
2005-05-09 15:40:00,26.01,26.08,26.01,26.06,92800.0,19.6863,19.7393,19.6863,19.7241,92800.0
2005-05-09 15:50:00,26.07,26.14,26.06,26.11,232400.0,19.7317,19.7847,19.7241,19.762,232400.0
2005-05-10 09:30:00,25.92,26.1,25.88,26.04,206200.0,19.6182,19.7544,19.5879,19.709,206200.0
2005-05-10 09:40:00,26.07,26.08,25.91,25.91,110400.0,19.7317,19.7393,19.6106,19.6106,110400.0
2005-05-10 09:50:00,25.92,25.99,25.9,25.93,134200.0,19.6182,19.6712,19.603,19.6257,134200.0
2005-05-10 10:00:00,25.93,25.97,25.87,25.89,100600.0,19.6257,19.656,19.5803,19.5955,100600.0
2005-05-10 10:10:00,25.91,25.91,25.86,25.88,102800.0,19.6106,19.6106,19.5728,19.5879,102800.0
2005-05-10 10:20:00,25.88,25.89,25.82,25.85,167800.0,19.5879,19.5955,19.5425,19.5652,167800.0
2005-05-10 10:30:00,25.86,25.95,25.86,25.9,131200.0,19.5728,19.6409,19.5728,19.603,131200.0
2005-05-10 10:40:00,25.9,25.93,25.88,25.93,98600.0,19.603,19.6257,19.5879,19.6257,98600.0
2005-05-10 10:50:00,25.93,25.93,25.83,25.9,103600.0,19.6257,19.6257,19.5501,19.603,103600.0
2005-05-10 11:00:00,25.89,25.91,25.88,25.89,109000.0,19.5955,19.6106,19.5879,19.5955,109000.0
2005-05-10 11:10:00,25.89,25.91,25.88,25.9,83400.0,19.5955,19.6106,19.5879,19.603,83400.0
2005-05-10 11:20:00,25.9,25.91,25.88,25.88,106200.0,19.603,19.6106,19.5879,19.5879,106200.0
2005-05-10 11:30:00,25.88,25.93,25.88,25.9,127200.0,19.5879,19.6257,19.5879,19.603,127200.0
2005-05-10 11:40:00,25.91,25.93,25.89,25.91,102200.0,19.6106,19.6257,19.5955,19.6106,102200.0
2005-05-10 11:50:00,25.91,25.92,25.87,25.9,139400.0,19.6106,19.6182,19.5803,19.603,139400.0
2005-05-10 12:00:00,25.9,25.95,25.89,25.95,178600.0,19.603,19.6409,19.5955,19.6409,178600.0
2005-05-10 12:10:00,25.95,25.98,25.93,25.96,119800.0,19.6409,19.6636,19.6257,19.6484,119800.0
2005-05-10 12:20:00,25.97,25.97,25.93,25.93,37600.0,19.656,19.656,19.6257,19.6257,37600.0
2005-05-10 12:30:00,25.93,25.97,25.93,25.97,48800.0,19.6257,19.656,19.6257,19.656,48800.0
2005-05-10 12:40:00,25.96,26.0,25.94,25.98,72000.0,19.6484,19.6787,19.6333,19.6636,72000.0
2005-05-10 12:50:00,25.98,26.03,25.98,26.0,51200.0,19.6636,19.7014,19.6636,19.6787,51200.0
2005-05-10 13:00:00,26.0,26.03,25.99,26.0,44400.0,19.6787,19.7014,19.6712,19.6787,44400.0
2005-05-10 13:10:00,26.0,26.05,26.0,26.03,100400.0,19.6787,19.7166,19.6787,19.7014,100400.0
2005-05-10 13:20:00,26.02,26.08,26.02,26.08,85000.0,19.6939,19.7393,19.6939,19.7393,85000.0
2005-05-10 13:30:00,26.07,26.07,26.02,26.02,33400.0,19.7317,19.7317,19.6939,19.6939,33400.0
2005-05-10 13:40:00,26.02,26.02,26.0,26.0,26200.0,19.6939,19.6939,19.6787,19.6787,26200.0
2005-05-10 13:50:00,26.0,26.0,25.97,25.98,69400.0,19.6787,19.6787,19.656,19.6636,69400.0
2005-05-10 14:00:00,25.98,26.0,25.95,25.95,95400.0,19.6636,19.6787,19.6409,19.6409,95400.0
2005-05-10 14:10:00,25.96,26.0,25.95,26.0,56200.0,19.6484,19.6787,19.6409,19.6787,56200.0
2005-05-10 14:20:00,26.0,26.0,25.94,25.95,59800.0,19.6787,19.6787,19.6333,19.6409,59800.0
2005-05-10 14:30:00,25.95,25.96,25.89,25.89,131200.0,19.6409,19.6484,19.5955,19.5955,131200.0
2005-05-10 14:40:00,25.89,25.91,25.82,25.88,212800.0,19.5955,19.6106,19.5425,19.5879,212800.0
2005-05-10 14:50:00,25.88,25.92,25.87,25.89,106800.0,19.5879,19.6182,19.5803,19.5955,106800.0
2005-05-10 15:00:00,25.89,25.91,25.83,25.89,111200.0,19.5955,19.6106,19.5501,19.5955,111200.0
2005-05-10 15:10:00,25.91,25.92,25.9,25.9,63400.0,19.6106,19.6182,19.603,19.603,63400.0
2005-05-10 15:20:00,25.91,25.95,25.9,25.91,66400.0,19.6106,19.6409,19.603,19.6106,66400.0
2005-05-10 15:30:00,25.91,25.91,25.88,25.9,153000.0,19.6106,19.6106,19.5879,19.603,153000.0
2005-05-10 15:40:00,25.9,25.97,25.9,25.93,142000.0,19.603,19.656,19.603,19.6257,142000.0
2005-05-10 15:50:00,25.94,25.95,25.91,25.95,212000.0,19.6333,19.6409,19.6106,19.6409,212000.0
2005-05-11 09:30:00,26.02,26.1,25.97,26.08,175400.0,19.6939,19.7544,19.656,19.7393,175400.0
2005-05-11 09:40:00,26.08,26.13,26.06,26.07,118800.0,19.7393,19.7771,19.7241,19.7317,118800.0
2005-05-11 09:50:00,26.07,26.07,25.99,25.99,68400.0,19.7317,19.7317,19.6712,19.6712,68400.0
2005-05-11 10:00:00,25.98,26.07,25.97,26.02,142200.0,19.6636,19.7317,19.656,19.6939,142200.0
2005-05-11 10:10:00,26.02,26.04,25.93,25.95,133600.0,19.6939,19.709,19.6257,19.6409,133600.0
2005-05-11 10:20:00,25.96,26.05,25.96,26.04,132600.0,19.6484,19.7166,19.6484,19.709,132600.0
2005-05-11 10:30:00,26.04,26.11,25.99,26.07,217800.0,19.709,19.762,19.6712,19.7317,217800.0
2005-05-11 10:40:00,26.07,26.1,26.03,26.06,77400.0,19.7317,19.7544,19.7014,19.7241,77400.0
2005-05-11 10:50:00,26.05,26.07,25.97,26.02,167400.0,19.7166,19.7317,19.656,19.6939,167400.0
2005-05-11 11:00:00,26.01,26.04,25.96,26.01,221800.0,19.6863,19.709,19.6484,19.6863,221800.0
2005-05-11 11:10:00,26.0,26.02,25.96,26.02,100600.0,19.6787,19.6939,19.6484,19.6939,100600.0
2005-05-11 11:20:00,26.03,26.07,26.03,26.07,42600.0,19.7014,19.7317,19.7014,19.7317,42600.0
2005-05-11 11:30:00,26.07,26.08,26.01,26.01,98400.0,19.7317,19.7393,19.6863,19.6863,98400.0
2005-05-11 11:40:00,26.0,26.08,25.99,26.03,91400.0,19.6787,19.7393,19.6712,19.7014,91400.0
2005-05-11 11:50:00,26.02,26.05,26.0,26.05,60800.0,19.6939,19.7166,19.6787,19.7166,60800.0
2005-05-11 12:00:00,26.06,26.07,25.95,26.0,255600.0,19.7241,19.7317,19.6409,19.6787,255600.0
2005-05-11 12:10:00,25.99,26.09,25.97,26.05,161400.0,19.6712,19.7468,19.656,19.7166,161400.0
2005-05-11 12:20:00,26.05,26.07,26.01,26.03,25200.0,19.7166,19.7317,19.6863,19.7014,25200.0
2005-05-11 12:30:00,26.0,26.02,25.98,26.02,48600.0,19.6787,19.6939,19.6636,19.6939,48600.0
2005-05-11 12:40:00,26.02,26.06,26.02,26.05,54600.0,19.6939,19.7241,19.6939,19.7166,54600.0
2005-05-11 12:50:00,26.06,26.06,26.04,26.06,43600.0,19.7241,19.7241,19.709,19.7241,43600.0
2005-05-11 13:00:00,26.06,26.15,26.06,26.14,98400.0,19.7241,19.7923,19.7241,19.7847,98400.0
2005-05-11 13:10:00,26.14,26.19,26.14,26.16,91000.0,19.7847,19.8225,19.7847,19.7998,91000.0
2005-05-11 13:20:00,26.16,26.18,26.14,26.16,70000.0,19.7998,19.815,19.7847,19.7998,70000.0
2005-05-11 13:30:00,26.16,26.21,26.15,26.2,74600.0,19.7998,19.8377,19.7923,19.8301,74600.0
2005-05-11 13:40:00,26.18,26.18,26.15,26.18,50200.0,19.815,19.815,19.7923,19.815,50200.0
2005-05-11 13:50:00,26.18,26.22,26.16,26.2,58800.0,19.815,19.8452,19.7998,19.8301,58800.0
2005-05-11 14:00:00,26.2,26.31,26.18,26.3,151200.0,19.8301,19.9134,19.815,19.9058,151200.0
2005-05-11 14:10:00,26.3,26.5,26.27,26.5,361200.0,19.9058,20.0572,19.8831,20.0572,361200.0
2005-05-11 14:20:00,26.5,26.5,26.4,26.45,318200.0,20.0572,20.0572,19.9815,20.0193,318200.0
2005-05-11 14:30:00,26.45,26.48,26.42,26.43,211000.0,20.0193,20.042,19.9966,20.0042,211000.0
2005-05-11 14:40:00,26.43,26.49,26.43,26.46,127400.0,20.0042,20.0496,20.0042,20.0269,127400.0
2005-05-11 14:50:00,26.46,26.47,26.39,26.42,171800.0,20.0269,20.0345,19.9739,19.9966,171800.0
2005-05-11 15:00:00,26.42,26.43,26.39,26.42,230800.0,19.9966,20.0042,19.9739,19.9966,230800.0
2005-05-11 15:10:00,26.42,26.43,26.4,26.43,243800.0,19.9966,20.0042,19.9815,20.0042,243800.0
2005-05-11 15:20:00,26.43,26.47,26.43,26.43,128400.0,20.0042,20.0345,20.0042,20.0042,128400.0
2005-05-11 15:30:00,26.43,26.48,26.43,26.43,248400.0,20.0042,20.042,20.0042,20.0042,248400.0
2005-05-11 15:40:00,26.43,26.44,26.39,26.43,160000.0,20.0042,20.0117,19.9739,20.0042,160000.0
2005-05-11 15:50:00,26.42,26.48,26.42,26.48,263400.0,19.9966,20.042,19.9966,20.042,263400.0
2005-05-12 09:30:00,26.45,26.48,26.39,26.44,208600.0,20.0193,20.042,19.9739,20.0117,208600.0
2005-05-12 09:40:00,26.43,26.46,26.33,26.33,106200.0,20.0042,20.0269,19.9285,19.9285,106200.0
2005-05-12 09:50:00,26.33,26.34,26.24,26.33,151400.0,19.9285,19.9361,19.8604,19.9285,151400.0
2005-05-12 10:00:00,26.33,26.37,26.29,26.35,134400.0,19.9285,19.9588,19.8982,19.9436,134400.0
2005-05-12 10:10:00,26.35,26.43,26.34,26.4,195400.0,19.9436,20.0042,19.9361,19.9815,195400.0
2005-05-12 10:20:00,26.4,26.43,26.38,26.39,95000.0,19.9815,20.0042,19.9663,19.9739,95000.0
2005-05-12 10:30:00,26.4,26.49,26.39,26.47,194000.0,19.9815,20.0496,19.9739,20.0345,194000.0
2005-05-12 10:40:00,26.48,26.48,26.4,26.4,221000.0,20.042,20.042,19.9815,19.9815,221000.0
2005-05-12 10:50:00,26.41,26.48,26.4,26.48,218200.0,19.989,20.042,19.9815,20.042,218200.0
2005-05-12 11:00:00,26.46,26.47,26.41,26.43,136200.0,20.0269,20.0345,19.989,20.0042,136200.0
2005-05-12 11:10:00,26.43,26.48,26.42,26.46,72200.0,20.0042,20.042,19.9966,20.0269,72200.0
2005-05-12 11:20:00,26.46,26.5,26.45,26.49,440800.0,20.0269,20.0572,20.0193,20.0496,440800.0
2005-05-12 11:30:00,26.49,26.5,26.47,26.48,135400.0,20.0496,20.0572,20.0345,20.042,135400.0
2005-05-12 11:40:00,26.48,26.5,26.46,26.47,134800.0,20.042,20.0572,20.0269,20.0345,134800.0
2005-05-12 11:50:00,26.48,26.55,26.47,26.55,204600.0,20.042,20.095,20.0345,20.095,204600.0
2005-05-12 12:00:00,26.55,26.6,26.5,26.54,177800.0,20.095,20.1328,20.0572,20.0874,177800.0
2005-05-12 12:10:00,26.54,26.55,26.5,26.54,72200.0,20.0874,20.095,20.0572,20.0874,72200.0
2005-05-12 12:20:00,26.54,26.59,26.53,26.57,70600.0,20.0874,20.1253,20.0799,20.1101,70600.0
2005-05-12 12:30:00,26.56,26.58,26.5,26.5,121400.0,20.1026,20.1177,20.0572,20.0572,121400.0
2005-05-12 12:40:00,26.5,26.53,26.49,26.51,55000.0,20.0572,20.0799,20.0496,20.0647,55000.0
2005-05-12 12:50:00,26.53,26.59,26.51,26.57,140200.0,20.0799,20.1253,20.0647,20.1101,140200.0
2005-05-12 13:00:00,26.57,26.59,26.54,26.56,84400.0,20.1101,20.1253,20.0874,20.1026,84400.0
2005-05-12 13:10:00,26.55,26.58,26.54,26.55,70800.0,20.095,20.1177,20.0874,20.095,70800.0
2005-05-12 13:20:00,26.56,26.56,26.53,26.54,52800.0,20.1026,20.1026,20.0799,20.0874,52800.0
2005-05-12 13:30:00,26.54,26.63,26.54,26.61,168600.0,20.0874,20.1556,20.0874,20.1404,168600.0
2005-05-12 13:40:00,26.61,26.61,26.55,26.56,201800.0,20.1404,20.1404,20.095,20.1026,201800.0
2005-05-12 13:50:00,26.56,26.59,26.55,26.58,149600.0,20.1026,20.1253,20.095,20.1177,149600.0
2005-05-12 14:00:00,26.58,26.63,26.55,26.56,178000.0,20.1177,20.1556,20.095,20.1026,178000.0
2005-05-12 14:10:00,26.56,26.61,26.54,26.58,170200.0,20.1026,20.1404,20.0874,20.1177,170200.0
2005-05-12 14:20:00,26.58,26.59,26.5,26.51,123200.0,20.1177,20.1253,20.0572,20.0647,123200.0
2005-05-12 14:30:00,26.5,26.54,26.5,26.5,150800.0,20.0572,20.0874,20.0572,20.0572,150800.0
2005-05-12 14:40:00,26.5,26.51,26.42,26.46,286800.0,20.0572,20.0647,19.9966,20.0269,286800.0
2005-05-12 14:50:00,26.47,26.52,26.45,26.49,146200.0,20.0345,20.0723,20.0193,20.0496,146200.0
2005-05-12 15:00:00,26.49,26.52,26.47,26.51,99600.0,20.0496,20.0723,20.0345,20.0647,99600.0
2005-05-12 15:10:00,26.52,26.52,26.45,26.45,147200.0,20.0723,20.0723,20.0193,20.0193,147200.0
2005-05-12 15:20:00,26.45,26.52,26.43,26.49,202400.0,20.0193,20.0723,20.0042,20.0496,202400.0
2005-05-12 15:30:00,26.48,26.52,26.48,26.5,225600.0,20.042,20.0723,20.042,20.0572,225600.0
2005-05-12 15:40:00,26.5,26.56,26.5,26.55,224000.0,20.0572,20.1026,20.0572,20.095,224000.0
2005-05-12 15:50:00,26.54,26.6,26.49,26.54,411600.0,20.0874,20.1328,20.0496,20.0874,411600.0
2005-05-13 09:30:00,26.65,26.68,26.52,26.53,302000.0,20.1707,20.1934,20.0723,20.0799,302000.0
2005-05-13 09:40:00,26.54,26.57,26.47,26.5,167400.0,20.0874,20.1101,20.0345,20.0572,167400.0
2005-05-13 09:50:00,26.5,26.57,26.44,26.5,197400.0,20.0572,20.1101,20.0117,20.0572,197400.0
2005-05-13 10:00:00,26.52,26.7,26.51,26.7,233000.0,20.0723,20.2085,20.0647,20.2085,233000.0
2005-05-13 10:10:00,26.71,26.85,26.65,26.77,267000.0,20.2161,20.3221,20.1707,20.2615,267000.0
2005-05-13 10:20:00,26.76,26.82,26.7,26.8,184800.0,20.2539,20.2994,20.2085,20.2842,184800.0
2005-05-13 10:30:00,26.8,26.82,26.7,26.74,176400.0,20.2842,20.2994,20.2085,20.2388,176400.0
2005-05-13 10:40:00,26.75,26.93,26.75,26.88,298200.0,20.2464,20.3826,20.2464,20.3448,298200.0
2005-05-13 10:50:00,26.88,26.88,26.77,26.86,251200.0,20.3448,20.3448,20.2615,20.3296,251200.0
2005-05-13 11:00:00,26.86,26.9,26.79,26.81,142400.0,20.3296,20.3599,20.2767,20.2918,142400.0
2005-05-13 11:10:00,26.81,26.88,26.79,26.83,72200.0,20.2918,20.3448,20.2767,20.3069,72200.0
2005-05-13 11:20:00,26.83,26.92,26.83,26.89,163600.0,20.3069,20.375,20.3069,20.3523,163600.0
2005-05-13 11:30:00,26.89,26.95,26.86,26.93,189800.0,20.3523,20.3978,20.3296,20.3826,189800.0
2005-05-13 11:40:00,26.92,26.95,26.91,26.94,150600.0,20.375,20.3978,20.3675,20.3902,150600.0
2005-05-13 11:50:00,26.93,27.0,26.93,27.0,167600.0,20.3826,20.4356,20.3826,20.4356,167600.0
2005-05-13 12:00:00,27.0,27.0,26.96,26.97,166800.0,20.4356,20.4356,20.4053,20.4129,166800.0
2005-05-13 12:10:00,26.97,26.98,26.93,26.97,137600.0,20.4129,20.4205,20.3826,20.4129,137600.0
2005-05-13 12:20:00,26.95,27.0,26.93,26.95,192200.0,20.3978,20.4356,20.3826,20.3978,192200.0
2005-05-13 12:30:00,26.95,26.95,26.87,26.9,129200.0,20.3978,20.3978,20.3372,20.3599,129200.0
2005-05-13 12:40:00,26.88,26.95,26.85,26.93,183400.0,20.3448,20.3978,20.3221,20.3826,183400.0
2005-05-13 12:50:00,26.93,26.96,26.91,26.93,104400.0,20.3826,20.4053,20.3675,20.3826,104400.0
2005-05-13 13:00:00,26.93,26.96,26.92,26.92,40200.0,20.3826,20.4053,20.375,20.375,40200.0
2005-05-13 13:10:00,26.92,26.96,26.92,26.92,65200.0,20.375,20.4053,20.375,20.375,65200.0
2005-05-13 13:20:00,26.93,26.93,26.88,26.93,67800.0,20.3826,20.3826,20.3448,20.3826,67800.0
2005-05-13 13:30:00,26.92,26.96,26.92,26.93,81400.0,20.375,20.4053,20.375,20.3826,81400.0
2005-05-13 13:40:00,26.93,26.95,26.86,26.93,115800.0,20.3826,20.3978,20.3296,20.3826,115800.0
2005-05-13 13:50:00,26.94,26.95,26.88,26.91,97000.0,20.3902,20.3978,20.3448,20.3675,97000.0
2005-05-13 14:00:00,26.89,26.93,26.88,26.89,122000.0,20.3523,20.3826,20.3448,20.3523,122000.0
2005-05-13 14:10:00,26.88,26.9,26.77,26.79,162600.0,20.3448,20.3599,20.2615,20.2767,162600.0
2005-05-13 14:20:00,26.79,26.86,26.77,26.84,151400.0,20.2767,20.3296,20.2615,20.3145,151400.0
2005-05-13 14:30:00,26.86,26.86,26.65,26.74,345200.0,20.3296,20.3296,20.1707,20.2388,345200.0
2005-05-13 14:40:00,26.75,26.78,26.63,26.64,578400.0,20.2464,20.2691,20.1556,20.1631,578400.0
2005-05-13 14:50:00,26.64,26.82,26.63,26.75,220400.0,20.1631,20.2994,20.1556,20.2464,220400.0
2005-05-13 15:00:00,26.75,26.83,26.73,26.83,122800.0,20.2464,20.3069,20.2312,20.3069,122800.0
2005-05-13 15:10:00,26.83,26.9,26.83,26.86,147200.0,20.3069,20.3599,20.3069,20.3296,147200.0
2005-05-13 15:20:00,26.86,26.96,26.86,26.93,143800.0,20.3296,20.4053,20.3296,20.3826,143800.0
2005-05-13 15:30:00,26.93,27.0,26.93,26.97,390400.0,20.3826,20.4356,20.3826,20.4129,390400.0
2005-05-13 15:40:00,26.96,26.99,26.89,26.97,352600.0,20.4053,20.428,20.3523,20.4129,352600.0
2005-05-13 15:50:00,26.98,27.0,26.86,27.0,294800.0,20.4205,20.4356,20.3296,20.4356,294800.0
2005-05-16 09:30:00,27.0,27.06,26.86,26.91,337200.0,20.4356,20.481,20.3296,20.3675,337200.0
2005-05-16 09:40:00,26.91,26.95,26.86,26.88,210200.0,20.3675,20.3978,20.3296,20.3448,210200.0
2005-05-16 09:50:00,26.88,26.92,26.77,26.78,194600.0,20.3448,20.375,20.2615,20.2691,194600.0
2005-05-16 10:00:00,26.75,26.79,26.65,26.65,158000.0,20.2464,20.2767,20.1707,20.1707,158000.0
2005-05-16 10:10:00,26.66,26.84,26.66,26.83,122000.0,20.1783,20.3145,20.1783,20.3069,122000.0
2005-05-16 10:20:00,26.84,26.86,26.82,26.85,68200.0,20.3145,20.3296,20.2994,20.3221,68200.0
2005-05-16 10:30:00,26.84,26.86,26.76,26.84,84800.0,20.3145,20.3296,20.2539,20.3145,84800.0
2005-05-16 10:40:00,26.83,26.97,26.83,26.94,107400.0,20.3069,20.4129,20.3069,20.3902,107400.0
2005-05-16 10:50:00,26.95,27.0,26.93,26.96,74200.0,20.3978,20.4356,20.3826,20.4053,74200.0
2005-05-16 11:00:00,26.96,26.98,26.86,26.86,92200.0,20.4053,20.4205,20.3296,20.3296,92200.0
2005-05-16 11:10:00,26.88,26.91,26.86,26.89,39000.0,20.3448,20.3675,20.3296,20.3523,39000.0
2005-05-16 11:20:00,26.89,26.89,26.78,26.78,119200.0,20.3523,20.3523,20.2691,20.2691,119200.0
2005-05-16 11:30:00,26.79,26.81,26.76,26.81,85600.0,20.2767,20.2918,20.2539,20.2918,85600.0
2005-05-16 11:40:00,26.81,26.81,26.75,26.75,49600.0,20.2918,20.2918,20.2464,20.2464,49600.0
2005-05-16 11:50:00,26.75,26.8,26.74,26.77,61000.0,20.2464,20.2842,20.2388,20.2615,61000.0
2005-05-16 12:00:00,26.77,26.8,26.73,26.73,103600.0,20.2615,20.2842,20.2312,20.2312,103600.0
2005-05-16 12:10:00,26.74,26.74,26.7,26.71,65000.0,20.2388,20.2388,20.2085,20.2161,65000.0
2005-05-16 12:20:00,26.71,26.76,26.71,26.75,93200.0,20.2161,20.2539,20.2161,20.2464,93200.0
2005-05-16 12:30:00,26.75,26.79,26.71,26.78,86600.0,20.2464,20.2767,20.2161,20.2691,86600.0
2005-05-16 12:40:00,26.78,26.83,26.68,26.8,128600.0,20.2691,20.3069,20.1934,20.2842,128600.0
2005-05-16 12:50:00,26.8,26.8,26.74,26.75,121600.0,20.2842,20.2842,20.2388,20.2464,121600.0
2005-05-16 13:00:00,26.75,26.76,26.68,26.68,84800.0,20.2464,20.2539,20.1934,20.1934,84800.0
2005-05-16 13:10:00,26.68,26.71,26.67,26.7,63000.0,20.1934,20.2161,20.1858,20.2085,63000.0
2005-05-16 13:20:00,26.7,26.76,26.7,26.73,65200.0,20.2085,20.2539,20.2085,20.2312,65200.0
2005-05-16 13:30:00,26.73,26.73,26.68,26.68,84800.0,20.2312,20.2312,20.1934,20.1934,84800.0
2005-05-16 13:40:00,26.68,26.75,26.68,26.73,88200.0,20.1934,20.2464,20.1934,20.2312,88200.0
2005-05-16 13:50:00,26.73,26.75,26.71,26.72,89800.0,20.2312,20.2464,20.2161,20.2237,89800.0
2005-05-16 14:00:00,26.72,26.77,26.72,26.75,60400.0,20.2237,20.2615,20.2237,20.2464,60400.0
2005-05-16 14:10:00,26.74,26.79,26.71,26.76,82800.0,20.2388,20.2767,20.2161,20.2539,82800.0
2005-05-16 14:20:00,26.76,26.77,26.73,26.75,63200.0,20.2539,20.2615,20.2312,20.2464,63200.0
2005-05-16 14:30:00,26.75,26.79,26.71,26.71,80000.0,20.2464,20.2767,20.2161,20.2161,80000.0
2005-05-16 14:40:00,26.71,26.75,26.66,26.68,134000.0,20.2161,20.2464,20.1783,20.1934,134000.0
2005-05-16 14:50:00,26.68,26.78,26.68,26.75,66000.0,20.1934,20.2691,20.1934,20.2464,66000.0
2005-05-16 15:00:00,26.75,26.82,26.72,26.8,78800.0,20.2464,20.2994,20.2237,20.2842,78800.0
2005-05-16 15:10:00,26.8,26.86,26.79,26.86,116800.0,20.2842,20.3296,20.2767,20.3296,116800.0
2005-05-16 15:20:00,26.86,26.93,26.85,26.9,177000.0,20.3296,20.3826,20.3221,20.3599,177000.0
2005-05-16 15:30:00,26.9,26.9,26.86,26.9,153200.0,20.3599,20.3599,20.3296,20.3599,153200.0
2005-05-16 15:40:00,26.9,26.93,26.89,26.89,141800.0,20.3599,20.3826,20.3523,20.3523,141800.0
2005-05-16 15:50:00,26.89,26.93,26.85,26.9,307000.0,20.3523,20.3826,20.3221,20.3599,307000.0
2005-05-17 09:30:00,26.85,26.87,26.78,26.79,243200.0,20.3221,20.3372,20.2691,20.2767,243200.0
2005-05-17 09:40:00,26.78,26.82,26.73,26.77,109600.0,20.2691,20.2994,20.2312,20.2615,109600.0
2005-05-17 09:50:00,26.77,26.79,26.71,26.75,124000.0,20.2615,20.2767,20.2161,20.2464,124000.0
2005-05-17 10:00:00,26.75,26.76,26.67,26.68,75400.0,20.2464,20.2539,20.1858,20.1934,75400.0
2005-05-17 10:10:00,26.68,26.71,26.59,26.63,140400.0,20.1934,20.2161,20.1253,20.1556,140400.0
2005-05-17 10:20:00,26.63,26.71,26.59,26.68,236000.0,20.1556,20.2161,20.1253,20.1934,236000.0
2005-05-17 10:30:00,26.68,26.73,26.61,26.69,176800.0,20.1934,20.2312,20.1404,20.201,176800.0
2005-05-17 10:40:00,26.68,26.76,26.68,26.75,87400.0,20.1934,20.2539,20.1934,20.2464,87400.0
2005-05-17 10:50:00,26.75,26.77,26.71,26.76,111200.0,20.2464,20.2615,20.2161,20.2539,111200.0
2005-05-17 11:00:00,26.76,26.8,26.75,26.77,102000.0,20.2539,20.2842,20.2464,20.2615,102000.0
2005-05-17 11:10:00,26.75,26.76,26.72,26.73,92200.0,20.2464,20.2539,20.2237,20.2312,92200.0
2005-05-17 11:20:00,26.73,26.8,26.73,26.8,94600.0,20.2312,20.2842,20.2312,20.2842,94600.0
2005-05-17 11:30:00,26.78,26.83,26.78,26.83,61000.0,20.2691,20.3069,20.2691,20.3069,61000.0
2005-05-17 11:40:00,26.81,26.84,26.78,26.81,68800.0,20.2918,20.3145,20.2691,20.2918,68800.0
2005-05-17 11:50:00,26.81,26.81,26.73,26.75,76800.0,20.2918,20.2918,20.2312,20.2464,76800.0
2005-05-17 12:00:00,26.75,26.75,26.66,26.67,80800.0,20.2464,20.2464,20.1783,20.1858,80800.0
2005-05-17 12:10:00,26.65,26.73,26.63,26.66,159200.0,20.1707,20.2312,20.1556,20.1783,159200.0
2005-05-17 12:20:00,26.66,26.7,26.66,26.68,59400.0,20.1783,20.2085,20.1783,20.1934,59400.0
2005-05-17 12:30:00,26.68,26.69,26.57,26.6,222000.0,20.1934,20.201,20.1101,20.1328,222000.0
2005-05-17 12:40:00,26.58,26.61,26.56,26.6,140400.0,20.1177,20.1404,20.1026,20.1328,140400.0
2005-05-17 12:50:00,26.59,26.61,26.53,26.55,195600.0,20.1253,20.1404,20.0799,20.095,195600.0
2005-05-17 13:00:00,26.55,26.61,26.53,26.58,122800.0,20.095,20.1404,20.0799,20.1177,122800.0
2005-05-17 13:10:00,26.58,26.68,26.58,26.65,71400.0,20.1177,20.1934,20.1177,20.1707,71400.0
2005-05-17 13:20:00,26.65,26.68,26.6,26.68,52000.0,20.1707,20.1934,20.1328,20.1934,52000.0
2005-05-17 13:30:00,26.68,26.7,26.65,26.67,60400.0,20.1934,20.2085,20.1707,20.1858,60400.0
2005-05-17 13:40:00,26.67,26.68,26.64,26.64,29600.0,20.1858,20.1934,20.1631,20.1631,29600.0
2005-05-17 13:50:00,26.64,26.68,26.64,26.68,24200.0,20.1631,20.1934,20.1631,20.1934,24200.0
2005-05-17 14:00:00,26.68,26.71,26.63,26.7,48600.0,20.1934,20.2161,20.1556,20.2085,48600.0
2005-05-17 14:10:00,26.71,26.77,26.7,26.72,78800.0,20.2161,20.2615,20.2085,20.2237,78800.0
2005-05-17 14:20:00,26.71,26.72,26.68,26.68,32600.0,20.2161,20.2237,20.1934,20.1934,32600.0
2005-05-17 14:30:00,26.68,26.93,26.68,26.91,214600.0,20.1934,20.3826,20.1934,20.3675,214600.0
2005-05-17 14:40:00,26.93,26.96,26.84,26.85,231200.0,20.3826,20.4053,20.3145,20.3221,231200.0
2005-05-17 14:50:00,26.85,26.91,26.84,26.88,110400.0,20.3221,20.3675,20.3145,20.3448,110400.0
2005-05-17 15:00:00,26.89,26.91,26.85,26.89,115200.0,20.3523,20.3675,20.3221,20.3523,115200.0
2005-05-17 15:10:00,26.89,26.95,26.86,26.93,181800.0,20.3523,20.3978,20.3296,20.3826,181800.0
2005-05-17 15:20:00,26.92,26.93,26.88,26.9,78800.0,20.375,20.3826,20.3448,20.3599,78800.0
2005-05-17 15:30:00,26.93,26.97,26.92,26.97,197800.0,20.3826,20.4129,20.375,20.4129,197800.0
2005-05-17 15:40:00,26.97,27.0,26.95,26.99,140600.0,20.4129,20.4356,20.3978,20.428,140600.0
2005-05-17 15:50:00,26.99,27.04,26.95,27.0,302000.0,20.428,20.4659,20.3978,20.4356,302000.0
2005-05-18 09:30:00,27.05,27.15,26.97,27.02,378200.0,20.4734,20.5491,20.4129,20.4507,378200.0
2005-05-18 09:40:00,27.04,27.11,27.0,27.0,171600.0,20.4659,20.5189,20.4356,20.4356,171600.0
2005-05-18 09:50:00,27.0,27.05,27.0,27.05,134000.0,20.4356,20.4734,20.4356,20.4734,134000.0
2005-05-18 10:00:00,27.05,27.09,26.98,26.99,194800.0,20.4734,20.5037,20.4205,20.428,194800.0
2005-05-18 10:10:00,26.99,27.5,26.92,27.0,225800.0,20.428,20.814,20.375,20.4356,225800.0
2005-05-18 10:20:00,27.0,27.08,27.0,27.06,154400.0,20.4356,20.4961,20.4356,20.481,154400.0
2005-05-18 10:30:00,27.05,27.15,27.05,27.09,165400.0,20.4734,20.5491,20.4734,20.5037,165400.0
2005-05-18 10:40:00,27.08,27.09,27.02,27.05,121200.0,20.4961,20.5037,20.4507,20.4734,121200.0
2005-05-18 10:50:00,27.05,27.11,27.03,27.09,119600.0,20.4734,20.5189,20.4583,20.5037,119600.0
2005-05-18 11:00:00,27.08,27.11,27.07,27.11,57400.0,20.4961,20.5189,20.4886,20.5189,57400.0
2005-05-18 11:10:00,27.11,27.17,27.1,27.16,82000.0,20.5189,20.5643,20.5113,20.5567,82000.0
2005-05-18 11:20:00,27.16,27.18,27.14,27.15,65200.0,20.5567,20.5718,20.5416,20.5491,65200.0
2005-05-18 11:30:00,27.15,27.19,27.14,27.16,138000.0,20.5491,20.5794,20.5416,20.5567,138000.0
2005-05-18 11:40:00,27.16,27.2,27.15,27.2,89200.0,20.5567,20.587,20.5491,20.587,89200.0
2005-05-18 11:50:00,27.2,27.3,27.2,27.28,208600.0,20.587,20.6627,20.587,20.6475,208600.0
2005-05-18 12:00:00,27.28,27.45,27.28,27.43,179000.0,20.6475,20.7762,20.6475,20.7611,179000.0
2005-05-18 12:10:00,27.42,27.47,27.42,27.47,165600.0,20.7535,20.7913,20.7535,20.7913,165600.0
2005-05-18 12:20:00,27.46,27.47,27.4,27.41,99000.0,20.7838,20.7913,20.7383,20.7459,99000.0
2005-05-18 12:30:00,27.41,27.44,27.36,27.43,201600.0,20.7459,20.7686,20.7081,20.7611,201600.0
2005-05-18 12:40:00,27.43,27.5,27.41,27.47,159400.0,20.7611,20.814,20.7459,20.7913,159400.0
2005-05-18 12:50:00,27.45,27.51,27.45,27.5,320000.0,20.7762,20.8216,20.7762,20.814,320000.0
2005-05-18 13:00:00,27.5,27.58,27.5,27.54,234200.0,20.814,20.8746,20.814,20.8443,234200.0
2005-05-18 13:10:00,27.53,27.53,27.44,27.48,115800.0,20.8367,20.8367,20.7686,20.7989,115800.0
2005-05-18 13:20:00,27.48,27.51,27.45,27.5,133600.0,20.7989,20.8216,20.7762,20.814,133600.0
2005-05-18 13:30:00,27.5,27.53,27.48,27.52,195400.0,20.814,20.8367,20.7989,20.8292,195400.0
2005-05-18 13:40:00,27.52,27.56,27.5,27.54,115600.0,20.8292,20.8594,20.814,20.8443,115600.0
2005-05-18 13:50:00,27.53,27.54,27.46,27.49,110400.0,20.8367,20.8443,20.7838,20.8065,110400.0
2005-05-18 14:00:00,27.49,27.55,27.48,27.52,124400.0,20.8065,20.8519,20.7989,20.8292,124400.0
2005-05-18 14:10:00,27.52,27.57,27.5,27.57,112600.0,20.8292,20.867,20.814,20.867,112600.0
2005-05-18 14:20:00,27.57,27.57,27.53,27.55,104800.0,20.867,20.867,20.8367,20.8519,104800.0
2005-05-18 14:30:00,27.54,27.57,27.53,27.55,86000.0,20.8443,20.867,20.8367,20.8519,86000.0
2005-05-18 14:40:00,27.56,27.58,27.53,27.56,94400.0,20.8594,20.8746,20.8367,20.8594,94400.0
2005-05-18 14:50:00,27.56,27.6,27.54,27.54,154800.0,20.8594,20.8897,20.8443,20.8443,154800.0
2005-05-18 15:00:00,27.53,27.58,27.53,27.56,130200.0,20.8367,20.8746,20.8367,20.8594,130200.0
2005-05-18 15:10:00,27.56,27.58,27.54,27.55,118400.0,20.8594,20.8746,20.8443,20.8519,118400.0
2005-05-18 15:20:00,27.54,27.57,27.45,27.46,193200.0,20.8443,20.867,20.7762,20.7838,193200.0
2005-05-18 15:30:00,27.46,27.49,27.45,27.47,211400.0,20.7838,20.8065,20.7762,20.7913,211400.0
2005-05-18 15:40:00,27.47,27.53,27.46,27.49,213000.0,20.7913,20.8367,20.7838,20.8065,213000.0
2005-05-18 15:50:00,27.49,27.55,27.49,27.54,245600.0,20.8065,20.8519,20.8065,20.8443,245600.0
2005-05-19 09:30:00,27.34,27.47,27.29,27.46,482400.0,20.6929,20.7913,20.6551,20.7838,482400.0
2005-05-19 09:40:00,27.45,27.47,27.39,27.39,139200.0,20.7762,20.7913,20.7308,20.7308,139200.0
2005-05-19 09:50:00,27.38,27.49,27.38,27.44,85800.0,20.7232,20.8065,20.7232,20.7686,85800.0
2005-05-19 10:00:00,27.45,27.47,27.4,27.43,113400.0,20.7762,20.7913,20.7383,20.7611,113400.0
2005-05-19 10:10:00,27.44,27.44,27.34,27.36,198200.0,20.7686,20.7686,20.6929,20.7081,198200.0
2005-05-19 10:20:00,27.36,27.42,27.3,27.35,136400.0,20.7081,20.7535,20.6627,20.7005,136400.0
2005-05-19 10:30:00,27.35,27.4,27.34,27.35,89800.0,20.7005,20.7383,20.6929,20.7005,89800.0
2005-05-19 10:40:00,27.36,27.43,27.35,27.42,57200.0,20.7081,20.7611,20.7005,20.7535,57200.0
2005-05-19 10:50:00,27.42,27.46,27.41,27.44,112000.0,20.7535,20.7838,20.7459,20.7686,112000.0
2005-05-19 11:00:00,27.43,27.46,27.41,27.42,51400.0,20.7611,20.7838,20.7459,20.7535,51400.0
2005-05-19 11:10:00,27.43,27.5,27.42,27.43,114600.0,20.7611,20.814,20.7535,20.7611,114600.0
2005-05-19 11:20:00,27.43,27.47,27.38,27.41,102000.0,20.7611,20.7913,20.7232,20.7459,102000.0
2005-05-19 11:30:00,27.4,27.49,27.39,27.49,74200.0,20.7383,20.8065,20.7308,20.8065,74200.0
2005-05-19 11:40:00,27.47,27.5,27.43,27.43,78400.0,20.7913,20.814,20.7611,20.7611,78400.0
2005-05-19 11:50:00,27.43,27.45,27.4,27.41,71000.0,20.7611,20.7762,20.7383,20.7459,71000.0
2005-05-19 12:00:00,27.41,27.41,27.33,27.35,146600.0,20.7459,20.7459,20.6854,20.7005,146600.0
2005-05-19 12:10:00,27.35,27.41,27.34,27.39,99400.0,20.7005,20.7459,20.6929,20.7308,99400.0
2005-05-19 12:20:00,27.4,27.48,27.38,27.42,110600.0,20.7383,20.7989,20.7232,20.7535,110600.0
2005-05-19 12:30:00,27.42,27.46,27.39,27.4,77400.0,20.7535,20.7838,20.7308,20.7383,77400.0
2005-05-19 12:40:00,27.41,27.45,27.39,27.4,50000.0,20.7459,20.7762,20.7308,20.7383,50000.0
2005-05-19 12:50:00,27.41,27.45,27.38,27.43,93000.0,20.7459,20.7762,20.7232,20.7611,93000.0
2005-05-19 13:00:00,27.43,27.47,27.42,27.46,65200.0,20.7611,20.7913,20.7535,20.7838,65200.0
2005-05-19 13:10:00,27.46,27.49,27.42,27.42,68800.0,20.7838,20.8065,20.7535,20.7535,68800.0
2005-05-19 13:20:00,27.43,27.43,27.39,27.39,95400.0,20.7611,20.7611,20.7308,20.7308,95400.0
2005-05-19 13:30:00,27.39,27.42,27.38,27.4,63800.0,20.7308,20.7535,20.7232,20.7383,63800.0
2005-05-19 13:40:00,27.4,27.4,27.32,27.34,90600.0,20.7383,20.7383,20.6778,20.6929,90600.0
2005-05-19 13:50:00,27.33,27.39,27.31,27.37,62800.0,20.6854,20.7308,20.6702,20.7156,62800.0
2005-05-19 14:00:00,27.38,27.39,27.32,27.36,111200.0,20.7232,20.7308,20.6778,20.7081,111200.0
2005-05-19 14:10:00,27.38,27.44,27.36,27.44,65400.0,20.7232,20.7686,20.7081,20.7686,65400.0
2005-05-19 14:20:00,27.43,27.49,27.4,27.48,96200.0,20.7611,20.8065,20.7383,20.7989,96200.0
2005-05-19 14:30:00,27.47,27.5,27.43,27.46,55200.0,20.7913,20.814,20.7611,20.7838,55200.0
2005-05-19 14:40:00,27.46,27.47,27.4,27.42,121200.0,20.7838,20.7913,20.7383,20.7535,121200.0
2005-05-19 14:50:00,27.43,27.5,27.41,27.49,102800.0,20.7611,20.814,20.7459,20.8065,102800.0
2005-05-19 15:00:00,27.48,27.5,27.44,27.49,135800.0,20.7989,20.814,20.7686,20.8065,135800.0
2005-05-19 15:10:00,27.49,27.52,27.46,27.5,118000.0,20.8065,20.8292,20.7838,20.814,118000.0
2005-05-19 15:20:00,27.52,27.55,27.49,27.49,94200.0,20.8292,20.8519,20.8065,20.8065,94200.0
2005-05-19 15:30:00,27.5,27.58,27.48,27.52,118600.0,20.814,20.8746,20.7989,20.8292,118600.0
2005-05-19 15:40:00,27.52,27.52,27.5,27.51,151600.0,20.8292,20.8292,20.814,20.8216,151600.0
2005-05-19 15:50:00,27.52,27.56,27.48,27.56,264200.0,20.8292,20.8594,20.7989,20.8594,264200.0
2005-05-20 09:30:00,27.53,27.56,27.36,27.45,734200.0,20.8367,20.8594,20.7081,20.7762,734200.0
2005-05-20 09:40:00,27.45,27.51,27.41,27.41,136800.0,20.7762,20.8216,20.7459,20.7459,136800.0
2005-05-20 09:50:00,27.42,27.46,27.4,27.46,115400.0,20.7535,20.7838,20.7383,20.7838,115400.0
2005-05-20 10:00:00,27.46,27.5,27.46,27.46,114600.0,20.7838,20.814,20.7838,20.7838,114600.0
2005-05-20 10:10:00,27.47,27.47,27.4,27.41,81400.0,20.7913,20.7913,20.7383,20.7459,81400.0
2005-05-20 10:20:00,27.41,27.45,27.4,27.42,43000.0,20.7459,20.7762,20.7383,20.7535,43000.0
2005-05-20 10:30:00,27.43,27.52,27.42,27.49,115200.0,20.7611,20.8292,20.7535,20.8065,115200.0
2005-05-20 10:40:00,27.49,27.57,27.42,27.54,214400.0,20.8065,20.867,20.7535,20.8443,214400.0
2005-05-20 10:50:00,27.55,27.58,27.52,27.57,67200.0,20.8519,20.8746,20.8292,20.867,67200.0
2005-05-20 11:00:00,27.57,27.61,27.55,27.56,133400.0,20.867,20.8973,20.8519,20.8594,133400.0
2005-05-20 11:10:00,27.56,27.58,27.5,27.51,89800.0,20.8594,20.8746,20.814,20.8216,89800.0
2005-05-20 11:20:00,27.51,27.58,27.51,27.56,155400.0,20.8216,20.8746,20.8216,20.8594,155400.0
2005-05-20 11:30:00,27.55,27.59,27.52,27.54,237400.0,20.8519,20.8822,20.8292,20.8443,237400.0
2005-05-20 11:40:00,27.54,27.56,27.5,27.56,156800.0,20.8443,20.8594,20.814,20.8594,156800.0
2005-05-20 11:50:00,27.57,27.63,27.55,27.61,204200.0,20.867,20.9124,20.8519,20.8973,204200.0
2005-05-20 12:00:00,27.61,27.63,27.6,27.61,71400.0,20.8973,20.9124,20.8897,20.8973,71400.0
2005-05-20 12:10:00,27.61,27.62,27.56,27.58,59800.0,20.8973,20.9049,20.8594,20.8746,59800.0
2005-05-20 12:20:00,27.58,27.62,27.57,27.57,68800.0,20.8746,20.9049,20.867,20.867,68800.0
2005-05-20 12:30:00,27.57,27.59,27.53,27.56,107600.0,20.867,20.8822,20.8367,20.8594,107600.0
2005-05-20 12:40:00,27.56,27.59,27.56,27.59,92400.0,20.8594,20.8822,20.8594,20.8822,92400.0
2005-05-20 12:50:00,27.58,27.62,27.58,27.6,130600.0,20.8746,20.9049,20.8746,20.8897,130600.0
2005-05-20 13:00:00,27.61,27.62,27.58,27.59,44000.0,20.8973,20.9049,20.8746,20.8822,44000.0
2005-05-20 13:10:00,27.58,27.61,27.58,27.59,191000.0,20.8746,20.8973,20.8746,20.8822,191000.0
2005-05-20 13:20:00,27.6,27.6,27.55,27.59,102200.0,20.8897,20.8897,20.8519,20.8822,102200.0
2005-05-20 13:30:00,27.58,27.61,27.55,27.56,88600.0,20.8746,20.8973,20.8519,20.8594,88600.0
2005-05-20 13:40:00,27.56,27.61,27.54,27.59,70200.0,20.8594,20.8973,20.8443,20.8822,70200.0
2005-05-20 13:50:00,27.59,27.6,27.53,27.54,106600.0,20.8822,20.8897,20.8367,20.8443,106600.0
2005-05-20 14:00:00,27.53,27.56,27.51,27.52,71400.0,20.8367,20.8594,20.8216,20.8292,71400.0
2005-05-20 14:10:00,27.52,27.62,27.52,27.58,157000.0,20.8292,20.9049,20.8292,20.8746,157000.0
2005-05-20 14:20:00,27.58,27.61,27.58,27.59,73400.0,20.8746,20.8973,20.8746,20.8822,73400.0
2005-05-20 14:30:00,27.59,27.6,27.57,27.58,61000.0,20.8822,20.8897,20.867,20.8746,61000.0
2005-05-20 14:40:00,27.59,27.66,27.59,27.6,108000.0,20.8822,20.9351,20.8822,20.8897,108000.0
2005-05-20 14:50:00,27.6,27.61,27.55,27.57,106800.0,20.8897,20.8973,20.8519,20.867,106800.0
2005-05-20 15:00:00,27.57,27.6,27.48,27.53,422600.0,20.867,20.8897,20.7989,20.8367,422600.0
2005-05-20 15:10:00,27.52,27.55,27.49,27.5,138600.0,20.8292,20.8519,20.8065,20.814,138600.0
2005-05-20 15:20:00,27.5,27.53,27.5,27.52,114000.0,20.814,20.8367,20.814,20.8292,114000.0
2005-05-20 15:30:00,27.52,27.54,27.51,27.52,126800.0,20.8292,20.8443,20.8216,20.8292,126800.0
2005-05-20 15:40:00,27.52,27.53,27.5,27.52,142600.0,20.8292,20.8367,20.814,20.8292,142600.0
2005-05-20 15:50:00,27.52,27.52,27.5,27.5,352200.0,20.8292,20.8292,20.814,20.814,352200.0
2005-05-23 09:30:00,27.48,27.67,27.48,27.54,429200.0,20.7989,20.9427,20.7989,20.8443,429200.0
2005-05-23 09:40:00,27.54,27.56,27.51,27.51,151400.0,20.8443,20.8594,20.8216,20.8216,151400.0
2005-05-23 09:50:00,27.51,27.54,27.45,27.53,213000.0,20.8216,20.8443,20.7762,20.8367,213000.0
2005-05-23 10:00:00,27.53,27.54,27.5,27.5,112600.0,20.8367,20.8443,20.814,20.814,112600.0
2005-05-23 10:10:00,27.5,27.52,27.49,27.5,83400.0,20.814,20.8292,20.8065,20.814,83400.0
2005-05-23 10:20:00,27.5,27.52,27.49,27.51,80800.0,20.814,20.8292,20.8065,20.8216,80800.0
2005-05-23 10:30:00,27.53,27.55,27.52,27.53,136800.0,20.8367,20.8519,20.8292,20.8367,136800.0
2005-05-23 10:40:00,27.53,27.55,27.41,27.43,171800.0,20.8367,20.8519,20.7459,20.7611,171800.0
2005-05-23 10:50:00,27.42,27.47,27.39,27.42,95200.0,20.7535,20.7913,20.7308,20.7535,95200.0
2005-05-23 11:00:00,27.42,27.42,27.34,27.41,147800.0,20.7535,20.7535,20.6929,20.7459,147800.0
2005-05-23 11:10:00,27.41,27.43,27.4,27.43,57000.0,20.7459,20.7611,20.7383,20.7611,57000.0
2005-05-23 11:20:00,27.43,27.49,27.43,27.47,72400.0,20.7611,20.8065,20.7611,20.7913,72400.0
2005-05-23 11:30:00,27.47,27.5,27.46,27.46,67800.0,20.7913,20.814,20.7838,20.7838,67800.0
2005-05-23 11:40:00,27.46,27.47,27.43,27.47,81800.0,20.7838,20.7913,20.7611,20.7913,81800.0
2005-05-23 11:50:00,27.46,27.5,27.46,27.46,71000.0,20.7838,20.814,20.7838,20.7838,71000.0
2005-05-23 12:00:00,27.47,27.5,27.47,27.49,74600.0,20.7913,20.814,20.7913,20.8065,74600.0
2005-05-23 12:10:00,27.49,27.49,27.46,27.48,41400.0,20.8065,20.8065,20.7838,20.7989,41400.0
2005-05-23 12:20:00,27.48,27.48,27.45,27.46,28200.0,20.7989,20.7989,20.7762,20.7838,28200.0
2005-05-23 12:30:00,27.46,27.5,27.46,27.48,86200.0,20.7838,20.814,20.7838,20.7989,86200.0
2005-05-23 12:40:00,27.48,27.49,27.45,27.47,33200.0,20.7989,20.8065,20.7762,20.7913,33200.0
2005-05-23 12:50:00,27.46,27.47,27.43,27.46,69200.0,20.7838,20.7913,20.7611,20.7838,69200.0
2005-05-23 13:00:00,27.46,27.51,27.45,27.46,86200.0,20.7838,20.8216,20.7762,20.7838,86200.0
2005-05-23 13:10:00,27.46,27.49,27.45,27.46,80800.0,20.7838,20.8065,20.7762,20.7838,80800.0
2005-05-23 13:20:00,27.47,27.54,27.45,27.46,130200.0,20.7913,20.8443,20.7762,20.7838,130200.0
2005-05-23 13:30:00,27.47,27.52,27.47,27.51,70000.0,20.7913,20.8292,20.7913,20.8216,70000.0
2005-05-23 13:40:00,27.51,27.52,27.47,27.47,71400.0,20.8216,20.8292,20.7913,20.7913,71400.0
2005-05-23 13:50:00,27.47,27.51,27.45,27.51,46800.0,20.7913,20.8216,20.7762,20.8216,46800.0
2005-05-23 14:00:00,27.51,27.6,27.5,27.58,169000.0,20.8216,20.8897,20.814,20.8746,169000.0
2005-05-23 14:10:00,27.58,27.59,27.54,27.57,129800.0,20.8746,20.8822,20.8443,20.867,129800.0
2005-05-23 14:20:00,27.57,27.58,27.48,27.49,130800.0,20.867,20.8746,20.7989,20.8065,130800.0
2005-05-23 14:30:00,27.49,27.52,27.48,27.52,98600.0,20.8065,20.8292,20.7989,20.8292,98600.0
2005-05-23 14:40:00,27.52,27.57,27.51,27.56,63800.0,20.8292,20.867,20.8216,20.8594,63800.0
2005-05-23 14:50:00,27.56,27.57,27.53,27.53,69200.0,20.8594,20.867,20.8367,20.8367,69200.0
2005-05-23 15:00:00,27.53,27.55,27.5,27.51,125400.0,20.8367,20.8519,20.814,20.8216,125400.0
2005-05-23 15:10:00,27.52,27.52,27.47,27.51,132200.0,20.8292,20.8292,20.7913,20.8216,132200.0
2005-05-23 15:20:00,27.5,27.52,27.5,27.5,105000.0,20.814,20.8292,20.814,20.814,105000.0
2005-05-23 15:30:00,27.5,27.53,27.5,27.52,162800.0,20.814,20.8367,20.814,20.8292,162800.0
2005-05-23 15:40:00,27.52,27.54,27.46,27.47,184800.0,20.8292,20.8443,20.7838,20.7913,184800.0
2005-05-23 15:50:00,27.47,27.5,27.43,27.47,238000.0,20.7913,20.814,20.7611,20.7913,238000.0
2005-05-24 09:30:00,27.28,27.31,27.2,27.2,492400.0,20.6475,20.6702,20.587,20.587,492400.0
2005-05-24 09:40:00,27.2,27.35,27.18,27.33,176800.0,20.587,20.7005,20.5718,20.6854,176800.0
2005-05-24 09:50:00,27.32,27.41,27.3,27.38,98000.0,20.6778,20.7459,20.6627,20.7232,98000.0
2005-05-24 10:00:00,27.38,27.39,27.29,27.32,117600.0,20.7232,20.7308,20.6551,20.6778,117600.0
2005-05-24 10:10:00,27.32,27.42,27.32,27.4,138600.0,20.6778,20.7535,20.6778,20.7383,138600.0
2005-05-24 10:20:00,27.4,27.5,27.4,27.46,152800.0,20.7383,20.814,20.7383,20.7838,152800.0
2005-05-24 10:30:00,27.46,27.53,27.42,27.43,112600.0,20.7838,20.8367,20.7535,20.7611,112600.0
2005-05-24 10:40:00,27.43,27.43,27.36,27.4,65400.0,20.7611,20.7611,20.7081,20.7383,65400.0
2005-05-24 10:50:00,27.39,27.43,27.36,27.41,164000.0,20.7308,20.7611,20.7081,20.7459,164000.0
2005-05-24 11:00:00,27.4,27.47,27.36,27.45,127000.0,20.7383,20.7913,20.7081,20.7762,127000.0
2005-05-24 11:10:00,27.45,27.5,27.43,27.49,114000.0,20.7762,20.814,20.7611,20.8065,114000.0
2005-05-24 11:20:00,27.47,27.5,27.38,27.4,70400.0,20.7913,20.814,20.7232,20.7383,70400.0
2005-05-24 11:30:00,27.39,27.43,27.37,27.37,73400.0,20.7308,20.7611,20.7156,20.7156,73400.0
2005-05-24 11:40:00,27.37,27.4,27.36,27.4,63200.0,20.7156,20.7383,20.7081,20.7383,63200.0
2005-05-24 11:50:00,27.4,27.4,27.34,27.36,124200.0,20.7383,20.7383,20.6929,20.7081,124200.0
2005-05-24 12:00:00,27.36,27.48,27.36,27.39,125400.0,20.7081,20.7989,20.7081,20.7308,125400.0
2005-05-24 12:10:00,27.39,27.39,27.34,27.34,49400.0,20.7308,20.7308,20.6929,20.6929,49400.0
2005-05-24 12:20:00,27.34,27.35,27.3,27.32,96000.0,20.6929,20.7005,20.6627,20.6778,96000.0
2005-05-24 12:30:00,27.31,27.38,27.31,27.36,111800.0,20.6702,20.7232,20.6702,20.7081,111800.0
2005-05-24 12:40:00,27.37,27.38,27.32,27.36,57200.0,20.7156,20.7232,20.6778,20.7081,57200.0
2005-05-24 12:50:00,27.35,27.36,27.3,27.32,86400.0,20.7005,20.7081,20.6627,20.6778,86400.0
2005-05-24 13:00:00,27.32,27.37,27.3,27.3,58000.0,20.6778,20.7156,20.6627,20.6627,58000.0
2005-05-24 13:10:00,27.31,27.34,27.3,27.3,51000.0,20.6702,20.6929,20.6627,20.6627,51000.0
2005-05-24 13:20:00,27.3,27.3,27.27,27.3,87600.0,20.6627,20.6627,20.64,20.6627,87600.0
2005-05-24 13:30:00,27.3,27.35,27.29,27.34,67600.0,20.6627,20.7005,20.6551,20.6929,67600.0
2005-05-24 13:40:00,27.34,27.35,27.29,27.31,93200.0,20.6929,20.7005,20.6551,20.6702,93200.0
2005-05-24 13:50:00,27.3,27.34,27.28,27.33,90000.0,20.6627,20.6929,20.6475,20.6854,90000.0
2005-05-24 14:00:00,27.32,27.41,27.31,27.38,153200.0,20.6778,20.7459,20.6702,20.7232,153200.0
2005-05-24 14:10:00,27.38,27.41,27.29,27.32,102400.0,20.7232,20.7459,20.6551,20.6778,102400.0
2005-05-24 14:20:00,27.31,27.36,27.29,27.3,83800.0,20.6702,20.7081,20.6551,20.6627,83800.0
2005-05-24 14:30:00,27.29,27.34,27.25,27.27,101000.0,20.6551,20.6929,20.6248,20.64,101000.0
2005-05-24 14:40:00,27.25,27.27,27.2,27.22,151200.0,20.6248,20.64,20.587,20.6021,151200.0
2005-05-24 14:50:00,27.22,27.26,27.2,27.26,134000.0,20.6021,20.6324,20.587,20.6324,134000.0
2005-05-24 15:00:00,27.27,27.27,27.18,27.22,127400.0,20.64,20.64,20.5718,20.6021,127400.0
2005-05-24 15:10:00,27.22,27.27,27.2,27.2,165600.0,20.6021,20.64,20.587,20.587,165600.0
2005-05-24 15:20:00,27.21,27.38,27.2,27.35,185400.0,20.5945,20.7232,20.587,20.7005,185400.0
2005-05-24 15:30:00,27.36,27.39,27.34,27.36,168800.0,20.7081,20.7308,20.6929,20.7081,168800.0
2005-05-24 15:40:00,27.36,27.42,27.34,27.41,144800.0,20.7081,20.7535,20.6929,20.7459,144800.0
2005-05-24 15:50:00,27.42,27.43,27.39,27.4,147400.0,20.7535,20.7611,20.7308,20.7383,147400.0
2005-05-25 09:30:00,27.21,27.36,27.17,27.35,256200.0,20.5945,20.7081,20.5643,20.7005,256200.0
2005-05-25 09:40:00,27.36,27.4,27.29,27.4,97000.0,20.7081,20.7383,20.6551,20.7383,97000.0
2005-05-25 09:50:00,27.4,27.4,27.35,27.39,105400.0,20.7383,20.7383,20.7005,20.7308,105400.0
2005-05-25 10:00:00,27.4,27.5,27.4,27.47,102400.0,20.7383,20.814,20.7383,20.7913,102400.0
2005-05-25 10:10:00,27.47,27.47,27.33,27.4,201600.0,20.7913,20.7913,20.6854,20.7383,201600.0
2005-05-25 10:20:00,27.4,27.42,27.33,27.42,74000.0,20.7383,20.7535,20.6854,20.7535,74000.0
2005-05-25 10:30:00,27.4,27.45,27.36,27.38,76400.0,20.7383,20.7762,20.7081,20.7232,76400.0
2005-05-25 10:40:00,27.38,27.43,27.38,27.41,82600.0,20.7232,20.7611,20.7232,20.7459,82600.0
2005-05-25 10:50:00,27.4,27.43,27.39,27.41,104800.0,20.7383,20.7611,20.7308,20.7459,104800.0
2005-05-25 11:00:00,27.41,27.43,27.39,27.42,126000.0,20.7459,20.7611,20.7308,20.7535,126000.0
2005-05-25 11:10:00,27.42,27.42,27.34,27.38,80200.0,20.7535,20.7535,20.6929,20.7232,80200.0
2005-05-25 11:20:00,27.39,27.42,27.38,27.4,31400.0,20.7308,20.7535,20.7232,20.7383,31400.0
2005-05-25 11:30:00,27.4,27.41,27.31,27.31,180800.0,20.7383,20.7459,20.6702,20.6702,180800.0
2005-05-25 11:40:00,27.31,27.33,27.3,27.3,50800.0,20.6702,20.6854,20.6627,20.6627,50800.0
2005-05-25 11:50:00,27.31,27.36,27.28,27.36,69400.0,20.6702,20.7081,20.6475,20.7081,69400.0
2005-05-25 12:00:00,27.36,27.38,27.35,27.37,45200.0,20.7081,20.7232,20.7005,20.7156,45200.0
2005-05-25 12:10:00,27.38,27.38,27.35,27.35,55400.0,20.7232,20.7232,20.7005,20.7005,55400.0
2005-05-25 12:20:00,27.35,27.36,27.33,27.33,50000.0,20.7005,20.7081,20.6854,20.6854,50000.0
2005-05-25 12:30:00,27.33,27.38,27.33,27.36,59800.0,20.6854,20.7232,20.6854,20.7081,59800.0
2005-05-25 12:40:00,27.36,27.36,27.35,27.35,26600.0,20.7081,20.7081,20.7005,20.7005,26600.0
2005-05-25 12:50:00,27.35,27.35,27.29,27.29,84600.0,20.7005,20.7005,20.6551,20.6551,84600.0
2005-05-25 13:00:00,27.29,27.31,27.27,27.3,102200.0,20.6551,20.6702,20.64,20.6627,102200.0
2005-05-25 13:10:00,27.3,27.3,27.27,27.29,56000.0,20.6627,20.6627,20.64,20.6551,56000.0
2005-05-25 13:20:00,27.29,27.3,27.26,27.27,63600.0,20.6551,20.6627,20.6324,20.64,63600.0
2005-05-25 13:30:00,27.27,27.29,27.25,27.29,84600.0,20.64,20.6551,20.6248,20.6551,84600.0
2005-05-25 13:40:00,27.28,27.31,27.28,27.31,51000.0,20.6475,20.6702,20.6475,20.6702,51000.0
2005-05-25 13:50:00,27.31,27.33,27.29,27.32,55600.0,20.6702,20.6854,20.6551,20.6778,55600.0
2005-05-25 14:00:00,27.31,27.35,27.31,27.34,89400.0,20.6702,20.7005,20.6702,20.6929,89400.0
2005-05-25 14:10:00,27.35,27.38,27.33,27.34,55400.0,20.7005,20.7232,20.6854,20.6929,55400.0
2005-05-25 14:20:00,27.34,27.36,27.31,27.36,104600.0,20.6929,20.7081,20.6702,20.7081,104600.0
2005-05-25 14:30:00,27.37,27.4,27.32,27.33,128800.0,20.7156,20.7383,20.6778,20.6854,128800.0
2005-05-25 14:40:00,27.33,27.34,27.32,27.34,116600.0,20.6854,20.6929,20.6778,20.6929,116600.0
2005-05-25 14:50:00,27.34,27.38,27.33,27.37,101800.0,20.6929,20.7232,20.6854,20.7156,101800.0
2005-05-25 15:00:00,27.36,27.36,27.3,27.32,146200.0,20.7081,20.7081,20.6627,20.6778,146200.0
2005-05-25 15:10:00,27.32,27.45,27.3,27.4,282600.0,20.6778,20.7762,20.6627,20.7383,282600.0
2005-05-25 15:20:00,27.4,27.43,27.39,27.43,173000.0,20.7383,20.7611,20.7308,20.7611,173000.0
2005-05-25 15:30:00,27.43,27.5,27.43,27.5,177000.0,20.7611,20.814,20.7611,20.814,177000.0
2005-05-25 15:40:00,27.5,27.5,27.46,27.49,95200.0,20.814,20.814,20.7838,20.8065,95200.0
2005-05-25 15:50:00,27.49,27.5,27.46,27.5,162800.0,20.8065,20.814,20.7838,20.814,162800.0
2005-05-26 09:30:00,27.58,27.67,27.49,27.55,427000.0,20.8746,20.9427,20.8065,20.8519,427000.0
2005-05-26 09:40:00,27.55,27.56,27.43,27.5,131800.0,20.8519,20.8594,20.7611,20.814,131800.0
2005-05-26 09:50:00,27.5,27.53,27.47,27.53,132600.0,20.814,20.8367,20.7913,20.8367,132600.0
2005-05-26 10:00:00,27.52,27.55,27.49,27.52,126200.0,20.8292,20.8519,20.8065,20.8292,126200.0
2005-05-26 10:10:00,27.52,27.6,27.49,27.57,209600.0,20.8292,20.8897,20.8065,20.867,209600.0
2005-05-26 10:20:00,27.56,27.67,27.54,27.67,331600.0,20.8594,20.9427,20.8443,20.9427,331600.0
2005-05-26 10:30:00,27.67,27.74,27.62,27.67,279000.0,20.9427,20.9957,20.9049,20.9427,279000.0
2005-05-26 10:40:00,27.66,27.67,27.62,27.66,126800.0,20.9351,20.9427,20.9049,20.9351,126800.0
2005-05-26 10:50:00,27.67,27.69,27.64,27.64,91200.0,20.9427,20.9578,20.92,20.92,91200.0
2005-05-26 11:00:00,27.64,27.65,27.58,27.63,135200.0,20.92,20.9276,20.8746,20.9124,135200.0
2005-05-26 11:10:00,27.63,27.67,27.61,27.66,59200.0,20.9124,20.9427,20.8973,20.9351,59200.0
2005-05-26 11:20:00,27.67,27.67,27.64,27.64,72600.0,20.9427,20.9427,20.92,20.92,72600.0
2005-05-26 11:30:00,27.64,27.66,27.61,27.63,115600.0,20.92,20.9351,20.8973,20.9124,115600.0
2005-05-26 11:40:00,27.63,27.65,27.57,27.6,76000.0,20.9124,20.9276,20.867,20.8897,76000.0
2005-05-26 11:50:00,27.59,27.61,27.59,27.61,57800.0,20.8822,20.8973,20.8822,20.8973,57800.0
2005-05-26 12:00:00,27.61,27.61,27.59,27.61,57600.0,20.8973,20.8973,20.8822,20.8973,57600.0
2005-05-26 12:10:00,27.61,27.61,27.58,27.6,33000.0,20.8973,20.8973,20.8746,20.8897,33000.0
2005-05-26 12:20:00,27.6,27.63,27.59,27.6,64800.0,20.8897,20.9124,20.8822,20.8897,64800.0
2005-05-26 12:30:00,27.6,27.61,27.57,27.57,61600.0,20.8897,20.8973,20.867,20.867,61600.0
2005-05-26 12:40:00,27.57,27.59,27.55,27.57,84600.0,20.867,20.8822,20.8519,20.867,84600.0
2005-05-26 12:50:00,27.57,27.59,27.55,27.57,64600.0,20.867,20.8822,20.8519,20.867,64600.0
2005-05-26 13:00:00,27.57,27.59,27.55,27.58,59400.0,20.867,20.8822,20.8519,20.8746,59400.0
2005-05-26 13:10:00,27.58,27.6,27.5,27.53,107600.0,20.8746,20.8897,20.814,20.8367,107600.0
2005-05-26 13:20:00,27.53,27.56,27.5,27.52,136600.0,20.8367,20.8594,20.814,20.8292,136600.0
2005-05-26 13:30:00,27.53,27.53,27.5,27.5,70600.0,20.8367,20.8367,20.814,20.814,70600.0
2005-05-26 13:40:00,27.51,27.51,27.46,27.49,95600.0,20.8216,20.8216,20.7838,20.8065,95600.0
2005-05-26 13:50:00,27.49,27.5,27.48,27.48,44000.0,20.8065,20.814,20.7989,20.7989,44000.0
2005-05-26 14:00:00,27.48,27.48,27.45,27.46,74400.0,20.7989,20.7989,20.7762,20.7838,74400.0
2005-05-26 14:10:00,27.46,27.48,27.43,27.45,104600.0,20.7838,20.7989,20.7611,20.7762,104600.0
2005-05-26 14:20:00,27.46,27.5,27.44,27.5,52800.0,20.7838,20.814,20.7686,20.814,52800.0
2005-05-26 14:30:00,27.5,27.52,27.46,27.47,72400.0,20.814,20.8292,20.7838,20.7913,72400.0
2005-05-26 14:40:00,27.48,27.53,27.47,27.52,37400.0,20.7989,20.8367,20.7913,20.8292,37400.0
2005-05-26 14:50:00,27.53,27.53,27.49,27.5,78600.0,20.8367,20.8367,20.8065,20.814,78600.0
2005-05-26 15:00:00,27.5,27.55,27.5,27.54,93400.0,20.814,20.8519,20.814,20.8443,93400.0
2005-05-26 15:10:00,27.55,27.61,27.54,27.6,224000.0,20.8519,20.8973,20.8443,20.8897,224000.0
2005-05-26 15:20:00,27.59,27.61,27.58,27.59,125800.0,20.8822,20.8973,20.8746,20.8822,125800.0
2005-05-26 15:30:00,27.59,27.65,27.59,27.65,264800.0,20.8822,20.9276,20.8822,20.9276,264800.0
2005-05-26 15:40:00,27.64,27.65,27.59,27.6,211200.0,20.92,20.9276,20.8822,20.8897,211200.0
2005-05-26 15:50:00,27.6,27.61,27.59,27.6,175800.0,20.8897,20.8973,20.8822,20.8897,175800.0
2005-05-27 09:30:00,27.66,27.68,27.55,27.64,208600.0,20.9351,20.9503,20.8519,20.92,208600.0
2005-05-27 09:40:00,27.65,27.72,27.61,27.7,100000.0,20.9276,20.9805,20.8973,20.9654,100000.0
2005-05-27 09:50:00,27.71,27.75,27.68,27.71,156600.0,20.973,21.0033,20.9503,20.973,156600.0
2005-05-27 10:00:00,27.71,27.78,27.7,27.73,137600.0,20.973,21.026,20.9654,20.9881,137600.0
2005-05-27 10:10:00,27.72,27.75,27.68,27.7,228400.0,20.9805,21.0033,20.9503,20.9654,228400.0
2005-05-27 10:20:00,27.7,27.74,27.69,27.71,99600.0,20.9654,20.9957,20.9578,20.973,99600.0
2005-05-27 10:30:00,27.7,27.73,27.7,27.71,104600.0,20.9654,20.9881,20.9654,20.973,104600.0
2005-05-27 10:40:00,27.71,27.71,27.68,27.68,74000.0,20.973,20.973,20.9503,20.9503,74000.0
2005-05-27 10:50:00,27.68,27.73,27.68,27.73,131400.0,20.9503,20.9881,20.9503,20.9881,131400.0
2005-05-27 11:00:00,27.73,27.75,27.72,27.74,40000.0,20.9881,21.0033,20.9805,20.9957,40000.0
2005-05-27 11:10:00,27.73,27.75,27.71,27.72,28200.0,20.9881,21.0033,20.973,20.9805,28200.0
2005-05-27 11:20:00,27.71,27.75,27.71,27.74,58000.0,20.973,21.0033,20.973,20.9957,58000.0
2005-05-27 11:30:00,27.73,27.74,27.72,27.74,49000.0,20.9881,20.9957,20.9805,20.9957,49000.0
2005-05-27 11:40:00,27.74,27.75,27.7,27.71,79800.0,20.9957,21.0033,20.9654,20.973,79800.0
2005-05-27 11:50:00,27.71,27.72,27.71,27.72,44200.0,20.973,20.9805,20.973,20.9805,44200.0
2005-05-27 12:00:00,27.72,27.74,27.72,27.72,32600.0,20.9805,20.9957,20.9805,20.9805,32600.0
2005-05-27 12:10:00,27.72,27.74,27.72,27.74,27200.0,20.9805,20.9957,20.9805,20.9957,27200.0
2005-05-27 12:20:00,27.74,27.75,27.72,27.73,63400.0,20.9957,21.0033,20.9805,20.9881,63400.0
2005-05-27 12:30:00,27.73,27.75,27.73,27.75,118600.0,20.9881,21.0033,20.9881,21.0033,118600.0
2005-05-27 12:40:00,27.75,27.77,27.74,27.75,60600.0,21.0033,21.0184,20.9957,21.0033,60600.0
2005-05-27 12:50:00,27.75,27.78,27.75,27.77,27800.0,21.0033,21.026,21.0033,21.0184,27800.0
2005-05-27 13:00:00,27.77,27.83,27.75,27.82,99000.0,21.0184,21.0638,21.0033,21.0562,99000.0
2005-05-27 13:10:00,27.82,27.83,27.79,27.79,43200.0,21.0562,21.0638,21.0335,21.0335,43200.0
2005-05-27 13:20:00,27.8,27.8,27.7,27.71,118800.0,21.0411,21.0411,20.9654,20.973,118800.0
2005-05-27 13:30:00,27.71,27.74,27.71,27.72,26800.0,20.973,20.9957,20.973,20.9805,26800.0
2005-05-27 13:40:00,27.72,27.74,27.7,27.71,104800.0,20.9805,20.9957,20.9654,20.973,104800.0
2005-05-27 13:50:00,27.71,27.75,27.71,27.74,96600.0,20.973,21.0033,20.973,20.9957,96600.0
2005-05-27 14:00:00,27.74,27.78,27.73,27.78,56200.0,20.9957,21.026,20.9881,21.026,56200.0
2005-05-27 14:10:00,27.79,27.83,27.79,27.8,182400.0,21.0335,21.0638,21.0335,21.0411,182400.0
2005-05-27 14:20:00,27.8,27.81,27.77,27.77,206200.0,21.0411,21.0487,21.0184,21.0184,206200.0
2005-05-27 14:30:00,27.78,27.79,27.7,27.72,224600.0,21.026,21.0335,20.9654,20.9805,224600.0
2005-05-27 14:40:00,27.72,27.81,27.72,27.81,64600.0,20.9805,21.0487,20.9805,21.0487,64600.0
2005-05-27 14:50:00,27.81,27.83,27.8,27.81,64400.0,21.0487,21.0638,21.0411,21.0487,64400.0
2005-05-27 15:00:00,27.8,27.82,27.79,27.8,46600.0,21.0411,21.0562,21.0335,21.0411,46600.0
2005-05-27 15:10:00,27.81,27.85,27.78,27.84,160000.0,21.0487,21.0789,21.026,21.0714,160000.0
2005-05-27 15:20:00,27.84,27.85,27.84,27.85,41400.0,21.0714,21.0789,21.0714,21.0789,41400.0
2005-05-27 15:30:00,27.85,27.85,27.82,27.84,33600.0,21.0789,21.0789,21.0562,21.0714,33600.0
2005-05-27 15:40:00,27.83,27.86,27.82,27.83,89800.0,21.0638,21.0865,21.0562,21.0638,89800.0
2005-05-27 15:50:00,27.83,27.84,27.77,27.81,147600.0,21.0638,21.0714,21.0184,21.0487,147600.0
2005-05-31 09:30:00,27.71,27.82,27.7,27.73,214000.0,20.973,21.0562,20.9654,20.9881,214000.0
2005-05-31 09:40:00,27.73,27.73,27.65,27.68,110400.0,20.9881,20.9881,20.9276,20.9503,110400.0
2005-05-31 09:50:00,27.7,27.71,27.6,27.6,139000.0,20.9654,20.973,20.8897,20.8897,139000.0
2005-05-31 10:00:00,27.6,27.67,27.6,27.65,152000.0,20.8897,20.9427,20.8897,20.9276,152000.0
2005-05-31 10:10:00,27.64,27.65,27.57,27.59,220200.0,20.92,20.9276,20.867,20.8822,220200.0
2005-05-31 10:20:00,27.58,27.6,27.55,27.59,135800.0,20.8746,20.8897,20.8519,20.8822,135800.0
2005-05-31 10:30:00,27.59,27.61,27.58,27.58,116200.0,20.8822,20.8973,20.8746,20.8746,116200.0
2005-05-31 10:40:00,27.58,27.61,27.56,27.58,118600.0,20.8746,20.8973,20.8594,20.8746,118600.0
2005-05-31 10:50:00,27.58,27.59,27.57,27.58,100600.0,20.8746,20.8822,20.867,20.8746,100600.0
2005-05-31 11:00:00,27.58,27.58,27.46,27.47,208000.0,20.8746,20.8746,20.7838,20.7913,208000.0
2005-05-31 11:10:00,27.46,27.48,27.43,27.43,151400.0,20.7838,20.7989,20.7611,20.7611,151400.0
2005-05-31 11:20:00,27.43,27.49,27.43,27.49,137400.0,20.7611,20.8065,20.7611,20.8065,137400.0
2005-05-31 11:30:00,27.49,27.5,27.45,27.46,77800.0,20.8065,20.814,20.7762,20.7838,77800.0
2005-05-31 11:40:00,27.46,27.47,27.44,27.46,84400.0,20.7838,20.7913,20.7686,20.7838,84400.0
2005-05-31 11:50:00,27.47,27.49,27.46,27.49,65400.0,20.7913,20.8065,20.7838,20.8065,65400.0
2005-05-31 12:00:00,27.5,27.52,27.46,27.5,57800.0,20.814,20.8292,20.7838,20.814,57800.0
2005-05-31 12:10:00,27.5,27.52,27.48,27.5,41600.0,20.814,20.8292,20.7989,20.814,41600.0
2005-05-31 12:20:00,27.52,27.55,27.51,27.54,66400.0,20.8292,20.8519,20.8216,20.8443,66400.0
2005-05-31 12:30:00,27.54,27.54,27.5,27.5,73000.0,20.8443,20.8443,20.814,20.814,73000.0
2005-05-31 12:40:00,27.5,27.51,27.47,27.48,48400.0,20.814,20.8216,20.7913,20.7989,48400.0
2005-05-31 12:50:00,27.49,27.49,27.43,27.44,96800.0,20.8065,20.8065,20.7611,20.7686,96800.0
2005-05-31 13:00:00,27.44,27.47,27.43,27.45,61200.0,20.7686,20.7913,20.7611,20.7762,61200.0
2005-05-31 13:10:00,27.44,27.44,27.43,27.43,68200.0,20.7686,20.7686,20.7611,20.7611,68200.0
2005-05-31 13:20:00,27.44,27.49,27.43,27.43,97200.0,20.7686,20.8065,20.7611,20.7611,97200.0
2005-05-31 13:30:00,27.44,27.5,27.43,27.49,110200.0,20.7686,20.814,20.7611,20.8065,110200.0
2005-05-31 13:40:00,27.49,27.51,27.49,27.5,34000.0,20.8065,20.8216,20.8065,20.814,34000.0
2005-05-31 13:50:00,27.51,27.59,27.51,27.55,98000.0,20.8216,20.8822,20.8216,20.8519,98000.0
2005-05-31 14:00:00,27.55,27.58,27.54,27.55,76200.0,20.8519,20.8746,20.8443,20.8519,76200.0
2005-05-31 14:10:00,27.55,27.55,27.45,27.55,68000.0,20.8519,20.8519,20.7762,20.8519,68000.0
2005-05-31 14:20:00,27.55,27.57,27.55,27.56,61000.0,20.8519,20.867,20.8519,20.8594,61000.0
2005-05-31 14:30:00,27.56,27.59,27.54,27.54,121600.0,20.8594,20.8822,20.8443,20.8443,121600.0
2005-05-31 14:40:00,27.55,27.57,27.51,27.54,116000.0,20.8519,20.867,20.8216,20.8443,116000.0
2005-05-31 14:50:00,27.54,27.55,27.49,27.52,343600.0,20.8443,20.8519,20.8065,20.8292,343600.0
2005-05-31 15:00:00,27.52,27.53,27.47,27.48,259800.0,20.8292,20.8367,20.7913,20.7989,259800.0
2005-05-31 15:10:00,27.48,27.55,27.47,27.53,99800.0,20.7989,20.8519,20.7913,20.8367,99800.0
2005-05-31 15:20:00,27.54,27.54,27.5,27.5,96800.0,20.8443,20.8443,20.814,20.814,96800.0
2005-05-31 15:30:00,27.5,27.5,27.43,27.48,170400.0,20.814,20.814,20.7611,20.7989,170400.0
2005-05-31 15:40:00,27.48,27.48,27.36,27.4,329600.0,20.7989,20.7989,20.7081,20.7383,329600.0
2005-05-31 15:50:00,27.4,27.43,27.37,27.41,389600.0,20.7383,20.7611,20.7156,20.7459,389600.0
2005-06-01 09:30:00,27.46,27.56,27.4,27.51,355400.0,20.7838,20.8594,20.7383,20.8216,355400.0
2005-06-01 09:40:00,27.5,27.57,27.47,27.49,102200.0,20.814,20.867,20.7913,20.8065,102200.0
2005-06-01 09:50:00,27.48,27.54,27.45,27.49,117000.0,20.7989,20.8443,20.7762,20.8065,117000.0
2005-06-01 10:00:00,27.49,27.77,27.45,27.71,361600.0,20.8065,21.0184,20.7762,20.973,361600.0
2005-06-01 10:10:00,27.71,27.99,27.7,27.95,460600.0,20.973,21.1849,20.9654,21.1546,460600.0
2005-06-01 10:20:00,27.95,27.96,27.89,27.92,214600.0,21.1546,21.1622,21.1092,21.1319,214600.0
2005-06-01 10:30:00,27.92,27.97,27.86,27.87,171000.0,21.1319,21.1698,21.0865,21.0941,171000.0
2005-06-01 10:40:00,27.87,27.88,27.8,27.85,143800.0,21.0941,21.1016,21.0411,21.0789,143800.0
2005-06-01 10:50:00,27.83,27.84,27.8,27.81,111000.0,21.0638,21.0714,21.0411,21.0487,111000.0
2005-06-01 11:00:00,27.8,27.85,27.8,27.84,142200.0,21.0411,21.0789,21.0411,21.0714,142200.0
2005-06-01 11:10:00,27.83,27.97,27.82,27.95,148400.0,21.0638,21.1698,21.0562,21.1546,148400.0
2005-06-01 11:20:00,27.95,27.99,27.91,27.93,135800.0,21.1546,21.1849,21.1244,21.1395,135800.0
2005-06-01 11:30:00,27.93,27.93,27.88,27.92,100800.0,21.1395,21.1395,21.1016,21.1319,100800.0
2005-06-01 11:40:00,27.91,27.92,27.84,27.85,104200.0,21.1244,21.1319,21.0714,21.0789,104200.0
2005-06-01 11:50:00,27.85,27.92,27.85,27.91,103800.0,21.0789,21.1319,21.0789,21.1244,103800.0
2005-06-01 12:00:00,27.9,27.92,27.85,27.86,110400.0,21.1168,21.1319,21.0789,21.0865,110400.0
2005-06-01 12:10:00,27.88,27.9,27.83,27.87,147800.0,21.1016,21.1168,21.0638,21.0941,147800.0
2005-06-01 12:20:00,27.87,27.87,27.79,27.79,116000.0,21.0941,21.0941,21.0335,21.0335,116000.0
2005-06-01 12:30:00,27.8,27.89,27.79,27.89,117600.0,21.0411,21.1092,21.0335,21.1092,117600.0
2005-06-01 12:40:00,27.88,27.88,27.85,27.87,61000.0,21.1016,21.1016,21.0789,21.0941,61000.0
2005-06-01 12:50:00,27.88,27.91,27.86,27.91,132000.0,21.1016,21.1244,21.0865,21.1244,132000.0
2005-06-01 13:00:00,27.92,27.92,27.86,27.87,138600.0,21.1319,21.1319,21.0865,21.0941,138600.0
2005-06-01 13:10:00,27.86,27.89,27.86,27.87,78000.0,21.0865,21.1092,21.0865,21.0941,78000.0
2005-06-01 13:20:00,27.87,27.9,27.85,27.86,51800.0,21.0941,21.1168,21.0789,21.0865,51800.0
2005-06-01 13:30:00,27.86,27.88,27.85,27.86,101800.0,21.0865,21.1016,21.0789,21.0865,101800.0
2005-06-01 13:40:00,27.86,27.87,27.85,27.86,91000.0,21.0865,21.0941,21.0789,21.0865,91000.0
2005-06-01 13:50:00,27.85,27.89,27.84,27.89,92600.0,21.0789,21.1092,21.0714,21.1092,92600.0
2005-06-01 14:00:00,27.89,27.91,27.81,27.83,94400.0,21.1092,21.1244,21.0487,21.0638,94400.0
2005-06-01 14:10:00,27.84,27.86,27.79,27.79,202000.0,21.0714,21.0865,21.0335,21.0335,202000.0
2005-06-01 14:20:00,27.79,27.81,27.75,27.77,70200.0,21.0335,21.0487,21.0033,21.0184,70200.0
2005-06-01 14:30:00,27.77,27.78,27.74,27.76,159600.0,21.0184,21.026,20.9957,21.0108,159600.0
2005-06-01 14:40:00,27.75,27.76,27.7,27.72,257200.0,21.0033,21.0108,20.9654,20.9805,257200.0
2005-06-01 14:50:00,27.71,27.79,27.71,27.75,222600.0,20.973,21.0335,20.973,21.0033,222600.0
2005-06-01 15:00:00,27.75,27.85,27.74,27.77,182600.0,21.0033,21.0789,20.9957,21.0184,182600.0
2005-06-01 15:10:00,27.77,27.79,27.74,27.77,71600.0,21.0184,21.0335,20.9957,21.0184,71600.0
2005-06-01 15:20:00,27.77,27.8,27.77,27.78,94600.0,21.0184,21.0411,21.0184,21.026,94600.0
2005-06-01 15:30:00,27.78,27.85,27.78,27.84,207000.0,21.026,21.0789,21.026,21.0714,207000.0
2005-06-01 15:40:00,27.84,27.87,27.79,27.83,251400.0,21.0714,21.0941,21.0335,21.0638,251400.0
2005-06-01 15:50:00,27.83,27.85,27.81,27.84,248600.0,21.0638,21.0789,21.0487,21.0714,248600.0
2005-06-02 09:30:00,27.49,27.51,27.25,27.43,411200.0,20.8065,20.8216,20.6248,20.7611,411200.0
2005-06-02 09:40:00,27.43,27.43,27.32,27.39,335400.0,20.7611,20.7611,20.6778,20.7308,335400.0
2005-06-02 09:50:00,27.39,27.52,27.36,27.51,220000.0,20.7308,20.8292,20.7081,20.8216,220000.0
2005-06-02 10:00:00,27.52,27.65,27.5,27.53,252000.0,20.8292,20.9276,20.814,20.8367,252000.0
2005-06-02 10:10:00,27.53,27.57,27.5,27.54,190600.0,20.8367,20.867,20.814,20.8443,190600.0
2005-06-02 10:20:00,27.54,27.59,27.54,27.58,187800.0,20.8443,20.8822,20.8443,20.8746,187800.0
2005-06-02 10:30:00,27.57,27.66,27.57,27.64,217400.0,20.867,20.9351,20.867,20.92,217400.0
2005-06-02 10:40:00,27.64,27.84,27.63,27.72,402800.0,20.92,21.0714,20.9124,20.9805,402800.0
2005-06-02 10:50:00,27.71,27.74,27.68,27.74,170200.0,20.973,20.9957,20.9503,20.9957,170200.0
2005-06-02 11:00:00,27.72,27.74,27.65,27.65,79800.0,20.9805,20.9957,20.9276,20.9276,79800.0
2005-06-02 11:10:00,27.65,27.7,27.65,27.7,57600.0,20.9276,20.9654,20.9276,20.9654,57600.0
2005-06-02 11:20:00,27.7,27.77,27.68,27.77,80200.0,20.9654,21.0184,20.9503,21.0184,80200.0
2005-06-02 11:30:00,27.77,27.78,27.71,27.73,74600.0,21.0184,21.026,20.973,20.9881,74600.0
2005-06-02 11:40:00,27.75,27.75,27.69,27.7,82400.0,21.0033,21.0033,20.9578,20.9654,82400.0
2005-06-02 11:50:00,27.69,27.7,27.67,27.68,27600.0,20.9578,20.9654,20.9427,20.9503,27600.0
2005-06-02 12:00:00,27.7,27.79,27.69,27.75,114800.0,20.9654,21.0335,20.9578,21.0033,114800.0
2005-06-02 12:10:00,27.76,27.77,27.73,27.75,36000.0,21.0108,21.0184,20.9881,21.0033,36000.0
2005-06-02 12:20:00,27.75,27.76,27.74,27.75,30000.0,21.0033,21.0108,20.9957,21.0033,30000.0
2005-06-02 12:30:00,27.75,27.77,27.75,27.77,59000.0,21.0033,21.0184,21.0033,21.0184,59000.0
2005-06-02 12:40:00,27.77,27.8,27.75,27.75,73400.0,21.0184,21.0411,21.0033,21.0033,73400.0
2005-06-02 12:50:00,27.75,27.78,27.68,27.68,75000.0,21.0033,21.026,20.9503,20.9503,75000.0
2005-06-02 13:00:00,27.68,27.72,27.68,27.68,65000.0,20.9503,20.9805,20.9503,20.9503,65000.0
2005-06-02 13:10:00,27.68,27.79,27.68,27.78,56400.0,20.9503,21.0335,20.9503,21.026,56400.0
2005-06-02 13:20:00,27.77,27.77,27.74,27.75,86600.0,21.0184,21.0184,20.9957,21.0033,86600.0
2005-06-02 13:30:00,27.75,27.78,27.75,27.77,109600.0,21.0033,21.026,21.0033,21.0184,109600.0
2005-06-02 13:40:00,27.77,27.79,27.74,27.79,78200.0,21.0184,21.0335,20.9957,21.0335,78200.0
2005-06-02 13:50:00,27.78,27.84,27.75,27.83,145400.0,21.026,21.0714,21.0033,21.0638,145400.0
2005-06-02 14:00:00,27.82,27.89,27.82,27.83,113400.0,21.0562,21.1092,21.0562,21.0638,113400.0
2005-06-02 14:10:00,27.84,27.86,27.82,27.83,70800.0,21.0714,21.0865,21.0562,21.0638,70800.0
2005-06-02 14:20:00,27.83,27.93,27.83,27.93,92600.0,21.0638,21.1395,21.0638,21.1395,92600.0
2005-06-02 14:30:00,27.9,27.93,27.86,27.9,64200.0,21.1168,21.1395,21.0865,21.1168,64200.0
2005-06-02 14:40:00,27.9,27.92,27.88,27.92,73400.0,21.1168,21.1319,21.1016,21.1319,73400.0
2005-06-02 14:50:00,27.92,27.97,27.91,27.96,104600.0,21.1319,21.1698,21.1244,21.1622,104600.0
2005-06-02 15:00:00,27.96,27.97,27.93,27.96,116800.0,21.1622,21.1698,21.1395,21.1622,116800.0
2005-06-02 15:10:00,27.96,28.03,27.95,28.0,329000.0,21.1622,21.2152,21.1546,21.1925,329000.0
2005-06-02 15:20:00,28.0,28.08,27.99,28.07,232400.0,21.1925,21.253,21.1849,21.2455,232400.0
2005-06-02 15:30:00,28.07,28.08,28.0,28.07,208800.0,21.2455,21.253,21.1925,21.2455,208800.0
2005-06-02 15:40:00,28.08,28.15,28.07,28.15,357800.0,21.253,21.306,21.2455,21.306,357800.0
2005-06-02 15:50:00,28.15,28.16,28.09,28.13,410400.0,21.306,21.3136,21.2606,21.2909,410400.0
2005-06-03 09:30:00,28.16,28.38,28.16,28.27,505600.0,21.3136,21.4801,21.3136,21.3968,505600.0
2005-06-03 09:40:00,28.27,28.28,28.18,28.21,342200.0,21.3968,21.4044,21.3287,21.3514,342200.0
2005-06-03 09:50:00,28.2,28.2,28.09,28.09,128400.0,21.3438,21.3438,21.2606,21.2606,128400.0
2005-06-03 10:00:00,28.09,28.14,28.02,28.11,176400.0,21.2606,21.2984,21.2076,21.2757,176400.0
2005-06-03 10:10:00,28.11,28.13,28.0,28.02,123200.0,21.2757,21.2909,21.1925,21.2076,123200.0
2005-06-03 10:20:00,28.02,28.07,27.98,28.07,119800.0,21.2076,21.2455,21.1773,21.2455,119800.0
2005-06-03 10:30:00,28.07,28.11,28.05,28.05,63200.0,21.2455,21.2757,21.2303,21.2303,63200.0
2005-06-03 10:40:00,28.05,28.16,28.03,28.15,105400.0,21.2303,21.3136,21.2152,21.306,105400.0
2005-06-03 10:50:00,28.13,28.19,28.13,28.13,70600.0,21.2909,21.3363,21.2909,21.2909,70600.0
2005-06-03 11:00:00,28.13,28.14,28.08,28.08,44400.0,21.2909,21.2984,21.253,21.253,44400.0
2005-06-03 11:10:00,28.08,28.11,28.03,28.04,95800.0,21.253,21.2757,21.2152,21.2227,95800.0
2005-06-03 11:20:00,28.03,28.03,27.96,27.98,91600.0,21.2152,21.2152,21.1622,21.1773,91600.0
2005-06-03 11:30:00,27.98,27.99,27.88,27.88,130600.0,21.1773,21.1849,21.1016,21.1016,130600.0
2005-06-03 11:40:00,27.89,27.93,27.8,27.81,122000.0,21.1092,21.1395,21.0411,21.0487,122000.0
2005-06-03 11:50:00,27.81,27.85,27.75,27.8,129800.0,21.0487,21.0789,21.0033,21.0411,129800.0
2005-06-03 12:00:00,27.79,27.85,27.78,27.79,120600.0,21.0335,21.0789,21.026,21.0335,120600.0
2005-06-03 12:10:00,27.78,27.84,27.75,27.84,123400.0,21.026,21.0714,21.0033,21.0714,123400.0
2005-06-03 12:20:00,27.84,27.88,27.83,27.87,88000.0,21.0714,21.1016,21.0638,21.0941,88000.0
2005-06-03 12:30:00,27.86,27.87,27.77,27.83,91000.0,21.0865,21.0941,21.0184,21.0638,91000.0
2005-06-03 12:40:00,27.82,27.84,27.81,27.82,54000.0,21.0562,21.0714,21.0487,21.0562,54000.0
2005-06-03 12:50:00,27.82,27.88,27.82,27.88,70000.0,21.0562,21.1016,21.0562,21.1016,70000.0
2005-06-03 13:00:00,27.88,27.88,27.85,27.86,74800.0,21.1016,21.1016,21.0789,21.0865,74800.0
2005-06-03 13:10:00,27.86,27.91,27.77,27.86,177400.0,21.0865,21.1244,21.0184,21.0865,177400.0
2005-06-03 13:20:00,27.86,27.88,27.83,27.85,78000.0,21.0865,21.1016,21.0638,21.0789,78000.0
2005-06-03 13:30:00,27.85,27.87,27.84,27.85,59600.0,21.0789,21.0941,21.0714,21.0789,59600.0
2005-06-03 13:40:00,27.85,27.86,27.77,27.8,77000.0,21.0789,21.0865,21.0184,21.0411,77000.0
2005-06-03 13:50:00,27.81,27.82,27.79,27.79,53400.0,21.0487,21.0562,21.0335,21.0335,53400.0
2005-06-03 14:00:00,27.79,27.79,27.72,27.75,141800.0,21.0335,21.0335,20.9805,21.0033,141800.0
2005-06-03 14:10:00,27.75,27.78,27.73,27.78,56000.0,21.0033,21.026,20.9881,21.026,56000.0
2005-06-03 14:20:00,27.78,27.79,27.72,27.72,63000.0,21.026,21.0335,20.9805,20.9805,63000.0
2005-06-03 14:30:00,27.72,27.74,27.71,27.74,117600.0,20.9805,20.9957,20.973,20.9957,117600.0
2005-06-03 14:40:00,27.74,27.74,27.71,27.72,95800.0,20.9957,20.9957,20.973,20.9805,95800.0
2005-06-03 14:50:00,27.72,27.73,27.67,27.72,398400.0,20.9805,20.9881,20.9427,20.9805,398400.0
2005-06-03 15:00:00,27.72,27.78,27.68,27.76,96200.0,20.9805,21.026,20.9503,21.0108,96200.0
2005-06-03 15:10:00,27.76,27.76,27.7,27.73,88800.0,21.0108,21.0108,20.9654,20.9881,88800.0
2005-06-03 15:20:00,27.73,27.74,27.67,27.68,78400.0,20.9881,20.9957,20.9427,20.9503,78400.0
2005-06-03 15:30:00,27.68,27.74,27.68,27.7,58600.0,20.9503,20.9957,20.9503,20.9654,58600.0
2005-06-03 15:40:00,27.71,27.77,27.7,27.71,109800.0,20.973,21.0184,20.9654,20.973,109800.0
2005-06-03 15:50:00,27.71,27.73,27.7,27.72,209200.0,20.973,20.9881,20.9654,20.9805,209200.0
2005-06-06 09:30:00,27.75,27.95,27.71,27.88,179600.0,21.0033,21.1546,20.973,21.1016,179600.0
2005-06-06 09:40:00,27.89,27.9,27.81,27.87,132000.0,21.1092,21.1168,21.0487,21.0941,132000.0
2005-06-06 09:50:00,27.87,27.87,27.82,27.82,90600.0,21.0941,21.0941,21.0562,21.0562,90600.0
2005-06-06 10:00:00,27.82,27.85,27.75,27.76,53800.0,21.0562,21.0789,21.0033,21.0108,53800.0
2005-06-06 10:10:00,27.77,27.85,27.77,27.8,75200.0,21.0184,21.0789,21.0184,21.0411,75200.0
2005-06-06 10:20:00,27.79,27.84,27.74,27.82,113200.0,21.0335,21.0714,20.9957,21.0562,113200.0
2005-06-06 10:30:00,27.82,27.85,27.8,27.83,58000.0,21.0562,21.0789,21.0411,21.0638,58000.0
2005-06-06 10:40:00,27.83,27.87,27.82,27.83,61600.0,21.0638,21.0941,21.0562,21.0638,61600.0
2005-06-06 10:50:00,27.83,27.85,27.8,27.84,71000.0,21.0638,21.0789,21.0411,21.0714,71000.0
2005-06-06 11:00:00,27.83,27.86,27.82,27.84,60600.0,21.0638,21.0865,21.0562,21.0714,60600.0
2005-06-06 11:10:00,27.84,27.89,27.84,27.86,39400.0,21.0714,21.1092,21.0714,21.0865,39400.0
2005-06-06 11:20:00,27.86,27.92,27.86,27.91,38000.0,21.0865,21.1319,21.0865,21.1244,38000.0
2005-06-06 11:30:00,27.9,27.93,27.89,27.9,38400.0,21.1168,21.1395,21.1092,21.1168,38400.0
2005-06-06 11:40:00,27.9,27.92,27.89,27.89,62800.0,21.1168,21.1319,21.1092,21.1092,62800.0
2005-06-06 11:50:00,27.89,27.91,27.88,27.89,40400.0,21.1092,21.1244,21.1016,21.1092,40400.0
2005-06-06 12:00:00,27.89,27.97,27.89,27.96,60000.0,21.1092,21.1698,21.1092,21.1622,60000.0
2005-06-06 12:10:00,27.95,27.98,27.93,27.98,81400.0,21.1546,21.1773,21.1395,21.1773,81400.0
2005-06-06 12:20:00,27.98,28.0,27.93,27.96,74000.0,21.1773,21.1925,21.1395,21.1622,74000.0
2005-06-06 12:30:00,27.95,27.97,27.93,27.96,44400.0,21.1546,21.1698,21.1395,21.1622,44400.0
2005-06-06 12:40:00,27.96,27.96,27.93,27.94,23000.0,21.1622,21.1622,21.1395,21.1471,23000.0
2005-06-06 12:50:00,27.93,27.96,27.93,27.96,32000.0,21.1395,21.1622,21.1395,21.1622,32000.0
2005-06-06 13:00:00,27.95,27.96,27.9,27.91,64200.0,21.1546,21.1622,21.1168,21.1244,64200.0
2005-06-06 13:10:00,27.9,27.91,27.88,27.9,33800.0,21.1168,21.1244,21.1016,21.1168,33800.0
2005-06-06 13:20:00,27.89,27.91,27.88,27.91,36400.0,21.1092,21.1244,21.1016,21.1244,36400.0
2005-06-06 13:30:00,27.91,27.91,27.89,27.91,63800.0,21.1244,21.1244,21.1092,21.1244,63800.0
2005-06-06 13:40:00,27.92,27.96,27.9,27.93,67200.0,21.1319,21.1622,21.1168,21.1395,67200.0
2005-06-06 13:50:00,27.93,27.95,27.91,27.94,88000.0,21.1395,21.1546,21.1244,21.1471,88000.0
2005-06-06 14:00:00,27.94,27.98,27.93,27.95,154400.0,21.1471,21.1773,21.1395,21.1546,154400.0
2005-06-06 14:10:00,27.95,27.97,27.93,27.93,77600.0,21.1546,21.1698,21.1395,21.1395,77600.0
2005-06-06 14:20:00,27.94,27.95,27.93,27.94,74400.0,21.1471,21.1546,21.1395,21.1471,74400.0
2005-06-06 14:30:00,27.95,27.95,27.93,27.94,38000.0,21.1546,21.1546,21.1395,21.1471,38000.0
2005-06-06 14:40:00,27.93,27.94,27.92,27.93,74200.0,21.1395,21.1471,21.1319,21.1395,74200.0
2005-06-06 14:50:00,27.93,27.95,27.86,27.86,121400.0,21.1395,21.1546,21.0865,21.0865,121400.0
2005-06-06 15:00:00,27.86,27.91,27.84,27.86,84000.0,21.0865,21.1244,21.0714,21.0865,84000.0
2005-06-06 15:10:00,27.86,27.91,27.86,27.9,265800.0,21.0865,21.1244,21.0865,21.1168,265800.0
2005-06-06 15:20:00,27.9,27.94,27.9,27.93,65200.0,21.1168,21.1471,21.1168,21.1395,65200.0
2005-06-06 15:30:00,27.94,27.96,27.91,27.95,93000.0,21.1471,21.1622,21.1244,21.1546,93000.0
2005-06-06 15:40:00,27.95,27.95,27.93,27.93,46400.0,21.1546,21.1546,21.1395,21.1395,46400.0
2005-06-06 15:50:00,27.93,27.98,27.9,27.9,167200.0,21.1395,21.1773,21.1168,21.1168,167200.0
2005-06-07 09:30:00,27.88,27.98,27.88,27.93,244400.0,21.1016,21.1773,21.1016,21.1395,244400.0
2005-06-07 09:40:00,27.93,28.05,27.93,28.04,139800.0,21.1395,21.2303,21.1395,21.2227,139800.0
2005-06-07 09:50:00,28.04,28.15,28.03,28.14,214200.0,21.2227,21.306,21.2152,21.2984,214200.0
2005-06-07 10:00:00,28.14,28.25,28.13,28.25,142200.0,21.2984,21.3817,21.2909,21.3817,142200.0
2005-06-07 10:10:00,28.25,28.32,28.24,28.3,242800.0,21.3817,21.4347,21.3741,21.4195,242800.0
2005-06-07 10:20:00,28.3,28.45,28.27,28.4,277400.0,21.4195,21.5331,21.3968,21.4952,277400.0
2005-06-07 10:30:00,28.39,28.45,28.3,28.33,203800.0,21.4877,21.5331,21.4195,21.4422,203800.0
2005-06-07 10:40:00,28.33,28.43,28.3,28.39,118200.0,21.4422,21.5179,21.4195,21.4877,118200.0
2005-06-07 10:50:00,28.39,28.42,28.34,28.36,92600.0,21.4877,21.5104,21.4498,21.4649,92600.0
2005-06-07 11:00:00,28.36,28.39,28.32,28.35,124200.0,21.4649,21.4877,21.4347,21.4574,124200.0
2005-06-07 11:10:00,28.36,28.39,28.32,28.32,71000.0,21.4649,21.4877,21.4347,21.4347,71000.0
2005-06-07 11:20:00,28.33,28.4,28.32,28.36,110000.0,21.4422,21.4952,21.4347,21.4649,110000.0
2005-06-07 11:30:00,28.36,28.41,28.34,28.35,61600.0,21.4649,21.5028,21.4498,21.4574,61600.0
2005-06-07 11:40:00,28.35,28.38,28.3,28.35,63000.0,21.4574,21.4801,21.4195,21.4574,63000.0
2005-06-07 11:50:00,28.36,28.41,28.34,28.36,153800.0,21.4649,21.5028,21.4498,21.4649,153800.0
2005-06-07 12:00:00,28.36,28.39,28.35,28.36,79200.0,21.4649,21.4877,21.4574,21.4649,79200.0
2005-06-07 12:10:00,28.36,28.41,28.36,28.4,88000.0,21.4649,21.5028,21.4649,21.4952,88000.0
2005-06-07 12:20:00,28.39,28.43,28.39,28.4,41600.0,21.4877,21.5179,21.4877,21.4952,41600.0
2005-06-07 12:30:00,28.4,28.43,28.39,28.39,29000.0,21.4952,21.5179,21.4877,21.4877,29000.0
2005-06-07 12:40:00,28.4,28.4,28.36,28.4,51000.0,21.4952,21.4952,21.4649,21.4952,51000.0
2005-06-07 12:50:00,28.4,28.43,28.38,28.42,70200.0,21.4952,21.5179,21.4801,21.5104,70200.0
2005-06-07 13:00:00,28.43,28.43,28.36,28.36,33800.0,21.5179,21.5179,21.4649,21.4649,33800.0
2005-06-07 13:10:00,28.36,28.41,28.35,28.39,64800.0,21.4649,21.5028,21.4574,21.4877,64800.0
2005-06-07 13:20:00,28.39,28.41,28.36,28.36,41000.0,21.4877,21.5028,21.4649,21.4649,41000.0
2005-06-07 13:30:00,28.36,28.36,28.26,28.33,115600.0,21.4649,21.4649,21.3893,21.4422,115600.0
2005-06-07 13:40:00,28.33,28.34,28.29,28.29,25200.0,21.4422,21.4498,21.412,21.412,25200.0
2005-06-07 13:50:00,28.29,28.29,28.17,28.24,152400.0,21.412,21.412,21.3211,21.3741,152400.0
2005-06-07 14:00:00,28.23,28.23,28.09,28.09,136400.0,21.3666,21.3666,21.2606,21.2606,136400.0
2005-06-07 14:10:00,28.1,28.1,27.88,27.97,364000.0,21.2682,21.2682,21.1016,21.1698,364000.0
2005-06-07 14:20:00,27.96,27.97,27.87,27.91,193600.0,21.1622,21.1698,21.0941,21.1244,193600.0
2005-06-07 14:30:00,27.91,28.05,27.91,28.05,185200.0,21.1244,21.2303,21.1244,21.2303,185200.0
2005-06-07 14:40:00,28.03,28.05,27.98,28.03,75600.0,21.2152,21.2303,21.1773,21.2152,75600.0
2005-06-07 14:50:00,28.03,28.06,28.0,28.01,57200.0,21.2152,21.2379,21.1925,21.2,57200.0
2005-06-07 15:00:00,28.0,28.01,27.95,27.98,94600.0,21.1925,21.2,21.1546,21.1773,94600.0
2005-06-07 15:10:00,27.98,28.01,27.94,27.97,85000.0,21.1773,21.2,21.1471,21.1698,85000.0
2005-06-07 15:20:00,27.98,27.99,27.88,27.88,138000.0,21.1773,21.1849,21.1016,21.1016,138000.0
2005-06-07 15:30:00,27.88,27.9,27.82,27.84,228600.0,21.1016,21.1168,21.0562,21.0714,228600.0
2005-06-07 15:40:00,27.85,27.86,27.74,27.82,190200.0,21.0789,21.0865,20.9957,21.0562,190200.0
2005-06-07 15:50:00,27.82,27.83,27.75,27.78,378400.0,21.0562,21.0638,21.0033,21.026,378400.0
2005-06-08 09:30:00,27.83,27.97,27.83,27.85,183000.0,21.0638,21.1698,21.0638,21.0789,183000.0
2005-06-08 09:40:00,27.85,27.85,27.8,27.84,90800.0,21.0789,21.0789,21.0411,21.0714,90800.0
2005-06-08 09:50:00,27.84,27.85,27.76,27.81,125800.0,21.0714,21.0789,21.0108,21.0487,125800.0
2005-06-08 10:00:00,27.79,27.81,27.73,27.77,94600.0,21.0335,21.0487,20.9881,21.0184,94600.0
2005-06-08 10:10:00,27.77,27.79,27.73,27.73,84400.0,21.0184,21.0335,20.9881,20.9881,84400.0
2005-06-08 10:20:00,27.73,27.82,27.73,27.78,71800.0,20.9881,21.0562,20.9881,21.026,71800.0
2005-06-08 10:30:00,27.79,27.8,27.68,27.7,130600.0,21.0335,21.0411,20.9503,20.9654,130600.0
2005-06-08 10:40:00,27.7,27.72,27.66,27.71,89400.0,20.9654,20.9805,20.9351,20.973,89400.0
2005-06-08 10:50:00,27.68,27.76,27.68,27.75,55800.0,20.9503,21.0108,20.9503,21.0033,55800.0
2005-06-08 11:00:00,27.75,27.75,27.68,27.69,77400.0,21.0033,21.0033,20.9503,20.9578,77400.0
2005-06-08 11:10:00,27.68,27.72,27.68,27.68,68600.0,20.9503,20.9805,20.9503,20.9503,68600.0
2005-06-08 11:20:00,27.68,27.72,27.66,27.72,70200.0,20.9503,20.9805,20.9351,20.9805,70200.0
2005-06-08 11:30:00,27.72,27.76,27.71,27.76,57000.0,20.9805,21.0108,20.973,21.0108,57000.0
2005-06-08 11:40:00,27.75,27.78,27.74,27.77,40400.0,21.0033,21.026,20.9957,21.0184,40400.0
2005-06-08 11:50:00,27.77,27.85,27.76,27.83,133800.0,21.0184,21.0789,21.0108,21.0638,133800.0
2005-06-08 12:00:00,27.83,27.85,27.81,27.81,71600.0,21.0638,21.0789,21.0487,21.0487,71600.0
2005-06-08 12:10:00,27.83,27.83,27.78,27.8,61400.0,21.0638,21.0638,21.026,21.0411,61400.0
2005-06-08 12:20:00,27.78,27.8,27.78,27.78,54800.0,21.026,21.0411,21.026,21.026,54800.0
2005-06-08 12:30:00,27.79,27.8,27.75,27.77,36000.0,21.0335,21.0411,21.0033,21.0184,36000.0
2005-06-08 12:40:00,27.77,27.78,27.75,27.77,28000.0,21.0184,21.026,21.0033,21.0184,28000.0
2005-06-08 12:50:00,27.77,27.8,27.77,27.77,35400.0,21.0184,21.0411,21.0184,21.0184,35400.0
2005-06-08 13:00:00,27.77,27.8,27.76,27.76,59800.0,21.0184,21.0411,21.0108,21.0108,59800.0
2005-06-08 13:10:00,27.77,27.77,27.72,27.74,42000.0,21.0184,21.0184,20.9805,20.9957,42000.0
2005-06-08 13:20:00,27.74,27.75,27.72,27.75,16600.0,20.9957,21.0033,20.9805,21.0033,16600.0
2005-06-08 13:30:00,27.75,27.75,27.68,27.7,57400.0,21.0033,21.0033,20.9503,20.9654,57400.0
2005-06-08 13:40:00,27.7,27.72,27.67,27.68,33400.0,20.9654,20.9805,20.9427,20.9503,33400.0
2005-06-08 13:50:00,27.68,27.68,27.59,27.64,102800.0,20.9503,20.9503,20.8822,20.92,102800.0
2005-06-08 14:00:00,27.64,27.64,27.55,27.58,151800.0,20.92,20.92,20.8519,20.8746,151800.0
2005-06-08 14:10:00,27.6,27.6,27.5,27.55,178800.0,20.8897,20.8897,20.814,20.8519,178800.0
2005-06-08 14:20:00,27.57,27.64,27.56,27.6,84400.0,20.867,20.92,20.8594,20.8897,84400.0
2005-06-08 14:30:00,27.6,27.62,27.56,27.61,73400.0,20.8897,20.9049,20.8594,20.8973,73400.0
2005-06-08 14:40:00,27.61,27.61,27.55,27.57,116000.0,20.8973,20.8973,20.8519,20.867,116000.0
2005-06-08 14:50:00,27.57,27.6,27.54,27.55,63200.0,20.867,20.8897,20.8443,20.8519,63200.0
2005-06-08 15:00:00,27.56,27.61,27.52,27.6,83600.0,20.8594,20.8973,20.8292,20.8897,83600.0
2005-06-08 15:10:00,27.6,27.6,27.56,27.58,89000.0,20.8897,20.8897,20.8594,20.8746,89000.0
2005-06-08 15:20:00,27.58,27.6,27.57,27.58,104200.0,20.8746,20.8897,20.867,20.8746,104200.0
2005-06-08 15:30:00,27.57,27.63,27.56,27.61,160200.0,20.867,20.9124,20.8594,20.8973,160200.0
2005-06-08 15:40:00,27.62,27.63,27.57,27.59,110800.0,20.9049,20.9124,20.867,20.8822,110800.0
2005-06-08 15:50:00,27.59,27.6,27.55,27.57,177800.0,20.8822,20.8897,20.8519,20.867,177800.0
2005-06-09 09:30:00,27.54,27.56,27.31,27.4,308200.0,20.8443,20.8594,20.6702,20.7383,308200.0
2005-06-09 09:40:00,27.41,27.49,27.4,27.42,98800.0,20.7459,20.8065,20.7383,20.7535,98800.0
2005-06-09 09:50:00,27.43,27.46,27.43,27.45,59400.0,20.7611,20.7838,20.7611,20.7762,59400.0
2005-06-09 10:00:00,27.45,27.5,27.34,27.46,164000.0,20.7762,20.814,20.6929,20.7838,164000.0
2005-06-09 10:10:00,27.47,27.56,27.43,27.51,131000.0,20.7913,20.8594,20.7611,20.8216,131000.0
2005-06-09 10:20:00,27.52,27.56,27.48,27.52,89000.0,20.8292,20.8594,20.7989,20.8292,89000.0
2005-06-09 10:30:00,27.52,27.53,27.4,27.41,66400.0,20.8292,20.8367,20.7383,20.7459,66400.0
2005-06-09 10:40:00,27.42,27.45,27.36,27.43,110000.0,20.7535,20.7762,20.7081,20.7611,110000.0
2005-06-09 10:50:00,27.43,27.49,27.41,27.44,50800.0,20.7611,20.8065,20.7459,20.7686,50800.0
2005-06-09 11:00:00,27.44,27.52,27.44,27.51,60800.0,20.7686,20.8292,20.7686,20.8216,60800.0
2005-06-09 11:10:00,27.49,27.5,27.39,27.42,62600.0,20.8065,20.814,20.7308,20.7535,62600.0
2005-06-09 11:20:00,27.41,27.43,27.34,27.38,62000.0,20.7459,20.7611,20.6929,20.7232,62000.0
2005-06-09 11:30:00,27.39,27.52,27.38,27.46,82800.0,20.7308,20.8292,20.7232,20.7838,82800.0
2005-06-09 11:40:00,27.46,27.59,27.45,27.55,98800.0,20.7838,20.8822,20.7762,20.8519,98800.0
2005-06-09 11:50:00,27.55,27.57,27.53,27.57,51200.0,20.8519,20.867,20.8367,20.867,51200.0
2005-06-09 12:00:00,27.57,27.65,27.56,27.65,176200.0,20.867,20.9276,20.8594,20.9276,176200.0
2005-06-09 12:10:00,27.64,27.74,27.63,27.74,127000.0,20.92,20.9957,20.9124,20.9957,127000.0
2005-06-09 12:20:00,27.74,27.94,27.71,27.88,259400.0,20.9957,21.1471,20.973,21.1016,259400.0
2005-06-09 12:30:00,27.9,27.92,27.8,27.8,216800.0,21.1168,21.1319,21.0411,21.0411,216800.0
2005-06-09 12:40:00,27.8,27.85,27.8,27.83,116400.0,21.0411,21.0789,21.0411,21.0638,116400.0
2005-06-09 12:50:00,27.83,27.83,27.75,27.77,157800.0,21.0638,21.0638,21.0033,21.0184,157800.0
2005-06-09 13:00:00,27.77,27.77,27.68,27.73,131800.0,21.0184,21.0184,20.9503,20.9881,131800.0
2005-06-09 13:10:00,27.73,27.74,27.66,27.66,77800.0,20.9881,20.9957,20.9351,20.9351,77800.0
2005-06-09 13:20:00,27.66,27.67,27.61,27.65,156400.0,20.9351,20.9427,20.8973,20.9276,156400.0
2005-06-09 13:30:00,27.65,27.71,27.64,27.68,80800.0,20.9276,20.973,20.92,20.9503,80800.0
2005-06-09 13:40:00,27.66,27.67,27.63,27.64,43600.0,20.9351,20.9427,20.9124,20.92,43600.0
2005-06-09 13:50:00,27.64,27.73,27.59,27.69,116600.0,20.92,20.9881,20.8822,20.9578,116600.0
2005-06-09 14:00:00,27.7,27.71,27.65,27.7,75200.0,20.9654,20.973,20.9276,20.9654,75200.0
2005-06-09 14:10:00,27.7,27.72,27.66,27.67,34600.0,20.9654,20.9805,20.9351,20.9427,34600.0
2005-06-09 14:20:00,27.67,27.67,27.58,27.59,112800.0,20.9427,20.9427,20.8746,20.8822,112800.0
2005-06-09 14:30:00,27.6,27.65,27.54,27.64,103400.0,20.8897,20.9276,20.8443,20.92,103400.0
2005-06-09 14:40:00,27.64,27.72,27.64,27.68,65800.0,20.92,20.9805,20.92,20.9503,65800.0
2005-06-09 14:50:00,27.67,27.67,27.58,27.58,117600.0,20.9427,20.9427,20.8746,20.8746,117600.0
2005-06-09 15:00:00,27.58,27.64,27.55,27.57,188800.0,20.8746,20.92,20.8519,20.867,188800.0
2005-06-09 15:10:00,27.58,27.59,27.49,27.52,335800.0,20.8746,20.8822,20.8065,20.8292,335800.0
2005-06-09 15:20:00,27.52,27.53,27.48,27.5,196400.0,20.8292,20.8367,20.7989,20.814,196400.0
2005-06-09 15:30:00,27.5,27.61,27.5,27.57,169400.0,20.814,20.8973,20.814,20.867,169400.0
2005-06-09 15:40:00,27.57,27.63,27.56,27.58,160200.0,20.867,20.9124,20.8594,20.8746,160200.0
2005-06-09 15:50:00,27.58,27.68,27.58,27.64,242600.0,20.8746,20.9503,20.8746,20.92,242600.0
2005-06-10 09:30:00,27.72,27.75,27.48,27.53,243800.0,20.9805,21.0033,20.7989,20.8367,243800.0
2005-06-10 09:40:00,27.53,27.59,27.48,27.55,93800.0,20.8367,20.8822,20.7989,20.8519,93800.0
2005-06-10 09:50:00,27.54,27.56,27.4,27.43,84400.0,20.8443,20.8594,20.7383,20.7611,84400.0
2005-06-10 10:00:00,27.41,27.42,27.38,27.39,103200.0,20.7459,20.7535,20.7232,20.7308,103200.0
2005-06-10 10:10:00,27.39,27.41,27.33,27.36,98200.0,20.7308,20.7459,20.6854,20.7081,98200.0
2005-06-10 10:20:00,27.37,27.44,27.36,27.39,62400.0,20.7156,20.7686,20.7081,20.7308,62400.0
2005-06-10 10:30:00,27.39,27.43,27.36,27.41,81800.0,20.7308,20.7611,20.7081,20.7459,81800.0
2005-06-10 10:40:00,27.41,27.43,27.37,27.43,92000.0,20.7459,20.7611,20.7156,20.7611,92000.0
2005-06-10 10:50:00,27.41,27.46,27.41,27.43,44000.0,20.7459,20.7838,20.7459,20.7611,44000.0
2005-06-10 11:00:00,27.43,27.46,27.41,27.43,47000.0,20.7611,20.7838,20.7459,20.7611,47000.0
2005-06-10 11:10:00,27.45,27.46,27.38,27.39,89000.0,20.7762,20.7838,20.7232,20.7308,89000.0
2005-06-10 11:20:00,27.39,27.41,27.38,27.41,50200.0,20.7308,20.7459,20.7232,20.7459,50200.0
2005-06-10 11:30:00,27.41,27.44,27.39,27.39,44600.0,20.7459,20.7686,20.7308,20.7308,44600.0
2005-06-10 11:40:00,27.4,27.4,27.32,27.33,159600.0,20.7383,20.7383,20.6778,20.6854,159600.0
2005-06-10 11:50:00,27.34,27.36,27.29,27.29,132800.0,20.6929,20.7081,20.6551,20.6551,132800.0
2005-06-10 12:00:00,27.29,27.33,27.26,27.28,118400.0,20.6551,20.6854,20.6324,20.6475,118400.0
2005-06-10 12:10:00,27.28,27.3,27.16,27.25,210800.0,20.6475,20.6627,20.5567,20.6248,210800.0
2005-06-10 12:20:00,27.25,27.25,27.17,27.18,108200.0,20.6248,20.6248,20.5643,20.5718,108200.0
2005-06-10 12:30:00,27.18,27.22,27.18,27.2,197400.0,20.5718,20.6021,20.5718,20.587,197400.0
2005-06-10 12:40:00,27.2,27.2,27.14,27.18,136200.0,20.587,20.587,20.5416,20.5718,136200.0
2005-06-10 12:50:00,27.18,27.21,27.17,27.19,121400.0,20.5718,20.5945,20.5643,20.5794,121400.0
2005-06-10 13:00:00,27.18,27.27,27.18,27.25,137600.0,20.5718,20.64,20.5718,20.6248,137600.0
2005-06-10 13:10:00,27.26,27.26,27.22,27.26,98600.0,20.6324,20.6324,20.6021,20.6324,98600.0
2005-06-10 13:20:00,27.26,27.3,27.25,27.28,123200.0,20.6324,20.6627,20.6248,20.6475,123200.0
2005-06-10 13:30:00,27.28,27.37,27.25,27.35,111600.0,20.6475,20.7156,20.6248,20.7005,111600.0
2005-06-10 13:40:00,27.36,27.4,27.32,27.33,82000.0,20.7081,20.7383,20.6778,20.6854,82000.0
2005-06-10 13:50:00,27.32,27.32,27.25,27.28,50800.0,20.6778,20.6778,20.6248,20.6475,50800.0
2005-06-10 14:00:00,27.28,27.3,27.2,27.28,100600.0,20.6475,20.6627,20.587,20.6475,100600.0
2005-06-10 14:10:00,27.29,27.3,27.22,27.23,83000.0,20.6551,20.6627,20.6021,20.6097,83000.0
2005-06-10 14:20:00,27.22,27.22,27.19,27.2,138800.0,20.6021,20.6021,20.5794,20.587,138800.0
2005-06-10 14:30:00,27.2,27.25,27.17,27.2,185200.0,20.587,20.6248,20.5643,20.587,185200.0
2005-06-10 14:40:00,27.2,27.2,27.13,27.13,216200.0,20.587,20.587,20.534,20.534,216200.0
2005-06-10 14:50:00,27.13,27.2,27.13,27.2,120200.0,20.534,20.587,20.534,20.587,120200.0
2005-06-10 15:00:00,27.21,27.31,27.18,27.31,210600.0,20.5945,20.6702,20.5718,20.6702,210600.0
2005-06-10 15:10:00,27.31,27.48,27.3,27.34,147000.0,20.6702,20.7989,20.6627,20.6929,147000.0
2005-06-10 15:20:00,27.34,27.39,27.32,27.33,116200.0,20.6929,20.7308,20.6778,20.6854,116200.0
2005-06-10 15:30:00,27.34,27.4,27.33,27.37,249800.0,20.6929,20.7383,20.6854,20.7156,249800.0
2005-06-10 15:40:00,27.36,27.38,27.31,27.34,120800.0,20.7081,20.7232,20.6702,20.6929,120800.0
2005-06-10 15:50:00,27.34,27.4,27.31,27.38,276800.0,20.6929,20.7383,20.6702,20.7232,276800.0
2005-06-13 09:30:00,27.38,27.53,27.33,27.37,212200.0,20.7232,20.8367,20.6854,20.7156,212200.0
2005-06-13 09:40:00,27.38,27.41,27.33,27.37,118400.0,20.7232,20.7459,20.6854,20.7156,118400.0
2005-06-13 09:50:00,27.37,27.49,27.37,27.45,65800.0,20.7156,20.8065,20.7156,20.7762,65800.0
2005-06-13 10:00:00,27.45,27.45,27.34,27.35,65200.0,20.7762,20.7762,20.6929,20.7005,65200.0
2005-06-13 10:10:00,27.36,27.43,27.34,27.39,49200.0,20.7081,20.7611,20.6929,20.7308,49200.0
2005-06-13 10:20:00,27.39,27.4,27.35,27.36,41000.0,20.7308,20.7383,20.7005,20.7081,41000.0
2005-06-13 10:30:00,27.36,27.6,27.36,27.56,162600.0,20.7081,20.8897,20.7081,20.8594,162600.0
2005-06-13 10:40:00,27.56,27.61,27.54,27.59,101400.0,20.8594,20.8973,20.8443,20.8822,101400.0
2005-06-13 10:50:00,27.6,27.61,27.56,27.56,164000.0,20.8897,20.8973,20.8594,20.8594,164000.0
2005-06-13 11:00:00,27.56,27.63,27.54,27.6,152800.0,20.8594,20.9124,20.8443,20.8897,152800.0
2005-06-13 11:10:00,27.61,27.61,27.58,27.6,187400.0,20.8973,20.8973,20.8746,20.8897,187400.0
2005-06-13 11:20:00,27.59,27.63,27.57,27.62,116000.0,20.8822,20.9124,20.867,20.9049,116000.0
2005-06-13 11:30:00,27.62,27.64,27.58,27.61,181000.0,20.9049,20.92,20.8746,20.8973,181000.0
2005-06-13 11:40:00,27.61,27.63,27.56,27.6,200200.0,20.8973,20.9124,20.8594,20.8897,200200.0
2005-06-13 11:50:00,27.61,27.64,27.59,27.63,144800.0,20.8973,20.92,20.8822,20.9124,144800.0
2005-06-13 12:00:00,27.63,27.66,27.62,27.64,71200.0,20.9124,20.9351,20.9049,20.92,71200.0
2005-06-13 12:10:00,27.63,27.66,27.61,27.63,46600.0,20.9124,20.9351,20.8973,20.9124,46600.0
2005-06-13 12:20:00,27.62,27.65,27.61,27.65,26400.0,20.9049,20.9276,20.8973,20.9276,26400.0
2005-06-13 12:30:00,27.64,27.65,27.61,27.61,64400.0,20.92,20.9276,20.8973,20.8973,64400.0
2005-06-13 12:40:00,27.61,27.65,27.56,27.61,68200.0,20.8973,20.9276,20.8594,20.8973,68200.0
2005-06-13 12:50:00,27.61,27.65,27.6,27.61,48400.0,20.8973,20.9276,20.8897,20.8973,48400.0
2005-06-13 13:00:00,27.6,27.66,27.6,27.62,56600.0,20.8897,20.9351,20.8897,20.9049,56600.0
2005-06-13 13:10:00,27.62,27.64,27.56,27.63,93000.0,20.9049,20.92,20.8594,20.9124,93000.0
2005-06-13 13:20:00,27.63,27.66,27.63,27.66,70600.0,20.9124,20.9351,20.9124,20.9351,70600.0
2005-06-13 13:30:00,27.66,27.68,27.64,27.65,58600.0,20.9351,20.9503,20.92,20.9276,58600.0
2005-06-13 13:40:00,27.65,27.65,27.63,27.64,33200.0,20.9276,20.9276,20.9124,20.92,33200.0
2005-06-13 13:50:00,27.64,27.68,27.58,27.58,148000.0,20.92,20.9503,20.8746,20.8746,148000.0
2005-06-13 14:00:00,27.58,27.61,27.55,27.56,177600.0,20.8746,20.8973,20.8519,20.8594,177600.0
2005-06-13 14:10:00,27.57,27.58,27.48,27.53,156400.0,20.867,20.8746,20.7989,20.8367,156400.0
2005-06-13 14:20:00,27.51,27.54,27.5,27.52,58800.0,20.8216,20.8443,20.814,20.8292,58800.0
2005-06-13 14:30:00,27.51,27.59,27.48,27.56,151800.0,20.8216,20.8822,20.7989,20.8594,151800.0
2005-06-13 14:40:00,27.56,27.61,27.53,27.57,105000.0,20.8594,20.8973,20.8367,20.867,105000.0
2005-06-13 14:50:00,27.57,27.64,27.56,27.59,102400.0,20.867,20.92,20.8594,20.8822,102400.0
2005-06-13 15:00:00,27.59,27.63,27.53,27.6,181000.0,20.8822,20.9124,20.8367,20.8897,181000.0
2005-06-13 15:10:00,27.6,27.64,27.54,27.55,132000.0,20.8897,20.92,20.8443,20.8519,132000.0
2005-06-13 15:20:00,27.55,27.61,27.54,27.6,129400.0,20.8519,20.8973,20.8443,20.8897,129400.0
2005-06-13 15:30:00,27.58,27.63,27.57,27.63,152800.0,20.8746,20.9124,20.867,20.9124,152800.0
2005-06-13 15:40:00,27.63,27.64,27.59,27.63,110000.0,20.9124,20.92,20.8822,20.9124,110000.0
2005-06-13 15:50:00,27.63,27.69,27.63,27.65,271800.0,20.9124,20.9578,20.9124,20.9276,271800.0
2005-06-14 09:30:00,27.58,27.67,27.54,27.61,180800.0,20.8746,20.9427,20.8443,20.8973,180800.0
2005-06-14 09:40:00,27.61,27.7,27.59,27.63,93200.0,20.8973,20.9654,20.8822,20.9124,93200.0
2005-06-14 09:50:00,27.63,27.7,27.59,27.66,91600.0,20.9124,20.9654,20.8822,20.9351,91600.0
2005-06-14 10:00:00,27.67,27.67,27.61,27.64,71200.0,20.9427,20.9427,20.8973,20.92,71200.0
2005-06-14 10:10:00,27.65,27.7,27.6,27.61,121400.0,20.9276,20.9654,20.8897,20.8973,121400.0
2005-06-14 10:20:00,27.61,27.61,27.5,27.51,136400.0,20.8973,20.8973,20.814,20.8216,136400.0
2005-06-14 10:30:00,27.5,27.57,27.47,27.57,95600.0,20.814,20.867,20.7913,20.867,95600.0
2005-06-14 10:40:00,27.55,27.56,27.48,27.53,93600.0,20.8519,20.8594,20.7989,20.8367,93600.0
2005-06-14 10:50:00,27.53,27.54,27.49,27.53,39400.0,20.8367,20.8443,20.8065,20.8367,39400.0
2005-06-14 11:00:00,27.52,27.55,27.48,27.55,72800.0,20.8292,20.8519,20.7989,20.8519,72800.0
2005-06-14 11:10:00,27.55,27.58,27.53,27.56,42600.0,20.8519,20.8746,20.8367,20.8594,42600.0
2005-06-14 11:20:00,27.57,27.57,27.49,27.49,53000.0,20.867,20.867,20.8065,20.8065,53000.0
2005-06-14 11:30:00,27.51,27.51,27.47,27.48,45600.0,20.8216,20.8216,20.7913,20.7989,45600.0
2005-06-14 11:40:00,27.49,27.53,27.48,27.5,43000.0,20.8065,20.8367,20.7989,20.814,43000.0
2005-06-14 11:50:00,27.5,27.5,27.48,27.49,39000.0,20.814,20.814,20.7989,20.8065,39000.0
2005-06-14 12:00:00,27.49,27.52,27.45,27.5,81800.0,20.8065,20.8292,20.7762,20.814,81800.0
2005-06-14 12:10:00,27.5,27.5,27.48,27.49,31400.0,20.814,20.814,20.7989,20.8065,31400.0
2005-06-14 12:20:00,27.49,27.52,27.48,27.5,39800.0,20.8065,20.8292,20.7989,20.814,39800.0
2005-06-14 12:30:00,27.5,27.53,27.48,27.5,45000.0,20.814,20.8367,20.7989,20.814,45000.0
2005-06-14 12:40:00,27.52,27.53,27.5,27.5,73000.0,20.8292,20.8367,20.814,20.814,73000.0
2005-06-14 12:50:00,27.52,27.54,27.5,27.5,37800.0,20.8292,20.8443,20.814,20.814,37800.0
2005-06-14 13:00:00,27.5,27.51,27.45,27.47,52800.0,20.814,20.8216,20.7762,20.7913,52800.0
2005-06-14 13:10:00,27.47,27.5,27.45,27.5,50800.0,20.7913,20.814,20.7762,20.814,50800.0
2005-06-14 13:20:00,27.5,27.52,27.48,27.48,29600.0,20.814,20.8292,20.7989,20.7989,29600.0
2005-06-14 13:30:00,27.48,27.51,27.46,27.5,48200.0,20.7989,20.8216,20.7838,20.814,48200.0
2005-06-14 13:40:00,27.49,27.61,27.49,27.56,121800.0,20.8065,20.8973,20.8065,20.8594,121800.0
2005-06-14 13:50:00,27.56,27.7,27.55,27.68,64000.0,20.8594,20.9654,20.8519,20.9503,64000.0
2005-06-14 14:00:00,27.68,27.72,27.6,27.64,152200.0,20.9503,20.9805,20.8897,20.92,152200.0
2005-06-14 14:10:00,27.63,27.63,27.59,27.61,31800.0,20.9124,20.9124,20.8822,20.8973,31800.0
2005-06-14 14:20:00,27.61,27.61,27.53,27.55,119400.0,20.8973,20.8973,20.8367,20.8519,119400.0
2005-06-14 14:30:00,27.55,27.55,27.5,27.53,88600.0,20.8519,20.8519,20.814,20.8367,88600.0
2005-06-14 14:40:00,27.53,27.57,27.52,27.53,132400.0,20.8367,20.867,20.8292,20.8367,132400.0
2005-06-14 14:50:00,27.53,27.55,27.49,27.53,56400.0,20.8367,20.8519,20.8065,20.8367,56400.0
2005-06-14 15:00:00,27.53,27.64,27.53,27.59,92200.0,20.8367,20.92,20.8367,20.8822,92200.0
2005-06-14 15:10:00,27.59,27.62,27.55,27.57,109600.0,20.8822,20.9049,20.8519,20.867,109600.0
2005-06-14 15:20:00,27.59,27.63,27.52,27.54,95800.0,20.8822,20.9124,20.8292,20.8443,95800.0
2005-06-14 15:30:00,27.54,27.57,27.52,27.55,101000.0,20.8443,20.867,20.8292,20.8519,101000.0
2005-06-14 15:40:00,27.55,27.57,27.5,27.53,240400.0,20.8519,20.867,20.814,20.8367,240400.0
2005-06-14 15:50:00,27.53,27.63,27.51,27.63,335000.0,20.8367,20.9124,20.8216,20.9124,335000.0
2005-06-15 09:30:00,27.61,27.68,27.57,27.61,229200.0,20.8973,20.9503,20.867,20.8973,229200.0
2005-06-15 09:40:00,27.63,27.67,27.62,27.67,211400.0,20.9124,20.9427,20.9049,20.9427,211400.0
2005-06-15 09:50:00,27.64,27.74,27.64,27.68,98800.0,20.92,20.9957,20.92,20.9503,98800.0
2005-06-15 10:00:00,27.7,27.73,27.66,27.68,63600.0,20.9654,20.9881,20.9351,20.9503,63600.0
2005-06-15 10:10:00,27.68,27.68,27.55,27.65,129600.0,20.9503,20.9503,20.8519,20.9276,129600.0
2005-06-15 10:20:00,27.65,27.66,27.58,27.62,41400.0,20.9276,20.9351,20.8746,20.9049,41400.0
2005-06-15 10:30:00,27.61,27.61,27.45,27.45,126600.0,20.8973,20.8973,20.7762,20.7762,126600.0
2005-06-15 10:40:00,27.47,27.5,27.39,27.46,152600.0,20.7913,20.814,20.7308,20.7838,152600.0
2005-06-15 10:50:00,27.47,27.5,27.38,27.38,82200.0,20.7913,20.814,20.7232,20.7232,82200.0
2005-06-15 11:00:00,27.4,27.41,27.36,27.41,79000.0,20.7383,20.7459,20.7081,20.7459,79000.0
2005-06-15 11:10:00,27.41,27.46,27.38,27.43,77800.0,20.7459,20.7838,20.7232,20.7611,77800.0
2005-06-15 11:20:00,27.43,27.51,27.43,27.48,114000.0,20.7611,20.8216,20.7611,20.7989,114000.0
2005-06-15 11:30:00,27.48,27.52,27.44,27.5,62200.0,20.7989,20.8292,20.7686,20.814,62200.0
2005-06-15 11:40:00,27.5,27.53,27.48,27.5,208600.0,20.814,20.8367,20.7989,20.814,208600.0
2005-06-15 11:50:00,27.48,27.48,27.4,27.42,109600.0,20.7989,20.7989,20.7383,20.7535,109600.0
2005-06-15 12:00:00,27.42,27.49,27.42,27.44,164600.0,20.7535,20.8065,20.7535,20.7686,164600.0
2005-06-15 12:10:00,27.45,27.48,27.43,27.46,93400.0,20.7762,20.7989,20.7611,20.7838,93400.0
2005-06-15 12:20:00,27.45,27.49,27.44,27.46,86600.0,20.7762,20.8065,20.7686,20.7838,86600.0
2005-06-15 12:30:00,27.46,27.49,27.4,27.41,174000.0,20.7838,20.8065,20.7383,20.7459,174000.0
2005-06-15 12:40:00,27.41,27.41,27.36,27.37,42000.0,20.7459,20.7459,20.7081,20.7156,42000.0
2005-06-15 12:50:00,27.38,27.45,27.36,27.41,154800.0,20.7232,20.7762,20.7081,20.7459,154800.0
2005-06-15 13:00:00,27.41,27.43,27.4,27.41,59400.0,20.7459,20.7611,20.7383,20.7459,59400.0
2005-06-15 13:10:00,27.41,27.42,27.39,27.4,45200.0,20.7459,20.7535,20.7308,20.7383,45200.0
2005-06-15 13:20:00,27.4,27.4,27.36,27.38,68400.0,20.7383,20.7383,20.7081,20.7232,68400.0
2005-06-15 13:30:00,27.39,27.41,27.34,27.35,63000.0,20.7308,20.7459,20.6929,20.7005,63000.0
2005-06-15 13:40:00,27.35,27.35,27.31,27.33,244000.0,20.7005,20.7005,20.6702,20.6854,244000.0
2005-06-15 13:50:00,27.33,27.34,27.31,27.33,95200.0,20.6854,20.6929,20.6702,20.6854,95200.0
2005-06-15 14:00:00,27.33,27.36,27.33,27.35,174400.0,20.6854,20.7081,20.6854,20.7005,174400.0
2005-06-15 14:10:00,27.35,27.45,27.34,27.43,591800.0,20.7005,20.7762,20.6929,20.7611,591800.0
2005-06-15 14:20:00,27.43,27.46,27.41,27.46,125600.0,20.7611,20.7838,20.7459,20.7838,125600.0
2005-06-15 14:30:00,27.46,27.48,27.42,27.45,110000.0,20.7838,20.7989,20.7535,20.7762,110000.0
2005-06-15 14:40:00,27.45,27.49,27.45,27.47,82600.0,20.7762,20.8065,20.7762,20.7913,82600.0
2005-06-15 14:50:00,27.47,27.48,27.43,27.45,99600.0,20.7913,20.7989,20.7611,20.7762,99600.0
2005-06-15 15:00:00,27.45,27.46,27.39,27.41,99800.0,20.7762,20.7838,20.7308,20.7459,99800.0
2005-06-15 15:10:00,27.41,27.47,27.41,27.46,68200.0,20.7459,20.7913,20.7459,20.7838,68200.0
2005-06-15 15:20:00,27.46,27.53,27.46,27.52,138600.0,20.7838,20.8367,20.7838,20.8292,138600.0
2005-06-15 15:30:00,27.52,27.56,27.5,27.56,135800.0,20.8292,20.8594,20.814,20.8594,135800.0
2005-06-15 15:40:00,27.56,27.59,27.55,27.55,128400.0,20.8594,20.8822,20.8519,20.8519,128400.0
2005-06-15 15:50:00,27.56,27.67,27.55,27.65,373800.0,20.8594,20.9427,20.8519,20.9276,373800.0
2005-06-16 09:30:00,27.59,27.67,27.49,27.5,170800.0,20.8822,20.9427,20.8065,20.814,170800.0
2005-06-16 09:40:00,27.5,27.52,27.45,27.45,102600.0,20.814,20.8292,20.7762,20.7762,102600.0
2005-06-16 09:50:00,27.46,27.5,27.41,27.44,73000.0,20.7838,20.814,20.7459,20.7686,73000.0
2005-06-16 10:00:00,27.44,27.5,27.42,27.44,57200.0,20.7686,20.814,20.7535,20.7686,57200.0
2005-06-16 10:10:00,27.44,27.45,27.4,27.41,72000.0,20.7686,20.7762,20.7383,20.7459,72000.0
2005-06-16 10:20:00,27.4,27.43,27.38,27.43,75000.0,20.7383,20.7611,20.7232,20.7611,75000.0
2005-06-16 10:30:00,27.43,27.53,27.43,27.53,109800.0,20.7611,20.8367,20.7611,20.8367,109800.0
2005-06-16 10:40:00,27.53,27.6,27.53,27.58,97000.0,20.8367,20.8897,20.8367,20.8746,97000.0
2005-06-16 10:50:00,27.56,27.57,27.5,27.5,66000.0,20.8594,20.867,20.814,20.814,66000.0
2005-06-16 11:00:00,27.5,27.55,27.5,27.53,40200.0,20.814,20.8519,20.814,20.8367,40200.0
2005-06-16 11:10:00,27.53,27.53,27.43,27.46,65000.0,20.8367,20.8367,20.7611,20.7838,65000.0
2005-06-16 11:20:00,27.47,27.5,27.45,27.49,58600.0,20.7913,20.814,20.7762,20.8065,58600.0
2005-06-16 11:30:00,27.49,27.52,27.48,27.48,41000.0,20.8065,20.8292,20.7989,20.7989,41000.0
2005-06-16 11:40:00,27.48,27.52,27.45,27.49,43200.0,20.7989,20.8292,20.7762,20.8065,43200.0
2005-06-16 11:50:00,27.49,27.52,27.47,27.5,38200.0,20.8065,20.8292,20.7913,20.814,38200.0
2005-06-16 12:00:00,27.5,27.5,27.46,27.48,48400.0,20.814,20.814,20.7838,20.7989,48400.0
2005-06-16 12:10:00,27.46,27.46,27.39,27.43,86400.0,20.7838,20.7838,20.7308,20.7611,86400.0
2005-06-16 12:20:00,27.43,27.43,27.39,27.41,58400.0,20.7611,20.7611,20.7308,20.7459,58400.0
2005-06-16 12:30:00,27.4,27.45,27.4,27.42,78600.0,20.7383,20.7762,20.7383,20.7535,78600.0
2005-06-16 12:40:00,27.41,27.41,27.4,27.4,40200.0,20.7459,20.7459,20.7383,20.7383,40200.0
2005-06-16 12:50:00,27.41,27.41,27.4,27.4,21000.0,20.7459,20.7459,20.7383,20.7383,21000.0
2005-06-16 13:00:00,27.4,27.41,27.38,27.41,55000.0,20.7383,20.7459,20.7232,20.7459,55000.0
2005-06-16 13:10:00,27.41,27.42,27.4,27.42,20400.0,20.7459,20.7535,20.7383,20.7535,20400.0
2005-06-16 13:20:00,27.42,27.43,27.41,27.43,46000.0,20.7535,20.7611,20.7459,20.7611,46000.0
2005-06-16 13:30:00,27.42,27.46,27.41,27.41,78400.0,20.7535,20.7838,20.7459,20.7459,78400.0
2005-06-16 13:40:00,27.42,27.42,27.4,27.4,27600.0,20.7535,20.7535,20.7383,20.7383,27600.0
2005-06-16 13:50:00,27.4,27.42,27.36,27.39,49200.0,20.7383,20.7535,20.7081,20.7308,49200.0
2005-06-16 14:00:00,27.38,27.42,27.38,27.38,64800.0,20.7232,20.7535,20.7232,20.7232,64800.0
2005-06-16 14:10:00,27.39,27.39,27.35,27.37,27200.0,20.7308,20.7308,20.7005,20.7156,27200.0
2005-06-16 14:20:00,27.37,27.39,27.34,27.38,22200.0,20.7156,20.7308,20.6929,20.7232,22200.0
2005-06-16 14:30:00,27.38,27.53,27.36,27.39,43000.0,20.7232,20.8367,20.7081,20.7308,43000.0
2005-06-16 14:40:00,27.39,27.48,27.38,27.47,81400.0,20.7308,20.7989,20.7232,20.7913,81400.0
2005-06-16 14:50:00,27.47,27.47,27.44,27.45,24400.0,20.7913,20.7913,20.7686,20.7762,24400.0
2005-06-16 15:00:00,27.46,27.47,27.43,27.44,60600.0,20.7838,20.7913,20.7611,20.7686,60600.0
2005-06-16 15:10:00,27.43,27.5,27.43,27.47,59600.0,20.7611,20.814,20.7611,20.7913,59600.0
2005-06-16 15:20:00,27.47,27.5,27.47,27.49,38200.0,20.7913,20.814,20.7913,20.8065,38200.0
2005-06-16 15:30:00,27.49,27.52,27.48,27.48,123600.0,20.8065,20.8292,20.7989,20.7989,123600.0
2005-06-16 15:40:00,27.48,27.5,27.45,27.49,74000.0,20.7989,20.814,20.7762,20.8065,74000.0
2005-06-16 15:50:00,27.49,27.52,27.48,27.5,241400.0,20.8065,20.8292,20.7989,20.814,241400.0
2005-06-17 09:30:00,28.05,28.05,27.49,27.54,7658400.0,21.2303,21.2303,20.8065,20.8443,7658400.0
2005-06-17 09:40:00,27.52,27.56,27.43,27.49,259200.0,20.8292,20.8594,20.7611,20.8065,259200.0
2005-06-17 09:50:00,27.49,27.52,27.36,27.41,190800.0,20.8065,20.8292,20.7081,20.7459,190800.0
2005-06-17 10:00:00,27.41,27.46,27.35,27.35,234000.0,20.7459,20.7838,20.7005,20.7005,234000.0
2005-06-17 10:10:00,27.35,27.35,27.04,27.09,356800.0,20.7005,20.7005,20.4659,20.5037,356800.0
2005-06-17 10:20:00,27.1,27.25,27.1,27.24,197400.0,20.5113,20.6248,20.5113,20.6172,197400.0
2005-06-17 10:30:00,27.24,27.38,27.21,27.33,142200.0,20.6172,20.7232,20.5945,20.6854,142200.0
2005-06-17 10:40:00,27.33,27.33,27.24,27.25,96600.0,20.6854,20.6854,20.6172,20.6248,96600.0
2005-06-17 10:50:00,27.25,27.29,27.17,27.18,173000.0,20.6248,20.6551,20.5643,20.5718,173000.0
2005-06-17 11:00:00,27.17,27.22,27.16,27.18,135000.0,20.5643,20.6021,20.5567,20.5718,135000.0
2005-06-17 11:10:00,27.17,27.18,27.13,27.15,95600.0,20.5643,20.5718,20.534,20.5491,95600.0
2005-06-17 11:20:00,27.16,27.21,27.09,27.14,187400.0,20.5567,20.5945,20.5037,20.5416,187400.0
2005-06-17 11:30:00,27.14,27.2,27.1,27.14,108400.0,20.5416,20.587,20.5113,20.5416,108400.0
2005-06-17 11:40:00,27.14,27.18,27.11,27.13,93000.0,20.5416,20.5718,20.5189,20.534,93000.0
2005-06-17 11:50:00,27.15,27.23,27.14,27.21,71600.0,20.5491,20.6097,20.5416,20.5945,71600.0
2005-06-17 12:00:00,27.21,27.24,27.18,27.19,112800.0,20.5945,20.6172,20.5718,20.5794,112800.0
2005-06-17 12:10:00,27.2,27.21,27.17,27.17,28600.0,20.587,20.5945,20.5643,20.5643,28600.0
2005-06-17 12:20:00,27.17,27.18,27.1,27.13,57000.0,20.5643,20.5718,20.5113,20.534,57000.0
2005-06-17 12:30:00,27.14,27.2,27.13,27.2,68400.0,20.5416,20.587,20.534,20.587,68400.0
2005-06-17 12:40:00,27.2,27.21,27.18,27.2,38200.0,20.587,20.5945,20.5718,20.587,38200.0
2005-06-17 12:50:00,27.19,27.27,27.19,27.27,68400.0,20.5794,20.64,20.5794,20.64,68400.0
2005-06-17 13:00:00,27.27,27.28,27.24,27.28,55800.0,20.64,20.6475,20.6172,20.6475,55800.0
2005-06-17 13:10:00,27.27,27.36,27.27,27.33,79200.0,20.64,20.7081,20.64,20.6854,79200.0
2005-06-17 13:20:00,27.33,27.33,27.28,27.28,38000.0,20.6854,20.6854,20.6475,20.6475,38000.0
2005-06-17 13:30:00,27.28,27.3,27.24,27.25,66000.0,20.6475,20.6627,20.6172,20.6248,66000.0
2005-06-17 13:40:00,27.25,27.34,27.25,27.31,69200.0,20.6248,20.6929,20.6248,20.6702,69200.0
2005-06-17 13:50:00,27.31,27.32,27.29,27.31,31800.0,20.6702,20.6778,20.6551,20.6702,31800.0
2005-06-17 14:00:00,27.31,27.34,27.29,27.33,68000.0,20.6702,20.6929,20.6551,20.6854,68000.0
2005-06-17 14:10:00,27.31,27.33,27.26,27.28,100000.0,20.6702,20.6854,20.6324,20.6475,100000.0
2005-06-17 14:20:00,27.27,27.28,27.18,27.19,89000.0,20.64,20.6475,20.5718,20.5794,89000.0
2005-06-17 14:30:00,27.19,27.21,27.16,27.18,58000.0,20.5794,20.5945,20.5567,20.5718,58000.0
2005-06-17 14:40:00,27.18,27.21,27.15,27.21,40400.0,20.5718,20.5945,20.5491,20.5945,40400.0
2005-06-17 14:50:00,27.21,27.22,27.17,27.18,80200.0,20.5945,20.6021,20.5643,20.5718,80200.0
2005-06-17 15:00:00,27.18,27.2,27.17,27.18,89200.0,20.5718,20.587,20.5643,20.5718,89200.0
2005-06-17 15:10:00,27.18,27.29,27.16,27.29,135200.0,20.5718,20.6551,20.5567,20.6551,135200.0
2005-06-17 15:20:00,27.29,27.33,27.27,27.33,141200.0,20.6551,20.6854,20.64,20.6854,141200.0
2005-06-17 15:30:00,27.33,27.35,27.3,27.31,126200.0,20.6854,20.7005,20.6627,20.6702,126200.0
2005-06-17 15:40:00,27.31,27.34,27.31,27.32,144800.0,20.6702,20.6929,20.6702,20.6778,144800.0
2005-06-17 15:50:00,27.31,27.38,27.27,27.28,631800.0,20.6702,20.7232,20.64,20.6475,631800.0
2005-06-20 09:30:00,27.21,27.25,27.03,27.12,246800.0,20.5945,20.6248,20.4583,20.5264,246800.0
2005-06-20 09:40:00,27.13,27.13,26.88,26.93,286600.0,20.534,20.534,20.3448,20.3826,286600.0
2005-06-20 09:50:00,26.94,27.0,26.94,27.0,129000.0,20.3902,20.4356,20.3902,20.4356,129000.0
2005-06-20 10:00:00,27.0,27.0,26.91,26.95,143000.0,20.4356,20.4356,20.3675,20.3978,143000.0
2005-06-20 10:10:00,26.95,27.05,26.95,27.04,74400.0,20.3978,20.4734,20.3978,20.4659,74400.0
2005-06-20 10:20:00,27.05,27.05,26.99,27.0,73200.0,20.4734,20.4734,20.428,20.4356,73200.0
2005-06-20 10:30:00,27.0,27.13,27.0,27.11,115000.0,20.4356,20.534,20.4356,20.5189,115000.0
2005-06-20 10:40:00,27.11,27.13,27.03,27.09,73000.0,20.5189,20.534,20.4583,20.5037,73000.0
2005-06-20 10:50:00,27.08,27.09,27.03,27.07,47000.0,20.4961,20.5037,20.4583,20.4886,47000.0
2005-06-20 11:00:00,27.07,27.14,27.07,27.09,86600.0,20.4886,20.5416,20.4886,20.5037,86600.0
2005-06-20 11:10:00,27.09,27.13,27.04,27.08,78400.0,20.5037,20.534,20.4659,20.4961,78400.0
2005-06-20 11:20:00,27.05,27.1,27.05,27.09,32800.0,20.4734,20.5113,20.4734,20.5037,32800.0
2005-06-20 11:30:00,27.09,27.1,27.06,27.08,21400.0,20.5037,20.5113,20.481,20.4961,21400.0
2005-06-20 11:40:00,27.07,27.1,27.07,27.08,21000.0,20.4886,20.5113,20.4886,20.4961,21000.0
2005-06-20 11:50:00,27.08,27.13,27.08,27.11,32200.0,20.4961,20.534,20.4961,20.5189,32200.0
2005-06-20 12:00:00,27.11,27.21,27.11,27.18,135200.0,20.5189,20.5945,20.5189,20.5718,135200.0
2005-06-20 12:10:00,27.17,27.18,27.15,27.16,21800.0,20.5643,20.5718,20.5491,20.5567,21800.0
2005-06-20 12:20:00,27.16,27.18,27.15,27.16,16000.0,20.5567,20.5718,20.5491,20.5567,16000.0
2005-06-20 12:30:00,27.16,27.22,27.16,27.22,30400.0,20.5567,20.6021,20.5567,20.6021,30400.0
2005-06-20 12:40:00,27.22,27.24,27.18,27.19,79800.0,20.6021,20.6172,20.5718,20.5794,79800.0
2005-06-20 12:50:00,27.2,27.21,27.18,27.2,19800.0,20.587,20.5945,20.5718,20.587,19800.0
2005-06-20 13:00:00,27.18,27.18,27.1,27.12,41800.0,20.5718,20.5718,20.5113,20.5264,41800.0
2005-06-20 13:10:00,27.12,27.13,27.1,27.1,31400.0,20.5264,20.534,20.5113,20.5113,31400.0
2005-06-20 13:20:00,27.1,27.11,27.07,27.07,29200.0,20.5113,20.5189,20.4886,20.4886,29200.0
2005-06-20 13:30:00,27.07,27.1,27.06,27.1,63600.0,20.4886,20.5113,20.481,20.5113,63600.0
2005-06-20 13:40:00,27.1,27.11,27.07,27.08,41600.0,20.5113,20.5189,20.4886,20.4961,41600.0
2005-06-20 13:50:00,27.08,27.08,27.07,27.07,20400.0,20.4961,20.4961,20.4886,20.4886,20400.0
2005-06-20 14:00:00,27.07,27.1,27.07,27.09,45200.0,20.4886,20.5113,20.4886,20.5037,45200.0
2005-06-20 14:10:00,27.09,27.1,27.07,27.07,19200.0,20.5037,20.5113,20.4886,20.4886,19200.0
2005-06-20 14:20:00,27.07,27.14,27.07,27.11,47800.0,20.4886,20.5416,20.4886,20.5189,47800.0
2005-06-20 14:30:00,27.12,27.18,27.08,27.14,48800.0,20.5264,20.5718,20.4961,20.5416,48800.0
2005-06-20 14:40:00,27.14,27.2,27.14,27.2,69800.0,20.5416,20.587,20.5416,20.587,69800.0
2005-06-20 14:50:00,27.2,27.22,27.17,27.19,36400.0,20.587,20.6021,20.5643,20.5794,36400.0
2005-06-20 15:00:00,27.19,27.3,27.17,27.25,147200.0,20.5794,20.6627,20.5643,20.6248,147200.0
2005-06-20 15:10:00,27.26,27.35,27.26,27.32,102600.0,20.6324,20.7005,20.6324,20.6778,102600.0
2005-06-20 15:20:00,27.33,27.33,27.25,27.3,114200.0,20.6854,20.6854,20.6248,20.6627,114200.0
2005-06-20 15:30:00,27.3,27.3,27.25,27.25,49600.0,20.6627,20.6627,20.6248,20.6248,49600.0
2005-06-20 15:40:00,27.25,27.3,27.21,27.3,91600.0,20.6248,20.6627,20.5945,20.6627,91600.0
2005-06-20 15:50:00,27.3,27.3,27.21,27.22,136000.0,20.6627,20.6627,20.5945,20.6021,136000.0
2005-06-21 09:30:00,27.05,27.2,27.05,27.14,265600.0,20.4734,20.587,20.4734,20.5416,265600.0
2005-06-21 09:40:00,27.14,27.14,27.0,27.0,82800.0,20.5416,20.5416,20.4356,20.4356,82800.0
2005-06-21 09:50:00,27.0,27.07,26.97,26.99,109200.0,20.4356,20.4886,20.4129,20.428,109200.0
2005-06-21 10:00:00,26.99,27.0,26.93,26.96,202000.0,20.428,20.4356,20.3826,20.4053,202000.0
2005-06-21 10:10:00,26.96,27.05,26.95,27.03,80800.0,20.4053,20.4734,20.3978,20.4583,80800.0
2005-06-21 10:20:00,27.02,27.1,27.02,27.06,93800.0,20.4507,20.5113,20.4507,20.481,93800.0
2005-06-21 10:30:00,27.08,27.15,26.99,27.03,160000.0,20.4961,20.5491,20.428,20.4583,160000.0
2005-06-21 10:40:00,27.02,27.09,27.02,27.04,64600.0,20.4507,20.5037,20.4507,20.4659,64600.0
2005-06-21 10:50:00,27.03,27.03,26.99,27.0,71800.0,20.4583,20.4583,20.428,20.4356,71800.0
2005-06-21 11:00:00,27.0,27.04,26.99,27.0,54200.0,20.4356,20.4659,20.428,20.4356,54200.0
2005-06-21 11:10:00,27.03,27.03,26.99,27.0,40800.0,20.4583,20.4583,20.428,20.4356,40800.0
2005-06-21 11:20:00,26.99,26.99,26.93,26.94,95800.0,20.428,20.428,20.3826,20.3902,95800.0
2005-06-21 11:30:00,26.94,26.95,26.9,26.95,88200.0,20.3902,20.3978,20.3599,20.3978,88200.0
2005-06-21 11:40:00,26.93,26.96,26.92,26.96,54600.0,20.3826,20.4053,20.375,20.4053,54600.0
2005-06-21 11:50:00,26.97,26.98,26.94,26.95,41600.0,20.4129,20.4205,20.3902,20.3978,41600.0
2005-06-21 12:00:00,26.95,27.0,26.93,27.0,41200.0,20.3978,20.4356,20.3826,20.4356,41200.0
2005-06-21 12:10:00,26.97,27.03,26.97,27.0,48600.0,20.4129,20.4583,20.4129,20.4356,48600.0
2005-06-21 12:20:00,27.0,27.01,26.99,27.0,44000.0,20.4356,20.4432,20.428,20.4356,44000.0
2005-06-21 12:30:00,27.0,27.0,26.97,27.0,60800.0,20.4356,20.4356,20.4129,20.4356,60800.0
2005-06-21 12:40:00,27.0,27.03,26.99,27.02,44800.0,20.4356,20.4583,20.428,20.4507,44800.0
2005-06-21 12:50:00,27.03,27.05,27.0,27.02,57600.0,20.4583,20.4734,20.4356,20.4507,57600.0
2005-06-21 13:00:00,27.01,27.04,27.01,27.02,37600.0,20.4432,20.4659,20.4432,20.4507,37600.0
2005-06-21 13:10:00,27.03,27.03,26.97,26.99,43800.0,20.4583,20.4583,20.4129,20.428,43800.0
2005-06-21 13:20:00,27.0,27.01,26.95,26.97,32200.0,20.4356,20.4432,20.3978,20.4129,32200.0
2005-06-21 13:30:00,26.97,26.98,26.97,26.97,23800.0,20.4129,20.4205,20.4129,20.4129,23800.0
2005-06-21 13:40:00,26.97,27.0,26.97,27.0,43000.0,20.4129,20.4356,20.4129,20.4356,43000.0
2005-06-21 13:50:00,27.0,27.0,26.94,26.98,35400.0,20.4356,20.4356,20.3902,20.4205,35400.0
2005-06-21 14:00:00,26.98,27.0,26.96,27.0,32800.0,20.4205,20.4356,20.4053,20.4356,32800.0
2005-06-21 14:10:00,27.0,27.02,26.96,26.98,84600.0,20.4356,20.4507,20.4053,20.4205,84600.0
2005-06-21 14:20:00,26.98,26.98,26.95,26.95,77400.0,20.4205,20.4205,20.3978,20.3978,77400.0
2005-06-21 14:30:00,26.95,26.99,26.93,26.97,100800.0,20.3978,20.428,20.3826,20.4129,100800.0
2005-06-21 14:40:00,26.97,27.02,26.96,27.0,74400.0,20.4129,20.4507,20.4053,20.4356,74400.0
2005-06-21 14:50:00,27.0,27.0,26.96,26.99,69400.0,20.4356,20.4356,20.4053,20.428,69400.0
2005-06-21 15:00:00,26.99,27.0,26.82,26.85,351000.0,20.428,20.4356,20.2994,20.3221,351000.0
2005-06-21 15:10:00,26.85,26.88,26.81,26.81,173400.0,20.3221,20.3448,20.2918,20.2918,173400.0
2005-06-21 15:20:00,26.8,26.86,26.8,26.83,262600.0,20.2842,20.3296,20.2842,20.3069,262600.0
2005-06-21 15:30:00,26.81,26.9,26.81,26.9,147800.0,20.2918,20.3599,20.2918,20.3599,147800.0
2005-06-21 15:40:00,26.9,26.93,26.87,26.93,147400.0,20.3599,20.3826,20.3372,20.3826,147400.0
2005-06-21 15:50:00,26.93,26.98,26.92,26.94,330400.0,20.3826,20.4205,20.375,20.3902,330400.0
2005-06-22 09:30:00,27.1,27.13,27.04,27.07,278200.0,20.5113,20.534,20.4659,20.4886,278200.0
2005-06-22 09:40:00,27.09,27.15,27.06,27.06,95600.0,20.5037,20.5491,20.481,20.481,95600.0
2005-06-22 09:50:00,27.06,27.08,26.99,27.0,93000.0,20.481,20.4961,20.428,20.4356,93000.0
2005-06-22 10:00:00,27.0,27.08,27.0,27.06,46400.0,20.4356,20.4961,20.4356,20.481,46400.0
2005-06-22 10:10:00,27.06,27.07,27.01,27.03,69200.0,20.481,20.4886,20.4432,20.4583,69200.0
2005-06-22 10:20:00,27.04,27.11,27.04,27.05,52000.0,20.4659,20.5189,20.4659,20.4734,52000.0
2005-06-22 10:30:00,27.05,27.11,27.03,27.08,118200.0,20.4734,20.5189,20.4583,20.4961,118200.0
2005-06-22 10:40:00,27.09,27.09,26.95,26.96,92800.0,20.5037,20.5037,20.3978,20.4053,92800.0
2005-06-22 10:50:00,26.97,26.97,26.82,26.85,155800.0,20.4129,20.4129,20.2994,20.3221,155800.0
2005-06-22 11:00:00,26.85,26.87,26.74,26.79,215800.0,20.3221,20.3372,20.2388,20.2767,215800.0
2005-06-22 11:10:00,26.8,26.88,26.8,26.86,87200.0,20.2842,20.3448,20.2842,20.3296,87200.0
2005-06-22 11:20:00,26.86,26.92,26.82,26.83,64600.0,20.3296,20.375,20.2994,20.3069,64600.0
2005-06-22 11:30:00,26.82,26.85,26.77,26.82,53400.0,20.2994,20.3221,20.2615,20.2994,53400.0
2005-06-22 11:40:00,26.82,26.86,26.8,26.86,57400.0,20.2994,20.3296,20.2842,20.3296,57400.0
2005-06-22 11:50:00,26.86,26.88,26.83,26.83,48200.0,20.3296,20.3448,20.3069,20.3069,48200.0
2005-06-22 12:00:00,26.83,26.86,26.82,26.85,37800.0,20.3069,20.3296,20.2994,20.3221,37800.0
2005-06-22 12:10:00,26.85,26.93,26.83,26.89,55600.0,20.3221,20.3826,20.3069,20.3523,55600.0
2005-06-22 12:20:00,26.89,26.92,26.87,26.89,24400.0,20.3523,20.375,20.3372,20.3523,24400.0
2005-06-22 12:30:00,26.89,26.9,26.81,26.84,89400.0,20.3523,20.3599,20.2918,20.3145,89400.0
2005-06-22 12:40:00,26.83,26.86,26.79,26.86,40000.0,20.3069,20.3296,20.2767,20.3296,40000.0
2005-06-22 12:50:00,26.85,26.93,26.84,26.92,55000.0,20.3221,20.3826,20.3145,20.375,55000.0
2005-06-22 13:00:00,26.93,26.99,26.93,26.99,67200.0,20.3826,20.428,20.3826,20.428,67200.0
2005-06-22 13:10:00,26.98,27.04,26.97,27.03,85800.0,20.4205,20.4659,20.4129,20.4583,85800.0
2005-06-22 13:20:00,27.02,27.03,27.0,27.0,35400.0,20.4507,20.4583,20.4356,20.4356,35400.0
2005-06-22 13:30:00,27.0,27.02,27.0,27.0,32600.0,20.4356,20.4507,20.4356,20.4356,32600.0
2005-06-22 13:40:00,27.0,27.0,26.97,26.97,25400.0,20.4356,20.4356,20.4129,20.4129,25400.0
2005-06-22 13:50:00,26.97,26.98,26.96,26.96,21800.0,20.4129,20.4205,20.4053,20.4053,21800.0
2005-06-22 14:00:00,26.96,26.96,26.88,26.92,44400.0,20.4053,20.4053,20.3448,20.375,44400.0
2005-06-22 14:10:00,26.91,26.97,26.91,26.95,24600.0,20.3675,20.4129,20.3675,20.3978,24600.0
2005-06-22 14:20:00,26.96,26.98,26.95,26.98,34800.0,20.4053,20.4205,20.3978,20.4205,34800.0
2005-06-22 14:30:00,26.98,26.99,26.93,26.96,27000.0,20.4205,20.428,20.3826,20.4053,27000.0
2005-06-22 14:40:00,26.96,26.96,26.9,26.94,67400.0,20.4053,20.4053,20.3599,20.3902,67400.0
2005-06-22 14:50:00,26.94,26.99,26.9,26.98,36400.0,20.3902,20.428,20.3599,20.4205,36400.0
2005-06-22 15:00:00,26.98,27.01,26.97,26.98,35800.0,20.4205,20.4432,20.4129,20.4205,35800.0
2005-06-22 15:10:00,26.97,27.01,26.97,27.0,17600.0,20.4129,20.4432,20.4129,20.4356,17600.0
2005-06-22 15:20:00,27.0,27.03,26.95,26.96,70000.0,20.4356,20.4583,20.3978,20.4053,70000.0
2005-06-22 15:30:00,26.96,27.0,26.91,26.99,96000.0,20.4053,20.4356,20.3675,20.428,96000.0
2005-06-22 15:40:00,26.99,27.0,26.93,27.0,53000.0,20.428,20.4356,20.3826,20.4356,53000.0
2005-06-22 15:50:00,26.99,27.0,26.97,27.0,109200.0,20.428,20.4356,20.4129,20.4356,109200.0
2005-06-23 09:30:00,27.0,27.13,26.9,26.9,233200.0,20.4356,20.534,20.3599,20.3599,233200.0
2005-06-23 09:40:00,26.9,27.2,26.9,27.19,149600.0,20.3599,20.587,20.3599,20.5794,149600.0
2005-06-23 09:50:00,27.18,27.18,27.05,27.12,104800.0,20.5718,20.5718,20.4734,20.5264,104800.0
2005-06-23 10:00:00,27.12,27.15,27.05,27.07,75200.0,20.5264,20.5491,20.4734,20.4886,75200.0
2005-06-23 10:10:00,27.07,27.08,26.96,26.98,87200.0,20.4886,20.4961,20.4053,20.4205,87200.0
2005-06-23 10:20:00,26.98,27.02,26.97,26.98,31000.0,20.4205,20.4507,20.4129,20.4205,31000.0
2005-06-23 10:30:00,26.98,27.0,26.82,26.9,97400.0,20.4205,20.4356,20.2994,20.3599,97400.0
2005-06-23 10:40:00,26.9,26.92,26.84,26.84,66400.0,20.3599,20.375,20.3145,20.3145,66400.0
2005-06-23 10:50:00,26.84,26.86,26.82,26.85,44000.0,20.3145,20.3296,20.2994,20.3221,44000.0
2005-06-23 11:00:00,26.86,26.93,26.85,26.92,52800.0,20.3296,20.3826,20.3221,20.375,52800.0
2005-06-23 11:10:00,26.92,26.99,26.87,26.98,80800.0,20.375,20.428,20.3372,20.4205,80800.0
2005-06-23 11:20:00,26.97,27.06,26.97,27.02,119200.0,20.4129,20.481,20.4129,20.4507,119200.0
2005-06-23 11:30:00,27.02,27.16,27.02,27.11,120400.0,20.4507,20.5567,20.4507,20.5189,120400.0
2005-06-23 11:40:00,27.11,27.19,27.1,27.19,179400.0,20.5189,20.5794,20.5113,20.5794,179400.0
2005-06-23 11:50:00,27.19,27.19,27.1,27.15,125600.0,20.5794,20.5794,20.5113,20.5491,125600.0
2005-06-23 12:00:00,27.15,27.15,27.08,27.11,80600.0,20.5491,20.5491,20.4961,20.5189,80600.0
2005-06-23 12:10:00,27.1,27.13,27.09,27.13,36000.0,20.5113,20.534,20.5037,20.534,36000.0
2005-06-23 12:20:00,27.11,27.14,27.1,27.1,47600.0,20.5189,20.5416,20.5113,20.5113,47600.0
2005-06-23 12:30:00,27.1,27.11,27.06,27.1,46400.0,20.5113,20.5189,20.481,20.5113,46400.0
2005-06-23 12:40:00,27.11,27.11,27.07,27.08,19000.0,20.5189,20.5189,20.4886,20.4961,19000.0
2005-06-23 12:50:00,27.08,27.08,27.06,27.07,86400.0,20.4961,20.4961,20.481,20.4886,86400.0
2005-06-23 13:00:00,27.07,27.08,27.04,27.06,72000.0,20.4886,20.4961,20.4659,20.481,72000.0
2005-06-23 13:10:00,27.05,27.08,27.03,27.07,94000.0,20.4734,20.4961,20.4583,20.4886,94000.0
2005-06-23 13:20:00,27.07,27.09,27.04,27.07,89400.0,20.4886,20.5037,20.4659,20.4886,89400.0
2005-06-23 13:30:00,27.07,27.07,26.85,26.85,234600.0,20.4886,20.4886,20.3221,20.3221,234600.0
2005-06-23 13:40:00,26.85,26.86,26.68,26.7,206600.0,20.3221,20.3296,20.1934,20.2085,206600.0
2005-06-23 13:50:00,26.7,26.71,26.57,26.66,302600.0,20.2085,20.2161,20.1101,20.1783,302600.0
2005-06-23 14:00:00,26.66,26.73,26.64,26.72,199200.0,20.1783,20.2312,20.1631,20.2237,199200.0
2005-06-23 14:10:00,26.72,26.75,26.64,26.75,239400.0,20.2237,20.2464,20.1631,20.2464,239400.0
2005-06-23 14:20:00,26.75,26.77,26.68,26.72,120000.0,20.2464,20.2615,20.1934,20.2237,120000.0
2005-06-23 14:30:00,26.71,26.75,26.68,26.74,67800.0,20.2161,20.2464,20.1934,20.2388,67800.0
2005-06-23 14:40:00,26.74,26.74,26.66,26.73,68200.0,20.2388,20.2388,20.1783,20.2312,68200.0
2005-06-23 14:50:00,26.73,26.73,26.67,26.73,86800.0,20.2312,20.2312,20.1858,20.2312,86800.0
2005-06-23 15:00:00,26.73,26.75,26.66,26.7,79800.0,20.2312,20.2464,20.1783,20.2085,79800.0
2005-06-23 15:10:00,26.71,26.76,26.71,26.73,82400.0,20.2161,20.2539,20.2161,20.2312,82400.0
2005-06-23 15:20:00,26.72,26.73,26.65,26.68,118000.0,20.2237,20.2312,20.1707,20.1934,118000.0
2005-06-23 15:30:00,26.68,26.71,26.6,26.68,173800.0,20.1934,20.2161,20.1328,20.1934,173800.0
2005-06-23 15:40:00,26.69,26.72,26.68,26.7,121800.0,20.201,20.2237,20.1934,20.2085,121800.0
2005-06-23 15:50:00,26.7,26.7,26.56,26.6,361200.0,20.2085,20.2085,20.1026,20.1328,361200.0
2005-06-24 09:30:00,26.64,26.75,26.56,26.72,222000.0,20.1631,20.2464,20.1026,20.2237,222000.0
2005-06-24 09:40:00,26.72,26.77,26.68,26.75,153600.0,20.2237,20.2615,20.1934,20.2464,153600.0
2005-06-24 09:50:00,26.75,26.84,26.75,26.78,89400.0,20.2464,20.3145,20.2464,20.2691,89400.0
2005-06-24 10:00:00,26.78,26.8,26.63,26.68,121200.0,20.2691,20.2842,20.1556,20.1934,121200.0
2005-06-24 10:10:00,26.68,26.7,26.63,26.63,53400.0,20.1934,20.2085,20.1556,20.1556,53400.0
2005-06-24 10:20:00,26.64,26.67,26.55,26.56,84200.0,20.1631,20.1858,20.095,20.1026,84200.0
2005-06-24 10:30:00,26.56,26.64,26.54,26.57,99600.0,20.1026,20.1631,20.0874,20.1101,99600.0
2005-06-24 10:40:00,26.56,26.64,26.55,26.57,62400.0,20.1026,20.1631,20.095,20.1101,62400.0
2005-06-24 10:50:00,26.56,26.58,26.4,26.45,217000.0,20.1026,20.1177,19.9815,20.0193,217000.0
2005-06-24 11:00:00,26.45,26.56,26.45,26.53,67400.0,20.0193,20.1026,20.0193,20.0799,67400.0
2005-06-24 11:10:00,26.55,26.59,26.52,26.55,60800.0,20.095,20.1253,20.0723,20.095,60800.0
2005-06-24 11:20:00,26.55,26.55,26.52,26.52,44600.0,20.095,20.095,20.0723,20.0723,44600.0
2005-06-24 11:30:00,26.53,26.53,26.44,26.45,100600.0,20.0799,20.0799,20.0117,20.0193,100600.0
2005-06-24 11:40:00,26.46,26.46,26.41,26.41,71600.0,20.0269,20.0269,19.989,19.989,71600.0
2005-06-24 11:50:00,26.41,26.44,26.37,26.37,116800.0,19.989,20.0117,19.9588,19.9588,116800.0
2005-06-24 12:00:00,26.39,26.45,26.38,26.4,88400.0,19.9739,20.0193,19.9663,19.9815,88400.0
2005-06-24 12:10:00,26.4,26.52,26.39,26.48,117800.0,19.9815,20.0723,19.9739,20.042,117800.0
2005-06-24 12:20:00,26.49,26.5,26.43,26.46,57200.0,20.0496,20.0572,20.0042,20.0269,57200.0
2005-06-24 12:30:00,26.46,26.47,26.45,26.46,60400.0,20.0269,20.0345,20.0193,20.0269,60400.0
2005-06-24 12:40:00,26.46,26.46,26.45,26.46,36600.0,20.0269,20.0269,20.0193,20.0269,36600.0
2005-06-24 12:50:00,26.46,26.46,26.43,26.43,58400.0,20.0269,20.0269,20.0042,20.0042,58400.0
2005-06-24 13:00:00,26.43,26.45,26.4,26.42,52000.0,20.0042,20.0193,19.9815,19.9966,52000.0
2005-06-24 13:10:00,26.42,26.45,26.41,26.44,52600.0,19.9966,20.0193,19.989,20.0117,52600.0
2005-06-24 13:20:00,26.45,26.45,26.43,26.43,29200.0,20.0193,20.0193,20.0042,20.0042,29200.0
2005-06-24 13:30:00,26.43,26.45,26.38,26.43,81800.0,20.0042,20.0193,19.9663,20.0042,81800.0
2005-06-24 13:40:00,26.43,26.43,26.36,26.4,56200.0,20.0042,20.0042,19.9512,19.9815,56200.0
2005-06-24 13:50:00,26.4,26.47,26.39,26.46,79600.0,19.9815,20.0345,19.9739,20.0269,79600.0
2005-06-24 14:00:00,26.46,26.47,26.42,26.43,51000.0,20.0269,20.0345,19.9966,20.0042,51000.0
2005-06-24 14:10:00,26.44,26.48,26.43,26.46,35600.0,20.0117,20.042,20.0042,20.0269,35600.0
2005-06-24 14:20:00,26.46,26.48,26.43,26.47,35200.0,20.0269,20.042,20.0042,20.0345,35200.0
2005-06-24 14:30:00,26.47,26.52,26.46,26.49,41000.0,20.0345,20.0723,20.0269,20.0496,41000.0
2005-06-24 14:40:00,26.49,26.53,26.49,26.52,57600.0,20.0496,20.0799,20.0496,20.0723,57600.0
2005-06-24 14:50:00,26.52,26.52,26.4,26.43,75400.0,20.0723,20.0723,19.9815,20.0042,75400.0
2005-06-24 15:00:00,26.45,26.47,26.39,26.39,85000.0,20.0193,20.0345,19.9739,19.9739,85000.0
2005-06-24 15:10:00,26.39,26.4,26.35,26.4,141200.0,19.9739,19.9815,19.9436,19.9815,141200.0
2005-06-24 15:20:00,26.39,26.41,26.36,26.4,132600.0,19.9739,19.989,19.9512,19.9815,132600.0
2005-06-24 15:30:00,26.4,26.43,26.36,26.4,173800.0,19.9815,20.0042,19.9512,19.9815,173800.0
2005-06-24 15:40:00,26.4,26.41,26.36,26.37,105000.0,19.9815,19.989,19.9512,19.9588,105000.0
2005-06-24 15:50:00,26.36,26.38,26.21,26.23,460000.0,19.9512,19.9663,19.8377,19.8528,460000.0
2005-06-27 09:30:00,26.06,26.18,25.95,26.0,462000.0,19.7241,19.815,19.6409,19.6787,462000.0
2005-06-27 09:40:00,26.0,26.09,25.99,26.05,195000.0,19.6787,19.7468,19.6712,19.7166,195000.0
2005-06-27 09:50:00,26.05,26.13,26.04,26.09,113000.0,19.7166,19.7771,19.709,19.7468,113000.0
2005-06-27 10:00:00,26.09,26.12,26.03,26.08,108600.0,19.7468,19.7695,19.7014,19.7393,108600.0
2005-06-27 10:10:00,26.08,26.17,26.05,26.16,122400.0,19.7393,19.8074,19.7166,19.7998,122400.0
2005-06-27 10:20:00,26.15,26.16,26.11,26.16,73600.0,19.7923,19.7998,19.762,19.7998,73600.0
2005-06-27 10:30:00,26.16,26.18,26.13,26.15,98000.0,19.7998,19.815,19.7771,19.7923,98000.0
2005-06-27 10:40:00,26.16,26.2,26.15,26.18,91400.0,19.7998,19.8301,19.7923,19.815,91400.0
2005-06-27 10:50:00,26.18,26.2,26.09,26.1,73400.0,19.815,19.8301,19.7468,19.7544,73400.0
2005-06-27 11:00:00,26.11,26.14,26.07,26.09,75800.0,19.762,19.7847,19.7317,19.7468,75800.0
2005-06-27 11:10:00,26.1,26.1,26.05,26.08,67000.0,19.7544,19.7544,19.7166,19.7393,67000.0
2005-06-27 11:20:00,26.08,26.08,26.04,26.06,53800.0,19.7393,19.7393,19.709,19.7241,53800.0
2005-06-27 11:30:00,26.06,26.07,26.01,26.02,68600.0,19.7241,19.7317,19.6863,19.6939,68600.0
2005-06-27 11:40:00,26.02,26.06,25.99,26.04,108200.0,19.6939,19.7241,19.6712,19.709,108200.0
2005-06-27 11:50:00,26.05,26.05,26.03,26.05,25600.0,19.7166,19.7166,19.7014,19.7166,25600.0
2005-06-27 12:00:00,26.05,26.12,26.05,26.12,61400.0,19.7166,19.7695,19.7166,19.7695,61400.0
2005-06-27 12:10:00,26.11,26.15,26.11,26.13,64800.0,19.762,19.7923,19.762,19.7771,64800.0
2005-06-27 12:20:00,26.12,26.13,26.1,26.1,31000.0,19.7695,19.7771,19.7544,19.7544,31000.0
2005-06-27 12:30:00,26.11,26.13,26.1,26.11,30000.0,19.762,19.7771,19.7544,19.762,30000.0
2005-06-27 12:40:00,26.1,26.11,26.06,26.06,37800.0,19.7544,19.762,19.7241,19.7241,37800.0
2005-06-27 12:50:00,26.06,26.13,26.0,26.08,134600.0,19.7241,19.7771,19.6787,19.7393,134600.0
2005-06-27 13:00:00,26.08,26.08,26.04,26.05,90000.0,19.7393,19.7393,19.709,19.7166,90000.0
2005-06-27 13:10:00,26.05,26.05,25.99,26.04,107000.0,19.7166,19.7166,19.6712,19.709,107000.0
2005-06-27 13:20:00,26.04,26.08,26.04,26.06,33200.0,19.709,19.7393,19.709,19.7241,33200.0
2005-06-27 13:30:00,26.06,26.1,26.05,26.06,53400.0,19.7241,19.7544,19.7166,19.7241,53400.0
2005-06-27 13:40:00,26.06,26.06,25.98,26.02,76200.0,19.7241,19.7241,19.6636,19.6939,76200.0
2005-06-27 13:50:00,26.02,26.02,25.97,25.97,107800.0,19.6939,19.6939,19.656,19.656,107800.0
2005-06-27 14:00:00,25.97,26.0,25.95,25.99,82200.0,19.656,19.6787,19.6409,19.6712,82200.0
2005-06-27 14:10:00,26.0,26.0,25.99,25.99,60600.0,19.6787,19.6787,19.6712,19.6712,60600.0
2005-06-27 14:20:00,25.98,26.0,25.96,25.96,54200.0,19.6636,19.6787,19.6484,19.6484,54200.0
2005-06-27 14:30:00,25.96,26.0,25.94,25.94,96400.0,19.6484,19.6787,19.6333,19.6333,96400.0
2005-06-27 14:40:00,25.94,25.96,25.88,25.96,102000.0,19.6333,19.6484,19.5879,19.6484,102000.0
2005-06-27 14:50:00,25.96,26.0,25.95,25.98,72400.0,19.6484,19.6787,19.6409,19.6636,72400.0
2005-06-27 15:00:00,25.98,26.0,25.93,26.0,108000.0,19.6636,19.6787,19.6257,19.6787,108000.0
2005-06-27 15:10:00,26.0,26.0,25.97,26.0,107400.0,19.6787,19.6787,19.656,19.6787,107400.0
2005-06-27 15:20:00,26.0,26.03,25.98,25.99,219400.0,19.6787,19.7014,19.6636,19.6712,219400.0
2005-06-27 15:30:00,25.99,26.0,25.97,26.0,97600.0,19.6712,19.6787,19.656,19.6787,97600.0
2005-06-27 15:40:00,26.0,26.0,25.95,25.96,206000.0,19.6787,19.6787,19.6409,19.6484,206000.0
2005-06-27 15:50:00,25.96,25.99,25.93,25.98,349600.0,19.6484,19.6712,19.6257,19.6636,349600.0
2005-06-28 09:30:00,25.99,26.05,25.8,25.81,294400.0,19.6712,19.7166,19.5273,19.5349,294400.0
2005-06-28 09:40:00,25.81,25.9,25.76,25.86,199000.0,19.5349,19.603,19.4971,19.5728,199000.0
2005-06-28 09:50:00,25.86,25.88,25.84,25.85,127600.0,19.5728,19.5879,19.5576,19.5652,127600.0
2005-06-28 10:00:00,25.85,25.89,25.82,25.83,162000.0,19.5652,19.5955,19.5425,19.5501,162000.0
2005-06-28 10:10:00,25.84,25.9,25.84,25.89,128800.0,19.5576,19.603,19.5576,19.5955,128800.0
2005-06-28 10:20:00,25.89,25.95,25.88,25.92,182200.0,19.5955,19.6409,19.5879,19.6182,182200.0
2005-06-28 10:30:00,25.93,25.99,25.93,25.99,185600.0,19.6257,19.6712,19.6257,19.6712,185600.0
2005-06-28 10:40:00,25.99,25.99,25.91,25.93,69600.0,19.6712,19.6712,19.6106,19.6257,69600.0
2005-06-28 10:50:00,25.93,25.96,25.88,25.96,116400.0,19.6257,19.6484,19.5879,19.6484,116400.0
2005-06-28 11:00:00,25.95,25.97,25.93,25.97,92000.0,19.6409,19.656,19.6257,19.656,92000.0
2005-06-28 11:10:00,25.97,25.98,25.96,25.97,73200.0,19.656,19.6636,19.6484,19.656,73200.0
2005-06-28 11:20:00,25.97,26.02,25.97,25.97,83400.0,19.656,19.6939,19.656,19.656,83400.0
2005-06-28 11:30:00,25.97,26.02,25.97,26.02,118600.0,19.656,19.6939,19.656,19.6939,118600.0
2005-06-28 11:40:00,26.03,26.05,26.0,26.0,98000.0,19.7014,19.7166,19.6787,19.6787,98000.0
2005-06-28 11:50:00,26.0,26.06,26.0,26.06,151600.0,19.6787,19.7241,19.6787,19.7241,151600.0
2005-06-28 12:00:00,26.06,26.08,26.05,26.07,88800.0,19.7241,19.7393,19.7166,19.7317,88800.0
2005-06-28 12:10:00,26.07,26.14,26.07,26.11,101800.0,19.7317,19.7847,19.7317,19.762,101800.0
2005-06-28 12:20:00,26.11,26.14,26.11,26.14,101200.0,19.762,19.7847,19.762,19.7847,101200.0
2005-06-28 12:30:00,26.14,26.16,26.13,26.15,173600.0,19.7847,19.7998,19.7771,19.7923,173600.0
2005-06-28 12:40:00,26.15,26.25,26.15,26.23,348400.0,19.7923,19.8679,19.7923,19.8528,348400.0
2005-06-28 12:50:00,26.24,26.28,26.2,26.26,192200.0,19.8604,19.8906,19.8301,19.8755,192200.0
2005-06-28 13:00:00,26.25,26.32,26.25,26.31,231600.0,19.8679,19.9209,19.8679,19.9134,231600.0
2005-06-28 13:10:00,26.31,26.4,26.3,26.36,301000.0,19.9134,19.9815,19.9058,19.9512,301000.0
2005-06-28 13:20:00,26.36,26.4,26.35,26.36,153600.0,19.9512,19.9815,19.9436,19.9512,153600.0
2005-06-28 13:30:00,26.36,26.36,26.32,26.33,132600.0,19.9512,19.9512,19.9209,19.9285,132600.0
2005-06-28 13:40:00,26.34,26.38,26.33,26.38,198600.0,19.9361,19.9663,19.9285,19.9663,198600.0
2005-06-28 13:50:00,26.39,26.47,26.39,26.47,249400.0,19.9739,20.0345,19.9739,20.0345,249400.0
2005-06-28 14:00:00,26.47,26.47,26.43,26.45,284200.0,20.0345,20.0345,20.0042,20.0193,284200.0
2005-06-28 14:10:00,26.45,26.45,26.43,26.43,166800.0,20.0193,20.0193,20.0042,20.0042,166800.0
2005-06-28 14:20:00,26.43,26.49,26.42,26.46,198400.0,20.0042,20.0496,19.9966,20.0269,198400.0
2005-06-28 14:30:00,26.47,26.47,26.43,26.45,236400.0,20.0345,20.0345,20.0042,20.0193,236400.0
2005-06-28 14:40:00,26.46,26.49,26.45,26.48,245800.0,20.0269,20.0496,20.0193,20.042,245800.0
2005-06-28 14:50:00,26.47,26.52,26.47,26.48,256800.0,20.0345,20.0723,20.0345,20.042,256800.0
2005-06-28 15:00:00,26.48,26.51,26.47,26.51,160200.0,20.042,20.0647,20.0345,20.0647,160200.0
2005-06-28 15:10:00,26.5,26.54,26.49,26.54,324600.0,20.0572,20.0874,20.0496,20.0874,324600.0
2005-06-28 15:20:00,26.54,26.55,26.52,26.55,186200.0,20.0874,20.095,20.0723,20.095,186200.0
2005-06-28 15:30:00,26.55,26.56,26.52,26.54,482200.0,20.095,20.1026,20.0723,20.0874,482200.0
2005-06-28 15:40:00,26.54,26.57,26.53,26.53,436000.0,20.0874,20.1101,20.0799,20.0799,436000.0
2005-06-28 15:50:00,26.54,26.56,26.5,26.5,495200.0,20.0874,20.1026,20.0572,20.0572,495200.0
2005-06-29 09:30:00,26.49,26.54,26.28,26.31,327200.0,20.0496,20.0874,19.8906,19.9134,327200.0
2005-06-29 09:40:00,26.31,26.33,26.23,26.25,240200.0,19.9134,19.9285,19.8528,19.8679,240200.0
2005-06-29 09:50:00,26.25,26.28,25.75,26.17,219400.0,19.8679,19.8906,19.4895,19.8074,219400.0
2005-06-29 10:00:00,26.18,26.21,26.08,26.14,223000.0,19.815,19.8377,19.7393,19.7847,223000.0
2005-06-29 10:10:00,26.14,26.23,26.14,26.2,168600.0,19.7847,19.8528,19.7847,19.8301,168600.0
2005-06-29 10:20:00,26.2,26.21,26.05,26.07,150000.0,19.8301,19.8377,19.7166,19.7317,150000.0
2005-06-29 10:30:00,26.06,26.19,26.03,26.17,313000.0,19.7241,19.8225,19.7014,19.8074,313000.0
2005-06-29 10:40:00,26.16,26.2,26.14,26.18,153200.0,19.7998,19.8301,19.7847,19.815,153200.0
2005-06-29 10:50:00,26.18,26.18,26.13,26.13,76000.0,19.815,19.815,19.7771,19.7771,76000.0
2005-06-29 11:00:00,26.13,26.14,26.09,26.1,99600.0,19.7771,19.7847,19.7468,19.7544,99600.0
2005-06-29 11:10:00,26.09,26.09,26.05,26.07,86000.0,19.7468,19.7468,19.7166,19.7317,86000.0
2005-06-29 11:20:00,26.05,26.07,26.04,26.06,102000.0,19.7166,19.7317,19.709,19.7241,102000.0
2005-06-29 11:30:00,26.06,26.07,25.96,25.98,197000.0,19.7241,19.7317,19.6484,19.6636,197000.0
2005-06-29 11:40:00,25.98,26.01,25.96,25.96,91000.0,19.6636,19.6863,19.6484,19.6484,91000.0
2005-06-29 11:50:00,25.96,26.0,25.96,25.97,113200.0,19.6484,19.6787,19.6484,19.656,113200.0
2005-06-29 12:00:00,25.97,25.98,25.9,25.95,163200.0,19.656,19.6636,19.603,19.6409,163200.0
2005-06-29 12:10:00,25.95,25.97,25.94,25.96,60000.0,19.6409,19.656,19.6333,19.6484,60000.0
2005-06-29 12:20:00,25.96,25.98,25.96,25.97,64200.0,19.6484,19.6636,19.6484,19.656,64200.0
2005-06-29 12:30:00,25.98,26.02,25.96,26.0,99600.0,19.6636,19.6939,19.6484,19.6787,99600.0
2005-06-29 12:40:00,26.01,26.04,26.0,26.03,48400.0,19.6863,19.709,19.6787,19.7014,48400.0
2005-06-29 12:50:00,26.03,26.1,26.03,26.05,141800.0,19.7014,19.7544,19.7014,19.7166,141800.0
2005-06-29 13:00:00,26.06,26.07,26.02,26.03,67000.0,19.7241,19.7317,19.6939,19.7014,67000.0
2005-06-29 13:10:00,26.04,26.04,25.97,25.97,84000.0,19.709,19.709,19.656,19.656,84000.0
2005-06-29 13:20:00,25.98,26.0,25.97,25.98,27400.0,19.6636,19.6787,19.656,19.6636,27400.0
2005-06-29 13:30:00,25.98,26.01,25.98,26.0,157600.0,19.6636,19.6863,19.6636,19.6787,157600.0
2005-06-29 13:40:00,26.0,26.02,25.98,25.99,106800.0,19.6787,19.6939,19.6636,19.6712,106800.0
2005-06-29 13:50:00,25.99,26.0,25.95,25.96,68400.0,19.6712,19.6787,19.6409,19.6484,68400.0
2005-06-29 14:00:00,25.96,25.97,25.92,25.94,68600.0,19.6484,19.656,19.6182,19.6333,68600.0
2005-06-29 14:10:00,25.94,25.97,25.92,25.92,53200.0,19.6333,19.656,19.6182,19.6182,53200.0
2005-06-29 14:20:00,25.92,25.94,25.92,25.93,63200.0,19.6182,19.6333,19.6182,19.6257,63200.0
2005-06-29 14:30:00,25.93,26.0,25.93,26.0,82000.0,19.6257,19.6787,19.6257,19.6787,82000.0
2005-06-29 14:40:00,26.0,26.02,25.98,25.99,108400.0,19.6787,19.6939,19.6636,19.6712,108400.0
2005-06-29 14:50:00,25.99,26.0,25.9,25.96,101000.0,19.6712,19.6787,19.603,19.6484,101000.0
2005-06-29 15:00:00,25.96,26.0,25.95,26.0,63600.0,19.6484,19.6787,19.6409,19.6787,63600.0
2005-06-29 15:10:00,26.0,26.02,25.97,26.0,72200.0,19.6787,19.6939,19.656,19.6787,72200.0
2005-06-29 15:20:00,26.0,26.0,25.91,25.95,77200.0,19.6787,19.6787,19.6106,19.6409,77200.0
2005-06-29 15:30:00,25.96,26.04,25.96,26.03,110600.0,19.6484,19.709,19.6484,19.7014,110600.0
2005-06-29 15:40:00,26.03,26.05,26.02,26.05,139000.0,19.7014,19.7166,19.6939,19.7166,139000.0
2005-06-29 15:50:00,26.05,26.09,26.04,26.08,399400.0,19.7166,19.7468,19.709,19.7393,399400.0
2005-06-30 09:30:00,26.0,26.16,25.94,26.11,321600.0,19.6787,19.7998,19.6333,19.762,321600.0
2005-06-30 09:40:00,26.09,26.13,25.99,26.03,292000.0,19.7468,19.7771,19.6712,19.7014,292000.0
2005-06-30 09:50:00,26.04,26.05,26.01,26.03,206400.0,19.709,19.7166,19.6863,19.7014,206400.0
2005-06-30 10:00:00,26.03,26.05,25.96,25.97,142600.0,19.7014,19.7166,19.6484,19.656,142600.0
2005-06-30 10:10:00,25.98,26.05,25.97,26.05,91000.0,19.6636,19.7166,19.656,19.7166,91000.0
2005-06-30 10:20:00,26.06,26.09,26.04,26.09,117600.0,19.7241,19.7468,19.709,19.7468,117600.0
2005-06-30 10:30:00,26.09,26.09,26.03,26.05,249200.0,19.7468,19.7468,19.7014,19.7166,249200.0
2005-06-30 10:40:00,26.06,26.07,26.05,26.07,154000.0,19.7241,19.7317,19.7166,19.7317,154000.0
2005-06-30 10:50:00,26.06,26.07,26.0,26.05,142000.0,19.7241,19.7317,19.6787,19.7166,142000.0
2005-06-30 11:00:00,26.05,26.06,26.0,26.0,102600.0,19.7166,19.7241,19.6787,19.6787,102600.0
2005-06-30 11:10:00,26.0,26.01,25.97,25.97,91400.0,19.6787,19.6863,19.656,19.656,91400.0
2005-06-30 11:20:00,25.97,25.99,25.95,25.96,81000.0,19.656,19.6712,19.6409,19.6484,81000.0
2005-06-30 11:30:00,25.96,26.0,25.95,25.98,91200.0,19.6484,19.6787,19.6409,19.6636,91200.0
2005-06-30 11:40:00,25.98,25.99,25.92,25.93,81400.0,19.6636,19.6712,19.6182,19.6257,81400.0
2005-06-30 11:50:00,25.93,25.95,25.9,25.92,84000.0,19.6257,19.6409,19.603,19.6182,84000.0
2005-06-30 12:00:00,25.92,25.96,25.91,25.96,139000.0,19.6182,19.6484,19.6106,19.6484,139000.0
2005-06-30 12:10:00,25.96,25.98,25.95,25.97,67000.0,19.6484,19.6636,19.6409,19.656,67000.0
2005-06-30 12:20:00,25.97,25.98,25.94,25.97,37600.0,19.656,19.6636,19.6333,19.656,37600.0
2005-06-30 12:30:00,25.98,26.0,25.96,25.97,53200.0,19.6636,19.6787,19.6484,19.656,53200.0
2005-06-30 12:40:00,25.97,25.98,25.95,25.97,48200.0,19.656,19.6636,19.6409,19.656,48200.0
2005-06-30 12:50:00,25.96,25.96,25.93,25.96,48600.0,19.6484,19.6484,19.6257,19.6484,48600.0
2005-06-30 13:00:00,25.96,26.0,25.96,26.0,50800.0,19.6484,19.6787,19.6484,19.6787,50800.0
2005-06-30 13:10:00,26.0,26.01,25.98,26.0,74400.0,19.6787,19.6863,19.6636,19.6787,74400.0
2005-06-30 13:20:00,26.0,26.02,25.99,25.99,96800.0,19.6787,19.6939,19.6712,19.6712,96800.0
2005-06-30 13:30:00,25.99,26.0,25.95,25.98,46600.0,19.6712,19.6787,19.6409,19.6636,46600.0
2005-06-30 13:40:00,25.97,26.04,25.97,26.02,96800.0,19.656,19.709,19.656,19.6939,96800.0
2005-06-30 13:50:00,26.01,26.06,26.0,26.06,345600.0,19.6863,19.7241,19.6787,19.7241,345600.0
2005-06-30 14:00:00,26.07,26.07,26.02,26.02,199000.0,19.7317,19.7317,19.6939,19.6939,199000.0
2005-06-30 14:10:00,26.02,26.08,25.93,26.03,226200.0,19.6939,19.7393,19.6257,19.7014,226200.0
2005-06-30 14:20:00,26.05,26.05,25.88,25.93,150600.0,19.7166,19.7166,19.5879,19.6257,150600.0
2005-06-30 14:30:00,25.93,25.96,25.77,25.79,256800.0,19.6257,19.6484,19.5046,19.5198,256800.0
2005-06-30 14:40:00,25.81,25.84,25.78,25.82,179600.0,19.5349,19.5576,19.5122,19.5425,179600.0
2005-06-30 14:50:00,25.82,25.9,25.78,25.87,171000.0,19.5425,19.603,19.5122,19.5803,171000.0
2005-06-30 15:00:00,25.86,25.92,25.85,25.9,166000.0,19.5728,19.6182,19.5652,19.603,166000.0
2005-06-30 15:10:00,25.9,25.99,25.9,25.94,157600.0,19.603,19.6712,19.603,19.6333,157600.0
2005-06-30 15:20:00,25.94,25.94,25.86,25.87,127400.0,19.6333,19.6333,19.5728,19.5803,127400.0
2005-06-30 15:30:00,25.86,25.91,25.83,25.9,282800.0,19.5728,19.6106,19.5501,19.603,282800.0
2005-06-30 15:40:00,25.9,25.9,25.79,25.82,178200.0,19.603,19.603,19.5198,19.5425,178200.0
2005-06-30 15:50:00,25.83,25.86,25.77,25.84,371400.0,19.5501,19.5728,19.5046,19.5576,371400.0
2005-07-01 09:30:00,25.86,25.95,25.8,25.82,242000.0,19.5728,19.6409,19.5273,19.5425,242000.0
2005-07-01 09:40:00,25.82,25.85,25.55,25.55,289600.0,19.5425,19.5652,19.3381,19.3381,289600.0
2005-07-01 09:50:00,25.56,25.57,25.43,25.44,381800.0,19.3457,19.3533,19.2473,19.2549,381800.0
2005-07-01 10:00:00,25.44,25.6,25.43,25.58,197000.0,19.2549,19.376,19.2473,19.3608,197000.0
2005-07-01 10:10:00,25.57,25.58,25.5,25.57,114800.0,19.3533,19.3608,19.3003,19.3533,114800.0
2005-07-01 10:20:00,25.58,25.65,25.53,25.64,95200.0,19.3608,19.4138,19.323,19.4062,95200.0
2005-07-01 10:30:00,25.64,25.74,25.63,25.64,134000.0,19.4062,19.4819,19.3987,19.4062,134000.0
2005-07-01 10:40:00,25.63,25.68,25.61,25.63,79000.0,19.3987,19.4365,19.3835,19.3987,79000.0
2005-07-01 10:50:00,25.63,25.67,25.61,25.63,81200.0,19.3987,19.429,19.3835,19.3987,81200.0
2005-07-01 11:00:00,25.63,25.64,25.6,25.61,110200.0,19.3987,19.4062,19.376,19.3835,110200.0
2005-07-01 11:10:00,25.61,25.61,25.56,25.59,169600.0,19.3835,19.3835,19.3457,19.3684,169600.0
2005-07-01 11:20:00,25.59,25.61,25.56,25.58,151000.0,19.3684,19.3835,19.3457,19.3608,151000.0
2005-07-01 11:30:00,25.58,25.58,25.54,25.56,73000.0,19.3608,19.3608,19.3306,19.3457,73000.0
2005-07-01 11:40:00,25.56,25.58,25.49,25.52,94400.0,19.3457,19.3608,19.2927,19.3154,94400.0
2005-07-01 11:50:00,25.52,25.55,25.48,25.49,111800.0,19.3154,19.3381,19.2851,19.2927,111800.0
2005-07-01 12:00:00,25.5,25.54,25.49,25.5,110000.0,19.3003,19.3306,19.2927,19.3003,110000.0
2005-07-01 12:10:00,25.52,25.58,25.51,25.57,65200.0,19.3154,19.3608,19.3079,19.3533,65200.0
2005-07-01 12:20:00,25.57,25.59,25.56,25.57,90800.0,19.3533,19.3684,19.3457,19.3533,90800.0
2005-07-01 12:30:00,25.57,25.58,25.53,25.55,63200.0,19.3533,19.3608,19.323,19.3381,63200.0
2005-07-01 12:40:00,25.56,25.57,25.53,25.57,35600.0,19.3457,19.3533,19.323,19.3533,35600.0
2005-07-01 12:50:00,25.56,25.59,25.55,25.57,44600.0,19.3457,19.3684,19.3381,19.3533,44600.0
2005-07-01 13:00:00,25.57,25.57,25.55,25.56,36600.0,19.3533,19.3533,19.3381,19.3457,36600.0
2005-07-01 13:10:00,25.56,25.59,25.56,25.59,50400.0,19.3457,19.3684,19.3457,19.3684,50400.0
2005-07-01 13:20:00,25.59,25.6,25.57,25.57,18400.0,19.3684,19.376,19.3533,19.3533,18400.0
2005-07-01 13:30:00,25.56,25.59,25.56,25.58,36400.0,19.3457,19.3684,19.3457,19.3608,36400.0
2005-07-01 13:40:00,25.58,25.61,25.57,25.61,48600.0,19.3608,19.3835,19.3533,19.3835,48600.0
2005-07-01 13:50:00,25.61,25.63,25.58,25.58,48800.0,19.3835,19.3987,19.3608,19.3608,48800.0
2005-07-01 14:00:00,25.58,25.65,25.57,25.65,39600.0,19.3608,19.4138,19.3533,19.4138,39600.0
2005-07-01 14:10:00,25.65,25.68,25.63,25.63,102600.0,19.4138,19.4365,19.3987,19.3987,102600.0
2005-07-01 14:20:00,25.65,25.65,25.6,25.62,27800.0,19.4138,19.4138,19.376,19.3911,27800.0
2005-07-01 14:30:00,25.62,25.64,25.6,25.62,38400.0,19.3911,19.4062,19.376,19.3911,38400.0
2005-07-01 14:40:00,25.62,25.63,25.59,25.62,26800.0,19.3911,19.3987,19.3684,19.3911,26800.0
2005-07-01 14:50:00,25.61,25.63,25.59,25.6,36400.0,19.3835,19.3987,19.3684,19.376,36400.0
2005-07-01 15:00:00,25.6,25.64,25.58,25.6,178200.0,19.376,19.4062,19.3608,19.376,178200.0
2005-07-01 15:10:00,25.61,25.63,25.6,25.6,113800.0,19.3835,19.3987,19.376,19.376,113800.0
2005-07-01 15:20:00,25.6,25.61,25.56,25.57,47600.0,19.376,19.3835,19.3457,19.3533,47600.0
2005-07-01 15:30:00,25.57,25.6,25.55,25.57,58400.0,19.3533,19.376,19.3381,19.3533,58400.0
2005-07-01 15:40:00,25.57,25.57,25.54,25.55,77000.0,19.3533,19.3533,19.3306,19.3381,77000.0
2005-07-01 15:50:00,25.55,25.58,25.52,25.54,300200.0,19.3381,19.3608,19.3154,19.3306,300200.0
2005-07-05 09:30:00,25.83,25.84,25.68,25.71,353400.0,19.5501,19.5576,19.4365,19.4592,353400.0
2005-07-05 09:40:00,25.71,25.73,25.5,25.67,270400.0,19.4592,19.4744,19.3003,19.429,270400.0
2005-07-05 09:50:00,25.67,25.69,25.63,25.68,153200.0,19.429,19.4441,19.3987,19.4365,153200.0
2005-07-05 10:00:00,25.68,25.82,25.64,25.82,170800.0,19.4365,19.5425,19.4062,19.5425,170800.0
2005-07-05 10:10:00,25.83,26.0,25.83,26.0,191600.0,19.5501,19.6787,19.5501,19.6787,191600.0
2005-07-05 10:20:00,26.0,26.0,25.92,25.96,158000.0,19.6787,19.6787,19.6182,19.6484,158000.0
2005-07-05 10:30:00,25.96,26.03,25.96,25.99,201000.0,19.6484,19.7014,19.6484,19.6712,201000.0
2005-07-05 10:40:00,26.0,26.07,26.0,26.03,169800.0,19.6787,19.7317,19.6787,19.7014,169800.0
2005-07-05 10:50:00,26.03,26.03,25.98,26.01,132200.0,19.7014,19.7014,19.6636,19.6863,132200.0
2005-07-05 11:00:00,26.01,26.02,25.97,25.99,141400.0,19.6863,19.6939,19.656,19.6712,141400.0
2005-07-05 11:10:00,25.99,26.0,25.98,26.0,80200.0,19.6712,19.6787,19.6636,19.6787,80200.0
2005-07-05 11:20:00,26.0,26.0,25.98,25.99,119000.0,19.6787,19.6787,19.6636,19.6712,119000.0
2005-07-05 11:30:00,25.99,26.01,25.91,25.95,128400.0,19.6712,19.6863,19.6106,19.6409,128400.0
2005-07-05 11:40:00,25.96,25.97,25.92,25.96,125000.0,19.6484,19.656,19.6182,19.6484,125000.0
2005-07-05 11:50:00,25.96,25.99,25.95,25.99,40600.0,19.6484,19.6712,19.6409,19.6712,40600.0
2005-07-05 12:00:00,25.99,26.04,25.99,26.0,138400.0,19.6712,19.709,19.6712,19.6787,138400.0
2005-07-05 12:10:00,25.99,26.03,25.98,25.99,59400.0,19.6712,19.7014,19.6636,19.6712,59400.0
2005-07-05 12:20:00,25.99,26.05,25.97,26.05,95800.0,19.6712,19.7166,19.656,19.7166,95800.0
2005-07-05 12:30:00,26.04,26.07,26.0,26.01,89800.0,19.709,19.7317,19.6787,19.6863,89800.0
2005-07-05 12:40:00,26.02,26.05,25.99,26.02,82200.0,19.6939,19.7166,19.6712,19.6939,82200.0
2005-07-05 12:50:00,26.01,26.02,25.99,26.0,107200.0,19.6863,19.6939,19.6712,19.6787,107200.0
2005-07-05 13:00:00,26.0,26.0,25.99,26.0,65800.0,19.6787,19.6787,19.6712,19.6787,65800.0
2005-07-05 13:10:00,25.99,26.0,25.99,26.0,129000.0,19.6712,19.6787,19.6712,19.6787,129000.0
2005-07-05 13:20:00,26.0,26.02,25.99,25.99,72800.0,19.6787,19.6939,19.6712,19.6712,72800.0
2005-07-05 13:30:00,26.0,26.0,25.95,25.97,88800.0,19.6787,19.6787,19.6409,19.656,88800.0
2005-07-05 13:40:00,25.99,26.02,25.99,26.02,49400.0,19.6712,19.6939,19.6712,19.6939,49400.0
2005-07-05 13:50:00,26.02,26.02,25.96,25.97,94400.0,19.6939,19.6939,19.6484,19.656,94400.0
2005-07-05 14:00:00,25.99,26.0,25.98,26.0,51400.0,19.6712,19.6787,19.6636,19.6787,51400.0
2005-07-05 14:10:00,26.0,26.0,25.97,25.99,90600.0,19.6787,19.6787,19.656,19.6712,90600.0
2005-07-05 14:20:00,25.99,25.99,25.95,25.99,60000.0,19.6712,19.6712,19.6409,19.6712,60000.0
2005-07-05 14:30:00,25.99,26.0,25.98,25.99,80800.0,19.6712,19.6787,19.6636,19.6712,80800.0
2005-07-05 14:40:00,26.0,26.02,25.97,25.99,118200.0,19.6787,19.6939,19.656,19.6712,118200.0
2005-07-05 14:50:00,26.0,26.02,25.98,26.0,61200.0,19.6787,19.6939,19.6636,19.6787,61200.0
2005-07-05 15:00:00,26.0,26.05,26.0,26.01,201000.0,19.6787,19.7166,19.6787,19.6863,201000.0
2005-07-05 15:10:00,26.02,26.04,26.01,26.04,80400.0,19.6939,19.709,19.6863,19.709,80400.0
2005-07-05 15:20:00,26.04,26.15,26.0,26.06,505600.0,19.709,19.7923,19.6787,19.7241,505600.0
2005-07-05 15:30:00,26.07,26.07,26.03,26.04,120600.0,19.7317,19.7317,19.7014,19.709,120600.0
2005-07-05 15:40:00,26.04,26.07,26.03,26.04,211400.0,19.709,19.7317,19.7014,19.709,211400.0
2005-07-05 15:50:00,26.04,26.04,25.99,25.99,298600.0,19.709,19.709,19.6712,19.6712,298600.0
2005-07-06 09:30:00,25.92,26.05,25.63,25.66,327600.0,19.6182,19.7166,19.3987,19.4214,327600.0
2005-07-06 09:40:00,25.66,25.73,25.58,25.6,205200.0,19.4214,19.4744,19.3608,19.376,205200.0
2005-07-06 09:50:00,25.6,25.6,25.48,25.57,267200.0,19.376,19.376,19.2851,19.3533,267200.0
2005-07-06 10:00:00,25.55,25.65,25.53,25.55,252200.0,19.3381,19.4138,19.323,19.3381,252200.0
2005-07-06 10:10:00,25.56,25.64,25.51,25.58,161600.0,19.3457,19.4062,19.3079,19.3608,161600.0
2005-07-06 10:20:00,25.59,25.59,25.53,25.54,137000.0,19.3684,19.3684,19.323,19.3306,137000.0
2005-07-06 10:30:00,25.54,25.56,25.49,25.54,153000.0,19.3306,19.3457,19.2927,19.3306,153000.0
2005-07-06 10:40:00,25.55,25.61,25.54,25.57,163000.0,19.3381,19.3835,19.3306,19.3533,163000.0
2005-07-06 10:50:00,25.57,25.58,25.54,25.55,66600.0,19.3533,19.3608,19.3306,19.3381,66600.0
2005-07-06 11:00:00,25.54,25.58,25.53,25.55,109400.0,19.3306,19.3608,19.323,19.3381,109400.0
2005-07-06 11:10:00,25.56,25.56,25.53,25.53,85000.0,19.3457,19.3457,19.323,19.323,85000.0
2005-07-06 11:20:00,25.54,25.55,25.5,25.53,124800.0,19.3306,19.3381,19.3003,19.323,124800.0
2005-07-06 11:30:00,25.52,25.53,25.48,25.5,172400.0,19.3154,19.323,19.2851,19.3003,172400.0
2005-07-06 11:40:00,25.5,25.53,25.45,25.46,208000.0,19.3003,19.323,19.2624,19.27,208000.0
2005-07-06 11:50:00,25.47,25.5,25.46,25.47,98400.0,19.2776,19.3003,19.27,19.2776,98400.0
2005-07-06 12:00:00,25.47,25.5,25.46,25.49,64800.0,19.2776,19.3003,19.27,19.2927,64800.0
2005-07-06 12:10:00,25.49,25.49,25.45,25.47,132600.0,19.2927,19.2927,19.2624,19.2776,132600.0
2005-07-06 12:20:00,25.47,25.54,25.45,25.49,160000.0,19.2776,19.3306,19.2624,19.2927,160000.0
2005-07-06 12:30:00,25.49,25.49,25.41,25.43,177600.0,19.2927,19.2927,19.2322,19.2473,177600.0
2005-07-06 12:40:00,25.45,25.46,25.43,25.46,107800.0,19.2624,19.27,19.2473,19.27,107800.0
2005-07-06 12:50:00,25.47,25.55,25.46,25.51,105800.0,19.2776,19.3381,19.27,19.3079,105800.0
2005-07-06 13:00:00,25.51,25.59,25.51,25.56,152400.0,19.3079,19.3684,19.3079,19.3457,152400.0
2005-07-06 13:10:00,25.56,25.67,25.54,25.64,351200.0,19.3457,19.429,19.3306,19.4062,351200.0
2005-07-06 13:20:00,25.63,25.66,25.61,25.63,81800.0,19.3987,19.4214,19.3835,19.3987,81800.0
2005-07-06 13:30:00,25.62,25.74,25.61,25.61,82600.0,19.3911,19.4819,19.3835,19.3835,82600.0
2005-07-06 13:40:00,25.61,25.63,25.47,25.5,246800.0,19.3835,19.3987,19.2776,19.3003,246800.0
2005-07-06 13:50:00,25.5,25.5,25.43,25.47,216800.0,19.3003,19.3003,19.2473,19.2776,216800.0
2005-07-06 14:00:00,25.48,25.48,25.43,25.46,232000.0,19.2851,19.2851,19.2473,19.27,232000.0
2005-07-06 14:10:00,25.45,25.5,25.43,25.5,310200.0,19.2624,19.3003,19.2473,19.3003,310200.0
2005-07-06 14:20:00,25.49,25.5,25.42,25.43,106000.0,19.2927,19.3003,19.2397,19.2473,106000.0
2005-07-06 14:30:00,25.43,25.43,25.26,25.27,524000.0,19.2473,19.2473,19.1186,19.1262,524000.0
2005-07-06 14:40:00,25.28,25.3,25.25,25.27,172000.0,19.1338,19.1489,19.1111,19.1262,172000.0
2005-07-06 14:50:00,25.26,25.29,25.17,25.22,419200.0,19.1186,19.1413,19.0505,19.0884,419200.0
2005-07-06 15:00:00,25.22,25.29,25.22,25.29,189800.0,19.0884,19.1413,19.0884,19.1413,189800.0
2005-07-06 15:10:00,25.29,25.31,25.27,25.3,349800.0,19.1413,19.1565,19.1262,19.1489,349800.0
2005-07-06 15:20:00,25.29,25.43,25.23,25.4,578000.0,19.1413,19.2473,19.0959,19.2246,578000.0
2005-07-06 15:30:00,25.4,25.43,25.34,25.4,273000.0,19.2246,19.2473,19.1792,19.2246,273000.0
2005-07-06 15:40:00,25.38,25.39,25.25,25.3,312000.0,19.2095,19.217,19.1111,19.1489,312000.0
2005-07-06 15:50:00,25.3,25.36,25.27,25.3,543000.0,19.1489,19.1943,19.1262,19.1489,543000.0
2005-07-07 09:30:00,24.79,25.1,24.78,25.08,916600.0,18.7629,18.9975,18.7553,18.9824,916600.0
2005-07-07 09:40:00,25.08,25.08,24.94,25.0,439200.0,18.9824,18.9824,18.8764,18.9218,439200.0
2005-07-07 09:50:00,25.0,25.08,24.93,25.02,364800.0,18.9218,18.9824,18.8689,18.937,364800.0
2005-07-07 10:00:00,25.02,25.06,24.97,25.03,154000.0,18.937,18.9673,18.8991,18.9446,154000.0
2005-07-07 10:10:00,25.02,25.06,24.95,24.97,177200.0,18.937,18.9673,18.884,18.8991,177200.0
2005-07-07 10:20:00,24.98,24.99,24.88,24.93,185200.0,18.9067,18.9143,18.831,18.8689,185200.0
2005-07-07 10:30:00,24.93,24.97,24.83,24.85,307800.0,18.8689,18.8991,18.7932,18.8083,307800.0
2005-07-07 10:40:00,24.85,24.93,24.76,24.88,282200.0,18.8083,18.8689,18.7402,18.831,282200.0
2005-07-07 10:50:00,24.89,24.9,24.78,24.79,216000.0,18.8386,18.8462,18.7553,18.7629,216000.0
2005-07-07 11:00:00,24.8,24.81,24.64,24.65,392200.0,18.7705,18.778,18.6494,18.6569,392200.0
2005-07-07 11:10:00,24.67,24.74,24.67,24.69,297200.0,18.6721,18.7251,18.6721,18.6872,297200.0
2005-07-07 11:20:00,24.7,24.82,24.68,24.79,234400.0,18.6948,18.7856,18.6796,18.7629,234400.0
2005-07-07 11:30:00,24.79,24.84,24.75,24.83,162400.0,18.7629,18.8007,18.7326,18.7932,162400.0
2005-07-07 11:40:00,24.82,24.86,24.8,24.85,239000.0,18.7856,18.8159,18.7705,18.8083,239000.0
2005-07-07 11:50:00,24.86,25.0,24.82,25.0,164200.0,18.8159,18.9218,18.7856,18.9218,164200.0
2005-07-07 12:00:00,25.0,25.03,24.95,25.03,135800.0,18.9218,18.9446,18.884,18.9446,135800.0
2005-07-07 12:10:00,25.0,25.13,25.0,25.1,191800.0,18.9218,19.0202,18.9218,18.9975,191800.0
2005-07-07 12:20:00,25.1,25.13,25.03,25.04,173000.0,18.9975,19.0202,18.9446,18.9521,173000.0
2005-07-07 12:30:00,25.04,25.09,25.0,25.08,127800.0,18.9521,18.99,18.9218,18.9824,127800.0
2005-07-07 12:40:00,25.08,25.09,25.04,25.07,82400.0,18.9824,18.99,18.9521,18.9748,82400.0
2005-07-07 12:50:00,25.07,25.09,25.04,25.08,117600.0,18.9748,18.99,18.9521,18.9824,117600.0
2005-07-07 13:00:00,25.08,25.09,25.04,25.07,115800.0,18.9824,18.99,18.9521,18.9748,115800.0
2005-07-07 13:10:00,25.08,25.09,25.04,25.05,81200.0,18.9824,18.99,18.9521,18.9597,81200.0
2005-07-07 13:20:00,25.05,25.08,25.05,25.08,62600.0,18.9597,18.9824,18.9597,18.9824,62600.0
2005-07-07 13:30:00,25.07,25.08,25.06,25.07,66600.0,18.9748,18.9824,18.9673,18.9748,66600.0
2005-07-07 13:40:00,25.06,25.15,25.06,25.11,197800.0,18.9673,19.0354,18.9673,19.0051,197800.0
2005-07-07 13:50:00,25.11,25.11,25.08,25.1,87800.0,19.0051,19.0051,18.9824,18.9975,87800.0
2005-07-07 14:00:00,25.11,25.11,25.0,25.0,183600.0,19.0051,19.0051,18.9218,18.9218,183600.0
2005-07-07 14:10:00,25.0,25.04,24.98,25.01,142200.0,18.9218,18.9521,18.9067,18.9294,142200.0
2005-07-07 14:20:00,25.01,25.01,24.95,24.97,128600.0,18.9294,18.9294,18.884,18.8991,128600.0
2005-07-07 14:30:00,24.96,24.99,24.95,24.95,118200.0,18.8916,18.9143,18.884,18.884,118200.0
2005-07-07 14:40:00,24.95,24.96,24.91,24.93,138200.0,18.884,18.8916,18.8537,18.8689,138200.0
2005-07-07 14:50:00,24.93,24.99,24.92,24.98,113000.0,18.8689,18.9143,18.8613,18.9067,113000.0
2005-07-07 15:00:00,24.98,25.08,24.97,25.0,220200.0,18.9067,18.9824,18.8991,18.9218,220200.0
2005-07-07 15:10:00,25.0,25.03,24.99,25.02,167200.0,18.9218,18.9446,18.9143,18.937,167200.0
2005-07-07 15:20:00,25.02,25.03,24.98,25.0,121400.0,18.937,18.9446,18.9067,18.9218,121400.0
2005-07-07 15:30:00,25.0,25.09,25.0,25.07,217800.0,18.9218,18.99,18.9218,18.9748,217800.0
2005-07-07 15:40:00,25.08,25.14,25.04,25.13,366400.0,18.9824,19.0278,18.9521,19.0202,366400.0
2005-07-07 15:50:00,25.13,25.18,25.1,25.1,363600.0,19.0202,19.0581,18.9975,18.9975,363600.0
2005-07-08 09:30:00,25.09,25.2,25.01,25.17,374000.0,18.99,19.0732,18.9294,19.0505,374000.0
2005-07-08 09:40:00,25.17,25.34,25.15,25.29,168600.0,19.0505,19.1792,19.0354,19.1413,168600.0
2005-07-08 09:50:00,25.29,25.29,25.22,25.22,145400.0,19.1413,19.1413,19.0884,19.0884,145400.0
2005-07-08 10:00:00,25.22,25.27,25.11,25.21,164600.0,19.0884,19.1262,19.0051,19.0808,164600.0
2005-07-08 10:10:00,25.21,25.28,25.21,25.24,124400.0,19.0808,19.1338,19.0808,19.1035,124400.0
2005-07-08 10:20:00,25.23,25.37,25.23,25.36,137600.0,19.0959,19.2019,19.0959,19.1943,137600.0
2005-07-08 10:30:00,25.38,25.41,25.32,25.36,120600.0,19.2095,19.2322,19.164,19.1943,120600.0
2005-07-08 10:40:00,25.36,25.47,25.35,25.45,165600.0,19.1943,19.2776,19.1868,19.2624,165600.0
2005-07-08 10:50:00,25.45,25.46,25.41,25.43,142400.0,19.2624,19.27,19.2322,19.2473,142400.0
2005-07-08 11:00:00,25.42,25.47,25.42,25.43,226200.0,19.2397,19.2776,19.2397,19.2473,226200.0
2005-07-08 11:10:00,25.43,25.47,25.41,25.42,133800.0,19.2473,19.2776,19.2322,19.2397,133800.0
2005-07-08 11:20:00,25.42,25.43,25.36,25.36,92400.0,19.2397,19.2473,19.1943,19.1943,92400.0
2005-07-08 11:30:00,25.36,25.47,25.34,25.45,139200.0,19.1943,19.2776,19.1792,19.2624,139200.0
2005-07-08 11:40:00,25.45,25.48,25.43,25.47,92400.0,19.2624,19.2851,19.2473,19.2776,92400.0
2005-07-08 11:50:00,25.47,25.54,25.46,25.5,159600.0,19.2776,19.3306,19.27,19.3003,159600.0
2005-07-08 12:00:00,25.5,25.6,25.5,25.55,180400.0,19.3003,19.376,19.3003,19.3381,180400.0
2005-07-08 12:10:00,25.55,25.7,25.55,25.68,246600.0,19.3381,19.4517,19.3381,19.4365,246600.0
2005-07-08 12:20:00,25.68,25.73,25.63,25.72,197000.0,19.4365,19.4744,19.3987,19.4668,197000.0
2005-07-08 12:30:00,25.72,25.81,25.71,25.75,261600.0,19.4668,19.5349,19.4592,19.4895,261600.0
2005-07-08 12:40:00,25.75,25.79,25.75,25.77,191000.0,19.4895,19.5198,19.4895,19.5046,191000.0
2005-07-08 12:50:00,25.76,25.77,25.73,25.75,134400.0,19.4971,19.5046,19.4744,19.4895,134400.0
2005-07-08 13:00:00,25.75,25.75,25.71,25.74,154800.0,19.4895,19.4895,19.4592,19.4819,154800.0
2005-07-08 13:10:00,25.74,25.76,25.71,25.74,97600.0,19.4819,19.4971,19.4592,19.4819,97600.0
2005-07-08 13:20:00,25.74,25.75,25.72,25.75,42200.0,19.4819,19.4895,19.4668,19.4895,42200.0
2005-07-08 13:30:00,25.75,25.77,25.71,25.74,123400.0,19.4895,19.5046,19.4592,19.4819,123400.0
2005-07-08 13:40:00,25.74,25.8,25.74,25.75,118800.0,19.4819,19.5273,19.4819,19.4895,118800.0
2005-07-08 13:50:00,25.78,25.79,25.75,25.75,344000.0,19.5122,19.5198,19.4895,19.4895,344000.0
2005-07-08 14:00:00,25.75,25.76,25.74,25.75,462400.0,19.4895,19.4971,19.4819,19.4895,462400.0
2005-07-08 14:10:00,25.75,25.86,25.75,25.83,141200.0,19.4895,19.5728,19.4895,19.5501,141200.0
2005-07-08 14:20:00,25.83,25.91,25.82,25.9,110400.0,19.5501,19.6106,19.5425,19.603,110400.0
2005-07-08 14:30:00,25.91,25.97,25.89,25.9,214600.0,19.6106,19.656,19.5955,19.603,214600.0
2005-07-08 14:40:00,25.89,25.92,25.87,25.89,293200.0,19.5955,19.6182,19.5803,19.5955,293200.0
2005-07-08 14:50:00,25.9,25.92,25.82,25.85,137400.0,19.603,19.6182,19.5425,19.5652,137400.0
2005-07-08 15:00:00,25.85,25.86,25.81,25.82,88400.0,19.5652,19.5728,19.5349,19.5425,88400.0
2005-07-08 15:10:00,25.82,25.85,25.81,25.83,117600.0,19.5425,19.5652,19.5349,19.5501,117600.0
2005-07-08 15:20:00,25.83,25.93,25.83,25.92,169200.0,19.5501,19.6257,19.5501,19.6182,169200.0
2005-07-08 15:30:00,25.92,25.95,25.88,25.91,303000.0,19.6182,19.6409,19.5879,19.6106,303000.0
2005-07-08 15:40:00,25.91,25.93,25.88,25.92,221200.0,19.6106,19.6257,19.5879,19.6182,221200.0
2005-07-08 15:50:00,25.92,25.93,25.85,25.9,408600.0,19.6182,19.6257,19.5652,19.603,408600.0
2005-07-11 09:30:00,26.04,26.08,25.76,25.83,302800.0,19.709,19.7393,19.4971,19.5501,302800.0
2005-07-11 09:40:00,25.83,25.95,25.82,25.91,184600.0,19.5501,19.6409,19.5425,19.6106,184600.0
2005-07-11 09:50:00,25.92,25.95,25.88,25.88,114400.0,19.6182,19.6409,19.5879,19.5879,114400.0
2005-07-11 10:00:00,25.86,25.92,25.83,25.91,141400.0,19.5728,19.6182,19.5501,19.6106,141400.0
2005-07-11 10:10:00,25.91,25.98,25.9,25.93,118600.0,19.6106,19.6636,19.603,19.6257,118600.0
2005-07-11 10:20:00,25.94,26.0,25.93,26.0,76600.0,19.6333,19.6787,19.6257,19.6787,76600.0
2005-07-11 10:30:00,26.0,26.0,25.97,26.0,64200.0,19.6787,19.6787,19.656,19.6787,64200.0
2005-07-11 10:40:00,26.0,26.07,26.0,26.05,99200.0,19.6787,19.7317,19.6787,19.7166,99200.0
2005-07-11 10:50:00,26.05,26.08,26.04,26.06,85600.0,19.7166,19.7393,19.709,19.7241,85600.0
2005-07-11 11:00:00,26.06,26.09,26.0,26.01,166400.0,19.7241,19.7468,19.6787,19.6863,166400.0
2005-07-11 11:10:00,26.0,26.09,25.98,26.07,130200.0,19.6787,19.7468,19.6636,19.7317,130200.0
2005-07-11 11:20:00,26.07,26.1,26.04,26.05,80200.0,19.7317,19.7544,19.709,19.7166,80200.0
2005-07-11 11:30:00,26.06,26.07,26.0,26.01,69800.0,19.7241,19.7317,19.6787,19.6863,69800.0
2005-07-11 11:40:00,26.0,26.04,25.99,26.0,48200.0,19.6787,19.709,19.6712,19.6787,48200.0
2005-07-11 11:50:00,26.0,26.03,26.0,26.01,96200.0,19.6787,19.7014,19.6787,19.6863,96200.0
2005-07-11 12:00:00,26.02,26.06,26.01,26.05,107600.0,19.6939,19.7241,19.6863,19.7166,107600.0
2005-07-11 12:10:00,26.05,26.07,26.05,26.06,20600.0,19.7166,19.7317,19.7166,19.7241,20600.0
2005-07-11 12:20:00,26.06,26.06,26.0,26.0,46400.0,19.7241,19.7241,19.6787,19.6787,46400.0
2005-07-11 12:30:00,26.0,26.05,26.0,26.0,38800.0,19.6787,19.7166,19.6787,19.6787,38800.0
2005-07-11 12:40:00,26.0,26.01,26.0,26.01,33800.0,19.6787,19.6863,19.6787,19.6863,33800.0
2005-07-11 12:50:00,26.0,26.02,25.96,25.97,80000.0,19.6787,19.6939,19.6484,19.656,80000.0
2005-07-11 13:00:00,25.98,25.98,25.95,25.97,54600.0,19.6636,19.6636,19.6409,19.656,54600.0
2005-07-11 13:10:00,25.97,25.98,25.95,25.98,84000.0,19.656,19.6636,19.6409,19.6636,84000.0
2005-07-11 13:20:00,25.97,25.98,25.96,25.96,41600.0,19.656,19.6636,19.6484,19.6484,41600.0
2005-07-11 13:30:00,25.96,26.03,25.96,25.99,81000.0,19.6484,19.7014,19.6484,19.6712,81000.0
2005-07-11 13:40:00,26.0,26.0,25.93,25.93,54000.0,19.6787,19.6787,19.6257,19.6257,54000.0
2005-07-11 13:50:00,25.93,25.96,25.93,25.95,51600.0,19.6257,19.6484,19.6257,19.6409,51600.0
2005-07-11 14:00:00,25.95,26.03,25.95,25.98,104800.0,19.6409,19.7014,19.6409,19.6636,104800.0
2005-07-11 14:10:00,25.98,25.98,25.93,25.98,37400.0,19.6636,19.6636,19.6257,19.6636,37400.0
2005-07-11 14:20:00,25.97,25.97,25.91,25.91,54200.0,19.656,19.656,19.6106,19.6106,54200.0
2005-07-11 14:30:00,25.91,26.0,25.9,25.99,155400.0,19.6106,19.6787,19.603,19.6712,155400.0
2005-07-11 14:40:00,25.99,25.99,25.91,25.93,54000.0,19.6712,19.6712,19.6106,19.6257,54000.0
2005-07-11 14:50:00,25.93,25.96,25.92,25.95,33400.0,19.6257,19.6484,19.6182,19.6409,33400.0
2005-07-11 15:00:00,25.95,25.95,25.93,25.93,31600.0,19.6409,19.6409,19.6257,19.6257,31600.0
2005-07-11 15:10:00,25.93,25.97,25.93,25.95,113600.0,19.6257,19.656,19.6257,19.6409,113600.0
2005-07-11 15:20:00,25.95,25.97,25.92,25.94,99400.0,19.6409,19.656,19.6182,19.6333,99400.0
2005-07-11 15:30:00,25.94,26.01,25.94,25.98,98400.0,19.6333,19.6863,19.6333,19.6636,98400.0
2005-07-11 15:40:00,25.98,25.99,25.93,25.96,194000.0,19.6636,19.6712,19.6257,19.6484,194000.0
2005-07-11 15:50:00,25.96,26.02,25.93,26.0,328400.0,19.6484,19.6939,19.6257,19.6787,328400.0
2005-07-12 09:30:00,25.85,25.97,25.81,25.91,303200.0,19.5652,19.656,19.5349,19.6106,303200.0
2005-07-12 09:40:00,25.91,25.92,25.77,25.79,141000.0,19.6106,19.6182,19.5046,19.5198,141000.0
2005-07-12 09:50:00,25.79,25.79,25.74,25.77,179800.0,19.5198,19.5198,19.4819,19.5046,179800.0
2005-07-12 10:00:00,25.79,25.79,25.65,25.65,154400.0,19.5198,19.5198,19.4138,19.4138,154400.0
2005-07-12 10:10:00,25.66,25.66,25.54,25.59,189200.0,19.4214,19.4214,19.3306,19.3684,189200.0
2005-07-12 10:20:00,25.58,25.63,25.56,25.62,63200.0,19.3608,19.3987,19.3457,19.3911,63200.0
2005-07-12 10:30:00,25.62,25.79,25.6,25.71,206000.0,19.3911,19.5198,19.376,19.4592,206000.0
2005-07-12 10:40:00,25.71,25.77,25.63,25.67,103400.0,19.4592,19.5046,19.3987,19.429,103400.0
2005-07-12 10:50:00,25.67,25.82,25.67,25.82,86000.0,19.429,19.5425,19.429,19.5425,86000.0
2005-07-12 11:00:00,25.82,25.85,25.77,25.78,86000.0,19.5425,19.5652,19.5046,19.5122,86000.0
2005-07-12 11:10:00,25.78,25.78,25.73,25.75,94400.0,19.5122,19.5122,19.4744,19.4895,94400.0
2005-07-12 11:20:00,25.76,25.78,25.74,25.78,69000.0,19.4971,19.5122,19.4819,19.5122,69000.0
2005-07-12 11:30:00,25.78,25.84,25.75,25.83,92600.0,19.5122,19.5576,19.4895,19.5501,92600.0
2005-07-12 11:40:00,25.8,25.83,25.73,25.73,61600.0,19.5273,19.5501,19.4744,19.4744,61600.0
2005-07-12 11:50:00,25.73,25.77,25.71,25.74,61000.0,19.4744,19.5046,19.4592,19.4819,61000.0
2005-07-12 12:00:00,25.74,25.79,25.73,25.73,52200.0,19.4819,19.5198,19.4744,19.4744,52200.0
2005-07-12 12:10:00,25.74,25.78,25.74,25.74,55200.0,19.4819,19.5122,19.4819,19.4819,55200.0
2005-07-12 12:20:00,25.74,25.75,25.71,25.72,113400.0,19.4819,19.4895,19.4592,19.4668,113400.0
2005-07-12 12:30:00,25.72,25.74,25.7,25.72,34400.0,19.4668,19.4819,19.4517,19.4668,34400.0
2005-07-12 12:40:00,25.73,25.74,25.72,25.73,25000.0,19.4744,19.4819,19.4668,19.4744,25000.0
2005-07-12 12:50:00,25.73,25.73,25.7,25.71,19800.0,19.4744,19.4744,19.4517,19.4592,19800.0
2005-07-12 13:00:00,25.7,25.71,25.7,25.71,35800.0,19.4517,19.4592,19.4517,19.4592,35800.0
2005-07-12 13:10:00,25.7,25.73,25.7,25.72,72000.0,19.4517,19.4744,19.4517,19.4668,72000.0
2005-07-12 13:20:00,25.72,25.77,25.7,25.75,66800.0,19.4668,19.5046,19.4517,19.4895,66800.0
2005-07-12 13:30:00,25.75,25.82,25.73,25.81,124000.0,19.4895,19.5425,19.4744,19.5349,124000.0
2005-07-12 13:40:00,25.81,25.81,25.77,25.81,39000.0,19.5349,19.5349,19.5046,19.5349,39000.0
2005-07-12 13:50:00,25.8,25.91,25.8,25.89,91800.0,19.5273,19.6106,19.5273,19.5955,91800.0
2005-07-12 14:00:00,25.91,25.94,25.9,25.93,99600.0,19.6106,19.6333,19.603,19.6257,99600.0
2005-07-12 14:10:00,25.93,25.96,25.9,25.96,115000.0,19.6257,19.6484,19.603,19.6484,115000.0
2005-07-12 14:20:00,25.95,25.96,25.9,25.9,61800.0,19.6409,19.6484,19.603,19.603,61800.0
2005-07-12 14:30:00,25.9,25.94,25.89,25.93,39000.0,19.603,19.6333,19.5955,19.6257,39000.0
2005-07-12 14:40:00,25.93,25.94,25.92,25.93,50600.0,19.6257,19.6333,19.6182,19.6257,50600.0
2005-07-12 14:50:00,25.92,25.95,25.86,25.88,109800.0,19.6182,19.6409,19.5728,19.5879,109800.0
2005-07-12 15:00:00,25.88,25.92,25.86,25.9,55600.0,19.5879,19.6182,19.5728,19.603,55600.0
2005-07-12 15:10:00,25.9,26.02,25.9,26.02,150200.0,19.603,19.6939,19.603,19.6939,150200.0
2005-07-12 15:20:00,26.0,26.02,25.99,26.0,88800.0,19.6787,19.6939,19.6712,19.6787,88800.0
2005-07-12 15:30:00,26.0,26.01,25.95,25.98,74600.0,19.6787,19.6863,19.6409,19.6636,74600.0
2005-07-12 15:40:00,25.97,25.99,25.93,25.97,110200.0,19.656,19.6712,19.6257,19.656,110200.0
2005-07-12 15:50:00,25.97,25.99,25.93,25.98,127800.0,19.656,19.6712,19.6257,19.6636,127800.0
2005-07-13 09:30:00,25.89,25.97,25.79,25.85,313600.0,19.5955,19.656,19.5198,19.5652,313600.0
2005-07-13 09:40:00,25.85,25.89,25.84,25.84,275600.0,19.5652,19.5955,19.5576,19.5576,275600.0
2005-07-13 09:50:00,25.85,25.87,25.75,25.79,85200.0,19.5652,19.5803,19.4895,19.5198,85200.0
2005-07-13 10:00:00,25.79,25.85,25.78,25.83,123200.0,19.5198,19.5652,19.5122,19.5501,123200.0
2005-07-13 10:10:00,25.83,25.84,25.77,25.8,81600.0,19.5501,19.5576,19.5046,19.5273,81600.0
2005-07-13 10:20:00,25.8,25.86,25.79,25.86,116400.0,19.5273,19.5728,19.5198,19.5728,116400.0
2005-07-13 10:30:00,25.86,26.0,25.84,25.92,157000.0,19.5728,19.6787,19.5576,19.6182,157000.0
2005-07-13 10:40:00,25.91,25.93,25.81,25.85,89200.0,19.6106,19.6257,19.5349,19.5652,89200.0
2005-07-13 10:50:00,25.86,25.89,25.83,25.83,75800.0,19.5728,19.5955,19.5501,19.5501,75800.0
2005-07-13 11:00:00,25.85,25.85,25.78,25.81,67600.0,19.5652,19.5652,19.5122,19.5349,67600.0
2005-07-13 11:10:00,25.81,25.85,25.79,25.83,154200.0,19.5349,19.5652,19.5198,19.5501,154200.0
2005-07-13 11:20:00,25.84,25.93,25.81,25.82,306000.0,19.5576,19.6257,19.5349,19.5425,306000.0
2005-07-13 11:30:00,25.82,25.85,25.77,25.83,134600.0,19.5425,19.5652,19.5046,19.5501,134600.0
2005-07-13 11:40:00,25.83,25.88,25.81,25.83,30800.0,19.5501,19.5879,19.5349,19.5501,30800.0
2005-07-13 11:50:00,25.84,25.9,25.82,25.88,84400.0,19.5576,19.603,19.5425,19.5879,84400.0
2005-07-13 12:00:00,25.89,25.93,25.86,25.86,68200.0,19.5955,19.6257,19.5728,19.5728,68200.0
2005-07-13 12:10:00,25.87,25.94,25.85,25.94,27200.0,19.5803,19.6333,19.5652,19.6333,27200.0
2005-07-13 12:20:00,25.93,25.97,25.92,25.95,90000.0,19.6257,19.656,19.6182,19.6409,90000.0
2005-07-13 12:30:00,25.95,25.98,25.92,25.96,55200.0,19.6409,19.6636,19.6182,19.6484,55200.0
2005-07-13 12:40:00,25.94,25.94,25.86,25.89,117400.0,19.6333,19.6333,19.5728,19.5955,117400.0
2005-07-13 12:50:00,25.89,25.89,25.83,25.86,53000.0,19.5955,19.5955,19.5501,19.5728,53000.0
2005-07-13 13:00:00,25.86,25.87,25.78,25.78,71400.0,19.5728,19.5803,19.5122,19.5122,71400.0
2005-07-13 13:10:00,25.78,25.79,25.75,25.79,127400.0,19.5122,19.5198,19.4895,19.5198,127400.0
2005-07-13 13:20:00,25.8,25.85,25.77,25.79,33000.0,19.5273,19.5652,19.5046,19.5198,33000.0
2005-07-13 13:30:00,25.79,25.82,25.78,25.8,61800.0,19.5198,19.5425,19.5122,19.5273,61800.0
2005-07-13 13:40:00,25.8,25.83,25.78,25.78,69800.0,19.5273,19.5501,19.5122,19.5122,69800.0
2005-07-13 13:50:00,25.78,25.83,25.78,25.82,31400.0,19.5122,19.5501,19.5122,19.5425,31400.0
2005-07-13 14:00:00,25.81,25.85,25.81,25.85,124600.0,19.5349,19.5652,19.5349,19.5652,124600.0
2005-07-13 14:10:00,25.85,25.87,25.83,25.85,124000.0,19.5652,19.5803,19.5501,19.5652,124000.0
2005-07-13 14:20:00,25.85,25.86,25.84,25.86,106000.0,19.5652,19.5728,19.5576,19.5728,106000.0
2005-07-13 14:30:00,25.86,25.9,25.85,25.9,115000.0,19.5728,19.603,19.5652,19.603,115000.0
2005-07-13 14:40:00,25.89,25.98,25.88,25.97,162600.0,19.5955,19.6636,19.5879,19.656,162600.0
2005-07-13 14:50:00,25.97,25.97,25.93,25.93,35200.0,19.656,19.656,19.6257,19.6257,35200.0
2005-07-13 15:00:00,25.94,25.94,25.84,25.9,113200.0,19.6333,19.6333,19.5576,19.603,113200.0
2005-07-13 15:10:00,25.89,25.96,25.87,25.93,111800.0,19.5955,19.6484,19.5803,19.6257,111800.0
2005-07-13 15:20:00,25.93,25.95,25.92,25.94,67600.0,19.6257,19.6409,19.6182,19.6333,67600.0
2005-07-13 15:30:00,25.95,25.99,25.93,25.93,79200.0,19.6409,19.6712,19.6257,19.6257,79200.0
2005-07-13 15:40:00,25.94,25.98,25.89,25.89,112200.0,19.6333,19.6636,19.5955,19.5955,112200.0
2005-07-13 15:50:00,25.9,25.92,25.83,25.86,359400.0,19.603,19.6182,19.5501,19.5728,359400.0
2005-07-14 09:30:00,26.13,26.18,25.99,26.14,381400.0,19.7771,19.815,19.6712,19.7847,381400.0
2005-07-14 09:40:00,26.14,26.14,26.03,26.06,135400.0,19.7847,19.7847,19.7014,19.7241,135400.0
2005-07-14 09:50:00,26.06,26.08,25.98,25.98,151200.0,19.7241,19.7393,19.6636,19.6636,151200.0
2005-07-14 10:00:00,25.98,26.08,25.98,26.04,177000.0,19.6636,19.7393,19.6636,19.709,177000.0
2005-07-14 10:10:00,26.04,26.13,26.03,26.11,160400.0,19.709,19.7771,19.7014,19.762,160400.0
2005-07-14 10:20:00,26.1,26.11,26.07,26.09,97000.0,19.7544,19.762,19.7317,19.7468,97000.0
2005-07-14 10:30:00,26.09,26.17,26.09,26.14,128800.0,19.7468,19.8074,19.7468,19.7847,128800.0
2005-07-14 10:40:00,26.14,26.15,26.06,26.11,71600.0,19.7847,19.7923,19.7241,19.762,71600.0
2005-07-14 10:50:00,26.11,26.14,26.09,26.12,85400.0,19.762,19.7847,19.7468,19.7695,85400.0
2005-07-14 11:00:00,26.13,26.13,26.05,26.08,97800.0,19.7771,19.7771,19.7166,19.7393,97800.0
2005-07-14 11:10:00,26.08,26.09,26.07,26.07,93400.0,19.7393,19.7468,19.7317,19.7317,93400.0
2005-07-14 11:20:00,26.08,26.08,26.0,26.04,214600.0,19.7393,19.7393,19.6787,19.709,214600.0
2005-07-14 11:30:00,26.05,26.05,25.95,26.0,204400.0,19.7166,19.7166,19.6409,19.6787,204400.0
2005-07-14 11:40:00,25.99,26.05,25.98,26.03,117000.0,19.6712,19.7166,19.6636,19.7014,117000.0
2005-07-14 11:50:00,26.02,26.02,25.92,25.97,98800.0,19.6939,19.6939,19.6182,19.656,98800.0
2005-07-14 12:00:00,25.97,26.06,25.97,26.06,77000.0,19.656,19.7241,19.656,19.7241,77000.0
2005-07-14 12:10:00,26.05,26.11,26.04,26.1,86200.0,19.7166,19.762,19.709,19.7544,86200.0
2005-07-14 12:20:00,26.11,26.13,26.09,26.11,86600.0,19.762,19.7771,19.7468,19.762,86600.0
2005-07-14 12:30:00,26.11,26.16,26.11,26.15,122400.0,19.762,19.7998,19.762,19.7923,122400.0
2005-07-14 12:40:00,26.16,26.16,26.13,26.16,54600.0,19.7998,19.7998,19.7771,19.7998,54600.0
2005-07-14 12:50:00,26.16,26.17,26.13,26.15,66000.0,19.7998,19.8074,19.7771,19.7923,66000.0
2005-07-14 13:00:00,26.17,26.2,26.16,26.18,56600.0,19.8074,19.8301,19.7998,19.815,56600.0
2005-07-14 13:10:00,26.2,26.27,26.19,26.23,112400.0,19.8301,19.8831,19.8225,19.8528,112400.0
2005-07-14 13:20:00,26.23,26.23,26.2,26.21,34400.0,19.8528,19.8528,19.8301,19.8377,34400.0
2005-07-14 13:30:00,26.21,26.22,26.18,26.18,57600.0,19.8377,19.8452,19.815,19.815,57600.0
2005-07-14 13:40:00,26.18,26.18,26.14,26.16,33200.0,19.815,19.815,19.7847,19.7998,33200.0
2005-07-14 13:50:00,26.16,26.16,26.11,26.14,99200.0,19.7998,19.7998,19.762,19.7847,99200.0
2005-07-14 14:00:00,26.14,26.2,26.09,26.11,123400.0,19.7847,19.8301,19.7468,19.762,123400.0
2005-07-14 14:10:00,26.11,26.14,26.09,26.1,117200.0,19.762,19.7847,19.7468,19.7544,117200.0
2005-07-14 14:20:00,26.1,26.13,26.09,26.12,33400.0,19.7544,19.7771,19.7468,19.7695,33400.0
2005-07-14 14:30:00,26.13,26.15,26.09,26.1,110600.0,19.7771,19.7923,19.7468,19.7544,110600.0
2005-07-14 14:40:00,26.1,26.15,26.09,26.11,71200.0,19.7544,19.7923,19.7468,19.762,71200.0
2005-07-14 14:50:00,26.11,26.16,26.09,26.13,65000.0,19.762,19.7998,19.7468,19.7771,65000.0
2005-07-14 15:00:00,26.13,26.22,26.13,26.2,95000.0,19.7771,19.8452,19.7771,19.8301,95000.0
2005-07-14 15:10:00,26.2,26.22,26.18,26.21,73400.0,19.8301,19.8452,19.815,19.8377,73400.0
2005-07-14 15:20:00,26.21,26.25,26.21,26.22,121600.0,19.8377,19.8679,19.8377,19.8452,121600.0
2005-07-14 15:30:00,26.21,26.25,26.21,26.23,115400.0,19.8377,19.8679,19.8377,19.8528,115400.0
2005-07-14 15:40:00,26.24,26.24,26.22,26.23,84000.0,19.8604,19.8604,19.8452,19.8528,84000.0
2005-07-14 15:50:00,26.23,26.25,26.21,26.23,179800.0,19.8528,19.8679,19.8377,19.8528,179800.0
2005-07-15 09:30:00,26.35,26.4,26.25,26.35,1848400.0,19.9436,19.9815,19.8679,19.9436,1848400.0
2005-07-15 09:40:00,26.33,26.38,26.27,26.38,159000.0,19.9285,19.9663,19.8831,19.9663,159000.0
2005-07-15 09:50:00,26.38,26.4,26.25,26.28,132000.0,19.9663,19.9815,19.8679,19.8906,132000.0
2005-07-15 10:00:00,26.29,26.4,26.27,26.38,80400.0,19.8982,19.9815,19.8831,19.9663,80400.0
2005-07-15 10:10:00,26.38,26.38,26.28,26.34,80800.0,19.9663,19.9663,19.8906,19.9361,80800.0
2005-07-15 10:20:00,26.34,26.39,26.32,26.32,133200.0,19.9361,19.9739,19.9209,19.9209,133200.0
2005-07-15 10:30:00,26.34,26.43,26.31,26.41,153200.0,19.9361,20.0042,19.9134,19.989,153200.0
2005-07-15 10:40:00,26.41,26.42,26.35,26.41,75600.0,19.989,19.9966,19.9436,19.989,75600.0
2005-07-15 10:50:00,26.42,26.45,26.41,26.43,57000.0,19.9966,20.0193,19.989,20.0042,57000.0
2005-07-15 11:00:00,26.44,26.48,26.43,26.46,115400.0,20.0117,20.042,20.0042,20.0269,115400.0
2005-07-15 11:10:00,26.47,26.48,26.45,26.48,44400.0,20.0345,20.042,20.0193,20.042,44400.0
2005-07-15 11:20:00,26.48,26.5,26.47,26.5,101600.0,20.042,20.0572,20.0345,20.0572,101600.0
2005-07-15 11:30:00,26.49,26.5,26.45,26.46,67000.0,20.0496,20.0572,20.0193,20.0269,67000.0
2005-07-15 11:40:00,26.46,26.46,26.38,26.41,84200.0,20.0269,20.0269,19.9663,19.989,84200.0
2005-07-15 11:50:00,26.41,26.41,26.36,26.38,74200.0,19.989,19.989,19.9512,19.9663,74200.0
2005-07-15 12:00:00,26.38,26.39,26.32,26.39,87000.0,19.9663,19.9739,19.9209,19.9739,87000.0
2005-07-15 12:10:00,26.38,26.38,26.35,26.37,89800.0,19.9663,19.9663,19.9436,19.9588,89800.0
2005-07-15 12:20:00,26.36,26.37,26.34,26.37,30400.0,19.9512,19.9588,19.9361,19.9588,30400.0
2005-07-15 12:30:00,26.37,26.38,26.35,26.36,68800.0,19.9588,19.9663,19.9436,19.9512,68800.0
2005-07-15 12:40:00,26.36,26.38,26.33,26.36,69200.0,19.9512,19.9663,19.9285,19.9512,69200.0
2005-07-15 12:50:00,26.36,26.36,26.33,26.36,49000.0,19.9512,19.9512,19.9285,19.9512,49000.0
2005-07-15 13:00:00,26.36,26.39,26.34,26.37,86600.0,19.9512,19.9739,19.9361,19.9588,86600.0
2005-07-15 13:10:00,26.38,26.41,26.36,26.39,74000.0,19.9663,19.989,19.9512,19.9739,74000.0
2005-07-15 13:20:00,26.39,26.4,26.37,26.38,69200.0,19.9739,19.9815,19.9588,19.9663,69200.0
2005-07-15 13:30:00,26.38,26.39,26.35,26.39,92600.0,19.9663,19.9739,19.9436,19.9739,92600.0
2005-07-15 13:40:00,26.39,26.4,26.35,26.38,58800.0,19.9739,19.9815,19.9436,19.9663,58800.0
2005-07-15 13:50:00,26.37,26.38,26.36,26.37,54600.0,19.9588,19.9663,19.9512,19.9588,54600.0
2005-07-15 14:00:00,26.37,26.38,26.35,26.35,74400.0,19.9588,19.9663,19.9436,19.9436,74400.0
2005-07-15 14:10:00,26.35,26.37,26.34,26.37,83000.0,19.9436,19.9588,19.9361,19.9588,83000.0
2005-07-15 14:20:00,26.38,26.41,26.36,26.4,76600.0,19.9663,19.989,19.9512,19.9815,76600.0
2005-07-15 14:30:00,26.39,26.45,26.38,26.43,103200.0,19.9739,20.0193,19.9663,20.0042,103200.0
2005-07-15 14:40:00,26.43,26.48,26.41,26.45,135800.0,20.0042,20.042,19.989,20.0193,135800.0
2005-07-15 14:50:00,26.45,26.48,26.43,26.46,133000.0,20.0193,20.042,20.0042,20.0269,133000.0
2005-07-15 15:00:00,26.46,26.47,26.42,26.43,77000.0,20.0269,20.0345,19.9966,20.0042,77000.0
2005-07-15 15:10:00,26.43,26.43,26.37,26.38,105400.0,20.0042,20.0042,19.9588,19.9663,105400.0
2005-07-15 15:20:00,26.38,26.44,26.38,26.39,117400.0,19.9663,20.0117,19.9663,19.9739,117400.0
2005-07-15 15:30:00,26.39,26.4,26.36,26.39,109400.0,19.9739,19.9815,19.9512,19.9739,109400.0
2005-07-15 15:40:00,26.39,26.41,26.35,26.35,87800.0,19.9739,19.989,19.9436,19.9436,87800.0
2005-07-15 15:50:00,26.35,26.41,26.35,26.35,218000.0,19.9436,19.989,19.9436,19.9436,218000.0
2005-07-18 09:30:00,26.22,26.24,26.09,26.13,513400.0,19.8452,19.8604,19.7468,19.7771,513400.0
2005-07-18 09:40:00,26.13,26.19,26.07,26.07,232200.0,19.7771,19.8225,19.7317,19.7317,232200.0
2005-07-18 09:50:00,26.07,26.2,26.07,26.19,101600.0,19.7317,19.8301,19.7317,19.8225,101600.0
2005-07-18 10:00:00,26.17,26.18,26.1,26.15,157400.0,19.8074,19.815,19.7544,19.7923,157400.0
2005-07-18 10:10:00,26.15,26.23,26.14,26.16,147200.0,19.7923,19.8528,19.7847,19.7998,147200.0
2005-07-18 10:20:00,26.16,26.23,26.15,26.17,121000.0,19.7998,19.8528,19.7923,19.8074,121000.0
2005-07-18 10:30:00,26.17,26.25,26.15,26.17,72200.0,19.8074,19.8679,19.7923,19.8074,72200.0
2005-07-18 10:40:00,26.17,26.18,26.15,26.16,79800.0,19.8074,19.815,19.7923,19.7998,79800.0
2005-07-18 10:50:00,26.17,26.17,26.13,26.13,250400.0,19.8074,19.8074,19.7771,19.7771,250400.0
2005-07-18 11:00:00,26.13,26.15,26.1,26.14,56000.0,19.7771,19.7923,19.7544,19.7847,56000.0
2005-07-18 11:10:00,26.14,26.19,26.13,26.16,69000.0,19.7847,19.8225,19.7771,19.7998,69000.0
2005-07-18 11:20:00,26.15,26.18,26.13,26.15,64200.0,19.7923,19.815,19.7771,19.7923,64200.0
2005-07-18 11:30:00,26.15,26.17,26.13,26.15,38000.0,19.7923,19.8074,19.7771,19.7923,38000.0
2005-07-18 11:40:00,26.17,26.18,26.14,26.14,36000.0,19.8074,19.815,19.7847,19.7847,36000.0
2005-07-18 11:50:00,26.14,26.16,26.14,26.15,46600.0,19.7847,19.7998,19.7847,19.7923,46600.0
2005-07-18 12:00:00,26.15,26.16,26.14,26.15,62200.0,19.7923,19.7998,19.7847,19.7923,62200.0
2005-07-18 12:10:00,26.15,26.16,26.13,26.15,69600.0,19.7923,19.7998,19.7771,19.7923,69600.0
2005-07-18 12:20:00,26.16,26.17,26.11,26.15,75000.0,19.7998,19.8074,19.762,19.7923,75000.0
2005-07-18 12:30:00,26.14,26.18,26.13,26.18,55600.0,19.7847,19.815,19.7771,19.815,55600.0
2005-07-18 12:40:00,26.17,26.18,26.17,26.17,24800.0,19.8074,19.815,19.8074,19.8074,24800.0
2005-07-18 12:50:00,26.17,26.18,26.15,26.17,29400.0,19.8074,19.815,19.7923,19.8074,29400.0
2005-07-18 13:00:00,26.16,26.17,26.14,26.14,23200.0,19.7998,19.8074,19.7847,19.7847,23200.0
2005-07-18 13:10:00,26.14,26.15,26.11,26.14,24800.0,19.7847,19.7923,19.762,19.7847,24800.0
2005-07-18 13:20:00,26.14,26.16,26.14,26.15,52800.0,19.7847,19.7998,19.7847,19.7923,52800.0
2005-07-18 13:30:00,26.15,26.22,26.13,26.21,88800.0,19.7923,19.8452,19.7771,19.8377,88800.0
2005-07-18 13:40:00,26.22,26.25,26.2,26.22,96400.0,19.8452,19.8679,19.8301,19.8452,96400.0
2005-07-18 13:50:00,26.22,26.22,26.21,26.22,17800.0,19.8452,19.8452,19.8377,19.8452,17800.0
2005-07-18 14:00:00,26.22,26.23,26.18,26.2,47000.0,19.8452,19.8528,19.815,19.8301,47000.0
2005-07-18 14:10:00,26.2,26.23,26.2,26.23,41600.0,19.8301,19.8528,19.8301,19.8528,41600.0
2005-07-18 14:20:00,26.23,26.23,26.21,26.22,20600.0,19.8528,19.8528,19.8377,19.8452,20600.0
2005-07-18 14:30:00,26.22,26.25,26.2,26.22,35600.0,19.8452,19.8679,19.8301,19.8452,35600.0
2005-07-18 14:40:00,26.22,26.24,26.21,26.23,50400.0,19.8452,19.8604,19.8377,19.8528,50400.0
2005-07-18 14:50:00,26.23,26.24,26.2,26.2,48400.0,19.8528,19.8604,19.8301,19.8301,48400.0
2005-07-18 15:00:00,26.2,26.24,26.17,26.18,142600.0,19.8301,19.8604,19.8074,19.815,142600.0
2005-07-18 15:10:00,26.2,26.23,26.18,26.22,78800.0,19.8301,19.8528,19.815,19.8452,78800.0
2005-07-18 15:20:00,26.23,26.24,26.17,26.18,107200.0,19.8528,19.8604,19.8074,19.815,107200.0
2005-07-18 15:30:00,26.18,26.23,26.18,26.2,103600.0,19.815,19.8528,19.815,19.8301,103600.0
2005-07-18 15:40:00,26.2,26.2,26.16,26.17,94200.0,19.8301,19.8301,19.7998,19.8074,94200.0
2005-07-18 15:50:00,26.18,26.2,26.16,26.17,208200.0,19.815,19.8301,19.7998,19.8074,208200.0
2005-07-19 09:30:00,26.13,26.18,26.01,26.09,451600.0,19.7771,19.815,19.6863,19.7468,451600.0
2005-07-19 09:40:00,26.09,26.15,26.04,26.14,147600.0,19.7468,19.7923,19.709,19.7847,147600.0
2005-07-19 09:50:00,26.14,26.22,26.11,26.21,190400.0,19.7847,19.8452,19.762,19.8377,190400.0
2005-07-19 10:00:00,26.21,26.22,26.14,26.14,95600.0,19.8377,19.8452,19.7847,19.7847,95600.0
2005-07-19 10:10:00,26.14,26.18,26.11,26.13,97400.0,19.7847,19.815,19.762,19.7771,97400.0
2005-07-19 10:20:00,26.14,26.25,26.13,26.17,116800.0,19.7847,19.8679,19.7771,19.8074,116800.0
2005-07-19 10:30:00,26.16,26.17,26.02,26.03,133600.0,19.7998,19.8074,19.6939,19.7014,133600.0
2005-07-19 10:40:00,26.03,26.18,26.0,26.0,180400.0,19.7014,19.815,19.6787,19.6787,180400.0
2005-07-19 10:50:00,26.0,26.0,25.88,25.93,295400.0,19.6787,19.6787,19.5879,19.6257,295400.0
2005-07-19 11:00:00,25.94,25.99,25.92,25.95,282800.0,19.6333,19.6712,19.6182,19.6409,282800.0
2005-07-19 11:10:00,25.95,25.96,25.88,25.88,222400.0,19.6409,19.6484,19.5879,19.5879,222400.0
2005-07-19 11:20:00,25.88,26.0,25.87,25.9,137600.0,19.5879,19.6787,19.5803,19.603,137600.0
2005-07-19 11:30:00,25.9,25.91,25.87,25.87,75200.0,19.603,19.6106,19.5803,19.5803,75200.0
2005-07-19 11:40:00,25.86,25.89,25.81,25.83,197800.0,19.5728,19.5955,19.5349,19.5501,197800.0
2005-07-19 11:50:00,25.83,25.85,25.79,25.79,129600.0,19.5501,19.5652,19.5198,19.5198,129600.0
2005-07-19 12:00:00,25.8,25.81,25.75,25.78,98400.0,19.5273,19.5349,19.4895,19.5122,98400.0
2005-07-19 12:10:00,25.79,25.8,25.72,25.75,115000.0,19.5198,19.5273,19.4668,19.4895,115000.0
2005-07-19 12:20:00,25.75,25.75,25.7,25.71,103600.0,19.4895,19.4895,19.4517,19.4592,103600.0
2005-07-19 12:30:00,25.72,25.81,25.71,25.8,107800.0,19.4668,19.5349,19.4592,19.5273,107800.0
2005-07-19 12:40:00,25.8,25.81,25.77,25.78,108600.0,19.5273,19.5349,19.5046,19.5122,108600.0
2005-07-19 12:50:00,25.78,25.8,25.78,25.8,72200.0,19.5122,19.5273,19.5122,19.5273,72200.0
2005-07-19 13:00:00,25.8,25.81,25.78,25.8,105200.0,19.5273,19.5349,19.5122,19.5273,105200.0
2005-07-19 13:10:00,25.8,25.8,25.77,25.77,76200.0,19.5273,19.5273,19.5046,19.5046,76200.0
2005-07-19 13:20:00,25.77,25.78,25.73,25.75,82600.0,19.5046,19.5122,19.4744,19.4895,82600.0
2005-07-19 13:30:00,25.76,25.81,25.76,25.8,89800.0,19.4971,19.5349,19.4971,19.5273,89800.0
2005-07-19 13:40:00,25.8,25.81,25.75,25.75,120400.0,19.5273,19.5349,19.4895,19.4895,120400.0
2005-07-19 13:50:00,25.75,25.79,25.75,25.78,100200.0,19.4895,19.5198,19.4895,19.5122,100200.0
2005-07-19 14:00:00,25.78,25.78,25.7,25.77,123600.0,19.5122,19.5122,19.4517,19.5046,123600.0
2005-07-19 14:10:00,25.76,25.81,25.75,25.81,80000.0,19.4971,19.5349,19.4895,19.5349,80000.0
2005-07-19 14:20:00,25.81,25.84,25.78,25.82,113400.0,19.5349,19.5576,19.5122,19.5425,113400.0
2005-07-19 14:30:00,25.83,25.85,25.78,25.79,182200.0,19.5501,19.5652,19.5122,19.5198,182200.0
2005-07-19 14:40:00,25.78,25.82,25.76,25.8,64600.0,19.5122,19.5425,19.4971,19.5273,64600.0
2005-07-19 14:50:00,25.8,25.85,25.78,25.81,112200.0,19.5273,19.5652,19.5122,19.5349,112200.0
2005-07-19 15:00:00,25.82,25.84,25.81,25.82,31600.0,19.5425,19.5576,19.5349,19.5425,31600.0
2005-07-19 15:10:00,25.82,25.87,25.8,25.82,126800.0,19.5425,19.5803,19.5273,19.5425,126800.0
2005-07-19 15:20:00,25.82,25.84,25.8,25.84,129200.0,19.5425,19.5576,19.5273,19.5576,129200.0
2005-07-19 15:30:00,25.84,25.89,25.83,25.85,171200.0,19.5576,19.5955,19.5501,19.5652,171200.0
2005-07-19 15:40:00,25.84,25.86,25.82,25.85,193000.0,19.5576,19.5728,19.5425,19.5652,193000.0
2005-07-19 15:50:00,25.85,25.85,25.77,25.81,207400.0,19.5652,19.5652,19.5046,19.5349,207400.0
2005-07-20 09:30:00,25.75,25.9,25.72,25.89,333200.0,19.4895,19.603,19.4668,19.5955,333200.0
2005-07-20 09:40:00,25.89,25.91,25.74,25.8,266400.0,19.5955,19.6106,19.4819,19.5273,266400.0
2005-07-20 09:50:00,25.8,25.88,25.75,25.84,128600.0,19.5273,19.5879,19.4895,19.5576,128600.0
2005-07-20 10:00:00,25.85,25.85,25.73,25.73,176200.0,19.5652,19.5652,19.4744,19.4744,176200.0
2005-07-20 10:10:00,25.74,25.75,25.66,25.68,85200.0,19.4819,19.4895,19.4214,19.4365,85200.0
2005-07-20 10:20:00,25.68,25.75,25.66,25.75,83000.0,19.4365,19.4895,19.4214,19.4895,83000.0
2005-07-20 10:30:00,25.75,25.82,25.75,25.78,99400.0,19.4895,19.5425,19.4895,19.5122,99400.0
2005-07-20 10:40:00,25.77,25.79,25.7,25.72,87800.0,19.5046,19.5198,19.4517,19.4668,87800.0
2005-07-20 10:50:00,25.71,25.8,25.71,25.76,44400.0,19.4592,19.5273,19.4592,19.4971,44400.0
2005-07-20 11:00:00,25.77,25.9,25.77,25.9,158000.0,19.5046,19.603,19.5046,19.603,158000.0
2005-07-20 11:10:00,25.89,25.97,25.86,25.93,139600.0,19.5955,19.656,19.5728,19.6257,139600.0
2005-07-20 11:20:00,25.97,26.05,25.97,26.03,487800.0,19.656,19.7166,19.656,19.7014,487800.0
2005-07-20 11:30:00,26.03,26.05,25.98,25.99,106600.0,19.7014,19.7166,19.6636,19.6712,106600.0
2005-07-20 11:40:00,25.98,26.0,25.96,26.0,58600.0,19.6636,19.6787,19.6484,19.6787,58600.0
2005-07-20 11:50:00,26.0,26.02,25.98,26.01,87400.0,19.6787,19.6939,19.6636,19.6863,87400.0
2005-07-20 12:00:00,26.01,26.02,25.93,25.93,53600.0,19.6863,19.6939,19.6257,19.6257,53600.0
2005-07-20 12:10:00,25.94,26.0,25.92,25.92,110200.0,19.6333,19.6787,19.6182,19.6182,110200.0
2005-07-20 12:20:00,25.93,26.0,25.9,26.0,62800.0,19.6257,19.6787,19.603,19.6787,62800.0
2005-07-20 12:30:00,25.99,26.0,25.95,25.96,67800.0,19.6712,19.6787,19.6409,19.6484,67800.0
2005-07-20 12:40:00,25.95,25.99,25.95,25.99,55600.0,19.6409,19.6712,19.6409,19.6712,55600.0
2005-07-20 12:50:00,25.98,26.0,25.98,26.0,80800.0,19.6636,19.6787,19.6636,19.6787,80800.0
2005-07-20 13:00:00,26.0,26.0,25.97,25.97,45000.0,19.6787,19.6787,19.656,19.656,45000.0
2005-07-20 13:10:00,25.97,26.0,25.97,25.99,189000.0,19.656,19.6787,19.656,19.6712,189000.0
2005-07-20 13:20:00,25.99,26.0,25.98,25.99,128400.0,19.6712,19.6787,19.6636,19.6712,128400.0
2005-07-20 13:30:00,25.99,26.03,25.99,26.0,163200.0,19.6712,19.7014,19.6712,19.6787,163200.0
2005-07-20 13:40:00,26.0,26.05,26.0,26.05,260400.0,19.6787,19.7166,19.6787,19.7166,260400.0
2005-07-20 13:50:00,26.05,26.05,26.0,26.0,90200.0,19.7166,19.7166,19.6787,19.6787,90200.0
2005-07-20 14:00:00,26.02,26.04,26.0,26.03,72400.0,19.6939,19.709,19.6787,19.7014,72400.0
2005-07-20 14:10:00,26.03,26.05,25.99,26.03,155200.0,19.7014,19.7166,19.6712,19.7014,155200.0
2005-07-20 14:20:00,26.03,26.06,26.02,26.02,164000.0,19.7014,19.7241,19.6939,19.6939,164000.0
2005-07-20 14:30:00,26.03,26.09,26.01,26.01,92600.0,19.7014,19.7468,19.6863,19.6863,92600.0
2005-07-20 14:40:00,26.01,26.02,25.94,26.0,78000.0,19.6863,19.6939,19.6333,19.6787,78000.0
2005-07-20 14:50:00,26.0,26.0,25.95,25.99,67800.0,19.6787,19.6787,19.6409,19.6712,67800.0
2005-07-20 15:00:00,25.99,26.03,25.98,26.03,92200.0,19.6712,19.7014,19.6636,19.7014,92200.0
2005-07-20 15:10:00,26.03,26.04,25.97,26.0,76600.0,19.7014,19.709,19.656,19.6787,76600.0
2005-07-20 15:20:00,26.0,26.01,25.98,26.0,93000.0,19.6787,19.6863,19.6636,19.6787,93000.0
2005-07-20 15:30:00,26.0,26.04,26.0,26.01,129600.0,19.6787,19.709,19.6787,19.6863,129600.0
2005-07-20 15:40:00,26.02,26.11,26.0,26.03,258400.0,19.6939,19.762,19.6787,19.7014,258400.0
2005-07-20 15:50:00,26.03,26.06,26.0,26.0,244400.0,19.7014,19.7241,19.6787,19.6787,244400.0
2005-07-21 09:30:00,25.97,25.98,25.56,25.77,312600.0,19.656,19.6636,19.3457,19.5046,312600.0
2005-07-21 09:40:00,25.77,25.77,25.68,25.71,171000.0,19.5046,19.5046,19.4365,19.4592,171000.0
2005-07-21 09:50:00,25.72,25.74,25.63,25.68,165000.0,19.4668,19.4819,19.3987,19.4365,165000.0
2005-07-21 10:00:00,25.68,25.85,25.68,25.82,189400.0,19.4365,19.5652,19.4365,19.5425,189400.0
2005-07-21 10:10:00,25.82,25.84,25.7,25.77,143400.0,19.5425,19.5576,19.4517,19.5046,143400.0
2005-07-21 10:20:00,25.79,25.84,25.74,25.75,90600.0,19.5198,19.5576,19.4819,19.4895,90600.0
2005-07-21 10:30:00,25.76,25.8,25.58,25.6,220800.0,19.4971,19.5273,19.3608,19.376,220800.0
2005-07-21 10:40:00,25.59,25.72,25.5,25.72,244600.0,19.3684,19.4668,19.3003,19.4668,244600.0
2005-07-21 10:50:00,25.71,25.77,25.7,25.75,85200.0,19.4592,19.5046,19.4517,19.4895,85200.0
2005-07-21 11:00:00,25.76,25.78,25.75,25.78,30400.0,19.4971,19.5122,19.4895,19.5122,30400.0
2005-07-21 11:10:00,25.79,25.86,25.73,25.73,70000.0,19.5198,19.5728,19.4744,19.4744,70000.0
2005-07-21 11:20:00,25.73,25.74,25.68,25.69,51800.0,19.4744,19.4819,19.4365,19.4441,51800.0
2005-07-21 11:30:00,25.68,25.78,25.64,25.69,132400.0,19.4365,19.5122,19.4062,19.4441,132400.0
2005-07-21 11:40:00,25.7,25.79,25.67,25.79,61000.0,19.4517,19.5198,19.429,19.5198,61000.0
2005-07-21 11:50:00,25.8,25.85,25.75,25.79,61400.0,19.5273,19.5652,19.4895,19.5198,61400.0
2005-07-21 12:00:00,25.79,25.85,25.75,25.83,68400.0,19.5198,19.5652,19.4895,19.5501,68400.0
2005-07-21 12:10:00,25.82,25.92,25.81,25.92,63600.0,19.5425,19.6182,19.5349,19.6182,63600.0
2005-07-21 12:20:00,25.91,25.91,25.81,25.89,44200.0,19.6106,19.6106,19.5349,19.5955,44200.0
2005-07-21 12:30:00,25.87,26.01,25.87,25.96,153600.0,19.5803,19.6863,19.5803,19.6484,153600.0
2005-07-21 12:40:00,25.96,26.0,25.92,25.98,95200.0,19.6484,19.6787,19.6182,19.6636,95200.0
2005-07-21 12:50:00,25.98,26.02,25.95,25.99,108600.0,19.6636,19.6939,19.6409,19.6712,108600.0
2005-07-21 13:00:00,26.0,26.01,25.97,25.97,49000.0,19.6787,19.6863,19.656,19.656,49000.0
2005-07-21 13:10:00,25.97,25.98,25.91,25.93,83200.0,19.656,19.6636,19.6106,19.6257,83200.0
2005-07-21 13:20:00,25.92,25.93,25.9,25.91,44400.0,19.6182,19.6257,19.603,19.6106,44400.0
2005-07-21 13:30:00,25.91,25.96,25.89,25.93,59600.0,19.6106,19.6484,19.5955,19.6257,59600.0
2005-07-21 13:40:00,25.92,25.95,25.89,25.89,14400.0,19.6182,19.6409,19.5955,19.5955,14400.0
2005-07-21 13:50:00,25.9,25.92,25.85,25.9,28000.0,19.603,19.6182,19.5652,19.603,28000.0
2005-07-21 14:00:00,25.89,25.91,25.77,25.8,54400.0,19.5955,19.6106,19.5046,19.5273,54400.0
2005-07-21 14:10:00,25.8,25.85,25.78,25.85,73600.0,19.5273,19.5652,19.5122,19.5652,73600.0
2005-07-21 14:20:00,25.86,25.86,25.75,25.78,58400.0,19.5728,19.5728,19.4895,19.5122,58400.0
2005-07-21 14:30:00,25.75,25.79,25.75,25.78,71800.0,19.4895,19.5198,19.4895,19.5122,71800.0
2005-07-21 14:40:00,25.78,25.83,25.77,25.8,81400.0,19.5122,19.5501,19.5046,19.5273,81400.0
2005-07-21 14:50:00,25.78,25.78,25.68,25.69,95400.0,19.5122,19.5122,19.4365,19.4441,95400.0
2005-07-21 15:00:00,25.7,25.75,25.68,25.71,86400.0,19.4517,19.4895,19.4365,19.4592,86400.0
2005-07-21 15:10:00,25.71,25.82,25.7,25.81,114200.0,19.4592,19.5425,19.4517,19.5349,114200.0
2005-07-21 15:20:00,25.81,25.85,25.75,25.81,64800.0,19.5349,19.5652,19.4895,19.5349,64800.0
2005-07-21 15:30:00,25.82,25.83,25.75,25.79,89800.0,19.5425,19.5501,19.4895,19.5198,89800.0
2005-07-21 15:40:00,25.79,25.84,25.77,25.79,88600.0,19.5198,19.5576,19.5046,19.5198,88600.0
2005-07-21 15:50:00,25.78,25.86,25.75,25.8,146600.0,19.5122,19.5728,19.4895,19.5273,146600.0
2005-07-22 09:30:00,25.69,25.82,25.68,25.75,183600.0,19.4441,19.5425,19.4365,19.4895,183600.0
2005-07-22 09:40:00,25.76,25.9,25.74,25.88,97200.0,19.4971,19.603,19.4819,19.5879,97200.0
2005-07-22 09:50:00,25.88,25.98,25.84,25.9,156000.0,19.5879,19.6636,19.5576,19.603,156000.0
2005-07-22 10:00:00,25.91,25.96,25.9,25.95,65200.0,19.6106,19.6484,19.603,19.6409,65200.0
2005-07-22 10:10:00,25.95,26.0,25.93,26.0,88600.0,19.6409,19.6787,19.6257,19.6787,88600.0
2005-07-22 10:20:00,26.0,26.02,25.95,25.95,196200.0,19.6787,19.6939,19.6409,19.6409,196200.0
2005-07-22 10:30:00,25.95,26.0,25.92,25.97,191000.0,19.6409,19.6787,19.6182,19.656,191000.0
2005-07-22 10:40:00,25.98,26.0,25.9,25.99,108600.0,19.6636,19.6787,19.603,19.6712,108600.0
2005-07-22 10:50:00,25.98,26.0,25.96,25.99,85000.0,19.6636,19.6787,19.6484,19.6712,85000.0
2005-07-22 11:00:00,25.99,26.0,25.94,25.96,53400.0,19.6712,19.6787,19.6333,19.6484,53400.0
2005-07-22 11:10:00,25.96,25.99,25.93,25.96,55200.0,19.6484,19.6712,19.6257,19.6484,55200.0
2005-07-22 11:20:00,25.96,25.99,25.93,25.98,55200.0,19.6484,19.6712,19.6257,19.6636,55200.0
2005-07-22 11:30:00,25.97,25.98,25.89,25.89,65400.0,19.656,19.6636,19.5955,19.5955,65400.0
2005-07-22 11:40:00,25.89,25.97,25.88,25.97,63800.0,19.5955,19.656,19.5879,19.656,63800.0
2005-07-22 11:50:00,25.96,25.98,25.95,25.98,53600.0,19.6484,19.6636,19.6409,19.6636,53600.0
2005-07-22 12:00:00,25.98,26.0,25.95,25.96,71000.0,19.6636,19.6787,19.6409,19.6484,71000.0
2005-07-22 12:10:00,25.95,25.96,25.9,25.92,61400.0,19.6409,19.6484,19.603,19.6182,61400.0
2005-07-22 12:20:00,25.91,25.92,25.88,25.88,59200.0,19.6106,19.6182,19.5879,19.5879,59200.0
2005-07-22 12:30:00,25.88,25.9,25.85,25.86,64200.0,19.5879,19.603,19.5652,19.5728,64200.0
2005-07-22 12:40:00,25.86,25.9,25.79,25.84,98800.0,19.5728,19.603,19.5198,19.5576,98800.0
2005-07-22 12:50:00,25.83,25.85,25.8,25.84,68800.0,19.5501,19.5652,19.5273,19.5576,68800.0
2005-07-22 13:00:00,25.84,25.9,25.83,25.86,61600.0,19.5576,19.603,19.5501,19.5728,61600.0
2005-07-22 13:10:00,25.88,25.94,25.87,25.94,27800.0,19.5879,19.6333,19.5803,19.6333,27800.0
2005-07-22 13:20:00,25.94,25.95,25.92,25.95,35800.0,19.6333,19.6409,19.6182,19.6409,35800.0
2005-07-22 13:30:00,25.93,25.96,25.93,25.96,50800.0,19.6257,19.6484,19.6257,19.6484,50800.0
2005-07-22 13:40:00,25.96,25.96,25.88,25.88,115600.0,19.6484,19.6484,19.5879,19.5879,115600.0
2005-07-22 13:50:00,25.88,25.9,25.87,25.89,84400.0,19.5879,19.603,19.5803,19.5955,84400.0
2005-07-22 14:00:00,25.89,25.89,25.81,25.83,148800.0,19.5955,19.5955,19.5349,19.5501,148800.0
2005-07-22 14:10:00,25.83,25.84,25.81,25.82,52800.0,19.5501,19.5576,19.5349,19.5425,52800.0
2005-07-22 14:20:00,25.82,25.82,25.74,25.74,126000.0,19.5425,19.5425,19.4819,19.4819,126000.0
2005-07-22 14:30:00,25.75,25.75,25.69,25.73,222000.0,19.4895,19.4895,19.4441,19.4744,222000.0
2005-07-22 14:40:00,25.74,25.78,25.72,25.78,205400.0,19.4819,19.5122,19.4668,19.5122,205400.0
2005-07-22 14:50:00,25.78,25.79,25.73,25.74,124000.0,19.5122,19.5198,19.4744,19.4819,124000.0
2005-07-22 15:00:00,25.74,25.77,25.74,25.75,104600.0,19.4819,19.5046,19.4819,19.4895,104600.0
2005-07-22 15:10:00,25.75,25.76,25.73,25.73,150000.0,19.4895,19.4971,19.4744,19.4744,150000.0
2005-07-22 15:20:00,25.73,25.75,25.65,25.73,209000.0,19.4744,19.4895,19.4138,19.4744,209000.0
2005-07-22 15:30:00,25.73,25.75,25.69,25.7,152600.0,19.4744,19.4895,19.4441,19.4517,152600.0
2005-07-22 15:40:00,25.7,25.73,25.65,25.67,193800.0,19.4517,19.4744,19.4138,19.429,193800.0
2005-07-22 15:50:00,25.67,25.68,25.61,25.66,391800.0,19.429,19.4365,19.3835,19.4214,391800.0
2005-07-25 09:30:00,25.5,25.62,25.47,25.51,433800.0,19.3003,19.3911,19.2776,19.3079,433800.0
2005-07-25 09:40:00,25.5,25.51,25.45,25.47,272200.0,19.3003,19.3079,19.2624,19.2776,272200.0
2005-07-25 09:50:00,25.46,25.47,25.31,25.31,297200.0,19.27,19.2776,19.1565,19.1565,297200.0
2005-07-25 10:00:00,25.31,25.32,25.08,25.16,441800.0,19.1565,19.164,18.9824,19.0429,441800.0
2005-07-25 10:10:00,25.16,25.25,25.11,25.25,306600.0,19.0429,19.1111,19.0051,19.1111,306600.0
2005-07-25 10:20:00,25.25,25.3,25.23,25.23,196000.0,19.1111,19.1489,19.0959,19.0959,196000.0
2005-07-25 10:30:00,25.24,25.25,25.18,25.21,158000.0,19.1035,19.1111,19.0581,19.0808,158000.0
2005-07-25 10:40:00,25.22,25.31,25.18,25.3,238200.0,19.0884,19.1565,19.0581,19.1489,238200.0
2005-07-25 10:50:00,25.3,25.39,25.28,25.34,173400.0,19.1489,19.217,19.1338,19.1792,173400.0
2005-07-25 11:00:00,25.36,25.36,25.31,25.34,77000.0,19.1943,19.1943,19.1565,19.1792,77000.0
2005-07-25 11:10:00,25.34,25.38,25.34,25.38,122000.0,19.1792,19.2095,19.1792,19.2095,122000.0
2005-07-25 11:20:00,25.37,25.42,25.36,25.38,111000.0,19.2019,19.2397,19.1943,19.2095,111000.0
2005-07-25 11:30:00,25.39,25.41,25.34,25.35,161200.0,19.217,19.2322,19.1792,19.1868,161200.0
2005-07-25 11:40:00,25.36,25.39,25.35,25.39,63200.0,19.1943,19.217,19.1868,19.217,63200.0
2005-07-25 11:50:00,25.39,25.4,25.36,25.39,94000.0,19.217,19.2246,19.1943,19.217,94000.0
2005-07-25 12:00:00,25.39,25.4,25.36,25.37,100200.0,19.217,19.2246,19.1943,19.2019,100200.0
2005-07-25 12:10:00,25.36,25.36,25.36,25.36,117800.0,19.1943,19.1943,19.1943,19.1943,117800.0
2005-07-25 12:20:00,25.36,25.39,25.33,25.33,81800.0,19.1943,19.217,19.1716,19.1716,81800.0
2005-07-25 12:30:00,25.33,25.35,25.33,25.35,76600.0,19.1716,19.1868,19.1716,19.1868,76600.0
2005-07-25 12:40:00,25.34,25.35,25.33,25.34,110200.0,19.1792,19.1868,19.1716,19.1792,110200.0
2005-07-25 12:50:00,25.34,25.35,25.3,25.31,74800.0,19.1792,19.1868,19.1489,19.1565,74800.0
2005-07-25 13:00:00,25.31,25.32,25.28,25.32,93200.0,19.1565,19.164,19.1338,19.164,93200.0
2005-07-25 13:10:00,25.32,25.35,25.31,25.34,114800.0,19.164,19.1868,19.1565,19.1792,114800.0
2005-07-25 13:20:00,25.34,25.38,25.34,25.36,83800.0,19.1792,19.2095,19.1792,19.1943,83800.0
2005-07-25 13:30:00,25.36,25.37,25.34,25.35,87000.0,19.1943,19.2019,19.1792,19.1868,87000.0
2005-07-25 13:40:00,25.35,25.39,25.34,25.38,114600.0,19.1868,19.217,19.1792,19.2095,114600.0
2005-07-25 13:50:00,25.38,25.42,25.38,25.41,59200.0,19.2095,19.2397,19.2095,19.2322,59200.0
2005-07-25 14:00:00,25.4,25.42,25.38,25.42,55800.0,19.2246,19.2397,19.2095,19.2397,55800.0
2005-07-25 14:10:00,25.42,25.42,25.38,25.4,99600.0,19.2397,19.2397,19.2095,19.2246,99600.0
2005-07-25 14:20:00,25.4,25.4,25.35,25.38,70800.0,19.2246,19.2246,19.1868,19.2095,70800.0
2005-07-25 14:30:00,25.38,25.38,25.33,25.37,89200.0,19.2095,19.2095,19.1716,19.2019,89200.0
2005-07-25 14:40:00,25.36,25.38,25.35,25.36,108600.0,19.1943,19.2095,19.1868,19.1943,108600.0
2005-07-25 14:50:00,25.36,25.38,25.33,25.35,103800.0,19.1943,19.2095,19.1716,19.1868,103800.0
2005-07-25 15:00:00,25.34,25.35,25.3,25.31,132000.0,19.1792,19.1868,19.1489,19.1565,132000.0
2005-07-25 15:10:00,25.31,25.33,25.27,25.28,160800.0,19.1565,19.1716,19.1262,19.1338,160800.0
2005-07-25 15:20:00,25.28,25.3,25.27,25.29,167600.0,19.1338,19.1489,19.1262,19.1413,167600.0
2005-07-25 15:30:00,25.3,25.3,25.25,25.27,173200.0,19.1489,19.1489,19.1111,19.1262,173200.0
2005-07-25 15:40:00,25.27,25.28,25.21,25.22,286600.0,19.1262,19.1338,19.0808,19.0884,286600.0
2005-07-25 15:50:00,25.22,25.27,25.21,25.22,353600.0,19.0884,19.1262,19.0808,19.0884,353600.0
2005-07-26 09:30:00,25.25,25.38,25.18,25.18,319000.0,19.1111,19.2095,19.0581,19.0581,319000.0
2005-07-26 09:40:00,25.18,25.27,25.15,25.27,158200.0,19.0581,19.1262,19.0354,19.1262,158200.0
2005-07-26 09:50:00,25.27,25.35,25.25,25.34,197600.0,19.1262,19.1868,19.1111,19.1792,197600.0
2005-07-26 10:00:00,25.34,25.34,25.18,25.21,119600.0,19.1792,19.1792,19.0581,19.0808,119600.0
2005-07-26 10:10:00,25.21,25.24,25.19,25.24,186800.0,19.0808,19.1035,19.0657,19.1035,186800.0
2005-07-26 10:20:00,25.24,25.25,25.23,25.24,114200.0,19.1035,19.1111,19.0959,19.1035,114200.0
2005-07-26 10:30:00,25.24,25.26,25.24,25.25,87600.0,19.1035,19.1186,19.1035,19.1111,87600.0
2005-07-26 10:40:00,25.25,25.25,25.08,25.12,207600.0,19.1111,19.1111,18.9824,19.0127,207600.0
2005-07-26 10:50:00,25.12,25.14,25.1,25.12,202000.0,19.0127,19.0278,18.9975,19.0127,202000.0
2005-07-26 11:00:00,25.12,25.21,25.11,25.21,167200.0,19.0127,19.0808,19.0051,19.0808,167200.0
2005-07-26 11:10:00,25.2,25.22,25.2,25.21,83000.0,19.0732,19.0884,19.0732,19.0808,83000.0
2005-07-26 11:20:00,25.21,25.22,25.2,25.22,94000.0,19.0808,19.0884,19.0732,19.0884,94000.0
2005-07-26 11:30:00,25.22,25.25,25.22,25.24,63000.0,19.0884,19.1111,19.0884,19.1035,63000.0
2005-07-26 11:40:00,25.24,25.26,25.24,25.25,105200.0,19.1035,19.1186,19.1035,19.1111,105200.0
2005-07-26 11:50:00,25.25,25.32,25.24,25.31,127200.0,19.1111,19.164,19.1035,19.1565,127200.0
2005-07-26 12:00:00,25.31,25.34,25.23,25.25,169600.0,19.1565,19.1792,19.0959,19.1111,169600.0
2005-07-26 12:10:00,25.26,25.27,25.21,25.22,84800.0,19.1186,19.1262,19.0808,19.0884,84800.0
2005-07-26 12:20:00,25.22,25.23,25.18,25.19,154600.0,19.0884,19.0959,19.0581,19.0657,154600.0
2005-07-26 12:30:00,25.2,25.22,25.18,25.19,66800.0,19.0732,19.0884,19.0581,19.0657,66800.0
2005-07-26 12:40:00,25.2,25.24,25.19,25.22,56400.0,19.0732,19.1035,19.0657,19.0884,56400.0
2005-07-26 12:50:00,25.22,25.25,25.2,25.21,277600.0,19.0884,19.1111,19.0732,19.0808,277600.0
2005-07-26 13:00:00,25.21,25.28,25.21,25.28,38000.0,19.0808,19.1338,19.0808,19.1338,38000.0
2005-07-26 13:10:00,25.28,25.32,25.27,25.27,73400.0,19.1338,19.164,19.1262,19.1262,73400.0
2005-07-26 13:20:00,25.27,25.27,25.23,25.23,78200.0,19.1262,19.1262,19.0959,19.0959,78200.0
2005-07-26 13:30:00,25.23,25.25,25.22,25.24,96000.0,19.0959,19.1111,19.0884,19.1035,96000.0
2005-07-26 13:40:00,25.24,25.3,25.22,25.28,213600.0,19.1035,19.1489,19.0884,19.1338,213600.0
2005-07-26 13:50:00,25.28,25.34,25.27,25.32,286000.0,19.1338,19.1792,19.1262,19.164,286000.0
2005-07-26 14:00:00,25.32,25.33,25.27,25.29,233000.0,19.164,19.1716,19.1262,19.1413,233000.0
2005-07-26 14:10:00,25.29,25.29,25.22,25.23,144400.0,19.1413,19.1413,19.0884,19.0959,144400.0
2005-07-26 14:20:00,25.23,25.24,25.22,25.23,120200.0,19.0959,19.1035,19.0884,19.0959,120200.0
2005-07-26 14:30:00,25.23,25.29,25.22,25.28,250200.0,19.0959,19.1413,19.0884,19.1338,250200.0
2005-07-26 14:40:00,25.28,25.34,25.28,25.33,185400.0,19.1338,19.1792,19.1338,19.1716,185400.0
2005-07-26 14:50:00,25.33,25.33,25.25,25.28,107400.0,19.1716,19.1716,19.1111,19.1338,107400.0
2005-07-26 15:00:00,25.29,25.31,25.25,25.3,88600.0,19.1413,19.1565,19.1111,19.1489,88600.0
2005-07-26 15:10:00,25.29,25.3,25.28,25.3,226200.0,19.1413,19.1489,19.1338,19.1489,226200.0
2005-07-26 15:20:00,25.3,25.31,25.25,25.28,161800.0,19.1489,19.1565,19.1111,19.1338,161800.0
2005-07-26 15:30:00,25.28,25.28,25.22,25.23,251200.0,19.1338,19.1338,19.0884,19.0959,251200.0
2005-07-26 15:40:00,25.22,25.25,25.2,25.22,233400.0,19.0884,19.1111,19.0732,19.0884,233400.0
2005-07-26 15:50:00,25.21,25.27,25.2,25.21,288400.0,19.0808,19.1262,19.0732,19.0808,288400.0
2005-07-27 09:30:00,25.2,25.33,25.18,25.23,271400.0,19.0732,19.1716,19.0581,19.0959,271400.0
2005-07-27 09:40:00,25.22,25.25,25.14,25.16,109200.0,19.0884,19.1111,19.0278,19.0429,109200.0
2005-07-27 09:50:00,25.15,25.18,25.11,25.16,193600.0,19.0354,19.0581,19.0051,19.0429,193600.0
2005-07-27 10:00:00,25.16,25.16,24.95,25.05,364400.0,19.0429,19.0429,18.884,18.9597,364400.0
2005-07-27 10:10:00,25.05,25.13,24.95,25.04,224200.0,18.9597,19.0202,18.884,18.9521,224200.0
2005-07-27 10:20:00,25.02,25.08,25.02,25.03,290200.0,18.937,18.9824,18.937,18.9446,290200.0
2005-07-27 10:30:00,25.03,25.11,25.02,25.07,115400.0,18.9446,19.0051,18.937,18.9748,115400.0
2005-07-27 10:40:00,25.06,25.11,25.03,25.04,364400.0,18.9673,19.0051,18.9446,18.9521,364400.0
2005-07-27 10:50:00,25.05,25.09,25.04,25.08,106800.0,18.9597,18.99,18.9521,18.9824,106800.0
2005-07-27 11:00:00,25.09,25.09,25.07,25.07,103000.0,18.99,18.99,18.9748,18.9748,103000.0
2005-07-27 11:10:00,25.08,25.08,25.05,25.06,105800.0,18.9824,18.9824,18.9597,18.9673,105800.0
2005-07-27 11:20:00,25.06,25.06,25.04,25.05,210800.0,18.9673,18.9673,18.9521,18.9597,210800.0
2005-07-27 11:30:00,25.05,25.07,25.04,25.04,193800.0,18.9597,18.9748,18.9521,18.9521,193800.0
2005-07-27 11:40:00,25.04,25.07,25.01,25.05,207200.0,18.9521,18.9748,18.9294,18.9597,207200.0
2005-07-27 11:50:00,25.05,25.05,25.02,25.03,121000.0,18.9597,18.9597,18.937,18.9446,121000.0
2005-07-27 12:00:00,25.03,25.08,25.01,25.08,216800.0,18.9446,18.9824,18.9294,18.9824,216800.0
2005-07-27 12:10:00,25.08,25.09,25.06,25.07,78400.0,18.9824,18.99,18.9673,18.9748,78400.0
2005-07-27 12:20:00,25.07,25.09,25.04,25.06,115200.0,18.9748,18.99,18.9521,18.9673,115200.0
2005-07-27 12:30:00,25.06,25.08,25.05,25.08,104400.0,18.9673,18.9824,18.9597,18.9824,104400.0
2005-07-27 12:40:00,25.07,25.09,25.05,25.06,132800.0,18.9748,18.99,18.9597,18.9673,132800.0
2005-07-27 12:50:00,25.07,25.09,25.02,25.02,146600.0,18.9748,18.99,18.937,18.937,146600.0
2005-07-27 13:00:00,25.03,25.08,25.02,25.08,70000.0,18.9446,18.9824,18.937,18.9824,70000.0
2005-07-27 13:10:00,25.07,25.07,25.06,25.06,26600.0,18.9748,18.9748,18.9673,18.9673,26600.0
2005-07-27 13:20:00,25.07,25.09,25.07,25.09,73200.0,18.9748,18.99,18.9748,18.99,73200.0
2005-07-27 13:30:00,25.08,25.09,25.05,25.09,115400.0,18.9824,18.99,18.9597,18.99,115400.0
2005-07-27 13:40:00,25.08,25.09,25.03,25.05,72600.0,18.9824,18.99,18.9446,18.9597,72600.0
2005-07-27 13:50:00,25.05,25.1,25.05,25.09,74200.0,18.9597,18.9975,18.9597,18.99,74200.0
2005-07-27 14:00:00,25.09,25.14,25.07,25.11,106600.0,18.99,19.0278,18.9748,19.0051,106600.0
2005-07-27 14:10:00,25.13,25.18,25.11,25.18,91600.0,19.0202,19.0581,19.0051,19.0581,91600.0
2005-07-27 14:20:00,25.17,25.2,25.1,25.18,131800.0,19.0505,19.0732,18.9975,19.0581,131800.0
2005-07-27 14:30:00,25.18,25.23,25.15,25.19,268200.0,19.0581,19.0959,19.0354,19.0657,268200.0
2005-07-27 14:40:00,25.19,25.21,25.14,25.15,125200.0,19.0657,19.0808,19.0278,19.0354,125200.0
2005-07-27 14:50:00,25.15,25.16,25.09,25.13,125600.0,19.0354,19.0429,18.99,19.0202,125600.0
2005-07-27 15:00:00,25.13,25.18,25.1,25.15,158600.0,19.0202,19.0581,18.9975,19.0354,158600.0
2005-07-27 15:10:00,25.15,25.19,25.13,25.18,126400.0,19.0354,19.0657,19.0202,19.0581,126400.0
2005-07-27 15:20:00,25.19,25.36,25.18,25.32,374200.0,19.0657,19.1943,19.0581,19.164,374200.0
2005-07-27 15:30:00,25.32,25.38,25.25,25.25,331400.0,19.164,19.2095,19.1111,19.1111,331400.0
2005-07-27 15:40:00,25.25,25.26,25.14,25.22,416000.0,19.1111,19.1186,19.0278,19.0884,416000.0
2005-07-27 15:50:00,25.21,25.24,25.17,25.18,457000.0,19.0808,19.1035,19.0505,19.0581,457000.0
2005-07-28 09:30:00,26.8,27.11,26.75,27.07,3845000.0,20.2842,20.5189,20.2464,20.4886,3845000.0
2005-07-28 09:40:00,27.07,27.2,26.99,27.0,1416800.0,20.4886,20.587,20.428,20.4356,1416800.0
2005-07-28 09:50:00,27.0,27.11,27.0,27.02,1135400.0,20.4356,20.5189,20.4356,20.4507,1135400.0
2005-07-28 10:00:00,27.02,27.03,26.86,26.9,1323200.0,20.4507,20.4583,20.3296,20.3599,1323200.0
2005-07-28 10:10:00,26.9,26.9,26.75,26.83,1151600.0,20.3599,20.3599,20.2464,20.3069,1151600.0
2005-07-28 10:20:00,26.84,26.86,26.67,26.78,1136400.0,20.3145,20.3296,20.1858,20.2691,1136400.0
2005-07-28 10:30:00,26.78,26.84,26.68,26.82,1240600.0,20.2691,20.3145,20.1934,20.2994,1240600.0
2005-07-28 10:40:00,26.81,26.89,26.63,26.63,642600.0,20.2918,20.3523,20.1556,20.1556,642600.0
2005-07-28 10:50:00,26.63,26.68,26.5,26.58,731400.0,20.1556,20.1934,20.0572,20.1177,731400.0
2005-07-28 11:00:00,26.57,26.6,26.45,26.51,691800.0,20.1101,20.1328,20.0193,20.0647,691800.0
2005-07-28 11:10:00,26.51,26.54,26.47,26.48,643600.0,20.0647,20.0874,20.0345,20.042,643600.0
2005-07-28 11:20:00,26.48,26.49,26.23,26.25,875600.0,20.042,20.0496,19.8528,19.8679,875600.0
2005-07-28 11:30:00,26.25,26.32,26.15,26.24,1212600.0,19.8679,19.9209,19.7923,19.8604,1212600.0
2005-07-28 11:40:00,26.23,26.5,26.23,26.5,734200.0,19.8528,20.0572,19.8528,20.0572,734200.0
2005-07-28 11:50:00,26.5,26.56,26.43,26.5,505800.0,20.0572,20.1026,20.0042,20.0572,505800.0
2005-07-28 12:00:00,26.5,26.58,26.45,26.51,282000.0,20.0572,20.1177,20.0193,20.0647,282000.0
2005-07-28 12:10:00,26.51,26.57,26.48,26.52,189400.0,20.0647,20.1101,20.042,20.0723,189400.0
2005-07-28 12:20:00,26.52,26.52,26.46,26.5,158400.0,20.0723,20.0723,20.0269,20.0572,158400.0
2005-07-28 12:30:00,26.49,26.52,26.47,26.52,153600.0,20.0496,20.0723,20.0345,20.0723,153600.0
2005-07-28 12:40:00,26.52,26.52,26.49,26.5,122200.0,20.0723,20.0723,20.0496,20.0572,122200.0
2005-07-28 12:50:00,26.49,26.63,26.49,26.55,305600.0,20.0496,20.1556,20.0496,20.095,305600.0
2005-07-28 13:00:00,26.55,26.57,26.5,26.55,173400.0,20.095,20.1101,20.0572,20.095,173400.0
2005-07-28 13:10:00,26.55,26.57,26.5,26.54,162400.0,20.095,20.1101,20.0572,20.0874,162400.0
2005-07-28 13:20:00,26.54,26.56,26.52,26.53,141400.0,20.0874,20.1026,20.0723,20.0799,141400.0
2005-07-28 13:30:00,26.53,26.58,26.5,26.57,281000.0,20.0799,20.1177,20.0572,20.1101,281000.0
2005-07-28 13:40:00,26.58,26.6,26.56,26.59,252800.0,20.1177,20.1328,20.1026,20.1253,252800.0
2005-07-28 13:50:00,26.59,26.63,26.5,26.53,230400.0,20.1253,20.1556,20.0572,20.0799,230400.0
2005-07-28 14:00:00,26.53,26.55,26.48,26.5,355400.0,20.0799,20.095,20.042,20.0572,355400.0
2005-07-28 14:10:00,26.5,26.52,26.36,26.47,237600.0,20.0572,20.0723,19.9512,20.0345,237600.0
2005-07-28 14:20:00,26.47,26.6,26.46,26.5,454800.0,20.0345,20.1328,20.0269,20.0572,454800.0
2005-07-28 14:30:00,26.5,26.53,26.48,26.52,181800.0,20.0572,20.0799,20.042,20.0723,181800.0
2005-07-28 14:40:00,26.52,26.53,26.49,26.5,154800.0,20.0723,20.0799,20.0496,20.0572,154800.0
2005-07-28 14:50:00,26.5,26.52,26.48,26.5,149000.0,20.0572,20.0723,20.042,20.0572,149000.0
2005-07-28 15:00:00,26.5,26.51,26.43,26.43,307800.0,20.0572,20.0647,20.0042,20.0042,307800.0
2005-07-28 15:10:00,26.42,26.48,26.42,26.45,328600.0,19.9966,20.042,19.9966,20.0193,328600.0
2005-07-28 15:20:00,26.45,26.45,26.37,26.38,367600.0,20.0193,20.0193,19.9588,19.9663,367600.0
2005-07-28 15:30:00,26.38,26.42,26.34,26.4,499400.0,19.9663,19.9966,19.9361,19.9815,499400.0
2005-07-28 15:40:00,26.41,26.48,26.4,26.43,532600.0,19.989,20.042,19.9815,20.0042,532600.0
2005-07-28 15:50:00,26.42,26.42,26.34,26.35,590800.0,19.9966,19.9966,19.9361,19.9436,590800.0
2005-07-29 09:30:00,26.6,26.63,26.34,26.41,575200.0,20.1328,20.1556,19.9361,19.989,575200.0
2005-07-29 09:40:00,26.4,26.53,26.4,26.49,249000.0,19.9815,20.0799,19.9815,20.0496,249000.0
2005-07-29 09:50:00,26.49,26.49,26.38,26.45,108400.0,20.0496,20.0496,19.9663,20.0193,108400.0
2005-07-29 10:00:00,26.45,26.5,26.45,26.48,133600.0,20.0193,20.0572,20.0193,20.042,133600.0
2005-07-29 10:10:00,26.48,26.5,26.47,26.5,192200.0,20.042,20.0572,20.0345,20.0572,192200.0
2005-07-29 10:20:00,26.5,26.5,26.49,26.5,111000.0,20.0572,20.0572,20.0496,20.0572,111000.0
2005-07-29 10:30:00,26.5,26.54,26.49,26.54,163200.0,20.0572,20.0874,20.0496,20.0874,163200.0
2005-07-29 10:40:00,26.53,26.53,26.46,26.49,146800.0,20.0799,20.0799,20.0269,20.0496,146800.0
2005-07-29 10:50:00,26.49,26.5,26.45,26.46,74000.0,20.0496,20.0572,20.0193,20.0269,74000.0
2005-07-29 11:00:00,26.47,26.48,26.37,26.43,243200.0,20.0345,20.042,19.9588,20.0042,243200.0
2005-07-29 11:10:00,26.43,26.45,26.42,26.43,94400.0,20.0042,20.0193,19.9966,20.0042,94400.0
2005-07-29 11:20:00,26.43,26.47,26.36,26.36,156800.0,20.0042,20.0345,19.9512,19.9512,156800.0
2005-07-29 11:30:00,26.36,26.45,26.36,26.4,121000.0,19.9512,20.0193,19.9512,19.9815,121000.0
2005-07-29 11:40:00,26.39,26.42,26.36,26.37,120000.0,19.9739,19.9966,19.9512,19.9588,120000.0
2005-07-29 11:50:00,26.38,26.4,26.35,26.4,113200.0,19.9663,19.9815,19.9436,19.9815,113200.0
2005-07-29 12:00:00,26.39,26.42,26.36,26.4,71800.0,19.9739,19.9966,19.9512,19.9815,71800.0
2005-07-29 12:10:00,26.4,26.4,26.36,26.39,67800.0,19.9815,19.9815,19.9512,19.9739,67800.0
2005-07-29 12:20:00,26.4,26.4,26.36,26.36,71400.0,19.9815,19.9815,19.9512,19.9512,71400.0
2005-07-29 12:30:00,26.37,26.38,26.35,26.38,67600.0,19.9588,19.9663,19.9436,19.9663,67600.0
2005-07-29 12:40:00,26.38,26.43,26.36,26.37,142800.0,19.9663,20.0042,19.9512,19.9588,142800.0
2005-07-29 12:50:00,26.37,26.43,26.36,26.41,240400.0,19.9588,20.0042,19.9512,19.989,240400.0
2005-07-29 13:00:00,26.41,26.42,26.4,26.4,46800.0,19.989,19.9966,19.9815,19.9815,46800.0
2005-07-29 13:10:00,26.4,26.43,26.4,26.43,70800.0,19.9815,20.0042,19.9815,20.0042,70800.0
2005-07-29 13:20:00,26.43,26.47,26.41,26.47,121400.0,20.0042,20.0345,19.989,20.0345,121400.0
2005-07-29 13:30:00,26.47,26.47,26.4,26.41,156000.0,20.0345,20.0345,19.9815,19.989,156000.0
2005-07-29 13:40:00,26.41,26.41,26.4,26.4,88000.0,19.989,19.989,19.9815,19.9815,88000.0
2005-07-29 13:50:00,26.4,26.43,26.4,26.41,104400.0,19.9815,20.0042,19.9815,19.989,104400.0
2005-07-29 14:00:00,26.41,26.42,26.4,26.41,135600.0,19.989,19.9966,19.9815,19.989,135600.0
2005-07-29 14:10:00,26.42,26.63,26.4,26.42,64400.0,19.9966,20.1556,19.9815,19.9966,64400.0
2005-07-29 14:20:00,26.41,26.43,26.4,26.41,73600.0,19.989,20.0042,19.9815,19.989,73600.0
2005-07-29 14:30:00,26.41,26.43,26.4,26.4,110800.0,19.989,20.0042,19.9815,19.9815,110800.0
2005-07-29 14:40:00,26.41,26.42,26.4,26.4,85000.0,19.989,19.9966,19.9815,19.9815,85000.0
2005-07-29 14:50:00,26.4,26.46,26.4,26.45,130000.0,19.9815,20.0269,19.9815,20.0193,130000.0
2005-07-29 15:00:00,26.46,26.46,26.39,26.4,203200.0,20.0269,20.0269,19.9739,19.9815,203200.0
2005-07-29 15:10:00,26.41,26.41,26.34,26.37,193400.0,19.989,19.989,19.9361,19.9588,193400.0
2005-07-29 15:20:00,26.38,26.4,26.36,26.36,101800.0,19.9663,19.9815,19.9512,19.9512,101800.0
2005-07-29 15:30:00,26.36,26.4,26.3,26.4,273600.0,19.9512,19.9815,19.9058,19.9815,273600.0
2005-07-29 15:40:00,26.4,26.41,26.35,26.4,238400.0,19.9815,19.989,19.9436,19.9815,238400.0
2005-07-29 15:50:00,26.4,26.4,26.28,26.28,576600.0,19.9815,19.9815,19.8906,19.8906,576600.0
2005-08-01 09:30:00,26.38,26.39,26.14,26.19,496800.0,19.9663,19.9739,19.7847,19.8225,496800.0
2005-08-01 09:40:00,26.18,26.2,26.07,26.17,182800.0,19.815,19.8301,19.7317,19.8074,182800.0
2005-08-01 09:50:00,26.17,26.28,26.14,26.25,159400.0,19.8074,19.8906,19.7847,19.8679,159400.0
2005-08-01 10:00:00,26.25,26.27,26.21,26.22,192200.0,19.8679,19.8831,19.8377,19.8452,192200.0
2005-08-01 10:10:00,26.21,26.26,26.2,26.2,87000.0,19.8377,19.8755,19.8301,19.8301,87000.0
2005-08-01 10:20:00,26.2,26.26,26.18,26.26,93200.0,19.8301,19.8755,19.815,19.8755,93200.0
2005-08-01 10:30:00,26.26,26.26,26.11,26.14,141800.0,19.8755,19.8755,19.762,19.7847,141800.0
2005-08-01 10:40:00,26.13,26.15,26.08,26.08,131600.0,19.7771,19.7923,19.7393,19.7393,131600.0
2005-08-01 10:50:00,26.09,26.1,26.05,26.07,141800.0,19.7468,19.7544,19.7166,19.7317,141800.0
2005-08-01 11:00:00,26.08,26.09,26.0,26.04,105200.0,19.7393,19.7468,19.6787,19.709,105200.0
2005-08-01 11:10:00,26.03,26.07,26.01,26.06,131400.0,19.7014,19.7317,19.6863,19.7241,131400.0
2005-08-01 11:20:00,26.06,26.08,26.05,26.07,44600.0,19.7241,19.7393,19.7166,19.7317,44600.0
2005-08-01 11:30:00,26.07,26.13,26.06,26.12,96600.0,19.7317,19.7771,19.7241,19.7695,96600.0
2005-08-01 11:40:00,26.12,26.18,26.12,26.14,52600.0,19.7695,19.815,19.7695,19.7847,52600.0
2005-08-01 11:50:00,26.15,26.16,26.13,26.14,66000.0,19.7923,19.7998,19.7771,19.7847,66000.0
2005-08-01 12:00:00,26.14,26.16,26.13,26.14,53000.0,19.7847,19.7998,19.7771,19.7847,53000.0
2005-08-01 12:10:00,26.13,26.18,26.13,26.15,143800.0,19.7771,19.815,19.7771,19.7923,143800.0
2005-08-01 12:20:00,26.15,26.15,26.11,26.13,76400.0,19.7923,19.7923,19.762,19.7771,76400.0
2005-08-01 12:30:00,26.13,26.14,26.11,26.13,58400.0,19.7771,19.7847,19.762,19.7771,58400.0
2005-08-01 12:40:00,26.13,26.13,26.12,26.13,69000.0,19.7771,19.7771,19.7695,19.7771,69000.0
2005-08-01 12:50:00,26.13,26.14,26.1,26.11,118000.0,19.7771,19.7847,19.7544,19.762,118000.0
2005-08-01 13:00:00,26.11,26.14,26.05,26.06,123000.0,19.762,19.7847,19.7166,19.7241,123000.0
2005-08-01 13:10:00,26.06,26.09,26.03,26.05,163400.0,19.7241,19.7468,19.7014,19.7166,163400.0
2005-08-01 13:20:00,26.05,26.09,26.05,26.07,74400.0,19.7166,19.7468,19.7166,19.7317,74400.0
2005-08-01 13:30:00,26.07,26.16,26.05,26.15,120200.0,19.7317,19.7998,19.7166,19.7923,120200.0
2005-08-01 13:40:00,26.15,26.15,26.13,26.15,80600.0,19.7923,19.7923,19.7771,19.7923,80600.0
2005-08-01 13:50:00,26.15,26.2,26.14,26.18,169400.0,19.7923,19.8301,19.7847,19.815,169400.0
2005-08-01 14:00:00,26.18,26.2,26.16,26.17,70200.0,19.815,19.8301,19.7998,19.8074,70200.0
2005-08-01 14:10:00,26.17,26.24,26.16,26.18,102600.0,19.8074,19.8604,19.7998,19.815,102600.0
2005-08-01 14:20:00,26.18,26.22,26.16,26.16,119800.0,19.815,19.8452,19.7998,19.7998,119800.0
2005-08-01 14:30:00,26.16,26.23,26.14,26.15,90800.0,19.7998,19.8528,19.7847,19.7923,90800.0
2005-08-01 14:40:00,26.15,26.15,26.13,26.13,87800.0,19.7923,19.7923,19.7771,19.7771,87800.0
2005-08-01 14:50:00,26.13,26.15,26.09,26.09,95600.0,19.7771,19.7923,19.7468,19.7468,95600.0
2005-08-01 15:00:00,26.1,26.11,26.08,26.09,65000.0,19.7544,19.762,19.7393,19.7468,65000.0
2005-08-01 15:10:00,26.09,26.18,26.08,26.16,157000.0,19.7468,19.815,19.7393,19.7998,157000.0
2005-08-01 15:20:00,26.16,26.18,26.12,26.12,101200.0,19.7998,19.815,19.7695,19.7695,101200.0
2005-08-01 15:30:00,26.13,26.14,26.07,26.08,121600.0,19.7771,19.7847,19.7317,19.7393,121600.0
2005-08-01 15:40:00,26.08,26.1,26.08,26.1,157000.0,19.7393,19.7544,19.7393,19.7544,157000.0
2005-08-01 15:50:00,26.1,26.11,26.05,26.05,300800.0,19.7544,19.762,19.7166,19.7166,300800.0
2005-08-02 09:30:00,26.02,26.13,25.99,26.0,285800.0,19.6939,19.7771,19.6712,19.6787,285800.0
2005-08-02 09:40:00,26.01,26.03,25.99,26.0,110800.0,19.6863,19.7014,19.6712,19.6787,110800.0
2005-08-02 09:50:00,26.0,26.1,26.0,26.08,115000.0,19.6787,19.7544,19.6787,19.7393,115000.0
2005-08-02 10:00:00,26.09,26.19,26.08,26.17,118000.0,19.7468,19.8225,19.7393,19.8074,118000.0
2005-08-02 10:10:00,26.17,26.23,26.15,26.15,183800.0,19.8074,19.8528,19.7923,19.7923,183800.0
2005-08-02 10:20:00,26.16,26.22,26.15,26.18,118800.0,19.7998,19.8452,19.7923,19.815,118800.0
2005-08-02 10:30:00,26.18,26.29,26.17,26.27,232000.0,19.815,19.8982,19.8074,19.8831,232000.0
2005-08-02 10:40:00,26.28,26.33,26.27,26.3,292800.0,19.8906,19.9285,19.8831,19.9058,292800.0
2005-08-02 10:50:00,26.3,26.3,26.16,26.17,104200.0,19.9058,19.9058,19.7998,19.8074,104200.0
2005-08-02 11:00:00,26.16,26.19,26.16,26.17,74600.0,19.7998,19.8225,19.7998,19.8074,74600.0
2005-08-02 11:10:00,26.18,26.19,26.13,26.13,90000.0,19.815,19.8225,19.7771,19.7771,90000.0
2005-08-02 11:20:00,26.13,26.19,26.13,26.14,87400.0,19.7771,19.8225,19.7771,19.7847,87400.0
2005-08-02 11:30:00,26.14,26.15,26.12,26.13,159800.0,19.7847,19.7923,19.7695,19.7771,159800.0
2005-08-02 11:40:00,26.13,26.14,26.1,26.11,172600.0,19.7771,19.7847,19.7544,19.762,172600.0
2005-08-02 11:50:00,26.13,26.16,26.11,26.11,137800.0,19.7771,19.7998,19.762,19.762,137800.0
2005-08-02 12:00:00,26.11,26.14,26.11,26.13,72400.0,19.762,19.7847,19.762,19.7771,72400.0
2005-08-02 12:10:00,26.13,26.17,26.12,26.15,66800.0,19.7771,19.8074,19.7695,19.7923,66800.0
2005-08-02 12:20:00,26.17,26.22,26.16,26.16,51000.0,19.8074,19.8452,19.7998,19.7998,51000.0
2005-08-02 12:30:00,26.16,26.16,26.13,26.13,28200.0,19.7998,19.7998,19.7771,19.7771,28200.0
2005-08-02 12:40:00,26.14,26.14,26.11,26.11,24800.0,19.7847,19.7847,19.762,19.762,24800.0
2005-08-02 12:50:00,26.11,26.14,26.1,26.13,62000.0,19.762,19.7847,19.7544,19.7771,62000.0
2005-08-02 13:00:00,26.13,26.16,26.11,26.16,96600.0,19.7771,19.7998,19.762,19.7998,96600.0
2005-08-02 13:10:00,26.16,26.2,26.13,26.18,47200.0,19.7998,19.8301,19.7771,19.815,47200.0
2005-08-02 13:20:00,26.18,26.19,26.16,26.16,37800.0,19.815,19.8225,19.7998,19.7998,37800.0
2005-08-02 13:30:00,26.17,26.17,26.16,26.16,37600.0,19.8074,19.8074,19.7998,19.7998,37600.0
2005-08-02 13:40:00,26.17,26.2,26.14,26.16,64200.0,19.8074,19.8301,19.7847,19.7998,64200.0
2005-08-02 13:50:00,26.16,26.17,26.13,26.15,73000.0,19.7998,19.8074,19.7771,19.7923,73000.0
2005-08-02 14:00:00,26.14,26.21,26.14,26.2,54400.0,19.7847,19.8377,19.7847,19.8301,54400.0
2005-08-02 14:10:00,26.2,26.24,26.19,26.21,96000.0,19.8301,19.8604,19.8225,19.8377,96000.0
2005-08-02 14:20:00,26.21,26.22,26.14,26.14,33400.0,19.8377,19.8452,19.7847,19.7847,33400.0
2005-08-02 14:30:00,26.14,26.18,26.13,26.16,55600.0,19.7847,19.815,19.7771,19.7998,55600.0
2005-08-02 14:40:00,26.16,26.18,26.15,26.17,48000.0,19.7998,19.815,19.7923,19.8074,48000.0
2005-08-02 14:50:00,26.17,26.18,26.15,26.16,56000.0,19.8074,19.815,19.7923,19.7998,56000.0
2005-08-02 15:00:00,26.16,26.17,26.1,26.13,225600.0,19.7998,19.8074,19.7544,19.7771,225600.0
2005-08-02 15:10:00,26.12,26.13,26.09,26.1,201800.0,19.7695,19.7771,19.7468,19.7544,201800.0
2005-08-02 15:20:00,26.11,26.11,26.07,26.08,103200.0,19.762,19.762,19.7317,19.7393,103200.0
2005-08-02 15:30:00,26.08,26.11,26.07,26.11,104000.0,19.7393,19.762,19.7317,19.762,104000.0
2005-08-02 15:40:00,26.11,26.11,26.08,26.09,170600.0,19.762,19.762,19.7393,19.7468,170600.0
2005-08-02 15:50:00,26.09,26.1,26.03,26.07,416600.0,19.7468,19.7544,19.7014,19.7317,416600.0
2005-08-03 09:30:00,25.92,26.05,25.92,26.0,296400.0,19.6182,19.7166,19.6182,19.6787,296400.0
2005-08-03 09:40:00,25.99,26.0,25.95,26.0,120800.0,19.6712,19.6787,19.6409,19.6787,120800.0
2005-08-03 09:50:00,26.0,26.01,25.98,26.0,205800.0,19.6787,19.6863,19.6636,19.6787,205800.0
2005-08-03 10:00:00,26.0,26.08,25.98,26.02,314200.0,19.6787,19.7393,19.6636,19.6939,314200.0
2005-08-03 10:10:00,26.02,26.05,25.99,26.0,132600.0,19.6939,19.7166,19.6712,19.6787,132600.0
2005-08-03 10:20:00,26.0,26.03,26.0,26.01,166800.0,19.6787,19.7014,19.6787,19.6863,166800.0
2005-08-03 10:30:00,26.01,26.04,26.0,26.02,145000.0,19.6863,19.709,19.6787,19.6939,145000.0
2005-08-03 10:40:00,26.02,26.11,26.02,26.08,238000.0,19.6939,19.762,19.6939,19.7393,238000.0
2005-08-03 10:50:00,26.08,26.08,26.0,26.01,232000.0,19.7393,19.7393,19.6787,19.6863,232000.0
2005-08-03 11:00:00,26.0,26.03,26.0,26.0,99600.0,19.6787,19.7014,19.6787,19.6787,99600.0
2005-08-03 11:10:00,26.0,26.03,25.99,26.0,48400.0,19.6787,19.7014,19.6712,19.6787,48400.0
2005-08-03 11:20:00,26.0,26.0,25.98,26.0,197800.0,19.6787,19.6787,19.6636,19.6787,197800.0
2005-08-03 11:30:00,26.0,26.04,25.98,25.99,49000.0,19.6787,19.709,19.6636,19.6712,49000.0
2005-08-03 11:40:00,25.99,26.0,25.98,25.99,66800.0,19.6712,19.6787,19.6636,19.6712,66800.0
2005-08-03 11:50:00,25.99,26.0,25.99,26.0,16200.0,19.6712,19.6787,19.6712,19.6787,16200.0
2005-08-03 12:00:00,25.99,26.0,25.95,25.96,37800.0,19.6712,19.6787,19.6409,19.6484,37800.0
2005-08-03 12:10:00,25.96,26.02,25.96,26.02,117000.0,19.6484,19.6939,19.6484,19.6939,117000.0
2005-08-03 12:20:00,26.0,26.03,25.99,26.02,82400.0,19.6787,19.7014,19.6712,19.6939,82400.0
2005-08-03 12:30:00,26.0,26.03,25.99,25.99,173200.0,19.6787,19.7014,19.6712,19.6712,173200.0
2005-08-03 12:40:00,26.0,26.0,25.97,26.0,19200.0,19.6787,19.6787,19.656,19.6787,19200.0
2005-08-03 12:50:00,26.0,26.0,25.96,25.97,58400.0,19.6787,19.6787,19.6484,19.656,58400.0
2005-08-03 13:00:00,25.96,26.0,25.96,25.99,59400.0,19.6484,19.6787,19.6484,19.6712,59400.0
2005-08-03 13:10:00,25.98,26.02,25.98,26.02,97800.0,19.6636,19.6939,19.6636,19.6939,97800.0
2005-08-03 13:20:00,26.02,26.05,26.0,26.03,49400.0,19.6939,19.7166,19.6787,19.7014,49400.0
2005-08-03 13:30:00,26.04,26.05,25.99,26.0,44400.0,19.709,19.7166,19.6712,19.6787,44400.0
2005-08-03 13:40:00,26.0,26.02,25.99,26.0,37800.0,19.6787,19.6939,19.6712,19.6787,37800.0
2005-08-03 13:50:00,26.0,26.02,25.98,25.98,74400.0,19.6787,19.6939,19.6636,19.6636,74400.0
2005-08-03 14:00:00,25.98,26.0,25.98,25.99,56400.0,19.6636,19.6787,19.6636,19.6712,56400.0
2005-08-03 14:10:00,25.99,26.0,25.98,25.99,58800.0,19.6712,19.6787,19.6636,19.6712,58800.0
2005-08-03 14:20:00,25.99,25.99,25.94,25.94,89000.0,19.6712,19.6712,19.6333,19.6333,89000.0
2005-08-03 14:30:00,25.95,25.96,25.94,25.94,105200.0,19.6409,19.6484,19.6333,19.6333,105200.0
2005-08-03 14:40:00,25.94,25.96,25.93,25.93,115000.0,19.6333,19.6484,19.6257,19.6257,115000.0
2005-08-03 14:50:00,25.93,25.96,25.93,25.95,141000.0,19.6257,19.6484,19.6257,19.6409,141000.0
2005-08-03 15:00:00,25.96,25.98,25.92,25.96,142800.0,19.6484,19.6636,19.6182,19.6484,142800.0
2005-08-03 15:10:00,25.95,25.98,25.93,25.95,126000.0,19.6409,19.6636,19.6257,19.6409,126000.0
2005-08-03 15:20:00,25.95,25.96,25.93,25.93,63200.0,19.6409,19.6484,19.6257,19.6257,63200.0
2005-08-03 15:30:00,25.93,25.94,25.88,25.88,118800.0,19.6257,19.6333,19.5879,19.5879,118800.0
2005-08-03 15:40:00,25.88,25.92,25.88,25.92,272000.0,19.5879,19.6182,19.5879,19.6182,272000.0
2005-08-03 15:50:00,25.92,25.96,25.9,25.94,483600.0,19.6182,19.6484,19.603,19.6333,483600.0
2005-08-04 09:30:00,25.98,26.15,25.96,26.03,267000.0,19.6636,19.7923,19.6484,19.7014,267000.0
2005-08-04 09:40:00,26.05,26.05,25.9,25.92,109200.0,19.7166,19.7166,19.603,19.6182,109200.0
2005-08-04 09:50:00,25.92,25.92,25.75,25.75,156800.0,19.6182,19.6182,19.4895,19.4895,156800.0
2005-08-04 10:00:00,25.75,25.77,25.68,25.72,141600.0,19.4895,19.5046,19.4365,19.4668,141600.0
2005-08-04 10:10:00,25.73,25.78,25.7,25.72,59800.0,19.4744,19.5122,19.4517,19.4668,59800.0
2005-08-04 10:20:00,25.73,25.75,25.72,25.75,50200.0,19.4744,19.4895,19.4668,19.4895,50200.0
2005-08-04 10:30:00,25.75,25.79,25.73,25.79,65400.0,19.4895,19.5198,19.4744,19.5198,65400.0
2005-08-04 10:40:00,25.78,25.79,25.69,25.76,85800.0,19.5122,19.5198,19.4441,19.4971,85800.0
2005-08-04 10:50:00,25.76,25.77,25.73,25.75,76200.0,19.4971,19.5046,19.4744,19.4895,76200.0
2005-08-04 11:00:00,25.75,25.82,25.75,25.75,99000.0,19.4895,19.5425,19.4895,19.4895,99000.0
2005-08-04 11:10:00,25.75,25.78,25.75,25.77,49800.0,19.4895,19.5122,19.4895,19.5046,49800.0
2005-08-04 11:20:00,25.78,25.78,25.75,25.75,43200.0,19.5122,19.5122,19.4895,19.4895,43200.0
2005-08-04 11:30:00,25.75,25.75,25.68,25.7,67600.0,19.4895,19.4895,19.4365,19.4517,67600.0
2005-08-04 11:40:00,25.71,25.71,25.6,25.63,124000.0,19.4592,19.4592,19.376,19.3987,124000.0
2005-08-04 11:50:00,25.63,25.64,25.55,25.56,84600.0,19.3987,19.4062,19.3381,19.3457,84600.0
2005-08-04 12:00:00,25.56,25.6,25.5,25.54,189600.0,19.3457,19.376,19.3003,19.3306,189600.0
2005-08-04 12:10:00,25.55,25.57,25.53,25.53,53400.0,19.3381,19.3533,19.323,19.323,53400.0
2005-08-04 12:20:00,25.53,25.56,25.53,25.53,102400.0,19.323,19.3457,19.323,19.323,102400.0
2005-08-04 12:30:00,25.55,25.58,25.54,25.58,67000.0,19.3381,19.3608,19.3306,19.3608,67000.0
2005-08-04 12:40:00,25.58,25.6,25.54,25.57,68800.0,19.3608,19.376,19.3306,19.3533,68800.0
2005-08-04 12:50:00,25.58,25.62,25.55,25.55,44600.0,19.3608,19.3911,19.3381,19.3381,44600.0
2005-08-04 13:00:00,25.56,25.61,25.56,25.61,43200.0,19.3457,19.3835,19.3457,19.3835,43200.0
2005-08-04 13:10:00,25.59,25.61,25.58,25.58,30600.0,19.3684,19.3835,19.3608,19.3608,30600.0
2005-08-04 13:20:00,25.58,25.59,25.55,25.56,48400.0,19.3608,19.3684,19.3381,19.3457,48400.0
2005-08-04 13:30:00,25.55,25.56,25.52,25.54,62200.0,19.3381,19.3457,19.3154,19.3306,62200.0
2005-08-04 13:40:00,25.55,25.55,25.54,25.54,59600.0,19.3381,19.3381,19.3306,19.3306,59600.0
2005-08-04 13:50:00,25.55,25.55,25.5,25.54,93200.0,19.3381,19.3381,19.3003,19.3306,93200.0
2005-08-04 14:00:00,25.53,25.55,25.52,25.55,83800.0,19.323,19.3381,19.3154,19.3381,83800.0
2005-08-04 14:10:00,25.55,25.56,25.52,25.52,81200.0,19.3381,19.3457,19.3154,19.3154,81200.0
2005-08-04 14:20:00,25.52,25.52,25.51,25.52,68200.0,19.3154,19.3154,19.3079,19.3154,68200.0
2005-08-04 14:30:00,25.52,25.52,25.48,25.5,121600.0,19.3154,19.3154,19.2851,19.3003,121600.0
2005-08-04 14:40:00,25.51,25.53,25.48,25.52,82800.0,19.3079,19.323,19.2851,19.3154,82800.0
2005-08-04 14:50:00,25.53,25.53,25.5,25.52,105000.0,19.323,19.323,19.3003,19.3154,105000.0
2005-08-04 15:00:00,25.53,25.53,25.49,25.5,88200.0,19.323,19.323,19.2927,19.3003,88200.0
2005-08-04 15:10:00,25.5,25.52,25.49,25.5,125800.0,19.3003,19.3154,19.2927,19.3003,125800.0
2005-08-04 15:20:00,25.5,25.51,25.5,25.5,99200.0,19.3003,19.3079,19.3003,19.3003,99200.0
2005-08-04 15:30:00,25.5,25.52,25.48,25.48,159600.0,19.3003,19.3154,19.2851,19.2851,159600.0
2005-08-04 15:40:00,25.48,25.48,25.45,25.47,195800.0,19.2851,19.2851,19.2624,19.2776,195800.0
2005-08-04 15:50:00,25.47,25.49,25.44,25.49,291400.0,19.2776,19.2927,19.2549,19.2927,291400.0
2005-08-05 09:30:00,25.44,25.54,25.43,25.43,236400.0,19.2549,19.3306,19.2473,19.2473,236400.0
2005-08-05 09:40:00,25.41,25.49,25.41,25.44,78200.0,19.2322,19.2927,19.2322,19.2549,78200.0
2005-08-05 09:50:00,25.43,25.45,25.38,25.4,84400.0,19.2473,19.2624,19.2095,19.2246,84400.0
2005-08-05 10:00:00,25.4,25.45,25.36,25.38,133000.0,19.2246,19.2624,19.1943,19.2095,133000.0
2005-08-05 10:10:00,25.37,25.49,25.36,25.47,84800.0,19.2019,19.2927,19.1943,19.2776,84800.0
2005-08-05 10:20:00,25.48,25.49,25.34,25.4,75600.0,19.2851,19.2927,19.1792,19.2246,75600.0
2005-08-05 10:30:00,25.4,25.47,25.29,25.34,105400.0,19.2246,19.2776,19.1413,19.1792,105400.0
2005-08-05 10:40:00,25.33,25.36,25.3,25.32,70600.0,19.1716,19.1943,19.1489,19.164,70600.0
2005-08-05 10:50:00,25.31,25.37,25.31,25.36,23800.0,19.1565,19.2019,19.1565,19.1943,23800.0
2005-08-05 11:00:00,25.36,25.39,25.36,25.38,34000.0,19.1943,19.217,19.1943,19.2095,34000.0
2005-08-05 11:10:00,25.38,25.38,25.32,25.32,39000.0,19.2095,19.2095,19.164,19.164,39000.0
2005-08-05 11:20:00,25.32,25.34,25.28,25.29,71200.0,19.164,19.1792,19.1338,19.1413,71200.0
2005-08-05 11:30:00,25.29,25.32,25.28,25.31,45400.0,19.1413,19.164,19.1338,19.1565,45400.0
2005-08-05 11:40:00,25.32,25.35,25.31,25.34,34400.0,19.164,19.1868,19.1565,19.1792,34400.0
2005-08-05 11:50:00,25.34,25.34,25.29,25.29,39200.0,19.1792,19.1792,19.1413,19.1413,39200.0
2005-08-05 12:00:00,25.29,25.38,25.29,25.35,75200.0,19.1413,19.2095,19.1413,19.1868,75200.0
2005-08-05 12:10:00,25.36,25.38,25.34,25.38,60200.0,19.1943,19.2095,19.1792,19.2095,60200.0
2005-08-05 12:20:00,25.37,25.39,25.34,25.37,45200.0,19.2019,19.217,19.1792,19.2019,45200.0
2005-08-05 12:30:00,25.38,25.39,25.35,25.35,52200.0,19.2095,19.217,19.1868,19.1868,52200.0
2005-08-05 12:40:00,25.35,25.36,25.31,25.33,34800.0,19.1868,19.1943,19.1565,19.1716,34800.0
2005-08-05 12:50:00,25.33,25.36,25.33,25.36,87600.0,19.1716,19.1943,19.1716,19.1943,87600.0
2005-08-05 13:00:00,25.35,25.36,25.34,25.35,53600.0,19.1868,19.1943,19.1792,19.1868,53600.0
2005-08-05 13:10:00,25.35,25.43,25.35,25.42,85600.0,19.1868,19.2473,19.1868,19.2397,85600.0
2005-08-05 13:20:00,25.42,25.43,25.36,25.37,58000.0,19.2397,19.2473,19.1943,19.2019,58000.0
2005-08-05 13:30:00,25.37,25.39,25.34,25.36,104400.0,19.2019,19.217,19.1792,19.1943,104400.0
2005-08-05 13:40:00,25.36,25.36,25.29,25.31,47000.0,19.1943,19.1943,19.1413,19.1565,47000.0
2005-08-05 13:50:00,25.3,25.32,25.3,25.32,21600.0,19.1489,19.164,19.1489,19.164,21600.0
2005-08-05 14:00:00,25.32,25.32,25.3,25.31,27200.0,19.164,19.164,19.1489,19.1565,27200.0
2005-08-05 14:10:00,25.31,25.31,25.28,25.28,53800.0,19.1565,19.1565,19.1338,19.1338,53800.0
2005-08-05 14:20:00,25.28,25.3,25.28,25.3,42000.0,19.1338,19.1489,19.1338,19.1489,42000.0
2005-08-05 14:30:00,25.3,25.34,25.29,25.31,58200.0,19.1489,19.1792,19.1413,19.1565,58200.0
2005-08-05 14:40:00,25.32,25.32,25.29,25.3,52600.0,19.164,19.164,19.1413,19.1489,52600.0
2005-08-05 14:50:00,25.29,25.3,25.29,25.29,20800.0,19.1413,19.1489,19.1413,19.1413,20800.0
2005-08-05 15:00:00,25.29,25.3,25.28,25.29,49400.0,19.1413,19.1489,19.1338,19.1413,49400.0
2005-08-05 15:10:00,25.29,25.3,25.29,25.3,46000.0,19.1413,19.1489,19.1413,19.1489,46000.0
2005-08-05 15:20:00,25.3,25.33,25.29,25.32,36400.0,19.1489,19.1716,19.1413,19.164,36400.0
2005-08-05 15:30:00,25.33,25.37,25.31,25.33,104600.0,19.1716,19.2019,19.1565,19.1716,104600.0
2005-08-05 15:40:00,25.33,25.34,25.27,25.28,92000.0,19.1716,19.1792,19.1262,19.1338,92000.0
2005-08-05 15:50:00,25.28,25.31,25.27,25.27,142600.0,19.1338,19.1565,19.1262,19.1262,142600.0
2005-08-08 09:30:00,25.2,25.49,25.2,25.36,369400.0,19.0732,19.2927,19.0732,19.1943,369400.0
2005-08-08 09:40:00,25.36,25.38,25.31,25.38,75200.0,19.1943,19.2095,19.1565,19.2095,75200.0
2005-08-08 09:50:00,25.37,25.55,25.36,25.43,122400.0,19.2019,19.3381,19.1943,19.2473,122400.0
2005-08-08 10:00:00,25.43,25.58,25.43,25.48,168800.0,19.2473,19.3608,19.2473,19.2851,168800.0
2005-08-08 10:10:00,25.47,25.48,25.37,25.39,56400.0,19.2776,19.2851,19.2019,19.217,56400.0
2005-08-08 10:20:00,25.41,25.5,25.38,25.49,58000.0,19.2322,19.3003,19.2095,19.2927,58000.0
2005-08-08 10:30:00,25.49,25.49,25.44,25.46,88200.0,19.2927,19.2927,19.2549,19.27,88200.0
2005-08-08 10:40:00,25.46,25.49,25.42,25.46,95000.0,19.27,19.2927,19.2397,19.27,95000.0
2005-08-08 10:50:00,25.46,25.48,25.43,25.45,73400.0,19.27,19.2851,19.2473,19.2624,73400.0
2005-08-08 11:00:00,25.46,25.48,25.4,25.46,152400.0,19.27,19.2851,19.2246,19.27,152400.0
2005-08-08 11:10:00,25.46,25.48,25.43,25.45,91600.0,19.27,19.2851,19.2473,19.2624,91600.0
2005-08-08 11:20:00,25.44,25.53,25.44,25.5,109600.0,19.2549,19.323,19.2549,19.3003,109600.0
2005-08-08 11:30:00,25.5,25.56,25.47,25.55,170400.0,19.3003,19.3457,19.2776,19.3381,170400.0
2005-08-08 11:40:00,25.54,25.55,25.48,25.52,73000.0,19.3306,19.3381,19.2851,19.3154,73000.0
2005-08-08 11:50:00,25.51,25.53,25.47,25.49,57600.0,19.3079,19.323,19.2776,19.2927,57600.0
2005-08-08 12:00:00,25.5,25.5,25.48,25.5,51000.0,19.3003,19.3003,19.2851,19.3003,51000.0
2005-08-08 12:10:00,25.5,25.56,25.5,25.53,71400.0,19.3003,19.3457,19.3003,19.323,71400.0
2005-08-08 12:20:00,25.53,25.55,25.5,25.5,56600.0,19.323,19.3381,19.3003,19.3003,56600.0
2005-08-08 12:30:00,25.5,25.52,25.5,25.51,56000.0,19.3003,19.3154,19.3003,19.3079,56000.0
2005-08-08 12:40:00,25.51,25.53,25.5,25.5,65800.0,19.3079,19.323,19.3003,19.3003,65800.0
2005-08-08 12:50:00,25.5,25.53,25.49,25.52,116400.0,19.3003,19.323,19.2927,19.3154,116400.0
2005-08-08 13:00:00,25.52,25.55,25.45,25.47,177600.0,19.3154,19.3381,19.2624,19.2776,177600.0
2005-08-08 13:10:00,25.47,25.5,25.45,25.5,77400.0,19.2776,19.3003,19.2624,19.3003,77400.0
2005-08-08 13:20:00,25.5,25.5,25.48,25.49,46200.0,19.3003,19.3003,19.2851,19.2927,46200.0
2005-08-08 13:30:00,25.49,25.5,25.48,25.48,54600.0,19.2927,19.3003,19.2851,19.2851,54600.0
2005-08-08 13:40:00,25.48,25.55,25.48,25.53,69400.0,19.2851,19.3381,19.2851,19.323,69400.0
2005-08-08 13:50:00,25.53,25.53,25.47,25.52,67600.0,19.323,19.323,19.2776,19.3154,67600.0
2005-08-08 14:00:00,25.52,25.52,25.43,25.48,76400.0,19.3154,19.3154,19.2473,19.2851,76400.0
2005-08-08 14:10:00,25.48,25.5,25.47,25.49,152800.0,19.2851,19.3003,19.2776,19.2927,152800.0
2005-08-08 14:20:00,25.49,25.5,25.46,25.49,136800.0,19.2927,19.3003,19.27,19.2927,136800.0
2005-08-08 14:30:00,25.48,25.5,25.47,25.5,59600.0,19.2851,19.3003,19.2776,19.3003,59600.0
2005-08-08 14:40:00,25.5,25.53,25.48,25.51,103600.0,19.3003,19.323,19.2851,19.3079,103600.0
2005-08-08 14:50:00,25.52,25.54,25.5,25.53,70200.0,19.3154,19.3306,19.3003,19.323,70200.0
2005-08-08 15:00:00,25.53,25.53,25.5,25.5,66600.0,19.323,19.323,19.3003,19.3003,66600.0
2005-08-08 15:10:00,25.51,25.57,25.5,25.54,170600.0,19.3079,19.3533,19.3003,19.3306,170600.0
2005-08-08 15:20:00,25.54,25.54,25.48,25.5,104600.0,19.3306,19.3306,19.2851,19.3003,104600.0
2005-08-08 15:30:00,25.49,25.51,25.47,25.5,154800.0,19.2927,19.3079,19.2776,19.3003,154800.0
2005-08-08 15:40:00,25.5,25.55,25.5,25.54,271200.0,19.3003,19.3381,19.3003,19.3306,271200.0
2005-08-08 15:50:00,25.54,25.55,25.49,25.49,273200.0,19.3306,19.3381,19.2927,19.2927,273200.0
2005-08-09 09:30:00,25.53,25.6,25.48,25.6,271000.0,19.323,19.376,19.2851,19.376,271000.0
2005-08-09 09:40:00,25.61,25.69,25.57,25.67,210800.0,19.3835,19.4441,19.3533,19.429,210800.0
2005-08-09 09:50:00,25.67,25.72,25.64,25.7,72200.0,19.429,19.4668,19.4062,19.4517,72200.0
2005-08-09 10:00:00,25.7,25.72,25.67,25.68,109200.0,19.4517,19.4668,19.429,19.4365,109200.0
2005-08-09 10:10:00,25.68,25.85,25.68,25.77,299800.0,19.4365,19.5652,19.4365,19.5046,299800.0
2005-08-09 10:20:00,25.77,25.8,25.75,25.8,159200.0,19.5046,19.5273,19.4895,19.5273,159200.0
2005-08-09 10:30:00,25.79,25.79,25.73,25.74,125800.0,19.5198,19.5198,19.4744,19.4819,125800.0
2005-08-09 10:40:00,25.73,25.8,25.73,25.8,179800.0,19.4744,19.5273,19.4744,19.5273,179800.0
2005-08-09 10:50:00,25.81,25.84,25.77,25.8,113800.0,19.5349,19.5576,19.5046,19.5273,113800.0
2005-08-09 11:00:00,25.8,25.83,25.78,25.8,120000.0,19.5273,19.5501,19.5122,19.5273,120000.0
2005-08-09 11:10:00,25.79,25.82,25.78,25.8,81200.0,19.5198,19.5425,19.5122,19.5273,81200.0
2005-08-09 11:20:00,25.8,25.83,25.79,25.81,222000.0,19.5273,19.5501,19.5198,19.5349,222000.0
2005-08-09 11:30:00,25.82,25.83,25.79,25.81,112400.0,19.5425,19.5501,19.5198,19.5349,112400.0
2005-08-09 11:40:00,25.81,25.85,25.81,25.83,102000.0,19.5349,19.5652,19.5349,19.5501,102000.0
2005-08-09 11:50:00,25.83,25.91,25.82,25.88,210000.0,19.5501,19.6106,19.5425,19.5879,210000.0
2005-08-09 12:00:00,25.88,25.9,25.86,25.86,85200.0,19.5879,19.603,19.5728,19.5728,85200.0
2005-08-09 12:10:00,25.88,25.91,25.86,25.89,65800.0,19.5879,19.6106,19.5728,19.5955,65800.0
2005-08-09 12:20:00,25.9,25.91,25.89,25.9,48800.0,19.603,19.6106,19.5955,19.603,48800.0
2005-08-09 12:30:00,25.91,25.91,25.89,25.89,98800.0,19.6106,19.6106,19.5955,19.5955,98800.0
2005-08-09 12:40:00,25.89,25.9,25.78,25.79,123200.0,19.5955,19.603,19.5122,19.5198,123200.0
2005-08-09 12:50:00,25.79,25.83,25.79,25.82,59400.0,19.5198,19.5501,19.5198,19.5425,59400.0
2005-08-09 13:00:00,25.83,25.85,25.81,25.82,88600.0,19.5501,19.5652,19.5349,19.5425,88600.0
2005-08-09 13:10:00,25.82,25.82,25.77,25.78,128800.0,19.5425,19.5425,19.5046,19.5122,128800.0
2005-08-09 13:20:00,25.79,25.81,25.78,25.79,49800.0,19.5198,19.5349,19.5122,19.5198,49800.0
2005-08-09 13:30:00,25.8,25.83,25.79,25.8,95000.0,19.5273,19.5501,19.5198,19.5273,95000.0
2005-08-09 13:40:00,25.81,25.82,25.81,25.82,22800.0,19.5349,19.5425,19.5349,19.5425,22800.0
2005-08-09 13:50:00,25.81,25.84,25.8,25.83,37400.0,19.5349,19.5576,19.5273,19.5501,37400.0
2005-08-09 14:00:00,25.83,25.86,25.82,25.82,109000.0,19.5501,19.5728,19.5425,19.5425,109000.0
2005-08-09 14:10:00,25.82,25.88,25.82,25.85,108200.0,19.5425,19.5879,19.5425,19.5652,108200.0
2005-08-09 14:20:00,25.85,25.88,25.81,25.88,95400.0,19.5652,19.5879,19.5349,19.5879,95400.0
2005-08-09 14:30:00,25.88,25.92,25.86,25.89,178200.0,19.5879,19.6182,19.5728,19.5955,178200.0
2005-08-09 14:40:00,25.9,25.92,25.82,25.84,224200.0,19.603,19.6182,19.5425,19.5576,224200.0
2005-08-09 14:50:00,25.84,25.85,25.81,25.81,153600.0,19.5576,19.5652,19.5349,19.5349,153600.0
2005-08-09 15:00:00,25.81,25.85,25.77,25.84,208400.0,19.5349,19.5652,19.5046,19.5576,208400.0
2005-08-09 15:10:00,25.84,25.85,25.79,25.81,81800.0,19.5576,19.5652,19.5198,19.5349,81800.0
2005-08-09 15:20:00,25.8,25.83,25.78,25.83,165200.0,19.5273,19.5501,19.5122,19.5501,165200.0
2005-08-09 15:30:00,25.83,25.83,25.79,25.81,179600.0,19.5501,19.5501,19.5198,19.5349,179600.0
2005-08-09 15:40:00,25.8,25.85,25.8,25.85,183000.0,19.5273,19.5652,19.5273,19.5652,183000.0
2005-08-09 15:50:00,25.85,25.89,25.82,25.89,377400.0,19.5652,19.5955,19.5425,19.5955,377400.0
2005-08-10 09:30:00,26.0,26.04,25.9,26.0,242600.0,19.6787,19.709,19.603,19.6787,242600.0
2005-08-10 09:40:00,26.02,26.02,25.91,25.91,86400.0,19.6939,19.6939,19.6106,19.6106,86400.0
2005-08-10 09:50:00,25.91,26.0,25.91,25.99,78800.0,19.6106,19.6787,19.6106,19.6712,78800.0
2005-08-10 10:00:00,25.99,26.01,25.97,26.0,63400.0,19.6712,19.6863,19.656,19.6787,63400.0
2005-08-10 10:10:00,26.0,26.05,25.99,26.01,91800.0,19.6787,19.7166,19.6712,19.6863,91800.0
2005-08-10 10:20:00,26.01,26.06,25.98,26.05,72600.0,19.6863,19.7241,19.6636,19.7166,72600.0
2005-08-10 10:30:00,26.05,26.13,26.05,26.11,127400.0,19.7166,19.7771,19.7166,19.762,127400.0
2005-08-10 10:40:00,26.11,26.2,26.07,26.17,231400.0,19.762,19.8301,19.7317,19.8074,231400.0
2005-08-10 10:50:00,26.18,26.22,26.16,26.16,136400.0,19.815,19.8452,19.7998,19.7998,136400.0
2005-08-10 11:00:00,26.17,26.18,26.1,26.17,145200.0,19.8074,19.815,19.7544,19.8074,145200.0
2005-08-10 11:10:00,26.17,26.18,26.14,26.14,74000.0,19.8074,19.815,19.7847,19.7847,74000.0
2005-08-10 11:20:00,26.14,26.14,26.11,26.13,69400.0,19.7847,19.7847,19.762,19.7771,69400.0
2005-08-10 11:30:00,26.13,26.16,26.12,26.14,54800.0,19.7771,19.7998,19.7695,19.7847,54800.0
2005-08-10 11:40:00,26.14,26.15,26.07,26.11,98000.0,19.7847,19.7923,19.7317,19.762,98000.0
2005-08-10 11:50:00,26.12,26.14,26.11,26.13,175600.0,19.7695,19.7847,19.762,19.7771,175600.0
2005-08-10 12:00:00,26.13,26.13,26.11,26.11,29200.0,19.7771,19.7771,19.762,19.762,29200.0
2005-08-10 12:10:00,26.11,26.22,26.11,26.21,150000.0,19.762,19.8452,19.762,19.8377,150000.0
2005-08-10 12:20:00,26.21,26.21,26.13,26.15,39800.0,19.8377,19.8377,19.7771,19.7923,39800.0
2005-08-10 12:30:00,26.14,26.14,25.99,26.0,177800.0,19.7847,19.7847,19.6712,19.6787,177800.0
2005-08-10 12:40:00,26.0,26.0,25.91,25.97,108200.0,19.6787,19.6787,19.6106,19.656,108200.0
2005-08-10 12:50:00,25.96,25.97,25.92,25.93,64800.0,19.6484,19.656,19.6182,19.6257,64800.0
2005-08-10 13:00:00,25.93,25.95,25.92,25.92,56400.0,19.6257,19.6409,19.6182,19.6182,56400.0
2005-08-10 13:10:00,25.91,25.94,25.9,25.94,55200.0,19.6106,19.6333,19.603,19.6333,55200.0
2005-08-10 13:20:00,25.93,25.95,25.91,25.94,38600.0,19.6257,19.6409,19.6106,19.6333,38600.0
2005-08-10 13:30:00,25.95,25.98,25.94,25.97,44400.0,19.6409,19.6636,19.6333,19.656,44400.0
2005-08-10 13:40:00,25.97,25.97,25.93,25.95,67600.0,19.656,19.656,19.6257,19.6409,67600.0
2005-08-10 13:50:00,25.95,25.96,25.89,25.91,68400.0,19.6409,19.6484,19.5955,19.6106,68400.0
2005-08-10 14:00:00,25.91,25.92,25.82,25.83,154400.0,19.6106,19.6182,19.5425,19.5501,154400.0
2005-08-10 14:10:00,25.83,25.89,25.82,25.88,130600.0,19.5501,19.5955,19.5425,19.5879,130600.0
2005-08-10 14:20:00,25.87,25.9,25.8,25.82,110200.0,19.5803,19.603,19.5273,19.5425,110200.0
2005-08-10 14:30:00,25.82,25.88,25.82,25.86,80400.0,19.5425,19.5879,19.5425,19.5728,80400.0
2005-08-10 14:40:00,25.86,25.89,25.85,25.87,55800.0,19.5728,19.5955,19.5652,19.5803,55800.0
2005-08-10 14:50:00,25.87,25.88,25.85,25.87,67400.0,19.5803,19.5879,19.5652,19.5803,67400.0
2005-08-10 15:00:00,25.87,25.87,25.76,25.84,207600.0,19.5803,19.5803,19.4971,19.5576,207600.0
2005-08-10 15:10:00,25.84,25.85,25.7,25.79,167800.0,19.5576,19.5652,19.4517,19.5198,167800.0
2005-08-10 15:20:00,25.79,25.81,25.74,25.75,129000.0,19.5198,19.5349,19.4819,19.4895,129000.0
2005-08-10 15:30:00,25.75,25.78,25.73,25.74,74600.0,19.4895,19.5122,19.4744,19.4819,74600.0
2005-08-10 15:40:00,25.74,25.79,25.68,25.72,181600.0,19.4819,19.5198,19.4365,19.4668,181600.0
2005-08-10 15:50:00,25.71,25.73,25.67,25.67,255000.0,19.4592,19.4744,19.429,19.429,255000.0
2005-08-11 09:30:00,25.66,25.88,25.65,25.84,176800.0,19.4214,19.5879,19.4138,19.5576,176800.0
2005-08-11 09:40:00,25.84,25.87,25.82,25.84,51200.0,19.5576,19.5803,19.5425,19.5576,51200.0
2005-08-11 09:50:00,25.84,25.97,25.82,25.9,114400.0,19.5576,19.656,19.5425,19.603,114400.0
2005-08-11 10:00:00,25.9,26.05,25.88,26.01,266000.0,19.603,19.7166,19.5879,19.6863,266000.0
2005-08-11 10:10:00,26.02,26.13,25.95,26.04,230200.0,19.6939,19.7771,19.6409,19.709,230200.0
2005-08-11 10:20:00,26.04,26.3,26.02,26.28,300000.0,19.709,19.9058,19.6939,19.8906,300000.0
2005-08-11 10:30:00,26.27,26.33,26.22,26.25,459600.0,19.8831,19.9285,19.8452,19.8679,459600.0
2005-08-11 10:40:00,26.27,26.27,26.17,26.2,135600.0,19.8831,19.8831,19.8074,19.8301,135600.0
2005-08-11 10:50:00,26.19,26.3,26.18,26.25,208400.0,19.8225,19.9058,19.815,19.8679,208400.0
2005-08-11 11:00:00,26.25,26.28,26.16,26.18,115800.0,19.8679,19.8906,19.7998,19.815,115800.0
2005-08-11 11:10:00,26.18,26.18,26.06,26.14,210800.0,19.815,19.815,19.7241,19.7847,210800.0
2005-08-11 11:20:00,26.13,26.13,26.09,26.1,169000.0,19.7771,19.7771,19.7468,19.7544,169000.0
2005-08-11 11:30:00,26.11,26.11,26.08,26.08,232600.0,19.762,19.762,19.7393,19.7393,232600.0
2005-08-11 11:40:00,26.09,26.13,26.07,26.12,83000.0,19.7468,19.7771,19.7317,19.7695,83000.0
2005-08-11 11:50:00,26.12,26.12,26.08,26.09,31000.0,19.7695,19.7695,19.7393,19.7468,31000.0
2005-08-11 12:00:00,26.07,26.11,26.06,26.09,61600.0,19.7317,19.762,19.7241,19.7468,61600.0
2005-08-11 12:10:00,26.09,26.1,26.06,26.06,100200.0,19.7468,19.7544,19.7241,19.7241,100200.0
2005-08-11 12:20:00,26.08,26.08,25.58,26.0,193200.0,19.7393,19.7393,19.3608,19.6787,193200.0
2005-08-11 12:30:00,26.0,26.03,25.99,26.0,100400.0,19.6787,19.7014,19.6712,19.6787,100400.0
2005-08-11 12:40:00,26.0,26.01,25.99,26.0,54400.0,19.6787,19.6863,19.6712,19.6787,54400.0
2005-08-11 12:50:00,26.0,26.02,25.97,26.02,116200.0,19.6787,19.6939,19.656,19.6939,116200.0
2005-08-11 13:00:00,26.02,26.05,26.01,26.05,50000.0,19.6939,19.7166,19.6863,19.7166,50000.0
2005-08-11 13:10:00,26.05,26.05,26.0,26.0,54600.0,19.7166,19.7166,19.6787,19.6787,54600.0
2005-08-11 13:20:00,26.0,26.03,26.0,26.02,79600.0,19.6787,19.7014,19.6787,19.6939,79600.0
2005-08-11 13:30:00,26.03,26.05,25.99,26.03,83600.0,19.7014,19.7166,19.6712,19.7014,83600.0
2005-08-11 13:40:00,26.02,26.05,25.99,26.0,58800.0,19.6939,19.7166,19.6712,19.6787,58800.0
2005-08-11 13:50:00,26.0,26.07,26.0,26.03,52200.0,19.6787,19.7317,19.6787,19.7014,52200.0
2005-08-11 14:00:00,26.03,26.03,25.5,26.0,207800.0,19.7014,19.7014,19.3003,19.6787,207800.0
2005-08-11 14:10:00,26.0,26.0,25.9,25.92,291600.0,19.6787,19.6787,19.603,19.6182,291600.0
2005-08-11 14:20:00,25.92,25.98,25.91,25.96,86000.0,19.6182,19.6636,19.6106,19.6484,86000.0
2005-08-11 14:30:00,25.96,25.99,25.93,25.96,174800.0,19.6484,19.6712,19.6257,19.6484,174800.0
2005-08-11 14:40:00,25.95,26.03,25.94,26.0,92200.0,19.6409,19.7014,19.6333,19.6787,92200.0
2005-08-11 14:50:00,26.0,26.03,25.98,26.01,73800.0,19.6787,19.7014,19.6636,19.6863,73800.0
2005-08-11 15:00:00,26.01,26.04,25.99,26.03,82000.0,19.6863,19.709,19.6712,19.7014,82000.0
2005-08-11 15:10:00,26.03,26.17,26.02,26.14,182400.0,19.7014,19.8074,19.6939,19.7847,182400.0
2005-08-11 15:20:00,26.14,26.18,26.11,26.16,81200.0,19.7847,19.815,19.762,19.7998,81200.0
2005-08-11 15:30:00,26.16,26.2,26.11,26.18,142600.0,19.7998,19.8301,19.762,19.815,142600.0
2005-08-11 15:40:00,26.18,26.21,26.18,26.21,166200.0,19.815,19.8377,19.815,19.8377,166200.0
2005-08-11 15:50:00,26.21,26.22,26.1,26.17,348000.0,19.8377,19.8452,19.7544,19.8074,348000.0
2005-08-12 09:30:00,25.85,25.96,25.84,25.91,239200.0,19.5652,19.6484,19.5576,19.6106,239200.0
2005-08-12 09:40:00,25.91,25.99,25.79,25.81,147800.0,19.6106,19.6712,19.5198,19.5349,147800.0
2005-08-12 09:50:00,25.81,25.89,25.8,25.86,125200.0,19.5349,19.5955,19.5273,19.5728,125200.0
2005-08-12 10:00:00,25.86,25.9,25.84,25.84,193400.0,19.5728,19.603,19.5576,19.5576,193400.0
2005-08-12 10:10:00,25.83,25.91,25.83,25.84,90400.0,19.5501,19.6106,19.5501,19.5576,90400.0
2005-08-12 10:20:00,25.84,25.88,25.84,25.88,77600.0,19.5576,19.5879,19.5576,19.5879,77600.0
2005-08-12 10:30:00,25.88,25.89,25.83,25.86,96200.0,19.5879,19.5955,19.5501,19.5728,96200.0
2005-08-12 10:40:00,25.86,25.9,25.85,25.86,57800.0,19.5728,19.603,19.5652,19.5728,57800.0
2005-08-12 10:50:00,25.86,25.86,25.84,25.85,57800.0,19.5728,19.5728,19.5576,19.5652,57800.0
2005-08-12 11:00:00,25.85,25.88,25.84,25.87,61400.0,19.5652,19.5879,19.5576,19.5803,61400.0
2005-08-12 11:10:00,25.87,25.89,25.85,25.86,51000.0,19.5803,19.5955,19.5652,19.5728,51000.0
2005-08-12 11:20:00,25.86,25.86,25.8,25.8,173000.0,19.5728,19.5728,19.5273,19.5273,173000.0
2005-08-12 11:30:00,25.8,25.9,25.8,25.86,99600.0,19.5273,19.603,19.5273,19.5728,99600.0
2005-08-12 11:40:00,25.87,25.87,25.8,25.81,147000.0,19.5803,19.5803,19.5273,19.5349,147000.0
2005-08-12 11:50:00,25.82,25.84,25.78,25.83,185600.0,19.5425,19.5576,19.5122,19.5501,185600.0
2005-08-12 12:00:00,25.84,25.85,25.81,25.82,195600.0,19.5576,19.5652,19.5349,19.5425,195600.0
2005-08-12 12:10:00,25.82,25.84,25.8,25.82,215600.0,19.5425,19.5576,19.5273,19.5425,215600.0
2005-08-12 12:20:00,25.82,25.83,25.81,25.82,89000.0,19.5425,19.5501,19.5349,19.5425,89000.0
2005-08-12 12:30:00,25.82,25.82,25.8,25.81,116200.0,19.5425,19.5425,19.5273,19.5349,116200.0
2005-08-12 12:40:00,25.81,25.84,25.79,25.81,170800.0,19.5349,19.5576,19.5198,19.5349,170800.0
2005-08-12 12:50:00,25.81,25.84,25.81,25.83,36400.0,19.5349,19.5576,19.5349,19.5501,36400.0
2005-08-12 13:00:00,25.83,25.83,25.81,25.82,40600.0,19.5501,19.5501,19.5349,19.5425,40600.0
2005-08-12 13:10:00,25.82,25.85,25.81,25.85,39600.0,19.5425,19.5652,19.5349,19.5652,39600.0
2005-08-12 13:20:00,25.85,25.87,25.83,25.87,47200.0,19.5652,19.5803,19.5501,19.5803,47200.0
2005-08-12 13:30:00,25.86,25.9,25.85,25.9,107600.0,19.5728,19.603,19.5652,19.603,107600.0
2005-08-12 13:40:00,25.9,25.9,25.89,25.9,51000.0,19.603,19.603,19.5955,19.603,51000.0
2005-08-12 13:50:00,25.89,25.95,25.89,25.94,122000.0,19.5955,19.6409,19.5955,19.6333,122000.0
2005-08-12 14:00:00,25.93,25.97,25.88,25.96,153800.0,19.6257,19.656,19.5879,19.6484,153800.0
2005-08-12 14:10:00,25.96,25.97,25.95,25.96,46800.0,19.6484,19.656,19.6409,19.6484,46800.0
2005-08-12 14:20:00,25.96,26.0,25.96,25.98,72200.0,19.6484,19.6787,19.6484,19.6636,72200.0
2005-08-12 14:30:00,25.98,25.98,25.93,25.95,43400.0,19.6636,19.6636,19.6257,19.6409,43400.0
2005-08-12 14:40:00,25.94,25.96,25.9,25.92,203800.0,19.6333,19.6484,19.603,19.6182,203800.0
2005-08-12 14:50:00,25.92,25.94,25.91,25.93,60200.0,19.6182,19.6333,19.6106,19.6257,60200.0
2005-08-12 15:00:00,25.92,25.93,25.91,25.92,50800.0,19.6182,19.6257,19.6106,19.6182,50800.0
2005-08-12 15:10:00,25.92,25.92,25.9,25.9,46800.0,19.6182,19.6182,19.603,19.603,46800.0
2005-08-12 15:20:00,25.9,26.0,25.9,25.99,109400.0,19.603,19.6787,19.603,19.6712,109400.0
2005-08-12 15:30:00,25.99,26.03,25.97,26.02,117400.0,19.6712,19.7014,19.656,19.6939,117400.0
2005-08-12 15:40:00,26.02,26.02,25.98,26.0,122800.0,19.6939,19.6939,19.6636,19.6787,122800.0
2005-08-12 15:50:00,26.0,26.02,25.97,26.01,480800.0,19.6787,19.6939,19.656,19.6863,480800.0
2005-08-15 09:30:00,25.8,26.0,25.8,25.95,271800.0,19.5273,19.6787,19.5273,19.6409,271800.0
2005-08-15 09:40:00,25.93,25.97,25.88,25.9,66400.0,19.6257,19.656,19.5879,19.603,66400.0
2005-08-15 09:50:00,25.9,25.92,25.85,25.89,41000.0,19.603,19.6182,19.5652,19.5955,41000.0
2005-08-15 10:00:00,25.89,25.98,25.87,25.92,46200.0,19.5955,19.6636,19.5803,19.6182,46200.0
2005-08-15 10:10:00,25.92,25.92,25.85,25.89,43000.0,19.6182,19.6182,19.5652,19.5955,43000.0
2005-08-15 10:20:00,25.89,25.89,25.81,25.84,63600.0,19.5955,19.5955,19.5349,19.5576,63600.0
2005-08-15 10:30:00,25.85,25.94,25.85,25.93,41200.0,19.5652,19.6333,19.5652,19.6257,41200.0
2005-08-15 10:40:00,25.93,25.96,25.93,25.93,36000.0,19.6257,19.6484,19.6257,19.6257,36000.0
2005-08-15 10:50:00,25.93,25.95,25.91,25.95,56200.0,19.6257,19.6409,19.6106,19.6409,56200.0
2005-08-15 11:00:00,25.94,25.97,25.92,25.95,44000.0,19.6333,19.656,19.6182,19.6409,44000.0
2005-08-15 11:10:00,25.94,25.97,25.93,25.93,80000.0,19.6333,19.656,19.6257,19.6257,80000.0
2005-08-15 11:20:00,25.93,25.96,25.93,25.94,31000.0,19.6257,19.6484,19.6257,19.6333,31000.0
2005-08-15 11:30:00,25.94,25.98,25.94,25.97,81800.0,19.6333,19.6636,19.6333,19.656,81800.0
2005-08-15 11:40:00,25.97,26.0,25.94,25.99,87400.0,19.656,19.6787,19.6333,19.6712,87400.0
2005-08-15 11:50:00,26.0,26.01,25.99,25.99,116000.0,19.6787,19.6863,19.6712,19.6712,116000.0
2005-08-15 12:00:00,25.99,26.0,25.96,25.96,29800.0,19.6712,19.6787,19.6484,19.6484,29800.0
2005-08-15 12:10:00,25.97,26.02,25.96,25.99,48200.0,19.656,19.6939,19.6484,19.6712,48200.0
2005-08-15 12:20:00,25.99,26.13,25.99,26.12,96200.0,19.6712,19.7771,19.6712,19.7695,96200.0
2005-08-15 12:30:00,26.11,26.21,26.11,26.17,113200.0,19.762,19.8377,19.762,19.8074,113200.0
2005-08-15 12:40:00,26.17,26.21,26.13,26.14,171200.0,19.8074,19.8377,19.7771,19.7847,171200.0
2005-08-15 12:50:00,26.14,26.16,26.13,26.13,28200.0,19.7847,19.7998,19.7771,19.7771,28200.0
2005-08-15 13:00:00,26.13,26.14,26.11,26.14,53400.0,19.7771,19.7847,19.762,19.7847,53400.0
2005-08-15 13:10:00,26.13,26.17,26.13,26.17,62600.0,19.7771,19.8074,19.7771,19.8074,62600.0
2005-08-15 13:20:00,26.17,26.21,26.16,26.2,52200.0,19.8074,19.8377,19.7998,19.8301,52200.0
2005-08-15 13:30:00,26.2,26.2,26.17,26.17,37000.0,19.8301,19.8301,19.8074,19.8074,37000.0
2005-08-15 13:40:00,26.17,26.22,26.16,26.2,66800.0,19.8074,19.8452,19.7998,19.8301,66800.0
2005-08-15 13:50:00,26.21,26.22,26.18,26.18,52800.0,19.8377,19.8452,19.815,19.815,52800.0
2005-08-15 14:00:00,26.18,26.18,26.15,26.16,31200.0,19.815,19.815,19.7923,19.7998,31200.0
2005-08-15 14:10:00,26.16,26.16,26.11,26.11,32800.0,19.7998,19.7998,19.762,19.762,32800.0
2005-08-15 14:20:00,26.11,26.14,26.11,26.11,62000.0,19.762,19.7847,19.762,19.762,62000.0
2005-08-15 14:30:00,26.12,26.13,26.09,26.11,88000.0,19.7695,19.7771,19.7468,19.762,88000.0
2005-08-15 14:40:00,26.11,26.13,26.1,26.13,116200.0,19.762,19.7771,19.7544,19.7771,116200.0
2005-08-15 14:50:00,26.13,26.17,26.11,26.12,78400.0,19.7771,19.8074,19.762,19.7695,78400.0
2005-08-15 15:00:00,26.12,26.15,26.1,26.11,79200.0,19.7695,19.7923,19.7544,19.762,79200.0
2005-08-15 15:10:00,26.11,26.15,26.11,26.15,92200.0,19.762,19.7923,19.762,19.7923,92200.0
2005-08-15 15:20:00,26.15,26.15,26.12,26.13,54200.0,19.7923,19.7923,19.7695,19.7771,54200.0
2005-08-15 15:30:00,26.13,26.13,26.09,26.11,82800.0,19.7771,19.7771,19.7468,19.762,82800.0
2005-08-15 15:40:00,26.11,26.16,26.1,26.15,82000.0,19.762,19.7998,19.7544,19.7923,82000.0
2005-08-15 15:50:00,26.15,26.16,26.11,26.12,182400.0,19.7923,19.7998,19.762,19.7695,182400.0
2005-08-16 09:30:00,26.08,26.14,25.88,25.92,172200.0,19.7393,19.7847,19.5879,19.6182,172200.0
2005-08-16 09:40:00,25.91,25.95,25.89,25.92,121000.0,19.6106,19.6409,19.5955,19.6182,121000.0
2005-08-16 09:50:00,25.91,25.92,25.88,25.92,65000.0,19.6106,19.6182,19.5879,19.6182,65000.0
2005-08-16 10:00:00,25.91,26.0,25.91,26.0,120400.0,19.6106,19.6787,19.6106,19.6787,120400.0
2005-08-16 10:10:00,26.0,26.03,25.94,26.02,106000.0,19.6787,19.7014,19.6333,19.6939,106000.0
2005-08-16 10:20:00,26.02,26.06,26.0,26.0,73600.0,19.6939,19.7241,19.6787,19.6787,73600.0
2005-08-16 10:30:00,26.0,26.0,25.91,25.91,135000.0,19.6787,19.6787,19.6106,19.6106,135000.0
2005-08-16 10:40:00,25.91,25.93,25.88,25.89,163000.0,19.6106,19.6257,19.5879,19.5955,163000.0
2005-08-16 10:50:00,25.89,25.91,25.88,25.88,183800.0,19.5955,19.6106,19.5879,19.5879,183800.0
2005-08-16 11:00:00,25.88,25.9,25.86,25.86,161000.0,19.5879,19.603,19.5728,19.5728,161000.0
2005-08-16 11:10:00,25.86,25.91,25.86,25.9,111600.0,19.5728,19.6106,19.5728,19.603,111600.0
2005-08-16 11:20:00,25.9,25.93,25.9,25.92,74200.0,19.603,19.6257,19.603,19.6182,74200.0
2005-08-16 11:30:00,25.91,25.95,25.9,25.94,111200.0,19.6106,19.6409,19.603,19.6333,111200.0
2005-08-16 11:40:00,25.95,25.96,25.92,25.92,63000.0,19.6409,19.6484,19.6182,19.6182,63000.0
2005-08-16 11:50:00,25.91,25.93,25.88,25.9,79200.0,19.6106,19.6257,19.5879,19.603,79200.0
2005-08-16 12:00:00,25.9,25.9,25.86,25.89,90600.0,19.603,19.603,19.5728,19.5955,90600.0
2005-08-16 12:10:00,25.89,25.89,25.86,25.87,56600.0,19.5955,19.5955,19.5728,19.5803,56600.0
2005-08-16 12:20:00,25.87,25.9,25.86,25.89,58800.0,19.5803,19.603,19.5728,19.5955,58800.0
2005-08-16 12:30:00,25.89,25.9,25.88,25.88,39800.0,19.5955,19.603,19.5879,19.5879,39800.0
2005-08-16 12:40:00,25.88,25.89,25.86,25.89,62200.0,19.5879,19.5955,19.5728,19.5955,62200.0
2005-08-16 12:50:00,25.88,25.89,25.86,25.87,48200.0,19.5879,19.5955,19.5728,19.5803,48200.0
2005-08-16 13:00:00,25.86,25.88,25.86,25.87,72600.0,19.5728,19.5879,19.5728,19.5803,72600.0
2005-08-16 13:10:00,25.87,25.9,25.86,25.9,58600.0,19.5803,19.603,19.5728,19.603,58600.0
2005-08-16 13:20:00,25.9,25.91,25.86,25.86,46800.0,19.603,19.6106,19.5728,19.5728,46800.0
2005-08-16 13:30:00,25.86,25.88,25.84,25.86,65600.0,19.5728,19.5879,19.5576,19.5728,65600.0
2005-08-16 13:40:00,25.86,25.86,25.85,25.86,36200.0,19.5728,19.5728,19.5652,19.5728,36200.0
2005-08-16 13:50:00,25.86,25.86,25.77,25.78,124200.0,19.5728,19.5728,19.5046,19.5122,124200.0
2005-08-16 14:00:00,25.77,25.78,25.73,25.73,106800.0,19.5046,19.5122,19.4744,19.4744,106800.0
2005-08-16 14:10:00,25.74,25.75,25.68,25.7,165400.0,19.4819,19.4895,19.4365,19.4517,165400.0
2005-08-16 14:20:00,25.7,25.74,25.68,25.73,65400.0,19.4517,19.4819,19.4365,19.4744,65400.0
2005-08-16 14:30:00,25.73,25.77,25.71,25.77,152800.0,19.4744,19.5046,19.4592,19.5046,152800.0
2005-08-16 14:40:00,25.77,25.8,25.77,25.79,56800.0,19.5046,19.5273,19.5046,19.5198,56800.0
2005-08-16 14:50:00,25.79,25.83,25.78,25.83,58200.0,19.5198,19.5501,19.5122,19.5501,58200.0
2005-08-16 15:00:00,25.83,25.84,25.81,25.82,71600.0,19.5501,19.5576,19.5349,19.5425,71600.0
2005-08-16 15:10:00,25.81,25.81,25.74,25.74,187000.0,19.5349,19.5349,19.4819,19.4819,187000.0
2005-08-16 15:20:00,25.74,25.74,25.65,25.65,378000.0,19.4819,19.4819,19.4138,19.4138,378000.0
2005-08-16 15:30:00,25.65,25.66,25.59,25.59,210800.0,19.4138,19.4214,19.3684,19.3684,210800.0
2005-08-16 15:40:00,25.59,25.64,25.59,25.62,156800.0,19.3684,19.4062,19.3684,19.3911,156800.0
2005-08-16 15:50:00,25.62,25.63,25.55,25.55,358400.0,19.3911,19.3987,19.3381,19.3381,358400.0
2005-08-17 09:30:00,25.61,25.75,25.54,25.6,181800.0,19.3835,19.4895,19.3306,19.376,181800.0
2005-08-17 09:40:00,25.61,25.68,25.6,25.68,66200.0,19.3835,19.4365,19.376,19.4365,66200.0
2005-08-17 09:50:00,25.68,25.79,25.61,25.64,87400.0,19.4365,19.5198,19.3835,19.4062,87400.0
2005-08-17 10:00:00,25.65,25.66,25.56,25.63,80800.0,19.4138,19.4214,19.3457,19.3987,80800.0
2005-08-17 10:10:00,25.63,25.66,25.59,25.63,92000.0,19.3987,19.4214,19.3684,19.3987,92000.0
2005-08-17 10:20:00,25.64,25.76,25.64,25.72,107400.0,19.4062,19.4971,19.4062,19.4668,107400.0
2005-08-17 10:30:00,25.72,25.72,25.54,25.65,115200.0,19.4668,19.4668,19.3306,19.4138,115200.0
2005-08-17 10:40:00,25.64,25.66,25.58,25.63,94400.0,19.4062,19.4214,19.3608,19.3987,94400.0
2005-08-17 10:50:00,25.62,25.65,25.61,25.61,93000.0,19.3911,19.4138,19.3835,19.3835,93000.0
2005-08-17 11:00:00,25.61,25.7,25.6,25.61,96400.0,19.3835,19.4517,19.376,19.3835,96400.0
2005-08-17 11:10:00,25.6,25.68,25.6,25.64,87800.0,19.376,19.4365,19.376,19.4062,87800.0
2005-08-17 11:20:00,25.64,25.65,25.62,25.63,76000.0,19.4062,19.4138,19.3911,19.3987,76000.0
2005-08-17 11:30:00,25.63,25.66,25.63,25.63,57200.0,19.3987,19.4214,19.3987,19.3987,57200.0
2005-08-17 11:40:00,25.63,25.65,25.61,25.63,130200.0,19.3987,19.4138,19.3835,19.3987,130200.0
2005-08-17 11:50:00,25.64,25.65,25.63,25.65,18800.0,19.4062,19.4138,19.3987,19.4138,18800.0
2005-08-17 12:00:00,25.64,25.68,25.64,25.67,56400.0,19.4062,19.4365,19.4062,19.429,56400.0
2005-08-17 12:10:00,25.66,25.73,25.66,25.71,30600.0,19.4214,19.4744,19.4214,19.4592,30600.0
2005-08-17 12:20:00,25.72,25.78,25.71,25.77,60000.0,19.4668,19.5122,19.4592,19.5046,60000.0
2005-08-17 12:30:00,25.76,25.83,25.75,25.81,73200.0,19.4971,19.5501,19.4895,19.5349,73200.0
2005-08-17 12:40:00,25.79,25.8,25.76,25.76,31600.0,19.5198,19.5273,19.4971,19.4971,31600.0
2005-08-17 12:50:00,25.76,25.78,25.75,25.76,48800.0,19.4971,19.5122,19.4895,19.4971,48800.0
2005-08-17 13:00:00,25.75,25.77,25.71,25.72,50400.0,19.4895,19.5046,19.4592,19.4668,50400.0
2005-08-17 13:10:00,25.72,25.75,25.72,25.75,43400.0,19.4668,19.4895,19.4668,19.4895,43400.0
2005-08-17 13:20:00,25.75,25.79,25.75,25.75,37200.0,19.4895,19.5198,19.4895,19.4895,37200.0
2005-08-17 13:30:00,25.75,25.75,25.71,25.72,37800.0,19.4895,19.4895,19.4592,19.4668,37800.0
2005-08-17 13:40:00,25.72,25.74,25.71,25.73,36400.0,19.4668,19.4819,19.4592,19.4744,36400.0
2005-08-17 13:50:00,25.74,25.76,25.73,25.75,22400.0,19.4819,19.4971,19.4744,19.4895,22400.0
2005-08-17 14:00:00,25.75,25.77,25.7,25.71,56600.0,19.4895,19.5046,19.4517,19.4592,56600.0
2005-08-17 14:10:00,25.71,25.76,25.68,25.76,54600.0,19.4592,19.4971,19.4365,19.4971,54600.0
2005-08-17 14:20:00,25.77,25.77,25.71,25.72,31400.0,19.5046,19.5046,19.4592,19.4668,31400.0
2005-08-17 14:30:00,25.72,25.75,25.69,25.73,34600.0,19.4668,19.4895,19.4441,19.4744,34600.0
2005-08-17 14:40:00,25.72,25.73,25.62,25.68,66600.0,19.4668,19.4744,19.3911,19.4365,66600.0
2005-08-17 14:50:00,25.68,25.71,25.65,25.67,49200.0,19.4365,19.4592,19.4138,19.429,49200.0
2005-08-17 15:00:00,25.67,25.72,25.65,25.71,48400.0,19.429,19.4668,19.4138,19.4592,48400.0
2005-08-17 15:10:00,25.71,25.75,25.68,25.73,49400.0,19.4592,19.4895,19.4365,19.4744,49400.0
2005-08-17 15:20:00,25.75,25.75,25.7,25.71,46400.0,19.4895,19.4895,19.4517,19.4592,46400.0
2005-08-17 15:30:00,25.71,25.73,25.7,25.72,70000.0,19.4592,19.4744,19.4517,19.4668,70000.0
2005-08-17 15:40:00,25.73,25.77,25.7,25.75,145600.0,19.4744,19.5046,19.4517,19.4895,145600.0
2005-08-17 15:50:00,25.76,25.77,25.67,25.67,144600.0,19.4971,19.5046,19.429,19.429,144600.0
2005-08-18 09:30:00,25.5,25.67,25.5,25.53,229000.0,19.3003,19.429,19.3003,19.323,229000.0
2005-08-18 09:40:00,25.53,25.54,25.49,25.54,176800.0,19.323,19.3306,19.2927,19.3306,176800.0
2005-08-18 09:50:00,25.54,25.57,25.51,25.53,67200.0,19.3306,19.3533,19.3079,19.323,67200.0
2005-08-18 10:00:00,25.55,25.64,25.53,25.58,72600.0,19.3381,19.4062,19.323,19.3608,72600.0
2005-08-18 10:10:00,25.58,25.62,25.56,25.61,43800.0,19.3608,19.3911,19.3457,19.3835,43800.0
2005-08-18 10:20:00,25.61,25.64,25.56,25.6,41400.0,19.3835,19.4062,19.3457,19.376,41400.0
2005-08-18 10:30:00,25.6,25.63,25.55,25.57,55000.0,19.376,19.3987,19.3381,19.3533,55000.0
2005-08-18 10:40:00,25.55,25.58,25.54,25.54,42200.0,19.3381,19.3608,19.3306,19.3306,42200.0
2005-08-18 10:50:00,25.54,25.56,25.51,25.53,47000.0,19.3306,19.3457,19.3079,19.323,47000.0
2005-08-18 11:00:00,25.53,25.54,25.5,25.53,32800.0,19.323,19.3306,19.3003,19.323,32800.0
2005-08-18 11:10:00,25.52,25.61,25.52,25.59,56400.0,19.3154,19.3835,19.3154,19.3684,56400.0
2005-08-18 11:20:00,25.61,25.64,25.59,25.6,31800.0,19.3835,19.4062,19.3684,19.376,31800.0
2005-08-18 11:30:00,25.6,25.6,25.51,25.52,40200.0,19.376,19.376,19.3079,19.3154,40200.0
2005-08-18 11:40:00,25.53,25.57,25.53,25.54,31600.0,19.323,19.3533,19.323,19.3306,31600.0
2005-08-18 11:50:00,25.54,25.56,25.53,25.54,23800.0,19.3306,19.3457,19.323,19.3306,23800.0
2005-08-18 12:00:00,25.54,25.58,25.52,25.57,29400.0,19.3306,19.3608,19.3154,19.3533,29400.0
2005-08-18 12:10:00,25.58,25.63,25.58,25.6,43600.0,19.3608,19.3987,19.3608,19.376,43600.0
2005-08-18 12:20:00,25.61,25.64,25.55,25.61,28400.0,19.3835,19.4062,19.3381,19.3835,28400.0
2005-08-18 12:30:00,25.61,25.63,25.59,25.6,22400.0,19.3835,19.3987,19.3684,19.376,22400.0
2005-08-18 12:40:00,25.61,25.61,25.57,25.58,16400.0,19.3835,19.3835,19.3533,19.3608,16400.0
2005-08-18 12:50:00,25.58,25.58,25.55,25.55,22000.0,19.3608,19.3608,19.3381,19.3381,22000.0
2005-08-18 13:00:00,25.55,25.56,25.54,25.55,21000.0,19.3381,19.3457,19.3306,19.3381,21000.0
2005-08-18 13:10:00,25.55,25.55,25.52,25.55,35000.0,19.3381,19.3381,19.3154,19.3381,35000.0
2005-08-18 13:20:00,25.55,25.7,25.55,25.68,77200.0,19.3381,19.4517,19.3381,19.4365,77200.0
2005-08-18 13:30:00,25.69,25.73,25.65,25.66,132400.0,19.4441,19.4744,19.4138,19.4214,132400.0
2005-08-18 13:40:00,25.66,25.68,25.63,25.65,98400.0,19.4214,19.4365,19.3987,19.4138,98400.0
2005-08-18 13:50:00,25.65,25.67,25.64,25.64,24800.0,19.4138,19.429,19.4062,19.4062,24800.0
2005-08-18 14:00:00,25.64,25.64,25.6,25.61,23600.0,19.4062,19.4062,19.376,19.3835,23600.0
2005-08-18 14:10:00,25.61,25.64,25.59,25.6,40600.0,19.3835,19.4062,19.3684,19.376,40600.0
2005-08-18 14:20:00,25.59,25.6,25.52,25.52,46400.0,19.3684,19.376,19.3154,19.3154,46400.0
2005-08-18 14:30:00,25.52,25.62,25.5,25.6,77600.0,19.3154,19.3911,19.3003,19.376,77600.0
2005-08-18 14:40:00,25.59,25.59,25.5,25.53,47000.0,19.3684,19.3684,19.3003,19.323,47000.0
2005-08-18 14:50:00,25.53,25.55,25.53,25.55,20400.0,19.323,19.3381,19.323,19.3381,20400.0
2005-08-18 15:00:00,25.55,25.57,25.52,25.55,55400.0,19.3381,19.3533,19.3154,19.3381,55400.0
2005-08-18 15:10:00,25.55,25.59,25.53,25.56,55600.0,19.3381,19.3684,19.323,19.3457,55600.0
2005-08-18 15:20:00,25.56,25.58,25.53,25.58,58400.0,19.3457,19.3608,19.323,19.3608,58400.0
2005-08-18 15:30:00,25.58,25.6,25.56,25.58,48400.0,19.3608,19.376,19.3457,19.3608,48400.0
2005-08-18 15:40:00,25.58,25.64,25.58,25.64,73200.0,19.3608,19.4062,19.3608,19.4062,73200.0
2005-08-18 15:50:00,25.64,25.65,25.55,25.57,122200.0,19.4062,19.4138,19.3381,19.3533,122200.0
2005-08-19 09:30:00,25.47,25.73,25.46,25.59,1318000.0,19.2776,19.4744,19.27,19.3684,1318000.0
2005-08-19 09:40:00,25.59,25.68,25.53,25.66,104000.0,19.3684,19.4365,19.323,19.4214,104000.0
2005-08-19 09:50:00,25.66,25.68,25.61,25.66,40400.0,19.4214,19.4365,19.3835,19.4214,40400.0
2005-08-19 10:00:00,25.66,25.77,25.64,25.74,66800.0,19.4214,19.5046,19.4062,19.4819,66800.0
2005-08-19 10:10:00,25.74,25.74,25.64,25.67,86600.0,19.4819,19.4819,19.4062,19.429,86600.0
2005-08-19 10:20:00,25.66,25.74,25.64,25.68,78600.0,19.4214,19.4819,19.4062,19.4365,78600.0
2005-08-19 10:30:00,25.7,25.72,25.66,25.67,32400.0,19.4517,19.4668,19.4214,19.429,32400.0
2005-08-19 10:40:00,25.66,25.7,25.66,25.69,29400.0,19.4214,19.4517,19.4214,19.4441,29400.0
2005-08-19 10:50:00,25.7,25.7,25.66,25.68,39400.0,19.4517,19.4517,19.4214,19.4365,39400.0
2005-08-19 11:00:00,25.7,25.73,25.66,25.68,49600.0,19.4517,19.4744,19.4214,19.4365,49600.0
2005-08-19 11:10:00,25.69,25.71,25.67,25.67,91400.0,19.4441,19.4592,19.429,19.429,91400.0
2005-08-19 11:20:00,25.68,25.7,25.66,25.66,46000.0,19.4365,19.4517,19.4214,19.4214,46000.0
2005-08-19 11:30:00,25.66,25.68,25.65,25.67,23200.0,19.4214,19.4365,19.4138,19.429,23200.0
2005-08-19 11:40:00,25.67,25.72,25.67,25.71,48400.0,19.429,19.4668,19.429,19.4592,48400.0
2005-08-19 11:50:00,25.71,25.71,25.67,25.68,55800.0,19.4592,19.4592,19.429,19.4365,55800.0
2005-08-19 12:00:00,25.67,25.69,25.64,25.65,33800.0,19.429,19.4441,19.4062,19.4138,33800.0
2005-08-19 12:10:00,25.66,25.67,25.64,25.65,18200.0,19.4214,19.429,19.4062,19.4138,18200.0
2005-08-19 12:20:00,25.65,25.7,25.58,25.59,50600.0,19.4138,19.4517,19.3608,19.3684,50600.0
2005-08-19 12:30:00,25.59,25.61,25.56,25.56,85200.0,19.3684,19.3835,19.3457,19.3457,85200.0
2005-08-19 12:40:00,25.56,25.57,25.54,25.56,59400.0,19.3457,19.3533,19.3306,19.3457,59400.0
2005-08-19 12:50:00,25.56,25.57,25.55,25.56,25800.0,19.3457,19.3533,19.3381,19.3457,25800.0
2005-08-19 13:00:00,25.55,25.56,25.54,25.54,45200.0,19.3381,19.3457,19.3306,19.3306,45200.0
2005-08-19 13:10:00,25.55,25.58,25.5,25.53,78400.0,19.3381,19.3608,19.3003,19.323,78400.0
2005-08-19 13:20:00,25.53,25.57,25.53,25.56,22000.0,19.323,19.3533,19.323,19.3457,22000.0
2005-08-19 13:30:00,25.57,25.58,25.56,25.57,26000.0,19.3533,19.3608,19.3457,19.3533,26000.0
2005-08-19 13:40:00,25.58,25.6,25.57,25.6,34400.0,19.3608,19.376,19.3533,19.376,34400.0
2005-08-19 13:50:00,25.59,25.63,25.59,25.62,47600.0,19.3684,19.3987,19.3684,19.3911,47600.0
2005-08-19 14:00:00,25.62,25.64,25.62,25.64,16400.0,19.3911,19.4062,19.3911,19.4062,16400.0
2005-08-19 14:10:00,25.63,25.64,25.61,25.61,19600.0,19.3987,19.4062,19.3835,19.3835,19600.0
2005-08-19 14:20:00,25.61,25.64,25.61,25.63,20400.0,19.3835,19.4062,19.3835,19.3987,20400.0
2005-08-19 14:30:00,25.62,25.65,25.6,25.61,41400.0,19.3911,19.4138,19.376,19.3835,41400.0
2005-08-19 14:40:00,25.6,25.61,25.57,25.58,68400.0,19.376,19.3835,19.3533,19.3608,68400.0
2005-08-19 14:50:00,25.59,25.63,25.57,25.59,44400.0,19.3684,19.3987,19.3533,19.3684,44400.0
2005-08-19 15:00:00,25.59,25.63,25.58,25.63,66600.0,19.3684,19.3987,19.3608,19.3987,66600.0
2005-08-19 15:10:00,25.63,25.65,25.62,25.65,48600.0,19.3987,19.4138,19.3911,19.4138,48600.0
2005-08-19 15:20:00,25.65,25.65,25.63,25.64,40600.0,19.4138,19.4138,19.3987,19.4062,40600.0
2005-08-19 15:30:00,25.64,25.64,25.6,25.61,58000.0,19.4062,19.4062,19.376,19.3835,58000.0
2005-08-19 15:40:00,25.61,25.65,25.61,25.64,51400.0,19.3835,19.4138,19.3835,19.4062,51400.0
2005-08-19 15:50:00,25.63,25.63,25.55,25.55,99200.0,19.3987,19.3987,19.3381,19.3381,99200.0
2005-08-22 09:30:00,25.56,25.64,25.5,25.64,138600.0,19.3457,19.4062,19.3003,19.4062,138600.0
2005-08-22 09:40:00,25.61,25.64,25.57,25.6,89600.0,19.3835,19.4062,19.3533,19.376,89600.0
2005-08-22 09:50:00,25.6,25.67,25.6,25.64,74400.0,19.376,19.429,19.376,19.4062,74400.0
2005-08-22 10:00:00,25.64,25.73,25.64,25.73,36200.0,19.4062,19.4744,19.4062,19.4744,36200.0
2005-08-22 10:10:00,25.73,25.75,25.68,25.75,67800.0,19.4744,19.4895,19.4365,19.4895,67800.0
2005-08-22 10:20:00,25.75,25.75,25.7,25.73,29600.0,19.4895,19.4895,19.4517,19.4744,29600.0
2005-08-22 10:30:00,25.73,25.75,25.64,25.72,54800.0,19.4744,19.4895,19.4062,19.4668,54800.0
2005-08-22 10:40:00,25.72,25.72,25.63,25.7,71800.0,19.4668,19.4668,19.3987,19.4517,71800.0
2005-08-22 10:50:00,25.7,25.73,25.64,25.64,36000.0,19.4517,19.4744,19.4062,19.4062,36000.0
2005-08-22 11:00:00,25.63,25.67,25.61,25.64,36000.0,19.3987,19.429,19.3835,19.4062,36000.0
2005-08-22 11:10:00,25.65,25.68,25.59,25.59,135200.0,19.4138,19.4365,19.3684,19.3684,135200.0
2005-08-22 11:20:00,25.6,25.63,25.59,25.61,48400.0,19.376,19.3987,19.3684,19.3835,48400.0
2005-08-22 11:30:00,25.61,25.61,25.57,25.6,54200.0,19.3835,19.3835,19.3533,19.376,54200.0
2005-08-22 11:40:00,25.6,25.6,25.56,25.56,31600.0,19.376,19.376,19.3457,19.3457,31600.0
2005-08-22 11:50:00,25.57,25.61,25.56,25.57,96200.0,19.3533,19.3835,19.3457,19.3533,96200.0
2005-08-22 12:00:00,25.57,25.57,25.5,25.5,109200.0,19.3533,19.3533,19.3003,19.3003,109200.0
2005-08-22 12:10:00,25.5,25.52,25.48,25.49,51000.0,19.3003,19.3154,19.2851,19.2927,51000.0
2005-08-22 12:20:00,25.49,25.5,25.38,25.4,102600.0,19.2927,19.3003,19.2095,19.2246,102600.0
2005-08-22 12:30:00,25.4,25.4,25.24,25.31,178200.0,19.2246,19.2246,19.1035,19.1565,178200.0
2005-08-22 12:40:00,25.31,25.54,25.18,25.21,310000.0,19.1565,19.3306,19.0581,19.0808,310000.0
2005-08-22 12:50:00,25.2,25.24,25.15,25.17,162000.0,19.0732,19.1035,19.0354,19.0505,162000.0
2005-08-22 13:00:00,25.18,25.23,25.15,25.18,133600.0,19.0581,19.0959,19.0354,19.0581,133600.0
2005-08-22 13:10:00,25.17,25.17,25.12,25.14,148400.0,19.0505,19.0505,19.0127,19.0278,148400.0
2005-08-22 13:20:00,25.15,25.22,25.15,25.22,89400.0,19.0354,19.0884,19.0354,19.0884,89400.0
2005-08-22 13:30:00,25.21,25.25,25.2,25.24,58800.0,19.0808,19.1111,19.0732,19.1035,58800.0
2005-08-22 13:40:00,25.24,25.29,25.24,25.27,58800.0,19.1035,19.1413,19.1035,19.1262,58800.0
2005-08-22 13:50:00,25.27,25.28,25.25,25.25,71200.0,19.1262,19.1338,19.1111,19.1111,71200.0
2005-08-22 14:00:00,25.27,25.27,25.18,25.2,68400.0,19.1262,19.1262,19.0581,19.0732,68400.0
2005-08-22 14:10:00,25.2,25.25,25.2,25.2,53800.0,19.0732,19.1111,19.0732,19.0732,53800.0
2005-08-22 14:20:00,25.21,25.25,25.2,25.23,120400.0,19.0808,19.1111,19.0732,19.0959,120400.0
2005-08-22 14:30:00,25.23,25.28,25.2,25.21,52000.0,19.0959,19.1338,19.0732,19.0808,52000.0
2005-08-22 14:40:00,25.22,25.28,25.22,25.24,63200.0,19.0884,19.1338,19.0884,19.1035,63200.0
2005-08-22 14:50:00,25.25,25.27,25.23,25.25,47200.0,19.1111,19.1262,19.0959,19.1111,47200.0
2005-08-22 15:00:00,25.24,25.25,25.23,25.25,47800.0,19.1035,19.1111,19.0959,19.1111,47800.0
2005-08-22 15:10:00,25.25,25.27,25.24,25.24,65800.0,19.1111,19.1262,19.1035,19.1035,65800.0
2005-08-22 15:20:00,25.24,25.26,25.23,25.24,51600.0,19.1035,19.1186,19.0959,19.1035,51600.0
2005-08-22 15:30:00,25.24,25.28,25.24,25.27,75200.0,19.1035,19.1338,19.1035,19.1262,75200.0
2005-08-22 15:40:00,25.27,25.3,25.26,25.3,80800.0,19.1262,19.1489,19.1186,19.1489,80800.0
2005-08-22 15:50:00,25.3,25.32,25.29,25.32,199200.0,19.1489,19.164,19.1413,19.164,199200.0
2005-08-23 09:30:00,25.31,25.38,25.25,25.31,165000.0,19.1565,19.2095,19.1111,19.1565,165000.0
2005-08-23 09:40:00,25.31,25.34,25.26,25.3,103000.0,19.1565,19.1792,19.1186,19.1489,103000.0
2005-08-23 09:50:00,25.3,25.3,25.21,25.25,184400.0,19.1489,19.1489,19.0808,19.1111,184400.0
2005-08-23 10:00:00,25.25,25.25,25.1,25.1,502000.0,19.1111,19.1111,18.9975,18.9975,502000.0
2005-08-23 10:10:00,25.1,25.15,25.08,25.12,179400.0,18.9975,19.0354,18.9824,19.0127,179400.0
2005-08-23 10:20:00,25.12,25.19,25.09,25.14,86400.0,19.0127,19.0657,18.99,19.0278,86400.0
2005-08-23 10:30:00,25.13,25.2,25.13,25.19,98400.0,19.0202,19.0732,19.0202,19.0657,98400.0
2005-08-23 10:40:00,25.19,25.19,25.16,25.16,63000.0,19.0657,19.0657,19.0429,19.0429,63000.0
2005-08-23 10:50:00,25.16,25.17,25.11,25.13,86400.0,19.0429,19.0505,19.0051,19.0202,86400.0
2005-08-23 11:00:00,25.12,25.14,25.04,25.08,105800.0,19.0127,19.0278,18.9521,18.9824,105800.0
2005-08-23 11:10:00,25.08,25.08,25.05,25.08,67200.0,18.9824,18.9824,18.9597,18.9824,67200.0
2005-08-23 11:20:00,25.08,25.1,25.06,25.08,57400.0,18.9824,18.9975,18.9673,18.9824,57400.0
2005-08-23 11:30:00,25.09,25.12,25.07,25.1,95000.0,18.99,19.0127,18.9748,18.9975,95000.0
2005-08-23 11:40:00,25.1,25.12,25.08,25.08,79600.0,18.9975,19.0127,18.9824,18.9824,79600.0
2005-08-23 11:50:00,25.08,25.11,25.05,25.05,125400.0,18.9824,19.0051,18.9597,18.9597,125400.0
2005-08-23 12:00:00,25.06,25.07,25.02,25.07,76800.0,18.9673,18.9748,18.937,18.9748,76800.0
2005-08-23 12:10:00,25.07,25.11,25.07,25.11,103000.0,18.9748,19.0051,18.9748,19.0051,103000.0
2005-08-23 12:20:00,25.11,25.11,25.09,25.09,43000.0,19.0051,19.0051,18.99,18.99,43000.0
2005-08-23 12:30:00,25.1,25.12,25.09,25.11,50600.0,18.9975,19.0127,18.99,19.0051,50600.0
2005-08-23 12:40:00,25.11,25.13,25.1,25.11,88000.0,19.0051,19.0202,18.9975,19.0051,88000.0
2005-08-23 12:50:00,25.1,25.11,25.08,25.08,56000.0,18.9975,19.0051,18.9824,18.9824,56000.0
2005-08-23 13:00:00,25.08,25.08,25.05,25.06,82600.0,18.9824,18.9824,18.9597,18.9673,82600.0
2005-08-23 13:10:00,25.07,25.08,25.06,25.06,46800.0,18.9748,18.9824,18.9673,18.9673,46800.0
2005-08-23 13:20:00,25.07,25.07,25.05,25.06,40600.0,18.9748,18.9748,18.9597,18.9673,40600.0
2005-08-23 13:30:00,25.07,25.09,25.06,25.09,41600.0,18.9748,18.99,18.9673,18.99,41600.0
2005-08-23 13:40:00,25.08,25.15,25.08,25.13,87400.0,18.9824,19.0354,18.9824,19.0202,87400.0
2005-08-23 13:50:00,25.13,25.13,25.1,25.11,31200.0,19.0202,19.0202,18.9975,19.0051,31200.0
2005-08-23 14:00:00,25.1,25.13,25.1,25.12,56400.0,18.9975,19.0202,18.9975,19.0127,56400.0
2005-08-23 14:10:00,25.13,25.13,25.12,25.13,44000.0,19.0202,19.0202,19.0127,19.0202,44000.0
2005-08-23 14:20:00,25.12,25.18,25.12,25.15,89400.0,19.0127,19.0581,19.0127,19.0354,89400.0
2005-08-23 14:30:00,25.15,25.22,25.15,25.21,181400.0,19.0354,19.0884,19.0354,19.0808,181400.0
2005-08-23 14:40:00,25.21,25.23,25.18,25.18,123200.0,19.0808,19.0959,19.0581,19.0581,123200.0
2005-08-23 14:50:00,25.2,25.21,25.17,25.17,91800.0,19.0732,19.0808,19.0505,19.0505,91800.0
2005-08-23 15:00:00,25.17,25.18,25.14,25.15,55400.0,19.0505,19.0581,19.0278,19.0354,55400.0
2005-08-23 15:10:00,25.15,25.18,25.15,25.17,81000.0,19.0354,19.0581,19.0354,19.0505,81000.0
2005-08-23 15:20:00,25.17,25.19,25.13,25.19,77200.0,19.0505,19.0657,19.0202,19.0657,77200.0
2005-08-23 15:30:00,25.18,25.19,25.15,25.18,92000.0,19.0581,19.0657,19.0354,19.0581,92000.0
2005-08-23 15:40:00,25.18,25.18,25.14,25.17,96000.0,19.0581,19.0581,19.0278,19.0505,96000.0
2005-08-23 15:50:00,25.17,25.18,25.12,25.12,239600.0,19.0505,19.0581,19.0127,19.0127,239600.0
2005-08-24 09:30:00,25.03,25.05,24.92,24.93,389600.0,18.9446,18.9597,18.8613,18.8689,389600.0
2005-08-24 09:40:00,24.95,24.97,24.91,24.93,186000.0,18.884,18.8991,18.8537,18.8689,186000.0
2005-08-24 09:50:00,24.92,24.93,24.83,24.87,161000.0,18.8613,18.8689,18.7932,18.8235,161000.0
2005-08-24 10:00:00,24.87,24.9,24.81,24.87,239400.0,18.8235,18.8462,18.778,18.8235,239400.0
2005-08-24 10:10:00,24.87,24.93,24.86,24.92,172600.0,18.8235,18.8689,18.8159,18.8613,172600.0
2005-08-24 10:20:00,24.92,24.97,24.92,24.93,123000.0,18.8613,18.8991,18.8613,18.8689,123000.0
2005-08-24 10:30:00,24.93,24.99,24.88,24.97,188600.0,18.8689,18.9143,18.831,18.8991,188600.0
2005-08-24 10:40:00,24.98,25.13,24.97,25.08,243800.0,18.9067,19.0202,18.8991,18.9824,243800.0
2005-08-24 10:50:00,25.08,25.08,25.0,25.05,116000.0,18.9824,18.9824,18.9218,18.9597,116000.0
2005-08-24 11:00:00,25.05,25.07,24.99,25.02,130600.0,18.9597,18.9748,18.9143,18.937,130600.0
2005-08-24 11:10:00,25.02,25.03,24.99,25.02,80000.0,18.937,18.9446,18.9143,18.937,80000.0
2005-08-24 11:20:00,25.03,25.09,25.03,25.05,61800.0,18.9446,18.99,18.9446,18.9597,61800.0
2005-08-24 11:30:00,25.05,25.06,25.0,25.0,59200.0,18.9597,18.9673,18.9218,18.9218,59200.0
2005-08-24 11:40:00,25.0,25.04,24.98,25.0,80200.0,18.9218,18.9521,18.9067,18.9218,80200.0
2005-08-24 11:50:00,25.0,25.04,25.0,25.03,61200.0,18.9218,18.9521,18.9218,18.9446,61200.0
2005-08-24 12:00:00,25.04,25.06,25.02,25.05,56200.0,18.9521,18.9673,18.937,18.9597,56200.0
2005-08-24 12:10:00,25.05,25.05,25.04,25.05,66000.0,18.9597,18.9597,18.9521,18.9597,66000.0
2005-08-24 12:20:00,25.06,25.13,25.04,25.13,74400.0,18.9673,19.0202,18.9521,19.0202,74400.0
2005-08-24 12:30:00,25.11,25.14,25.09,25.11,54800.0,19.0051,19.0278,18.99,19.0051,54800.0
2005-08-24 12:40:00,25.11,25.11,25.07,25.08,77200.0,19.0051,19.0051,18.9748,18.9824,77200.0
2005-08-24 12:50:00,25.08,25.14,25.08,25.12,58400.0,18.9824,19.0278,18.9824,19.0127,58400.0
2005-08-24 13:00:00,25.12,25.13,25.06,25.07,50400.0,19.0127,19.0202,18.9673,18.9748,50400.0
2005-08-24 13:10:00,25.08,25.08,25.03,25.03,48800.0,18.9824,18.9824,18.9446,18.9446,48800.0
2005-08-24 13:20:00,25.03,25.04,25.02,25.02,36400.0,18.9446,18.9521,18.937,18.937,36400.0
2005-08-24 13:30:00,25.03,25.05,25.02,25.05,20000.0,18.9446,18.9597,18.937,18.9597,20000.0
2005-08-24 13:40:00,25.04,25.05,24.98,24.98,88000.0,18.9521,18.9597,18.9067,18.9067,88000.0
2005-08-24 13:50:00,24.98,25.03,24.97,25.0,106000.0,18.9067,18.9446,18.8991,18.9218,106000.0
2005-08-24 14:00:00,25.01,25.01,24.98,24.99,27000.0,18.9294,18.9294,18.9067,18.9143,27000.0
2005-08-24 14:10:00,24.99,25.0,24.97,24.97,55000.0,18.9143,18.9218,18.8991,18.8991,55000.0
2005-08-24 14:20:00,24.98,24.98,24.91,24.95,150400.0,18.9067,18.9067,18.8537,18.884,150400.0
2005-08-24 14:30:00,24.94,24.95,24.92,24.95,74400.0,18.8764,18.884,18.8613,18.884,74400.0
2005-08-24 14:40:00,24.95,24.96,24.91,24.92,80400.0,18.884,18.8916,18.8537,18.8613,80400.0
2005-08-24 14:50:00,24.92,24.92,24.83,24.85,139000.0,18.8613,18.8613,18.7932,18.8083,139000.0
2005-08-24 15:00:00,24.84,24.86,24.79,24.8,130000.0,18.8007,18.8159,18.7629,18.7705,130000.0
2005-08-24 15:10:00,24.79,24.8,24.68,24.74,472400.0,18.7629,18.7705,18.6796,18.7251,472400.0
2005-08-24 15:20:00,24.74,24.78,24.74,24.75,290200.0,18.7251,18.7553,18.7251,18.7326,290200.0
2005-08-24 15:30:00,24.76,24.85,24.75,24.84,206600.0,18.7402,18.8083,18.7326,18.8007,206600.0
2005-08-24 15:40:00,24.84,24.84,24.75,24.75,155800.0,18.8007,18.8007,18.7326,18.7326,155800.0
2005-08-24 15:50:00,24.75,24.76,24.68,24.72,490000.0,18.7326,18.7402,18.6796,18.7099,490000.0
2005-08-25 09:30:00,24.8,24.91,24.79,24.86,275600.0,18.7705,18.8537,18.7629,18.8159,275600.0
2005-08-25 09:40:00,24.88,24.88,24.78,24.78,121200.0,18.831,18.831,18.7553,18.7553,121200.0
2005-08-25 09:50:00,24.79,24.81,24.72,24.75,227200.0,18.7629,18.778,18.7099,18.7326,227200.0
2005-08-25 10:00:00,24.75,24.77,24.71,24.76,257000.0,18.7326,18.7478,18.7024,18.7402,257000.0
2005-08-25 10:10:00,24.76,24.76,24.67,24.67,156400.0,18.7402,18.7402,18.6721,18.6721,156400.0
2005-08-25 10:20:00,24.67,24.67,24.61,24.65,165400.0,18.6721,18.6721,18.6267,18.6569,165400.0
2005-08-25 10:30:00,24.65,24.68,24.61,24.64,108600.0,18.6569,18.6796,18.6267,18.6494,108600.0
2005-08-25 10:40:00,24.65,24.67,24.61,24.61,91800.0,18.6569,18.6721,18.6267,18.6267,91800.0
2005-08-25 10:50:00,24.61,24.65,24.59,24.63,141600.0,18.6267,18.6569,18.6115,18.6418,141600.0
2005-08-25 11:00:00,24.63,24.68,24.63,24.67,104800.0,18.6418,18.6796,18.6418,18.6721,104800.0
2005-08-25 11:10:00,24.67,24.68,24.64,24.66,116000.0,18.6721,18.6796,18.6494,18.6645,116000.0
2005-08-25 11:20:00,24.66,24.67,24.64,24.65,96800.0,18.6645,18.6721,18.6494,18.6569,96800.0
2005-08-25 11:30:00,24.65,24.65,24.6,24.61,192600.0,18.6569,18.6569,18.6191,18.6267,192600.0
2005-08-25 11:40:00,24.61,24.61,24.59,24.6,74600.0,18.6267,18.6267,18.6115,18.6191,74600.0
2005-08-25 11:50:00,24.59,24.6,24.59,24.59,38000.0,18.6115,18.6191,18.6115,18.6115,38000.0
2005-08-25 12:00:00,24.59,24.59,24.56,24.56,64200.0,18.6115,18.6115,18.5888,18.5888,64200.0
2005-08-25 12:10:00,24.56,24.6,24.56,24.59,88400.0,18.5888,18.6191,18.5888,18.6115,88400.0
2005-08-25 12:20:00,24.6,24.61,24.59,24.59,140200.0,18.6191,18.6267,18.6115,18.6115,140200.0
2005-08-25 12:30:00,24.59,24.6,24.56,24.6,84200.0,18.6115,18.6191,18.5888,18.6191,84200.0
2005-08-25 12:40:00,24.6,24.67,24.59,24.67,95600.0,18.6191,18.6721,18.6115,18.6721,95600.0
2005-08-25 12:50:00,24.67,24.68,24.62,24.63,100800.0,18.6721,18.6796,18.6342,18.6418,100800.0
2005-08-25 13:00:00,24.63,24.64,24.62,24.63,54600.0,18.6418,18.6494,18.6342,18.6418,54600.0
2005-08-25 13:10:00,24.63,24.64,24.61,24.61,107800.0,18.6418,18.6494,18.6267,18.6267,107800.0
2005-08-25 13:20:00,24.61,24.64,24.61,24.63,42200.0,18.6267,18.6494,18.6267,18.6418,42200.0
2005-08-25 13:30:00,24.64,24.66,24.63,24.63,84400.0,18.6494,18.6645,18.6418,18.6418,84400.0
2005-08-25 13:40:00,24.63,24.65,24.61,24.62,54400.0,18.6418,18.6569,18.6267,18.6342,54400.0
2005-08-25 13:50:00,24.63,24.64,24.6,24.61,51800.0,18.6418,18.6494,18.6191,18.6267,51800.0
2005-08-25 14:00:00,24.61,24.61,24.58,24.59,116000.0,18.6267,18.6267,18.604,18.6115,116000.0
2005-08-25 14:10:00,24.59,24.6,24.58,24.6,94600.0,18.6115,18.6191,18.604,18.6191,94600.0
2005-08-25 14:20:00,24.6,24.63,24.58,24.62,120800.0,18.6191,18.6418,18.604,18.6342,120800.0
2005-08-25 14:30:00,24.63,24.63,24.6,24.61,120400.0,18.6418,18.6418,18.6191,18.6267,120400.0
2005-08-25 14:40:00,24.62,24.67,24.62,24.65,61000.0,18.6342,18.6721,18.6342,18.6569,61000.0
2005-08-25 14:50:00,24.64,24.68,24.63,24.67,87400.0,18.6494,18.6796,18.6418,18.6721,87400.0
2005-08-25 15:00:00,24.68,24.68,24.63,24.63,110600.0,18.6796,18.6796,18.6418,18.6418,110600.0
2005-08-25 15:10:00,24.63,24.7,24.63,24.67,110800.0,18.6418,18.6948,18.6418,18.6721,110800.0
2005-08-25 15:20:00,24.68,24.68,24.61,24.62,201600.0,18.6796,18.6796,18.6267,18.6342,201600.0
2005-08-25 15:30:00,24.61,24.69,24.61,24.68,157000.0,18.6267,18.6872,18.6267,18.6796,157000.0
2005-08-25 15:40:00,24.68,24.73,24.68,24.73,119200.0,18.6796,18.7175,18.6796,18.7175,119200.0
2005-08-25 15:50:00,24.73,24.74,24.7,24.71,196600.0,18.7175,18.7251,18.6948,18.7024,196600.0
2005-08-26 09:30:00,24.6,24.67,24.55,24.61,158200.0,18.6191,18.6721,18.5813,18.6267,158200.0
2005-08-26 09:40:00,24.6,24.65,24.57,24.58,85200.0,18.6191,18.6569,18.5964,18.604,85200.0
2005-08-26 09:50:00,24.59,24.61,24.5,24.57,109000.0,18.6115,18.6267,18.5434,18.5964,109000.0
2005-08-26 10:00:00,24.57,24.57,24.43,24.49,288400.0,18.5964,18.5964,18.4904,18.5358,288400.0
2005-08-26 10:10:00,24.49,24.52,24.43,24.43,174000.0,18.5358,18.5585,18.4904,18.4904,174000.0
2005-08-26 10:20:00,24.44,24.5,24.44,24.48,100400.0,18.498,18.5434,18.498,18.5283,100400.0
2005-08-26 10:30:00,24.48,24.48,24.45,24.47,66800.0,18.5283,18.5283,18.5056,18.5207,66800.0
2005-08-26 10:40:00,24.47,24.55,24.44,24.54,264600.0,18.5207,18.5813,18.498,18.5737,264600.0
2005-08-26 10:50:00,24.54,24.59,24.5,24.59,98400.0,18.5737,18.6115,18.5434,18.6115,98400.0
2005-08-26 11:00:00,24.58,24.64,24.53,24.58,109800.0,18.604,18.6494,18.5661,18.604,109800.0
2005-08-26 11:10:00,24.58,24.59,24.54,24.54,66000.0,18.604,18.6115,18.5737,18.5737,66000.0
2005-08-26 11:20:00,24.54,24.55,24.48,24.48,73600.0,18.5737,18.5813,18.5283,18.5283,73600.0
2005-08-26 11:30:00,24.48,24.53,24.47,24.49,91800.0,18.5283,18.5661,18.5207,18.5358,91800.0
2005-08-26 11:40:00,24.49,24.5,24.45,24.47,109800.0,18.5358,18.5434,18.5056,18.5207,109800.0
2005-08-26 11:50:00,24.47,24.5,24.46,24.48,126600.0,18.5207,18.5434,18.5131,18.5283,126600.0
2005-08-26 12:00:00,24.48,24.51,24.48,24.49,96600.0,18.5283,18.551,18.5283,18.5358,96600.0
2005-08-26 12:10:00,24.49,24.51,24.49,24.5,112800.0,18.5358,18.551,18.5358,18.5434,112800.0
2005-08-26 12:20:00,24.5,24.5,24.48,24.48,43600.0,18.5434,18.5434,18.5283,18.5283,43600.0
2005-08-26 12:30:00,24.48,24.49,24.46,24.48,38000.0,18.5283,18.5358,18.5131,18.5283,38000.0
2005-08-26 12:40:00,24.48,24.52,24.48,24.5,60000.0,18.5283,18.5585,18.5283,18.5434,60000.0
2005-08-26 12:50:00,24.5,24.51,24.49,24.49,33200.0,18.5434,18.551,18.5358,18.5358,33200.0
2005-08-26 13:00:00,24.5,24.5,24.48,24.48,34000.0,18.5434,18.5434,18.5283,18.5283,34000.0
2005-08-26 13:10:00,24.48,24.49,24.46,24.49,46400.0,18.5283,18.5358,18.5131,18.5358,46400.0
2005-08-26 13:20:00,24.48,24.49,24.44,24.49,137800.0,18.5283,18.5358,18.498,18.5358,137800.0
2005-08-26 13:30:00,24.49,24.49,24.48,24.48,66200.0,18.5358,18.5358,18.5283,18.5283,66200.0
2005-08-26 13:40:00,24.47,24.5,24.47,24.5,54600.0,18.5207,18.5434,18.5207,18.5434,54600.0
2005-08-26 13:50:00,24.51,24.51,24.47,24.5,52200.0,18.551,18.551,18.5207,18.5434,52200.0
2005-08-26 14:00:00,24.5,24.53,24.49,24.53,122400.0,18.5434,18.5661,18.5358,18.5661,122400.0
2005-08-26 14:10:00,24.53,24.56,24.52,24.55,67400.0,18.5661,18.5888,18.5585,18.5813,67400.0
2005-08-26 14:20:00,24.55,24.72,24.55,24.68,169600.0,18.5813,18.7099,18.5813,18.6796,169600.0
2005-08-26 14:30:00,24.67,24.75,24.64,24.71,139000.0,18.6721,18.7326,18.6494,18.7024,139000.0
2005-08-26 14:40:00,24.71,24.73,24.69,24.69,60400.0,18.7024,18.7175,18.6872,18.6872,60400.0
2005-08-26 14:50:00,24.69,24.73,24.68,24.72,49400.0,18.6872,18.7175,18.6796,18.7099,49400.0
2005-08-26 15:00:00,24.73,24.78,24.72,24.78,112200.0,18.7175,18.7553,18.7099,18.7553,112200.0
2005-08-26 15:10:00,24.78,24.78,24.71,24.72,69800.0,18.7553,18.7553,18.7024,18.7099,69800.0
2005-08-26 15:20:00,24.72,24.78,24.72,24.77,74400.0,18.7099,18.7553,18.7099,18.7478,74400.0
2005-08-26 15:30:00,24.77,24.77,24.71,24.73,93000.0,18.7478,18.7478,18.7024,18.7175,93000.0
2005-08-26 15:40:00,24.73,24.73,24.64,24.72,109400.0,18.7175,18.7175,18.6494,18.7099,109400.0
2005-08-26 15:50:00,24.72,24.74,24.71,24.71,215800.0,18.7099,18.7251,18.7024,18.7024,215800.0
2005-08-29 09:30:00,24.53,24.63,24.53,24.56,218000.0,18.5661,18.6418,18.5661,18.5888,218000.0
2005-08-29 09:40:00,24.56,24.59,24.51,24.54,118600.0,18.5888,18.6115,18.551,18.5737,118600.0
2005-08-29 09:50:00,24.54,24.55,24.46,24.53,129600.0,18.5737,18.5813,18.5131,18.5661,129600.0
2005-08-29 10:00:00,24.53,24.54,24.43,24.47,70000.0,18.5661,18.5737,18.4904,18.5207,70000.0
2005-08-29 10:10:00,24.46,24.61,24.46,24.58,97400.0,18.5131,18.6267,18.5131,18.604,97400.0
2005-08-29 10:20:00,24.58,24.67,24.57,24.64,79200.0,18.604,18.6721,18.5964,18.6494,79200.0
2005-08-29 10:30:00,24.63,24.65,24.58,24.58,68000.0,18.6418,18.6569,18.604,18.604,68000.0
2005-08-29 10:40:00,24.57,24.57,24.5,24.5,50000.0,18.5964,18.5964,18.5434,18.5434,50000.0
2005-08-29 10:50:00,24.51,24.54,24.5,24.5,75600.0,18.551,18.5737,18.5434,18.5434,75600.0
2005-08-29 11:00:00,24.5,24.54,24.48,24.5,48200.0,18.5434,18.5737,18.5283,18.5434,48200.0
2005-08-29 11:10:00,24.49,24.5,24.46,24.47,47600.0,18.5358,18.5434,18.5131,18.5207,47600.0
2005-08-29 11:20:00,24.47,24.48,24.45,24.45,52200.0,18.5207,18.5283,18.5056,18.5056,52200.0
2005-08-29 11:30:00,24.46,24.52,24.46,24.51,41400.0,18.5131,18.5585,18.5131,18.551,41400.0
2005-08-29 11:40:00,24.52,24.52,24.49,24.5,36600.0,18.5585,18.5585,18.5358,18.5434,36600.0
2005-08-29 11:50:00,24.5,24.52,24.49,24.49,45800.0,18.5434,18.5585,18.5358,18.5358,45800.0
2005-08-29 12:00:00,24.49,24.5,24.45,24.46,57200.0,18.5358,18.5434,18.5056,18.5131,57200.0
2005-08-29 12:10:00,24.45,24.48,24.44,24.45,58200.0,18.5056,18.5283,18.498,18.5056,58200.0
2005-08-29 12:20:00,24.45,24.5,24.45,24.48,146800.0,18.5056,18.5434,18.5056,18.5283,146800.0
2005-08-29 12:30:00,24.48,24.49,24.45,24.45,72600.0,18.5283,18.5358,18.5056,18.5056,72600.0
2005-08-29 12:40:00,24.46,24.49,24.44,24.45,52000.0,18.5131,18.5358,18.498,18.5056,52000.0
2005-08-29 12:50:00,24.44,24.47,24.43,24.46,58600.0,18.498,18.5207,18.4904,18.5131,58600.0
2005-08-29 13:00:00,24.46,24.59,24.46,24.56,108600.0,18.5131,18.6115,18.5131,18.5888,108600.0
2005-08-29 13:10:00,24.56,24.6,24.56,24.58,49600.0,18.5888,18.6191,18.5888,18.604,49600.0
2005-08-29 13:20:00,24.58,24.61,24.57,24.58,47000.0,18.604,18.6267,18.5964,18.604,47000.0
2005-08-29 13:30:00,24.58,24.59,24.55,24.57,32000.0,18.604,18.6115,18.5813,18.5964,32000.0
2005-08-29 13:40:00,24.57,24.7,24.57,24.68,197000.0,18.5964,18.6948,18.5964,18.6796,197000.0
2005-08-29 13:50:00,24.7,24.71,24.68,24.71,56600.0,18.6948,18.7024,18.6796,18.7024,56600.0
2005-08-29 14:00:00,24.71,24.72,24.67,24.69,55200.0,18.7024,18.7099,18.6721,18.6872,55200.0
2005-08-29 14:10:00,24.69,24.69,24.63,24.66,58200.0,18.6872,18.6872,18.6418,18.6645,58200.0
2005-08-29 14:20:00,24.66,24.66,24.63,24.63,45400.0,18.6645,18.6645,18.6418,18.6418,45400.0
2005-08-29 14:30:00,24.63,24.63,24.6,24.6,34400.0,18.6418,18.6418,18.6191,18.6191,34400.0
2005-08-29 14:40:00,24.61,24.63,24.6,24.63,50800.0,18.6267,18.6418,18.6191,18.6418,50800.0
2005-08-29 14:50:00,24.63,24.63,24.61,24.62,34200.0,18.6418,18.6418,18.6267,18.6342,34200.0
2005-08-29 15:00:00,24.61,24.7,24.61,24.69,83400.0,18.6267,18.6948,18.6267,18.6872,83400.0
2005-08-29 15:10:00,24.7,24.71,24.66,24.71,56600.0,18.6948,18.7024,18.6645,18.7024,56600.0
2005-08-29 15:20:00,24.71,24.71,24.66,24.67,92800.0,18.7024,18.7024,18.6645,18.6721,92800.0
2005-08-29 15:30:00,24.67,24.67,24.66,24.67,102200.0,18.6721,18.6721,18.6645,18.6721,102200.0
2005-08-29 15:40:00,24.67,24.68,24.65,24.66,189800.0,18.6721,18.6796,18.6569,18.6645,189800.0
2005-08-29 15:50:00,24.67,24.67,24.62,24.62,229600.0,18.6721,18.6721,18.6342,18.6342,229600.0
2005-08-30 09:30:00,24.5,24.56,24.24,24.26,480800.0,18.5434,18.5888,18.3466,18.3618,480800.0
2005-08-30 09:40:00,24.26,24.5,24.17,24.21,413000.0,18.3618,18.5434,18.2936,18.3239,413000.0
2005-08-30 09:50:00,24.21,24.35,24.16,24.22,209600.0,18.3239,18.4299,18.2861,18.3315,209600.0
2005-08-30 10:00:00,24.25,24.32,24.24,24.28,418400.0,18.3542,18.4072,18.3466,18.3769,418400.0
2005-08-30 10:10:00,24.28,24.31,24.25,24.28,204800.0,18.3769,18.3996,18.3542,18.3769,204800.0
2005-08-30 10:20:00,24.26,24.3,24.23,24.25,207000.0,18.3618,18.392,18.3391,18.3542,207000.0
2005-08-30 10:30:00,24.27,24.28,24.18,24.21,227200.0,18.3693,18.3769,18.3012,18.3239,227200.0
2005-08-30 10:40:00,24.21,24.21,24.07,24.08,435400.0,18.3239,18.3239,18.218,18.2255,435400.0
2005-08-30 10:50:00,24.08,24.18,24.08,24.16,152800.0,18.2255,18.3012,18.2255,18.2861,152800.0
2005-08-30 11:00:00,24.16,24.22,24.16,24.21,194000.0,18.2861,18.3315,18.2861,18.3239,194000.0
2005-08-30 11:10:00,24.21,24.22,24.13,24.16,150200.0,18.3239,18.3315,18.2634,18.2861,150200.0
2005-08-30 11:20:00,24.15,24.21,24.14,24.17,96600.0,18.2785,18.3239,18.2709,18.2936,96600.0
2005-08-30 11:30:00,24.17,24.2,24.13,24.16,171600.0,18.2936,18.3163,18.2634,18.2861,171600.0
2005-08-30 11:40:00,24.16,24.18,24.13,24.17,54400.0,18.2861,18.3012,18.2634,18.2936,54400.0
2005-08-30 11:50:00,24.18,24.18,24.13,24.14,68600.0,18.3012,18.3012,18.2634,18.2709,68600.0
2005-08-30 12:00:00,24.13,24.27,24.13,24.27,119600.0,18.2634,18.3693,18.2634,18.3693,119600.0
2005-08-30 12:10:00,24.27,24.27,24.22,24.24,128000.0,18.3693,18.3693,18.3315,18.3466,128000.0
2005-08-30 12:20:00,24.24,24.31,24.24,24.26,167000.0,18.3466,18.3996,18.3466,18.3618,167000.0
2005-08-30 12:30:00,24.26,24.32,24.25,24.31,131000.0,18.3618,18.4072,18.3542,18.3996,131000.0
2005-08-30 12:40:00,24.31,24.32,24.23,24.27,176400.0,18.3996,18.4072,18.3391,18.3693,176400.0
2005-08-30 12:50:00,24.26,24.28,24.25,24.25,43200.0,18.3618,18.3769,18.3542,18.3542,43200.0
2005-08-30 13:00:00,24.26,24.26,24.23,24.25,118000.0,18.3618,18.3618,18.3391,18.3542,118000.0
2005-08-30 13:10:00,24.25,24.26,24.24,24.25,125200.0,18.3542,18.3618,18.3466,18.3542,125200.0
2005-08-30 13:20:00,24.25,24.3,24.25,24.29,132600.0,18.3542,18.392,18.3542,18.3845,132600.0
2005-08-30 13:30:00,24.29,24.39,24.29,24.38,199800.0,18.3845,18.4602,18.3845,18.4526,199800.0
2005-08-30 13:40:00,24.38,24.39,24.32,24.33,170600.0,18.4526,18.4602,18.4072,18.4147,170600.0
2005-08-30 13:50:00,24.33,24.34,24.29,24.29,56000.0,18.4147,18.4223,18.3845,18.3845,56000.0
2005-08-30 14:00:00,24.3,24.3,24.21,24.25,95200.0,18.392,18.392,18.3239,18.3542,95200.0
2005-08-30 14:10:00,24.25,24.26,24.18,24.22,75800.0,18.3542,18.3618,18.3012,18.3315,75800.0
2005-08-30 14:20:00,24.21,24.23,24.16,24.2,89400.0,18.3239,18.3391,18.2861,18.3163,89400.0
2005-08-30 14:30:00,24.2,24.22,24.18,24.2,79000.0,18.3163,18.3315,18.3012,18.3163,79000.0
2005-08-30 14:40:00,24.2,24.22,24.14,24.15,105200.0,18.3163,18.3315,18.2709,18.2785,105200.0
2005-08-30 14:50:00,24.14,24.15,24.08,24.08,213000.0,18.2709,18.2785,18.2255,18.2255,213000.0
2005-08-30 15:00:00,24.09,24.12,24.07,24.12,112000.0,18.2331,18.2558,18.218,18.2558,112000.0
2005-08-30 15:10:00,24.12,24.16,24.11,24.15,114400.0,18.2558,18.2861,18.2482,18.2785,114400.0
2005-08-30 15:20:00,24.16,24.17,24.15,24.16,128200.0,18.2861,18.2936,18.2785,18.2861,128200.0
2005-08-30 15:30:00,24.16,24.28,24.16,24.25,367400.0,18.2861,18.3769,18.2861,18.3542,367400.0
2005-08-30 15:40:00,24.24,24.26,24.22,24.23,241000.0,18.3466,18.3618,18.3315,18.3391,241000.0
2005-08-30 15:50:00,24.23,24.29,24.23,24.29,272800.0,18.3391,18.3845,18.3391,18.3845,272800.0
2005-08-31 09:30:00,24.36,24.4,24.3,24.38,285600.0,18.4374,18.4677,18.392,18.4526,285600.0
2005-08-31 09:40:00,24.36,24.4,24.32,24.33,155000.0,18.4374,18.4677,18.4072,18.4147,155000.0
2005-08-31 09:50:00,24.33,24.35,24.21,24.22,290400.0,18.4147,18.4299,18.3239,18.3315,290400.0
2005-08-31 10:00:00,24.22,24.25,24.11,24.15,197200.0,18.3315,18.3542,18.2482,18.2785,197200.0
2005-08-31 10:10:00,24.15,24.16,24.07,24.08,225400.0,18.2785,18.2861,18.218,18.2255,225400.0
2005-08-31 10:20:00,24.08,24.12,24.03,24.04,270800.0,18.2255,18.2558,18.1877,18.1952,270800.0
2005-08-31 10:30:00,24.04,24.17,24.02,24.17,175200.0,18.1952,18.2936,18.1801,18.2936,175200.0
2005-08-31 10:40:00,24.16,24.21,24.08,24.1,135400.0,18.2861,18.3239,18.2255,18.2407,135400.0
2005-08-31 10:50:00,24.09,24.14,24.03,24.07,136800.0,18.2331,18.2709,18.1877,18.218,136800.0
2005-08-31 11:00:00,24.08,24.2,24.05,24.13,189200.0,18.2255,18.3163,18.2028,18.2634,189200.0
2005-08-31 11:10:00,24.13,24.19,24.13,24.19,105400.0,18.2634,18.3088,18.2634,18.3088,105400.0
2005-08-31 11:20:00,24.18,24.28,24.18,24.18,135600.0,18.3012,18.3769,18.3012,18.3012,135600.0
2005-08-31 11:30:00,24.18,24.22,24.16,24.21,53600.0,18.3012,18.3315,18.2861,18.3239,53600.0
2005-08-31 11:40:00,24.21,24.22,24.17,24.18,97600.0,18.3239,18.3315,18.2936,18.3012,97600.0
2005-08-31 11:50:00,24.18,24.18,24.1,24.11,99000.0,18.3012,18.3012,18.2407,18.2482,99000.0
2005-08-31 12:00:00,24.1,24.13,24.08,24.1,88000.0,18.2407,18.2634,18.2255,18.2407,88000.0
2005-08-31 12:10:00,24.11,24.11,24.03,24.07,108000.0,18.2482,18.2482,18.1877,18.218,108000.0
2005-08-31 12:20:00,24.07,24.07,24.02,24.02,97000.0,18.218,18.218,18.1801,18.1801,97000.0
2005-08-31 12:30:00,24.03,24.08,24.02,24.03,52800.0,18.1877,18.2255,18.1801,18.1877,52800.0
2005-08-31 12:40:00,24.03,24.04,24.0,24.01,61400.0,18.1877,18.1952,18.165,18.1725,61400.0
2005-08-31 12:50:00,24.02,24.05,24.0,24.03,92800.0,18.1801,18.2028,18.165,18.1877,92800.0
2005-08-31 13:00:00,24.02,24.07,24.0,24.03,177800.0,18.1801,18.218,18.165,18.1877,177800.0
2005-08-31 13:10:00,24.03,24.15,24.0,24.11,137800.0,18.1877,18.2785,18.165,18.2482,137800.0
2005-08-31 13:20:00,24.12,24.14,24.11,24.13,41000.0,18.2558,18.2709,18.2482,18.2634,41000.0
2005-08-31 13:30:00,24.13,24.16,24.13,24.15,319800.0,18.2634,18.2861,18.2634,18.2785,319800.0
2005-08-31 13:40:00,24.15,24.16,24.12,24.13,174800.0,18.2785,18.2861,18.2558,18.2634,174800.0
2005-08-31 13:50:00,24.14,24.28,24.13,24.25,213800.0,18.2709,18.3769,18.2634,18.3542,213800.0
2005-08-31 14:00:00,24.25,24.26,24.25,24.25,295200.0,18.3542,18.3618,18.3542,18.3542,295200.0
2005-08-31 14:10:00,24.25,24.27,24.25,24.25,108400.0,18.3542,18.3693,18.3542,18.3542,108400.0
2005-08-31 14:20:00,24.25,24.27,24.24,24.26,73800.0,18.3542,18.3693,18.3466,18.3618,73800.0
2005-08-31 14:30:00,24.27,24.34,24.24,24.33,210200.0,18.3693,18.4223,18.3466,18.4147,210200.0
2005-08-31 14:40:00,24.34,24.36,24.32,24.34,175000.0,18.4223,18.4374,18.4072,18.4223,175000.0
2005-08-31 14:50:00,24.34,24.39,24.31,24.36,149800.0,18.4223,18.4602,18.3996,18.4374,149800.0
2005-08-31 15:00:00,24.36,24.38,24.32,24.34,129400.0,18.4374,18.4526,18.4072,18.4223,129400.0
2005-08-31 15:10:00,24.34,24.43,24.34,24.4,345600.0,18.4223,18.4904,18.4223,18.4677,345600.0
2005-08-31 15:20:00,24.4,24.45,24.38,24.44,190600.0,18.4677,18.5056,18.4526,18.498,190600.0
2005-08-31 15:30:00,24.43,24.53,24.43,24.45,424800.0,18.4904,18.5661,18.4904,18.5056,424800.0
2005-08-31 15:40:00,24.45,24.5,24.45,24.49,306800.0,18.5056,18.5434,18.5056,18.5358,306800.0
2005-08-31 15:50:00,24.49,24.57,24.47,24.5,438400.0,18.5358,18.5964,18.5207,18.5434,438400.0
2005-09-01 09:30:00,24.9,25.02,24.7,24.72,842000.0,18.8462,18.937,18.6948,18.7099,842000.0
2005-09-01 09:40:00,24.72,24.73,24.6,24.65,428800.0,18.7099,18.7175,18.6191,18.6569,428800.0
2005-09-01 09:50:00,24.64,24.81,24.63,24.76,373400.0,18.6494,18.778,18.6418,18.7402,373400.0
2005-09-01 10:00:00,24.75,24.8,24.56,24.61,387600.0,18.7326,18.7705,18.5888,18.6267,387600.0
2005-09-01 10:10:00,24.61,24.62,24.4,24.41,420200.0,18.6267,18.6342,18.4677,18.4753,420200.0
2005-09-01 10:20:00,24.42,24.43,24.33,24.38,390000.0,18.4829,18.4904,18.4147,18.4526,390000.0
2005-09-01 10:30:00,24.38,24.64,24.37,24.6,380800.0,18.4526,18.6494,18.445,18.6191,380800.0
2005-09-01 10:40:00,24.6,24.63,24.51,24.55,256800.0,18.6191,18.6418,18.551,18.5813,256800.0
2005-09-01 10:50:00,24.56,24.61,24.54,24.6,150200.0,18.5888,18.6267,18.5737,18.6191,150200.0
2005-09-01 11:00:00,24.6,24.61,24.53,24.55,118800.0,18.6191,18.6267,18.5661,18.5813,118800.0
2005-09-01 11:10:00,24.56,24.66,24.55,24.58,135600.0,18.5888,18.6645,18.5813,18.604,135600.0
2005-09-01 11:20:00,24.58,24.73,24.58,24.68,254400.0,18.604,18.7175,18.604,18.6796,254400.0
2005-09-01 11:30:00,24.67,24.68,24.57,24.6,248400.0,18.6721,18.6796,18.5964,18.6191,248400.0
2005-09-01 11:40:00,24.59,24.68,24.59,24.6,271600.0,18.6115,18.6796,18.6115,18.6191,271600.0
2005-09-01 11:50:00,24.6,24.6,24.55,24.56,120000.0,18.6191,18.6191,18.5813,18.5888,120000.0
2005-09-01 12:00:00,24.56,24.56,24.47,24.48,300600.0,18.5888,18.5888,18.5207,18.5283,300600.0
2005-09-01 12:10:00,24.48,24.49,24.44,24.46,162600.0,18.5283,18.5358,18.498,18.5131,162600.0
2005-09-01 12:20:00,24.46,24.47,24.45,24.45,99400.0,18.5131,18.5207,18.5056,18.5056,99400.0
2005-09-01 12:30:00,24.45,24.46,24.43,24.43,108400.0,18.5056,18.5131,18.4904,18.4904,108400.0
2005-09-01 12:40:00,24.43,24.48,24.43,24.48,173000.0,18.4904,18.5283,18.4904,18.5283,173000.0
2005-09-01 12:50:00,24.47,24.47,24.43,24.45,145600.0,18.5207,18.5207,18.4904,18.5056,145600.0
2005-09-01 13:00:00,24.45,24.48,24.45,24.48,53400.0,18.5056,18.5283,18.5056,18.5283,53400.0
2005-09-01 13:10:00,24.48,24.5,24.48,24.49,66200.0,18.5283,18.5434,18.5283,18.5358,66200.0
2005-09-01 13:20:00,24.49,24.54,24.47,24.51,109000.0,18.5358,18.5737,18.5207,18.551,109000.0
2005-09-01 13:30:00,24.52,24.54,24.5,24.52,103800.0,18.5585,18.5737,18.5434,18.5585,103800.0
2005-09-01 13:40:00,24.52,24.52,24.45,24.46,129800.0,18.5585,18.5585,18.5056,18.5131,129800.0
2005-09-01 13:50:00,24.47,24.49,24.45,24.45,66600.0,18.5207,18.5358,18.5056,18.5056,66600.0
2005-09-01 14:00:00,24.45,24.46,24.37,24.4,132800.0,18.5056,18.5131,18.445,18.4677,132800.0
2005-09-01 14:10:00,24.4,24.47,24.4,24.42,84600.0,18.4677,18.5207,18.4677,18.4829,84600.0
2005-09-01 14:20:00,24.41,24.48,24.41,24.45,236600.0,18.4753,18.5283,18.4753,18.5056,236600.0
2005-09-01 14:30:00,24.46,24.5,24.45,24.48,148800.0,18.5131,18.5434,18.5056,18.5283,148800.0
2005-09-01 14:40:00,24.48,24.53,24.46,24.47,159200.0,18.5283,18.5661,18.5131,18.5207,159200.0
2005-09-01 14:50:00,24.47,24.5,24.43,24.47,115800.0,18.5207,18.5434,18.4904,18.5207,115800.0
2005-09-01 15:00:00,24.47,24.51,24.45,24.45,122000.0,18.5207,18.551,18.5056,18.5056,122000.0
2005-09-01 15:10:00,24.45,24.46,24.44,24.45,189000.0,18.5056,18.5131,18.498,18.5056,189000.0
2005-09-01 15:20:00,24.45,24.45,24.4,24.42,166400.0,18.5056,18.5056,18.4677,18.4829,166400.0
2005-09-01 15:30:00,24.42,24.45,24.39,24.42,235600.0,18.4829,18.5056,18.4602,18.4829,235600.0
2005-09-01 15:40:00,24.42,24.43,24.38,24.38,345200.0,18.4829,18.4904,18.4526,18.4526,345200.0
2005-09-01 15:50:00,24.37,24.39,24.33,24.34,498800.0,18.445,18.4602,18.4147,18.4223,498800.0
2005-09-02 09:30:00,24.49,24.54,24.4,24.45,197200.0,18.5358,18.5737,18.4677,18.5056,197200.0
2005-09-02 09:40:00,24.45,24.5,24.4,24.45,97600.0,18.5056,18.5434,18.4677,18.5056,97600.0
2005-09-02 09:50:00,24.45,24.46,24.28,24.34,181600.0,18.5056,18.5131,18.3769,18.4223,181600.0
2005-09-02 10:00:00,24.34,24.38,24.27,24.28,104000.0,18.4223,18.4526,18.3693,18.3769,104000.0
2005-09-02 10:10:00,24.28,24.32,24.26,24.3,108000.0,18.3769,18.4072,18.3618,18.392,108000.0
2005-09-02 10:20:00,24.3,24.35,24.26,24.28,82000.0,18.392,18.4299,18.3618,18.3769,82000.0
2005-09-02 10:30:00,24.27,24.28,24.16,24.2,198400.0,18.3693,18.3769,18.2861,18.3163,198400.0
2005-09-02 10:40:00,24.2,24.23,24.16,24.23,92800.0,18.3163,18.3391,18.2861,18.3391,92800.0
2005-09-02 10:50:00,24.23,24.25,24.18,24.19,95200.0,18.3391,18.3542,18.3012,18.3088,95200.0
2005-09-02 11:00:00,24.19,24.23,24.18,24.21,57800.0,18.3088,18.3391,18.3012,18.3239,57800.0
2005-09-02 11:10:00,24.21,24.23,24.19,24.19,50000.0,18.3239,18.3391,18.3088,18.3088,50000.0
2005-09-02 11:20:00,24.2,24.22,24.16,24.16,97800.0,18.3163,18.3315,18.2861,18.2861,97800.0
2005-09-02 11:30:00,24.15,24.17,24.12,24.15,126400.0,18.2785,18.2936,18.2558,18.2785,126400.0
2005-09-02 11:40:00,24.15,24.18,24.15,24.15,68000.0,18.2785,18.3012,18.2785,18.2785,68000.0
2005-09-02 11:50:00,24.15,24.2,24.13,24.2,60600.0,18.2785,18.3163,18.2634,18.3163,60600.0
2005-09-02 12:00:00,24.2,24.24,24.18,24.22,56000.0,18.3163,18.3466,18.3012,18.3315,56000.0
2005-09-02 12:10:00,24.22,24.22,24.17,24.21,51200.0,18.3315,18.3315,18.2936,18.3239,51200.0
2005-09-02 12:20:00,24.21,24.22,24.15,24.17,61600.0,18.3239,18.3315,18.2785,18.2936,61600.0
2005-09-02 12:30:00,24.18,24.22,24.17,24.19,32000.0,18.3012,18.3315,18.2936,18.3088,32000.0
2005-09-02 12:40:00,24.19,24.22,24.18,24.19,30200.0,18.3088,18.3315,18.3012,18.3088,30200.0
2005-09-02 12:50:00,24.19,24.23,24.18,24.23,54000.0,18.3088,18.3391,18.3012,18.3391,54000.0
2005-09-02 13:00:00,24.23,24.29,24.22,24.25,91200.0,18.3391,18.3845,18.3315,18.3542,91200.0
2005-09-02 13:10:00,24.25,24.25,24.2,24.2,57200.0,18.3542,18.3542,18.3163,18.3163,57200.0
2005-09-02 13:20:00,24.2,24.21,24.18,24.2,63200.0,18.3163,18.3239,18.3012,18.3163,63200.0
2005-09-02 13:30:00,24.2,24.25,24.2,24.25,54200.0,18.3163,18.3542,18.3163,18.3542,54200.0
2005-09-02 13:40:00,24.24,24.25,24.22,24.23,41000.0,18.3466,18.3542,18.3315,18.3391,41000.0
2005-09-02 13:50:00,24.23,24.26,24.23,24.24,31000.0,18.3391,18.3618,18.3391,18.3466,31000.0
2005-09-02 14:00:00,24.23,24.23,24.18,24.18,74800.0,18.3391,18.3391,18.3012,18.3012,74800.0
2005-09-02 14:10:00,24.18,24.2,24.16,24.18,46800.0,18.3012,18.3163,18.2861,18.3012,46800.0
2005-09-02 14:20:00,24.19,24.19,24.17,24.18,54400.0,18.3088,18.3088,18.2936,18.3012,54400.0
2005-09-02 14:30:00,24.18,24.2,24.16,24.17,135800.0,18.3012,18.3163,18.2861,18.2936,135800.0
2005-09-02 14:40:00,24.17,24.2,24.15,24.2,81000.0,18.2936,18.3163,18.2785,18.3163,81000.0
2005-09-02 14:50:00,24.2,24.21,24.19,24.21,38600.0,18.3163,18.3239,18.3088,18.3239,38600.0
2005-09-02 15:00:00,24.21,24.22,24.2,24.21,77200.0,18.3239,18.3315,18.3163,18.3239,77200.0
2005-09-02 15:10:00,24.21,24.21,24.2,24.21,71400.0,18.3239,18.3239,18.3163,18.3239,71400.0
2005-09-02 15:20:00,24.21,24.21,24.2,24.21,105600.0,18.3239,18.3239,18.3163,18.3239,105600.0
2005-09-02 15:30:00,24.21,24.22,24.16,24.17,144000.0,18.3239,18.3315,18.2861,18.2936,144000.0
2005-09-02 15:40:00,24.17,24.18,24.15,24.15,232400.0,18.2936,18.3012,18.2785,18.2785,232400.0
2005-09-02 15:50:00,24.15,24.17,24.13,24.15,288600.0,18.2785,18.2936,18.2634,18.2785,288600.0
2005-09-06 09:30:00,24.18,24.25,24.16,24.23,328200.0,18.3012,18.3542,18.2861,18.3391,328200.0
2005-09-06 09:40:00,24.23,24.28,24.19,24.27,106000.0,18.3391,18.3769,18.3088,18.3693,106000.0
2005-09-06 09:50:00,24.26,24.28,24.11,24.15,132200.0,18.3618,18.3769,18.2482,18.2785,132200.0
2005-09-06 10:00:00,24.15,24.27,24.13,24.25,217400.0,18.2785,18.3693,18.2634,18.3542,217400.0
2005-09-06 10:10:00,24.25,24.25,24.16,24.2,92400.0,18.3542,18.3542,18.2861,18.3163,92400.0
2005-09-06 10:20:00,24.2,24.32,24.2,24.23,165200.0,18.3163,18.4072,18.3163,18.3391,165200.0
2005-09-06 10:30:00,24.24,24.36,24.24,24.33,127400.0,18.3466,18.4374,18.3466,18.4147,127400.0
2005-09-06 10:40:00,24.33,24.46,24.32,24.43,140400.0,18.4147,18.5131,18.4072,18.4904,140400.0
2005-09-06 10:50:00,24.43,24.45,24.35,24.38,129600.0,18.4904,18.5056,18.4299,18.4526,129600.0
2005-09-06 11:00:00,24.38,24.38,24.35,24.36,65000.0,18.4526,18.4526,18.4299,18.4374,65000.0
2005-09-06 11:10:00,24.36,24.41,24.35,24.36,96800.0,18.4374,18.4753,18.4299,18.4374,96800.0
2005-09-06 11:20:00,24.36,24.36,24.33,24.34,62000.0,18.4374,18.4374,18.4147,18.4223,62000.0
2005-09-06 11:30:00,24.34,24.34,24.24,24.24,98000.0,18.4223,18.4223,18.3466,18.3466,98000.0
2005-09-06 11:40:00,24.24,24.33,24.23,24.33,107600.0,18.3466,18.4147,18.3391,18.4147,107600.0
2005-09-06 11:50:00,24.33,24.35,24.3,24.32,42000.0,18.4147,18.4299,18.392,18.4072,42000.0
2005-09-06 12:00:00,24.31,24.32,24.27,24.27,143000.0,18.3996,18.4072,18.3693,18.3693,143000.0
2005-09-06 12:10:00,24.28,24.33,24.27,24.32,48400.0,18.3769,18.4147,18.3693,18.4072,48400.0
2005-09-06 12:20:00,24.32,24.32,24.23,24.23,128400.0,18.4072,18.4072,18.3391,18.3391,128400.0
2005-09-06 12:30:00,24.24,24.26,24.23,24.24,78800.0,18.3466,18.3618,18.3391,18.3466,78800.0
2005-09-06 12:40:00,24.24,24.27,24.24,24.25,37800.0,18.3466,18.3693,18.3466,18.3542,37800.0
2005-09-06 12:50:00,24.25,24.28,24.24,24.26,137400.0,18.3542,18.3769,18.3466,18.3618,137400.0
2005-09-06 13:00:00,24.27,24.29,24.25,24.26,92000.0,18.3693,18.3845,18.3542,18.3618,92000.0
2005-09-06 13:10:00,24.26,24.27,24.24,24.27,55200.0,18.3618,18.3693,18.3466,18.3693,55200.0
2005-09-06 13:20:00,24.27,24.28,24.25,24.25,71800.0,18.3693,18.3769,18.3542,18.3542,71800.0
2005-09-06 13:30:00,24.25,24.27,24.25,24.25,50200.0,18.3542,18.3693,18.3542,18.3542,50200.0
2005-09-06 13:40:00,24.25,24.26,24.18,24.2,80400.0,18.3542,18.3618,18.3012,18.3163,80400.0
2005-09-06 13:50:00,24.21,24.27,24.19,24.24,109600.0,18.3239,18.3693,18.3088,18.3466,109600.0
2005-09-06 14:00:00,24.24,24.25,24.18,24.18,78600.0,18.3466,18.3542,18.3012,18.3012,78600.0
2005-09-06 14:10:00,24.18,24.21,24.17,24.18,76800.0,18.3012,18.3239,18.2936,18.3012,76800.0
2005-09-06 14:20:00,24.18,24.22,24.16,24.2,128600.0,18.3012,18.3315,18.2861,18.3163,128600.0
2005-09-06 14:30:00,24.18,24.21,24.17,24.2,32000.0,18.3012,18.3239,18.2936,18.3163,32000.0
2005-09-06 14:40:00,24.2,24.23,24.19,24.22,79800.0,18.3163,18.3391,18.3088,18.3315,79800.0
2005-09-06 14:50:00,24.22,24.25,24.22,24.24,52000.0,18.3315,18.3542,18.3315,18.3466,52000.0
2005-09-06 15:00:00,24.24,24.25,24.2,24.21,50800.0,18.3466,18.3542,18.3163,18.3239,50800.0
2005-09-06 15:10:00,24.21,24.27,24.21,24.26,105800.0,18.3239,18.3693,18.3239,18.3618,105800.0
2005-09-06 15:20:00,24.27,24.29,24.26,24.28,92400.0,18.3693,18.3845,18.3618,18.3769,92400.0
2005-09-06 15:30:00,24.28,24.29,24.25,24.27,166000.0,18.3769,18.3845,18.3542,18.3693,166000.0
2005-09-06 15:40:00,24.27,24.28,24.25,24.26,180800.0,18.3693,18.3769,18.3542,18.3618,180800.0
2005-09-06 15:50:00,24.25,24.29,24.25,24.28,277000.0,18.3542,18.3845,18.3542,18.3769,277000.0
2005-09-07 09:30:00,24.22,24.32,24.15,24.31,238000.0,18.3315,18.4072,18.2785,18.3996,238000.0
2005-09-07 09:40:00,24.3,24.31,24.22,24.25,127000.0,18.392,18.3996,18.3315,18.3542,127000.0
2005-09-07 09:50:00,24.24,24.3,24.23,24.27,112600.0,18.3466,18.392,18.3391,18.3693,112600.0
2005-09-07 10:00:00,24.28,24.3,24.24,24.24,112800.0,18.3769,18.392,18.3466,18.3466,112800.0
2005-09-07 10:10:00,24.24,24.26,24.15,24.16,116400.0,18.3466,18.3618,18.2785,18.2861,116400.0
2005-09-07 10:20:00,24.16,24.21,24.16,24.18,74400.0,18.2861,18.3239,18.2861,18.3012,74400.0
2005-09-07 10:30:00,24.18,24.23,24.17,24.18,82600.0,18.3012,18.3391,18.2936,18.3012,82600.0
2005-09-07 10:40:00,24.19,24.2,24.16,24.16,111600.0,18.3088,18.3163,18.2861,18.2861,111600.0
2005-09-07 10:50:00,24.16,24.2,24.15,24.2,71000.0,18.2861,18.3163,18.2785,18.3163,71000.0
2005-09-07 11:00:00,24.21,24.22,24.15,24.18,118000.0,18.3239,18.3315,18.2785,18.3012,118000.0
2005-09-07 11:10:00,24.17,24.2,24.15,24.16,87000.0,18.2936,18.3163,18.2785,18.2861,87000.0
2005-09-07 11:20:00,24.16,24.18,24.15,24.16,73400.0,18.2861,18.3012,18.2785,18.2861,73400.0
2005-09-07 11:30:00,24.16,24.18,24.15,24.18,75600.0,18.2861,18.3012,18.2785,18.3012,75600.0
2005-09-07 11:40:00,24.18,24.18,24.16,24.17,55000.0,18.3012,18.3012,18.2861,18.2936,55000.0
2005-09-07 11:50:00,24.17,24.2,24.16,24.18,72000.0,18.2936,18.3163,18.2861,18.3012,72000.0
2005-09-07 12:00:00,24.18,24.2,24.18,24.2,41400.0,18.3012,18.3163,18.3012,18.3163,41400.0
2005-09-07 12:10:00,24.2,24.21,24.17,24.19,60800.0,18.3163,18.3239,18.2936,18.3088,60800.0
2005-09-07 12:20:00,24.18,24.2,24.18,24.18,81600.0,18.3012,18.3163,18.3012,18.3012,81600.0
2005-09-07 12:30:00,24.18,24.2,24.16,24.16,67400.0,18.3012,18.3163,18.2861,18.2861,67400.0
2005-09-07 12:40:00,24.16,24.17,24.12,24.14,127200.0,18.2861,18.2936,18.2558,18.2709,127200.0
2005-09-07 12:50:00,24.14,24.2,24.14,24.16,151000.0,18.2709,18.3163,18.2709,18.2861,151000.0
2005-09-07 13:00:00,24.15,24.17,24.12,24.16,196200.0,18.2785,18.2936,18.2558,18.2861,196200.0
2005-09-07 13:10:00,24.16,24.18,24.13,24.15,143400.0,18.2861,18.3012,18.2634,18.2785,143400.0
2005-09-07 13:20:00,24.15,24.15,24.06,24.07,217000.0,18.2785,18.2785,18.2104,18.218,217000.0
2005-09-07 13:30:00,24.07,24.07,24.0,24.0,371200.0,18.218,18.218,18.165,18.165,371200.0
2005-09-07 13:40:00,24.0,24.01,23.98,23.99,213400.0,18.165,18.1725,18.1498,18.1574,213400.0
2005-09-07 13:50:00,23.98,24.03,23.98,24.02,211800.0,18.1498,18.1877,18.1498,18.1801,211800.0
2005-09-07 14:00:00,24.02,24.07,24.01,24.04,170800.0,18.1801,18.218,18.1725,18.1952,170800.0
2005-09-07 14:10:00,24.03,24.03,23.99,24.0,134600.0,18.1877,18.1877,18.1574,18.165,134600.0
2005-09-07 14:20:00,24.0,24.03,23.97,24.0,130000.0,18.165,18.1877,18.1423,18.165,130000.0
2005-09-07 14:30:00,24.0,24.05,23.98,24.04,103200.0,18.165,18.2028,18.1498,18.1952,103200.0
2005-09-07 14:40:00,24.03,24.06,24.03,24.05,80800.0,18.1877,18.2104,18.1877,18.2028,80800.0
2005-09-07 14:50:00,24.05,24.07,24.02,24.06,114600.0,18.2028,18.218,18.1801,18.2104,114600.0
2005-09-07 15:00:00,24.06,24.14,24.05,24.13,223000.0,18.2104,18.2709,18.2028,18.2634,223000.0
2005-09-07 15:10:00,24.14,24.15,24.09,24.13,251800.0,18.2709,18.2785,18.2331,18.2634,251800.0
2005-09-07 15:20:00,24.13,24.14,24.11,24.11,209000.0,18.2634,18.2709,18.2482,18.2482,209000.0
2005-09-07 15:30:00,24.13,24.14,24.11,24.13,111000.0,18.2634,18.2709,18.2482,18.2634,111000.0
2005-09-07 15:40:00,24.13,24.14,24.1,24.1,155200.0,18.2634,18.2709,18.2407,18.2407,155200.0
2005-09-07 15:50:00,24.11,24.13,24.07,24.13,386200.0,18.2482,18.2634,18.218,18.2634,386200.0
2005-09-08 09:30:00,24.03,24.13,23.88,23.97,320400.0,18.1877,18.2634,18.0741,18.1423,320400.0
2005-09-08 09:40:00,23.98,23.98,23.8,23.88,198000.0,18.1498,18.1498,18.0136,18.0741,198000.0
2005-09-08 09:50:00,23.87,23.98,23.79,23.8,135600.0,18.0666,18.1498,18.006,18.0136,135600.0
2005-09-08 10:00:00,23.81,23.95,23.8,23.95,138600.0,18.0212,18.1271,18.0136,18.1271,138600.0
2005-09-08 10:10:00,23.95,24.0,23.93,23.97,126600.0,18.1271,18.165,18.112,18.1423,126600.0
2005-09-08 10:20:00,23.96,23.97,23.94,23.97,57800.0,18.1347,18.1423,18.1196,18.1423,57800.0
2005-09-08 10:30:00,23.97,24.05,23.95,24.05,114200.0,18.1423,18.2028,18.1271,18.2028,114200.0
2005-09-08 10:40:00,24.05,24.11,24.04,24.09,106400.0,18.2028,18.2482,18.1952,18.2331,106400.0
2005-09-08 10:50:00,24.08,24.1,23.95,23.95,74600.0,18.2255,18.2407,18.1271,18.1271,74600.0
2005-09-08 11:00:00,23.95,23.99,23.92,23.95,101800.0,18.1271,18.1574,18.1044,18.1271,101800.0
2005-09-08 11:10:00,23.93,23.96,23.88,23.9,119800.0,18.112,18.1347,18.0741,18.0893,119800.0
2005-09-08 11:20:00,23.9,23.95,23.88,23.93,69800.0,18.0893,18.1271,18.0741,18.112,69800.0
2005-09-08 11:30:00,23.95,24.01,23.94,23.98,57400.0,18.1271,18.1725,18.1196,18.1498,57400.0
2005-09-08 11:40:00,23.99,24.06,23.97,24.05,57000.0,18.1574,18.2104,18.1423,18.2028,57000.0
2005-09-08 11:50:00,24.06,24.08,24.04,24.05,52800.0,18.2104,18.2255,18.1952,18.2028,52800.0
2005-09-08 12:00:00,24.05,24.09,24.05,24.07,37600.0,18.2028,18.2331,18.2028,18.218,37600.0
2005-09-08 12:10:00,24.07,24.1,24.05,24.09,72000.0,18.218,18.2407,18.2028,18.2331,72000.0
2005-09-08 12:20:00,24.09,24.14,24.09,24.13,97000.0,18.2331,18.2709,18.2331,18.2634,97000.0
2005-09-08 12:30:00,24.11,24.13,24.09,24.1,123800.0,18.2482,18.2634,18.2331,18.2407,123800.0
2005-09-08 12:40:00,24.1,24.13,24.08,24.1,143800.0,18.2407,18.2634,18.2255,18.2407,143800.0
2005-09-08 12:50:00,24.13,24.13,24.1,24.13,76600.0,18.2634,18.2634,18.2407,18.2634,76600.0
2005-09-08 13:00:00,24.13,24.16,24.13,24.16,86600.0,18.2634,18.2861,18.2634,18.2861,86600.0
2005-09-08 13:10:00,24.15,24.18,24.15,24.17,169200.0,18.2785,18.3012,18.2785,18.2936,169200.0
2005-09-08 13:20:00,24.17,24.18,24.15,24.17,71400.0,18.2936,18.3012,18.2785,18.2936,71400.0
2005-09-08 13:30:00,24.18,24.18,24.16,24.17,120000.0,18.3012,18.3012,18.2861,18.2936,120000.0
2005-09-08 13:40:00,24.16,24.17,24.15,24.15,53400.0,18.2861,18.2936,18.2785,18.2785,53400.0
2005-09-08 13:50:00,24.15,24.16,24.08,24.11,123200.0,18.2785,18.2861,18.2255,18.2482,123200.0
2005-09-08 14:00:00,24.1,24.15,24.1,24.13,59600.0,18.2407,18.2785,18.2407,18.2634,59600.0
2005-09-08 14:10:00,24.13,24.13,24.08,24.11,84000.0,18.2634,18.2634,18.2255,18.2482,84000.0
2005-09-08 14:20:00,24.11,24.14,24.09,24.1,101000.0,18.2482,18.2709,18.2331,18.2407,101000.0
2005-09-08 14:30:00,24.1,24.14,24.09,24.1,117400.0,18.2407,18.2709,18.2331,18.2407,117400.0
2005-09-08 14:40:00,24.1,24.13,24.08,24.13,116600.0,18.2407,18.2634,18.2255,18.2634,116600.0
2005-09-08 14:50:00,24.14,24.14,24.08,24.09,42200.0,18.2709,18.2709,18.2255,18.2331,42200.0
2005-09-08 15:00:00,24.09,24.1,24.06,24.07,72400.0,18.2331,18.2407,18.2104,18.218,72400.0
2005-09-08 15:10:00,24.06,24.07,24.04,24.06,112600.0,18.2104,18.218,18.1952,18.2104,112600.0
2005-09-08 15:20:00,24.06,24.09,24.06,24.08,62000.0,18.2104,18.2331,18.2104,18.2255,62000.0
2005-09-08 15:30:00,24.09,24.13,24.08,24.11,77600.0,18.2331,18.2634,18.2255,18.2482,77600.0
2005-09-08 15:40:00,24.11,24.11,24.08,24.1,80400.0,18.2482,18.2482,18.2255,18.2407,80400.0
2005-09-08 15:50:00,24.1,24.12,24.09,24.11,129600.0,18.2407,18.2558,18.2331,18.2482,129600.0
2005-09-09 09:30:00,24.24,24.25,24.06,24.22,316600.0,18.3466,18.3542,18.2104,18.3315,316600.0
2005-09-09 09:40:00,24.22,24.23,24.15,24.2,208800.0,18.3315,18.3391,18.2785,18.3163,208800.0
2005-09-09 09:50:00,24.2,24.2,24.16,24.17,67200.0,18.3163,18.3163,18.2861,18.2936,67200.0
2005-09-09 10:00:00,24.16,24.2,24.15,24.16,101200.0,18.2861,18.3163,18.2785,18.2861,101200.0
2005-09-09 10:10:00,24.16,24.23,24.16,24.22,145200.0,18.2861,18.3391,18.2861,18.3315,145200.0
2005-09-09 10:20:00,24.23,24.24,24.19,24.23,95400.0,18.3391,18.3466,18.3088,18.3391,95400.0
2005-09-09 10:30:00,24.22,24.25,24.22,24.23,98000.0,18.3315,18.3542,18.3315,18.3391,98000.0
2005-09-09 10:40:00,24.23,24.23,24.18,24.21,73200.0,18.3391,18.3391,18.3012,18.3239,73200.0
2005-09-09 10:50:00,24.22,24.22,24.17,24.18,80200.0,18.3315,18.3315,18.2936,18.3012,80200.0
2005-09-09 11:00:00,24.17,24.19,24.15,24.15,89000.0,18.2936,18.3088,18.2785,18.2785,89000.0
2005-09-09 11:10:00,24.15,24.19,24.15,24.18,46800.0,18.2785,18.3088,18.2785,18.3012,46800.0
2005-09-09 11:20:00,24.18,24.2,24.15,24.17,35200.0,18.3012,18.3163,18.2785,18.2936,35200.0
2005-09-09 11:30:00,24.17,24.23,24.17,24.2,66400.0,18.2936,18.3391,18.2936,18.3163,66400.0
2005-09-09 11:40:00,24.2,24.25,24.18,24.25,71000.0,18.3163,18.3542,18.3012,18.3542,71000.0
2005-09-09 11:50:00,24.23,24.25,24.22,24.24,54200.0,18.3391,18.3542,18.3315,18.3466,54200.0
2005-09-09 12:00:00,24.23,24.24,24.18,24.19,161800.0,18.3391,18.3466,18.3012,18.3088,161800.0
2005-09-09 12:10:00,24.2,24.22,24.18,24.22,48600.0,18.3163,18.3315,18.3012,18.3315,48600.0
2005-09-09 12:20:00,24.22,24.23,24.19,24.21,50600.0,18.3315,18.3391,18.3088,18.3239,50600.0
2005-09-09 12:30:00,24.2,24.21,24.18,24.21,44600.0,18.3163,18.3239,18.3012,18.3239,44600.0
2005-09-09 12:40:00,24.2,24.21,24.18,24.18,35800.0,18.3163,18.3239,18.3012,18.3012,35800.0
2005-09-09 12:50:00,24.18,24.21,24.18,24.2,27000.0,18.3012,18.3239,18.3012,18.3163,27000.0
2005-09-09 13:00:00,24.19,24.22,24.18,24.21,52400.0,18.3088,18.3315,18.3012,18.3239,52400.0
2005-09-09 13:10:00,24.21,24.25,24.21,24.25,38800.0,18.3239,18.3542,18.3239,18.3542,38800.0
2005-09-09 13:20:00,24.24,24.25,24.24,24.25,36600.0,18.3466,18.3542,18.3466,18.3542,36600.0
2005-09-09 13:30:00,24.25,24.25,24.21,24.24,21200.0,18.3542,18.3542,18.3239,18.3466,21200.0
2005-09-09 13:40:00,24.24,24.25,24.22,24.25,92200.0,18.3466,18.3542,18.3315,18.3542,92200.0
2005-09-09 13:50:00,24.25,24.25,24.23,24.25,50400.0,18.3542,18.3542,18.3391,18.3542,50400.0
2005-09-09 14:00:00,24.25,24.25,24.22,24.23,61800.0,18.3542,18.3542,18.3315,18.3391,61800.0
2005-09-09 14:10:00,24.23,24.25,24.22,24.24,48600.0,18.3391,18.3542,18.3315,18.3466,48600.0
2005-09-09 14:20:00,24.23,24.25,24.23,24.25,59600.0,18.3391,18.3542,18.3391,18.3542,59600.0
2005-09-09 14:30:00,24.25,24.28,24.23,24.23,80600.0,18.3542,18.3769,18.3391,18.3391,80600.0
2005-09-09 14:40:00,24.23,24.25,24.22,24.24,52800.0,18.3391,18.3542,18.3315,18.3466,52800.0
2005-09-09 14:50:00,24.24,24.25,24.22,24.22,83800.0,18.3466,18.3542,18.3315,18.3315,83800.0
2005-09-09 15:00:00,24.23,24.24,24.21,24.21,101000.0,18.3391,18.3466,18.3239,18.3239,101000.0
2005-09-09 15:10:00,24.21,24.21,24.19,24.2,46000.0,18.3239,18.3239,18.3088,18.3163,46000.0
2005-09-09 15:20:00,24.2,24.2,24.18,24.2,121000.0,18.3163,18.3163,18.3012,18.3163,121000.0
2005-09-09 15:30:00,24.2,24.22,24.17,24.21,174000.0,18.3163,18.3315,18.2936,18.3239,174000.0
2005-09-09 15:40:00,24.21,24.25,24.2,24.21,114800.0,18.3239,18.3542,18.3163,18.3239,114800.0
2005-09-09 15:50:00,24.21,24.22,24.19,24.2,188800.0,18.3239,18.3315,18.3088,18.3163,188800.0
2005-09-12 09:30:00,24.11,24.36,24.11,24.28,2851000.0,18.2482,18.4374,18.2482,18.3769,2851000.0
2005-09-12 09:40:00,24.29,24.3,24.17,24.23,302800.0,18.3845,18.392,18.2936,18.3391,302800.0
2005-09-12 09:50:00,24.22,24.28,24.2,24.23,196400.0,18.3315,18.3769,18.3163,18.3391,196400.0
2005-09-12 10:00:00,24.23,24.29,24.22,24.24,90200.0,18.3391,18.3845,18.3315,18.3466,90200.0
2005-09-12 10:10:00,24.24,24.27,24.23,24.24,55000.0,18.3466,18.3693,18.3391,18.3466,55000.0
2005-09-12 10:20:00,24.23,24.27,24.23,24.27,25800.0,18.3391,18.3693,18.3391,18.3693,25800.0
2005-09-12 10:30:00,24.25,24.27,24.24,24.24,98800.0,18.3542,18.3693,18.3466,18.3466,98800.0
2005-09-12 10:40:00,24.24,24.26,24.23,24.24,215000.0,18.3466,18.3618,18.3391,18.3466,215000.0
2005-09-12 10:50:00,24.24,24.25,24.23,24.25,150600.0,18.3466,18.3542,18.3391,18.3542,150600.0
2005-09-12 11:00:00,24.25,24.26,24.23,24.24,60800.0,18.3542,18.3618,18.3391,18.3466,60800.0
2005-09-12 11:10:00,24.24,24.25,24.23,24.24,103000.0,18.3466,18.3542,18.3391,18.3466,103000.0
2005-09-12 11:20:00,24.24,24.27,24.23,24.25,138800.0,18.3466,18.3693,18.3391,18.3542,138800.0
2005-09-12 11:30:00,24.24,24.25,24.24,24.25,82200.0,18.3466,18.3542,18.3466,18.3542,82200.0
2005-09-12 11:40:00,24.25,24.25,24.23,24.23,83800.0,18.3542,18.3542,18.3391,18.3391,83800.0
2005-09-12 11:50:00,24.23,24.24,24.23,24.24,53400.0,18.3391,18.3466,18.3391,18.3466,53400.0
2005-09-12 12:00:00,24.23,24.25,24.23,24.23,83000.0,18.3391,18.3542,18.3391,18.3391,83000.0
2005-09-12 12:10:00,24.24,24.25,24.24,24.24,72200.0,18.3466,18.3542,18.3466,18.3466,72200.0
2005-09-12 12:20:00,24.24,24.25,24.24,24.25,148800.0,18.3466,18.3542,18.3466,18.3542,148800.0
2005-09-12 12:30:00,24.24,24.25,24.23,24.25,36400.0,18.3466,18.3542,18.3391,18.3542,36400.0
2005-09-12 12:40:00,24.24,24.25,24.24,24.25,165600.0,18.3466,18.3542,18.3466,18.3542,165600.0
2005-09-12 12:50:00,24.25,24.25,24.23,24.23,88800.0,18.3542,18.3542,18.3391,18.3391,88800.0
2005-09-12 13:00:00,24.23,24.25,24.23,24.25,41400.0,18.3391,18.3542,18.3391,18.3542,41400.0
2005-09-12 13:10:00,24.25,24.3,24.24,24.3,66800.0,18.3542,18.392,18.3466,18.392,66800.0
2005-09-12 13:20:00,24.29,24.3,24.25,24.27,51600.0,18.3845,18.392,18.3542,18.3693,51600.0
2005-09-12 13:30:00,24.27,24.32,24.27,24.29,132800.0,18.3693,18.4072,18.3693,18.3845,132800.0
2005-09-12 13:40:00,24.29,24.3,24.27,24.27,60200.0,18.3845,18.392,18.3693,18.3693,60200.0
2005-09-12 13:50:00,24.27,24.28,24.23,24.23,80400.0,18.3693,18.3769,18.3391,18.3391,80400.0
2005-09-12 14:00:00,24.23,24.25,24.22,24.24,58200.0,18.3391,18.3542,18.3315,18.3466,58200.0
2005-09-12 14:10:00,24.23,24.25,24.18,24.21,187000.0,18.3391,18.3542,18.3012,18.3239,187000.0
2005-09-12 14:20:00,24.21,24.24,24.2,24.22,79800.0,18.3239,18.3466,18.3163,18.3315,79800.0
2005-09-12 14:30:00,24.21,24.24,24.21,24.23,85600.0,18.3239,18.3466,18.3239,18.3391,85600.0
2005-09-12 14:40:00,24.23,24.23,24.2,24.23,132200.0,18.3391,18.3391,18.3163,18.3391,132200.0
2005-09-12 14:50:00,24.22,24.23,24.2,24.21,104200.0,18.3315,18.3391,18.3163,18.3239,104200.0
2005-09-12 15:00:00,24.21,24.24,24.21,24.23,141000.0,18.3239,18.3466,18.3239,18.3391,141000.0
2005-09-12 15:10:00,24.23,24.25,24.22,24.25,153200.0,18.3391,18.3542,18.3315,18.3542,153200.0
2005-09-12 15:20:00,24.25,24.25,24.22,24.23,167200.0,18.3542,18.3542,18.3315,18.3391,167200.0
2005-09-12 15:30:00,24.23,24.24,24.22,24.23,101800.0,18.3391,18.3466,18.3315,18.3391,101800.0
2005-09-12 15:40:00,24.23,24.25,24.22,24.23,140800.0,18.3391,18.3542,18.3315,18.3391,140800.0
2005-09-12 15:50:00,24.23,24.24,24.21,24.23,282600.0,18.3391,18.3466,18.3239,18.3391,282600.0
2005-09-13 09:30:00,24.15,24.24,24.07,24.08,245600.0,18.2785,18.3466,18.218,18.2255,245600.0
2005-09-13 09:40:00,24.08,24.14,24.0,24.01,237000.0,18.2255,18.2709,18.165,18.1725,237000.0
2005-09-13 09:50:00,24.01,24.11,23.99,23.99,631200.0,18.1725,18.2482,18.1574,18.1574,631200.0
2005-09-13 10:00:00,23.99,24.03,23.96,24.0,341200.0,18.1574,18.1877,18.1347,18.165,341200.0
2005-09-13 10:10:00,23.99,24.0,23.96,24.0,65400.0,18.1574,18.165,18.1347,18.165,65400.0
2005-09-13 10:20:00,24.0,24.0,23.99,24.0,74400.0,18.165,18.165,18.1574,18.165,74400.0
2005-09-13 10:30:00,24.0,24.0,23.99,24.0,55600.0,18.165,18.165,18.1574,18.165,55600.0
2005-09-13 10:40:00,24.0,24.0,23.99,24.0,114200.0,18.165,18.165,18.1574,18.165,114200.0
2005-09-13 10:50:00,24.0,24.0,23.94,23.98,112600.0,18.165,18.165,18.1196,18.1498,112600.0
2005-09-13 11:00:00,23.98,24.0,23.98,23.99,100800.0,18.1498,18.165,18.1498,18.1574,100800.0
2005-09-13 11:10:00,23.99,24.0,23.98,24.0,69600.0,18.1574,18.165,18.1498,18.165,69600.0
2005-09-13 11:20:00,24.0,24.01,23.99,24.0,65200.0,18.165,18.1725,18.1574,18.165,65200.0
2005-09-13 11:30:00,23.99,24.03,23.99,24.0,112200.0,18.1574,18.1877,18.1574,18.165,112200.0
2005-09-13 11:40:00,24.0,24.01,23.99,23.99,54600.0,18.165,18.1725,18.1574,18.1574,54600.0
2005-09-13 11:50:00,23.99,23.99,23.97,23.97,64800.0,18.1574,18.1574,18.1423,18.1423,64800.0
2005-09-13 12:00:00,23.97,23.98,23.96,23.98,103200.0,18.1423,18.1498,18.1347,18.1498,103200.0
2005-09-13 12:10:00,23.97,23.98,23.96,23.97,58000.0,18.1423,18.1498,18.1347,18.1423,58000.0
2005-09-13 12:20:00,23.97,23.99,23.96,23.97,48800.0,18.1423,18.1574,18.1347,18.1423,48800.0
2005-09-13 12:30:00,23.97,23.98,23.96,23.96,96600.0,18.1423,18.1498,18.1347,18.1347,96600.0
2005-09-13 12:40:00,23.96,23.98,23.95,23.98,126200.0,18.1347,18.1498,18.1271,18.1498,126200.0
2005-09-13 12:50:00,23.98,24.0,23.98,24.0,55000.0,18.1498,18.165,18.1498,18.165,55000.0
2005-09-13 13:00:00,24.0,24.0,24.0,24.0,85000.0,18.165,18.165,18.165,18.165,85000.0
2005-09-13 13:10:00,24.0,24.0,24.0,24.0,32800.0,18.165,18.165,18.165,18.165,32800.0
2005-09-13 13:20:00,24.0,24.0,24.0,24.0,30600.0,18.165,18.165,18.165,18.165,30600.0
2005-09-13 13:30:00,24.0,24.01,24.0,24.0,53600.0,18.165,18.1725,18.165,18.165,53600.0
2005-09-13 13:40:00,24.0,24.0,24.0,24.0,46200.0,18.165,18.165,18.165,18.165,46200.0
2005-09-13 13:50:00,24.0,24.0,23.98,24.0,52800.0,18.165,18.165,18.1498,18.165,52800.0
2005-09-13 14:00:00,23.99,24.02,23.98,24.01,123800.0,18.1574,18.1801,18.1498,18.1725,123800.0
2005-09-13 14:10:00,24.01,24.06,23.99,24.05,107200.0,18.1725,18.2104,18.1574,18.2028,107200.0
2005-09-13 14:20:00,24.05,24.06,24.02,24.03,143000.0,18.2028,18.2104,18.1801,18.1877,143000.0
2005-09-13 14:30:00,24.03,24.03,24.0,24.01,78200.0,18.1877,18.1877,18.165,18.1725,78200.0
2005-09-13 14:40:00,24.0,24.03,24.0,24.0,69800.0,18.165,18.1877,18.165,18.165,69800.0
2005-09-13 14:50:00,24.0,24.01,23.99,24.0,40800.0,18.165,18.1725,18.1574,18.165,40800.0
2005-09-13 15:00:00,24.0,24.03,23.98,23.99,354000.0,18.165,18.1877,18.1498,18.1574,354000.0
2005-09-13 15:10:00,23.99,24.0,23.98,23.99,152400.0,18.1574,18.165,18.1498,18.1574,152400.0
2005-09-13 15:20:00,23.99,24.0,23.97,23.99,143200.0,18.1574,18.165,18.1423,18.1574,143200.0
2005-09-13 15:30:00,23.99,24.03,23.98,24.0,121600.0,18.1574,18.1877,18.1498,18.165,121600.0
2005-09-13 15:40:00,24.0,24.01,23.98,23.98,296200.0,18.165,18.1725,18.1498,18.1498,296200.0
2005-09-13 15:50:00,23.98,24.0,23.97,23.99,277600.0,18.1498,18.165,18.1423,18.1574,277600.0
2005-09-14 09:30:00,23.99,24.06,23.88,23.88,768600.0,18.1574,18.2104,18.0741,18.0741,768600.0
2005-09-14 09:40:00,23.88,23.92,23.82,23.91,315600.0,18.0741,18.1044,18.0287,18.0969,315600.0
2005-09-14 09:50:00,23.9,24.0,23.86,23.92,132400.0,18.0893,18.165,18.059,18.1044,132400.0
2005-09-14 10:00:00,23.92,23.93,23.86,23.86,162200.0,18.1044,18.112,18.059,18.059,162200.0
2005-09-14 10:10:00,23.86,23.86,23.8,23.81,109600.0,18.059,18.059,18.0136,18.0212,109600.0
2005-09-14 10:20:00,23.82,23.85,23.72,23.72,265000.0,18.0287,18.0514,17.953,17.953,265000.0
2005-09-14 10:30:00,23.72,23.8,23.69,23.78,287000.0,17.953,18.0136,17.9303,17.9985,287000.0
2005-09-14 10:40:00,23.77,23.8,23.75,23.79,109800.0,17.9909,18.0136,17.9758,18.006,109800.0
2005-09-14 10:50:00,23.79,23.81,23.77,23.79,111200.0,18.006,18.0212,17.9909,18.006,111200.0
2005-09-14 11:00:00,23.79,23.84,23.77,23.84,105600.0,18.006,18.0439,17.9909,18.0439,105600.0
2005-09-14 11:10:00,23.83,23.85,23.8,23.82,71200.0,18.0363,18.0514,18.0136,18.0287,71200.0
2005-09-14 11:20:00,23.82,23.85,23.8,23.82,95200.0,18.0287,18.0514,18.0136,18.0287,95200.0
2005-09-14 11:30:00,23.82,23.85,23.79,23.82,164800.0,18.0287,18.0514,18.006,18.0287,164800.0
2005-09-14 11:40:00,23.83,23.83,23.74,23.74,102200.0,18.0363,18.0363,17.9682,17.9682,102200.0
2005-09-14 11:50:00,23.74,23.76,23.73,23.75,110600.0,17.9682,17.9833,17.9606,17.9758,110600.0
2005-09-14 12:00:00,23.75,23.86,23.74,23.85,87400.0,17.9758,18.059,17.9682,18.0514,87400.0
2005-09-14 12:10:00,23.85,23.85,23.83,23.83,111400.0,18.0514,18.0514,18.0363,18.0363,111400.0
2005-09-14 12:20:00,23.84,23.84,23.81,23.82,107400.0,18.0439,18.0439,18.0212,18.0287,107400.0
2005-09-14 12:30:00,23.82,23.86,23.81,23.84,93800.0,18.0287,18.059,18.0212,18.0439,93800.0
2005-09-14 12:40:00,23.84,23.86,23.83,23.85,159600.0,18.0439,18.059,18.0363,18.0514,159600.0
2005-09-14 12:50:00,23.84,23.88,23.8,23.88,55000.0,18.0439,18.0741,18.0136,18.0741,55000.0
2005-09-14 13:00:00,23.88,23.9,23.85,23.86,60800.0,18.0741,18.0893,18.0514,18.059,60800.0
2005-09-14 13:10:00,23.86,23.89,23.85,23.86,71400.0,18.059,18.0817,18.0514,18.059,71400.0
2005-09-14 13:20:00,23.87,23.88,23.84,23.86,73800.0,18.0666,18.0741,18.0439,18.059,73800.0
2005-09-14 13:30:00,23.86,23.86,23.82,23.83,76400.0,18.059,18.059,18.0287,18.0363,76400.0
2005-09-14 13:40:00,23.83,23.84,23.79,23.8,77000.0,18.0363,18.0439,18.006,18.0136,77000.0
2005-09-14 13:50:00,23.8,23.82,23.77,23.79,100800.0,18.0136,18.0287,17.9909,18.006,100800.0
2005-09-14 14:00:00,23.79,23.81,23.76,23.8,57000.0,18.006,18.0212,17.9833,18.0136,57000.0
2005-09-14 14:10:00,23.81,23.82,23.71,23.72,97200.0,18.0212,18.0287,17.9455,17.953,97200.0
2005-09-14 14:20:00,23.71,23.74,23.69,23.74,143200.0,17.9455,17.9682,17.9303,17.9682,143200.0
2005-09-14 14:30:00,23.74,23.75,23.72,23.74,84800.0,17.9682,17.9758,17.953,17.9682,84800.0
2005-09-14 14:40:00,23.74,23.75,23.68,23.7,135200.0,17.9682,17.9758,17.9228,17.9379,135200.0
2005-09-14 14:50:00,23.7,23.7,23.68,23.7,87400.0,17.9379,17.9379,17.9228,17.9379,87400.0
2005-09-14 15:00:00,23.7,23.7,23.64,23.66,124400.0,17.9379,17.9379,17.8925,17.9076,124400.0
2005-09-14 15:10:00,23.66,23.67,23.64,23.65,131400.0,17.9076,17.9152,17.8925,17.9001,131400.0
2005-09-14 15:20:00,23.66,23.68,23.65,23.66,155000.0,17.9076,17.9228,17.9001,17.9076,155000.0
2005-09-14 15:30:00,23.65,23.66,23.61,23.61,273800.0,17.9001,17.9076,17.8698,17.8698,273800.0
2005-09-14 15:40:00,23.61,23.64,23.58,23.59,435200.0,17.8698,17.8925,17.8471,17.8547,435200.0
2005-09-14 15:50:00,23.59,23.6,23.54,23.57,543800.0,17.8547,17.8622,17.8168,17.8395,543800.0
2005-09-15 09:30:00,23.58,23.6,23.49,23.52,425000.0,17.8471,17.8622,17.779,17.8017,425000.0
2005-09-15 09:40:00,23.5,23.61,23.45,23.45,222800.0,17.7865,17.8698,17.7487,17.7487,222800.0
2005-09-15 09:50:00,23.46,23.5,23.43,23.49,387800.0,17.7563,17.7865,17.7336,17.779,387800.0
2005-09-15 10:00:00,23.5,23.5,23.46,23.5,149000.0,17.7865,17.7865,17.7563,17.7865,149000.0
2005-09-15 10:10:00,23.5,23.53,23.47,23.53,286200.0,17.7865,17.8092,17.7638,17.8092,286200.0
2005-09-15 10:20:00,23.52,23.58,23.52,23.57,97200.0,17.8017,17.8471,17.8017,17.8395,97200.0
2005-09-15 10:30:00,23.57,23.65,23.56,23.6,273400.0,17.8395,17.9001,17.8319,17.8622,273400.0
2005-09-15 10:40:00,23.6,23.6,23.47,23.49,188200.0,17.8622,17.8622,17.7638,17.779,188200.0
2005-09-15 10:50:00,23.49,23.52,23.47,23.5,128000.0,17.779,17.8017,17.7638,17.7865,128000.0
2005-09-15 11:00:00,23.5,23.52,23.49,23.51,86600.0,17.7865,17.8017,17.779,17.7941,86600.0
2005-09-15 11:10:00,23.5,23.56,23.5,23.56,88800.0,17.7865,17.8319,17.7865,17.8319,88800.0
2005-09-15 11:20:00,23.56,23.59,23.54,23.59,70800.0,17.8319,17.8547,17.8168,17.8547,70800.0
2005-09-15 11:30:00,23.59,23.65,23.57,23.65,62600.0,17.8547,17.9001,17.8395,17.9001,62600.0
2005-09-15 11:40:00,23.65,23.74,23.65,23.71,182200.0,17.9001,17.9682,17.9001,17.9455,182200.0
2005-09-15 11:50:00,23.72,23.72,23.59,23.61,96600.0,17.953,17.953,17.8547,17.8698,96600.0
2005-09-15 12:00:00,23.62,23.63,23.52,23.55,90600.0,17.8774,17.8849,17.8017,17.8244,90600.0
2005-09-15 12:10:00,23.55,23.61,23.55,23.6,98000.0,17.8244,17.8698,17.8244,17.8622,98000.0
2005-09-15 12:20:00,23.6,23.61,23.59,23.6,18800.0,17.8622,17.8698,17.8547,17.8622,18800.0
2005-09-15 12:30:00,23.6,23.64,23.59,23.63,41400.0,17.8622,17.8925,17.8547,17.8849,41400.0
2005-09-15 12:40:00,23.63,23.65,23.63,23.65,21000.0,17.8849,17.9001,17.8849,17.9001,21000.0
2005-09-15 12:50:00,23.64,23.65,23.61,23.61,56200.0,17.8925,17.9001,17.8698,17.8698,56200.0
2005-09-15 13:00:00,23.61,23.67,23.55,23.65,295800.0,17.8698,17.9152,17.8244,17.9001,295800.0
2005-09-15 13:10:00,23.65,23.7,23.61,23.65,92000.0,17.9001,17.9379,17.8698,17.9001,92000.0
2005-09-15 13:20:00,23.65,23.68,23.63,23.65,71600.0,17.9001,17.9228,17.8849,17.9001,71600.0
2005-09-15 13:30:00,23.65,23.66,23.6,23.64,60000.0,17.9001,17.9076,17.8622,17.8925,60000.0
2005-09-15 13:40:00,23.64,23.65,23.61,23.65,37800.0,17.8925,17.9001,17.8698,17.9001,37800.0
2005-09-15 13:50:00,23.64,23.68,23.61,23.61,42400.0,17.8925,17.9228,17.8698,17.8698,42400.0
2005-09-15 14:00:00,23.61,23.65,23.59,23.63,59800.0,17.8698,17.9001,17.8547,17.8849,59800.0
2005-09-15 14:10:00,23.63,23.68,23.62,23.67,83600.0,17.8849,17.9228,17.8774,17.9152,83600.0
2005-09-15 14:20:00,23.67,23.68,23.63,23.65,81600.0,17.9152,17.9228,17.8849,17.9001,81600.0
2005-09-15 14:30:00,23.64,23.68,23.64,23.67,101600.0,17.8925,17.9228,17.8925,17.9152,101600.0
2005-09-15 14:40:00,23.68,23.69,23.66,23.68,53400.0,17.9228,17.9303,17.9076,17.9228,53400.0
2005-09-15 14:50:00,23.68,23.7,23.66,23.66,53000.0,17.9228,17.9379,17.9076,17.9076,53000.0
2005-09-15 15:00:00,23.66,23.67,23.65,23.67,78000.0,17.9076,17.9152,17.9001,17.9152,78000.0
2005-09-15 15:10:00,23.67,23.67,23.65,23.65,102400.0,17.9152,17.9152,17.9001,17.9001,102400.0
2005-09-15 15:20:00,23.65,23.67,23.63,23.64,117200.0,17.9001,17.9152,17.8849,17.8925,117200.0
2005-09-15 15:30:00,23.64,23.65,23.61,23.65,141400.0,17.8925,17.9001,17.8698,17.9001,141400.0
2005-09-15 15:40:00,23.65,23.67,23.64,23.65,205400.0,17.9001,17.9152,17.8925,17.9001,205400.0
2005-09-15 15:50:00,23.64,23.67,23.64,23.65,284000.0,17.8925,17.9152,17.8925,17.9001,284000.0
2005-09-16 09:30:00,23.71,23.72,23.53,23.61,4241800.0,17.9455,17.953,17.8092,17.8698,4241800.0
2005-09-16 09:40:00,23.61,23.63,23.57,23.6,278200.0,17.8698,17.8849,17.8395,17.8622,278200.0
2005-09-16 09:50:00,23.6,23.62,23.56,23.57,118600.0,17.8622,17.8774,17.8319,17.8395,118600.0
2005-09-16 10:00:00,23.57,23.6,23.56,23.59,74400.0,17.8395,17.8622,17.8319,17.8547,74400.0
2005-09-16 10:10:00,23.59,23.61,23.56,23.56,118000.0,17.8547,17.8698,17.8319,17.8319,118000.0
2005-09-16 10:20:00,23.56,23.57,23.56,23.56,120400.0,17.8319,17.8395,17.8319,17.8319,120400.0
2005-09-16 10:30:00,23.56,23.6,23.56,23.6,137800.0,17.8319,17.8622,17.8319,17.8622,137800.0
2005-09-16 10:40:00,23.6,23.61,23.53,23.57,150800.0,17.8622,17.8698,17.8092,17.8395,150800.0
2005-09-16 10:50:00,23.58,23.58,23.54,23.54,66000.0,17.8471,17.8471,17.8168,17.8168,66000.0
2005-09-16 11:00:00,23.55,23.55,23.5,23.53,80800.0,17.8244,17.8244,17.7865,17.8092,80800.0
2005-09-16 11:10:00,23.53,23.61,23.53,23.61,208600.0,17.8092,17.8698,17.8092,17.8698,208600.0
2005-09-16 11:20:00,23.62,23.63,23.58,23.6,52600.0,17.8774,17.8849,17.8471,17.8622,52600.0
2005-09-16 11:30:00,23.6,23.61,23.56,23.57,125600.0,17.8622,17.8698,17.8319,17.8395,125600.0
2005-09-16 11:40:00,23.57,23.57,23.54,23.54,110800.0,17.8395,17.8395,17.8168,17.8168,110800.0
2005-09-16 11:50:00,23.53,23.54,23.51,23.52,95200.0,17.8092,17.8168,17.7941,17.8017,95200.0
2005-09-16 12:00:00,23.52,23.55,23.49,23.5,205400.0,17.8017,17.8244,17.779,17.7865,205400.0
2005-09-16 12:10:00,23.5,23.52,23.45,23.49,98800.0,17.7865,17.8017,17.7487,17.779,98800.0
2005-09-16 12:20:00,23.49,23.54,23.48,23.5,92600.0,17.779,17.8168,17.7714,17.7865,92600.0
2005-09-16 12:30:00,23.5,23.55,23.5,23.54,48800.0,17.7865,17.8244,17.7865,17.8168,48800.0
2005-09-16 12:40:00,23.53,23.55,23.52,23.53,111600.0,17.8092,17.8244,17.8017,17.8092,111600.0
2005-09-16 12:50:00,23.53,23.54,23.51,23.52,48400.0,17.8092,17.8168,17.7941,17.8017,48400.0
2005-09-16 13:00:00,23.51,23.52,23.5,23.5,40400.0,17.7941,17.8017,17.7865,17.7865,40400.0
2005-09-16 13:10:00,23.5,23.55,23.5,23.5,166800.0,17.7865,17.8244,17.7865,17.7865,166800.0
2005-09-16 13:20:00,23.5,23.52,23.5,23.52,122200.0,17.7865,17.8017,17.7865,17.8017,122200.0
2005-09-16 13:30:00,23.52,23.52,23.46,23.46,136200.0,17.8017,17.8017,17.7563,17.7563,136200.0
2005-09-16 13:40:00,23.46,23.51,23.45,23.5,226400.0,17.7563,17.7941,17.7487,17.7865,226400.0
2005-09-16 13:50:00,23.5,23.5,23.47,23.49,98000.0,17.7865,17.7865,17.7638,17.779,98000.0
2005-09-16 14:00:00,23.49,23.5,23.48,23.49,77200.0,17.779,17.7865,17.7714,17.779,77200.0
2005-09-16 14:10:00,23.49,23.5,23.49,23.5,86600.0,17.779,17.7865,17.779,17.7865,86600.0
2005-09-16 14:20:00,23.5,23.5,23.5,23.5,101000.0,17.7865,17.7865,17.7865,17.7865,101000.0
2005-09-16 14:30:00,23.5,23.51,23.5,23.5,114000.0,17.7865,17.7941,17.7865,17.7865,114000.0
2005-09-16 14:40:00,23.5,23.5,23.49,23.5,139200.0,17.7865,17.7865,17.779,17.7865,139200.0
2005-09-16 14:50:00,23.5,23.5,23.5,23.5,136200.0,17.7865,17.7865,17.7865,17.7865,136200.0
2005-09-16 15:00:00,23.5,23.53,23.5,23.52,99400.0,17.7865,17.8092,17.7865,17.8017,99400.0
2005-09-16 15:10:00,23.53,23.55,23.5,23.54,194000.0,17.8092,17.8244,17.7865,17.8168,194000.0
2005-09-16 15:20:00,23.54,23.55,23.53,23.54,360200.0,17.8168,17.8244,17.8092,17.8168,360200.0
2005-09-16 15:30:00,23.54,23.61,23.53,23.57,207800.0,17.8168,17.8698,17.8092,17.8395,207800.0
2005-09-16 15:40:00,23.58,23.62,23.58,23.6,322000.0,17.8471,17.8774,17.8471,17.8622,322000.0
2005-09-16 15:50:00,23.6,23.61,23.49,23.49,931200.0,17.8622,17.8698,17.779,17.779,931200.0
2005-09-19 09:30:00,23.5,23.62,23.39,23.41,481800.0,17.7865,17.8774,17.7033,17.7184,481800.0
2005-09-19 09:40:00,23.41,23.47,23.39,23.41,146600.0,17.7184,17.7638,17.7033,17.7184,146600.0
2005-09-19 09:50:00,23.41,23.41,23.34,23.38,158600.0,17.7184,17.7184,17.6654,17.6957,158600.0
2005-09-19 10:00:00,23.37,23.38,23.33,23.33,131000.0,17.6881,17.6957,17.6579,17.6579,131000.0
2005-09-19 10:10:00,23.33,23.37,23.28,23.28,129800.0,17.6579,17.6881,17.62,17.62,129800.0
2005-09-19 10:20:00,23.28,23.3,23.26,23.29,89000.0,17.62,17.6352,17.6049,17.6276,89000.0
2005-09-19 10:30:00,23.29,23.34,23.25,23.33,155000.0,17.6276,17.6654,17.5973,17.6579,155000.0
2005-09-19 10:40:00,23.34,23.41,23.33,23.36,136600.0,17.6654,17.7184,17.6579,17.6806,136600.0
2005-09-19 10:50:00,23.36,23.41,23.31,23.32,110200.0,17.6806,17.7184,17.6427,17.6503,110200.0
2005-09-19 11:00:00,23.32,23.35,23.3,23.3,104400.0,17.6503,17.673,17.6352,17.6352,104400.0
2005-09-19 11:10:00,23.3,23.33,23.28,23.28,61200.0,17.6352,17.6579,17.62,17.62,61200.0
2005-09-19 11:20:00,23.29,23.34,23.28,23.32,75200.0,17.6276,17.6654,17.62,17.6503,75200.0
2005-09-19 11:30:00,23.31,23.34,23.28,23.3,116800.0,17.6427,17.6654,17.62,17.6352,116800.0
2005-09-19 11:40:00,23.3,23.3,23.28,23.28,66400.0,17.6352,17.6352,17.62,17.62,66400.0
2005-09-19 11:50:00,23.28,23.28,23.25,23.25,64400.0,17.62,17.62,17.5973,17.5973,64400.0
2005-09-19 12:00:00,23.25,23.26,23.18,23.21,264800.0,17.5973,17.6049,17.5443,17.567,264800.0
2005-09-19 12:10:00,23.21,23.24,23.21,23.23,91000.0,17.567,17.5897,17.567,17.5822,91000.0
2005-09-19 12:20:00,23.23,23.23,23.18,23.18,141200.0,17.5822,17.5822,17.5443,17.5443,141200.0
2005-09-19 12:30:00,23.18,23.25,23.18,23.25,202200.0,17.5443,17.5973,17.5443,17.5973,202200.0
2005-09-19 12:40:00,23.25,23.31,23.25,23.29,124600.0,17.5973,17.6427,17.5973,17.6276,124600.0
2005-09-19 12:50:00,23.28,23.29,23.27,23.28,51800.0,17.62,17.6276,17.6125,17.62,51800.0
2005-09-19 13:00:00,23.28,23.28,23.25,23.27,102800.0,17.62,17.62,17.5973,17.6125,102800.0
2005-09-19 13:10:00,23.27,23.3,23.26,23.28,70800.0,17.6125,17.6352,17.6049,17.62,70800.0
2005-09-19 13:20:00,23.28,23.32,23.28,23.31,76200.0,17.62,17.6503,17.62,17.6427,76200.0
2005-09-19 13:30:00,23.31,23.35,23.3,23.35,90000.0,17.6427,17.673,17.6352,17.673,90000.0
2005-09-19 13:40:00,23.34,23.44,23.34,23.39,207400.0,17.6654,17.7411,17.6654,17.7033,207400.0
2005-09-19 13:50:00,23.39,23.41,23.38,23.41,84800.0,17.7033,17.7184,17.6957,17.7184,84800.0
2005-09-19 14:00:00,23.4,23.41,23.34,23.36,156200.0,17.7108,17.7184,17.6654,17.6806,156200.0
2005-09-19 14:10:00,23.35,23.38,23.33,23.37,75400.0,17.673,17.6957,17.6579,17.6881,75400.0
2005-09-19 14:20:00,23.37,23.38,23.35,23.36,76200.0,17.6881,17.6957,17.673,17.6806,76200.0
2005-09-19 14:30:00,23.36,23.36,23.36,23.36,58600.0,17.6806,17.6806,17.6806,17.6806,58600.0
2005-09-19 14:40:00,23.36,23.38,23.33,23.34,88200.0,17.6806,17.6957,17.6579,17.6654,88200.0
2005-09-19 14:50:00,23.35,23.35,23.32,23.32,58400.0,17.673,17.673,17.6503,17.6503,58400.0
2005-09-19 15:00:00,23.32,23.34,23.28,23.28,119000.0,17.6503,17.6654,17.62,17.62,119000.0
2005-09-19 15:10:00,23.28,23.29,23.21,23.21,168600.0,17.62,17.6276,17.567,17.567,168600.0
2005-09-19 15:20:00,23.22,23.25,23.21,23.21,106400.0,17.5746,17.5973,17.567,17.567,106400.0
2005-09-19 15:30:00,23.21,23.23,23.2,23.22,105800.0,17.567,17.5822,17.5595,17.5746,105800.0
2005-09-19 15:40:00,23.22,23.28,23.22,23.27,144600.0,17.5746,17.62,17.5746,17.6125,144600.0
2005-09-19 15:50:00,23.27,23.29,23.25,23.26,233200.0,17.6125,17.6276,17.5973,17.6049,233200.0
2005-09-20 09:30:00,23.25,23.4,23.18,23.28,285400.0,17.5973,17.7108,17.5443,17.62,285400.0
2005-09-20 09:40:00,23.28,23.35,23.26,23.35,80600.0,17.62,17.673,17.6049,17.673,80600.0
2005-09-20 09:50:00,23.33,23.34,23.28,23.29,53000.0,17.6579,17.6654,17.62,17.6276,53000.0
2005-09-20 10:00:00,23.29,23.34,23.29,23.33,286200.0,17.6276,17.6654,17.6276,17.6579,286200.0
2005-09-20 10:10:00,23.33,23.55,23.31,23.5,252200.0,17.6579,17.8244,17.6427,17.7865,252200.0
2005-09-20 10:20:00,23.51,23.52,23.43,23.48,161000.0,17.7941,17.8017,17.7336,17.7714,161000.0
2005-09-20 10:30:00,23.48,23.48,23.43,23.46,88400.0,17.7714,17.7714,17.7336,17.7563,88400.0
2005-09-20 10:40:00,23.46,23.5,23.43,23.46,115800.0,17.7563,17.7865,17.7336,17.7563,115800.0
2005-09-20 10:50:00,23.48,23.48,23.43,23.46,95400.0,17.7714,17.7714,17.7336,17.7563,95400.0
2005-09-20 11:00:00,23.46,23.46,23.41,23.42,137000.0,17.7563,17.7563,17.7184,17.726,137000.0
2005-09-20 11:10:00,23.43,23.43,23.41,23.41,48200.0,17.7336,17.7336,17.7184,17.7184,48200.0
2005-09-20 11:20:00,23.41,23.43,23.4,23.43,72000.0,17.7184,17.7336,17.7108,17.7336,72000.0
2005-09-20 11:30:00,23.43,23.46,23.43,23.43,73000.0,17.7336,17.7563,17.7336,17.7336,73000.0
2005-09-20 11:40:00,23.43,23.46,23.42,23.43,77400.0,17.7336,17.7563,17.726,17.7336,77400.0
2005-09-20 11:50:00,23.43,23.47,23.43,23.46,99800.0,17.7336,17.7638,17.7336,17.7563,99800.0
2005-09-20 12:00:00,23.46,23.46,23.43,23.43,51400.0,17.7563,17.7563,17.7336,17.7336,51400.0
2005-09-20 12:10:00,23.43,23.44,23.43,23.43,73600.0,17.7336,17.7411,17.7336,17.7336,73600.0
2005-09-20 12:20:00,23.43,23.44,23.41,23.43,134200.0,17.7336,17.7411,17.7184,17.7336,134200.0
2005-09-20 12:30:00,23.43,23.46,23.43,23.45,90600.0,17.7336,17.7563,17.7336,17.7487,90600.0
2005-09-20 12:40:00,23.45,23.46,23.43,23.43,42200.0,17.7487,17.7563,17.7336,17.7336,42200.0
2005-09-20 12:50:00,23.43,23.46,23.43,23.45,152600.0,17.7336,17.7563,17.7336,17.7487,152600.0
2005-09-20 13:00:00,23.44,23.44,23.43,23.43,93200.0,17.7411,17.7411,17.7336,17.7336,93200.0
2005-09-20 13:10:00,23.43,23.43,23.42,23.43,49800.0,17.7336,17.7336,17.726,17.7336,49800.0
2005-09-20 13:20:00,23.43,23.43,23.41,23.41,44600.0,17.7336,17.7336,17.7184,17.7184,44600.0
2005-09-20 13:30:00,23.41,23.45,23.41,23.43,43800.0,17.7184,17.7487,17.7184,17.7336,43800.0
2005-09-20 13:40:00,23.43,23.44,23.4,23.43,50200.0,17.7336,17.7411,17.7108,17.7336,50200.0
2005-09-20 13:50:00,23.43,23.44,23.42,23.43,55800.0,17.7336,17.7411,17.726,17.7336,55800.0
2005-09-20 14:00:00,23.43,23.46,23.42,23.43,200000.0,17.7336,17.7563,17.726,17.7336,200000.0
2005-09-20 14:10:00,23.43,23.46,23.4,23.44,116200.0,17.7336,17.7563,17.7108,17.7411,116200.0
2005-09-20 14:20:00,23.43,23.46,23.37,23.4,273000.0,17.7336,17.7563,17.6881,17.7108,273000.0
2005-09-20 14:30:00,23.39,23.45,23.39,23.39,113200.0,17.7033,17.7487,17.7033,17.7033,113200.0
2005-09-20 14:40:00,23.4,23.4,23.16,23.17,291600.0,17.7108,17.7108,17.5292,17.5368,291600.0
2005-09-20 14:50:00,23.18,23.24,23.1,23.12,406600.0,17.5443,17.5897,17.4838,17.4989,406600.0
2005-09-20 15:00:00,23.11,23.14,23.0,23.04,317200.0,17.4914,17.5141,17.4081,17.4384,317200.0
2005-09-20 15:10:00,23.04,23.42,23.03,23.11,336400.0,17.4384,17.726,17.4308,17.4914,336400.0
2005-09-20 15:20:00,23.11,23.16,23.07,23.16,237400.0,17.4914,17.5292,17.4611,17.5292,237400.0
2005-09-20 15:30:00,23.16,23.16,23.1,23.13,265000.0,17.5292,17.5292,17.4838,17.5065,265000.0
2005-09-20 15:40:00,23.13,23.18,23.1,23.11,313600.0,17.5065,17.5443,17.4838,17.4914,313600.0
2005-09-20 15:50:00,23.11,23.14,23.07,23.07,549200.0,17.4914,17.5141,17.4611,17.4611,549200.0
2005-09-21 09:30:00,23.29,23.29,23.16,23.23,650200.0,17.6276,17.6276,17.5292,17.5822,650200.0
2005-09-21 09:40:00,23.23,23.28,23.1,23.1,355600.0,17.5822,17.62,17.4838,17.4838,355600.0
2005-09-21 09:50:00,23.1,23.17,23.06,23.15,337400.0,17.4838,17.5368,17.4535,17.5216,337400.0
2005-09-21 10:00:00,23.15,23.26,23.15,23.23,278000.0,17.5216,17.6049,17.5216,17.5822,278000.0
2005-09-21 10:10:00,23.22,23.22,23.12,23.18,188000.0,17.5746,17.5746,17.4989,17.5443,188000.0
2005-09-21 10:20:00,23.18,23.19,23.15,23.18,171600.0,17.5443,17.5519,17.5216,17.5443,171600.0
2005-09-21 10:30:00,23.18,23.3,23.17,23.18,330000.0,17.5443,17.6352,17.5368,17.5443,330000.0
2005-09-21 10:40:00,23.18,23.23,23.15,23.15,174600.0,17.5443,17.5822,17.5216,17.5216,174600.0
2005-09-21 10:50:00,23.16,23.29,23.14,23.22,149600.0,17.5292,17.6276,17.5141,17.5746,149600.0
2005-09-21 11:00:00,23.21,23.23,23.15,23.18,282400.0,17.567,17.5822,17.5216,17.5443,282400.0
2005-09-21 11:10:00,23.18,23.25,23.15,23.22,195400.0,17.5443,17.5973,17.5216,17.5746,195400.0
2005-09-21 11:20:00,23.22,23.22,23.18,23.2,153000.0,17.5746,17.5746,17.5443,17.5595,153000.0
2005-09-21 11:30:00,23.19,23.25,23.19,23.23,128400.0,17.5519,17.5973,17.5519,17.5822,128400.0
2005-09-21 11:40:00,23.24,23.27,23.21,23.21,90600.0,17.5897,17.6125,17.567,17.567,90600.0
2005-09-21 11:50:00,23.21,23.25,23.2,23.23,100800.0,17.567,17.5973,17.5595,17.5822,100800.0
2005-09-21 12:00:00,23.23,23.26,23.2,23.25,102200.0,17.5822,17.6049,17.5595,17.5973,102200.0
2005-09-21 12:10:00,23.25,23.28,23.23,23.28,125600.0,17.5973,17.62,17.5822,17.62,125600.0
2005-09-21 12:20:00,23.28,23.28,23.27,23.28,58400.0,17.62,17.62,17.6125,17.62,58400.0
2005-09-21 12:30:00,23.28,23.29,23.27,23.28,58200.0,17.62,17.6276,17.6125,17.62,58200.0
2005-09-21 12:40:00,23.28,23.33,23.27,23.33,114800.0,17.62,17.6579,17.6125,17.6579,114800.0
2005-09-21 12:50:00,23.32,23.5,23.32,23.48,326800.0,17.6503,17.7865,17.6503,17.7714,326800.0
2005-09-21 13:00:00,23.47,23.54,23.47,23.52,304200.0,17.7638,17.8168,17.7638,17.8017,304200.0
2005-09-21 13:10:00,23.52,23.52,23.5,23.5,152600.0,17.8017,17.8017,17.7865,17.7865,152600.0
2005-09-21 13:20:00,23.5,23.5,23.42,23.43,160800.0,17.7865,17.7865,17.726,17.7336,160800.0
2005-09-21 13:30:00,23.42,23.43,23.33,23.35,243000.0,17.726,17.7336,17.6579,17.673,243000.0
2005-09-21 13:40:00,23.36,23.39,23.35,23.38,83200.0,17.6806,17.7033,17.673,17.6957,83200.0
2005-09-21 13:50:00,23.38,23.4,23.35,23.4,74000.0,17.6957,17.7108,17.673,17.7108,74000.0
2005-09-21 14:00:00,23.4,23.44,23.36,23.39,150600.0,17.7108,17.7411,17.6806,17.7033,150600.0
2005-09-21 14:10:00,23.39,23.43,23.39,23.42,208600.0,17.7033,17.7336,17.7033,17.726,208600.0
2005-09-21 14:20:00,23.42,23.45,23.41,23.42,97200.0,17.726,17.7487,17.7184,17.726,97200.0
2005-09-21 14:30:00,23.42,23.43,23.4,23.41,89000.0,17.726,17.7336,17.7108,17.7184,89000.0
2005-09-21 14:40:00,23.41,23.43,23.41,23.43,123400.0,17.7184,17.7336,17.7184,17.7336,123400.0
2005-09-21 14:50:00,23.43,23.55,23.43,23.5,264000.0,17.7336,17.8244,17.7336,17.7865,264000.0
2005-09-21 15:00:00,23.5,23.5,23.46,23.48,175800.0,17.7865,17.7865,17.7563,17.7714,175800.0
2005-09-21 15:10:00,23.48,23.5,23.48,23.49,136200.0,17.7714,17.7865,17.7714,17.779,136200.0
2005-09-21 15:20:00,23.5,23.5,23.46,23.47,202200.0,17.7865,17.7865,17.7563,17.7638,202200.0
2005-09-21 15:30:00,23.47,23.47,23.4,23.4,187400.0,17.7638,17.7638,17.7108,17.7108,187400.0
2005-09-21 15:40:00,23.39,23.43,23.35,23.36,384600.0,17.7033,17.7336,17.673,17.6806,384600.0
2005-09-21 15:50:00,23.36,23.37,23.33,23.34,353000.0,17.6806,17.6881,17.6579,17.6654,353000.0
2005-09-22 09:30:00,23.5,23.75,23.49,23.57,586400.0,17.7865,17.9758,17.779,17.8395,586400.0
2005-09-22 09:40:00,23.57,23.61,23.5,23.58,195600.0,17.8395,17.8698,17.7865,17.8471,195600.0
2005-09-22 09:50:00,23.56,23.71,23.56,23.71,210400.0,17.8319,17.9455,17.8319,17.9455,210400.0
2005-09-22 10:00:00,23.71,23.77,23.67,23.77,292200.0,17.9455,17.9909,17.9152,17.9909,292200.0
2005-09-22 10:10:00,23.77,23.92,23.77,23.89,338800.0,17.9909,18.1044,17.9909,18.0817,338800.0
2005-09-22 10:20:00,23.89,24.01,23.89,23.91,354400.0,18.0817,18.1725,18.0817,18.0969,354400.0
2005-09-22 10:30:00,23.9,23.96,23.86,23.88,219600.0,18.0893,18.1347,18.059,18.0741,219600.0
2005-09-22 10:40:00,23.88,23.88,23.84,23.84,135200.0,18.0741,18.0741,18.0439,18.0439,135200.0
2005-09-22 10:50:00,23.84,23.86,23.82,23.83,210200.0,18.0439,18.059,18.0287,18.0363,210200.0
2005-09-22 11:00:00,23.83,23.91,23.82,23.84,253200.0,18.0363,18.0969,18.0287,18.0439,253200.0
2005-09-22 11:10:00,23.84,23.86,23.77,23.83,203200.0,18.0439,18.059,17.9909,18.0363,203200.0
2005-09-22 11:20:00,23.83,23.85,23.8,23.8,119200.0,18.0363,18.0514,18.0136,18.0136,119200.0
2005-09-22 11:30:00,23.81,23.81,23.75,23.75,160800.0,18.0212,18.0212,17.9758,17.9758,160800.0
2005-09-22 11:40:00,23.76,23.77,23.74,23.76,188800.0,17.9833,17.9909,17.9682,17.9833,188800.0
2005-09-22 11:50:00,23.76,23.79,23.74,23.78,179800.0,17.9833,18.006,17.9682,17.9985,179800.0
2005-09-22 12:00:00,23.78,23.79,23.75,23.75,191000.0,17.9985,18.006,17.9758,17.9758,191000.0
2005-09-22 12:10:00,23.76,23.81,23.75,23.81,91400.0,17.9833,18.0212,17.9758,18.0212,91400.0
2005-09-22 12:20:00,23.81,23.81,23.78,23.79,115400.0,18.0212,18.0212,17.9985,18.006,115400.0
2005-09-22 12:30:00,23.79,23.8,23.78,23.79,139600.0,18.006,18.0136,17.9985,18.006,139600.0
2005-09-22 12:40:00,23.79,23.85,23.79,23.84,114800.0,18.006,18.0514,18.006,18.0439,114800.0
2005-09-22 12:50:00,23.84,23.9,23.82,23.9,129000.0,18.0439,18.0893,18.0287,18.0893,129000.0
2005-09-22 13:00:00,23.89,23.93,23.89,23.92,161200.0,18.0817,18.112,18.0817,18.1044,161200.0
2005-09-22 13:10:00,23.92,24.04,23.92,24.03,183000.0,18.1044,18.1952,18.1044,18.1877,183000.0
2005-09-22 13:20:00,24.04,24.05,23.91,23.91,147000.0,18.1952,18.2028,18.0969,18.0969,147000.0
2005-09-22 13:30:00,23.91,24.06,23.9,24.05,204400.0,18.0969,18.2104,18.0893,18.2028,204400.0
2005-09-22 13:40:00,24.05,24.18,24.04,24.1,226400.0,18.2028,18.3012,18.1952,18.2407,226400.0
2005-09-22 13:50:00,24.1,24.11,24.05,24.07,174000.0,18.2407,18.2482,18.2028,18.218,174000.0
2005-09-22 14:00:00,24.07,24.19,24.07,24.14,254600.0,18.218,18.3088,18.218,18.2709,254600.0
2005-09-22 14:10:00,24.13,24.15,24.08,24.1,173200.0,18.2634,18.2785,18.2255,18.2407,173200.0
2005-09-22 14:20:00,24.1,24.21,24.09,24.17,148600.0,18.2407,18.3239,18.2331,18.2936,148600.0
2005-09-22 14:30:00,24.17,24.17,24.08,24.08,162400.0,18.2936,18.2936,18.2255,18.2255,162400.0
2005-09-22 14:40:00,24.08,24.13,24.08,24.11,153000.0,18.2255,18.2634,18.2255,18.2482,153000.0
2005-09-22 14:50:00,24.11,24.14,24.08,24.1,109800.0,18.2482,18.2709,18.2255,18.2407,109800.0
2005-09-22 15:00:00,24.1,24.14,24.07,24.11,258000.0,18.2407,18.2709,18.218,18.2482,258000.0
2005-09-22 15:10:00,24.11,24.13,24.09,24.13,127000.0,18.2482,18.2634,18.2331,18.2634,127000.0
2005-09-22 15:20:00,24.12,24.24,24.12,24.19,187600.0,18.2558,18.3466,18.2558,18.3088,187600.0
2005-09-22 15:30:00,24.18,24.22,24.16,24.21,180800.0,18.3012,18.3315,18.2861,18.3239,180800.0
2005-09-22 15:40:00,24.21,24.23,24.18,24.18,248400.0,18.3239,18.3391,18.3012,18.3012,248400.0
2005-09-22 15:50:00,24.18,24.21,24.15,24.16,423800.0,18.3012,18.3239,18.2785,18.2861,423800.0
2005-09-23 09:30:00,24.25,24.45,24.24,24.43,639400.0,18.3542,18.5056,18.3466,18.4904,639400.0
2005-09-23 09:40:00,24.43,24.47,24.36,24.39,297400.0,18.4904,18.5207,18.4374,18.4602,297400.0
2005-09-23 09:50:00,24.41,24.41,24.3,24.34,169800.0,18.4753,18.4753,18.392,18.4223,169800.0
2005-09-23 10:00:00,24.34,24.41,24.27,24.27,202600.0,18.4223,18.4753,18.3693,18.3693,202600.0
2005-09-23 10:10:00,24.27,24.28,24.21,24.21,396800.0,18.3693,18.3769,18.3239,18.3239,396800.0
2005-09-23 10:20:00,24.21,24.3,24.17,24.3,207200.0,18.3239,18.392,18.2936,18.392,207200.0
2005-09-23 10:30:00,24.3,24.3,24.24,24.29,185000.0,18.392,18.392,18.3466,18.3845,185000.0
2005-09-23 10:40:00,24.29,24.3,24.2,24.24,107600.0,18.3845,18.392,18.3163,18.3466,107600.0
2005-09-23 10:50:00,24.25,24.31,24.23,24.3,95600.0,18.3542,18.3996,18.3391,18.392,95600.0
2005-09-23 11:00:00,24.3,24.31,24.25,24.25,119600.0,18.392,18.3996,18.3542,18.3542,119600.0
2005-09-23 11:10:00,24.25,24.27,24.23,24.27,99800.0,18.3542,18.3693,18.3391,18.3693,99800.0
2005-09-23 11:20:00,24.27,24.3,24.24,24.27,157200.0,18.3693,18.392,18.3466,18.3693,157200.0
2005-09-23 11:30:00,24.28,24.31,24.25,24.28,63200.0,18.3769,18.3996,18.3542,18.3769,63200.0
2005-09-23 11:40:00,24.28,24.32,24.27,24.3,69600.0,18.3769,18.4072,18.3693,18.392,69600.0
2005-09-23 11:50:00,24.31,24.35,24.31,24.35,81000.0,18.3996,18.4299,18.3996,18.4299,81000.0
2005-09-23 12:00:00,24.35,24.38,24.34,24.35,95800.0,18.4299,18.4526,18.4223,18.4299,95800.0
2005-09-23 12:10:00,24.35,24.35,24.25,24.27,113400.0,18.4299,18.4299,18.3542,18.3693,113400.0
2005-09-23 12:20:00,24.27,24.27,24.25,24.25,79400.0,18.3693,18.3693,18.3542,18.3542,79400.0
2005-09-23 12:30:00,24.25,24.29,24.25,24.26,62800.0,18.3542,18.3845,18.3542,18.3618,62800.0
2005-09-23 12:40:00,24.27,24.34,24.27,24.32,87200.0,18.3693,18.4223,18.3693,18.4072,87200.0
2005-09-23 12:50:00,24.32,24.34,24.31,24.34,37000.0,18.4072,18.4223,18.3996,18.4223,37000.0
2005-09-23 13:00:00,24.34,24.35,24.31,24.35,57600.0,18.4223,18.4299,18.3996,18.4299,57600.0
2005-09-23 13:10:00,24.36,24.38,24.3,24.33,70800.0,18.4374,18.4526,18.392,18.4147,70800.0
2005-09-23 13:20:00,24.33,24.33,24.26,24.28,64200.0,18.4147,18.4147,18.3618,18.3769,64200.0
2005-09-23 13:30:00,24.29,24.34,24.26,24.34,74200.0,18.3845,18.4223,18.3618,18.4223,74200.0
2005-09-23 13:40:00,24.34,24.42,24.34,24.38,97400.0,18.4223,18.4829,18.4223,18.4526,97400.0
2005-09-23 13:50:00,24.38,24.48,24.36,24.47,158800.0,18.4526,18.5283,18.4374,18.5207,158800.0
2005-09-23 14:00:00,24.47,24.48,24.43,24.48,97000.0,18.5207,18.5283,18.4904,18.5283,97000.0
2005-09-23 14:10:00,24.48,24.48,24.4,24.41,78400.0,18.5283,18.5283,18.4677,18.4753,78400.0
2005-09-23 14:20:00,24.41,24.41,24.37,24.37,68600.0,18.4753,18.4753,18.445,18.445,68600.0
2005-09-23 14:30:00,24.38,24.38,24.34,24.35,64200.0,18.4526,18.4526,18.4223,18.4299,64200.0
2005-09-23 14:40:00,24.35,24.36,24.31,24.34,98400.0,18.4299,18.4374,18.3996,18.4223,98400.0
2005-09-23 14:50:00,24.34,24.37,24.33,24.36,52600.0,18.4223,18.445,18.4147,18.4374,52600.0
2005-09-23 15:00:00,24.36,24.36,24.29,24.3,83400.0,18.4374,18.4374,18.3845,18.392,83400.0
2005-09-23 15:10:00,24.3,24.31,24.25,24.31,123600.0,18.392,18.3996,18.3542,18.3996,123600.0
2005-09-23 15:20:00,24.31,24.31,24.29,24.29,80000.0,18.3996,18.3996,18.3845,18.3845,80000.0
2005-09-23 15:30:00,24.29,24.29,24.25,24.27,177400.0,18.3845,18.3845,18.3542,18.3693,177400.0
2005-09-23 15:40:00,24.27,24.33,24.25,24.29,193400.0,18.3693,18.4147,18.3542,18.3845,193400.0
2005-09-23 15:50:00,24.28,24.32,24.26,24.28,239000.0,18.3769,18.4072,18.3618,18.3769,239000.0
2005-09-26 09:30:00,24.5,24.52,24.4,24.45,418000.0,18.5434,18.5585,18.4677,18.5056,418000.0
2005-09-26 09:40:00,24.45,24.48,24.38,24.46,86800.0,18.5056,18.5283,18.4526,18.5131,86800.0
2005-09-26 09:50:00,24.47,24.5,24.44,24.46,115200.0,18.5207,18.5434,18.498,18.5131,115200.0
2005-09-26 10:00:00,24.45,24.51,24.38,24.5,173400.0,18.5056,18.551,18.4526,18.5434,173400.0
2005-09-26 10:10:00,24.5,24.5,24.45,24.45,124400.0,18.5434,18.5434,18.5056,18.5056,124400.0
2005-09-26 10:20:00,24.45,24.5,24.45,24.48,144600.0,18.5056,18.5434,18.5056,18.5283,144600.0
2005-09-26 10:30:00,24.47,24.48,24.38,24.39,142400.0,18.5207,18.5283,18.4526,18.4602,142400.0
2005-09-26 10:40:00,24.39,24.47,24.37,24.43,126200.0,18.4602,18.5207,18.445,18.4904,126200.0
2005-09-26 10:50:00,24.43,24.5,24.42,24.49,71600.0,18.4904,18.5434,18.4829,18.5358,71600.0
2005-09-26 11:00:00,24.49,24.5,24.42,24.42,76400.0,18.5358,18.5434,18.4829,18.4829,76400.0
2005-09-26 11:10:00,24.43,24.5,24.4,24.5,157600.0,18.4904,18.5434,18.4677,18.5434,157600.0
2005-09-26 11:20:00,24.5,24.51,24.46,24.48,108600.0,18.5434,18.551,18.5131,18.5283,108600.0
2005-09-26 11:30:00,24.48,24.5,24.48,24.5,82200.0,18.5283,18.5434,18.5283,18.5434,82200.0
2005-09-26 11:40:00,24.5,24.5,24.47,24.48,91200.0,18.5434,18.5434,18.5207,18.5283,91200.0
2005-09-26 11:50:00,24.48,24.49,24.46,24.47,48600.0,18.5283,18.5358,18.5131,18.5207,48600.0
2005-09-26 12:00:00,24.47,24.48,24.45,24.48,60800.0,18.5207,18.5283,18.5056,18.5283,60800.0
2005-09-26 12:10:00,24.48,24.5,24.43,24.45,104200.0,18.5283,18.5434,18.4904,18.5056,104200.0
2005-09-26 12:20:00,24.44,24.47,24.41,24.41,277400.0,18.498,18.5207,18.4753,18.4753,277400.0
2005-09-26 12:30:00,24.42,24.42,24.38,24.38,102600.0,18.4829,18.4829,18.4526,18.4526,102600.0
2005-09-26 12:40:00,24.38,24.39,24.33,24.33,150600.0,18.4526,18.4602,18.4147,18.4147,150600.0
2005-09-26 12:50:00,24.33,24.36,24.3,24.35,120000.0,18.4147,18.4374,18.392,18.4299,120000.0
2005-09-26 13:00:00,24.36,24.36,24.27,24.27,91600.0,18.4374,18.4374,18.3693,18.3693,91600.0
2005-09-26 13:10:00,24.27,24.3,24.2,24.22,150000.0,18.3693,18.392,18.3163,18.3315,150000.0
2005-09-26 13:20:00,24.21,24.31,24.13,24.27,391400.0,18.3239,18.3996,18.2634,18.3693,391400.0
2005-09-26 13:30:00,24.27,24.27,24.18,24.24,141400.0,18.3693,18.3693,18.3012,18.3466,141400.0
2005-09-26 13:40:00,24.24,24.27,24.21,24.27,76200.0,18.3466,18.3693,18.3239,18.3693,76200.0
2005-09-26 13:50:00,24.27,24.29,24.22,24.26,72400.0,18.3693,18.3845,18.3315,18.3618,72400.0
2005-09-26 14:00:00,24.27,24.34,24.26,24.32,170000.0,18.3693,18.4223,18.3618,18.4072,170000.0
2005-09-26 14:10:00,24.32,24.33,24.18,24.22,115800.0,18.4072,18.4147,18.3012,18.3315,115800.0
2005-09-26 14:20:00,24.19,24.25,24.18,24.23,76600.0,18.3088,18.3542,18.3012,18.3391,76600.0
2005-09-26 14:30:00,24.23,24.25,24.18,24.2,64000.0,18.3391,18.3542,18.3012,18.3163,64000.0
2005-09-26 14:40:00,24.2,24.21,24.13,24.18,92000.0,18.3163,18.3239,18.2634,18.3012,92000.0
2005-09-26 14:50:00,24.18,24.23,24.18,24.23,117400.0,18.3012,18.3391,18.3012,18.3391,117400.0
2005-09-26 15:00:00,24.24,24.24,24.2,24.22,92600.0,18.3466,18.3466,18.3163,18.3315,92600.0
2005-09-26 15:10:00,24.22,24.28,24.2,24.27,115000.0,18.3315,18.3769,18.3163,18.3693,115000.0
2005-09-26 15:20:00,24.27,24.29,24.23,24.23,74800.0,18.3693,18.3845,18.3391,18.3391,74800.0
2005-09-26 15:30:00,24.24,24.29,24.23,24.27,153600.0,18.3466,18.3845,18.3391,18.3693,153600.0
2005-09-26 15:40:00,24.27,24.36,24.25,24.31,131800.0,18.3693,18.4374,18.3542,18.3996,131800.0
2005-09-26 15:50:00,24.32,24.34,24.3,24.34,147800.0,18.4072,18.4223,18.392,18.4223,147800.0
2005-09-27 09:30:00,24.49,25.0,24.42,24.43,287000.0,18.5358,18.9218,18.4829,18.4904,287000.0
2005-09-27 09:40:00,24.43,24.5,24.43,24.45,149600.0,18.4904,18.5434,18.4904,18.5056,149600.0
2005-09-27 09:50:00,24.46,24.49,24.42,24.43,80600.0,18.5131,18.5358,18.4829,18.4904,80600.0
2005-09-27 10:00:00,24.44,24.44,24.26,24.27,168800.0,18.498,18.498,18.3618,18.3693,168800.0
2005-09-27 10:10:00,24.27,24.3,24.25,24.29,85400.0,18.3693,18.392,18.3542,18.3845,85400.0
2005-09-27 10:20:00,24.3,24.3,24.25,24.25,107000.0,18.392,18.392,18.3542,18.3542,107000.0
2005-09-27 10:30:00,24.25,24.27,24.15,24.17,142600.0,18.3542,18.3693,18.2785,18.2936,142600.0
2005-09-27 10:40:00,24.16,24.21,24.16,24.2,85200.0,18.2861,18.3239,18.2861,18.3163,85200.0
2005-09-27 10:50:00,24.2,24.24,24.18,24.22,45000.0,18.3163,18.3466,18.3012,18.3315,45000.0
2005-09-27 11:00:00,24.22,24.24,24.22,24.24,39400.0,18.3315,18.3466,18.3315,18.3466,39400.0
2005-09-27 11:10:00,24.24,24.24,24.2,24.21,96800.0,18.3466,18.3466,18.3163,18.3239,96800.0
2005-09-27 11:20:00,24.21,24.26,24.21,24.24,74800.0,18.3239,18.3618,18.3239,18.3466,74800.0
2005-09-27 11:30:00,24.24,24.25,24.2,24.2,62400.0,18.3466,18.3542,18.3163,18.3163,62400.0
2005-09-27 11:40:00,24.19,24.32,24.19,24.3,116200.0,18.3088,18.4072,18.3088,18.392,116200.0
2005-09-27 11:50:00,24.3,24.31,24.28,24.29,50200.0,18.392,18.3996,18.3769,18.3845,50200.0
2005-09-27 12:00:00,24.3,24.35,24.29,24.31,70400.0,18.392,18.4299,18.3845,18.3996,70400.0
2005-09-27 12:10:00,24.32,24.32,24.27,24.28,47200.0,18.4072,18.4072,18.3693,18.3769,47200.0
2005-09-27 12:20:00,24.28,24.28,24.27,24.27,34200.0,18.3769,18.3769,18.3693,18.3693,34200.0
2005-09-27 12:30:00,24.27,24.31,24.27,24.31,37400.0,18.3693,18.3996,18.3693,18.3996,37400.0
2005-09-27 12:40:00,24.31,24.32,24.3,24.3,102000.0,18.3996,18.4072,18.392,18.392,102000.0
2005-09-27 12:50:00,24.3,24.31,24.25,24.27,63800.0,18.392,18.3996,18.3542,18.3693,63800.0
2005-09-27 13:00:00,24.26,24.31,24.25,24.25,53400.0,18.3618,18.3996,18.3542,18.3542,53400.0
2005-09-27 13:10:00,24.25,24.27,24.25,24.26,47800.0,18.3542,18.3693,18.3542,18.3618,47800.0
2005-09-27 13:20:00,24.26,24.29,24.2,24.29,65400.0,18.3618,18.3845,18.3163,18.3845,65400.0
2005-09-27 13:30:00,24.3,24.32,24.29,24.32,53600.0,18.392,18.4072,18.3845,18.4072,53600.0
2005-09-27 13:40:00,24.32,24.32,24.29,24.32,35600.0,18.4072,18.4072,18.3845,18.4072,35600.0
2005-09-27 13:50:00,24.31,24.38,24.31,24.38,96400.0,18.3996,18.4526,18.3996,18.4526,96400.0
2005-09-27 14:00:00,24.38,24.43,24.38,24.39,130800.0,18.4526,18.4904,18.4526,18.4602,130800.0
2005-09-27 14:10:00,24.39,24.4,24.34,24.36,102000.0,18.4602,18.4677,18.4223,18.4374,102000.0
2005-09-27 14:20:00,24.36,24.36,24.34,24.36,154200.0,18.4374,18.4374,18.4223,18.4374,154200.0
2005-09-27 14:30:00,24.36,24.36,24.36,24.36,60200.0,18.4374,18.4374,18.4374,18.4374,60200.0
2005-09-27 14:40:00,24.36,24.46,24.35,24.4,119600.0,18.4374,18.5131,18.4299,18.4677,119600.0
2005-09-27 14:50:00,24.39,24.5,24.36,24.47,115600.0,18.4602,18.5434,18.4374,18.5207,115600.0
2005-09-27 15:00:00,24.48,24.5,24.43,24.46,191000.0,18.5283,18.5434,18.4904,18.5131,191000.0
2005-09-27 15:10:00,24.46,24.5,24.43,24.43,114600.0,18.5131,18.5434,18.4904,18.4904,114600.0
2005-09-27 15:20:00,24.43,24.46,24.41,24.41,184800.0,18.4904,18.5131,18.4753,18.4753,184800.0
2005-09-27 15:30:00,24.41,24.41,24.33,24.35,189600.0,18.4753,18.4753,18.4147,18.4299,189600.0
2005-09-27 15:40:00,24.35,24.35,24.31,24.33,159600.0,18.4299,18.4299,18.3996,18.4147,159600.0
2005-09-27 15:50:00,24.33,24.33,24.25,24.28,283000.0,18.4147,18.4147,18.3542,18.3769,283000.0
2005-09-28 09:30:00,24.42,24.45,24.32,24.38,272200.0,18.4829,18.5056,18.4072,18.4526,272200.0
2005-09-28 09:40:00,24.38,24.39,24.31,24.33,90800.0,18.4526,18.4602,18.3996,18.4147,90800.0
2005-09-28 09:50:00,24.33,24.43,24.32,24.41,61600.0,18.4147,18.4904,18.4072,18.4753,61600.0
2005-09-28 10:00:00,24.41,24.42,24.32,24.33,94200.0,18.4753,18.4829,18.4072,18.4147,94200.0
2005-09-28 10:10:00,24.34,24.34,24.27,24.28,109200.0,18.4223,18.4223,18.3693,18.3769,109200.0
2005-09-28 10:20:00,24.29,24.33,24.28,24.32,55200.0,18.3845,18.4147,18.3769,18.4072,55200.0
2005-09-28 10:30:00,24.31,24.38,24.24,24.25,147200.0,18.3996,18.4526,18.3466,18.3542,147200.0
2005-09-28 10:40:00,24.25,24.36,24.23,24.34,109600.0,18.3542,18.4374,18.3391,18.4223,109600.0
2005-09-28 10:50:00,24.34,24.34,24.24,24.28,64400.0,18.4223,18.4223,18.3466,18.3769,64400.0
2005-09-28 11:00:00,24.28,24.31,24.22,24.25,105600.0,18.3769,18.3996,18.3315,18.3542,105600.0
2005-09-28 11:10:00,24.25,24.31,24.25,24.29,56000.0,18.3542,18.3996,18.3542,18.3845,56000.0
2005-09-28 11:20:00,24.29,24.3,24.28,24.3,73000.0,18.3845,18.392,18.3769,18.392,73000.0
2005-09-28 11:30:00,24.3,24.34,24.25,24.25,72200.0,18.392,18.4223,18.3542,18.3542,72200.0
2005-09-28 11:40:00,24.26,24.27,24.18,24.18,114400.0,18.3618,18.3693,18.3012,18.3012,114400.0
2005-09-28 11:50:00,24.18,24.22,24.15,24.16,95000.0,18.3012,18.3315,18.2785,18.2861,95000.0
2005-09-28 12:00:00,24.17,24.17,24.11,24.11,163600.0,18.2936,18.2936,18.2482,18.2482,163600.0
2005-09-28 12:10:00,24.11,24.11,23.98,23.98,333400.0,18.2482,18.2482,18.1498,18.1498,333400.0
2005-09-28 12:20:00,23.98,24.02,23.95,23.98,123800.0,18.1498,18.1801,18.1271,18.1498,123800.0
2005-09-28 12:30:00,23.97,24.02,23.97,24.0,85800.0,18.1423,18.1801,18.1423,18.165,85800.0
2005-09-28 12:40:00,24.0,24.04,24.0,24.0,75600.0,18.165,18.1952,18.165,18.165,75600.0
2005-09-28 12:50:00,24.0,24.09,24.0,24.09,80000.0,18.165,18.2331,18.165,18.2331,80000.0
2005-09-28 13:00:00,24.09,24.11,24.08,24.08,75000.0,18.2331,18.2482,18.2255,18.2255,75000.0
2005-09-28 13:10:00,24.08,24.08,24.06,24.07,50200.0,18.2255,18.2255,18.2104,18.218,50200.0
2005-09-28 13:20:00,24.07,24.08,24.04,24.05,104200.0,18.218,18.2255,18.1952,18.2028,104200.0
2005-09-28 13:30:00,24.05,24.05,23.99,24.03,80400.0,18.2028,18.2028,18.1574,18.1877,80400.0
2005-09-28 13:40:00,24.03,24.05,23.98,23.99,150000.0,18.1877,18.2028,18.1498,18.1574,150000.0
2005-09-28 13:50:00,24.0,24.08,23.99,24.08,57400.0,18.165,18.2255,18.1574,18.2255,57400.0
2005-09-28 14:00:00,24.08,24.1,24.07,24.09,68600.0,18.2255,18.2407,18.218,18.2331,68600.0
2005-09-28 14:10:00,24.09,24.11,24.08,24.1,110000.0,18.2331,18.2482,18.2255,18.2407,110000.0
2005-09-28 14:20:00,24.1,24.16,24.09,24.15,218400.0,18.2407,18.2861,18.2331,18.2785,218400.0
2005-09-28 14:30:00,24.15,24.16,24.13,24.14,115400.0,18.2785,18.2861,18.2634,18.2709,115400.0
2005-09-28 14:40:00,24.14,24.18,24.14,24.17,82200.0,18.2709,18.3012,18.2709,18.2936,82200.0
2005-09-28 14:50:00,24.17,24.18,24.16,24.16,96000.0,18.2936,18.3012,18.2861,18.2861,96000.0
2005-09-28 15:00:00,24.16,24.18,24.14,24.14,122800.0,18.2861,18.3012,18.2709,18.2709,122800.0
2005-09-28 15:10:00,24.14,24.15,24.05,24.06,121400.0,18.2709,18.2785,18.2028,18.2104,121400.0
2005-09-28 15:20:00,24.05,24.06,24.02,24.03,168600.0,18.2028,18.2104,18.1801,18.1877,168600.0
2005-09-28 15:30:00,24.03,24.06,24.02,24.03,144000.0,18.1877,18.2104,18.1801,18.1877,144000.0
2005-09-28 15:40:00,24.03,24.09,24.0,24.07,299200.0,18.1877,18.2331,18.165,18.218,299200.0
2005-09-28 15:50:00,24.06,24.06,23.99,24.0,258000.0,18.2104,18.2104,18.1574,18.165,258000.0
2005-09-29 09:30:00,23.98,24.03,23.9,23.93,218000.0,18.1498,18.1877,18.0893,18.112,218000.0
2005-09-29 09:40:00,23.92,23.93,23.77,23.83,241800.0,18.1044,18.112,17.9909,18.0363,241800.0
2005-09-29 09:50:00,23.82,23.92,23.82,23.9,186600.0,18.0287,18.1044,18.0287,18.0893,186600.0
2005-09-29 10:00:00,23.91,23.93,23.86,23.92,149800.0,18.0969,18.112,18.059,18.1044,149800.0
2005-09-29 10:10:00,23.92,23.94,23.9,23.94,69000.0,18.1044,18.1196,18.0893,18.1196,69000.0
2005-09-29 10:20:00,23.93,24.08,23.93,24.08,133400.0,18.112,18.2255,18.112,18.2255,133400.0
2005-09-29 10:30:00,24.08,24.08,24.0,24.01,94800.0,18.2255,18.2255,18.165,18.1725,94800.0
2005-09-29 10:40:00,24.03,24.05,23.95,23.96,79400.0,18.1877,18.2028,18.1271,18.1347,79400.0
2005-09-29 10:50:00,23.96,24.0,23.89,23.89,99400.0,18.1347,18.165,18.0817,18.0817,99400.0
2005-09-29 11:00:00,23.9,23.93,23.8,23.81,131000.0,18.0893,18.112,18.0136,18.0212,131000.0
2005-09-29 11:10:00,23.82,23.9,23.8,23.85,99800.0,18.0287,18.0893,18.0136,18.0514,99800.0
2005-09-29 11:20:00,23.85,23.85,23.84,23.85,117200.0,18.0514,18.0514,18.0439,18.0514,117200.0
2005-09-29 11:30:00,23.85,23.88,23.84,23.88,95600.0,18.0514,18.0741,18.0439,18.0741,95600.0
2005-09-29 11:40:00,23.88,23.95,23.85,23.93,185800.0,18.0741,18.1271,18.0514,18.112,185800.0
2005-09-29 11:50:00,23.93,24.1,23.9,24.05,190800.0,18.112,18.2407,18.0893,18.2028,190800.0
2005-09-29 12:00:00,24.05,24.1,24.05,24.08,128200.0,18.2028,18.2407,18.2028,18.2255,128200.0
2005-09-29 12:10:00,24.08,24.08,24.03,24.04,102400.0,18.2255,18.2255,18.1877,18.1952,102400.0
2005-09-29 12:20:00,24.03,24.03,23.97,23.99,143400.0,18.1877,18.1877,18.1423,18.1574,143400.0
2005-09-29 12:30:00,23.99,24.02,23.99,24.0,96200.0,18.1574,18.1801,18.1574,18.165,96200.0
2005-09-29 12:40:00,24.0,24.01,23.99,24.01,72400.0,18.165,18.1725,18.1574,18.1725,72400.0
2005-09-29 12:50:00,24.0,24.05,24.0,24.03,116800.0,18.165,18.2028,18.165,18.1877,116800.0
2005-09-29 13:00:00,24.03,24.11,24.02,24.09,153000.0,18.1877,18.2482,18.1801,18.2331,153000.0
2005-09-29 13:10:00,24.09,24.29,24.06,24.25,293600.0,18.2331,18.3845,18.2104,18.3542,293600.0
2005-09-29 13:20:00,24.25,24.3,24.2,24.29,233200.0,18.3542,18.392,18.3163,18.3845,233200.0
2005-09-29 13:30:00,24.29,24.39,24.29,24.36,278600.0,18.3845,18.4602,18.3845,18.4374,278600.0
2005-09-29 13:40:00,24.36,24.4,24.33,24.4,312400.0,18.4374,18.4677,18.4147,18.4677,312400.0
2005-09-29 13:50:00,24.4,24.42,24.33,24.4,215400.0,18.4677,18.4829,18.4147,18.4677,215400.0
2005-09-29 14:00:00,24.4,24.54,24.27,24.5,396200.0,18.4677,18.5737,18.3693,18.5434,396200.0
2005-09-29 14:10:00,24.49,24.49,24.43,24.43,103000.0,18.5358,18.5358,18.4904,18.4904,103000.0
2005-09-29 14:20:00,24.43,24.44,24.38,24.4,216600.0,18.4904,18.498,18.4526,18.4677,216600.0
2005-09-29 14:30:00,24.4,24.44,24.39,24.43,147400.0,18.4677,18.498,18.4602,18.4904,147400.0
2005-09-29 14:40:00,24.42,24.5,24.36,24.36,207200.0,18.4829,18.5434,18.4374,18.4374,207200.0
2005-09-29 14:50:00,24.36,24.43,24.36,24.41,207000.0,18.4374,18.4904,18.4374,18.4753,207000.0
2005-09-29 15:00:00,24.41,24.47,24.4,24.47,146200.0,18.4753,18.5207,18.4677,18.5207,146200.0
2005-09-29 15:10:00,24.47,24.49,24.42,24.49,212000.0,18.5207,18.5358,18.4829,18.5358,212000.0
2005-09-29 15:20:00,24.49,24.56,24.47,24.48,377200.0,18.5358,18.5888,18.5207,18.5283,377200.0
2005-09-29 15:30:00,24.47,24.52,24.47,24.5,239600.0,18.5207,18.5585,18.5207,18.5434,239600.0
2005-09-29 15:40:00,24.5,24.54,24.48,24.48,199000.0,18.5434,18.5737,18.5283,18.5283,199000.0
2005-09-29 15:50:00,24.48,24.56,24.46,24.56,626400.0,18.5283,18.5888,18.5131,18.5888,626400.0
2005-09-30 09:30:00,24.68,24.71,24.45,24.46,313600.0,18.6796,18.7024,18.5056,18.5131,313600.0
2005-09-30 09:40:00,24.45,24.5,24.42,24.48,256200.0,18.5056,18.5434,18.4829,18.5283,256200.0
2005-09-30 09:50:00,24.48,24.61,24.43,24.61,295800.0,18.5283,18.6267,18.4904,18.6267,295800.0
2005-09-30 10:00:00,24.61,24.67,24.55,24.67,151000.0,18.6267,18.6721,18.5813,18.6721,151000.0
2005-09-30 10:10:00,24.67,24.7,24.61,24.61,254800.0,18.6721,18.6948,18.6267,18.6267,254800.0
2005-09-30 10:20:00,24.61,24.75,24.61,24.73,224400.0,18.6267,18.7326,18.6267,18.7175,224400.0
2005-09-30 10:30:00,24.72,24.75,24.7,24.74,86400.0,18.7099,18.7326,18.6948,18.7251,86400.0
2005-09-30 10:40:00,24.74,24.95,24.74,24.94,327800.0,18.7251,18.884,18.7251,18.8764,327800.0
2005-09-30 10:50:00,24.95,25.02,24.93,24.96,342200.0,18.884,18.937,18.8689,18.8916,342200.0
2005-09-30 11:00:00,24.96,25.04,24.96,25.0,353200.0,18.8916,18.9521,18.8916,18.9218,353200.0
2005-09-30 11:10:00,25.0,25.02,25.0,25.0,160800.0,18.9218,18.937,18.9218,18.9218,160800.0
2005-09-30 11:20:00,25.0,25.0,24.96,24.96,182200.0,18.9218,18.9218,18.8916,18.8916,182200.0
2005-09-30 11:30:00,24.96,24.98,24.94,24.98,106400.0,18.8916,18.9067,18.8764,18.9067,106400.0
2005-09-30 11:40:00,24.98,24.98,24.92,24.93,76800.0,18.9067,18.9067,18.8613,18.8689,76800.0
2005-09-30 11:50:00,24.92,24.92,24.88,24.92,130800.0,18.8613,18.8613,18.831,18.8613,130800.0
2005-09-30 12:00:00,24.92,24.94,24.9,24.93,66600.0,18.8613,18.8764,18.8462,18.8689,66600.0
2005-09-30 12:10:00,24.93,24.98,24.93,24.95,68200.0,18.8689,18.9067,18.8689,18.884,68200.0
2005-09-30 12:20:00,24.97,24.97,24.95,24.95,53200.0,18.8991,18.8991,18.884,18.884,53200.0
2005-09-30 12:30:00,24.95,24.96,24.93,24.93,62000.0,18.884,18.8916,18.8689,18.8689,62000.0
2005-09-30 12:40:00,24.94,24.99,24.93,24.93,102000.0,18.8764,18.9143,18.8689,18.8689,102000.0
2005-09-30 12:50:00,24.93,24.95,24.92,24.93,105400.0,18.8689,18.884,18.8613,18.8689,105400.0
2005-09-30 13:00:00,24.93,24.93,24.92,24.93,62600.0,18.8689,18.8689,18.8613,18.8689,62600.0
2005-09-30 13:10:00,24.93,24.93,24.92,24.93,71600.0,18.8689,18.8689,18.8613,18.8689,71600.0
2005-09-30 13:20:00,24.93,24.95,24.9,24.94,59200.0,18.8689,18.884,18.8462,18.8764,59200.0
2005-09-30 13:30:00,24.94,24.97,24.94,24.94,80400.0,18.8764,18.8991,18.8764,18.8764,80400.0
2005-09-30 13:40:00,24.94,24.95,24.93,24.94,84000.0,18.8764,18.884,18.8689,18.8764,84000.0
2005-09-30 13:50:00,24.95,24.97,24.93,24.95,58000.0,18.884,18.8991,18.8689,18.884,58000.0
2005-09-30 14:00:00,24.97,24.97,24.93,24.93,65200.0,18.8991,18.8991,18.8689,18.8689,65200.0
2005-09-30 14:10:00,24.93,24.95,24.92,24.93,47400.0,18.8689,18.884,18.8613,18.8689,47400.0
2005-09-30 14:20:00,24.93,25.0,24.93,25.0,229400.0,18.8689,18.9218,18.8689,18.9218,229400.0
2005-09-30 14:30:00,25.0,25.04,24.98,25.0,182600.0,18.9218,18.9521,18.9067,18.9218,182600.0
2005-09-30 14:40:00,25.0,25.03,24.97,25.0,121200.0,18.9218,18.9446,18.8991,18.9218,121200.0
2005-09-30 14:50:00,25.0,25.0,24.93,24.94,112000.0,18.9218,18.9218,18.8689,18.8764,112000.0
2005-09-30 15:00:00,24.94,24.95,24.93,24.93,138800.0,18.8764,18.884,18.8689,18.8689,138800.0
2005-09-30 15:10:00,24.93,24.95,24.89,24.91,158400.0,18.8689,18.884,18.8386,18.8537,158400.0
2005-09-30 15:20:00,24.91,24.92,24.9,24.92,152000.0,18.8537,18.8613,18.8462,18.8613,152000.0
2005-09-30 15:30:00,24.92,24.98,24.91,24.93,188800.0,18.8613,18.9067,18.8537,18.8689,188800.0
2005-09-30 15:40:00,24.93,24.96,24.9,24.96,461000.0,18.8689,18.8916,18.8462,18.8916,461000.0
2005-09-30 15:50:00,24.96,25.08,24.95,25.08,871400.0,18.8916,18.9824,18.884,18.9824,871400.0
2005-10-03 09:30:00,25.1,25.1,25.02,25.07,402800.0,18.9975,18.9975,18.937,18.9748,402800.0
2005-10-03 09:40:00,25.07,25.08,24.98,25.0,117800.0,18.9748,18.9824,18.9067,18.9218,117800.0
2005-10-03 09:50:00,25.0,25.08,24.93,25.06,211600.0,18.9218,18.9824,18.8689,18.9673,211600.0
2005-10-03 10:00:00,25.06,25.12,25.01,25.1,203400.0,18.9673,19.0127,18.9294,18.9975,203400.0
2005-10-03 10:10:00,25.1,25.13,25.05,25.1,166200.0,18.9975,19.0202,18.9597,18.9975,166200.0
2005-10-03 10:20:00,25.1,25.13,25.1,25.13,155400.0,18.9975,19.0202,18.9975,19.0202,155400.0
2005-10-03 10:30:00,25.13,25.17,25.11,25.17,198000.0,19.0202,19.0505,19.0051,19.0505,198000.0
2005-10-03 10:40:00,25.17,25.17,25.1,25.11,127200.0,19.0505,19.0505,18.9975,19.0051,127200.0
2005-10-03 10:50:00,25.1,25.15,25.1,25.11,86800.0,18.9975,19.0354,18.9975,19.0051,86800.0
2005-10-03 11:00:00,25.11,25.15,25.11,25.13,80400.0,19.0051,19.0354,19.0051,19.0202,80400.0
2005-10-03 11:10:00,25.13,25.14,25.11,25.13,52000.0,19.0202,19.0278,19.0051,19.0202,52000.0
2005-10-03 11:20:00,25.13,25.13,25.08,25.1,136600.0,19.0202,19.0202,18.9824,18.9975,136600.0
2005-10-03 11:30:00,25.11,25.14,25.1,25.1,124600.0,19.0051,19.0278,18.9975,18.9975,124600.0
2005-10-03 11:40:00,25.09,25.09,25.0,25.07,101000.0,18.99,18.99,18.9218,18.9748,101000.0
2005-10-03 11:50:00,25.07,25.09,25.06,25.07,86800.0,18.9748,18.99,18.9673,18.9748,86800.0
2005-10-03 12:00:00,25.08,25.14,25.05,25.11,81400.0,18.9824,19.0278,18.9597,19.0051,81400.0
2005-10-03 12:10:00,25.11,25.13,25.08,25.11,76400.0,19.0051,19.0202,18.9824,19.0051,76400.0
2005-10-03 12:20:00,25.11,25.11,25.09,25.1,68200.0,19.0051,19.0051,18.99,18.9975,68200.0
2005-10-03 12:30:00,25.1,25.1,25.08,25.08,66200.0,18.9975,18.9975,18.9824,18.9824,66200.0
2005-10-03 12:40:00,25.08,25.11,25.07,25.11,76400.0,18.9824,19.0051,18.9748,19.0051,76400.0
2005-10-03 12:50:00,25.11,25.11,25.07,25.07,71200.0,19.0051,19.0051,18.9748,18.9748,71200.0
2005-10-03 13:00:00,25.08,25.1,25.06,25.08,76400.0,18.9824,18.9975,18.9673,18.9824,76400.0
2005-10-03 13:10:00,25.08,25.13,25.08,25.11,79400.0,18.9824,19.0202,18.9824,19.0051,79400.0
2005-10-03 13:20:00,25.11,25.13,25.09,25.09,88800.0,19.0051,19.0202,18.99,18.99,88800.0
2005-10-03 13:30:00,25.09,25.09,25.05,25.05,66000.0,18.99,18.99,18.9597,18.9597,66000.0
2005-10-03 13:40:00,25.06,25.1,25.05,25.1,138400.0,18.9673,18.9975,18.9597,18.9975,138400.0
2005-10-03 13:50:00,25.08,25.17,25.08,25.17,165400.0,18.9824,19.0505,18.9824,19.0505,165400.0
2005-10-03 14:00:00,25.17,25.18,25.12,25.15,160800.0,19.0505,19.0581,19.0127,19.0354,160800.0
2005-10-03 14:10:00,25.17,25.18,25.11,25.14,87800.0,19.0505,19.0581,19.0051,19.0278,87800.0
2005-10-03 14:20:00,25.14,25.18,25.11,25.18,100800.0,19.0278,19.0581,19.0051,19.0581,100800.0
2005-10-03 14:30:00,25.17,25.17,25.13,25.15,55000.0,19.0505,19.0505,19.0202,19.0354,55000.0
2005-10-03 14:40:00,25.15,25.24,25.13,25.22,124000.0,19.0354,19.1035,19.0202,19.0884,124000.0
2005-10-03 14:50:00,25.21,25.24,25.18,25.18,185800.0,19.0808,19.1035,19.0581,19.0581,185800.0
2005-10-03 15:00:00,25.18,25.18,25.13,25.15,142200.0,19.0581,19.0581,19.0202,19.0354,142200.0
2005-10-03 15:10:00,25.14,25.16,25.13,25.14,116800.0,19.0278,19.0429,19.0202,19.0278,116800.0
2005-10-03 15:20:00,25.14,25.18,25.13,25.14,160600.0,19.0278,19.0581,19.0202,19.0278,160600.0
2005-10-03 15:30:00,25.14,25.24,25.14,25.22,154600.0,19.0278,19.1035,19.0278,19.0884,154600.0
2005-10-03 15:40:00,25.21,25.23,25.18,25.21,311000.0,19.0808,19.0959,19.0581,19.0808,311000.0
2005-10-03 15:50:00,25.21,25.23,25.18,25.18,434600.0,19.0808,19.0959,19.0581,19.0581,434600.0
2005-10-04 09:30:00,25.24,25.3,25.2,25.26,284000.0,19.1035,19.1489,19.0732,19.1186,284000.0
2005-10-04 09:40:00,25.26,25.39,25.26,25.39,174600.0,19.1186,19.217,19.1186,19.217,174600.0
2005-10-04 09:50:00,25.39,25.4,25.27,25.35,167200.0,19.217,19.2246,19.1262,19.1868,167200.0
2005-10-04 10:00:00,25.35,25.39,25.33,25.35,128800.0,19.1868,19.217,19.1716,19.1868,128800.0
2005-10-04 10:10:00,25.35,25.39,25.34,25.36,165400.0,19.1868,19.217,19.1792,19.1943,165400.0
2005-10-04 10:20:00,25.38,25.44,25.37,25.41,68000.0,19.2095,19.2549,19.2019,19.2322,68000.0
2005-10-04 10:30:00,25.42,25.42,25.3,25.32,227400.0,19.2397,19.2397,19.1489,19.164,227400.0
2005-10-04 10:40:00,25.32,25.33,25.27,25.28,88400.0,19.164,19.1716,19.1262,19.1338,88400.0
2005-10-04 10:50:00,25.27,25.35,25.27,25.31,112600.0,19.1262,19.1868,19.1262,19.1565,112600.0
2005-10-04 11:00:00,25.31,25.34,25.27,25.29,62600.0,19.1565,19.1792,19.1262,19.1413,62600.0
2005-10-04 11:10:00,25.29,25.33,25.25,25.28,100200.0,19.1413,19.1716,19.1111,19.1338,100200.0
2005-10-04 11:20:00,25.28,25.33,25.23,25.27,130000.0,19.1338,19.1716,19.0959,19.1262,130000.0
2005-10-04 11:30:00,25.28,25.3,25.25,25.28,166000.0,19.1338,19.1489,19.1111,19.1338,166000.0
2005-10-04 11:40:00,25.28,25.29,25.25,25.27,116800.0,19.1338,19.1413,19.1111,19.1262,116800.0
2005-10-04 11:50:00,25.27,25.34,25.25,25.33,75800.0,19.1262,19.1792,19.1111,19.1716,75800.0
2005-10-04 12:00:00,25.32,25.33,25.29,25.3,40400.0,19.164,19.1716,19.1413,19.1489,40400.0
2005-10-04 12:10:00,25.3,25.32,25.29,25.3,67600.0,19.1489,19.164,19.1413,19.1489,67600.0
2005-10-04 12:20:00,25.3,25.3,25.29,25.3,91600.0,19.1489,19.1489,19.1413,19.1489,91600.0
2005-10-04 12:30:00,25.3,25.35,25.29,25.33,253000.0,19.1489,19.1868,19.1413,19.1716,253000.0
2005-10-04 12:40:00,25.34,25.35,25.33,25.35,105200.0,19.1792,19.1868,19.1716,19.1868,105200.0
2005-10-04 12:50:00,25.33,25.38,25.33,25.37,31800.0,19.1716,19.2095,19.1716,19.2019,31800.0
2005-10-04 13:00:00,25.37,25.39,25.36,25.36,64400.0,19.2019,19.217,19.1943,19.1943,64400.0
2005-10-04 13:10:00,25.36,25.39,25.35,25.36,110000.0,19.1943,19.217,19.1868,19.1943,110000.0
2005-10-04 13:20:00,25.37,25.37,25.34,25.36,54400.0,19.2019,19.2019,19.1792,19.1943,54400.0
2005-10-04 13:30:00,25.36,25.38,25.33,25.36,108000.0,19.1943,19.2095,19.1716,19.1943,108000.0
2005-10-04 13:40:00,25.36,25.38,25.35,25.36,86600.0,19.1943,19.2095,19.1868,19.1943,86600.0
2005-10-04 13:50:00,25.36,25.38,25.35,25.37,678200.0,19.1943,19.2095,19.1868,19.2019,678200.0
2005-10-04 14:00:00,25.37,25.4,25.35,25.4,118200.0,19.2019,19.2246,19.1868,19.2246,118200.0
2005-10-04 14:10:00,25.4,25.4,25.35,25.39,76200.0,19.2246,19.2246,19.1868,19.217,76200.0
2005-10-04 14:20:00,25.38,25.38,25.35,25.36,106800.0,19.2095,19.2095,19.1868,19.1943,106800.0
2005-10-04 14:30:00,25.36,25.41,25.34,25.38,111600.0,19.1943,19.2322,19.1792,19.2095,111600.0
2005-10-04 14:40:00,25.38,25.39,25.36,25.38,64000.0,19.2095,19.217,19.1943,19.2095,64000.0
2005-10-04 14:50:00,25.37,25.38,25.25,25.28,139600.0,19.2019,19.2095,19.1111,19.1338,139600.0
2005-10-04 15:00:00,25.28,25.33,25.27,25.31,85800.0,19.1338,19.1716,19.1262,19.1565,85800.0
2005-10-04 15:10:00,25.31,25.36,25.3,25.32,143200.0,19.1565,19.1943,19.1489,19.164,143200.0
2005-10-04 15:20:00,25.32,25.36,25.28,25.33,149400.0,19.164,19.1943,19.1338,19.1716,149400.0
2005-10-04 15:30:00,25.33,25.34,25.3,25.32,101200.0,19.1716,19.1792,19.1489,19.164,101200.0
2005-10-04 15:40:00,25.32,25.32,25.27,25.29,230400.0,19.164,19.164,19.1262,19.1413,230400.0
2005-10-04 15:50:00,25.28,25.29,25.21,25.25,525800.0,19.1338,19.1413,19.0808,19.1111,525800.0
2005-10-05 09:30:00,25.23,25.3,25.15,25.25,418600.0,19.0959,19.1489,19.0354,19.1111,418600.0
2005-10-05 09:40:00,25.25,25.26,25.08,25.09,316000.0,19.1111,19.1186,18.9824,18.99,316000.0
2005-10-05 09:50:00,25.09,25.11,25.08,25.09,193800.0,18.99,19.0051,18.9824,18.99,193800.0
2005-10-05 10:00:00,25.09,25.11,24.88,24.96,296600.0,18.99,19.0051,18.831,18.8916,296600.0
2005-10-05 10:10:00,24.97,25.03,24.86,25.03,291600.0,18.8991,18.9446,18.8159,18.9446,291600.0
2005-10-05 10:20:00,25.03,25.05,24.98,24.98,131600.0,18.9446,18.9597,18.9067,18.9067,131600.0
2005-10-05 10:30:00,24.98,25.02,24.93,25.0,197000.0,18.9067,18.937,18.8689,18.9218,197000.0
2005-10-05 10:40:00,25.0,25.08,25.0,25.01,106800.0,18.9218,18.9824,18.9218,18.9294,106800.0
2005-10-05 10:50:00,25.01,25.11,25.01,25.05,54200.0,18.9294,19.0051,18.9294,18.9597,54200.0
2005-10-05 11:00:00,25.05,25.11,25.05,25.09,94200.0,18.9597,19.0051,18.9597,18.99,94200.0
2005-10-05 11:10:00,25.09,25.12,25.08,25.08,129000.0,18.99,19.0127,18.9824,18.9824,129000.0
2005-10-05 11:20:00,25.08,25.1,24.9,24.9,156800.0,18.9824,18.9975,18.8462,18.8462,156800.0
2005-10-05 11:30:00,24.9,24.98,24.86,24.96,155200.0,18.8462,18.9067,18.8159,18.8916,155200.0
2005-10-05 11:40:00,24.95,24.99,24.93,24.94,76400.0,18.884,18.9143,18.8689,18.8764,76400.0
2005-10-05 11:50:00,24.94,24.96,24.87,24.95,86000.0,18.8764,18.8916,18.8235,18.884,86000.0
2005-10-05 12:00:00,24.96,24.97,24.91,24.96,84000.0,18.8916,18.8991,18.8537,18.8916,84000.0
2005-10-05 12:10:00,24.97,24.98,24.93,24.98,100200.0,18.8991,18.9067,18.8689,18.9067,100200.0
2005-10-05 12:20:00,24.98,24.98,24.95,24.98,96600.0,18.9067,18.9067,18.884,18.9067,96600.0
2005-10-05 12:30:00,24.99,25.03,24.97,25.0,112800.0,18.9143,18.9446,18.8991,18.9218,112800.0
2005-10-05 12:40:00,25.0,25.05,25.0,25.05,47000.0,18.9218,18.9597,18.9218,18.9597,47000.0
2005-10-05 12:50:00,25.05,25.06,24.99,25.0,105600.0,18.9597,18.9673,18.9143,18.9218,105600.0
2005-10-05 13:00:00,25.01,25.01,24.99,25.0,110400.0,18.9294,18.9294,18.9143,18.9218,110400.0
2005-10-05 13:10:00,25.0,25.0,24.98,25.0,52800.0,18.9218,18.9218,18.9067,18.9218,52800.0
2005-10-05 13:20:00,25.01,25.1,25.01,25.04,88200.0,18.9294,18.9975,18.9294,18.9521,88200.0
2005-10-05 13:30:00,25.04,25.04,25.0,25.01,99400.0,18.9521,18.9521,18.9218,18.9294,99400.0
2005-10-05 13:40:00,25.01,25.02,24.99,25.0,37200.0,18.9294,18.937,18.9143,18.9218,37200.0
2005-10-05 13:50:00,25.0,25.01,24.97,25.0,106000.0,18.9218,18.9294,18.8991,18.9218,106000.0
2005-10-05 14:00:00,25.0,25.03,24.99,25.02,43400.0,18.9218,18.9446,18.9143,18.937,43400.0
2005-10-05 14:10:00,25.01,25.1,25.0,25.01,74000.0,18.9294,18.9975,18.9218,18.9294,74000.0
2005-10-05 14:20:00,25.02,25.14,25.01,25.1,100000.0,18.937,19.0278,18.9294,18.9975,100000.0
2005-10-05 14:30:00,25.1,25.11,25.08,25.08,106800.0,18.9975,19.0051,18.9824,18.9824,106800.0
2005-10-05 14:40:00,25.09,25.11,25.05,25.06,149800.0,18.99,19.0051,18.9597,18.9673,149800.0
2005-10-05 14:50:00,25.06,25.11,25.05,25.08,108800.0,18.9673,19.0051,18.9597,18.9824,108800.0
2005-10-05 15:00:00,25.08,25.08,25.03,25.05,169000.0,18.9824,18.9824,18.9446,18.9597,169000.0
2005-10-05 15:10:00,25.05,25.05,24.98,24.99,306600.0,18.9597,18.9597,18.9067,18.9143,306600.0
2005-10-05 15:20:00,24.99,25.0,24.97,25.0,254000.0,18.9143,18.9218,18.8991,18.9218,254000.0
2005-10-05 15:30:00,25.0,25.0,24.97,24.98,169200.0,18.9218,18.9218,18.8991,18.9067,169200.0
2005-10-05 15:40:00,24.98,24.99,24.93,24.95,187800.0,18.9067,18.9143,18.8689,18.884,187800.0
2005-10-05 15:50:00,24.95,24.96,24.89,24.9,326800.0,18.884,18.8916,18.8386,18.8462,326800.0
2005-10-06 09:30:00,25.75,25.77,25.55,25.6,872600.0,19.4895,19.5046,19.3381,19.376,872600.0
2005-10-06 09:40:00,25.6,25.63,25.54,25.57,572800.0,19.376,19.3987,19.3306,19.3533,572800.0
2005-10-06 09:50:00,25.57,25.92,25.57,25.86,728600.0,19.3533,19.6182,19.3533,19.5728,728600.0
2005-10-06 10:00:00,25.86,25.9,25.65,25.75,775000.0,19.5728,19.603,19.4138,19.4895,775000.0
2005-10-06 10:10:00,25.77,25.81,25.65,25.77,422200.0,19.5046,19.5349,19.4138,19.5046,422200.0
2005-10-06 10:20:00,25.77,25.88,25.75,25.84,419600.0,19.5046,19.5879,19.4895,19.5576,419600.0
2005-10-06 10:30:00,25.85,25.9,25.66,25.67,419400.0,19.5652,19.603,19.4214,19.429,419400.0
2005-10-06 10:40:00,25.68,25.89,25.68,25.87,392600.0,19.4365,19.5955,19.4365,19.5803,392600.0
2005-10-06 10:50:00,25.87,25.92,25.79,25.84,383000.0,19.5803,19.6182,19.5198,19.5576,383000.0
2005-10-06 11:00:00,25.84,25.86,25.74,25.86,336200.0,19.5576,19.5728,19.4819,19.5728,336200.0
2005-10-06 11:10:00,25.86,25.96,25.84,25.95,584000.0,19.5728,19.6484,19.5576,19.6409,584000.0
2005-10-06 11:20:00,25.95,26.05,25.93,26.02,500200.0,19.6409,19.7166,19.6257,19.6939,500200.0
2005-10-06 11:30:00,26.02,26.02,25.94,25.95,382600.0,19.6939,19.6939,19.6333,19.6409,382600.0
2005-10-06 11:40:00,25.96,25.97,25.9,25.95,176400.0,19.6484,19.656,19.603,19.6409,176400.0
2005-10-06 11:50:00,25.96,26.0,25.95,26.0,392400.0,19.6484,19.6787,19.6409,19.6787,392400.0
2005-10-06 12:00:00,26.0,26.0,25.97,25.99,254400.0,19.6787,19.6787,19.656,19.6712,254400.0
2005-10-06 12:10:00,25.99,25.99,25.89,25.92,269400.0,19.6712,19.6712,19.5955,19.6182,269400.0
2005-10-06 12:20:00,25.92,25.93,25.76,25.77,542000.0,19.6182,19.6257,19.4971,19.5046,542000.0
2005-10-06 12:30:00,25.78,25.79,25.75,25.78,264000.0,19.5122,19.5198,19.4895,19.5122,264000.0
2005-10-06 12:40:00,25.78,25.84,25.75,25.84,229000.0,19.5122,19.5576,19.4895,19.5576,229000.0
2005-10-06 12:50:00,25.83,25.86,25.79,25.83,257600.0,19.5501,19.5728,19.5198,19.5501,257600.0
2005-10-06 13:00:00,25.83,25.85,25.82,25.84,192200.0,19.5501,19.5652,19.5425,19.5576,192200.0
2005-10-06 13:10:00,25.83,25.84,25.79,25.8,112400.0,19.5501,19.5576,19.5198,19.5273,112400.0
2005-10-06 13:20:00,25.81,25.86,25.78,25.86,175600.0,19.5349,19.5728,19.5122,19.5728,175600.0
2005-10-06 13:30:00,25.86,25.89,25.83,25.86,184000.0,19.5728,19.5955,19.5501,19.5728,184000.0
2005-10-06 13:40:00,25.86,25.89,25.85,25.85,253200.0,19.5728,19.5955,19.5652,19.5652,253200.0
2005-10-06 13:50:00,25.86,25.86,25.71,25.71,320000.0,19.5728,19.5728,19.4592,19.4592,320000.0
2005-10-06 14:00:00,25.71,25.78,25.68,25.73,518800.0,19.4592,19.5122,19.4365,19.4744,518800.0
2005-10-06 14:10:00,25.73,25.74,25.67,25.73,311000.0,19.4744,19.4819,19.429,19.4744,311000.0
2005-10-06 14:20:00,25.73,25.77,25.7,25.77,232000.0,19.4744,19.5046,19.4517,19.5046,232000.0
2005-10-06 14:30:00,25.77,25.8,25.73,25.79,238400.0,19.5046,19.5273,19.4744,19.5198,238400.0
2005-10-06 14:40:00,25.78,25.92,25.78,25.9,401400.0,19.5122,19.6182,19.5122,19.603,401400.0
2005-10-06 14:50:00,25.9,25.93,25.83,25.91,222000.0,19.603,19.6257,19.5501,19.6106,222000.0
2005-10-06 15:00:00,25.91,25.92,25.85,25.86,185200.0,19.6106,19.6182,19.5652,19.5728,185200.0
2005-10-06 15:10:00,25.86,25.91,25.86,25.86,181400.0,19.5728,19.6106,19.5728,19.5728,181400.0
2005-10-06 15:20:00,25.86,25.88,25.76,25.77,451000.0,19.5728,19.5879,19.4971,19.5046,451000.0
2005-10-06 15:30:00,25.75,25.81,25.72,25.79,659800.0,19.4895,19.5349,19.4668,19.5198,659800.0
2005-10-06 15:40:00,25.79,25.89,25.77,25.89,495400.0,19.5198,19.5955,19.5046,19.5955,495400.0
2005-10-06 15:50:00,25.89,25.93,25.82,25.83,441800.0,19.5955,19.6257,19.5425,19.5501,441800.0
2005-10-07 09:30:00,25.79,25.92,25.72,25.8,374000.0,19.5198,19.6182,19.4668,19.5273,374000.0
2005-10-07 09:40:00,25.8,25.85,25.71,25.73,173000.0,19.5273,19.5652,19.4592,19.4744,173000.0
2005-10-07 09:50:00,25.73,25.79,25.7,25.71,131000.0,19.4744,19.5198,19.4517,19.4592,131000.0
2005-10-07 10:00:00,25.72,25.83,25.7,25.82,140000.0,19.4668,19.5501,19.4517,19.5425,140000.0
2005-10-07 10:10:00,25.83,25.9,25.79,25.8,166600.0,19.5501,19.603,19.5198,19.5273,166600.0
2005-10-07 10:20:00,25.81,25.88,25.75,25.79,174400.0,19.5349,19.5879,19.4895,19.5198,174400.0
2005-10-07 10:30:00,25.78,25.82,25.76,25.79,133000.0,19.5122,19.5425,19.4971,19.5198,133000.0
2005-10-07 10:40:00,25.78,25.83,25.65,25.66,166800.0,19.5122,19.5501,19.4138,19.4214,166800.0
2005-10-07 10:50:00,25.66,25.7,25.65,25.68,166000.0,19.4214,19.4517,19.4138,19.4365,166000.0
2005-10-07 11:00:00,25.68,25.68,25.57,25.58,159800.0,19.4365,19.4365,19.3533,19.3608,159800.0
2005-10-07 11:10:00,25.58,25.59,25.52,25.54,97400.0,19.3608,19.3684,19.3154,19.3306,97400.0
2005-10-07 11:20:00,25.54,25.6,25.54,25.59,158000.0,19.3306,19.376,19.3306,19.3684,158000.0
2005-10-07 11:30:00,25.59,25.61,25.58,25.58,101800.0,19.3684,19.3835,19.3608,19.3608,101800.0
2005-10-07 11:40:00,25.59,25.64,25.59,25.6,51800.0,19.3684,19.4062,19.3684,19.376,51800.0
2005-10-07 11:50:00,25.59,25.66,25.56,25.59,123800.0,19.3684,19.4214,19.3457,19.3684,123800.0
2005-10-07 12:00:00,25.59,25.61,25.57,25.6,97000.0,19.3684,19.3835,19.3533,19.376,97000.0
2005-10-07 12:10:00,25.6,25.6,25.55,25.55,94600.0,19.376,19.376,19.3381,19.3381,94600.0
2005-10-07 12:20:00,25.56,25.57,25.52,25.56,127600.0,19.3457,19.3533,19.3154,19.3457,127600.0
2005-10-07 12:30:00,25.54,25.58,25.53,25.55,120000.0,19.3306,19.3608,19.323,19.3381,120000.0
2005-10-07 12:40:00,25.55,25.56,25.52,25.55,74000.0,19.3381,19.3457,19.3154,19.3381,74000.0
2005-10-07 12:50:00,25.55,25.55,25.5,25.52,90600.0,19.3381,19.3381,19.3003,19.3154,90600.0
2005-10-07 13:00:00,25.53,25.53,25.47,25.53,117400.0,19.323,19.323,19.2776,19.323,117400.0
2005-10-07 13:10:00,25.52,25.58,25.51,25.56,85400.0,19.3154,19.3608,19.3079,19.3457,85400.0
2005-10-07 13:20:00,25.56,25.58,25.53,25.54,67000.0,19.3457,19.3608,19.323,19.3306,67000.0
2005-10-07 13:30:00,25.54,25.55,25.51,25.53,44000.0,19.3306,19.3381,19.3079,19.323,44000.0
2005-10-07 13:40:00,25.53,25.56,25.52,25.53,60000.0,19.323,19.3457,19.3154,19.323,60000.0
2005-10-07 13:50:00,25.53,25.54,25.49,25.54,163400.0,19.323,19.3306,19.2927,19.3306,163400.0
2005-10-07 14:00:00,25.54,25.54,25.46,25.48,154600.0,19.3306,19.3306,19.27,19.2851,154600.0
2005-10-07 14:10:00,25.48,25.52,25.43,25.5,176400.0,19.2851,19.3154,19.2473,19.3003,176400.0
2005-10-07 14:20:00,25.5,25.5,25.4,25.42,86800.0,19.3003,19.3003,19.2246,19.2397,86800.0
2005-10-07 14:30:00,25.43,25.47,25.43,25.47,111000.0,19.2473,19.2776,19.2473,19.2776,111000.0
2005-10-07 14:40:00,25.48,25.52,25.45,25.5,130800.0,19.2851,19.3154,19.2624,19.3003,130800.0
2005-10-07 14:50:00,25.5,25.52,25.45,25.45,138200.0,19.3003,19.3154,19.2624,19.2624,138200.0
2005-10-07 15:00:00,25.46,25.49,25.43,25.47,160600.0,19.27,19.2927,19.2473,19.2776,160600.0
2005-10-07 15:10:00,25.47,25.5,25.45,25.46,125200.0,19.2776,19.3003,19.2624,19.27,125200.0
2005-10-07 15:20:00,25.46,25.47,25.41,25.44,137800.0,19.27,19.2776,19.2322,19.2549,137800.0
2005-10-07 15:30:00,25.45,25.51,25.44,25.5,131400.0,19.2624,19.3079,19.2549,19.3003,131400.0
2005-10-07 15:40:00,25.5,25.54,25.46,25.53,181000.0,19.3003,19.3306,19.27,19.323,181000.0
2005-10-07 15:50:00,25.54,25.6,25.53,25.53,292400.0,19.3306,19.376,19.323,19.323,292400.0
2005-10-10 09:30:00,25.51,25.6,25.15,25.47,450200.0,19.3079,19.376,19.0354,19.2776,450200.0
2005-10-10 09:40:00,25.47,25.56,25.42,25.56,109600.0,19.2776,19.3457,19.2397,19.3457,109600.0
2005-10-10 09:50:00,25.55,25.63,25.5,25.62,74000.0,19.3381,19.3987,19.3003,19.3911,74000.0
2005-10-10 10:00:00,25.63,25.68,25.52,25.61,137200.0,19.3987,19.4365,19.3154,19.3835,137200.0
2005-10-10 10:10:00,25.61,25.63,25.53,25.61,81000.0,19.3835,19.3987,19.323,19.3835,81000.0
2005-10-10 10:20:00,25.62,25.73,25.61,25.71,133600.0,19.3911,19.4744,19.3835,19.4592,133600.0
2005-10-10 10:30:00,25.71,25.75,25.69,25.73,53600.0,19.4592,19.4895,19.4441,19.4744,53600.0
2005-10-10 10:40:00,25.73,25.82,25.73,25.81,200400.0,19.4744,19.5425,19.4744,19.5349,200400.0
2005-10-10 10:50:00,25.8,25.84,25.79,25.82,86200.0,19.5273,19.5576,19.5198,19.5425,86200.0
2005-10-10 11:00:00,25.83,25.89,25.8,25.83,168800.0,19.5501,19.5955,19.5273,19.5501,168800.0
2005-10-10 11:10:00,25.83,25.85,25.81,25.81,117200.0,19.5501,19.5652,19.5349,19.5349,117200.0
2005-10-10 11:20:00,25.81,25.86,25.81,25.83,71400.0,19.5349,19.5728,19.5349,19.5501,71400.0
2005-10-10 11:30:00,25.84,25.88,25.84,25.87,111400.0,19.5576,19.5879,19.5576,19.5803,111400.0
2005-10-10 11:40:00,25.87,25.87,25.79,25.8,112600.0,19.5803,19.5803,19.5198,19.5273,112600.0
2005-10-10 11:50:00,25.8,25.8,25.76,25.78,115200.0,19.5273,19.5273,19.4971,19.5122,115200.0
2005-10-10 12:00:00,25.79,25.85,25.78,25.82,73000.0,19.5198,19.5652,19.5122,19.5425,73000.0
2005-10-10 12:10:00,25.82,25.83,25.81,25.82,36800.0,19.5425,19.5501,19.5349,19.5425,36800.0
2005-10-10 12:20:00,25.82,25.86,25.82,25.86,62800.0,19.5425,19.5728,19.5425,19.5728,62800.0
2005-10-10 12:30:00,25.86,25.86,25.83,25.84,37600.0,19.5728,19.5728,19.5501,19.5576,37600.0
2005-10-10 12:40:00,25.85,25.86,25.83,25.85,38200.0,19.5652,19.5728,19.5501,19.5652,38200.0
2005-10-10 12:50:00,25.85,25.9,25.82,25.83,96200.0,19.5652,19.603,19.5425,19.5501,96200.0
2005-10-10 13:00:00,25.83,25.83,25.82,25.83,33400.0,19.5501,19.5501,19.5425,19.5501,33400.0
2005-10-10 13:10:00,25.83,25.85,25.82,25.85,70200.0,19.5501,19.5652,19.5425,19.5652,70200.0
2005-10-10 13:20:00,25.85,25.85,25.82,25.84,42800.0,19.5652,19.5652,19.5425,19.5576,42800.0
2005-10-10 13:30:00,25.84,25.85,25.82,25.82,44400.0,19.5576,19.5652,19.5425,19.5425,44400.0
2005-10-10 13:40:00,25.82,25.82,25.76,25.76,61600.0,19.5425,19.5425,19.4971,19.4971,61600.0
2005-10-10 13:50:00,25.77,25.79,25.74,25.74,106400.0,19.5046,19.5198,19.4819,19.4819,106400.0
2005-10-10 14:00:00,25.75,25.76,25.68,25.7,77000.0,19.4895,19.4971,19.4365,19.4517,77000.0
2005-10-10 14:10:00,25.7,25.73,25.65,25.66,445800.0,19.4517,19.4744,19.4138,19.4214,445800.0
2005-10-10 14:20:00,25.66,25.68,25.6,25.64,109400.0,19.4214,19.4365,19.376,19.4062,109400.0
2005-10-10 14:30:00,25.65,25.68,25.62,25.62,60800.0,19.4138,19.4365,19.3911,19.3911,60800.0
2005-10-10 14:40:00,25.61,25.67,25.58,25.58,112600.0,19.3835,19.429,19.3608,19.3608,112600.0
2005-10-10 14:50:00,25.57,25.7,25.57,25.66,83600.0,19.3533,19.4517,19.3533,19.4214,83600.0
2005-10-10 15:00:00,25.66,25.69,25.66,25.68,83200.0,19.4214,19.4441,19.4214,19.4365,83200.0
2005-10-10 15:10:00,25.68,25.72,25.68,25.71,105800.0,19.4365,19.4668,19.4365,19.4592,105800.0
2005-10-10 15:20:00,25.71,25.75,25.7,25.75,123800.0,19.4592,19.4895,19.4517,19.4895,123800.0
2005-10-10 15:30:00,25.75,25.82,25.72,25.82,303000.0,19.4895,19.5425,19.4668,19.5425,303000.0
2005-10-10 15:40:00,25.82,25.82,25.71,25.71,142600.0,19.5425,19.5425,19.4592,19.4592,142600.0
2005-10-10 15:50:00,25.71,25.72,25.66,25.67,233000.0,19.4592,19.4668,19.4214,19.429,233000.0
2005-10-11 09:30:00,25.65,25.7,25.48,25.6,351400.0,19.4138,19.4517,19.2851,19.376,351400.0
2005-10-11 09:40:00,25.6,25.82,25.57,25.78,190400.0,19.376,19.5425,19.3533,19.5122,190400.0
2005-10-11 09:50:00,25.77,25.81,25.66,25.72,196400.0,19.5046,19.5349,19.4214,19.4668,196400.0
2005-10-11 10:00:00,25.72,25.73,25.63,25.68,163800.0,19.4668,19.4744,19.3987,19.4365,163800.0
2005-10-11 10:10:00,25.7,25.77,25.68,25.76,111000.0,19.4517,19.5046,19.4365,19.4971,111000.0
2005-10-11 10:20:00,25.75,25.8,25.72,25.73,96200.0,19.4895,19.5273,19.4668,19.4744,96200.0
2005-10-11 10:30:00,25.73,25.73,25.66,25.67,80600.0,19.4744,19.4744,19.4214,19.429,80600.0
2005-10-11 10:40:00,25.67,25.67,25.61,25.67,66400.0,19.429,19.429,19.3835,19.429,66400.0
2005-10-11 10:50:00,25.68,25.76,25.66,25.73,168600.0,19.4365,19.4971,19.4214,19.4744,168600.0
2005-10-11 11:00:00,25.73,25.73,25.67,25.68,78000.0,19.4744,19.4744,19.429,19.4365,78000.0
2005-10-11 11:10:00,25.69,25.73,25.65,25.69,92000.0,19.4441,19.4744,19.4138,19.4441,92000.0
2005-10-11 11:20:00,25.7,25.73,25.65,25.68,52600.0,19.4517,19.4744,19.4138,19.4365,52600.0
2005-10-11 11:30:00,25.66,25.68,25.64,25.65,84000.0,19.4214,19.4365,19.4062,19.4138,84000.0
2005-10-11 11:40:00,25.65,25.75,25.64,25.64,80800.0,19.4138,19.4895,19.4062,19.4062,80800.0
2005-10-11 11:50:00,25.64,25.73,25.64,25.72,58400.0,19.4062,19.4744,19.4062,19.4668,58400.0
2005-10-11 12:00:00,25.72,25.73,25.68,25.68,64200.0,19.4668,19.4744,19.4365,19.4365,64200.0
2005-10-11 12:10:00,25.67,25.68,25.62,25.66,77400.0,19.429,19.4365,19.3911,19.4214,77400.0
2005-10-11 12:20:00,25.65,25.69,25.61,25.67,69200.0,19.4138,19.4441,19.3835,19.429,69200.0
2005-10-11 12:30:00,25.65,25.71,25.65,25.71,70800.0,19.4138,19.4592,19.4138,19.4592,70800.0
2005-10-11 12:40:00,25.71,25.71,25.68,25.68,44600.0,19.4592,19.4592,19.4365,19.4365,44600.0
2005-10-11 12:50:00,25.68,25.69,25.67,25.68,40200.0,19.4365,19.4441,19.429,19.4365,40200.0
2005-10-11 13:00:00,25.68,25.71,25.67,25.7,60000.0,19.4365,19.4592,19.429,19.4517,60000.0
2005-10-11 13:10:00,25.7,25.73,25.68,25.68,58800.0,19.4517,19.4744,19.4365,19.4365,58800.0
2005-10-11 13:20:00,25.68,25.71,25.68,25.71,52600.0,19.4365,19.4592,19.4365,19.4592,52600.0
2005-10-11 13:30:00,25.71,25.73,25.68,25.68,40200.0,19.4592,19.4744,19.4365,19.4365,40200.0
2005-10-11 13:40:00,25.68,25.69,25.67,25.67,32400.0,19.4365,19.4441,19.429,19.429,32400.0
2005-10-11 13:50:00,25.67,25.69,25.64,25.68,112600.0,19.429,19.4441,19.4062,19.4365,112600.0
2005-10-11 14:00:00,25.69,25.69,25.6,25.67,130800.0,19.4441,19.4441,19.376,19.429,130800.0
2005-10-11 14:10:00,25.67,25.79,25.65,25.71,184800.0,19.429,19.5198,19.4138,19.4592,184800.0
2005-10-11 14:20:00,25.72,25.76,25.68,25.68,75600.0,19.4668,19.4971,19.4365,19.4365,75600.0
2005-10-11 14:30:00,25.69,25.7,25.6,25.61,76000.0,19.4441,19.4517,19.376,19.3835,76000.0
2005-10-11 14:40:00,25.61,25.63,25.58,25.6,94400.0,19.3835,19.3987,19.3608,19.376,94400.0
2005-10-11 14:50:00,25.6,25.65,25.51,25.54,158600.0,19.376,19.4138,19.3079,19.3306,158600.0
2005-10-11 15:00:00,25.54,25.58,25.5,25.54,165000.0,19.3306,19.3608,19.3003,19.3306,165000.0
2005-10-11 15:10:00,25.54,25.62,25.52,25.54,138200.0,19.3306,19.3911,19.3154,19.3306,138200.0
2005-10-11 15:20:00,25.55,25.56,25.5,25.53,109800.0,19.3381,19.3457,19.3003,19.323,109800.0
2005-10-11 15:30:00,25.53,25.54,25.5,25.54,106000.0,19.323,19.3306,19.3003,19.3306,106000.0
2005-10-11 15:40:00,25.54,25.61,25.54,25.55,131800.0,19.3306,19.3835,19.3306,19.3381,131800.0
2005-10-11 15:50:00,25.56,25.59,25.48,25.57,236800.0,19.3457,19.3684,19.2851,19.3533,236800.0
2005-10-12 09:30:00,25.5,25.8,25.5,25.79,167000.0,19.3003,19.5273,19.3003,19.5198,167000.0
2005-10-12 09:40:00,25.79,25.89,25.75,25.85,169800.0,19.5198,19.5955,19.4895,19.5652,169800.0
2005-10-12 09:50:00,25.85,25.88,25.71,25.85,96600.0,19.5652,19.5879,19.4592,19.5652,96600.0
2005-10-12 10:00:00,25.86,25.86,25.78,25.8,77000.0,19.5728,19.5728,19.5122,19.5273,77000.0
2005-10-12 10:10:00,25.8,25.85,25.71,25.73,137200.0,19.5273,19.5652,19.4592,19.4744,137200.0
2005-10-12 10:20:00,25.73,25.84,25.7,25.84,94400.0,19.4744,19.5576,19.4517,19.5576,94400.0
2005-10-12 10:30:00,25.84,25.84,25.79,25.8,168600.0,19.5576,19.5576,19.5198,19.5273,168600.0
2005-10-12 10:40:00,25.8,25.89,25.8,25.85,165600.0,19.5273,19.5955,19.5273,19.5652,165600.0
2005-10-12 10:50:00,25.85,25.86,25.74,25.78,187400.0,19.5652,19.5728,19.4819,19.5122,187400.0
2005-10-12 11:00:00,25.79,25.93,25.78,25.88,160200.0,19.5198,19.6257,19.5122,19.5879,160200.0
2005-10-12 11:10:00,25.9,25.94,25.81,25.89,158600.0,19.603,19.6333,19.5349,19.5955,158600.0
2005-10-12 11:20:00,25.89,25.95,25.84,25.91,127400.0,19.5955,19.6409,19.5576,19.6106,127400.0
2005-10-12 11:30:00,25.89,25.91,25.76,25.77,112000.0,19.5955,19.6106,19.4971,19.5046,112000.0
2005-10-12 11:40:00,25.77,25.78,25.63,25.65,206200.0,19.5046,19.5122,19.3987,19.4138,206200.0
2005-10-12 11:50:00,25.66,25.66,25.58,25.58,113400.0,19.4214,19.4214,19.3608,19.3608,113400.0
2005-10-12 12:00:00,25.58,25.66,25.57,25.61,186600.0,19.3608,19.4214,19.3533,19.3835,186600.0
2005-10-12 12:10:00,25.61,25.62,25.49,25.55,243600.0,19.3835,19.3911,19.2927,19.3381,243600.0
2005-10-12 12:20:00,25.55,25.55,25.5,25.52,95800.0,19.3381,19.3381,19.3003,19.3154,95800.0
2005-10-12 12:30:00,25.53,25.6,25.49,25.58,136600.0,19.323,19.376,19.2927,19.3608,136600.0
2005-10-12 12:40:00,25.58,25.59,25.51,25.52,48800.0,19.3608,19.3684,19.3079,19.3154,48800.0
2005-10-12 12:50:00,25.52,25.53,25.47,25.5,101200.0,19.3154,19.323,19.2776,19.3003,101200.0
2005-10-12 13:00:00,25.5,25.52,25.49,25.52,229000.0,19.3003,19.3154,19.2927,19.3154,229000.0
2005-10-12 13:10:00,25.52,25.52,25.46,25.5,101800.0,19.3154,19.3154,19.27,19.3003,101800.0
2005-10-12 13:20:00,25.5,25.5,25.4,25.42,132400.0,19.3003,19.3003,19.2246,19.2397,132400.0
2005-10-12 13:30:00,25.42,25.47,25.36,25.45,118200.0,19.2397,19.2776,19.1943,19.2624,118200.0
2005-10-12 13:40:00,25.44,25.45,25.35,25.35,88600.0,19.2549,19.2624,19.1868,19.1868,88600.0
2005-10-12 13:50:00,25.35,25.36,25.34,25.35,99600.0,19.1868,19.1943,19.1792,19.1868,99600.0
2005-10-12 14:00:00,25.36,25.42,25.33,25.36,115000.0,19.1943,19.2397,19.1716,19.1943,115000.0
2005-10-12 14:10:00,25.36,25.4,25.31,25.39,87000.0,19.1943,19.2246,19.1565,19.217,87000.0
2005-10-12 14:20:00,25.39,25.39,25.25,25.36,191400.0,19.217,19.217,19.1111,19.1943,191400.0
2005-10-12 14:30:00,25.36,25.44,25.36,25.43,59400.0,19.1943,19.2549,19.1943,19.2473,59400.0
2005-10-12 14:40:00,25.43,25.48,25.41,25.43,87400.0,19.2473,19.2851,19.2322,19.2473,87400.0
2005-10-12 14:50:00,25.44,25.5,25.44,25.45,98200.0,19.2549,19.3003,19.2549,19.2624,98200.0
2005-10-12 15:00:00,25.44,25.5,25.43,25.49,140800.0,19.2549,19.3003,19.2473,19.2927,140800.0
2005-10-12 15:10:00,25.5,25.5,25.42,25.49,72600.0,19.3003,19.3003,19.2397,19.2927,72600.0
2005-10-12 15:20:00,25.49,25.5,25.46,25.47,152400.0,19.2927,19.3003,19.27,19.2776,152400.0
2005-10-12 15:30:00,25.47,25.5,25.42,25.46,104600.0,19.2776,19.3003,19.2397,19.27,104600.0
2005-10-12 15:40:00,25.46,25.5,25.43,25.46,177800.0,19.27,19.3003,19.2473,19.27,177800.0
2005-10-12 15:50:00,25.46,25.48,25.36,25.36,346800.0,19.27,19.2851,19.1943,19.1943,346800.0
2005-10-13 09:30:00,25.44,25.75,25.42,25.68,437800.0,19.2549,19.4895,19.2397,19.4365,437800.0
2005-10-13 09:40:00,25.67,25.71,25.5,25.55,302200.0,19.429,19.4592,19.3003,19.3381,302200.0
2005-10-13 09:50:00,25.56,25.73,25.55,25.7,127800.0,19.3457,19.4744,19.3381,19.4517,127800.0
2005-10-13 10:00:00,25.72,25.74,25.65,25.71,205600.0,19.4668,19.4819,19.4138,19.4592,205600.0
2005-10-13 10:10:00,25.72,25.74,25.69,25.73,350800.0,19.4668,19.4819,19.4441,19.4744,350800.0
2005-10-13 10:20:00,25.73,25.75,25.7,25.74,141200.0,19.4744,19.4895,19.4517,19.4819,141200.0
2005-10-13 10:30:00,25.74,25.86,25.71,25.85,248000.0,19.4819,19.5728,19.4592,19.5652,248000.0
2005-10-13 10:40:00,25.86,25.88,25.78,25.83,256600.0,19.5728,19.5879,19.5122,19.5501,256600.0
2005-10-13 10:50:00,25.83,25.85,25.72,25.75,204000.0,19.5501,19.5652,19.4668,19.4895,204000.0
2005-10-13 11:00:00,25.75,25.83,25.74,25.75,203000.0,19.4895,19.5501,19.4819,19.4895,203000.0
2005-10-13 11:10:00,25.75,25.84,25.75,25.81,143400.0,19.4895,19.5576,19.4895,19.5349,143400.0
2005-10-13 11:20:00,25.79,25.86,25.79,25.81,192400.0,19.5198,19.5728,19.5198,19.5349,192400.0
2005-10-13 11:30:00,25.81,25.83,25.79,25.83,116800.0,19.5349,19.5501,19.5198,19.5501,116800.0
2005-10-13 11:40:00,25.84,25.85,25.79,25.81,134200.0,19.5576,19.5652,19.5198,19.5349,134200.0
2005-10-13 11:50:00,25.81,25.86,25.79,25.83,123600.0,19.5349,19.5728,19.5198,19.5501,123600.0
2005-10-13 12:00:00,25.83,25.87,25.81,25.84,158200.0,19.5501,19.5803,19.5349,19.5576,158200.0
2005-10-13 12:10:00,25.84,25.88,25.82,25.88,132600.0,19.5576,19.5879,19.5425,19.5879,132600.0
2005-10-13 12:20:00,25.88,26.0,25.86,25.99,411200.0,19.5879,19.6787,19.5728,19.6712,411200.0
2005-10-13 12:30:00,25.98,26.11,25.0,26.08,428000.0,19.6636,19.762,18.9218,19.7393,428000.0
2005-10-13 12:40:00,26.1,26.18,26.05,26.17,277000.0,19.7544,19.815,19.7166,19.8074,277000.0
2005-10-13 12:50:00,26.17,26.18,26.05,26.1,293800.0,19.8074,19.815,19.7166,19.7544,293800.0
2005-10-13 13:00:00,26.11,26.12,26.08,26.1,297200.0,19.762,19.7695,19.7393,19.7544,297200.0
2005-10-13 13:10:00,26.09,26.13,26.08,26.1,171000.0,19.7468,19.7771,19.7393,19.7544,171000.0
2005-10-13 13:20:00,26.11,26.25,26.1,26.21,313800.0,19.762,19.8679,19.7544,19.8377,313800.0
2005-10-13 13:30:00,26.2,26.21,26.18,26.18,123000.0,19.8301,19.8377,19.815,19.815,123000.0
2005-10-13 13:40:00,26.19,26.24,26.18,26.23,349200.0,19.8225,19.8604,19.815,19.8528,349200.0
2005-10-13 13:50:00,26.23,26.36,26.23,26.34,318000.0,19.8528,19.9512,19.8528,19.9361,318000.0
2005-10-13 14:00:00,26.35,26.4,26.29,26.35,439200.0,19.9436,19.9815,19.8982,19.9436,439200.0
2005-10-13 14:10:00,26.33,26.36,26.11,26.28,316000.0,19.9285,19.9512,19.762,19.8906,316000.0
2005-10-13 14:20:00,26.29,26.36,26.29,26.31,374400.0,19.8982,19.9512,19.8982,19.9134,374400.0
2005-10-13 14:30:00,26.31,26.43,26.31,26.42,458800.0,19.9134,20.0042,19.9134,19.9966,458800.0
2005-10-13 14:40:00,26.42,26.48,26.36,26.43,268200.0,19.9966,20.042,19.9512,20.0042,268200.0
2005-10-13 14:50:00,26.43,26.44,26.38,26.38,222200.0,20.0042,20.0117,19.9663,19.9663,222200.0
2005-10-13 15:00:00,26.38,26.48,26.38,26.46,269000.0,19.9663,20.042,19.9663,20.0269,269000.0
2005-10-13 15:10:00,26.46,26.47,26.42,26.45,226600.0,20.0269,20.0345,19.9966,20.0193,226600.0
2005-10-13 15:20:00,26.44,26.49,26.43,26.46,171400.0,20.0117,20.0496,20.0042,20.0269,171400.0
2005-10-13 15:30:00,26.47,26.5,26.41,26.49,274600.0,20.0345,20.0572,19.989,20.0496,274600.0
2005-10-13 15:40:00,26.48,26.58,26.48,26.53,424800.0,20.042,20.1177,20.042,20.0799,424800.0
2005-10-13 15:50:00,26.53,26.54,25.58,26.45,574000.0,20.0799,20.0874,19.3608,20.0193,574000.0
2005-10-14 09:30:00,26.4,26.47,26.24,26.25,607400.0,19.9815,20.0345,19.8604,19.8679,607400.0
2005-10-14 09:40:00,26.27,26.36,26.25,26.35,381000.0,19.8831,19.9512,19.8679,19.9436,381000.0
2005-10-14 09:50:00,26.35,26.48,26.32,26.43,413000.0,19.9436,20.042,19.9209,20.0042,413000.0
2005-10-14 10:00:00,26.45,26.49,26.43,26.43,555000.0,20.0193,20.0496,20.0042,20.0042,555000.0
2005-10-14 10:10:00,26.43,26.48,26.31,26.33,166200.0,20.0042,20.042,19.9134,19.9285,166200.0
2005-10-14 10:20:00,26.33,26.39,26.29,26.35,134400.0,19.9285,19.9739,19.8982,19.9436,134400.0
2005-10-14 10:30:00,26.35,26.5,26.35,26.46,265400.0,19.9436,20.0572,19.9436,20.0269,265400.0
2005-10-14 10:40:00,26.45,26.5,26.41,26.47,139800.0,20.0193,20.0572,19.989,20.0345,139800.0
2005-10-14 10:50:00,26.47,26.49,26.46,26.46,142200.0,20.0345,20.0496,20.0269,20.0269,142200.0
2005-10-14 11:00:00,26.47,26.49,26.46,26.46,177200.0,20.0345,20.0496,20.0269,20.0269,177200.0
2005-10-14 11:10:00,26.46,26.5,26.43,26.47,180000.0,20.0269,20.0572,20.0042,20.0345,180000.0
2005-10-14 11:20:00,26.48,26.48,26.36,26.39,196000.0,20.042,20.042,19.9512,19.9739,196000.0
2005-10-14 11:30:00,26.4,26.43,26.36,26.41,125200.0,19.9815,20.0042,19.9512,19.989,125200.0
2005-10-14 11:40:00,26.43,26.45,26.4,26.42,62200.0,20.0042,20.0193,19.9815,19.9966,62200.0
2005-10-14 11:50:00,26.42,26.46,26.39,26.4,72600.0,19.9966,20.0269,19.9739,19.9815,72600.0
2005-10-14 12:00:00,26.41,26.47,26.4,26.45,71600.0,19.989,20.0345,19.9815,20.0193,71600.0
2005-10-14 12:10:00,26.46,26.49,26.4,26.47,195400.0,20.0269,20.0496,19.9815,20.0345,195400.0
2005-10-14 12:20:00,26.48,26.49,26.41,26.43,78600.0,20.042,20.0496,19.989,20.0042,78600.0
2005-10-14 12:30:00,26.43,26.45,26.39,26.41,76400.0,20.0042,20.0193,19.9739,19.989,76400.0
2005-10-14 12:40:00,26.42,26.45,26.41,26.44,83600.0,19.9966,20.0193,19.989,20.0117,83600.0
2005-10-14 12:50:00,26.43,26.43,26.38,26.4,120000.0,20.0042,20.0042,19.9663,19.9815,120000.0
2005-10-14 13:00:00,26.41,26.44,26.39,26.43,89000.0,19.989,20.0117,19.9739,20.0042,89000.0
2005-10-14 13:10:00,26.43,26.45,26.34,26.4,85200.0,20.0042,20.0193,19.9361,19.9815,85200.0
2005-10-14 13:20:00,26.41,26.42,26.37,26.4,174400.0,19.989,19.9966,19.9588,19.9815,174400.0
2005-10-14 13:30:00,26.38,26.42,26.34,26.36,415400.0,19.9663,19.9966,19.9361,19.9512,415400.0
2005-10-14 13:40:00,26.36,26.37,26.32,26.33,77400.0,19.9512,19.9588,19.9209,19.9285,77400.0
2005-10-14 13:50:00,26.32,26.36,26.32,26.33,71400.0,19.9209,19.9512,19.9209,19.9285,71400.0
2005-10-14 14:00:00,26.33,26.33,26.25,26.29,135400.0,19.9285,19.9285,19.8679,19.8982,135400.0
2005-10-14 14:10:00,26.3,26.32,26.29,26.32,134200.0,19.9058,19.9209,19.8982,19.9209,134200.0
2005-10-14 14:20:00,26.31,26.35,26.31,26.34,47200.0,19.9134,19.9436,19.9134,19.9361,47200.0
2005-10-14 14:30:00,26.34,26.4,26.34,26.38,184400.0,19.9361,19.9815,19.9361,19.9663,184400.0
2005-10-14 14:40:00,26.37,26.4,26.35,26.37,61000.0,19.9588,19.9815,19.9436,19.9588,61000.0
2005-10-14 14:50:00,26.37,26.49,26.37,26.44,121600.0,19.9588,20.0496,19.9588,20.0117,121600.0
2005-10-14 15:00:00,26.45,26.48,26.41,26.46,86400.0,20.0193,20.042,19.989,20.0269,86400.0
2005-10-14 15:10:00,26.46,26.46,26.4,26.43,83600.0,20.0269,20.0269,19.9815,20.0042,83600.0
2005-10-14 15:20:00,26.43,26.5,26.43,26.48,129600.0,20.0042,20.0572,20.0042,20.042,129600.0
2005-10-14 15:30:00,26.49,26.5,26.47,26.47,190400.0,20.0496,20.0572,20.0345,20.0345,190400.0
2005-10-14 15:40:00,26.47,26.48,26.43,26.45,187200.0,20.0345,20.042,20.0042,20.0193,187200.0
2005-10-14 15:50:00,26.44,26.47,26.41,26.44,227200.0,20.0117,20.0345,19.989,20.0117,227200.0
2005-10-17 09:30:00,26.3,26.44,26.3,26.41,260200.0,19.9058,20.0117,19.9058,19.989,260200.0
2005-10-17 09:40:00,26.39,26.41,26.29,26.3,115800.0,19.9739,19.989,19.8982,19.9058,115800.0
2005-10-17 09:50:00,26.29,26.41,26.26,26.39,160000.0,19.8982,19.989,19.8755,19.9739,160000.0
2005-10-17 10:00:00,26.39,26.4,26.34,26.35,149800.0,19.9739,19.9815,19.9361,19.9436,149800.0
2005-10-17 10:10:00,26.35,26.39,26.32,26.38,83400.0,19.9436,19.9739,19.9209,19.9663,83400.0
2005-10-17 10:20:00,26.38,26.45,26.38,26.43,116600.0,19.9663,20.0193,19.9663,20.0042,116600.0
2005-10-17 10:30:00,26.43,26.46,26.41,26.46,92200.0,20.0042,20.0269,19.989,20.0269,92200.0
2005-10-17 10:40:00,26.45,26.66,26.43,26.61,277000.0,20.0193,20.1783,20.0042,20.1404,277000.0
2005-10-17 10:50:00,26.61,26.61,26.5,26.5,126200.0,20.1404,20.1404,20.0572,20.0572,126200.0
2005-10-17 11:00:00,26.5,26.53,26.47,26.48,141200.0,20.0572,20.0799,20.0345,20.042,141200.0
2005-10-17 11:10:00,26.48,26.5,26.47,26.48,249800.0,20.042,20.0572,20.0345,20.042,249800.0
2005-10-17 11:20:00,26.48,26.48,26.43,26.43,83600.0,20.042,20.042,20.0042,20.0042,83600.0
2005-10-17 11:30:00,26.43,26.46,26.4,26.46,70000.0,20.0042,20.0269,19.9815,20.0269,70000.0
2005-10-17 11:40:00,26.45,26.5,26.45,26.5,57400.0,20.0193,20.0572,20.0193,20.0572,57400.0
2005-10-17 11:50:00,26.51,26.54,26.5,26.54,25200.0,20.0647,20.0874,20.0572,20.0874,25200.0
2005-10-17 12:00:00,26.53,26.54,26.49,26.5,50600.0,20.0799,20.0874,20.0496,20.0572,50600.0
2005-10-17 12:10:00,26.49,26.49,26.4,26.42,45200.0,20.0496,20.0496,19.9815,19.9966,45200.0
2005-10-17 12:20:00,26.42,26.42,26.38,26.39,32200.0,19.9966,19.9966,19.9663,19.9739,32200.0
2005-10-17 12:30:00,26.39,26.39,26.36,26.36,37600.0,19.9739,19.9739,19.9512,19.9512,37600.0
2005-10-17 12:40:00,26.36,26.36,26.23,26.26,211000.0,19.9512,19.9512,19.8528,19.8755,211000.0
2005-10-17 12:50:00,26.26,26.28,26.22,26.27,86000.0,19.8755,19.8906,19.8452,19.8831,86000.0
2005-10-17 13:00:00,26.28,26.34,26.25,26.31,139000.0,19.8906,19.9361,19.8679,19.9134,139000.0
2005-10-17 13:10:00,26.31,26.33,26.3,26.32,46000.0,19.9134,19.9285,19.9058,19.9209,46000.0
2005-10-17 13:20:00,26.32,26.36,26.31,26.34,60400.0,19.9209,19.9512,19.9134,19.9361,60400.0
2005-10-17 13:30:00,26.34,26.41,26.31,26.33,86000.0,19.9361,19.989,19.9134,19.9285,86000.0
2005-10-17 13:40:00,26.34,26.45,26.33,26.43,52400.0,19.9361,20.0193,19.9285,20.0042,52400.0
2005-10-17 13:50:00,26.43,26.45,26.41,26.42,38400.0,20.0042,20.0193,19.989,19.9966,38400.0
2005-10-17 14:00:00,26.42,26.42,26.36,26.38,137000.0,19.9966,19.9966,19.9512,19.9663,137000.0
2005-10-17 14:10:00,26.38,26.43,26.37,26.4,58000.0,19.9663,20.0042,19.9588,19.9815,58000.0
2005-10-17 14:20:00,26.41,26.43,26.39,26.42,40000.0,19.989,20.0042,19.9739,19.9966,40000.0
2005-10-17 14:30:00,26.42,26.45,26.4,26.45,38200.0,19.9966,20.0193,19.9815,20.0193,38200.0
2005-10-17 14:40:00,26.45,26.47,26.39,26.4,69000.0,20.0193,20.0345,19.9739,19.9815,69000.0
2005-10-17 14:50:00,26.4,26.43,26.4,26.43,40400.0,19.9815,20.0042,19.9815,20.0042,40400.0
2005-10-17 15:00:00,26.44,26.49,26.42,26.43,82800.0,20.0117,20.0496,19.9966,20.0042,82800.0
2005-10-17 15:10:00,26.44,26.5,26.43,26.47,74800.0,20.0117,20.0572,20.0042,20.0345,74800.0
2005-10-17 15:20:00,26.48,26.54,26.47,26.52,83200.0,20.042,20.0874,20.0345,20.0723,83200.0
2005-10-17 15:30:00,26.52,26.55,26.5,26.5,80600.0,20.0723,20.095,20.0572,20.0572,80600.0
2005-10-17 15:40:00,26.5,26.55,26.49,26.52,124200.0,20.0572,20.095,20.0496,20.0723,124200.0
2005-10-17 15:50:00,26.52,26.55,26.49,26.53,155400.0,20.0723,20.095,20.0496,20.0799,155400.0
2005-10-18 09:30:00,26.52,26.53,26.36,26.41,166600.0,20.0723,20.0799,19.9512,19.989,166600.0
2005-10-18 09:40:00,26.41,26.43,26.27,26.29,94000.0,19.989,20.0042,19.8831,19.8982,94000.0
2005-10-18 09:50:00,26.3,26.43,26.3,26.39,81000.0,19.9058,20.0042,19.9058,19.9739,81000.0
2005-10-18 10:00:00,26.39,26.4,26.28,26.34,112000.0,19.9739,19.9815,19.8906,19.9361,112000.0
2005-10-18 10:10:00,26.34,26.4,26.3,26.31,69000.0,19.9361,19.9815,19.9058,19.9134,69000.0
2005-10-18 10:20:00,26.31,26.33,26.18,26.18,143600.0,19.9134,19.9285,19.815,19.815,143600.0
2005-10-18 10:30:00,26.18,26.24,26.17,26.22,128800.0,19.815,19.8604,19.8074,19.8452,128800.0
2005-10-18 10:40:00,26.22,26.31,26.21,26.29,101200.0,19.8452,19.9134,19.8377,19.8982,101200.0
2005-10-18 10:50:00,26.31,26.35,26.28,26.33,69400.0,19.9134,19.9436,19.8906,19.9285,69400.0
2005-10-18 11:00:00,26.33,26.42,26.33,26.4,82600.0,19.9285,19.9966,19.9285,19.9815,82600.0
2005-10-18 11:10:00,26.39,26.4,26.34,26.35,49800.0,19.9739,19.9815,19.9361,19.9436,49800.0
2005-10-18 11:20:00,26.35,26.39,26.31,26.32,45800.0,19.9436,19.9739,19.9134,19.9209,45800.0
2005-10-18 11:30:00,26.32,26.34,26.29,26.3,94600.0,19.9209,19.9361,19.8982,19.9058,94600.0
2005-10-18 11:40:00,26.29,26.33,26.28,26.33,23600.0,19.8982,19.9285,19.8906,19.9285,23600.0
2005-10-18 11:50:00,26.32,26.33,26.29,26.3,28000.0,19.9209,19.9285,19.8982,19.9058,28000.0
2005-10-18 12:00:00,26.3,26.33,26.28,26.32,58400.0,19.9058,19.9285,19.8906,19.9209,58400.0
2005-10-18 12:10:00,26.32,26.35,26.32,26.35,23800.0,19.9209,19.9436,19.9209,19.9436,23800.0
2005-10-18 12:20:00,26.35,26.38,26.35,26.36,43000.0,19.9436,19.9663,19.9436,19.9512,43000.0
2005-10-18 12:30:00,26.36,26.4,26.36,26.39,30600.0,19.9512,19.9815,19.9512,19.9739,30600.0
2005-10-18 12:40:00,26.38,26.4,26.36,26.36,30400.0,19.9663,19.9815,19.9512,19.9512,30400.0
2005-10-18 12:50:00,26.36,26.38,26.32,26.33,46200.0,19.9512,19.9663,19.9209,19.9285,46200.0
2005-10-18 13:00:00,26.33,26.35,26.31,26.34,68000.0,19.9285,19.9436,19.9134,19.9361,68000.0
2005-10-18 13:10:00,26.34,26.35,26.29,26.3,58400.0,19.9361,19.9436,19.8982,19.9058,58400.0
2005-10-18 13:20:00,26.31,26.31,26.25,26.28,117000.0,19.9134,19.9134,19.8679,19.8906,117000.0
2005-10-18 13:30:00,26.27,26.28,26.14,26.18,113600.0,19.8831,19.8906,19.7847,19.815,113600.0
2005-10-18 13:40:00,26.18,26.25,26.17,26.24,101000.0,19.815,19.8679,19.8074,19.8604,101000.0
2005-10-18 13:50:00,26.23,26.24,26.15,26.2,104400.0,19.8528,19.8604,19.7923,19.8301,104400.0
2005-10-18 14:00:00,26.2,26.32,26.16,26.3,81600.0,19.8301,19.9209,19.7998,19.9058,81600.0
2005-10-18 14:10:00,26.28,26.33,26.28,26.32,80400.0,19.8906,19.9285,19.8906,19.9209,80400.0
2005-10-18 14:20:00,26.32,26.34,26.29,26.34,72800.0,19.9209,19.9361,19.8982,19.9361,72800.0
2005-10-18 14:30:00,26.34,26.37,26.29,26.32,80800.0,19.9361,19.9588,19.8982,19.9209,80800.0
2005-10-18 14:40:00,26.32,26.32,26.23,26.25,88400.0,19.9209,19.9209,19.8528,19.8679,88400.0
2005-10-18 14:50:00,26.27,26.31,26.23,26.28,82600.0,19.8831,19.9134,19.8528,19.8906,82600.0
2005-10-18 15:00:00,26.27,26.27,26.19,26.23,132000.0,19.8831,19.8831,19.8225,19.8528,132000.0
2005-10-18 15:10:00,26.23,26.39,26.22,26.36,175200.0,19.8528,19.9739,19.8452,19.9512,175200.0
2005-10-18 15:20:00,26.36,26.45,26.33,26.43,201400.0,19.9512,20.0193,19.9285,20.0042,201400.0
2005-10-18 15:30:00,26.43,26.47,26.36,26.37,168600.0,20.0042,20.0345,19.9512,19.9588,168600.0
2005-10-18 15:40:00,26.36,26.38,26.31,26.34,153400.0,19.9512,19.9663,19.9134,19.9361,153400.0
2005-10-18 15:50:00,26.34,26.36,26.28,26.3,337400.0,19.9361,19.9512,19.8906,19.9058,337400.0
2005-10-19 09:30:00,26.33,26.42,26.15,26.38,221000.0,19.9285,19.9966,19.7923,19.9663,221000.0
2005-10-19 09:40:00,26.41,26.48,26.36,26.42,134800.0,19.989,20.042,19.9512,19.9966,134800.0
2005-10-19 09:50:00,26.42,26.5,26.42,26.49,159600.0,19.9966,20.0572,19.9966,20.0496,159600.0
2005-10-19 10:00:00,26.49,26.7,26.49,26.61,236400.0,20.0496,20.2085,20.0496,20.1404,236400.0
2005-10-19 10:10:00,26.62,26.66,26.58,26.63,183200.0,20.148,20.1783,20.1177,20.1556,183200.0
2005-10-19 10:20:00,26.61,26.66,26.58,26.61,104600.0,20.1404,20.1783,20.1177,20.1404,104600.0
2005-10-19 10:30:00,26.64,26.9,26.64,26.88,309000.0,20.1631,20.3599,20.1631,20.3448,309000.0
2005-10-19 10:40:00,26.89,26.93,26.83,26.86,164600.0,20.3523,20.3826,20.3069,20.3296,164600.0
2005-10-19 10:50:00,26.85,26.86,26.8,26.81,79000.0,20.3221,20.3296,20.2842,20.2918,79000.0
2005-10-19 11:00:00,26.81,26.85,26.72,26.74,129800.0,20.2918,20.3221,20.2237,20.2388,129800.0
2005-10-19 11:10:00,26.73,26.79,26.66,26.66,167400.0,20.2312,20.2767,20.1783,20.1783,167400.0
2005-10-19 11:20:00,26.66,26.71,26.64,26.66,113400.0,20.1783,20.2161,20.1631,20.1783,113400.0
2005-10-19 11:30:00,26.67,26.75,26.67,26.7,150800.0,20.1858,20.2464,20.1858,20.2085,150800.0
2005-10-19 11:40:00,26.69,26.72,26.68,26.68,75800.0,20.201,20.2237,20.1934,20.1934,75800.0
2005-10-19 11:50:00,26.68,26.68,26.6,26.61,136200.0,20.1934,20.1934,20.1328,20.1404,136200.0
2005-10-19 12:00:00,26.62,26.7,26.61,26.65,93000.0,20.148,20.2085,20.1404,20.1707,93000.0
2005-10-19 12:10:00,26.65,26.71,26.63,26.65,77800.0,20.1707,20.2161,20.1556,20.1707,77800.0
2005-10-19 12:20:00,26.63,26.73,26.62,26.72,206800.0,20.1556,20.2312,20.148,20.2237,206800.0
2005-10-19 12:30:00,26.71,26.89,26.71,26.88,274800.0,20.2161,20.3523,20.2161,20.3448,274800.0
2005-10-19 12:40:00,26.88,26.88,26.8,26.83,193600.0,20.3448,20.3448,20.2842,20.3069,193600.0
2005-10-19 12:50:00,26.83,26.87,26.78,26.81,216800.0,20.3069,20.3372,20.2691,20.2918,216800.0
2005-10-19 13:00:00,26.81,26.81,26.79,26.79,67000.0,20.2918,20.2918,20.2767,20.2767,67000.0
2005-10-19 13:10:00,26.8,26.9,26.79,26.88,181000.0,20.2842,20.3599,20.2767,20.3448,181000.0
2005-10-19 13:20:00,26.88,26.93,26.85,26.9,171800.0,20.3448,20.3826,20.3221,20.3599,171800.0
2005-10-19 13:30:00,26.9,26.98,26.89,26.93,187800.0,20.3599,20.4205,20.3523,20.3826,187800.0
2005-10-19 13:40:00,26.93,27.0,26.93,26.98,230600.0,20.3826,20.4356,20.3826,20.4205,230600.0
2005-10-19 13:50:00,26.98,26.99,26.91,26.93,156200.0,20.4205,20.428,20.3675,20.3826,156200.0
2005-10-19 14:00:00,26.93,27.04,26.93,27.04,263400.0,20.3826,20.4659,20.3826,20.4659,263400.0
2005-10-19 14:10:00,27.03,27.12,27.0,27.02,259600.0,20.4583,20.5264,20.4356,20.4507,259600.0
2005-10-19 14:20:00,27.01,27.12,26.93,27.11,451600.0,20.4432,20.5264,20.3826,20.5189,451600.0
2005-10-19 14:30:00,27.12,27.15,27.08,27.14,289200.0,20.5264,20.5491,20.4961,20.5416,289200.0
2005-10-19 14:40:00,27.14,27.14,27.05,27.1,98800.0,20.5416,20.5416,20.4734,20.5113,98800.0
2005-10-19 14:50:00,27.08,27.1,27.05,27.05,238800.0,20.4961,20.5113,20.4734,20.4734,238800.0
2005-10-19 15:00:00,27.04,27.13,27.03,27.09,186000.0,20.4659,20.534,20.4583,20.5037,186000.0
2005-10-19 15:10:00,27.09,27.09,27.03,27.03,199200.0,20.5037,20.5037,20.4583,20.4583,199200.0
2005-10-19 15:20:00,27.04,27.16,27.03,27.14,302800.0,20.4659,20.5567,20.4583,20.5416,302800.0
2005-10-19 15:30:00,27.14,27.2,27.1,27.18,267000.0,20.5416,20.587,20.5113,20.5718,267000.0
2005-10-19 15:40:00,27.18,27.28,27.17,27.25,530200.0,20.5718,20.6475,20.5643,20.6248,530200.0
2005-10-19 15:50:00,27.25,27.37,27.25,27.34,748600.0,20.6248,20.7156,20.6248,20.6929,748600.0
2005-10-20 09:30:00,27.41,27.41,27.28,27.31,276200.0,20.7459,20.7459,20.6475,20.6702,276200.0
2005-10-20 09:40:00,27.31,27.45,27.26,27.43,209800.0,20.6702,20.7762,20.6324,20.7611,209800.0
2005-10-20 09:50:00,27.43,27.5,27.42,27.5,272600.0,20.7611,20.814,20.7535,20.814,272600.0
2005-10-20 10:00:00,27.5,27.55,27.41,27.42,319600.0,20.814,20.8519,20.7459,20.7535,319600.0
2005-10-20 10:10:00,27.42,27.53,27.42,27.48,97400.0,20.7535,20.8367,20.7535,20.7989,97400.0
2005-10-20 10:20:00,27.48,27.48,27.36,27.39,302200.0,20.7989,20.7989,20.7081,20.7308,302200.0
2005-10-20 10:30:00,27.38,27.4,27.29,27.3,309000.0,20.7232,20.7383,20.6551,20.6627,309000.0
2005-10-20 10:40:00,27.3,27.33,27.22,27.26,233800.0,20.6627,20.6854,20.6021,20.6324,233800.0
2005-10-20 10:50:00,27.25,27.38,27.25,27.34,185600.0,20.6248,20.7232,20.6248,20.6929,185600.0
2005-10-20 11:00:00,27.34,27.4,27.32,27.36,147000.0,20.6929,20.7383,20.6778,20.7081,147000.0
2005-10-20 11:10:00,27.36,27.36,27.28,27.32,135800.0,20.7081,20.7081,20.6475,20.6778,135800.0
2005-10-20 11:20:00,27.32,27.38,27.27,27.36,191600.0,20.6778,20.7232,20.64,20.7081,191600.0
2005-10-20 11:30:00,27.36,27.36,27.29,27.3,278400.0,20.7081,20.7081,20.6551,20.6627,278400.0
2005-10-20 11:40:00,27.29,27.31,27.25,27.28,163000.0,20.6551,20.6702,20.6248,20.6475,163000.0
2005-10-20 11:50:00,27.28,27.31,27.24,27.31,158000.0,20.6475,20.6702,20.6172,20.6702,158000.0
2005-10-20 12:00:00,27.31,27.37,27.24,27.24,115200.0,20.6702,20.7156,20.6172,20.6172,115200.0
2005-10-20 12:10:00,27.25,27.32,27.18,27.31,164200.0,20.6248,20.6778,20.5718,20.6702,164200.0
2005-10-20 12:20:00,27.3,27.36,27.25,27.34,84600.0,20.6627,20.7081,20.6248,20.6929,84600.0
2005-10-20 12:30:00,27.33,27.43,27.33,27.41,101200.0,20.6854,20.7611,20.6854,20.7459,101200.0
2005-10-20 12:40:00,27.42,27.46,27.4,27.41,129400.0,20.7535,20.7838,20.7383,20.7459,129400.0
2005-10-20 12:50:00,27.41,27.41,27.34,27.4,67800.0,20.7459,20.7459,20.6929,20.7383,67800.0
2005-10-20 13:00:00,27.4,27.5,27.4,27.45,181000.0,20.7383,20.814,20.7383,20.7762,181000.0
2005-10-20 13:10:00,27.46,27.48,27.39,27.4,84600.0,20.7838,20.7989,20.7308,20.7383,84600.0
2005-10-20 13:20:00,27.41,27.43,27.37,27.38,78800.0,20.7459,20.7611,20.7156,20.7232,78800.0
2005-10-20 13:30:00,27.38,27.41,27.37,27.38,101200.0,20.7232,20.7459,20.7156,20.7232,101200.0
2005-10-20 13:40:00,27.38,27.4,27.34,27.38,71400.0,20.7232,20.7383,20.6929,20.7232,71400.0
2005-10-20 13:50:00,27.37,27.41,27.36,27.38,78400.0,20.7156,20.7459,20.7081,20.7232,78400.0
2005-10-20 14:00:00,27.38,27.42,27.32,27.4,165600.0,20.7232,20.7535,20.6778,20.7383,165600.0
2005-10-20 14:10:00,27.4,27.43,27.35,27.37,210200.0,20.7383,20.7611,20.7005,20.7156,210200.0
2005-10-20 14:20:00,27.38,27.44,27.36,27.39,249200.0,20.7232,20.7686,20.7081,20.7308,249200.0
2005-10-20 14:30:00,27.38,27.41,27.32,27.33,96200.0,20.7232,20.7459,20.6778,20.6854,96200.0
2005-10-20 14:40:00,27.33,27.38,27.32,27.36,106800.0,20.6854,20.7232,20.6778,20.7081,106800.0
2005-10-20 14:50:00,27.36,27.38,27.31,27.36,129600.0,20.7081,20.7232,20.6702,20.7081,129600.0
2005-10-20 15:00:00,27.36,27.38,27.35,27.35,101600.0,20.7081,20.7232,20.7005,20.7005,101600.0
2005-10-20 15:10:00,27.35,27.35,27.16,27.16,232800.0,20.7005,20.7005,20.5567,20.5567,232800.0
2005-10-20 15:20:00,27.15,27.17,26.9,26.94,491200.0,20.5491,20.5643,20.3599,20.3902,491200.0
2005-10-20 15:30:00,26.95,27.15,26.93,27.06,394600.0,20.3978,20.5491,20.3826,20.481,394600.0
2005-10-20 15:40:00,27.07,27.09,27.0,27.07,456600.0,20.4886,20.5037,20.4356,20.4886,456600.0
2005-10-20 15:50:00,27.05,27.11,27.02,27.1,507400.0,20.4734,20.5189,20.4507,20.5113,507400.0
2005-10-21 09:30:00,27.34,27.49,27.25,27.34,2577000.0,20.6929,20.8065,20.6248,20.6929,2577000.0
2005-10-21 09:40:00,27.34,27.37,27.25,27.29,144600.0,20.6929,20.7156,20.6248,20.6551,144600.0
2005-10-21 09:50:00,27.29,27.38,27.2,27.36,158200.0,20.6551,20.7232,20.587,20.7081,158200.0
2005-10-21 10:00:00,27.38,27.43,27.34,27.41,90200.0,20.7232,20.7611,20.6929,20.7459,90200.0
2005-10-21 10:10:00,27.42,27.54,27.4,27.53,126200.0,20.7535,20.8443,20.7383,20.8367,126200.0
2005-10-21 10:20:00,27.54,27.63,27.49,27.6,198400.0,20.8443,20.9124,20.8065,20.8897,198400.0
2005-10-21 10:30:00,27.6,27.6,27.48,27.48,107800.0,20.8897,20.8897,20.7989,20.7989,107800.0
2005-10-21 10:40:00,27.49,27.54,27.43,27.5,222400.0,20.8065,20.8443,20.7611,20.814,222400.0
2005-10-21 10:50:00,27.5,27.52,27.43,27.48,206200.0,20.814,20.8292,20.7611,20.7989,206200.0
2005-10-21 11:00:00,27.48,27.53,27.42,27.53,122000.0,20.7989,20.8367,20.7535,20.8367,122000.0
2005-10-21 11:10:00,27.53,27.6,27.46,27.49,219400.0,20.8367,20.8897,20.7838,20.8065,219400.0
2005-10-21 11:20:00,27.49,27.52,27.43,27.48,109400.0,20.8065,20.8292,20.7611,20.7989,109400.0
2005-10-21 11:30:00,27.46,27.48,27.4,27.47,93600.0,20.7838,20.7989,20.7383,20.7913,93600.0
2005-10-21 11:40:00,27.48,27.48,27.43,27.47,217600.0,20.7989,20.7989,20.7611,20.7913,217600.0
2005-10-21 11:50:00,27.48,27.48,27.39,27.47,97600.0,20.7989,20.7989,20.7308,20.7913,97600.0
2005-10-21 12:00:00,27.47,27.48,27.34,27.41,111800.0,20.7913,20.7989,20.6929,20.7459,111800.0
2005-10-21 12:10:00,27.43,27.43,27.28,27.3,184400.0,20.7611,20.7611,20.6475,20.6627,184400.0
2005-10-21 12:20:00,27.29,27.42,27.29,27.34,151200.0,20.6551,20.7535,20.6551,20.6929,151200.0
2005-10-21 12:30:00,27.34,27.37,27.23,27.33,194200.0,20.6929,20.7156,20.6097,20.6854,194200.0
2005-10-21 12:40:00,27.33,27.4,27.25,27.4,128800.0,20.6854,20.7383,20.6248,20.7383,128800.0
2005-10-21 12:50:00,27.38,27.49,27.38,27.47,230200.0,20.7232,20.8065,20.7232,20.7913,230200.0
2005-10-21 13:00:00,27.49,27.49,27.37,27.39,77000.0,20.8065,20.8065,20.7156,20.7308,77000.0
2005-10-21 13:10:00,27.37,27.41,27.36,27.4,48600.0,20.7156,20.7459,20.7081,20.7383,48600.0
2005-10-21 13:20:00,27.39,27.48,27.39,27.47,34800.0,20.7308,20.7989,20.7308,20.7913,34800.0
2005-10-21 13:30:00,27.47,27.52,27.45,27.46,68000.0,20.7913,20.8292,20.7762,20.7838,68000.0
2005-10-21 13:40:00,27.46,27.46,27.41,27.44,35400.0,20.7838,20.7838,20.7459,20.7686,35400.0
2005-10-21 13:50:00,27.45,27.47,27.36,27.43,60400.0,20.7762,20.7913,20.7081,20.7611,60400.0
2005-10-21 14:00:00,27.43,27.49,27.41,27.41,109200.0,20.7611,20.8065,20.7459,20.7459,109200.0
2005-10-21 14:10:00,27.41,27.46,27.38,27.46,93800.0,20.7459,20.7838,20.7232,20.7838,93800.0
2005-10-21 14:20:00,27.47,27.49,27.43,27.48,159400.0,20.7913,20.8065,20.7611,20.7989,159400.0
2005-10-21 14:30:00,27.48,27.49,27.45,27.47,171600.0,20.7989,20.8065,20.7762,20.7913,171600.0
2005-10-21 14:40:00,27.47,27.49,27.43,27.45,138200.0,20.7913,20.8065,20.7611,20.7762,138200.0
2005-10-21 14:50:00,27.46,27.5,27.41,27.49,100400.0,20.7838,20.814,20.7459,20.8065,100400.0
2005-10-21 15:00:00,27.49,27.49,27.44,27.45,136200.0,20.8065,20.8065,20.7686,20.7762,136200.0
2005-10-21 15:10:00,27.47,27.5,27.47,27.5,89000.0,20.7913,20.814,20.7913,20.814,89000.0
2005-10-21 15:20:00,27.5,27.53,27.48,27.52,173000.0,20.814,20.8367,20.7989,20.8292,173000.0
2005-10-21 15:30:00,27.52,27.52,27.47,27.51,150800.0,20.8292,20.8292,20.7913,20.8216,150800.0
2005-10-21 15:40:00,27.51,27.52,27.46,27.5,175000.0,20.8216,20.8292,20.7838,20.814,175000.0
2005-10-21 15:50:00,27.5,27.51,27.48,27.5,386000.0,20.814,20.8216,20.7989,20.814,386000.0
2005-10-24 09:30:00,13.85,14.13,13.75,14.01,1422200.0,10.4827,10.6946,10.407,10.6038,1422200.0
2005-10-24 09:40:00,14.01,14.04,13.88,13.88,705600.0,10.6038,10.6265,10.5054,10.5054,705600.0
2005-10-24 09:50:00,13.88,14.0,13.88,13.92,280200.0,10.5054,10.5962,10.5054,10.5357,280200.0
2005-10-24 10:00:00,13.92,14.01,13.88,13.9,365600.0,10.5357,10.6038,10.5054,10.5205,365600.0
2005-10-24 10:10:00,13.9,13.9,13.81,13.86,248200.0,10.5205,10.5205,10.4524,10.4903,248200.0
2005-10-24 10:20:00,13.86,13.9,13.83,13.83,169200.0,10.4903,10.5205,10.4676,10.4676,169200.0
2005-10-24 10:30:00,13.85,13.95,13.85,13.9,274600.0,10.4827,10.5584,10.4827,10.5205,274600.0
2005-10-24 10:40:00,13.88,13.9,13.85,13.86,319800.0,10.5054,10.5205,10.4827,10.4903,319800.0
2005-10-24 10:50:00,13.86,13.91,13.8,13.89,144800.0,10.4903,10.5281,10.4449,10.513,144800.0
2005-10-24 11:00:00,13.9,13.93,13.88,13.9,149800.0,10.5205,10.5433,10.5054,10.5205,149800.0
2005-10-24 11:10:00,13.9,13.95,13.88,13.92,238400.0,10.5205,10.5584,10.5054,10.5357,238400.0
2005-10-24 11:20:00,13.92,13.99,13.89,13.96,201200.0,10.5357,10.5887,10.513,10.566,201200.0
2005-10-24 11:30:00,13.96,14.0,13.96,13.99,346200.0,10.566,10.5962,10.566,10.5887,346200.0
2005-10-24 11:40:00,13.99,13.99,13.96,13.98,237800.0,10.5887,10.5887,10.566,10.5811,237800.0
2005-10-24 11:50:00,13.98,14.01,13.97,13.99,214000.0,10.5811,10.6038,10.5735,10.5887,214000.0
2005-10-24 12:00:00,13.99,14.02,13.97,14.01,249200.0,10.5887,10.6114,10.5735,10.6038,249200.0
2005-10-24 12:10:00,14.01,14.01,13.92,13.92,201600.0,10.6038,10.6038,10.5357,10.5357,201600.0
2005-10-24 12:20:00,13.92,14.02,13.9,14.01,222600.0,10.5357,10.6114,10.5205,10.6038,222600.0
2005-10-24 12:30:00,14.01,14.02,13.95,13.99,288600.0,10.6038,10.6114,10.5584,10.5887,288600.0
2005-10-24 12:40:00,13.99,14.02,13.99,14.0,401800.0,10.5887,10.6114,10.5887,10.5962,401800.0
2005-10-24 12:50:00,14.0,14.02,13.97,14.0,165400.0,10.5962,10.6114,10.5735,10.5962,165400.0
2005-10-24 13:00:00,14.0,14.02,13.95,14.0,222400.0,10.5962,10.6114,10.5584,10.5962,222400.0
2005-10-24 13:10:00,14.0,14.03,13.99,14.03,251600.0,10.5962,10.6189,10.5887,10.6189,251600.0
2005-10-24 13:20:00,14.03,14.04,14.0,14.0,129200.0,10.6189,10.6265,10.5962,10.5962,129200.0
2005-10-24 13:30:00,13.99,14.01,13.97,13.97,118200.0,10.5887,10.6038,10.5735,10.5735,118200.0
2005-10-24 13:40:00,13.97,14.03,13.94,13.96,133400.0,10.5735,10.6189,10.5508,10.566,133400.0
2005-10-24 13:50:00,13.96,14.0,13.95,13.95,166000.0,10.566,10.5962,10.5584,10.5584,166000.0
2005-10-24 14:00:00,13.95,13.97,13.93,13.94,189800.0,10.5584,10.5735,10.5433,10.5508,189800.0
2005-10-24 14:10:00,13.94,13.95,13.88,13.9,154200.0,10.5508,10.5584,10.5054,10.5205,154200.0
2005-10-24 14:20:00,13.9,13.92,13.87,13.87,163800.0,10.5205,10.5357,10.4978,10.4978,163800.0
2005-10-24 14:30:00,13.87,13.88,13.83,13.86,268600.0,10.4978,10.5054,10.4676,10.4903,268600.0
2005-10-24 14:40:00,13.86,13.87,13.84,13.84,138600.0,10.4903,10.4978,10.4751,10.4751,138600.0
2005-10-24 14:50:00,13.84,13.85,13.78,13.81,232200.0,10.4751,10.4827,10.4297,10.4524,232200.0
2005-10-24 15:00:00,13.81,13.85,13.8,13.81,263400.0,10.4524,10.4827,10.4449,10.4524,263400.0
2005-10-24 15:10:00,13.81,13.83,13.81,13.81,204000.0,10.4524,10.4676,10.4524,10.4524,204000.0
2005-10-24 15:20:00,13.81,13.81,13.77,13.78,248800.0,10.4524,10.4524,10.4222,10.4297,248800.0
2005-10-24 15:30:00,13.78,13.86,13.78,13.85,592000.0,10.4297,10.4903,10.4297,10.4827,592000.0
2005-10-24 15:40:00,13.85,13.87,13.84,13.85,372000.0,10.4827,10.4978,10.4751,10.4827,372000.0
2005-10-24 15:50:00,13.85,13.94,13.85,13.94,1080800.0,10.4827,10.5508,10.4827,10.5508,1080800.0
2005-10-25 09:30:00,14.0,14.05,13.97,14.02,754800.0,10.5962,10.6341,10.5735,10.6114,754800.0
2005-10-25 09:40:00,14.02,14.03,13.99,14.01,171400.0,10.6114,10.6189,10.5887,10.6038,171400.0
2005-10-25 09:50:00,14.01,14.04,13.98,14.03,221200.0,10.6038,10.6265,10.5811,10.6189,221200.0
2005-10-25 10:00:00,14.03,14.03,13.97,13.99,400600.0,10.6189,10.6189,10.5735,10.5887,400600.0
2005-10-25 10:10:00,13.99,13.99,13.94,13.96,273400.0,10.5887,10.5887,10.5508,10.566,273400.0
2005-10-25 10:20:00,13.96,13.99,13.94,13.94,163000.0,10.566,10.5887,10.5508,10.5508,163000.0
2005-10-25 10:30:00,13.94,13.94,13.89,13.89,150000.0,10.5508,10.5508,10.513,10.513,150000.0
2005-10-25 10:40:00,13.89,13.97,13.88,13.95,232600.0,10.513,10.5735,10.5054,10.5584,232600.0
2005-10-25 10:50:00,13.94,13.99,13.94,13.95,141400.0,10.5508,10.5887,10.5508,10.5584,141400.0
2005-10-25 11:00:00,13.95,13.99,13.92,13.92,137600.0,10.5584,10.5887,10.5357,10.5357,137600.0
2005-10-25 11:10:00,13.92,13.96,13.89,13.94,142800.0,10.5357,10.566,10.513,10.5508,142800.0
2005-10-25 11:20:00,13.93,13.96,13.9,13.95,137600.0,10.5433,10.566,10.5205,10.5584,137600.0
2005-10-25 11:30:00,13.95,13.96,13.93,13.94,97800.0,10.5584,10.566,10.5433,10.5508,97800.0
2005-10-25 11:40:00,13.95,13.97,13.94,13.96,77400.0,10.5584,10.5735,10.5508,10.566,77400.0
2005-10-25 11:50:00,13.96,13.97,13.91,13.95,202400.0,10.566,10.5735,10.5281,10.5584,202400.0
2005-10-25 12:00:00,13.95,13.99,13.94,13.98,230200.0,10.5584,10.5887,10.5508,10.5811,230200.0
2005-10-25 12:10:00,13.99,14.0,13.96,13.98,213600.0,10.5887,10.5962,10.566,10.5811,213600.0
2005-10-25 12:20:00,13.98,13.99,13.95,13.99,111600.0,10.5811,10.5887,10.5584,10.5887,111600.0
2005-10-25 12:30:00,13.98,14.01,13.98,13.99,160200.0,10.5811,10.6038,10.5811,10.5887,160200.0
2005-10-25 12:40:00,13.99,14.01,13.98,14.0,193000.0,10.5887,10.6038,10.5811,10.5962,193000.0
2005-10-25 12:50:00,14.0,14.02,14.0,14.0,188400.0,10.5962,10.6114,10.5962,10.5962,188400.0
2005-10-25 13:00:00,14.0,14.03,13.97,13.97,201600.0,10.5962,10.6189,10.5735,10.5735,201600.0
2005-10-25 13:10:00,13.97,13.99,13.96,13.96,154000.0,10.5735,10.5887,10.566,10.566,154000.0
2005-10-25 13:20:00,13.96,13.97,13.9,13.93,307400.0,10.566,10.5735,10.5205,10.5433,307400.0
2005-10-25 13:30:00,13.93,13.93,13.88,13.9,291600.0,10.5433,10.5433,10.5054,10.5205,291600.0
2005-10-25 13:40:00,13.9,13.9,13.86,13.9,303000.0,10.5205,10.5205,10.4903,10.5205,303000.0
2005-10-25 13:50:00,13.9,13.92,13.88,13.9,228600.0,10.5205,10.5357,10.5054,10.5205,228600.0
2005-10-25 14:00:00,13.88,13.9,13.83,13.83,312400.0,10.5054,10.5205,10.4676,10.4676,312400.0
2005-10-25 14:10:00,13.83,13.87,13.83,13.86,268600.0,10.4676,10.4978,10.4676,10.4903,268600.0
2005-10-25 14:20:00,13.86,13.86,13.81,13.84,208200.0,10.4903,10.4903,10.4524,10.4751,208200.0
2005-10-25 14:30:00,13.84,13.88,13.83,13.87,248600.0,10.4751,10.5054,10.4676,10.4978,248600.0
2005-10-25 14:40:00,13.87,13.88,13.85,13.87,252800.0,10.4978,10.5054,10.4827,10.4978,252800.0
2005-10-25 14:50:00,13.87,13.88,13.81,13.83,292800.0,10.4978,10.5054,10.4524,10.4676,292800.0
2005-10-25 15:00:00,13.83,13.83,13.78,13.8,459200.0,10.4676,10.4676,10.4297,10.4449,459200.0
2005-10-25 15:10:00,13.8,13.83,13.79,13.81,316000.0,10.4449,10.4676,10.4373,10.4524,316000.0
2005-10-25 15:20:00,13.81,13.88,13.8,13.87,324000.0,10.4524,10.5054,10.4449,10.4978,324000.0
2005-10-25 15:30:00,13.88,13.9,13.87,13.89,493600.0,10.5054,10.5205,10.4978,10.513,493600.0
2005-10-25 15:40:00,13.9,13.94,13.9,13.94,513400.0,10.5205,10.5508,10.5205,10.5508,513400.0
2005-10-25 15:50:00,13.94,13.94,13.9,13.94,1095600.0,10.5508,10.5508,10.5205,10.5508,1095600.0
2005-10-26 09:30:00,14.01,14.05,13.86,13.99,473400.0,10.6038,10.6341,10.4903,10.5887,473400.0
2005-10-26 09:40:00,13.99,14.03,13.95,13.99,199200.0,10.5887,10.6189,10.5584,10.5887,199200.0
2005-10-26 09:50:00,13.99,14.05,13.97,14.03,183200.0,10.5887,10.6341,10.5735,10.6189,183200.0
2005-10-26 10:00:00,14.03,14.06,13.95,14.01,299000.0,10.6189,10.6416,10.5584,10.6038,299000.0
2005-10-26 10:10:00,14.01,14.04,13.97,14.03,260000.0,10.6038,10.6265,10.5735,10.6189,260000.0
2005-10-26 10:20:00,14.03,14.06,13.95,14.03,351600.0,10.6189,10.6416,10.5584,10.6189,351600.0
2005-10-26 10:30:00,14.02,14.04,13.95,13.95,252600.0,10.6114,10.6265,10.5584,10.5584,252600.0
2005-10-26 10:40:00,13.95,14.01,13.94,14.0,121600.0,10.5584,10.6038,10.5508,10.5962,121600.0
2005-10-26 10:50:00,14.0,14.09,14.0,14.06,190400.0,10.5962,10.6644,10.5962,10.6416,190400.0
2005-10-26 11:00:00,14.06,14.13,13.99,14.01,278000.0,10.6416,10.6946,10.5887,10.6038,278000.0
2005-10-26 11:10:00,14.01,14.04,13.99,13.99,128800.0,10.6038,10.6265,10.5887,10.5887,128800.0
2005-10-26 11:20:00,13.99,14.09,13.99,14.06,182800.0,10.5887,10.6644,10.5887,10.6416,182800.0
2005-10-26 11:30:00,14.06,14.07,13.96,13.96,123400.0,10.6416,10.6492,10.566,10.566,123400.0
2005-10-26 11:40:00,13.97,13.99,13.94,13.95,133800.0,10.5735,10.5887,10.5508,10.5584,133800.0
2005-10-26 11:50:00,13.96,13.97,13.9,13.9,154000.0,10.566,10.5735,10.5205,10.5205,154000.0
2005-10-26 12:00:00,13.91,13.93,13.88,13.92,126000.0,10.5281,10.5433,10.5054,10.5357,126000.0
2005-10-26 12:10:00,13.92,14.0,13.91,13.99,214800.0,10.5357,10.5962,10.5281,10.5887,214800.0
2005-10-26 12:20:00,13.99,14.0,13.97,13.97,76000.0,10.5887,10.5962,10.5735,10.5735,76000.0
2005-10-26 12:30:00,13.97,14.0,13.96,13.97,87400.0,10.5735,10.5962,10.566,10.5735,87400.0
2005-10-26 12:40:00,13.97,13.99,13.93,13.99,121000.0,10.5735,10.5887,10.5433,10.5887,121000.0
2005-10-26 12:50:00,13.99,14.01,13.97,13.99,104800.0,10.5887,10.6038,10.5735,10.5887,104800.0
2005-10-26 13:00:00,13.99,14.01,13.97,13.99,173000.0,10.5887,10.6038,10.5735,10.5887,173000.0
2005-10-26 13:10:00,13.99,14.03,13.96,13.96,177800.0,10.5887,10.6189,10.566,10.566,177800.0
2005-10-26 13:20:00,13.96,13.97,13.93,13.97,131000.0,10.566,10.5735,10.5433,10.5735,131000.0
2005-10-26 13:30:00,13.97,13.99,13.9,13.9,216200.0,10.5735,10.5887,10.5205,10.5205,216200.0
2005-10-26 13:40:00,13.9,13.92,13.88,13.88,160400.0,10.5205,10.5357,10.5054,10.5054,160400.0
2005-10-26 13:50:00,13.88,13.94,13.88,13.94,150600.0,10.5054,10.5508,10.5054,10.5508,150600.0
2005-10-26 14:00:00,13.93,14.0,13.93,13.97,198200.0,10.5433,10.5962,10.5433,10.5735,198200.0
2005-10-26 14:10:00,13.97,13.99,13.94,13.96,114200.0,10.5735,10.5887,10.5508,10.566,114200.0
2005-10-26 14:20:00,13.96,14.0,13.94,13.95,171800.0,10.566,10.5962,10.5508,10.5584,171800.0
2005-10-26 14:30:00,13.95,13.95,13.88,13.88,167400.0,10.5584,10.5584,10.5054,10.5054,167400.0
2005-10-26 14:40:00,13.89,13.9,13.83,13.87,196400.0,10.513,10.5205,10.4676,10.4978,196400.0
2005-10-26 14:50:00,13.88,13.9,13.87,13.88,202200.0,10.5054,10.5205,10.4978,10.5054,202200.0
2005-10-26 15:00:00,13.88,13.92,13.88,13.92,135600.0,10.5054,10.5357,10.5054,10.5357,135600.0
2005-10-26 15:10:00,13.92,13.92,13.87,13.88,156600.0,10.5357,10.5357,10.4978,10.5054,156600.0
2005-10-26 15:20:00,13.89,13.91,13.86,13.87,181000.0,10.513,10.5281,10.4903,10.4978,181000.0
2005-10-26 15:30:00,13.87,13.87,13.81,13.81,281400.0,10.4978,10.4978,10.4524,10.4524,281400.0
2005-10-26 15:40:00,13.81,13.84,13.78,13.79,414200.0,10.4524,10.4751,10.4297,10.4373,414200.0
2005-10-26 15:50:00,13.8,13.83,13.78,13.83,517600.0,10.4449,10.4676,10.4297,10.4676,517600.0
2005-10-27 09:30:00,13.79,13.8,13.72,13.78,544000.0,10.4373,10.4449,10.3843,10.4297,544000.0
2005-10-27 09:40:00,13.76,13.81,13.73,13.78,174800.0,10.4146,10.4524,10.3919,10.4297,174800.0
2005-10-27 09:50:00,13.78,13.89,13.75,13.88,183000.0,10.4297,10.513,10.407,10.5054,183000.0
2005-10-27 10:00:00,13.88,13.95,13.86,13.87,211000.0,10.5054,10.5584,10.4903,10.4978,211000.0
2005-10-27 10:10:00,13.87,13.88,13.84,13.84,169400.0,10.4978,10.5054,10.4751,10.4751,169400.0
2005-10-27 10:20:00,13.84,13.86,13.79,13.8,174000.0,10.4751,10.4903,10.4373,10.4449,174000.0
2005-10-27 10:30:00,13.8,13.81,13.74,13.79,295800.0,10.4449,10.4524,10.3994,10.4373,295800.0
2005-10-27 10:40:00,13.79,13.8,13.78,13.79,230600.0,10.4373,10.4449,10.4297,10.4373,230600.0
2005-10-27 10:50:00,13.79,13.8,13.72,13.72,248200.0,10.4373,10.4449,10.3843,10.3843,248200.0
2005-10-27 11:00:00,13.72,13.73,13.69,13.7,294600.0,10.3843,10.3919,10.3616,10.3692,294600.0
2005-10-27 11:10:00,13.71,13.75,13.66,13.73,144000.0,10.3767,10.407,10.3389,10.3919,144000.0
2005-10-27 11:20:00,13.72,13.72,13.66,13.7,142000.0,10.3843,10.3843,10.3389,10.3692,142000.0
2005-10-27 11:30:00,13.71,13.73,13.69,13.71,137600.0,10.3767,10.3919,10.3616,10.3767,137600.0
2005-10-27 11:40:00,13.71,13.74,13.69,13.72,63600.0,10.3767,10.3994,10.3616,10.3843,63600.0
2005-10-27 11:50:00,13.72,13.76,13.65,13.67,155600.0,10.3843,10.4146,10.3313,10.3465,155600.0
2005-10-27 12:00:00,13.68,13.75,13.67,13.75,138600.0,10.354,10.407,10.3465,10.407,138600.0
2005-10-27 12:10:00,13.75,13.75,13.7,13.71,67200.0,10.407,10.407,10.3692,10.3767,67200.0
2005-10-27 12:20:00,13.72,13.74,13.7,13.72,71000.0,10.3843,10.3994,10.3692,10.3843,71000.0
2005-10-27 12:30:00,13.72,13.74,13.7,13.71,174400.0,10.3843,10.3994,10.3692,10.3767,174400.0
2005-10-27 12:40:00,13.71,13.72,13.67,13.7,67000.0,10.3767,10.3843,10.3465,10.3692,67000.0
2005-10-27 12:50:00,13.7,13.72,13.68,13.68,113800.0,10.3692,10.3843,10.354,10.354,113800.0
2005-10-27 13:00:00,13.68,13.69,13.63,13.63,151200.0,10.354,10.3616,10.3162,10.3162,151200.0
2005-10-27 13:10:00,13.63,13.64,13.55,13.56,424800.0,10.3162,10.3238,10.2556,10.2632,424800.0
2005-10-27 13:20:00,13.56,13.56,13.51,13.51,242200.0,10.2632,10.2632,10.2254,10.2254,242200.0
2005-10-27 13:30:00,13.51,13.55,13.51,13.55,143400.0,10.2254,10.2556,10.2254,10.2556,143400.0
2005-10-27 13:40:00,13.55,13.58,13.53,13.57,145800.0,10.2556,10.2783,10.2405,10.2708,145800.0
2005-10-27 13:50:00,13.58,13.63,13.58,13.62,197000.0,10.2783,10.3162,10.2783,10.3086,197000.0
2005-10-27 14:00:00,13.61,13.61,13.56,13.57,122200.0,10.3011,10.3011,10.2632,10.2708,122200.0
2005-10-27 14:10:00,13.56,13.61,13.55,13.59,232400.0,10.2632,10.3011,10.2556,10.2859,232400.0
2005-10-27 14:20:00,13.59,13.61,13.56,13.59,126000.0,10.2859,10.3011,10.2632,10.2859,126000.0
2005-10-27 14:30:00,13.59,13.6,13.56,13.57,190600.0,10.2859,10.2935,10.2632,10.2708,190600.0
2005-10-27 14:40:00,13.58,13.6,13.56,13.59,125600.0,10.2783,10.2935,10.2632,10.2859,125600.0
2005-10-27 14:50:00,13.6,13.6,13.53,13.53,209800.0,10.2935,10.2935,10.2405,10.2405,209800.0
2005-10-27 15:00:00,13.53,13.56,13.52,13.54,179600.0,10.2405,10.2632,10.2329,10.2481,179600.0
2005-10-27 15:10:00,13.55,13.55,13.49,13.51,511000.0,10.2556,10.2556,10.2102,10.2254,511000.0
2005-10-27 15:20:00,13.52,13.55,13.51,13.53,205000.0,10.2329,10.2556,10.2254,10.2405,205000.0
2005-10-27 15:30:00,13.53,13.55,13.52,13.53,338600.0,10.2405,10.2556,10.2329,10.2405,338600.0
2005-10-27 15:40:00,13.52,13.53,13.49,13.51,480000.0,10.2329,10.2405,10.2102,10.2254,480000.0
2005-10-27 15:50:00,13.5,13.5,13.44,13.45,992000.0,10.2178,10.2178,10.1724,10.18,992000.0
2005-10-28 09:30:00,13.56,13.76,13.56,13.72,671000.0,10.2632,10.4146,10.2632,10.3843,671000.0
2005-10-28 09:40:00,13.72,13.84,13.72,13.78,374200.0,10.3843,10.4751,10.3843,10.4297,374200.0
2005-10-28 09:50:00,13.77,13.81,13.68,13.68,260400.0,10.4222,10.4524,10.354,10.354,260400.0
2005-10-28 10:00:00,13.68,13.68,13.57,13.59,224000.0,10.354,10.354,10.2708,10.2859,224000.0
2005-10-28 10:10:00,13.59,13.69,13.57,13.68,264400.0,10.2859,10.3616,10.2708,10.354,264400.0
2005-10-28 10:20:00,13.67,13.8,13.67,13.76,275200.0,10.3465,10.4449,10.3465,10.4146,275200.0
2005-10-28 10:30:00,13.76,13.78,13.7,13.74,202000.0,10.4146,10.4297,10.3692,10.3994,202000.0
2005-10-28 10:40:00,13.74,13.78,13.66,13.74,257400.0,10.3994,10.4297,10.3389,10.3994,257400.0
2005-10-28 10:50:00,13.75,13.77,13.72,13.72,187400.0,10.407,10.4222,10.3843,10.3843,187400.0
2005-10-28 11:00:00,13.72,13.75,13.67,13.7,221000.0,10.3843,10.407,10.3465,10.3692,221000.0
2005-10-28 11:10:00,13.7,13.75,13.69,13.72,223400.0,10.3692,10.407,10.3616,10.3843,223400.0
2005-10-28 11:20:00,13.72,13.76,13.67,13.75,151000.0,10.3843,10.4146,10.3465,10.407,151000.0
2005-10-28 11:30:00,13.77,13.78,13.72,13.78,176600.0,10.4222,10.4297,10.3843,10.4297,176600.0
2005-10-28 11:40:00,13.77,13.85,13.74,13.85,324400.0,10.4222,10.4827,10.3994,10.4827,324400.0
2005-10-28 11:50:00,13.85,13.87,13.81,13.84,185400.0,10.4827,10.4978,10.4524,10.4751,185400.0
2005-10-28 12:00:00,13.84,13.85,13.8,13.81,224200.0,10.4751,10.4827,10.4449,10.4524,224200.0
2005-10-28 12:10:00,13.81,13.82,13.78,13.79,109800.0,10.4524,10.46,10.4297,10.4373,109800.0
2005-10-28 12:20:00,13.79,13.8,13.76,13.77,150400.0,10.4373,10.4449,10.4146,10.4222,150400.0
2005-10-28 12:30:00,13.77,13.79,13.75,13.76,92400.0,10.4222,10.4373,10.407,10.4146,92400.0
2005-10-28 12:40:00,13.77,13.79,13.74,13.75,110400.0,10.4222,10.4373,10.3994,10.407,110400.0
2005-10-28 12:50:00,13.76,13.78,13.72,13.74,119000.0,10.4146,10.4297,10.3843,10.3994,119000.0
2005-10-28 13:00:00,13.73,13.78,13.72,13.76,68400.0,10.3919,10.4297,10.3843,10.4146,68400.0
2005-10-28 13:10:00,13.76,13.78,13.75,13.77,115000.0,10.4146,10.4297,10.407,10.4222,115000.0
2005-10-28 13:20:00,13.76,13.76,13.73,13.74,129000.0,10.4146,10.4146,10.3919,10.3994,129000.0
2005-10-28 13:30:00,13.74,13.79,13.72,13.78,148400.0,10.3994,10.4373,10.3843,10.4297,148400.0
2005-10-28 13:40:00,13.78,13.78,13.75,13.75,62000.0,10.4297,10.4297,10.407,10.407,62000.0
2005-10-28 13:50:00,13.75,13.8,13.73,13.77,145000.0,10.407,10.4449,10.3919,10.4222,145000.0
2005-10-28 14:00:00,13.76,13.82,13.76,13.8,174400.0,10.4146,10.46,10.4146,10.4449,174400.0
2005-10-28 14:10:00,13.81,13.81,13.75,13.78,135000.0,10.4524,10.4524,10.407,10.4297,135000.0
2005-10-28 14:20:00,13.77,13.82,13.77,13.8,150600.0,10.4222,10.46,10.4222,10.4449,150600.0
2005-10-28 14:30:00,13.8,13.83,13.79,13.81,130000.0,10.4449,10.4676,10.4373,10.4524,130000.0
2005-10-28 14:40:00,13.81,13.85,13.81,13.83,111600.0,10.4524,10.4827,10.4524,10.4676,111600.0
2005-10-28 14:50:00,13.84,13.86,13.84,13.84,127200.0,10.4751,10.4903,10.4751,10.4751,127200.0
2005-10-28 15:00:00,13.84,13.88,13.84,13.87,155200.0,10.4751,10.5054,10.4751,10.4978,155200.0
2005-10-28 15:10:00,13.87,13.88,13.85,13.86,127800.0,10.4978,10.5054,10.4827,10.4903,127800.0
2005-10-28 15:20:00,13.86,13.88,13.86,13.87,169000.0,10.4903,10.5054,10.4903,10.4978,169000.0
2005-10-28 15:30:00,13.87,13.88,13.86,13.88,202800.0,10.4978,10.5054,10.4903,10.5054,202800.0
2005-10-28 15:40:00,13.88,13.9,13.88,13.9,249000.0,10.5054,10.5205,10.5054,10.5205,249000.0
2005-10-28 15:50:00,13.9,13.92,13.88,13.89,655400.0,10.5205,10.5357,10.5054,10.513,655400.0
2005-10-31 09:30:00,14.0,14.02,13.85,13.94,415200.0,10.5962,10.6114,10.4827,10.5508,415200.0
2005-10-31 09:40:00,13.95,14.0,13.94,13.95,181600.0,10.5584,10.5962,10.5508,10.5584,181600.0
2005-10-31 09:50:00,13.95,14.0,13.94,13.99,300800.0,10.5584,10.5962,10.5508,10.5887,300800.0
2005-10-31 10:00:00,13.99,14.01,13.96,13.97,245800.0,10.5887,10.6038,10.566,10.5735,245800.0
2005-10-31 10:10:00,13.97,13.97,13.93,13.96,192000.0,10.5735,10.5735,10.5433,10.566,192000.0
2005-10-31 10:20:00,13.96,14.13,13.96,14.1,839200.0,10.566,10.6946,10.566,10.6719,839200.0
2005-10-31 10:30:00,14.09,14.15,14.09,14.11,463000.0,10.6644,10.7098,10.6644,10.6795,463000.0
2005-10-31 10:40:00,14.1,14.16,14.1,14.11,391600.0,10.6719,10.7173,10.6719,10.6795,391600.0
2005-10-31 10:50:00,14.11,14.13,14.08,14.1,312800.0,10.6795,10.6946,10.6568,10.6719,312800.0
2005-10-31 11:00:00,14.11,14.13,14.08,14.11,297800.0,10.6795,10.6946,10.6568,10.6795,297800.0
2005-10-31 11:10:00,14.1,14.13,14.07,14.1,178200.0,10.6719,10.6946,10.6492,10.6719,178200.0
2005-10-31 11:20:00,14.09,14.21,14.09,14.17,389600.0,10.6644,10.7552,10.6644,10.7249,389600.0
2005-10-31 11:30:00,14.16,14.21,14.15,14.15,257200.0,10.7173,10.7552,10.7098,10.7098,257200.0
2005-10-31 11:40:00,14.15,14.16,14.13,14.16,196200.0,10.7098,10.7173,10.6946,10.7173,196200.0
2005-10-31 11:50:00,14.17,14.17,14.14,14.15,261400.0,10.7249,10.7249,10.7022,10.7098,261400.0
2005-10-31 12:00:00,14.15,14.18,14.13,14.15,355400.0,10.7098,10.7325,10.6946,10.7098,355400.0
2005-10-31 12:10:00,14.16,14.16,14.1,14.13,198600.0,10.7173,10.7173,10.6719,10.6946,198600.0
2005-10-31 12:20:00,14.13,14.18,14.11,14.17,216800.0,10.6946,10.7325,10.6795,10.7249,216800.0
2005-10-31 12:30:00,14.17,14.17,14.14,14.15,211600.0,10.7249,10.7249,10.7022,10.7098,211600.0
2005-10-31 12:40:00,14.15,14.16,14.12,14.14,246800.0,10.7098,10.7173,10.6871,10.7022,246800.0
2005-10-31 12:50:00,14.14,14.15,14.12,14.15,152400.0,10.7022,10.7098,10.6871,10.7098,152400.0
2005-10-31 13:00:00,14.15,14.15,14.12,14.15,181200.0,10.7098,10.7098,10.6871,10.7098,181200.0
2005-10-31 13:10:00,14.15,14.22,14.15,14.2,229000.0,10.7098,10.7627,10.7098,10.7476,229000.0
2005-10-31 13:20:00,14.2,14.21,14.18,14.19,145600.0,10.7476,10.7552,10.7325,10.74,145600.0
2005-10-31 13:30:00,14.2,14.2,14.17,14.17,81800.0,10.7476,10.7476,10.7249,10.7249,81800.0
2005-10-31 13:40:00,14.18,14.18,14.13,14.15,70200.0,10.7325,10.7325,10.6946,10.7098,70200.0
2005-10-31 13:50:00,14.15,14.19,14.14,14.15,87600.0,10.7098,10.74,10.7022,10.7098,87600.0
2005-10-31 14:00:00,14.15,14.19,14.13,14.15,146600.0,10.7098,10.74,10.6946,10.7098,146600.0
2005-10-31 14:10:00,14.16,14.21,14.16,14.17,360400.0,10.7173,10.7552,10.7173,10.7249,360400.0
2005-10-31 14:20:00,14.17,14.18,14.13,14.15,352800.0,10.7249,10.7325,10.6946,10.7098,352800.0
2005-10-31 14:30:00,14.15,14.17,14.13,14.15,350400.0,10.7098,10.7249,10.6946,10.7098,350400.0
2005-10-31 14:40:00,14.15,14.19,14.12,14.13,392200.0,10.7098,10.74,10.6871,10.6946,392200.0
2005-10-31 14:50:00,14.14,14.15,14.13,14.15,316600.0,10.7022,10.7098,10.6946,10.7098,316600.0
2005-10-31 15:00:00,14.15,14.17,14.14,14.16,493400.0,10.7098,10.7249,10.7022,10.7173,493400.0
2005-10-31 15:10:00,14.17,14.2,14.14,14.19,557400.0,10.7249,10.7476,10.7022,10.74,557400.0
2005-10-31 15:20:00,14.19,14.21,14.17,14.2,438800.0,10.74,10.7552,10.7249,10.7476,438800.0
2005-10-31 15:30:00,14.2,14.24,14.19,14.22,936400.0,10.7476,10.7779,10.74,10.7627,936400.0
2005-10-31 15:40:00,14.22,14.24,14.19,14.2,631800.0,10.7627,10.7779,10.74,10.7476,631800.0
2005-10-31 15:50:00,14.2,14.2,14.12,14.13,1432200.0,10.7476,10.7476,10.6871,10.6946,1432200.0
2005-11-01 09:30:00,14.15,14.19,14.06,14.13,709600.0,10.7098,10.74,10.6416,10.6946,709600.0
2005-11-01 09:40:00,14.13,14.15,14.04,14.07,548400.0,10.6946,10.7098,10.6265,10.6492,548400.0
2005-11-01 09:50:00,14.07,14.12,14.06,14.1,474600.0,10.6492,10.6871,10.6416,10.6719,474600.0
2005-11-01 10:00:00,14.1,14.13,14.09,14.09,442400.0,10.6719,10.6946,10.6644,10.6644,442400.0
2005-11-01 10:10:00,14.08,14.09,14.07,14.08,337800.0,10.6568,10.6644,10.6492,10.6568,337800.0
2005-11-01 10:20:00,14.08,14.11,14.06,14.09,319800.0,10.6568,10.6795,10.6416,10.6644,319800.0
2005-11-01 10:30:00,14.09,14.1,14.06,14.09,292200.0,10.6644,10.6719,10.6416,10.6644,292200.0
2005-11-01 10:40:00,14.1,14.12,14.08,14.09,396600.0,10.6719,10.6871,10.6568,10.6644,396600.0
2005-11-01 10:50:00,14.09,14.13,14.09,14.11,390200.0,10.6644,10.6946,10.6644,10.6795,390200.0
2005-11-01 11:00:00,14.11,14.11,14.09,14.11,253200.0,10.6795,10.6795,10.6644,10.6795,253200.0
2005-11-01 11:10:00,14.11,14.11,14.1,14.11,226000.0,10.6795,10.6795,10.6719,10.6795,226000.0
2005-11-01 11:20:00,14.1,14.11,14.09,14.1,225600.0,10.6719,10.6795,10.6644,10.6719,225600.0
2005-11-01 11:30:00,14.1,14.12,14.1,14.11,279800.0,10.6719,10.6871,10.6719,10.6795,279800.0
2005-11-01 11:40:00,14.11,14.11,14.09,14.1,285000.0,10.6795,10.6795,10.6644,10.6719,285000.0
2005-11-01 11:50:00,14.1,14.1,14.08,14.08,242200.0,10.6719,10.6719,10.6568,10.6568,242200.0
2005-11-01 12:00:00,14.08,14.09,14.06,14.06,600200.0,10.6568,10.6644,10.6416,10.6416,600200.0
2005-11-01 12:10:00,14.07,14.08,14.06,14.06,207200.0,10.6492,10.6568,10.6416,10.6416,207200.0
2005-11-01 12:20:00,14.06,14.08,14.06,14.06,350400.0,10.6416,10.6568,10.6416,10.6416,350400.0
2005-11-01 12:30:00,14.06,14.12,14.06,14.1,271000.0,10.6416,10.6871,10.6416,10.6719,271000.0
2005-11-01 12:40:00,14.1,14.1,14.1,14.1,47000.0,10.6719,10.6719,10.6719,10.6719,47000.0
2005-11-01 12:50:00,14.1,14.1,14.06,14.08,73200.0,10.6719,10.6719,10.6416,10.6568,73200.0
2005-11-01 13:00:00,14.08,14.09,14.07,14.08,83000.0,10.6568,10.6644,10.6492,10.6568,83000.0
2005-11-01 13:10:00,14.08,14.11,14.08,14.1,161000.0,10.6568,10.6795,10.6568,10.6719,161000.0
2005-11-01 13:20:00,14.1,14.12,14.09,14.09,259600.0,10.6719,10.6871,10.6644,10.6644,259600.0
2005-11-01 13:30:00,14.09,14.1,14.08,14.09,217400.0,10.6644,10.6719,10.6568,10.6644,217400.0
2005-11-01 13:40:00,14.09,14.1,14.08,14.09,361400.0,10.6644,10.6719,10.6568,10.6644,361400.0
2005-11-01 13:50:00,14.09,14.1,14.08,14.09,82600.0,10.6644,10.6719,10.6568,10.6644,82600.0
2005-11-01 14:00:00,14.09,14.1,14.07,14.1,217000.0,10.6644,10.6719,10.6492,10.6719,217000.0
2005-11-01 14:10:00,14.1,14.17,14.08,14.15,439600.0,10.6719,10.7249,10.6568,10.7098,439600.0
2005-11-01 14:20:00,14.15,14.2,14.13,14.15,692200.0,10.7098,10.7476,10.6946,10.7098,692200.0
2005-11-01 14:30:00,14.15,14.2,14.1,14.13,473000.0,10.7098,10.7476,10.6719,10.6946,473000.0
2005-11-01 14:40:00,14.13,14.13,14.07,14.11,172400.0,10.6946,10.6946,10.6492,10.6795,172400.0
2005-11-01 14:50:00,14.1,14.13,14.07,14.08,245200.0,10.6719,10.6946,10.6492,10.6568,245200.0
2005-11-01 15:00:00,14.08,14.11,14.06,14.07,355200.0,10.6568,10.6795,10.6416,10.6492,355200.0
2005-11-01 15:10:00,14.08,14.1,14.06,14.06,224800.0,10.6568,10.6719,10.6416,10.6416,224800.0
2005-11-01 15:20:00,14.06,14.12,14.06,14.09,291600.0,10.6416,10.6871,10.6416,10.6644,291600.0
2005-11-01 15:30:00,14.09,14.1,14.08,14.08,278800.0,10.6644,10.6719,10.6568,10.6568,278800.0
2005-11-01 15:40:00,14.09,14.1,14.07,14.08,516000.0,10.6644,10.6719,10.6492,10.6568,516000.0
2005-11-01 15:50:00,14.08,14.09,14.06,14.08,661400.0,10.6568,10.6644,10.6416,10.6568,661400.0
2005-11-02 09:30:00,14.2,14.31,14.17,14.29,926400.0,10.7476,10.8309,10.7249,10.8157,926400.0
2005-11-02 09:40:00,14.29,14.33,14.24,14.28,657400.0,10.8157,10.846,10.7779,10.8082,657400.0
2005-11-02 09:50:00,14.28,14.29,14.22,14.24,308800.0,10.8082,10.8157,10.7627,10.7779,308800.0
2005-11-02 10:00:00,14.24,14.26,14.13,14.25,411800.0,10.7779,10.793,10.6946,10.7855,411800.0
2005-11-02 10:10:00,14.24,14.27,14.2,14.22,185200.0,10.7779,10.8006,10.7476,10.7627,185200.0
2005-11-02 10:20:00,14.22,14.23,14.19,14.19,316000.0,10.7627,10.7703,10.74,10.74,316000.0
2005-11-02 10:30:00,14.19,14.23,14.17,14.18,235000.0,10.74,10.7703,10.7249,10.7325,235000.0
2005-11-02 10:40:00,14.18,14.3,14.17,14.3,306800.0,10.7325,10.8233,10.7249,10.8233,306800.0
2005-11-02 10:50:00,14.3,14.35,14.29,14.34,421600.0,10.8233,10.8611,10.8157,10.8536,421600.0
2005-11-02 11:00:00,14.34,14.38,14.32,14.33,502000.0,10.8536,10.8838,10.8384,10.846,502000.0
2005-11-02 11:10:00,14.33,14.38,14.31,14.38,315200.0,10.846,10.8838,10.8309,10.8838,315200.0
2005-11-02 11:20:00,14.38,14.4,14.36,14.37,305000.0,10.8838,10.899,10.8687,10.8763,305000.0
2005-11-02 11:30:00,14.37,14.4,14.36,14.38,309600.0,10.8763,10.899,10.8687,10.8838,309600.0
2005-11-02 11:40:00,14.38,14.39,14.35,14.38,189400.0,10.8838,10.8914,10.8611,10.8838,189400.0
2005-11-02 11:50:00,14.38,14.38,14.34,14.34,201600.0,10.8838,10.8838,10.8536,10.8536,201600.0
2005-11-02 12:00:00,14.34,14.36,14.33,14.33,92000.0,10.8536,10.8687,10.846,10.846,92000.0
2005-11-02 12:10:00,14.33,14.33,14.28,14.28,284200.0,10.846,10.846,10.8082,10.8082,284200.0
2005-11-02 12:20:00,14.28,14.36,14.28,14.34,382000.0,10.8082,10.8687,10.8082,10.8536,382000.0
2005-11-02 12:30:00,14.34,14.4,14.31,14.4,410600.0,10.8536,10.899,10.8309,10.899,410600.0
2005-11-02 12:40:00,14.4,14.45,14.4,14.45,581600.0,10.899,10.9368,10.899,10.9368,581600.0
2005-11-02 12:50:00,14.45,14.51,14.44,14.5,565600.0,10.9368,10.9822,10.9293,10.9747,565600.0
2005-11-02 13:00:00,14.49,14.5,14.44,14.44,201000.0,10.9671,10.9747,10.9293,10.9293,201000.0
2005-11-02 13:10:00,14.44,14.45,14.4,14.41,124800.0,10.9293,10.9368,10.899,10.9066,124800.0
2005-11-02 13:20:00,14.41,14.42,14.38,14.39,151400.0,10.9066,10.9141,10.8838,10.8914,151400.0
2005-11-02 13:30:00,14.38,14.43,14.38,14.42,240400.0,10.8838,10.9217,10.8838,10.9141,240400.0
2005-11-02 13:40:00,14.41,14.46,14.41,14.44,213000.0,10.9066,10.9444,10.9066,10.9293,213000.0
2005-11-02 13:50:00,14.44,14.48,14.44,14.47,400600.0,10.9293,10.9595,10.9293,10.952,400600.0
2005-11-02 14:00:00,14.47,14.51,14.45,14.45,374200.0,10.952,10.9822,10.9368,10.9368,374200.0
2005-11-02 14:10:00,14.45,14.47,14.45,14.46,255600.0,10.9368,10.952,10.9368,10.9444,255600.0
2005-11-02 14:20:00,14.46,14.47,14.46,14.46,391600.0,10.9444,10.952,10.9444,10.9444,391600.0
2005-11-02 14:30:00,14.47,14.49,14.46,14.47,204000.0,10.952,10.9671,10.9444,10.952,204000.0
2005-11-02 14:40:00,14.47,14.52,14.47,14.48,504200.0,10.952,10.9898,10.952,10.9595,504200.0
2005-11-02 14:50:00,14.49,14.49,14.44,14.46,495000.0,10.9671,10.9671,10.9293,10.9444,495000.0
2005-11-02 15:00:00,14.46,14.47,14.42,14.42,210400.0,10.9444,10.952,10.9141,10.9141,210400.0
2005-11-02 15:10:00,14.41,14.44,14.4,14.42,239400.0,10.9066,10.9293,10.899,10.9141,239400.0
2005-11-02 15:20:00,14.42,14.44,14.4,14.43,286200.0,10.9141,10.9293,10.899,10.9217,286200.0
2005-11-02 15:30:00,14.43,14.43,14.37,14.42,276400.0,10.9217,10.9217,10.8763,10.9141,276400.0
2005-11-02 15:40:00,14.42,14.46,14.41,14.44,282600.0,10.9141,10.9444,10.9066,10.9293,282600.0
2005-11-02 15:50:00,14.44,14.44,14.4,14.43,511400.0,10.9293,10.9293,10.899,10.9217,511400.0
2005-11-03 09:30:00,14.58,14.58,14.45,14.46,751200.0,11.0352,11.0352,10.9368,10.9444,751200.0
2005-11-03 09:40:00,14.46,14.56,14.42,14.55,392800.0,10.9444,11.0201,10.9141,11.0125,392800.0
2005-11-03 09:50:00,14.55,14.56,14.49,14.55,279800.0,11.0125,11.0201,10.9671,11.0125,279800.0
2005-11-03 10:00:00,14.55,14.63,14.49,14.6,301000.0,11.0125,11.0731,10.9671,11.0504,301000.0
2005-11-03 10:10:00,14.59,14.63,14.55,14.61,360400.0,11.0428,11.0731,11.0125,11.0579,360400.0
2005-11-03 10:20:00,14.62,14.63,14.57,14.62,232400.0,11.0655,11.0731,11.0277,11.0655,232400.0
2005-11-03 10:30:00,14.62,14.74,14.6,14.74,351600.0,11.0655,11.1563,11.0504,11.1563,351600.0
2005-11-03 10:40:00,14.74,14.74,14.67,14.67,459800.0,11.1563,11.1563,11.1033,11.1033,459800.0
2005-11-03 10:50:00,14.67,14.68,14.65,14.65,167000.0,11.1033,11.1109,11.0882,11.0882,167000.0
2005-11-03 11:00:00,14.65,14.7,14.61,14.65,368600.0,11.0882,11.126,11.0579,11.0882,368600.0
2005-11-03 11:10:00,14.65,14.74,14.65,14.73,295200.0,11.0882,11.1563,11.0882,11.1488,295200.0
2005-11-03 11:20:00,14.73,14.75,14.71,14.75,187800.0,11.1488,11.1639,11.1336,11.1639,187800.0
2005-11-03 11:30:00,14.74,14.76,14.71,14.74,323000.0,11.1563,11.1715,11.1336,11.1563,323000.0
2005-11-03 11:40:00,14.74,14.77,14.71,14.74,304800.0,11.1563,11.179,11.1336,11.1563,304800.0
2005-11-03 11:50:00,14.75,14.8,14.74,14.76,366200.0,11.1639,11.2017,11.1563,11.1715,366200.0
2005-11-03 12:00:00,14.75,14.81,14.75,14.8,363600.0,11.1639,11.2093,11.1639,11.2017,363600.0
2005-11-03 12:10:00,14.81,14.88,14.79,14.86,485400.0,11.2093,11.2623,11.1942,11.2471,485400.0
2005-11-03 12:20:00,14.87,14.94,14.85,14.9,685200.0,11.2547,11.3077,11.2396,11.2774,685200.0
2005-11-03 12:30:00,14.89,14.95,14.87,14.91,549000.0,11.2699,11.3153,11.2547,11.285,549000.0
2005-11-03 12:40:00,14.9,14.94,14.87,14.94,506000.0,11.2774,11.3077,11.2547,11.3077,506000.0
2005-11-03 12:50:00,14.94,14.94,14.9,14.9,368400.0,11.3077,11.3077,11.2774,11.2774,368400.0
2005-11-03 13:00:00,14.9,14.92,14.89,14.9,257200.0,11.2774,11.2926,11.2699,11.2774,257200.0
2005-11-03 13:10:00,14.9,14.9,14.82,14.83,246600.0,11.2774,11.2774,11.2169,11.2244,246600.0
2005-11-03 13:20:00,14.84,14.85,14.8,14.83,239000.0,11.232,11.2396,11.2017,11.2244,239000.0
2005-11-03 13:30:00,14.83,14.86,14.8,14.81,193400.0,11.2244,11.2471,11.2017,11.2093,193400.0
2005-11-03 13:40:00,14.8,14.82,14.76,14.76,355000.0,11.2017,11.2169,11.1715,11.1715,355000.0
2005-11-03 13:50:00,14.76,14.79,14.76,14.78,148800.0,11.1715,11.1942,11.1715,11.1866,148800.0
2005-11-03 14:00:00,14.78,14.79,14.76,14.77,206400.0,11.1866,11.1942,11.1715,11.179,206400.0
2005-11-03 14:10:00,14.77,14.78,14.76,14.76,173200.0,11.179,11.1866,11.1715,11.1715,173200.0
2005-11-03 14:20:00,14.76,14.78,14.74,14.74,355800.0,11.1715,11.1866,11.1563,11.1563,355800.0
2005-11-03 14:30:00,14.74,14.77,14.73,14.74,353400.0,11.1563,11.179,11.1488,11.1563,353400.0
2005-11-03 14:40:00,14.74,14.79,14.74,14.74,364000.0,11.1563,11.1942,11.1563,11.1563,364000.0
2005-11-03 14:50:00,14.74,14.77,14.73,14.74,172600.0,11.1563,11.179,11.1488,11.1563,172600.0
2005-11-03 15:00:00,14.74,14.75,14.72,14.74,289000.0,11.1563,11.1639,11.1412,11.1563,289000.0
2005-11-03 15:10:00,14.74,14.76,14.7,14.71,490800.0,11.1563,11.1715,11.126,11.1336,490800.0
2005-11-03 15:20:00,14.71,14.72,14.69,14.71,918800.0,11.1336,11.1412,11.1185,11.1336,918800.0
2005-11-03 15:30:00,14.71,14.74,14.69,14.7,385600.0,11.1336,11.1563,11.1185,11.126,385600.0
2005-11-03 15:40:00,14.7,14.73,14.68,14.73,567600.0,11.126,11.1488,11.1109,11.1488,567600.0
2005-11-03 15:50:00,14.73,14.74,14.68,14.71,723600.0,11.1488,11.1563,11.1109,11.1336,723600.0
2005-11-04 09:30:00,15.19,15.25,15.08,15.1,1680200.0,11.4969,11.5423,11.4137,11.4288,1680200.0
2005-11-04 09:40:00,15.1,15.13,15.05,15.11,649200.0,11.4288,11.4515,11.391,11.4364,649200.0
2005-11-04 09:50:00,15.12,15.21,15.1,15.19,536000.0,11.4439,11.5121,11.4288,11.4969,536000.0
2005-11-04 10:00:00,15.2,15.29,15.15,15.19,846800.0,11.5045,11.5726,11.4666,11.4969,846800.0
2005-11-04 10:10:00,15.19,15.25,15.17,15.2,534000.0,11.4969,11.5423,11.4818,11.5045,534000.0
2005-11-04 10:20:00,15.2,15.24,15.15,15.24,505600.0,11.5045,11.5348,11.4666,11.5348,505600.0
2005-11-04 10:30:00,15.24,15.25,15.17,15.19,245200.0,11.5348,11.5423,11.4818,11.4969,245200.0
2005-11-04 10:40:00,15.19,15.25,15.17,15.19,266800.0,11.4969,11.5423,11.4818,11.4969,266800.0
2005-11-04 10:50:00,15.19,15.25,15.17,15.25,325600.0,11.4969,11.5423,11.4818,11.5423,325600.0
2005-11-04 11:00:00,15.24,15.25,15.19,15.2,289200.0,11.5348,11.5423,11.4969,11.5045,289200.0
2005-11-04 11:10:00,15.2,15.21,15.19,15.2,219000.0,11.5045,11.5121,11.4969,11.5045,219000.0
2005-11-04 11:20:00,15.2,15.22,15.18,15.2,243200.0,11.5045,11.5196,11.4893,11.5045,243200.0
2005-11-04 11:30:00,15.19,15.2,15.18,15.18,143800.0,11.4969,11.5045,11.4893,11.4893,143800.0
2005-11-04 11:40:00,15.18,15.22,15.15,15.2,180800.0,11.4893,11.5196,11.4666,11.5045,180800.0
2005-11-04 11:50:00,15.2,15.22,15.19,15.2,149000.0,11.5045,11.5196,11.4969,11.5045,149000.0
2005-11-04 12:00:00,15.2,15.21,15.17,15.18,217400.0,11.5045,11.5121,11.4818,11.4893,217400.0
2005-11-04 12:10:00,15.18,15.19,15.14,15.15,164000.0,11.4893,11.4969,11.4591,11.4666,164000.0
2005-11-04 12:20:00,15.14,15.17,15.13,15.13,171400.0,11.4591,11.4818,11.4515,11.4515,171400.0
2005-11-04 12:30:00,15.13,15.15,15.12,15.14,81800.0,11.4515,11.4666,11.4439,11.4591,81800.0
2005-11-04 12:40:00,15.14,15.14,15.08,15.08,236000.0,11.4591,11.4591,11.4137,11.4137,236000.0
2005-11-04 12:50:00,15.08,15.11,15.08,15.09,128400.0,11.4137,11.4364,11.4137,11.4212,128400.0
2005-11-04 13:00:00,15.09,15.1,15.08,15.1,170600.0,11.4212,11.4288,11.4137,11.4288,170600.0
2005-11-04 13:10:00,15.1,15.13,15.09,15.13,188600.0,11.4288,11.4515,11.4212,11.4515,188600.0
2005-11-04 13:20:00,15.13,15.15,15.11,15.14,176800.0,11.4515,11.4666,11.4364,11.4591,176800.0
2005-11-04 13:30:00,15.13,15.15,15.13,15.13,129200.0,11.4515,11.4666,11.4515,11.4515,129200.0
2005-11-04 13:40:00,15.13,15.19,15.13,15.15,185800.0,11.4515,11.4969,11.4515,11.4666,185800.0
2005-11-04 13:50:00,15.14,15.16,15.14,15.14,165400.0,11.4591,11.4742,11.4591,11.4591,165400.0
2005-11-04 14:00:00,15.14,15.18,15.13,15.17,135400.0,11.4591,11.4893,11.4515,11.4818,135400.0
2005-11-04 14:10:00,15.16,15.2,15.15,15.17,222600.0,11.4742,11.5045,11.4666,11.4818,222600.0
2005-11-04 14:20:00,15.18,15.21,15.17,15.17,273000.0,11.4893,11.5121,11.4818,11.4818,273000.0
2005-11-04 14:30:00,15.17,15.18,15.17,15.17,137600.0,11.4818,11.4893,11.4818,11.4818,137600.0
2005-11-04 14:40:00,15.17,15.17,15.11,15.11,287200.0,11.4818,11.4818,11.4364,11.4364,287200.0
2005-11-04 14:50:00,15.11,15.16,15.11,15.13,337600.0,11.4364,11.4742,11.4364,11.4515,337600.0
2005-11-04 15:00:00,15.13,15.13,15.1,15.1,181400.0,11.4515,11.4515,11.4288,11.4288,181400.0
2005-11-04 15:10:00,15.1,15.14,15.1,15.12,162200.0,11.4288,11.4591,11.4288,11.4439,162200.0
2005-11-04 15:20:00,15.11,15.13,15.1,15.12,161000.0,11.4364,11.4515,11.4288,11.4439,161000.0
2005-11-04 15:30:00,15.13,15.13,15.11,15.13,287400.0,11.4515,11.4515,11.4364,11.4515,287400.0
2005-11-04 15:40:00,15.13,15.19,15.12,15.17,536800.0,11.4515,11.4969,11.4439,11.4818,536800.0
2005-11-04 15:50:00,15.17,15.19,15.15,15.18,985600.0,11.4818,11.4969,11.4666,11.4893,985600.0
2005-11-07 09:30:00,15.38,15.49,15.37,15.38,1252800.0,11.6407,11.724,11.6332,11.6407,1252800.0
2005-11-07 09:40:00,15.39,15.44,15.29,15.33,607000.0,11.6483,11.6861,11.5726,11.6029,607000.0
2005-11-07 09:50:00,15.31,15.32,15.24,15.24,625400.0,11.5877,11.5953,11.5348,11.5348,625400.0
2005-11-07 10:00:00,15.24,15.34,15.22,15.32,383200.0,11.5348,11.6104,11.5196,11.5953,383200.0
2005-11-07 10:10:00,15.33,15.34,15.25,15.27,227600.0,11.6029,11.6104,11.5423,11.5575,227600.0
2005-11-07 10:20:00,15.26,15.29,15.19,15.26,289800.0,11.5499,11.5726,11.4969,11.5499,289800.0
2005-11-07 10:30:00,15.26,15.29,15.25,15.29,216200.0,11.5499,11.5726,11.5423,11.5726,216200.0
2005-11-07 10:40:00,15.28,15.3,15.26,15.26,241000.0,11.565,11.5802,11.5499,11.5499,241000.0
2005-11-07 10:50:00,15.26,15.3,15.26,15.26,159800.0,11.5499,11.5802,11.5499,11.5499,159800.0
2005-11-07 11:00:00,15.27,15.3,15.25,15.28,251000.0,11.5575,11.5802,11.5423,11.565,251000.0
2005-11-07 11:10:00,15.27,15.28,15.22,15.24,161200.0,11.5575,11.565,11.5196,11.5348,161200.0
2005-11-07 11:20:00,15.24,15.24,15.2,15.23,204200.0,11.5348,11.5348,11.5045,11.5272,204200.0
2005-11-07 11:30:00,15.23,15.25,15.21,15.23,157200.0,11.5272,11.5423,11.5121,11.5272,157200.0
2005-11-07 11:40:00,15.23,15.24,15.19,15.2,220200.0,11.5272,11.5348,11.4969,11.5045,220200.0
2005-11-07 11:50:00,15.2,15.2,15.15,15.18,269200.0,11.5045,11.5045,11.4666,11.4893,269200.0
2005-11-07 12:00:00,15.17,15.21,15.17,15.21,179200.0,11.4818,11.5121,11.4818,11.5121,179200.0
2005-11-07 12:10:00,15.21,15.23,15.2,15.21,179000.0,11.5121,11.5272,11.5045,11.5121,179000.0
2005-11-07 12:20:00,15.22,15.23,15.2,15.22,219000.0,11.5196,11.5272,11.5045,11.5196,219000.0
2005-11-07 12:30:00,15.22,15.26,15.22,15.26,262600.0,11.5196,11.5499,11.5196,11.5499,262600.0
2005-11-07 12:40:00,15.26,15.27,15.2,15.22,533200.0,11.5499,11.5575,11.5045,11.5196,533200.0
2005-11-07 12:50:00,15.22,15.24,15.21,15.23,110600.0,11.5196,11.5348,11.5121,11.5272,110600.0
2005-11-07 13:00:00,15.22,15.23,15.21,15.22,107200.0,11.5196,11.5272,11.5121,11.5196,107200.0
2005-11-07 13:10:00,15.21,15.22,15.15,15.16,161000.0,11.5121,11.5196,11.4666,11.4742,161000.0
2005-11-07 13:20:00,15.15,15.2,15.15,15.19,160200.0,11.4666,11.5045,11.4666,11.4969,160200.0
2005-11-07 13:30:00,15.19,15.2,15.17,15.19,98200.0,11.4969,11.5045,11.4818,11.4969,98200.0
2005-11-07 13:40:00,15.18,15.2,15.15,15.17,161600.0,11.4893,11.5045,11.4666,11.4818,161600.0
2005-11-07 13:50:00,15.17,15.2,15.16,15.16,90200.0,11.4818,11.5045,11.4742,11.4742,90200.0
2005-11-07 14:00:00,15.15,15.17,15.12,15.16,262000.0,11.4666,11.4818,11.4439,11.4742,262000.0
2005-11-07 14:10:00,15.16,15.22,15.15,15.22,303800.0,11.4742,11.5196,11.4666,11.5196,303800.0
2005-11-07 14:20:00,15.21,15.24,15.19,15.22,141000.0,11.5121,11.5348,11.4969,11.5196,141000.0
2005-11-07 14:30:00,15.22,15.24,15.19,15.21,265600.0,11.5196,11.5348,11.4969,11.5121,265600.0
2005-11-07 14:40:00,15.22,15.22,15.17,15.19,239800.0,11.5196,11.5196,11.4818,11.4969,239800.0
2005-11-07 14:50:00,15.18,15.21,15.17,15.21,137000.0,11.4893,11.5121,11.4818,11.5121,137000.0
2005-11-07 15:00:00,15.2,15.22,15.18,15.2,172600.0,11.5045,11.5196,11.4893,11.5045,172600.0
2005-11-07 15:10:00,15.2,15.22,15.13,15.15,193200.0,11.5045,11.5196,11.4515,11.4666,193200.0
2005-11-07 15:20:00,15.14,15.17,15.12,15.13,181400.0,11.4591,11.4818,11.4439,11.4515,181400.0
2005-11-07 15:30:00,15.14,15.18,15.13,15.15,266400.0,11.4591,11.4893,11.4515,11.4666,266400.0
2005-11-07 15:40:00,15.14,15.19,15.13,15.18,305800.0,11.4591,11.4969,11.4515,11.4893,305800.0
2005-11-07 15:50:00,15.18,15.22,15.18,15.21,393600.0,11.4893,11.5196,11.4893,11.5121,393600.0
2005-11-08 09:30:00,15.2,15.25,15.1,15.1,761000.0,11.5045,11.5423,11.4288,11.4288,761000.0
2005-11-08 09:40:00,15.1,15.18,15.09,15.13,290600.0,11.4288,11.4893,11.4212,11.4515,290600.0
2005-11-08 09:50:00,15.13,15.16,15.09,15.12,233600.0,11.4515,11.4742,11.4212,11.4439,233600.0
2005-11-08 10:00:00,15.13,15.15,15.07,15.1,174000.0,11.4515,11.4666,11.4061,11.4288,174000.0
2005-11-08 10:10:00,15.1,15.13,15.07,15.12,179000.0,11.4288,11.4515,11.4061,11.4439,179000.0
2005-11-08 10:20:00,15.11,15.12,15.06,15.06,127400.0,11.4364,11.4439,11.3985,11.3985,127400.0
2005-11-08 10:30:00,15.06,15.09,14.97,14.97,494200.0,11.3985,11.4212,11.3304,11.3304,494200.0
2005-11-08 10:40:00,14.97,15.0,14.91,14.93,331600.0,11.3304,11.3531,11.285,11.3001,331600.0
2005-11-08 10:50:00,14.93,14.95,14.88,14.91,205600.0,11.3001,11.3153,11.2623,11.285,205600.0
2005-11-08 11:00:00,14.91,14.94,14.88,14.91,280800.0,11.285,11.3077,11.2623,11.285,280800.0
2005-11-08 11:10:00,14.91,14.95,14.9,14.93,188200.0,11.285,11.3153,11.2774,11.3001,188200.0
2005-11-08 11:20:00,14.93,14.96,14.85,14.86,339000.0,11.3001,11.3228,11.2396,11.2471,339000.0
2005-11-08 11:30:00,14.86,14.86,14.77,14.78,590000.0,11.2471,11.2471,11.179,11.1866,590000.0
2005-11-08 11:40:00,14.77,14.81,14.74,14.81,743800.0,11.179,11.2093,11.1563,11.2093,743800.0
2005-11-08 11:50:00,14.81,14.81,14.78,14.79,329200.0,11.2093,11.2093,11.1866,11.1942,329200.0
2005-11-08 12:00:00,14.79,14.79,14.74,14.75,387400.0,11.1942,11.1942,11.1563,11.1639,387400.0
2005-11-08 12:10:00,14.75,14.76,14.74,14.75,260200.0,11.1639,11.1715,11.1563,11.1639,260200.0
2005-11-08 12:20:00,14.75,14.8,14.74,14.77,361600.0,11.1639,11.2017,11.1563,11.179,361600.0
2005-11-08 12:30:00,14.78,14.79,14.76,14.76,256000.0,11.1866,11.1942,11.1715,11.1715,256000.0
2005-11-08 12:40:00,14.76,14.78,14.75,14.77,217200.0,11.1715,11.1866,11.1639,11.179,217200.0
2005-11-08 12:50:00,14.77,14.8,14.72,14.76,535800.0,11.179,11.2017,11.1412,11.1715,535800.0
2005-11-08 13:00:00,14.76,14.76,14.74,14.74,165200.0,11.1715,11.1715,11.1563,11.1563,165200.0
2005-11-08 13:10:00,14.74,14.76,14.74,14.75,254000.0,11.1563,11.1715,11.1563,11.1639,254000.0
2005-11-08 13:20:00,14.76,14.79,14.74,14.77,269800.0,11.1715,11.1942,11.1563,11.179,269800.0
2005-11-08 13:30:00,14.77,14.77,14.74,14.75,281400.0,11.179,11.179,11.1563,11.1639,281400.0
2005-11-08 13:40:00,14.74,14.75,14.74,14.75,102400.0,11.1563,11.1639,11.1563,11.1639,102400.0
2005-11-08 13:50:00,14.75,14.76,14.73,14.75,227800.0,11.1639,11.1715,11.1488,11.1639,227800.0
2005-11-08 14:00:00,14.75,14.75,14.74,14.75,191800.0,11.1639,11.1639,11.1563,11.1639,191800.0
2005-11-08 14:10:00,14.75,14.77,14.74,14.75,375600.0,11.1639,11.179,11.1563,11.1639,375600.0
2005-11-08 14:20:00,14.75,14.76,14.74,14.76,148800.0,11.1639,11.1715,11.1563,11.1715,148800.0
2005-11-08 14:30:00,14.76,14.76,14.74,14.75,163600.0,11.1715,11.1715,11.1563,11.1639,163600.0
2005-11-08 14:40:00,14.75,14.76,14.72,14.75,920600.0,11.1639,11.1715,11.1412,11.1639,920600.0
2005-11-08 14:50:00,14.74,14.75,14.72,14.74,448600.0,11.1563,11.1639,11.1412,11.1563,448600.0
2005-11-08 15:00:00,14.74,14.78,14.73,14.73,403800.0,11.1563,11.1866,11.1488,11.1488,403800.0
2005-11-08 15:10:00,14.74,14.74,14.72,14.72,640000.0,11.1563,11.1563,11.1412,11.1412,640000.0
2005-11-08 15:20:00,14.72,14.75,14.72,14.74,316400.0,11.1412,11.1639,11.1412,11.1563,316400.0
2005-11-08 15:30:00,14.74,14.75,14.74,14.75,418800.0,11.1563,11.1639,11.1563,11.1639,418800.0
2005-11-08 15:40:00,14.74,14.75,14.73,14.74,471600.0,11.1563,11.1639,11.1488,11.1563,471600.0
2005-11-08 15:50:00,14.74,14.75,14.74,14.75,706400.0,11.1563,11.1639,11.1563,11.1639,706400.0
2005-11-09 09:30:00,14.75,14.8,14.72,14.78,530800.0,11.1639,11.2017,11.1412,11.1866,530800.0
2005-11-09 09:40:00,14.78,14.87,14.78,14.83,231800.0,11.1866,11.2547,11.1866,11.2244,231800.0
2005-11-09 09:50:00,14.84,14.84,14.74,14.76,191000.0,11.232,11.232,11.1563,11.1715,191000.0
2005-11-09 10:00:00,14.75,14.78,14.74,14.76,185000.0,11.1639,11.1866,11.1563,11.1715,185000.0
2005-11-09 10:10:00,14.75,14.8,14.75,14.77,183800.0,11.1639,11.2017,11.1639,11.179,183800.0
2005-11-09 10:20:00,14.78,14.88,14.77,14.85,232200.0,11.1866,11.2623,11.179,11.2396,232200.0
2005-11-09 10:30:00,14.86,14.91,14.86,14.88,268200.0,11.2471,11.285,11.2471,11.2623,268200.0
2005-11-09 10:40:00,14.88,14.88,14.86,14.86,119800.0,11.2623,11.2623,11.2471,11.2471,119800.0
2005-11-09 10:50:00,14.86,14.87,14.81,14.81,137200.0,11.2471,11.2547,11.2093,11.2093,137200.0
2005-11-09 11:00:00,14.8,14.82,14.77,14.77,225200.0,11.2017,11.2169,11.179,11.179,225200.0
2005-11-09 11:10:00,14.78,14.78,14.76,14.76,265800.0,11.1866,11.1866,11.1715,11.1715,265800.0
2005-11-09 11:20:00,14.76,14.79,14.76,14.79,260200.0,11.1715,11.1942,11.1715,11.1942,260200.0
2005-11-09 11:30:00,14.79,14.83,14.75,14.81,505000.0,11.1942,11.2244,11.1639,11.2093,505000.0
2005-11-09 11:40:00,14.81,14.82,14.77,14.82,446000.0,11.2093,11.2169,11.179,11.2169,446000.0
2005-11-09 11:50:00,14.82,14.84,14.77,14.81,378000.0,11.2169,11.232,11.179,11.2093,378000.0
2005-11-09 12:00:00,14.81,14.82,14.79,14.81,160000.0,11.2093,11.2169,11.1942,11.2093,160000.0
2005-11-09 12:10:00,14.8,14.87,14.8,14.85,191800.0,11.2017,11.2547,11.2017,11.2396,191800.0
2005-11-09 12:20:00,14.85,14.9,14.85,14.88,281600.0,11.2396,11.2774,11.2396,11.2623,281600.0
2005-11-09 12:30:00,14.88,14.88,14.85,14.85,155400.0,11.2623,11.2623,11.2396,11.2396,155400.0
2005-11-09 12:40:00,14.85,14.85,14.8,14.82,100600.0,11.2396,11.2396,11.2017,11.2169,100600.0
2005-11-09 12:50:00,14.82,14.84,14.8,14.8,125000.0,11.2169,11.232,11.2017,11.2017,125000.0
2005-11-09 13:00:00,14.8,14.83,14.79,14.82,159400.0,11.2017,11.2244,11.1942,11.2169,159400.0
2005-11-09 13:10:00,14.82,14.83,14.81,14.82,49400.0,11.2169,11.2244,11.2093,11.2169,49400.0
2005-11-09 13:20:00,14.82,14.82,14.78,14.8,93600.0,11.2169,11.2169,11.1866,11.2017,93600.0
2005-11-09 13:30:00,14.8,14.8,14.77,14.77,122200.0,11.2017,11.2017,11.179,11.179,122200.0
2005-11-09 13:40:00,14.77,14.79,14.77,14.78,137600.0,11.179,11.1942,11.179,11.1866,137600.0
2005-11-09 13:50:00,14.78,14.79,14.75,14.78,150400.0,11.1866,11.1942,11.1639,11.1866,150400.0
2005-11-09 14:00:00,14.78,14.79,14.76,14.78,96600.0,11.1866,11.1942,11.1715,11.1866,96600.0
2005-11-09 14:10:00,14.78,14.8,14.76,14.79,142800.0,11.1866,11.2017,11.1715,11.1942,142800.0
2005-11-09 14:20:00,14.78,14.79,14.75,14.76,190200.0,11.1866,11.1942,11.1639,11.1715,190200.0
2005-11-09 14:30:00,14.77,14.81,14.76,14.79,285800.0,11.179,11.2093,11.1715,11.1942,285800.0
2005-11-09 14:40:00,14.79,14.79,14.74,14.74,193200.0,11.1942,11.1942,11.1563,11.1563,193200.0
2005-11-09 14:50:00,14.74,14.75,14.74,14.74,350400.0,11.1563,11.1639,11.1563,11.1563,350400.0
2005-11-09 15:00:00,14.74,14.75,14.74,14.74,352600.0,11.1563,11.1639,11.1563,11.1563,352600.0
2005-11-09 15:10:00,14.74,14.76,14.74,14.76,365800.0,11.1563,11.1715,11.1563,11.1715,365800.0
2005-11-09 15:20:00,14.76,14.76,14.75,14.76,256200.0,11.1715,11.1715,11.1639,11.1715,256200.0
2005-11-09 15:30:00,14.75,14.76,14.73,14.74,424600.0,11.1639,11.1715,11.1488,11.1563,424600.0
2005-11-09 15:40:00,14.74,14.76,14.73,14.75,339000.0,11.1563,11.1715,11.1488,11.1639,339000.0
2005-11-09 15:50:00,14.74,14.76,14.74,14.75,512000.0,11.1563,11.1715,11.1563,11.1639,512000.0
2005-11-10 09:30:00,14.41,14.56,14.37,14.53,1579400.0,10.9066,11.0201,10.8763,10.9974,1579400.0
2005-11-10 09:40:00,14.53,14.6,14.52,14.57,657200.0,10.9974,11.0504,10.9898,11.0277,657200.0
2005-11-10 09:50:00,14.56,14.63,14.55,14.61,272800.0,11.0201,11.0731,11.0125,11.0579,272800.0
2005-11-10 10:00:00,14.6,14.63,14.54,14.55,492800.0,11.0504,11.0731,11.0049,11.0125,492800.0
2005-11-10 10:10:00,14.55,14.59,14.53,14.56,273800.0,11.0125,11.0428,10.9974,11.0201,273800.0
2005-11-10 10:20:00,14.56,14.57,14.54,14.56,334800.0,11.0201,11.0277,11.0049,11.0201,334800.0
2005-11-10 10:30:00,14.56,14.57,14.55,14.56,212800.0,11.0201,11.0277,11.0125,11.0201,212800.0
2005-11-10 10:40:00,14.56,14.56,14.54,14.55,352000.0,11.0201,11.0201,11.0049,11.0125,352000.0
2005-11-10 10:50:00,14.55,14.56,14.54,14.56,405800.0,11.0125,11.0201,11.0049,11.0201,405800.0
2005-11-10 11:00:00,14.56,14.56,14.55,14.55,355200.0,11.0201,11.0201,11.0125,11.0125,355200.0
2005-11-10 11:10:00,14.56,14.56,14.53,14.54,661800.0,11.0201,11.0201,10.9974,11.0049,661800.0
2005-11-10 11:20:00,14.54,14.56,14.53,14.54,396000.0,11.0049,11.0201,10.9974,11.0049,396000.0
2005-11-10 11:30:00,14.54,14.55,14.53,14.53,513000.0,11.0049,11.0125,10.9974,10.9974,513000.0
2005-11-10 11:40:00,14.53,14.56,14.52,14.55,447800.0,10.9974,11.0201,10.9898,11.0125,447800.0
2005-11-10 11:50:00,14.55,14.65,14.55,14.63,404600.0,11.0125,11.0882,11.0125,11.0731,404600.0
2005-11-10 12:00:00,14.63,14.65,14.62,14.64,190400.0,11.0731,11.0882,11.0655,11.0806,190400.0
2005-11-10 12:10:00,14.64,14.65,14.63,14.63,134400.0,11.0806,11.0882,11.0731,11.0731,134400.0
2005-11-10 12:20:00,14.63,14.67,14.62,14.66,254400.0,11.0731,11.1033,11.0655,11.0958,254400.0
2005-11-10 12:30:00,14.67,14.7,14.67,14.69,207000.0,11.1033,11.126,11.1033,11.1185,207000.0
2005-11-10 12:40:00,14.69,14.7,14.66,14.68,155800.0,11.1185,11.126,11.0958,11.1109,155800.0
2005-11-10 12:50:00,14.67,14.7,14.65,14.68,197200.0,11.1033,11.126,11.0882,11.1109,197200.0
2005-11-10 13:00:00,14.68,14.76,14.65,14.74,503800.0,11.1109,11.1715,11.0882,11.1563,503800.0
2005-11-10 13:10:00,14.74,14.75,14.71,14.71,361800.0,11.1563,11.1639,11.1336,11.1336,361800.0
2005-11-10 13:20:00,14.72,14.74,14.71,14.73,133600.0,11.1412,11.1563,11.1336,11.1488,133600.0
2005-11-10 13:30:00,14.73,14.78,14.72,14.76,222000.0,11.1488,11.1866,11.1412,11.1715,222000.0
2005-11-10 13:40:00,14.77,14.8,14.74,14.75,219600.0,11.179,11.2017,11.1563,11.1639,219600.0
2005-11-10 13:50:00,14.74,14.86,14.74,14.85,400000.0,11.1563,11.2471,11.1563,11.2396,400000.0
2005-11-10 14:00:00,14.85,14.87,14.82,14.84,317000.0,11.2396,11.2547,11.2169,11.232,317000.0
2005-11-10 14:10:00,14.84,14.88,14.83,14.86,312600.0,11.232,11.2623,11.2244,11.2471,312600.0
2005-11-10 14:20:00,14.85,14.86,14.82,14.85,354000.0,11.2396,11.2471,11.2169,11.2396,354000.0
2005-11-10 14:30:00,14.85,14.93,14.85,14.9,537600.0,11.2396,11.3001,11.2396,11.2774,537600.0
2005-11-10 14:40:00,14.9,14.94,14.89,14.91,320000.0,11.2774,11.3077,11.2699,11.285,320000.0
2005-11-10 14:50:00,14.9,14.97,14.9,14.94,282200.0,11.2774,11.3304,11.2774,11.3077,282200.0
2005-11-10 15:00:00,14.93,14.97,14.92,14.94,503200.0,11.3001,11.3304,11.2926,11.3077,503200.0
2005-11-10 15:10:00,14.94,14.97,14.93,14.96,384600.0,11.3077,11.3304,11.3001,11.3228,384600.0
2005-11-10 15:20:00,14.96,14.98,14.94,14.97,371400.0,11.3228,11.338,11.3077,11.3304,371400.0
2005-11-10 15:30:00,14.97,14.99,14.96,14.98,340600.0,11.3304,11.3455,11.3228,11.338,340600.0
2005-11-10 15:40:00,14.98,14.99,14.95,14.96,595000.0,11.338,11.3455,11.3153,11.3228,595000.0
2005-11-10 15:50:00,14.96,14.99,14.95,14.99,619600.0,11.3228,11.3455,11.3153,11.3455,619600.0
2005-11-11 09:30:00,15.04,15.16,15.0,15.08,884200.0,11.3834,11.4742,11.3531,11.4137,884200.0
2005-11-11 09:40:00,15.08,15.12,15.0,15.05,699800.0,11.4137,11.4439,11.3531,11.391,699800.0
2005-11-11 09:50:00,15.05,15.13,14.99,15.09,932000.0,11.391,11.4515,11.3455,11.4212,932000.0
2005-11-11 10:00:00,15.09,15.15,15.07,15.11,255000.0,11.4212,11.4666,11.4061,11.4364,255000.0
2005-11-11 10:10:00,15.11,15.14,15.08,15.11,367400.0,11.4364,11.4591,11.4137,11.4364,367400.0
2005-11-11 10:20:00,15.11,15.12,15.06,15.09,148600.0,11.4364,11.4439,11.3985,11.4212,148600.0
2005-11-11 10:30:00,15.09,15.12,15.08,15.1,122800.0,11.4212,11.4439,11.4137,11.4288,122800.0
2005-11-11 10:40:00,15.1,15.12,15.09,15.1,122400.0,11.4288,11.4439,11.4212,11.4288,122400.0
2005-11-11 10:50:00,15.1,15.13,15.09,15.1,104800.0,11.4288,11.4515,11.4212,11.4288,104800.0
2005-11-11 11:00:00,15.1,15.13,15.09,15.11,310600.0,11.4288,11.4515,11.4212,11.4364,310600.0
2005-11-11 11:10:00,15.11,15.13,15.09,15.09,186400.0,11.4364,11.4515,11.4212,11.4212,186400.0
2005-11-11 11:20:00,15.09,15.09,15.05,15.06,118600.0,11.4212,11.4212,11.391,11.3985,118600.0
2005-11-11 11:30:00,15.06,15.09,15.05,15.09,88200.0,11.3985,11.4212,11.391,11.4212,88200.0
2005-11-11 11:40:00,15.09,15.11,15.08,15.1,68200.0,11.4212,11.4364,11.4137,11.4288,68200.0
2005-11-11 11:50:00,15.1,15.1,15.05,15.1,136800.0,11.4288,11.4288,11.391,11.4288,136800.0
2005-11-11 12:00:00,15.09,15.1,15.05,15.09,163000.0,11.4212,11.4288,11.391,11.4212,163000.0
2005-11-11 12:10:00,15.08,15.1,15.08,15.1,92400.0,11.4137,11.4288,11.4137,11.4288,92400.0
2005-11-11 12:20:00,15.1,15.11,15.1,15.1,84800.0,11.4288,11.4364,11.4288,11.4288,84800.0
2005-11-11 12:30:00,15.11,15.11,15.1,15.11,91800.0,11.4364,11.4364,11.4288,11.4364,91800.0
2005-11-11 12:40:00,15.1,15.11,15.1,15.1,140600.0,11.4288,11.4364,11.4288,11.4288,140600.0
2005-11-11 12:50:00,15.1,15.11,15.08,15.09,141400.0,11.4288,11.4364,11.4137,11.4212,141400.0
2005-11-11 13:00:00,15.08,15.09,15.06,15.08,95000.0,11.4137,11.4212,11.3985,11.4137,95000.0
2005-11-11 13:10:00,15.07,15.1,15.07,15.1,62400.0,11.4061,11.4288,11.4061,11.4288,62400.0
2005-11-11 13:20:00,15.09,15.1,15.06,15.06,133000.0,11.4212,11.4288,11.3985,11.3985,133000.0
2005-11-11 13:30:00,15.06,15.08,15.06,15.06,87200.0,11.3985,11.4137,11.3985,11.3985,87200.0
2005-11-11 13:40:00,15.06,15.09,15.06,15.06,102800.0,11.3985,11.4212,11.3985,11.3985,102800.0
2005-11-11 13:50:00,15.06,15.07,15.05,15.05,87000.0,11.3985,11.4061,11.391,11.391,87000.0
2005-11-11 14:00:00,15.05,15.06,15.05,15.06,78600.0,11.391,11.3985,11.391,11.3985,78600.0
2005-11-11 14:10:00,15.06,15.09,15.05,15.05,135800.0,11.3985,11.4212,11.391,11.391,135800.0
2005-11-11 14:20:00,15.05,15.07,15.04,15.07,73400.0,11.391,11.4061,11.3834,11.4061,73400.0
2005-11-11 14:30:00,15.07,15.1,15.06,15.09,110200.0,11.4061,11.4288,11.3985,11.4212,110200.0
2005-11-11 14:40:00,15.09,15.1,15.08,15.09,99800.0,11.4212,11.4288,11.4137,11.4212,99800.0
2005-11-11 14:50:00,15.09,15.1,15.06,15.06,96600.0,11.4212,11.4288,11.3985,11.3985,96600.0
2005-11-11 15:00:00,15.06,15.06,15.0,15.05,646400.0,11.3985,11.3985,11.3531,11.391,646400.0
2005-11-11 15:10:00,15.05,15.05,15.0,15.01,347800.0,11.391,11.391,11.3531,11.3607,347800.0
2005-11-11 15:20:00,15.02,15.05,15.0,15.05,80600.0,11.3682,11.391,11.3531,11.391,80600.0
2005-11-11 15:30:00,15.05,15.08,15.05,15.06,134200.0,11.391,11.4137,11.391,11.3985,134200.0
2005-11-11 15:40:00,15.05,15.06,15.03,15.03,183200.0,11.391,11.3985,11.3758,11.3758,183200.0
2005-11-11 15:50:00,15.03,15.08,15.03,15.08,306000.0,11.3758,11.4137,11.3758,11.4137,306000.0
2005-11-14 09:30:00,15.09,15.18,15.07,15.17,390000.0,11.4212,11.4893,11.4061,11.4818,390000.0
2005-11-14 09:40:00,15.17,15.19,15.1,15.18,181800.0,11.4818,11.4969,11.4288,11.4893,181800.0
2005-11-14 09:50:00,15.18,15.25,15.17,15.24,270600.0,11.4893,11.5423,11.4818,11.5348,270600.0
2005-11-14 10:00:00,15.24,15.25,15.18,15.22,180400.0,11.5348,11.5423,11.4893,11.5196,180400.0
2005-11-14 10:10:00,15.21,15.22,15.18,15.21,81800.0,11.5121,11.5196,11.4893,11.5121,81800.0
2005-11-14 10:20:00,15.21,15.22,15.17,15.19,155200.0,11.5121,11.5196,11.4818,11.4969,155200.0
2005-11-14 10:30:00,15.2,15.24,15.18,15.19,279200.0,11.5045,11.5348,11.4893,11.4969,279200.0
2005-11-14 10:40:00,15.2,15.21,15.18,15.2,165600.0,11.5045,11.5121,11.4893,11.5045,165600.0
2005-11-14 10:50:00,15.19,15.21,15.17,15.2,151200.0,11.4969,11.5121,11.4818,11.5045,151200.0
2005-11-14 11:00:00,15.2,15.21,15.18,15.19,136400.0,11.5045,11.5121,11.4893,11.4969,136400.0
2005-11-14 11:10:00,15.19,15.22,15.17,15.21,192400.0,11.4969,11.5196,11.4818,11.5121,192400.0
2005-11-14 11:20:00,15.21,15.22,15.19,15.21,86000.0,11.5121,11.5196,11.4969,11.5121,86000.0
2005-11-14 11:30:00,15.21,15.22,15.2,15.21,86400.0,11.5121,11.5196,11.5045,11.5121,86400.0
2005-11-14 11:40:00,15.21,15.22,15.19,15.19,405000.0,11.5121,11.5196,11.4969,11.4969,405000.0
2005-11-14 11:50:00,15.19,15.22,15.19,15.2,153200.0,11.4969,11.5196,11.4969,11.5045,153200.0
2005-11-14 12:00:00,15.19,15.22,15.18,15.18,206400.0,11.4969,11.5196,11.4893,11.4893,206400.0
2005-11-14 12:10:00,15.18,15.18,15.11,15.12,202800.0,11.4893,11.4893,11.4364,11.4439,202800.0
2005-11-14 12:20:00,15.13,15.15,15.09,15.11,228200.0,11.4515,11.4666,11.4212,11.4364,228200.0
2005-11-14 12:30:00,15.11,15.14,15.1,15.13,69400.0,11.4364,11.4591,11.4288,11.4515,69400.0
2005-11-14 12:40:00,15.13,15.13,15.12,15.12,78400.0,11.4515,11.4515,11.4439,11.4439,78400.0
2005-11-14 12:50:00,15.12,15.13,15.1,15.12,148000.0,11.4439,11.4515,11.4288,11.4439,148000.0
2005-11-14 13:00:00,15.12,15.13,15.11,15.12,92000.0,11.4439,11.4515,11.4364,11.4439,92000.0
2005-11-14 13:10:00,15.12,15.13,15.11,15.13,70200.0,11.4439,11.4515,11.4364,11.4515,70200.0
2005-11-14 13:20:00,15.13,15.13,15.11,15.12,97200.0,11.4515,11.4515,11.4364,11.4439,97200.0
2005-11-14 13:30:00,15.11,15.13,15.11,15.12,72000.0,11.4364,11.4515,11.4364,11.4439,72000.0
2005-11-14 13:40:00,15.12,15.15,15.12,15.14,102600.0,11.4439,11.4666,11.4439,11.4591,102600.0
2005-11-14 13:50:00,15.14,15.17,15.13,15.15,78200.0,11.4591,11.4818,11.4515,11.4666,78200.0
2005-11-14 14:00:00,15.15,15.17,15.13,15.15,178000.0,11.4666,11.4818,11.4515,11.4666,178000.0
2005-11-14 14:10:00,15.15,15.15,15.13,15.13,160400.0,11.4666,11.4666,11.4515,11.4515,160400.0
2005-11-14 14:20:00,15.13,15.13,15.13,15.13,70800.0,11.4515,11.4515,11.4515,11.4515,70800.0
2005-11-14 14:30:00,15.13,15.14,15.13,15.13,97400.0,11.4515,11.4591,11.4515,11.4515,97400.0
2005-11-14 14:40:00,15.13,15.14,15.12,15.13,87800.0,11.4515,11.4591,11.4439,11.4515,87800.0
2005-11-14 14:50:00,15.13,15.14,15.12,15.13,102200.0,11.4515,11.4591,11.4439,11.4515,102200.0
2005-11-14 15:00:00,15.13,15.13,15.13,15.13,92400.0,11.4515,11.4515,11.4515,11.4515,92400.0
2005-11-14 15:10:00,15.13,15.14,15.12,15.13,232400.0,11.4515,11.4591,11.4439,11.4515,232400.0
2005-11-14 15:20:00,15.14,15.15,15.13,15.15,238800.0,11.4591,11.4666,11.4515,11.4666,238800.0
2005-11-14 15:30:00,15.15,15.18,15.15,15.18,272400.0,11.4666,11.4893,11.4666,11.4893,272400.0
2005-11-14 15:40:00,15.18,15.18,15.16,15.17,269800.0,11.4893,11.4893,11.4742,11.4818,269800.0
2005-11-14 15:50:00,15.17,15.18,15.15,15.15,315000.0,11.4818,11.4893,11.4666,11.4666,315000.0
2005-11-15 09:30:00,15.21,15.25,15.09,15.09,451000.0,11.5121,11.5423,11.4212,11.4212,451000.0
2005-11-15 09:40:00,15.09,15.11,14.98,15.05,243600.0,11.4212,11.4364,11.338,11.391,243600.0
2005-11-15 09:50:00,15.06,15.09,15.01,15.05,124200.0,11.3985,11.4212,11.3607,11.391,124200.0
2005-11-15 10:00:00,15.05,15.13,15.01,15.11,119000.0,11.391,11.4515,11.3607,11.4364,119000.0
2005-11-15 10:10:00,15.11,15.14,15.06,15.12,142000.0,11.4364,11.4591,11.3985,11.4439,142000.0
2005-11-15 10:20:00,15.11,15.14,15.07,15.08,97200.0,11.4364,11.4591,11.4061,11.4137,97200.0
2005-11-15 10:30:00,15.08,15.12,15.03,15.11,71200.0,11.4137,11.4439,11.3758,11.4364,71200.0
2005-11-15 10:40:00,15.1,15.15,15.1,15.13,75600.0,11.4288,11.4666,11.4288,11.4515,75600.0
2005-11-15 10:50:00,15.13,15.18,15.12,15.17,90400.0,11.4515,11.4893,11.4439,11.4818,90400.0
2005-11-15 11:00:00,15.17,15.18,15.15,15.17,97200.0,11.4818,11.4893,11.4666,11.4818,97200.0
2005-11-15 11:10:00,15.17,15.18,15.15,15.17,91600.0,11.4818,11.4893,11.4666,11.4818,91600.0
2005-11-15 11:20:00,15.17,15.17,15.15,15.15,99800.0,11.4818,11.4818,11.4666,11.4666,99800.0
2005-11-15 11:30:00,15.15,15.16,15.15,15.15,57200.0,11.4666,11.4742,11.4666,11.4666,57200.0
2005-11-15 11:40:00,15.15,15.18,15.09,15.11,155800.0,11.4666,11.4893,11.4212,11.4364,155800.0
2005-11-15 11:50:00,15.11,15.15,15.11,15.13,124400.0,11.4364,11.4666,11.4364,11.4515,124400.0
2005-11-15 12:00:00,15.13,15.17,15.12,15.13,129600.0,11.4515,11.4818,11.4439,11.4515,129600.0
2005-11-15 12:10:00,15.13,15.24,15.11,15.23,133000.0,11.4515,11.5348,11.4364,11.5272,133000.0
2005-11-15 12:20:00,15.24,15.24,15.22,15.22,60200.0,11.5348,11.5348,11.5196,11.5196,60200.0
2005-11-15 12:30:00,15.22,15.24,15.21,15.24,74000.0,11.5196,11.5348,11.5121,11.5348,74000.0
2005-11-15 12:40:00,15.24,15.24,15.18,15.19,152200.0,11.5348,11.5348,11.4893,11.4969,152200.0
2005-11-15 12:50:00,15.19,15.24,15.19,15.22,83400.0,11.4969,11.5348,11.4969,11.5196,83400.0
2005-11-15 13:00:00,15.23,15.24,15.21,15.21,53000.0,11.5272,11.5348,11.5121,11.5121,53000.0
2005-11-15 13:10:00,15.21,15.21,15.18,15.19,120400.0,11.5121,11.5121,11.4893,11.4969,120400.0
2005-11-15 13:20:00,15.19,15.19,15.14,15.15,58000.0,11.4969,11.4969,11.4591,11.4666,58000.0
2005-11-15 13:30:00,15.15,15.15,15.13,15.13,59400.0,11.4666,11.4666,11.4515,11.4515,59400.0
2005-11-15 13:40:00,15.13,15.14,15.08,15.08,127200.0,11.4515,11.4591,11.4137,11.4137,127200.0
2005-11-15 13:50:00,15.08,15.13,15.08,15.11,112400.0,11.4137,11.4515,11.4137,11.4364,112400.0
2005-11-15 14:00:00,15.11,15.15,15.09,15.11,165000.0,11.4364,11.4666,11.4212,11.4364,165000.0
2005-11-15 14:10:00,15.11,15.13,15.06,15.11,166400.0,11.4364,11.4515,11.3985,11.4364,166400.0
2005-11-15 14:20:00,15.12,15.15,15.11,15.13,143200.0,11.4439,11.4666,11.4364,11.4515,143200.0
2005-11-15 14:30:00,15.13,15.13,15.11,15.12,70800.0,11.4515,11.4515,11.4364,11.4439,70800.0
2005-11-15 14:40:00,15.13,15.13,15.11,15.13,103000.0,11.4515,11.4515,11.4364,11.4515,103000.0
2005-11-15 14:50:00,15.13,15.13,15.05,15.06,190800.0,11.4515,11.4515,11.391,11.3985,190800.0
2005-11-15 15:00:00,15.06,15.1,15.05,15.1,182000.0,11.3985,11.4288,11.391,11.4288,182000.0
2005-11-15 15:10:00,15.1,15.12,15.1,15.11,132800.0,11.4288,11.4439,11.4288,11.4364,132800.0
2005-11-15 15:20:00,15.11,15.13,15.1,15.11,220000.0,11.4364,11.4515,11.4288,11.4364,220000.0
2005-11-15 15:30:00,15.11,15.13,15.11,15.12,207000.0,11.4364,11.4515,11.4364,11.4439,207000.0
2005-11-15 15:40:00,15.12,15.13,15.11,15.13,212200.0,11.4439,11.4515,11.4364,11.4515,212200.0
2005-11-15 15:50:00,15.13,15.14,15.1,15.13,412400.0,11.4515,11.4591,11.4288,11.4515,412400.0
2005-11-16 09:30:00,15.24,15.24,15.14,15.21,297600.0,11.5348,11.5348,11.4591,11.5121,297600.0
2005-11-16 09:40:00,15.2,15.25,15.2,15.23,148000.0,11.5045,11.5423,11.5045,11.5272,148000.0
2005-11-16 09:50:00,15.24,15.24,15.2,15.22,103800.0,11.5348,11.5348,11.5045,11.5196,103800.0
2005-11-16 10:00:00,15.22,15.25,15.09,15.15,321200.0,11.5196,11.5423,11.4212,11.4666,321200.0
2005-11-16 10:10:00,15.15,15.23,15.13,15.22,159600.0,11.4666,11.5272,11.4515,11.5196,159600.0
2005-11-16 10:20:00,15.22,15.25,15.21,15.22,56400.0,11.5196,11.5423,11.5121,11.5196,56400.0
2005-11-16 10:30:00,15.22,15.26,15.18,15.22,168200.0,11.5196,11.5499,11.4893,11.5196,168200.0
2005-11-16 10:40:00,15.22,15.23,15.2,15.22,80400.0,11.5196,11.5272,11.5045,11.5196,80400.0
2005-11-16 10:50:00,15.22,15.24,15.22,15.24,93200.0,11.5196,11.5348,11.5196,11.5348,93200.0
2005-11-16 11:00:00,15.24,15.26,15.17,15.18,157800.0,11.5348,11.5499,11.4818,11.4893,157800.0
2005-11-16 11:10:00,15.18,15.24,15.18,15.22,91600.0,11.4893,11.5348,11.4893,11.5196,91600.0
2005-11-16 11:20:00,15.23,15.25,15.2,15.24,124800.0,11.5272,11.5423,11.5045,11.5348,124800.0
2005-11-16 11:30:00,15.24,15.24,15.21,15.23,51400.0,11.5348,11.5348,11.5121,11.5272,51400.0
2005-11-16 11:40:00,15.22,15.26,15.21,15.24,191400.0,11.5196,11.5499,11.5121,11.5348,191400.0
2005-11-16 11:50:00,15.24,15.28,15.21,15.22,223800.0,11.5348,11.565,11.5121,11.5196,223800.0
2005-11-16 12:00:00,15.22,15.22,15.2,15.22,55800.0,11.5196,11.5196,11.5045,11.5196,55800.0
2005-11-16 12:10:00,15.23,15.25,15.22,15.24,103400.0,11.5272,11.5423,11.5196,11.5348,103400.0
2005-11-16 12:20:00,15.24,15.29,15.24,15.27,144400.0,11.5348,11.5726,11.5348,11.5575,144400.0
2005-11-16 12:30:00,15.27,15.27,15.24,15.24,65800.0,11.5575,11.5575,11.5348,11.5348,65800.0
2005-11-16 12:40:00,15.24,15.24,15.19,15.19,133800.0,11.5348,11.5348,11.4969,11.4969,133800.0
2005-11-16 12:50:00,15.19,15.19,15.16,15.19,134200.0,11.4969,11.4969,11.4742,11.4969,134200.0
2005-11-16 13:00:00,15.18,15.18,15.15,15.15,151600.0,11.4893,11.4893,11.4666,11.4666,151600.0
2005-11-16 13:10:00,15.15,15.16,15.15,15.16,40000.0,11.4666,11.4742,11.4666,11.4742,40000.0
2005-11-16 13:20:00,15.15,15.2,15.15,15.2,72600.0,11.4666,11.5045,11.4666,11.5045,72600.0
2005-11-16 13:30:00,15.2,15.23,15.19,15.22,75200.0,11.5045,11.5272,11.4969,11.5196,75200.0
2005-11-16 13:40:00,15.22,15.23,15.21,15.22,94600.0,11.5196,11.5272,11.5121,11.5196,94600.0
2005-11-16 13:50:00,15.21,15.24,15.21,15.24,100400.0,11.5121,11.5348,11.5121,11.5348,100400.0
2005-11-16 14:00:00,15.24,15.26,15.22,15.23,103800.0,11.5348,11.5499,11.5196,11.5272,103800.0
2005-11-16 14:10:00,15.22,15.27,15.21,15.22,130400.0,11.5196,11.5575,11.5121,11.5196,130400.0
2005-11-16 14:20:00,15.21,15.26,15.2,15.24,108200.0,11.5121,11.5499,11.5045,11.5348,108200.0
2005-11-16 14:30:00,15.24,15.25,15.21,15.22,138600.0,11.5348,11.5423,11.5121,11.5196,138600.0
2005-11-16 14:40:00,15.22,15.27,15.22,15.27,128800.0,11.5196,11.5575,11.5196,11.5575,128800.0
2005-11-16 14:50:00,15.26,15.28,15.24,15.26,106800.0,11.5499,11.565,11.5348,11.5499,106800.0
2005-11-16 15:00:00,15.26,15.27,15.2,15.21,206400.0,11.5499,11.5575,11.5045,11.5121,206400.0
2005-11-16 15:10:00,15.21,15.24,15.19,15.22,143200.0,11.5121,11.5348,11.4969,11.5196,143200.0
2005-11-16 15:20:00,15.22,15.22,15.19,15.21,99200.0,11.5196,11.5196,11.4969,11.5121,99200.0
2005-11-16 15:30:00,15.21,15.23,15.2,15.21,87000.0,11.5121,11.5272,11.5045,11.5121,87000.0
2005-11-16 15:40:00,15.21,15.24,15.21,15.24,214000.0,11.5121,11.5348,11.5121,11.5348,214000.0
2005-11-16 15:50:00,15.24,15.27,15.18,15.26,717800.0,11.5348,11.5575,11.4893,11.5499,717800.0
2005-11-17 09:30:00,15.38,15.45,15.38,15.41,502000.0,11.6407,11.6937,11.6407,11.6634,502000.0
2005-11-17 09:40:00,15.4,15.4,15.37,15.4,293400.0,11.6559,11.6559,11.6332,11.6559,293400.0
2005-11-17 09:50:00,15.4,15.4,15.26,15.33,243400.0,11.6559,11.6559,11.5499,11.6029,243400.0
2005-11-17 10:00:00,15.32,15.35,15.3,15.34,262400.0,11.5953,11.618,11.5802,11.6104,262400.0
2005-11-17 10:10:00,15.34,15.38,15.28,15.37,299800.0,11.6104,11.6407,11.565,11.6332,299800.0
2005-11-17 10:20:00,15.37,15.42,15.35,15.41,278200.0,11.6332,11.671,11.618,11.6634,278200.0
2005-11-17 10:30:00,15.4,15.43,15.35,15.38,214600.0,11.6559,11.6786,11.618,11.6407,214600.0
2005-11-17 10:40:00,15.38,15.42,15.33,15.33,186400.0,11.6407,11.671,11.6029,11.6029,186400.0
2005-11-17 10:50:00,15.33,15.4,15.33,15.36,189800.0,11.6029,11.6559,11.6029,11.6256,189800.0
2005-11-17 11:00:00,15.36,15.38,15.3,15.31,315400.0,11.6256,11.6407,11.5802,11.5877,315400.0
2005-11-17 11:10:00,15.31,15.38,15.31,15.36,144200.0,11.5877,11.6407,11.5877,11.6256,144200.0
2005-11-17 11:20:00,15.36,15.38,15.33,15.36,93600.0,11.6256,11.6407,11.6029,11.6256,93600.0
2005-11-17 11:30:00,15.35,15.36,15.3,15.33,202600.0,11.618,11.6256,11.5802,11.6029,202600.0
2005-11-17 11:40:00,15.33,15.39,15.3,15.38,145200.0,11.6029,11.6483,11.5802,11.6407,145200.0
2005-11-17 11:50:00,15.38,15.4,15.35,15.35,91000.0,11.6407,11.6559,11.618,11.618,91000.0
2005-11-17 12:00:00,15.35,15.38,15.33,15.36,142200.0,11.618,11.6407,11.6029,11.6256,142200.0
2005-11-17 12:10:00,15.36,15.38,15.34,15.34,135800.0,11.6256,11.6407,11.6104,11.6104,135800.0
2005-11-17 12:20:00,15.35,15.38,15.34,15.36,156400.0,11.618,11.6407,11.6104,11.6256,156400.0
2005-11-17 12:30:00,15.36,15.37,15.33,15.33,165200.0,11.6256,11.6332,11.6029,11.6029,165200.0
2005-11-17 12:40:00,15.34,15.35,15.33,15.33,104200.0,11.6104,11.618,11.6029,11.6029,104200.0
2005-11-17 12:50:00,15.33,15.36,15.33,15.33,116000.0,11.6029,11.6256,11.6029,11.6029,116000.0
2005-11-17 13:00:00,15.33,15.34,15.33,15.34,97200.0,11.6029,11.6104,11.6029,11.6104,97200.0
2005-11-17 13:10:00,15.33,15.34,15.31,15.34,168600.0,11.6029,11.6104,11.5877,11.6104,168600.0
2005-11-17 13:20:00,15.34,15.35,15.31,15.31,90600.0,11.6104,11.618,11.5877,11.5877,90600.0
2005-11-17 13:30:00,15.32,15.33,15.31,15.33,133400.0,11.5953,11.6029,11.5877,11.6029,133400.0
2005-11-17 13:40:00,15.33,15.33,15.31,15.31,79800.0,11.6029,11.6029,11.5877,11.5877,79800.0
2005-11-17 13:50:00,15.31,15.35,15.31,15.34,188400.0,11.5877,11.618,11.5877,11.6104,188400.0
2005-11-17 14:00:00,15.33,15.35,15.32,15.35,254400.0,11.6029,11.618,11.5953,11.618,254400.0
2005-11-17 14:10:00,15.35,15.36,15.34,15.35,334000.0,11.618,11.6256,11.6104,11.618,334000.0
2005-11-17 14:20:00,15.35,15.37,15.34,15.35,231200.0,11.618,11.6332,11.6104,11.618,231200.0
2005-11-17 14:30:00,15.35,15.36,15.33,15.33,225800.0,11.618,11.6256,11.6029,11.6029,225800.0
2005-11-17 14:40:00,15.33,15.34,15.31,15.33,180200.0,11.6029,11.6104,11.5877,11.6029,180200.0
2005-11-17 14:50:00,15.33,15.37,15.32,15.35,251200.0,11.6029,11.6332,11.5953,11.618,251200.0
2005-11-17 15:00:00,15.35,15.38,15.35,15.37,226400.0,11.618,11.6407,11.618,11.6332,226400.0
2005-11-17 15:10:00,15.37,15.47,15.37,15.4,474200.0,11.6332,11.7088,11.6332,11.6559,474200.0
2005-11-17 15:20:00,15.4,15.49,15.4,15.45,415000.0,11.6559,11.724,11.6559,11.6937,415000.0
2005-11-17 15:30:00,15.45,15.48,15.43,15.47,545000.0,11.6937,11.7164,11.6786,11.7088,545000.0
2005-11-17 15:40:00,15.48,15.55,15.47,15.52,855200.0,11.7164,11.7694,11.7088,11.7467,855200.0
2005-11-17 15:50:00,15.52,15.63,15.5,15.63,1396000.0,11.7467,11.8299,11.7315,11.8299,1396000.0
2005-11-18 09:30:00,15.74,15.81,15.51,15.54,5258800.0,11.9132,11.9662,11.7391,11.7618,5258800.0
2005-11-18 09:40:00,15.54,15.66,15.53,15.55,1000400.0,11.7618,11.8526,11.7543,11.7694,1000400.0
2005-11-18 09:50:00,15.55,15.55,15.48,15.53,679800.0,11.7694,11.7694,11.7164,11.7543,679800.0
2005-11-18 10:00:00,15.53,15.58,15.5,15.52,594800.0,11.7543,11.7921,11.7315,11.7467,594800.0
2005-11-18 10:10:00,15.53,15.53,15.47,15.49,444600.0,11.7543,11.7543,11.7088,11.724,444600.0
2005-11-18 10:20:00,15.49,15.53,15.45,15.49,451800.0,11.724,11.7543,11.6937,11.724,451800.0
2005-11-18 10:30:00,15.49,15.53,15.47,15.47,261800.0,11.724,11.7543,11.7088,11.7088,261800.0
2005-11-18 10:40:00,15.47,15.49,15.44,15.46,263000.0,11.7088,11.724,11.6861,11.7013,263000.0
2005-11-18 10:50:00,15.46,15.49,15.46,15.47,214800.0,11.7013,11.724,11.7013,11.7088,214800.0
2005-11-18 11:00:00,15.47,15.51,15.46,15.47,309000.0,11.7088,11.7391,11.7013,11.7088,309000.0
2005-11-18 11:10:00,15.47,15.51,15.47,15.51,319600.0,11.7088,11.7391,11.7088,11.7391,319600.0
2005-11-18 11:20:00,15.51,15.51,15.44,15.45,229800.0,11.7391,11.7391,11.6861,11.6937,229800.0
2005-11-18 11:30:00,15.45,15.49,15.42,15.46,334600.0,11.6937,11.724,11.671,11.7013,334600.0
2005-11-18 11:40:00,15.46,15.5,15.46,15.47,152200.0,11.7013,11.7315,11.7013,11.7088,152200.0
2005-11-18 11:50:00,15.47,15.47,15.4,15.4,184200.0,11.7088,11.7088,11.6559,11.6559,184200.0
2005-11-18 12:00:00,15.4,15.43,15.38,15.38,195000.0,11.6559,11.6786,11.6407,11.6407,195000.0
2005-11-18 12:10:00,15.38,15.45,15.38,15.45,165000.0,11.6407,11.6937,11.6407,11.6937,165000.0
2005-11-18 12:20:00,15.45,15.45,15.43,15.43,272200.0,11.6937,11.6937,11.6786,11.6786,272200.0
2005-11-18 12:30:00,15.43,15.45,15.38,15.4,162600.0,11.6786,11.6937,11.6407,11.6559,162600.0
2005-11-18 12:40:00,15.4,15.41,15.38,15.4,115200.0,11.6559,11.6634,11.6407,11.6559,115200.0
2005-11-18 12:50:00,15.4,15.43,15.4,15.43,87000.0,11.6559,11.6786,11.6559,11.6786,87000.0
2005-11-18 13:00:00,15.43,15.44,15.4,15.42,103200.0,11.6786,11.6861,11.6559,11.671,103200.0
2005-11-18 13:10:00,15.41,15.45,15.4,15.45,112600.0,11.6634,11.6937,11.6559,11.6937,112600.0
2005-11-18 13:20:00,15.45,15.45,15.43,15.44,90600.0,11.6937,11.6937,11.6786,11.6861,90600.0
2005-11-18 13:30:00,15.43,15.49,15.43,15.49,183600.0,11.6786,11.724,11.6786,11.724,183600.0
2005-11-18 13:40:00,15.49,15.5,15.47,15.48,185800.0,11.724,11.7315,11.7088,11.7164,185800.0
2005-11-18 13:50:00,15.47,15.51,15.47,15.49,129800.0,11.7088,11.7391,11.7088,11.724,129800.0
2005-11-18 14:00:00,15.49,15.5,15.47,15.49,207200.0,11.724,11.7315,11.7088,11.724,207200.0
2005-11-18 14:10:00,15.49,15.53,15.48,15.5,208600.0,11.724,11.7543,11.7164,11.7315,208600.0
2005-11-18 14:20:00,15.5,15.51,15.46,15.47,197800.0,11.7315,11.7391,11.7013,11.7088,197800.0
2005-11-18 14:30:00,15.47,15.49,15.45,15.45,128200.0,11.7088,11.724,11.6937,11.6937,128200.0
2005-11-18 14:40:00,15.45,15.47,15.42,15.43,164200.0,11.6937,11.7088,11.671,11.6786,164200.0
2005-11-18 14:50:00,15.42,15.47,15.41,15.44,219400.0,11.671,11.7088,11.6634,11.6861,219400.0
2005-11-18 15:00:00,15.44,15.45,15.43,15.45,191000.0,11.6861,11.6937,11.6786,11.6937,191000.0
2005-11-18 15:10:00,15.45,15.46,15.44,15.45,137400.0,11.6937,11.7013,11.6861,11.6937,137400.0
2005-11-18 15:20:00,15.46,15.46,15.44,15.46,169600.0,11.7013,11.7013,11.6861,11.7013,169600.0
2005-11-18 15:30:00,15.46,15.47,15.45,15.45,150000.0,11.7013,11.7088,11.6937,11.6937,150000.0
2005-11-18 15:40:00,15.45,15.5,15.45,15.47,396400.0,11.6937,11.7315,11.6937,11.7088,396400.0
2005-11-18 15:50:00,15.47,15.53,15.47,15.49,563000.0,11.7088,11.7543,11.7088,11.724,563000.0
2005-11-21 09:30:00,15.65,15.75,15.61,15.67,1275200.0,11.8451,11.9208,11.8148,11.8602,1275200.0
2005-11-21 09:40:00,15.67,15.74,15.63,15.72,489400.0,11.8602,11.9132,11.8299,11.8981,489400.0
2005-11-21 09:50:00,15.72,15.94,15.72,15.94,631400.0,11.8981,12.0646,11.8981,12.0646,631400.0
2005-11-21 10:00:00,15.93,15.97,15.92,15.96,502200.0,12.057,12.0873,12.0494,12.0797,502200.0
2005-11-21 10:10:00,15.96,16.0,15.95,15.95,769800.0,12.0797,12.11,12.0721,12.0721,769800.0
2005-11-21 10:20:00,15.95,15.97,15.88,15.93,537800.0,12.0721,12.0873,12.0192,12.057,537800.0
2005-11-21 10:30:00,15.93,15.97,15.84,15.92,875600.0,12.057,12.0873,11.9889,12.0494,875600.0
2005-11-21 10:40:00,15.93,15.93,15.88,15.92,480800.0,12.057,12.057,12.0192,12.0494,480800.0
2005-11-21 10:50:00,15.91,15.94,15.91,15.94,322200.0,12.0419,12.0646,12.0419,12.0646,322200.0
2005-11-21 11:00:00,15.93,15.96,15.93,15.95,354800.0,12.057,12.0797,12.057,12.0721,354800.0
2005-11-21 11:10:00,15.95,15.96,15.9,15.94,352400.0,12.0721,12.0797,12.0343,12.0646,352400.0
2005-11-21 11:20:00,15.94,15.95,15.92,15.93,266400.0,12.0646,12.0721,12.0494,12.057,266400.0
2005-11-21 11:30:00,15.93,15.94,15.86,15.86,416000.0,12.057,12.0646,12.004,12.004,416000.0
2005-11-21 11:40:00,15.86,15.9,15.86,15.87,442600.0,12.004,12.0343,12.004,12.0116,442600.0
2005-11-21 11:50:00,15.88,15.88,15.87,15.88,346000.0,12.0192,12.0192,12.0116,12.0192,346000.0
2005-11-21 12:00:00,15.87,15.88,15.87,15.87,232200.0,12.0116,12.0192,12.0116,12.0116,232200.0
2005-11-21 12:10:00,15.87,15.88,15.85,15.87,184200.0,12.0116,12.0192,11.9965,12.0116,184200.0
2005-11-21 12:20:00,15.87,15.88,15.87,15.87,167800.0,12.0116,12.0192,12.0116,12.0116,167800.0
2005-11-21 12:30:00,15.87,15.88,15.86,15.88,158600.0,12.0116,12.0192,12.004,12.0192,158600.0
2005-11-21 12:40:00,15.88,15.88,15.87,15.88,185800.0,12.0192,12.0192,12.0116,12.0192,185800.0
2005-11-21 12:50:00,15.88,15.88,15.87,15.87,162400.0,12.0192,12.0192,12.0116,12.0116,162400.0
2005-11-21 13:00:00,15.87,15.91,15.87,15.88,320800.0,12.0116,12.0419,12.0116,12.0192,320800.0
2005-11-21 13:10:00,15.88,15.9,15.87,15.89,206600.0,12.0192,12.0343,12.0116,12.0267,206600.0
2005-11-21 13:20:00,15.89,15.9,15.88,15.88,115200.0,12.0267,12.0343,12.0192,12.0192,115200.0
2005-11-21 13:30:00,15.88,15.89,15.88,15.88,119400.0,12.0192,12.0267,12.0192,12.0192,119400.0
2005-11-21 13:40:00,15.88,15.9,15.88,15.9,240800.0,12.0192,12.0343,12.0192,12.0343,240800.0
2005-11-21 13:50:00,15.9,15.9,15.88,15.9,282000.0,12.0343,12.0343,12.0192,12.0343,282000.0
2005-11-21 14:00:00,15.9,15.9,15.86,15.88,251600.0,12.0343,12.0343,12.004,12.0192,251600.0
2005-11-21 14:10:00,15.88,15.88,15.86,15.88,140600.0,12.0192,12.0192,12.004,12.0192,140600.0
2005-11-21 14:20:00,15.88,15.89,15.87,15.87,159000.0,12.0192,12.0267,12.0116,12.0116,159000.0
2005-11-21 14:30:00,15.87,15.88,15.86,15.87,188000.0,12.0116,12.0192,12.004,12.0116,188000.0
2005-11-21 14:40:00,15.87,15.88,15.87,15.87,247600.0,12.0116,12.0192,12.0116,12.0116,247600.0
2005-11-21 14:50:00,15.86,15.86,15.84,15.85,262800.0,12.004,12.004,11.9889,11.9965,262800.0
2005-11-21 15:00:00,15.86,15.88,15.85,15.88,300600.0,12.004,12.0192,11.9965,12.0192,300600.0
2005-11-21 15:10:00,15.88,15.88,15.86,15.87,242600.0,12.0192,12.0192,12.004,12.0116,242600.0
2005-11-21 15:20:00,15.87,15.9,15.87,15.9,284600.0,12.0116,12.0343,12.0116,12.0343,284600.0
2005-11-21 15:30:00,15.9,15.94,15.88,15.94,536200.0,12.0343,12.0646,12.0192,12.0646,536200.0
2005-11-21 15:40:00,15.94,15.94,15.92,15.93,451800.0,12.0646,12.0646,12.0494,12.057,451800.0
2005-11-21 15:50:00,15.92,15.95,15.9,15.94,1074800.0,12.0494,12.0721,12.0343,12.0646,1074800.0
2005-11-22 09:30:00,15.94,15.99,15.82,15.83,1063600.0,12.0646,12.1024,11.9737,11.9813,1063600.0
2005-11-22 09:40:00,15.83,15.87,15.79,15.79,244000.0,11.9813,12.0116,11.951,11.951,244000.0
2005-11-22 09:50:00,15.79,15.79,15.75,15.78,268200.0,11.951,11.951,11.9208,11.9435,268200.0
2005-11-22 10:00:00,15.78,15.78,15.72,15.74,367600.0,11.9435,11.9435,11.8981,11.9132,367600.0
2005-11-22 10:10:00,15.74,15.74,15.69,15.71,317600.0,11.9132,11.9132,11.8754,11.8905,317600.0
2005-11-22 10:20:00,15.71,15.78,15.71,15.74,342400.0,11.8905,11.9435,11.8905,11.9132,342400.0
2005-11-22 10:30:00,15.74,15.78,15.74,15.77,255600.0,11.9132,11.9435,11.9132,11.9359,255600.0
2005-11-22 10:40:00,15.77,15.81,15.75,15.81,316200.0,11.9359,11.9662,11.9208,11.9662,316200.0
2005-11-22 10:50:00,15.81,15.83,15.79,15.81,252200.0,11.9662,11.9813,11.951,11.9662,252200.0
2005-11-22 11:00:00,15.81,15.83,15.75,15.79,274800.0,11.9662,11.9813,11.9208,11.951,274800.0
2005-11-22 11:10:00,15.79,15.81,15.79,15.8,136200.0,11.951,11.9662,11.951,11.9586,136200.0
2005-11-22 11:20:00,15.8,15.81,15.78,15.78,149200.0,11.9586,11.9662,11.9435,11.9435,149200.0
2005-11-22 11:30:00,15.78,15.79,15.77,15.79,77600.0,11.9435,11.951,11.9359,11.951,77600.0
2005-11-22 11:40:00,15.78,15.79,15.78,15.79,136400.0,11.9435,11.951,11.9435,11.951,136400.0
2005-11-22 11:50:00,15.79,15.79,15.76,15.79,168400.0,11.951,11.951,11.9283,11.951,168400.0
2005-11-22 12:00:00,15.79,15.83,15.77,15.8,259000.0,11.951,11.9813,11.9359,11.9586,259000.0
2005-11-22 12:10:00,15.8,15.8,15.75,15.75,313600.0,11.9586,11.9586,11.9208,11.9208,313600.0
2005-11-22 12:20:00,15.75,15.78,15.75,15.77,143400.0,11.9208,11.9435,11.9208,11.9359,143400.0
2005-11-22 12:30:00,15.77,15.79,15.77,15.79,156000.0,11.9359,11.951,11.9359,11.951,156000.0
2005-11-22 12:40:00,15.78,15.81,15.78,15.78,143800.0,11.9435,11.9662,11.9435,11.9435,143800.0
2005-11-22 12:50:00,15.78,15.79,15.76,15.76,109400.0,11.9435,11.951,11.9283,11.9283,109400.0
2005-11-22 13:00:00,15.76,15.79,15.76,15.79,150400.0,11.9283,11.951,11.9283,11.951,150400.0
2005-11-22 13:10:00,15.79,15.79,15.75,15.75,127200.0,11.951,11.951,11.9208,11.9208,127200.0
2005-11-22 13:20:00,15.76,15.78,15.76,15.77,87200.0,11.9283,11.9435,11.9283,11.9359,87200.0
2005-11-22 13:30:00,15.77,15.77,15.74,15.75,234400.0,11.9359,11.9359,11.9132,11.9208,234400.0
2005-11-22 13:40:00,15.75,15.76,15.74,15.75,113600.0,11.9208,11.9283,11.9132,11.9208,113600.0
2005-11-22 13:50:00,15.75,15.75,15.72,15.73,190800.0,11.9208,11.9208,11.8981,11.9056,190800.0
2005-11-22 14:00:00,15.73,15.87,15.72,15.87,450800.0,11.9056,12.0116,11.8981,12.0116,450800.0
2005-11-22 14:10:00,15.87,15.88,15.79,15.8,464200.0,12.0116,12.0192,11.951,11.9586,464200.0
2005-11-22 14:20:00,15.8,15.88,15.8,15.85,189200.0,11.9586,12.0192,11.9586,11.9965,189200.0
2005-11-22 14:30:00,15.85,15.86,15.83,15.83,172400.0,11.9965,12.004,11.9813,11.9813,172400.0
2005-11-22 14:40:00,15.83,15.88,15.82,15.87,225000.0,11.9813,12.0192,11.9737,12.0116,225000.0
2005-11-22 14:50:00,15.87,15.88,15.83,15.85,279800.0,12.0116,12.0192,11.9813,11.9965,279800.0
2005-11-22 15:00:00,15.85,15.86,15.84,15.84,224200.0,11.9965,12.004,11.9889,11.9889,224200.0
2005-11-22 15:10:00,15.84,15.86,15.83,15.84,285200.0,11.9889,12.004,11.9813,11.9889,285200.0
2005-11-22 15:20:00,15.84,15.86,15.81,15.81,498000.0,11.9889,12.004,11.9662,11.9662,498000.0
2005-11-22 15:30:00,15.81,15.83,15.8,15.81,418400.0,11.9662,11.9813,11.9586,11.9662,418400.0
2005-11-22 15:40:00,15.8,15.81,15.78,15.8,429400.0,11.9586,11.9662,11.9435,11.9586,429400.0
2005-11-22 15:50:00,15.79,15.84,15.75,15.77,862600.0,11.951,11.9889,11.9208,11.9359,862600.0
2005-11-23 09:30:00,15.8,15.88,15.75,15.79,502200.0,11.9586,12.0192,11.9208,11.951,502200.0
2005-11-23 09:40:00,15.8,15.8,15.74,15.75,351800.0,11.9586,11.9586,11.9132,11.9208,351800.0
2005-11-23 09:50:00,15.74,15.82,15.74,15.78,242600.0,11.9132,11.9737,11.9132,11.9435,242600.0
2005-11-23 10:00:00,15.78,15.8,15.74,15.76,208800.0,11.9435,11.9586,11.9132,11.9283,208800.0
2005-11-23 10:10:00,15.77,15.82,15.75,15.78,222400.0,11.9359,11.9737,11.9208,11.9435,222400.0
2005-11-23 10:20:00,15.78,15.8,15.77,15.78,149400.0,11.9435,11.9586,11.9359,11.9435,149400.0
2005-11-23 10:30:00,15.77,15.81,15.76,15.8,223000.0,11.9359,11.9662,11.9283,11.9586,223000.0
2005-11-23 10:40:00,15.8,15.81,15.79,15.81,204000.0,11.9586,11.9662,11.951,11.9662,204000.0
2005-11-23 10:50:00,15.81,15.81,15.79,15.81,189000.0,11.9662,11.9662,11.951,11.9662,189000.0
2005-11-23 11:00:00,15.8,15.85,15.8,15.85,119200.0,11.9586,11.9965,11.9586,11.9965,119200.0
2005-11-23 11:10:00,15.85,15.85,15.83,15.84,126400.0,11.9965,11.9965,11.9813,11.9889,126400.0
2005-11-23 11:20:00,15.84,15.9,15.84,15.9,240600.0,11.9889,12.0343,11.9889,12.0343,240600.0
2005-11-23 11:30:00,15.9,15.91,15.88,15.88,123800.0,12.0343,12.0419,12.0192,12.0192,123800.0
2005-11-23 11:40:00,15.88,15.94,15.88,15.89,194000.0,12.0192,12.0646,12.0192,12.0267,194000.0
2005-11-23 11:50:00,15.89,15.92,15.86,15.87,103800.0,12.0267,12.0494,12.004,12.0116,103800.0
2005-11-23 12:00:00,15.87,15.87,15.81,15.81,144200.0,12.0116,12.0116,11.9662,11.9662,144200.0
2005-11-23 12:10:00,15.81,15.87,15.78,15.84,179000.0,11.9662,12.0116,11.9435,11.9889,179000.0
2005-11-23 12:20:00,15.84,15.85,15.82,15.83,95400.0,11.9889,11.9965,11.9737,11.9813,95400.0
2005-11-23 12:30:00,15.83,15.88,15.83,15.86,127400.0,11.9813,12.0192,11.9813,12.004,127400.0
2005-11-23 12:40:00,15.86,15.88,15.83,15.87,127200.0,12.004,12.0192,11.9813,12.0116,127200.0
2005-11-23 12:50:00,15.88,15.88,15.85,15.87,118000.0,12.0192,12.0192,11.9965,12.0116,118000.0
2005-11-23 13:00:00,15.87,15.91,15.86,15.88,221200.0,12.0116,12.0419,12.004,12.0192,221200.0
2005-11-23 13:10:00,15.89,15.9,15.87,15.88,119800.0,12.0267,12.0343,12.0116,12.0192,119800.0
2005-11-23 13:20:00,15.88,15.88,15.85,15.85,60200.0,12.0192,12.0192,11.9965,11.9965,60200.0
2005-11-23 13:30:00,15.86,15.88,15.86,15.88,89800.0,12.004,12.0192,12.004,12.0192,89800.0
2005-11-23 13:40:00,15.88,15.9,15.86,15.88,92200.0,12.0192,12.0343,12.004,12.0192,92200.0
2005-11-23 13:50:00,15.88,15.9,15.88,15.88,75400.0,12.0192,12.0343,12.0192,12.0192,75400.0
2005-11-23 14:00:00,15.88,15.89,15.85,15.88,160400.0,12.0192,12.0267,11.9965,12.0192,160400.0
2005-11-23 14:10:00,15.88,15.88,15.85,15.87,229800.0,12.0192,12.0192,11.9965,12.0116,229800.0
2005-11-23 14:20:00,15.87,15.88,15.87,15.87,219200.0,12.0116,12.0192,12.0116,12.0116,219200.0
2005-11-23 14:30:00,15.87,15.88,15.86,15.86,155000.0,12.0116,12.0192,12.004,12.004,155000.0
2005-11-23 14:40:00,15.86,15.87,15.85,15.87,107600.0,12.004,12.0116,11.9965,12.0116,107600.0
2005-11-23 14:50:00,15.87,15.89,15.86,15.88,174200.0,12.0116,12.0267,12.004,12.0192,174200.0
2005-11-23 15:00:00,15.88,15.88,15.83,15.85,234400.0,12.0192,12.0192,11.9813,11.9965,234400.0
2005-11-23 15:10:00,15.86,15.86,15.81,15.83,226800.0,12.004,12.004,11.9662,11.9813,226800.0
2005-11-23 15:20:00,15.83,15.84,15.81,15.81,170800.0,11.9813,11.9889,11.9662,11.9662,170800.0
2005-11-23 15:30:00,15.81,15.87,15.81,15.85,260600.0,11.9662,12.0116,11.9662,11.9965,260600.0
2005-11-23 15:40:00,15.85,15.86,15.83,15.85,198200.0,11.9965,12.004,11.9813,11.9965,198200.0
2005-11-23 15:50:00,15.85,15.88,15.83,15.87,530600.0,11.9965,12.0192,11.9813,12.0116,530600.0
2005-11-25 09:30:00,15.97,16.0,15.82,15.82,484400.0,12.0873,12.11,11.9737,11.9737,484400.0
2005-11-25 09:40:00,15.82,15.83,15.78,15.79,142000.0,11.9737,11.9813,11.9435,11.951,142000.0
2005-11-25 09:50:00,15.79,15.83,15.77,15.79,219800.0,11.951,11.9813,11.9359,11.951,219800.0
2005-11-25 10:00:00,15.79,15.8,15.78,15.8,133200.0,11.951,11.9586,11.9435,11.9586,133200.0
2005-11-25 10:10:00,15.8,15.8,15.77,15.78,127400.0,11.9586,11.9586,11.9359,11.9435,127400.0
2005-11-25 10:20:00,15.77,15.79,15.77,15.78,199400.0,11.9359,11.951,11.9359,11.9435,199400.0
2005-11-25 10:30:00,15.79,15.8,15.78,15.79,148000.0,11.951,11.9586,11.9435,11.951,148000.0
2005-11-25 10:40:00,15.78,15.8,15.78,15.8,120800.0,11.9435,11.9586,11.9435,11.9586,120800.0
2005-11-25 10:50:00,15.8,15.81,15.8,15.81,122200.0,11.9586,11.9662,11.9586,11.9662,122200.0
2005-11-25 11:00:00,15.81,15.81,15.8,15.8,99600.0,11.9662,11.9662,11.9586,11.9586,99600.0
2005-11-25 11:10:00,15.8,15.81,15.8,15.8,65200.0,11.9586,11.9662,11.9586,11.9586,65200.0
2005-11-25 11:20:00,15.81,15.81,15.8,15.8,97400.0,11.9662,11.9662,11.9586,11.9586,97400.0
2005-11-25 11:30:00,15.8,15.8,15.8,15.8,146200.0,11.9586,11.9586,11.9586,11.9586,146200.0
2005-11-25 11:40:00,15.8,15.8,15.78,15.8,92800.0,11.9586,11.9586,11.9435,11.9586,92800.0
2005-11-25 11:50:00,15.8,15.8,15.79,15.79,93000.0,11.9586,11.9586,11.951,11.951,93000.0
2005-11-25 12:00:00,15.79,15.81,15.78,15.79,124000.0,11.951,11.9662,11.9435,11.951,124000.0
2005-11-25 12:10:00,15.79,15.81,15.79,15.8,123800.0,11.951,11.9662,11.951,11.9586,123800.0
2005-11-25 12:20:00,15.8,15.81,15.79,15.8,102000.0,11.9586,11.9662,11.951,11.9586,102000.0
2005-11-25 12:30:00,15.8,15.81,15.8,15.81,202000.0,11.9586,11.9662,11.9586,11.9662,202000.0
2005-11-25 12:40:00,15.81,15.82,15.8,15.81,182000.0,11.9662,11.9737,11.9586,11.9662,182000.0
2005-11-25 12:50:00,15.81,15.86,15.8,15.85,293000.0,11.9662,12.004,11.9586,11.9965,293000.0
2005-11-25 13:00:00,15.84,15.86,15.82,15.86,130000.0,11.9889,12.004,11.9737,12.004,130000.0
2005-11-25 13:10:00,15.86,15.86,15.86,15.86,0.0,12.004,12.004,12.004,12.004,0.0
2005-11-25 13:20:00,15.84,15.84,15.84,15.84,200.0,11.9889,11.9889,11.9889,11.9889,200.0
2005-11-25 13:30:00,15.85,15.85,15.85,15.85,600.0,11.9965,11.9965,11.9965,11.9965,600.0
2005-11-25 13:40:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 13:50:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 14:00:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 14:10:00,15.84,15.84,15.84,15.84,400.0,11.9889,11.9889,11.9889,11.9889,400.0
2005-11-25 14:20:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:30:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:40:00,15.84,15.84,15.84,15.84,0.0,11.9889,11.9889,11.9889,11.9889,0.0
2005-11-25 14:50:00,15.85,15.85,15.85,15.85,6000.0,11.9965,11.9965,11.9965,11.9965,6000.0
2005-11-25 15:00:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 15:10:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-25 15:20:00,15.85,15.85,15.85,15.85,0.0,11.9965,11.9965,11.9965,11.9965,0.0
2005-11-28 09:30:00,15.94,15.95,15.77,15.85,699200.0,12.0646,12.0721,11.9359,11.9965,699200.0
2005-11-28 09:40:00,15.86,15.86,15.74,15.78,263800.0,12.004,12.004,11.9132,11.9435,263800.0
2005-11-28 09:50:00,15.78,15.78,15.7,15.72,159400.0,11.9435,11.9435,11.8829,11.8981,159400.0
2005-11-28 10:00:00,15.72,15.76,15.7,15.74,197800.0,11.8981,11.9283,11.8829,11.9132,197800.0
2005-11-28 10:10:00,15.74,15.75,15.74,15.74,110000.0,11.9132,11.9208,11.9132,11.9132,110000.0
2005-11-28 10:20:00,15.74,15.78,15.7,15.74,261800.0,11.9132,11.9435,11.8829,11.9132,261800.0
2005-11-28 10:30:00,15.74,15.81,15.74,15.78,189800.0,11.9132,11.9662,11.9132,11.9435,189800.0
2005-11-28 10:40:00,15.78,15.78,15.72,15.76,142600.0,11.9435,11.9435,11.8981,11.9283,142600.0
2005-11-28 10:50:00,15.76,15.76,15.71,15.71,113600.0,11.9283,11.9283,11.8905,11.8905,113600.0
2005-11-28 11:00:00,15.71,15.74,15.71,15.73,106600.0,11.8905,11.9132,11.8905,11.9056,106600.0
2005-11-28 11:10:00,15.73,15.75,15.72,15.74,140600.0,11.9056,11.9208,11.8981,11.9132,140600.0
2005-11-28 11:20:00,15.74,15.75,15.72,15.74,91400.0,11.9132,11.9208,11.8981,11.9132,91400.0
2005-11-28 11:30:00,15.74,15.75,15.72,15.74,111200.0,11.9132,11.9208,11.8981,11.9132,111200.0
2005-11-28 11:40:00,15.74,15.76,15.72,15.76,152200.0,11.9132,11.9283,11.8981,11.9283,152200.0
2005-11-28 11:50:00,15.76,15.77,15.71,15.76,90000.0,11.9283,11.9359,11.8905,11.9283,90000.0
2005-11-28 12:00:00,15.76,15.76,15.7,15.72,113800.0,11.9283,11.9283,11.8829,11.8981,113800.0
2005-11-28 12:10:00,15.72,15.72,15.67,15.67,174000.0,11.8981,11.8981,11.8602,11.8602,174000.0
2005-11-28 12:20:00,15.67,15.67,15.61,15.62,247200.0,11.8602,11.8602,11.8148,11.8224,247200.0
2005-11-28 12:30:00,15.62,15.63,15.62,15.63,194400.0,11.8224,11.8299,11.8224,11.8299,194400.0
2005-11-28 12:40:00,15.63,15.65,15.56,15.56,284600.0,11.8299,11.8451,11.777,11.777,284600.0
2005-11-28 12:50:00,15.57,15.58,15.55,15.56,242200.0,11.7845,11.7921,11.7694,11.777,242200.0
2005-11-28 13:00:00,15.56,15.58,15.56,15.58,177000.0,11.777,11.7921,11.777,11.7921,177000.0
2005-11-28 13:10:00,15.57,15.6,15.55,15.6,315200.0,11.7845,11.8072,11.7694,11.8072,315200.0
2005-11-28 13:20:00,15.6,15.62,15.6,15.61,96200.0,11.8072,11.8224,11.8072,11.8148,96200.0
2005-11-28 13:30:00,15.61,15.62,15.6,15.61,149600.0,11.8148,11.8224,11.8072,11.8148,149600.0
2005-11-28 13:40:00,15.61,15.62,15.61,15.62,107600.0,11.8148,11.8224,11.8148,11.8224,107600.0
2005-11-28 13:50:00,15.62,15.63,15.62,15.62,97400.0,11.8224,11.8299,11.8224,11.8224,97400.0
2005-11-28 14:00:00,15.62,15.63,15.61,15.63,137600.0,11.8224,11.8299,11.8148,11.8299,137600.0
2005-11-28 14:10:00,15.62,15.63,15.6,15.6,123600.0,11.8224,11.8299,11.8072,11.8072,123600.0
2005-11-28 14:20:00,15.6,15.62,15.59,15.62,151200.0,11.8072,11.8224,11.7997,11.8224,151200.0
2005-11-28 14:30:00,15.62,15.62,15.61,15.61,106400.0,11.8224,11.8224,11.8148,11.8148,106400.0
2005-11-28 14:40:00,15.61,15.61,15.6,15.61,120200.0,11.8148,11.8148,11.8072,11.8148,120200.0
2005-11-28 14:50:00,15.61,15.62,15.6,15.61,115200.0,11.8148,11.8224,11.8072,11.8148,115200.0
2005-11-28 15:00:00,15.6,15.61,15.6,15.61,215800.0,11.8072,11.8148,11.8072,11.8148,215800.0
2005-11-28 15:10:00,15.61,15.61,15.59,15.59,116000.0,11.8148,11.8148,11.7997,11.7997,116000.0
2005-11-28 15:20:00,15.59,15.59,15.57,15.59,206600.0,11.7997,11.7997,11.7845,11.7997,206600.0
2005-11-28 15:30:00,15.58,15.6,15.58,15.59,176800.0,11.7921,11.8072,11.7921,11.7997,176800.0
2005-11-28 15:40:00,15.59,15.6,15.57,15.57,183800.0,11.7997,11.8072,11.7845,11.7845,183800.0
2005-11-28 15:50:00,15.57,15.75,15.55,15.56,518200.0,11.7845,11.9208,11.7694,11.777,518200.0
2005-11-29 09:30:00,15.75,15.75,15.62,15.7,515200.0,11.9208,11.9208,11.8224,11.8829,515200.0
2005-11-29 09:40:00,15.7,15.71,15.63,15.63,224600.0,11.8829,11.8905,11.8299,11.8299,224600.0
2005-11-29 09:50:00,15.63,15.7,15.63,15.68,203200.0,11.8299,11.8829,11.8299,11.8678,203200.0
2005-11-29 10:00:00,15.69,15.77,15.65,15.65,317800.0,11.8754,11.9359,11.8451,11.8451,317800.0
2005-11-29 10:10:00,15.65,15.72,15.64,15.71,147600.0,11.8451,11.8981,11.8375,11.8905,147600.0
2005-11-29 10:20:00,15.71,15.71,15.65,15.67,108000.0,11.8905,11.8905,11.8451,11.8602,108000.0
2005-11-29 10:30:00,15.67,15.69,15.62,15.67,148200.0,11.8602,11.8754,11.8224,11.8602,148200.0
2005-11-29 10:40:00,15.67,15.68,15.63,15.65,74400.0,11.8602,11.8678,11.8299,11.8451,74400.0
2005-11-29 10:50:00,15.65,15.68,15.63,15.63,192800.0,11.8451,11.8678,11.8299,11.8299,192800.0
2005-11-29 11:00:00,15.64,15.64,15.51,15.51,296400.0,11.8375,11.8375,11.7391,11.7391,296400.0
2005-11-29 11:10:00,15.51,15.51,15.45,15.48,416800.0,11.7391,11.7391,11.6937,11.7164,416800.0
2005-11-29 11:20:00,15.49,15.53,15.48,15.53,239800.0,11.724,11.7543,11.7164,11.7543,239800.0
2005-11-29 11:30:00,15.53,15.55,15.52,15.55,141200.0,11.7543,11.7694,11.7467,11.7694,141200.0
2005-11-29 11:40:00,15.55,15.56,15.51,15.52,104400.0,11.7694,11.777,11.7391,11.7467,104400.0
2005-11-29 11:50:00,15.52,15.53,15.5,15.53,189600.0,11.7467,11.7543,11.7315,11.7543,189600.0
2005-11-29 12:00:00,15.53,15.58,15.52,15.58,217600.0,11.7543,11.7921,11.7467,11.7921,217600.0
2005-11-29 12:10:00,15.58,15.63,15.58,15.58,154800.0,11.7921,11.8299,11.7921,11.7921,154800.0
2005-11-29 12:20:00,15.58,15.6,15.57,15.6,134000.0,11.7921,11.8072,11.7845,11.8072,134000.0
2005-11-29 12:30:00,15.6,15.6,15.56,15.58,113600.0,11.8072,11.8072,11.777,11.7921,113600.0
2005-11-29 12:40:00,15.58,15.62,15.56,15.62,477400.0,11.7921,11.8224,11.777,11.8224,477400.0
2005-11-29 12:50:00,15.62,15.63,15.55,15.58,357000.0,11.8224,11.8299,11.7694,11.7921,357000.0
2005-11-29 13:00:00,15.58,15.63,15.55,15.61,146800.0,11.7921,11.8299,11.7694,11.8148,146800.0
2005-11-29 13:10:00,15.61,15.61,15.55,15.56,312600.0,11.8148,11.8148,11.7694,11.777,312600.0
2005-11-29 13:20:00,15.55,15.56,15.49,15.49,168800.0,11.7694,11.777,11.724,11.724,168800.0
2005-11-29 13:30:00,15.49,15.52,15.49,15.51,180600.0,11.724,11.7467,11.724,11.7391,180600.0
2005-11-29 13:40:00,15.51,15.54,15.49,15.49,111000.0,11.7391,11.7618,11.724,11.724,111000.0
2005-11-29 13:50:00,15.5,15.53,15.48,15.49,272800.0,11.7315,11.7543,11.7164,11.724,272800.0
2005-11-29 14:00:00,15.5,15.53,15.49,15.49,182600.0,11.7315,11.7543,11.724,11.724,182600.0
2005-11-29 14:10:00,15.49,15.51,15.47,15.49,195000.0,11.724,11.7391,11.7088,11.724,195000.0
2005-11-29 14:20:00,15.49,15.5,15.48,15.49,149200.0,11.724,11.7315,11.7164,11.724,149200.0
2005-11-29 14:30:00,15.5,15.53,15.49,15.49,222800.0,11.7315,11.7543,11.724,11.724,222800.0
2005-11-29 14:40:00,15.51,15.56,15.49,15.55,432600.0,11.7391,11.777,11.724,11.7694,432600.0
2005-11-29 14:50:00,15.55,15.56,15.54,15.55,159800.0,11.7694,11.777,11.7618,11.7694,159800.0
2005-11-29 15:00:00,15.54,15.55,15.49,15.49,313800.0,11.7618,11.7694,11.724,11.724,313800.0
2005-11-29 15:10:00,15.49,15.5,15.45,15.48,300800.0,11.724,11.7315,11.6937,11.7164,300800.0
2005-11-29 15:20:00,15.47,15.49,15.43,15.46,335000.0,11.7088,11.724,11.6786,11.7013,335000.0
2005-11-29 15:30:00,15.46,15.47,15.44,15.44,296400.0,11.7013,11.7088,11.6861,11.6861,296400.0
2005-11-29 15:40:00,15.44,15.48,15.43,15.47,320200.0,11.6861,11.7164,11.6786,11.7088,320200.0
2005-11-29 15:50:00,15.47,15.49,15.43,15.43,840400.0,11.7088,11.724,11.6786,11.6786,840400.0
2005-11-30 09:30:00,15.45,15.53,15.38,15.52,412000.0,11.6937,11.7543,11.6407,11.7467,412000.0
2005-11-30 09:40:00,15.52,15.59,15.52,15.52,228600.0,11.7467,11.7997,11.7467,11.7467,228600.0
2005-11-30 09:50:00,15.53,15.54,15.38,15.4,199600.0,11.7543,11.7618,11.6407,11.6559,199600.0
2005-11-30 10:00:00,15.4,15.4,15.28,15.29,340000.0,11.6559,11.6559,11.565,11.5726,340000.0
2005-11-30 10:10:00,15.29,15.37,15.29,15.36,180200.0,11.5726,11.6332,11.5726,11.6256,180200.0
2005-11-30 10:20:00,15.37,15.45,15.36,15.4,188200.0,11.6332,11.6937,11.6256,11.6559,188200.0
2005-11-30 10:30:00,15.4,15.46,15.35,15.42,178000.0,11.6559,11.7013,11.618,11.671,178000.0
2005-11-30 10:40:00,15.42,15.42,15.33,15.34,218800.0,11.671,11.671,11.6029,11.6104,218800.0
2005-11-30 10:50:00,15.34,15.38,15.33,15.36,165200.0,11.6104,11.6407,11.6029,11.6256,165200.0
2005-11-30 11:00:00,15.36,15.36,15.32,15.36,271600.0,11.6256,11.6256,11.5953,11.6256,271600.0
2005-11-30 11:10:00,15.36,15.36,15.31,15.33,253400.0,11.6256,11.6256,11.5877,11.6029,253400.0
2005-11-30 11:20:00,15.33,15.36,15.33,15.36,177000.0,11.6029,11.6256,11.6029,11.6256,177000.0
2005-11-30 11:30:00,15.36,15.42,15.36,15.42,203400.0,11.6256,11.671,11.6256,11.671,203400.0
2005-11-30 11:40:00,15.43,15.43,15.31,15.36,221200.0,11.6786,11.6786,11.5877,11.6256,221200.0
2005-11-30 11:50:00,15.36,15.37,15.3,15.35,180400.0,11.6256,11.6332,11.5802,11.618,180400.0
2005-11-30 12:00:00,15.36,15.36,15.34,15.34,64000.0,11.6256,11.6256,11.6104,11.6104,64000.0
2005-11-30 12:10:00,15.34,15.36,15.3,15.31,129200.0,11.6104,11.6256,11.5802,11.5877,129200.0
2005-11-30 12:20:00,15.31,15.34,15.31,15.31,93800.0,11.5877,11.6104,11.5877,11.5877,93800.0
2005-11-30 12:30:00,15.31,15.34,15.29,15.31,214000.0,11.5877,11.6104,11.5726,11.5877,214000.0
2005-11-30 12:40:00,15.31,15.31,15.27,15.27,369200.0,11.5877,11.5877,11.5575,11.5575,369200.0
2005-11-30 12:50:00,15.27,15.3,15.26,15.28,282200.0,11.5575,11.5802,11.5499,11.565,282200.0
2005-11-30 13:00:00,15.28,15.31,15.26,15.3,273600.0,11.565,11.5877,11.5499,11.5802,273600.0
2005-11-30 13:10:00,15.3,15.31,15.28,15.31,235200.0,11.5802,11.5877,11.565,11.5877,235200.0
2005-11-30 13:20:00,15.31,15.33,15.29,15.33,210400.0,11.5877,11.6029,11.5726,11.6029,210400.0
2005-11-30 13:30:00,15.32,15.34,15.3,15.34,245800.0,11.5953,11.6104,11.5802,11.6104,245800.0
2005-11-30 13:40:00,15.34,15.34,15.31,15.31,140000.0,11.6104,11.6104,11.5877,11.5877,140000.0
2005-11-30 13:50:00,15.31,15.31,15.22,15.24,452400.0,11.5877,11.5877,11.5196,11.5348,452400.0
2005-11-30 14:00:00,15.24,15.29,15.22,15.26,279000.0,11.5348,11.5726,11.5196,11.5499,279000.0
2005-11-30 14:10:00,15.26,15.3,15.24,15.26,272000.0,11.5499,11.5802,11.5348,11.5499,272000.0
2005-11-30 14:20:00,15.26,15.28,15.24,15.26,182000.0,11.5499,11.565,11.5348,11.5499,182000.0
2005-11-30 14:30:00,15.25,15.28,15.24,15.25,286800.0,11.5423,11.565,11.5348,11.5423,286800.0
2005-11-30 14:40:00,15.25,15.27,15.24,15.26,196200.0,11.5423,11.5575,11.5348,11.5499,196200.0
2005-11-30 14:50:00,15.26,15.31,15.26,15.31,294600.0,11.5499,11.5877,11.5499,11.5877,294600.0
2005-11-30 15:00:00,15.31,15.35,15.27,15.28,310400.0,11.5877,11.618,11.5575,11.565,310400.0
2005-11-30 15:10:00,15.28,15.29,15.26,15.28,122200.0,11.565,11.5726,11.5499,11.565,122200.0
2005-11-30 15:20:00,15.28,15.31,15.27,15.3,221800.0,11.565,11.5877,11.5575,11.5802,221800.0
2005-11-30 15:30:00,15.3,15.3,15.27,15.29,223400.0,11.5802,11.5802,11.5575,11.5726,223400.0
2005-11-30 15:40:00,15.29,15.29,15.25,15.26,233000.0,11.5726,11.5726,11.5423,11.5499,233000.0
2005-11-30 15:50:00,15.26,15.26,15.23,15.24,665600.0,11.5499,11.5499,11.5272,11.5348,665600.0
2005-12-01 09:30:00,15.26,15.42,15.26,15.35,430600.0,11.5499,11.671,11.5499,11.618,430600.0
2005-12-01 09:40:00,15.34,15.41,15.33,15.4,215000.0,11.6104,11.6634,11.6029,11.6559,215000.0
2005-12-01 09:50:00,15.4,15.46,15.38,15.44,206600.0,11.6559,11.7013,11.6407,11.6861,206600.0
2005-12-01 10:00:00,15.44,15.55,15.44,15.54,724400.0,11.6861,11.7694,11.6861,11.7618,724400.0
2005-12-01 10:10:00,15.54,15.68,15.52,15.62,626800.0,11.7618,11.8678,11.7467,11.8224,626800.0
2005-12-01 10:20:00,15.68,15.68,15.54,15.54,536600.0,11.8678,11.8678,11.7618,11.7618,536600.0
2005-12-01 10:30:00,15.54,15.64,15.53,15.56,454600.0,11.7618,11.8375,11.7543,11.777,454600.0
2005-12-01 10:40:00,15.56,15.67,15.56,15.59,298400.0,11.777,11.8602,11.777,11.7997,298400.0
2005-12-01 10:50:00,15.59,15.65,15.58,15.62,217800.0,11.7997,11.8451,11.7921,11.8224,217800.0
2005-12-01 11:00:00,15.63,15.64,15.6,15.61,295000.0,11.8299,11.8375,11.8072,11.8148,295000.0
2005-12-01 11:10:00,15.61,15.61,15.53,15.55,238400.0,11.8148,11.8148,11.7543,11.7694,238400.0
2005-12-01 11:20:00,15.55,15.56,15.51,15.51,257000.0,11.7694,11.777,11.7391,11.7391,257000.0
2005-12-01 11:30:00,15.51,15.54,15.5,15.52,234600.0,11.7391,11.7618,11.7315,11.7467,234600.0
2005-12-01 11:40:00,15.52,15.55,15.51,15.54,173400.0,11.7467,11.7694,11.7391,11.7618,173400.0
2005-12-01 11:50:00,15.55,15.56,15.5,15.53,203800.0,11.7694,11.777,11.7315,11.7543,203800.0
2005-12-01 12:00:00,15.53,15.6,15.53,15.59,171000.0,11.7543,11.8072,11.7543,11.7997,171000.0
2005-12-01 12:10:00,15.6,15.63,15.59,15.6,186200.0,11.8072,11.8299,11.7997,11.8072,186200.0
2005-12-01 12:20:00,15.6,15.61,15.53,15.55,162200.0,11.8072,11.8148,11.7543,11.7694,162200.0
2005-12-01 12:30:00,15.55,15.58,15.54,15.55,138200.0,11.7694,11.7921,11.7618,11.7694,138200.0
2005-12-01 12:40:00,15.55,15.56,15.53,15.54,211400.0,11.7694,11.777,11.7543,11.7618,211400.0
2005-12-01 12:50:00,15.54,15.57,15.53,15.55,320200.0,11.7618,11.7845,11.7543,11.7694,320200.0
2005-12-01 13:00:00,15.55,15.56,15.53,15.56,213600.0,11.7694,11.777,11.7543,11.777,213600.0
2005-12-01 13:10:00,15.56,15.6,15.55,15.6,386400.0,11.777,11.8072,11.7694,11.8072,386400.0
2005-12-01 13:20:00,15.59,15.6,15.56,15.56,561600.0,11.7997,11.8072,11.777,11.777,561600.0
2005-12-01 13:30:00,15.57,15.58,15.55,15.57,133200.0,11.7845,11.7921,11.7694,11.7845,133200.0
2005-12-01 13:40:00,15.57,15.58,15.55,15.56,325000.0,11.7845,11.7921,11.7694,11.777,325000.0
2005-12-01 13:50:00,15.57,15.59,15.56,15.56,157400.0,11.7845,11.7997,11.777,11.777,157400.0
2005-12-01 14:00:00,15.56,15.6,15.56,15.58,120600.0,11.777,11.8072,11.777,11.7921,120600.0
2005-12-01 14:10:00,15.57,15.6,15.56,15.59,207600.0,11.7845,11.8072,11.777,11.7997,207600.0
2005-12-01 14:20:00,15.59,15.6,15.58,15.59,52000.0,11.7997,11.8072,11.7921,11.7997,52000.0
2005-12-01 14:30:00,15.59,15.6,15.57,15.57,63200.0,11.7997,11.8072,11.7845,11.7845,63200.0
2005-12-01 14:40:00,15.56,15.62,15.56,15.6,116200.0,11.777,11.8224,11.777,11.8072,116200.0
2005-12-01 14:50:00,15.61,15.61,15.57,15.58,264600.0,11.8148,11.8148,11.7845,11.7921,264600.0
2005-12-01 15:00:00,15.58,15.63,15.57,15.61,439400.0,11.7921,11.8299,11.7845,11.8148,439400.0
2005-12-01 15:10:00,15.61,15.62,15.59,15.59,238600.0,11.8148,11.8224,11.7997,11.7997,238600.0
2005-12-01 15:20:00,15.59,15.61,15.57,15.58,130200.0,11.7997,11.8148,11.7845,11.7921,130200.0
2005-12-01 15:30:00,15.58,15.61,15.54,15.59,377200.0,11.7921,11.8148,11.7618,11.7997,377200.0
2005-12-01 15:40:00,15.58,15.6,15.54,15.6,347400.0,11.7921,11.8072,11.7618,11.8072,347400.0
2005-12-01 15:50:00,15.6,15.61,15.55,15.56,1182400.0,11.8072,11.8148,11.7694,11.777,1182400.0
2005-12-02 09:30:00,15.97,16.0,15.82,15.95,1409000.0,12.0873,12.11,11.9737,12.0721,1409000.0
2005-12-02 09:40:00,15.94,15.97,15.9,15.93,365000.0,12.0646,12.0873,12.0343,12.057,365000.0
2005-12-02 09:50:00,15.93,15.93,15.88,15.9,244000.0,12.057,12.057,12.0192,12.0343,244000.0
2005-12-02 10:00:00,15.9,15.94,15.88,15.9,324600.0,12.0343,12.0646,12.0192,12.0343,324600.0
2005-12-02 10:10:00,15.9,15.91,15.78,15.8,273200.0,12.0343,12.0419,11.9435,11.9586,273200.0
2005-12-02 10:20:00,15.8,15.88,15.79,15.88,359800.0,11.9586,12.0192,11.951,12.0192,359800.0
2005-12-02 10:30:00,15.88,15.89,15.85,15.88,190600.0,12.0192,12.0267,11.9965,12.0192,190600.0
2005-12-02 10:40:00,15.87,15.88,15.83,15.85,141000.0,12.0116,12.0192,11.9813,11.9965,141000.0
2005-12-02 10:50:00,15.85,15.86,15.8,15.81,288800.0,11.9965,12.004,11.9586,11.9662,288800.0
2005-12-02 11:00:00,15.81,15.84,15.8,15.83,298200.0,11.9662,11.9889,11.9586,11.9813,298200.0
2005-12-02 11:10:00,15.83,15.85,15.81,15.84,289000.0,11.9813,11.9965,11.9662,11.9889,289000.0
2005-12-02 11:20:00,15.84,15.86,15.83,15.86,164800.0,11.9889,12.004,11.9813,12.004,164800.0
2005-12-02 11:30:00,15.85,15.91,15.85,15.9,372400.0,11.9965,12.0419,11.9965,12.0343,372400.0
2005-12-02 11:40:00,15.91,15.92,15.89,15.92,231400.0,12.0419,12.0494,12.0267,12.0494,231400.0
2005-12-02 11:50:00,15.92,15.94,15.91,15.92,369400.0,12.0494,12.0646,12.0419,12.0494,369400.0
2005-12-02 12:00:00,15.92,15.94,15.91,15.93,202000.0,12.0494,12.0646,12.0419,12.057,202000.0
2005-12-02 12:10:00,15.93,15.94,15.93,15.93,196800.0,12.057,12.0646,12.057,12.057,196800.0
2005-12-02 12:20:00,15.93,15.99,15.92,15.93,340400.0,12.057,12.1024,12.0494,12.057,340400.0
2005-12-02 12:30:00,15.93,15.96,15.93,15.96,194200.0,12.057,12.0797,12.057,12.0797,194200.0
2005-12-02 12:40:00,15.96,15.96,15.93,15.93,118000.0,12.0797,12.0797,12.057,12.057,118000.0
2005-12-02 12:50:00,15.93,15.95,15.93,15.95,214400.0,12.057,12.0721,12.057,12.0721,214400.0
2005-12-02 13:00:00,15.95,15.95,15.94,15.95,121000.0,12.0721,12.0721,12.0646,12.0721,121000.0
2005-12-02 13:10:00,15.95,15.96,15.95,15.95,89200.0,12.0721,12.0797,12.0721,12.0721,89200.0
2005-12-02 13:20:00,15.95,15.96,15.95,15.96,103000.0,12.0721,12.0797,12.0721,12.0797,103000.0
2005-12-02 13:30:00,15.96,15.97,15.95,15.95,145600.0,12.0797,12.0873,12.0721,12.0721,145600.0
2005-12-02 13:40:00,15.96,15.96,15.95,15.96,124800.0,12.0797,12.0797,12.0721,12.0797,124800.0
2005-12-02 13:50:00,15.95,15.96,15.95,15.95,190600.0,12.0721,12.0797,12.0721,12.0721,190600.0
2005-12-02 14:00:00,15.95,15.95,15.93,15.93,179400.0,12.0721,12.0721,12.057,12.057,179400.0
2005-12-02 14:10:00,15.93,15.94,15.93,15.94,173800.0,12.057,12.0646,12.057,12.0646,173800.0
2005-12-02 14:20:00,15.94,15.95,15.93,15.95,206000.0,12.0646,12.0721,12.057,12.0721,206000.0
2005-12-02 14:30:00,15.95,15.97,15.95,15.96,235200.0,12.0721,12.0873,12.0721,12.0797,235200.0
2005-12-02 14:40:00,15.96,15.96,15.95,15.96,184000.0,12.0797,12.0797,12.0721,12.0797,184000.0
2005-12-02 14:50:00,15.95,15.96,15.95,15.95,141800.0,12.0721,12.0797,12.0721,12.0721,141800.0
2005-12-02 15:00:00,15.95,15.95,15.9,15.91,295400.0,12.0721,12.0721,12.0343,12.0419,295400.0
2005-12-02 15:10:00,15.9,15.95,15.9,15.95,336000.0,12.0343,12.0721,12.0343,12.0721,336000.0
2005-12-02 15:20:00,15.95,15.95,15.91,15.93,239000.0,12.0721,12.0721,12.0419,12.057,239000.0
2005-12-02 15:30:00,15.93,15.95,15.92,15.94,324000.0,12.057,12.0721,12.0494,12.0646,324000.0
2005-12-02 15:40:00,15.94,15.97,15.94,15.96,599400.0,12.0646,12.0873,12.0646,12.0797,599400.0
2005-12-02 15:50:00,15.95,15.96,15.92,15.96,692200.0,12.0721,12.0797,12.0494,12.0797,692200.0
2005-12-05 09:30:00,15.93,16.0,15.92,15.99,558600.0,12.057,12.11,12.0494,12.1024,558600.0
2005-12-05 09:40:00,15.99,16.0,15.97,15.98,231600.0,12.1024,12.11,12.0873,12.0948,231600.0
2005-12-05 09:50:00,15.99,16.0,15.97,15.99,158200.0,12.1024,12.11,12.0873,12.1024,158200.0
2005-12-05 10:00:00,15.99,16.0,15.96,15.96,175000.0,12.1024,12.11,12.0797,12.0797,175000.0
2005-12-05 10:10:00,15.97,15.97,15.78,15.78,309800.0,12.0873,12.0873,11.9435,11.9435,309800.0
2005-12-05 10:20:00,15.78,15.83,15.72,15.8,344000.0,11.9435,11.9813,11.8981,11.9586,344000.0
2005-12-05 10:30:00,15.8,15.83,15.75,15.83,181400.0,11.9586,11.9813,11.9208,11.9813,181400.0
2005-12-05 10:40:00,15.83,15.83,15.72,15.76,213800.0,11.9813,11.9813,11.8981,11.9283,213800.0
2005-12-05 10:50:00,15.76,15.77,15.73,15.75,127000.0,11.9283,11.9359,11.9056,11.9208,127000.0
2005-12-05 11:00:00,15.76,15.78,15.72,15.78,187800.0,11.9283,11.9435,11.8981,11.9435,187800.0
2005-12-05 11:10:00,15.78,15.78,15.73,15.74,121600.0,11.9435,11.9435,11.9056,11.9132,121600.0
2005-12-05 11:20:00,15.74,15.79,15.72,15.79,186800.0,11.9132,11.951,11.8981,11.951,186800.0
2005-12-05 11:30:00,15.79,15.8,15.76,15.8,120600.0,11.951,11.9586,11.9283,11.9586,120600.0
2005-12-05 11:40:00,15.79,15.79,15.77,15.79,122400.0,11.951,11.951,11.9359,11.951,122400.0
2005-12-05 11:50:00,15.8,15.81,15.78,15.81,115600.0,11.9586,11.9662,11.9435,11.9662,115600.0
2005-12-05 12:00:00,15.81,15.84,15.81,15.81,125600.0,11.9662,11.9889,11.9662,11.9662,125600.0
2005-12-05 12:10:00,15.81,15.81,15.79,15.8,57800.0,11.9662,11.9662,11.951,11.9586,57800.0
2005-12-05 12:20:00,15.79,15.81,15.78,15.79,85400.0,11.951,11.9662,11.9435,11.951,85400.0
2005-12-05 12:30:00,15.79,15.83,15.78,15.82,102400.0,11.951,11.9813,11.9435,11.9737,102400.0
2005-12-05 12:40:00,15.82,15.87,15.81,15.86,97600.0,11.9737,12.0116,11.9662,12.004,97600.0
2005-12-05 12:50:00,15.86,15.86,15.81,15.86,67000.0,12.004,12.004,11.9662,12.004,67000.0
2005-12-05 13:00:00,15.85,15.88,15.85,15.88,136800.0,11.9965,12.0192,11.9965,12.0192,136800.0
2005-12-05 13:10:00,15.88,16.0,15.87,15.99,458000.0,12.0192,12.11,12.0116,12.1024,458000.0
2005-12-05 13:20:00,15.99,15.99,15.96,15.96,162200.0,12.1024,12.1024,12.0797,12.0797,162200.0
2005-12-05 13:30:00,15.96,15.96,15.9,15.92,135800.0,12.0797,12.0797,12.0343,12.0494,135800.0
2005-12-05 13:40:00,15.92,15.94,15.91,15.94,118800.0,12.0494,12.0646,12.0419,12.0646,118800.0
2005-12-05 13:50:00,15.94,15.95,15.91,15.92,129000.0,12.0646,12.0721,12.0419,12.0494,129000.0
2005-12-05 14:00:00,15.92,15.95,15.92,15.92,171200.0,12.0494,12.0721,12.0494,12.0494,171200.0
2005-12-05 14:10:00,15.92,15.93,15.9,15.9,84600.0,12.0494,12.057,12.0343,12.0343,84600.0
2005-12-05 14:20:00,15.9,15.92,15.9,15.91,144800.0,12.0343,12.0494,12.0343,12.0419,144800.0
2005-12-05 14:30:00,15.91,15.94,15.9,15.93,153600.0,12.0419,12.0646,12.0343,12.057,153600.0
2005-12-05 14:40:00,15.94,15.98,15.93,15.97,287600.0,12.0646,12.0948,12.057,12.0873,287600.0
2005-12-05 14:50:00,15.97,15.99,15.95,15.99,147600.0,12.0873,12.1024,12.0721,12.1024,147600.0
2005-12-05 15:00:00,15.99,15.99,15.95,15.96,159000.0,12.1024,12.1024,12.0721,12.0797,159000.0
2005-12-05 15:10:00,15.96,15.97,15.96,15.96,213000.0,12.0797,12.0873,12.0797,12.0797,213000.0
2005-12-05 15:20:00,15.96,15.97,15.96,15.96,174000.0,12.0797,12.0873,12.0797,12.0797,174000.0
2005-12-05 15:30:00,15.96,15.99,15.95,15.99,237000.0,12.0797,12.1024,12.0721,12.1024,237000.0
2005-12-05 15:40:00,15.98,16.03,15.98,16.02,657400.0,12.0948,12.1327,12.0948,12.1251,657400.0
2005-12-05 15:50:00,16.02,16.02,15.99,15.99,636600.0,12.1251,12.1251,12.1024,12.1024,636600.0
2005-12-06 09:30:00,15.94,15.99,15.88,15.91,487000.0,12.0646,12.1024,12.0192,12.0419,487000.0
2005-12-06 09:40:00,15.92,15.97,15.88,15.9,256800.0,12.0494,12.0873,12.0192,12.0343,256800.0
2005-12-06 09:50:00,15.9,15.99,15.9,15.99,151400.0,12.0343,12.1024,12.0343,12.1024,151400.0
2005-12-06 10:00:00,15.99,16.11,15.99,16.11,512400.0,12.1024,12.1932,12.1024,12.1932,512400.0
2005-12-06 10:10:00,16.1,16.15,16.0,16.15,499200.0,12.1857,12.2235,12.11,12.2235,499200.0
2005-12-06 10:20:00,16.15,16.23,16.14,16.21,444600.0,12.2235,12.2841,12.2159,12.2689,444600.0
2005-12-06 10:30:00,16.21,16.23,16.14,16.16,331600.0,12.2689,12.2841,12.2159,12.2311,331600.0
2005-12-06 10:40:00,16.16,16.19,16.15,16.16,199000.0,12.2311,12.2538,12.2235,12.2311,199000.0
2005-12-06 10:50:00,16.16,16.16,16.06,16.07,249400.0,12.2311,12.2311,12.1554,12.163,249400.0
2005-12-06 11:00:00,16.08,16.2,15.15,16.09,444800.0,12.1705,12.2614,11.4666,12.1781,444800.0
2005-12-06 11:10:00,16.09,16.1,16.08,16.08,199400.0,12.1781,12.1857,12.1705,12.1705,199400.0
2005-12-06 11:20:00,16.08,16.09,16.06,16.07,184400.0,12.1705,12.1781,12.1554,12.163,184400.0
2005-12-06 11:30:00,16.07,16.11,16.06,16.08,168800.0,12.163,12.1932,12.1554,12.1705,168800.0
2005-12-06 11:40:00,16.08,16.11,16.05,16.1,182800.0,12.1705,12.1932,12.1478,12.1857,182800.0
2005-12-06 11:50:00,16.1,16.16,16.1,16.13,201400.0,12.1857,12.2311,12.1857,12.2084,201400.0
2005-12-06 12:00:00,16.13,16.17,16.13,16.15,134000.0,12.2084,12.2387,12.2084,12.2235,134000.0
2005-12-06 12:10:00,16.15,16.21,16.15,16.2,227400.0,12.2235,12.2689,12.2235,12.2614,227400.0
2005-12-06 12:20:00,16.2,16.21,16.13,16.18,280000.0,12.2614,12.2689,12.2084,12.2462,280000.0
2005-12-06 12:30:00,16.18,16.18,16.14,16.17,211600.0,12.2462,12.2462,12.2159,12.2387,211600.0
2005-12-06 12:40:00,16.17,16.18,16.16,16.16,170600.0,12.2387,12.2462,12.2311,12.2311,170600.0
2005-12-06 12:50:00,16.17,16.17,16.13,16.13,205200.0,12.2387,12.2387,12.2084,12.2084,205200.0
2005-12-06 13:00:00,16.13,16.13,16.11,16.11,302000.0,12.2084,12.2084,12.1932,12.1932,302000.0
2005-12-06 13:10:00,16.11,16.13,16.11,16.12,93000.0,12.1932,12.2084,12.1932,12.2008,93000.0
2005-12-06 13:20:00,16.12,16.12,16.11,16.11,147800.0,12.2008,12.2008,12.1932,12.1932,147800.0
2005-12-06 13:30:00,16.11,16.15,16.11,16.13,192400.0,12.1932,12.2235,12.1932,12.2084,192400.0
2005-12-06 13:40:00,16.13,16.14,16.08,16.1,192000.0,12.2084,12.2159,12.1705,12.1857,192000.0
2005-12-06 13:50:00,16.1,16.16,16.1,16.15,186800.0,12.1857,12.2311,12.1857,12.2235,186800.0
2005-12-06 14:00:00,16.15,16.15,16.11,16.11,160200.0,12.2235,12.2235,12.1932,12.1932,160200.0
2005-12-06 14:10:00,16.11,16.13,16.11,16.11,146400.0,12.1932,12.2084,12.1932,12.1932,146400.0
2005-12-06 14:20:00,16.11,16.13,16.08,16.08,148200.0,12.1932,12.2084,12.1705,12.1705,148200.0
2005-12-06 14:30:00,16.08,16.08,16.07,16.07,108200.0,12.1705,12.1705,12.163,12.163,108200.0
2005-12-06 14:40:00,16.07,16.11,16.07,16.11,128200.0,12.163,12.1932,12.163,12.1932,128200.0
2005-12-06 14:50:00,16.1,16.11,16.08,16.09,189000.0,12.1857,12.1932,12.1705,12.1781,189000.0
2005-12-06 15:00:00,16.09,16.1,16.05,16.05,200600.0,12.1781,12.1857,12.1478,12.1478,200600.0
2005-12-06 15:10:00,16.05,16.07,16.0,16.03,305400.0,12.1478,12.163,12.11,12.1327,305400.0
2005-12-06 15:20:00,16.03,16.03,15.99,15.99,232200.0,12.1327,12.1327,12.1024,12.1024,232200.0
2005-12-06 15:30:00,15.99,16.06,15.92,15.93,360800.0,12.1024,12.1554,12.0494,12.057,360800.0
2005-12-06 15:40:00,15.93,15.95,15.9,15.94,307200.0,12.057,12.0721,12.0343,12.0646,307200.0
2005-12-06 15:50:00,15.95,16.0,15.88,15.88,750600.0,12.0721,12.11,12.0192,12.0192,750600.0
2005-12-07 09:30:00,15.97,15.99,15.81,15.82,431200.0,12.0873,12.1024,11.9662,11.9737,431200.0
2005-12-07 09:40:00,15.82,15.85,15.81,15.83,189600.0,11.9737,11.9965,11.9662,11.9813,189600.0
2005-12-07 09:50:00,15.83,15.83,15.81,15.81,97800.0,11.9813,11.9813,11.9662,11.9662,97800.0
2005-12-07 10:00:00,15.81,15.84,15.79,15.83,270600.0,11.9662,11.9889,11.951,11.9813,270600.0
2005-12-07 10:10:00,15.83,15.84,15.81,15.81,164600.0,11.9813,11.9889,11.9662,11.9662,164600.0
2005-12-07 10:20:00,15.81,15.81,15.81,15.81,70600.0,11.9662,11.9662,11.9662,11.9662,70600.0
2005-12-07 10:30:00,15.81,15.86,15.81,15.83,121600.0,11.9662,12.004,11.9662,11.9813,121600.0
2005-12-07 10:40:00,15.83,15.86,15.83,15.85,105200.0,11.9813,12.004,11.9813,11.9965,105200.0
2005-12-07 10:50:00,15.85,15.85,15.76,15.77,189600.0,11.9965,11.9965,11.9283,11.9359,189600.0
2005-12-07 11:00:00,15.77,15.77,15.75,15.77,206600.0,11.9359,11.9359,11.9208,11.9359,206600.0
2005-12-07 11:10:00,15.76,15.77,15.75,15.75,154400.0,11.9283,11.9359,11.9208,11.9208,154400.0
2005-12-07 11:20:00,15.75,15.76,15.7,15.72,235400.0,11.9208,11.9283,11.8829,11.8981,235400.0
2005-12-07 11:30:00,15.71,15.77,15.7,15.72,203200.0,11.8905,11.9359,11.8829,11.8981,203200.0
2005-12-07 11:40:00,15.72,15.74,15.7,15.72,113000.0,11.8981,11.9132,11.8829,11.8981,113000.0
2005-12-07 11:50:00,15.74,15.78,15.73,15.75,90400.0,11.9132,11.9435,11.9056,11.9208,90400.0
2005-12-07 12:00:00,15.75,15.81,15.75,15.81,176400.0,11.9208,11.9662,11.9208,11.9662,176400.0
2005-12-07 12:10:00,15.8,15.81,15.76,15.81,224000.0,11.9586,11.9662,11.9283,11.9662,224000.0
2005-12-07 12:20:00,15.81,15.84,15.81,15.81,90000.0,11.9662,11.9889,11.9662,11.9662,90000.0
2005-12-07 12:30:00,15.81,15.81,15.79,15.79,153800.0,11.9662,11.9662,11.951,11.951,153800.0
2005-12-07 12:40:00,15.8,15.81,15.74,15.75,156600.0,11.9586,11.9662,11.9132,11.9208,156600.0
2005-12-07 12:50:00,15.76,15.8,15.72,15.74,126400.0,11.9283,11.9586,11.8981,11.9132,126400.0
2005-12-07 13:00:00,15.73,15.77,15.7,15.71,141200.0,11.9056,11.9359,11.8829,11.8905,141200.0
2005-12-07 13:10:00,15.72,15.74,15.7,15.72,146800.0,11.8981,11.9132,11.8829,11.8981,146800.0
2005-12-07 13:20:00,15.72,15.74,15.68,15.69,190000.0,11.8981,11.9132,11.8678,11.8754,190000.0
2005-12-07 13:30:00,15.69,15.74,15.69,15.7,128600.0,11.8754,11.9132,11.8754,11.8829,128600.0
2005-12-07 13:40:00,15.7,15.73,15.7,15.71,66800.0,11.8829,11.9056,11.8829,11.8905,66800.0
2005-12-07 13:50:00,15.71,15.72,15.65,15.67,169600.0,11.8905,11.8981,11.8451,11.8602,169600.0
2005-12-07 14:00:00,15.67,15.68,15.64,15.67,234600.0,11.8602,11.8678,11.8375,11.8602,234600.0
2005-12-07 14:10:00,15.67,15.71,15.66,15.67,203600.0,11.8602,11.8905,11.8526,11.8602,203600.0
2005-12-07 14:20:00,15.67,15.69,15.65,15.66,263800.0,11.8602,11.8754,11.8451,11.8526,263800.0
2005-12-07 14:30:00,15.66,15.69,15.63,15.66,370000.0,11.8526,11.8754,11.8299,11.8526,370000.0
2005-12-07 14:40:00,15.66,15.66,15.64,15.65,273600.0,11.8526,11.8526,11.8375,11.8451,273600.0
2005-12-07 14:50:00,15.65,15.65,15.61,15.63,288800.0,11.8451,11.8451,11.8148,11.8299,288800.0
2005-12-07 15:00:00,15.63,15.65,15.6,15.65,270600.0,11.8299,11.8451,11.8072,11.8451,270600.0
2005-12-07 15:10:00,15.65,15.66,15.62,15.63,185000.0,11.8451,11.8526,11.8224,11.8299,185000.0
2005-12-07 15:20:00,15.64,15.65,15.62,15.65,158600.0,11.8375,11.8451,11.8224,11.8451,158600.0
2005-12-07 15:30:00,15.65,15.65,15.63,15.65,188000.0,11.8451,11.8451,11.8299,11.8451,188000.0
2005-12-07 15:40:00,15.65,15.65,15.63,15.65,606000.0,11.8451,11.8451,11.8299,11.8451,606000.0
2005-12-07 15:50:00,15.65,15.68,15.65,15.67,392400.0,11.8451,11.8678,11.8451,11.8602,392400.0
2005-12-08 09:30:00,15.68,15.77,15.65,15.74,481600.0,11.8678,11.9359,11.8451,11.9132,481600.0
2005-12-08 09:40:00,15.75,15.79,15.74,15.78,157400.0,11.9208,11.951,11.9132,11.9435,157400.0
2005-12-08 09:50:00,15.78,15.79,15.72,15.73,150200.0,11.9435,11.951,11.8981,11.9056,150200.0
2005-12-08 10:00:00,15.73,15.73,15.56,15.56,228400.0,11.9056,11.9056,11.777,11.777,228400.0
2005-12-08 10:10:00,15.56,15.58,15.53,15.53,326400.0,11.777,11.7921,11.7543,11.7543,326400.0
2005-12-08 10:20:00,15.53,15.56,15.5,15.51,318600.0,11.7543,11.777,11.7315,11.7391,318600.0
2005-12-08 10:30:00,15.53,15.53,15.49,15.5,160400.0,11.7543,11.7543,11.724,11.7315,160400.0
2005-12-08 10:40:00,15.5,15.53,15.49,15.52,235200.0,11.7315,11.7543,11.724,11.7467,235200.0
2005-12-08 10:50:00,15.52,15.54,15.49,15.52,316600.0,11.7467,11.7618,11.724,11.7467,316600.0
2005-12-08 11:00:00,15.52,15.54,15.51,15.53,340200.0,11.7467,11.7618,11.7391,11.7543,340200.0
2005-12-08 11:10:00,15.53,15.53,15.49,15.51,278800.0,11.7543,11.7543,11.724,11.7391,278800.0
2005-12-08 11:20:00,15.51,15.52,15.5,15.52,209800.0,11.7391,11.7467,11.7315,11.7467,209800.0
2005-12-08 11:30:00,15.52,15.53,15.49,15.5,256800.0,11.7467,11.7543,11.724,11.7315,256800.0
2005-12-08 11:40:00,15.5,15.51,15.49,15.5,171600.0,11.7315,11.7391,11.724,11.7315,171600.0
2005-12-08 11:50:00,15.49,15.5,15.49,15.5,210600.0,11.724,11.7315,11.724,11.7315,210600.0
2005-12-08 12:00:00,15.5,15.51,15.49,15.5,136400.0,11.7315,11.7391,11.724,11.7315,136400.0
2005-12-08 12:10:00,15.5,15.5,15.48,15.49,210400.0,11.7315,11.7315,11.7164,11.724,210400.0
2005-12-08 12:20:00,15.49,15.51,15.47,15.48,266600.0,11.724,11.7391,11.7088,11.7164,266600.0
2005-12-08 12:30:00,15.48,15.49,15.47,15.48,168200.0,11.7164,11.724,11.7088,11.7164,168200.0
2005-12-08 12:40:00,15.48,15.49,15.44,15.49,194800.0,11.7164,11.724,11.6861,11.724,194800.0
2005-12-08 12:50:00,15.49,15.49,15.47,15.49,57400.0,11.724,11.724,11.7088,11.724,57400.0
2005-12-08 13:00:00,15.49,15.49,15.4,15.41,335000.0,11.724,11.724,11.6559,11.6634,335000.0
2005-12-08 13:10:00,15.41,15.43,15.38,15.41,259800.0,11.6634,11.6786,11.6407,11.6634,259800.0
2005-12-08 13:20:00,15.42,15.42,15.38,15.38,257200.0,11.671,11.671,11.6407,11.6407,257200.0
2005-12-08 13:30:00,15.38,15.42,15.38,15.39,260800.0,11.6407,11.671,11.6407,11.6483,260800.0
2005-12-08 13:40:00,15.39,15.4,15.38,15.38,196600.0,11.6483,11.6559,11.6407,11.6407,196600.0
2005-12-08 13:50:00,15.38,15.41,15.38,15.4,126800.0,11.6407,11.6634,11.6407,11.6559,126800.0
2005-12-08 14:00:00,15.41,15.44,15.4,15.41,237400.0,11.6634,11.6861,11.6559,11.6634,237400.0
2005-12-08 14:10:00,15.4,15.4,15.37,15.39,279000.0,11.6559,11.6559,11.6332,11.6483,279000.0
2005-12-08 14:20:00,15.39,15.4,15.37,15.38,217200.0,11.6483,11.6559,11.6332,11.6407,217200.0
2005-12-08 14:30:00,15.39,15.39,15.34,15.38,257000.0,11.6483,11.6483,11.6104,11.6407,257000.0
2005-12-08 14:40:00,15.38,15.38,15.35,15.37,286400.0,11.6407,11.6407,11.618,11.6332,286400.0
2005-12-08 14:50:00,15.37,15.38,15.35,15.35,203600.0,11.6332,11.6407,11.618,11.618,203600.0
2005-12-08 15:00:00,15.36,15.39,15.34,15.35,255600.0,11.6256,11.6483,11.6104,11.618,255600.0
2005-12-08 15:10:00,15.36,15.37,15.34,15.36,218000.0,11.6256,11.6332,11.6104,11.6256,218000.0
2005-12-08 15:20:00,15.37,15.41,15.34,15.4,287600.0,11.6332,11.6634,11.6104,11.6559,287600.0
2005-12-08 15:30:00,15.4,15.42,15.4,15.41,272600.0,11.6559,11.671,11.6559,11.6634,272600.0
2005-12-08 15:40:00,15.41,15.43,15.4,15.42,414600.0,11.6634,11.6786,11.6559,11.671,414600.0
2005-12-08 15:50:00,15.42,15.85,15.38,15.4,528200.0,11.671,11.9965,11.6407,11.6559,528200.0
2005-12-09 09:30:00,15.4,15.56,15.4,15.53,355200.0,11.6559,11.777,11.6559,11.7543,355200.0
2005-12-09 09:40:00,15.53,15.53,15.47,15.49,162000.0,11.7543,11.7543,11.7088,11.724,162000.0
2005-12-09 09:50:00,15.49,15.5,15.4,15.46,341200.0,11.724,11.7315,11.6559,11.7013,341200.0
2005-12-09 10:00:00,15.46,15.52,15.43,15.47,209800.0,11.7013,11.7467,11.6786,11.7088,209800.0
2005-12-09 10:10:00,15.47,15.52,15.45,15.45,182600.0,11.7088,11.7467,11.6937,11.6937,182600.0
2005-12-09 10:20:00,15.46,15.47,15.42,15.43,148000.0,11.7013,11.7088,11.671,11.6786,148000.0
2005-12-09 10:30:00,15.43,15.43,15.38,15.4,142200.0,11.6786,11.6786,11.6407,11.6559,142200.0
2005-12-09 10:40:00,15.4,15.44,15.38,15.42,175800.0,11.6559,11.6861,11.6407,11.671,175800.0
2005-12-09 10:50:00,15.42,15.45,15.4,15.44,64000.0,11.671,11.6937,11.6559,11.6861,64000.0
2005-12-09 11:00:00,15.44,15.47,15.42,15.46,159200.0,11.6861,11.7088,11.671,11.7013,159200.0
2005-12-09 11:10:00,15.46,15.48,15.45,15.45,90800.0,11.7013,11.7164,11.6937,11.6937,90800.0
2005-12-09 11:20:00,15.45,15.49,15.44,15.47,76200.0,11.6937,11.724,11.6861,11.7088,76200.0
2005-12-09 11:30:00,15.48,15.5,15.46,15.47,134600.0,11.7164,11.7315,11.7013,11.7088,134600.0
2005-12-09 11:40:00,15.47,15.47,15.44,15.45,104000.0,11.7088,11.7088,11.6861,11.6937,104000.0
2005-12-09 11:50:00,15.45,15.46,15.42,15.42,76400.0,11.6937,11.7013,11.671,11.671,76400.0
2005-12-09 12:00:00,15.42,15.43,15.4,15.4,214000.0,11.671,11.6786,11.6559,11.6559,214000.0
2005-12-09 12:10:00,15.4,15.44,15.38,15.42,119800.0,11.6559,11.6861,11.6407,11.671,119800.0
2005-12-09 12:20:00,15.42,15.42,15.37,15.38,170000.0,11.671,11.671,11.6332,11.6407,170000.0
2005-12-09 12:30:00,15.38,15.4,15.36,15.38,163800.0,11.6407,11.6559,11.6256,11.6407,163800.0
2005-12-09 12:40:00,15.38,15.4,15.36,15.39,90000.0,11.6407,11.6559,11.6256,11.6483,90000.0
2005-12-09 12:50:00,15.4,15.41,15.37,15.4,188600.0,11.6559,11.6634,11.6332,11.6559,188600.0
2005-12-09 13:00:00,15.4,15.43,15.4,15.4,71000.0,11.6559,11.6786,11.6559,11.6559,71000.0
2005-12-09 13:10:00,15.4,15.4,15.38,15.4,36400.0,11.6559,11.6559,11.6407,11.6559,36400.0
2005-12-09 13:20:00,15.4,15.42,15.4,15.4,68400.0,11.6559,11.671,11.6559,11.6559,68400.0
2005-12-09 13:30:00,15.41,15.49,15.41,15.47,180200.0,11.6634,11.724,11.6634,11.7088,180200.0
2005-12-09 13:40:00,15.47,15.49,15.46,15.46,150200.0,11.7088,11.724,11.7013,11.7013,150200.0
2005-12-09 13:50:00,15.46,15.5,15.46,15.48,91200.0,11.7013,11.7315,11.7013,11.7164,91200.0
2005-12-09 14:00:00,15.49,15.5,15.47,15.47,68200.0,11.724,11.7315,11.7088,11.7088,68200.0
2005-12-09 14:10:00,15.47,15.51,15.47,15.51,110600.0,11.7088,11.7391,11.7088,11.7391,110600.0
2005-12-09 14:20:00,15.51,15.54,15.49,15.54,196200.0,11.7391,11.7618,11.724,11.7618,196200.0
2005-12-09 14:30:00,15.53,15.55,15.52,15.52,131800.0,11.7543,11.7694,11.7467,11.7467,131800.0
2005-12-09 14:40:00,15.52,15.55,15.51,15.55,122800.0,11.7467,11.7694,11.7391,11.7694,122800.0
2005-12-09 14:50:00,15.54,15.55,15.51,15.51,174200.0,11.7618,11.7694,11.7391,11.7391,174200.0
2005-12-09 15:00:00,15.51,15.54,15.49,15.49,145000.0,11.7391,11.7618,11.724,11.724,145000.0
2005-12-09 15:10:00,15.49,15.54,15.49,15.53,176200.0,11.724,11.7618,11.724,11.7543,176200.0
2005-12-09 15:20:00,15.53,15.54,15.51,15.53,193000.0,11.7543,11.7618,11.7391,11.7543,193000.0
2005-12-09 15:30:00,15.53,15.53,15.52,15.52,164600.0,11.7543,11.7543,11.7467,11.7467,164600.0
2005-12-09 15:40:00,15.52,15.55,15.51,15.55,254000.0,11.7467,11.7694,11.7391,11.7694,254000.0
2005-12-09 15:50:00,15.55,15.57,15.54,15.57,515400.0,11.7694,11.7845,11.7618,11.7845,515400.0
2005-12-12 09:30:00,15.72,15.72,15.56,15.56,465200.0,11.8981,11.8981,11.777,11.777,465200.0
2005-12-12 09:40:00,15.57,15.57,15.5,15.52,148600.0,11.7845,11.7845,11.7315,11.7467,148600.0
2005-12-12 09:50:00,15.54,15.54,15.49,15.51,146600.0,11.7618,11.7618,11.724,11.7391,146600.0
2005-12-12 10:00:00,15.51,15.55,15.49,15.51,248800.0,11.7391,11.7694,11.724,11.7391,248800.0
2005-12-12 10:10:00,15.52,15.52,15.42,15.45,504000.0,11.7467,11.7467,11.671,11.6937,504000.0
2005-12-12 10:20:00,15.46,15.46,15.42,15.44,198000.0,11.7013,11.7013,11.671,11.6861,198000.0
2005-12-12 10:30:00,15.44,15.45,15.35,15.37,426400.0,11.6861,11.6937,11.618,11.6332,426400.0
2005-12-12 10:40:00,15.37,15.44,15.35,15.44,217200.0,11.6332,11.6861,11.618,11.6861,217200.0
2005-12-12 10:50:00,15.44,15.47,15.4,15.45,177200.0,11.6861,11.7088,11.6559,11.6937,177200.0
2005-12-12 11:00:00,15.45,15.46,15.44,15.46,116400.0,11.6937,11.7013,11.6861,11.7013,116400.0
2005-12-12 11:10:00,15.46,15.47,15.43,15.45,187800.0,11.7013,11.7088,11.6786,11.6937,187800.0
2005-12-12 11:20:00,15.45,15.45,15.43,15.43,81600.0,11.6937,11.6937,11.6786,11.6786,81600.0
2005-12-12 11:30:00,15.43,15.47,15.43,15.45,94600.0,11.6786,11.7088,11.6786,11.6937,94600.0
2005-12-12 11:40:00,15.46,15.47,15.45,15.45,57600.0,11.7013,11.7088,11.6937,11.6937,57600.0
2005-12-12 11:50:00,15.45,15.47,15.45,15.45,83800.0,11.6937,11.7088,11.6937,11.6937,83800.0
2005-12-12 12:00:00,15.45,15.45,15.44,15.45,41000.0,11.6937,11.6937,11.6861,11.6937,41000.0
2005-12-12 12:10:00,15.45,15.45,15.4,15.42,86000.0,11.6937,11.6937,11.6559,11.671,86000.0
2005-12-12 12:20:00,15.42,15.42,15.4,15.4,84000.0,11.671,11.671,11.6559,11.6559,84000.0
2005-12-12 12:30:00,15.4,15.41,15.31,15.35,200800.0,11.6559,11.6634,11.5877,11.618,200800.0
2005-12-12 12:40:00,15.35,15.35,15.33,15.34,126800.0,11.618,11.618,11.6029,11.6104,126800.0
2005-12-12 12:50:00,15.34,15.36,15.33,15.35,119600.0,11.6104,11.6256,11.6029,11.618,119600.0
2005-12-12 13:00:00,15.34,15.35,15.3,15.31,146800.0,11.6104,11.618,11.5802,11.5877,146800.0
2005-12-12 13:10:00,15.31,15.41,15.31,15.41,299200.0,11.5877,11.6634,11.5877,11.6634,299200.0
2005-12-12 13:20:00,15.4,15.43,15.4,15.43,78800.0,11.6559,11.6786,11.6559,11.6786,78800.0
2005-12-12 13:30:00,15.43,15.46,15.39,15.4,146400.0,11.6786,11.7013,11.6483,11.6559,146400.0
2005-12-12 13:40:00,15.4,15.42,15.39,15.4,73000.0,11.6559,11.671,11.6483,11.6559,73000.0
2005-12-12 13:50:00,15.4,15.42,15.4,15.42,70200.0,11.6559,11.671,11.6559,11.671,70200.0
2005-12-12 14:00:00,15.42,15.43,15.4,15.42,88200.0,11.671,11.6786,11.6559,11.671,88200.0
2005-12-12 14:10:00,15.42,15.43,15.42,15.42,47600.0,11.671,11.6786,11.671,11.671,47600.0
2005-12-12 14:20:00,15.42,15.45,15.4,15.44,104800.0,11.671,11.6937,11.6559,11.6861,104800.0
2005-12-12 14:30:00,15.45,15.46,15.43,15.46,138000.0,11.6937,11.7013,11.6786,11.7013,138000.0
2005-12-12 14:40:00,15.46,15.46,15.44,15.45,178200.0,11.7013,11.7013,11.6861,11.6937,178200.0
2005-12-12 14:50:00,15.45,15.46,15.44,15.46,67200.0,11.6937,11.7013,11.6861,11.7013,67200.0
2005-12-12 15:00:00,15.45,15.46,15.45,15.45,86400.0,11.6937,11.7013,11.6937,11.6937,86400.0
2005-12-12 15:10:00,15.45,15.47,15.44,15.47,171200.0,11.6937,11.7088,11.6861,11.7088,171200.0
2005-12-12 15:20:00,15.47,15.48,15.45,15.46,201200.0,11.7088,11.7164,11.6937,11.7013,201200.0
2005-12-12 15:30:00,15.45,15.47,15.45,15.46,124600.0,11.6937,11.7088,11.6937,11.7013,124600.0
2005-12-12 15:40:00,15.47,15.47,15.45,15.46,162200.0,11.7088,11.7088,11.6937,11.7013,162200.0
2005-12-12 15:50:00,15.46,15.47,15.44,15.47,430600.0,11.7013,11.7088,11.6861,11.7088,430600.0
2005-12-13 09:30:00,15.36,15.52,15.35,15.45,304400.0,11.6256,11.7467,11.618,11.6937,304400.0
2005-12-13 09:40:00,15.45,15.52,15.44,15.51,167600.0,11.6937,11.7467,11.6861,11.7391,167600.0
2005-12-13 09:50:00,15.51,15.52,15.44,15.45,123800.0,11.7391,11.7467,11.6861,11.6937,123800.0
2005-12-13 10:00:00,15.45,15.53,15.44,15.53,101200.0,11.6937,11.7543,11.6861,11.7543,101200.0
2005-12-13 10:10:00,15.52,15.52,15.47,15.5,111800.0,11.7467,11.7467,11.7088,11.7315,111800.0
2005-12-13 10:20:00,15.5,15.53,15.47,15.53,67400.0,11.7315,11.7543,11.7088,11.7543,67400.0
2005-12-13 10:30:00,15.53,15.55,15.51,15.54,110000.0,11.7543,11.7694,11.7391,11.7618,110000.0
2005-12-13 10:40:00,15.55,15.56,15.5,15.51,104800.0,11.7694,11.777,11.7315,11.7391,104800.0
2005-12-13 10:50:00,15.51,15.55,15.5,15.5,108000.0,11.7391,11.7694,11.7315,11.7315,108000.0
2005-12-13 11:00:00,15.5,15.54,15.49,15.53,79600.0,11.7315,11.7618,11.724,11.7543,79600.0
2005-12-13 11:10:00,15.52,15.54,15.51,15.52,129000.0,11.7467,11.7618,11.7391,11.7467,129000.0
2005-12-13 11:20:00,15.52,15.56,15.52,15.54,80800.0,11.7467,11.777,11.7467,11.7618,80800.0
2005-12-13 11:30:00,15.54,15.54,15.53,15.54,40400.0,11.7618,11.7618,11.7543,11.7618,40400.0
2005-12-13 11:40:00,15.54,15.56,15.52,15.55,119400.0,11.7618,11.777,11.7467,11.7694,119400.0
2005-12-13 11:50:00,15.55,15.56,15.55,15.56,79600.0,11.7694,11.777,11.7694,11.777,79600.0
2005-12-13 12:00:00,15.56,15.56,15.53,15.53,102200.0,11.777,11.777,11.7543,11.7543,102200.0
2005-12-13 12:10:00,15.53,15.54,15.52,15.52,65800.0,11.7543,11.7618,11.7467,11.7467,65800.0
2005-12-13 12:20:00,15.53,15.53,15.5,15.5,86800.0,11.7543,11.7543,11.7315,11.7315,86800.0
2005-12-13 12:30:00,15.5,15.51,15.49,15.49,117800.0,11.7315,11.7391,11.724,11.724,117800.0
2005-12-13 12:40:00,15.5,15.52,15.49,15.51,52000.0,11.7315,11.7467,11.724,11.7391,52000.0
2005-12-13 12:50:00,15.51,15.52,15.49,15.5,49600.0,11.7391,11.7467,11.724,11.7315,49600.0
2005-12-13 13:00:00,15.5,15.55,15.49,15.55,136800.0,11.7315,11.7694,11.724,11.7694,136800.0
2005-12-13 13:10:00,15.55,15.55,15.54,15.55,44000.0,11.7694,11.7694,11.7618,11.7694,44000.0
2005-12-13 13:20:00,15.55,15.56,15.55,15.55,50000.0,11.7694,11.777,11.7694,11.7694,50000.0
2005-12-13 13:30:00,15.55,15.55,15.55,15.55,37000.0,11.7694,11.7694,11.7694,11.7694,37000.0
2005-12-13 13:40:00,15.55,15.56,15.55,15.55,70800.0,11.7694,11.777,11.7694,11.7694,70800.0
2005-12-13 13:50:00,15.55,15.55,15.53,15.53,65400.0,11.7694,11.7694,11.7543,11.7543,65400.0
2005-12-13 14:00:00,15.54,15.54,15.53,15.53,74200.0,11.7618,11.7618,11.7543,11.7543,74200.0
2005-12-13 14:10:00,15.53,15.61,15.53,15.6,230600.0,11.7543,11.8148,11.7543,11.8072,230600.0
2005-12-13 14:20:00,15.6,15.75,15.6,15.74,585800.0,11.8072,11.9208,11.8072,11.9132,585800.0
2005-12-13 14:30:00,15.74,15.75,15.7,15.72,509200.0,11.9132,11.9208,11.8829,11.8981,509200.0
2005-12-13 14:40:00,15.72,15.79,15.72,15.77,697200.0,11.8981,11.951,11.8981,11.9359,697200.0
2005-12-13 14:50:00,15.76,15.79,15.72,15.78,460000.0,11.9283,11.951,11.8981,11.9435,460000.0
2005-12-13 15:00:00,15.78,15.78,15.69,15.74,229800.0,11.9435,11.9435,11.8754,11.9132,229800.0
2005-12-13 15:10:00,15.73,15.74,15.7,15.72,150000.0,11.9056,11.9132,11.8829,11.8981,150000.0
2005-12-13 15:20:00,15.72,15.74,15.71,15.71,203000.0,11.8981,11.9132,11.8905,11.8905,203000.0
2005-12-13 15:30:00,15.71,15.72,15.69,15.72,255400.0,11.8905,11.8981,11.8754,11.8981,255400.0
2005-12-13 15:40:00,15.72,15.78,15.72,15.78,438200.0,11.8981,11.9435,11.8981,11.9435,438200.0
2005-12-13 15:50:00,15.78,15.78,15.7,15.76,754800.0,11.9435,11.9435,11.8829,11.9283,754800.0
2005-12-14 09:30:00,15.74,15.78,15.69,15.7,399600.0,11.9132,11.9435,11.8754,11.8829,399600.0
2005-12-14 09:40:00,15.7,15.75,15.7,15.74,212200.0,11.8829,11.9208,11.8829,11.9132,212200.0
2005-12-14 09:50:00,15.75,15.86,15.74,15.84,178600.0,11.9208,12.004,11.9132,11.9889,178600.0
2005-12-14 10:00:00,15.85,15.85,15.77,15.77,218200.0,11.9965,11.9965,11.9359,11.9359,218200.0
2005-12-14 10:10:00,15.78,15.82,15.74,15.74,210200.0,11.9435,11.9737,11.9132,11.9132,210200.0
2005-12-14 10:20:00,15.74,15.79,15.73,15.77,96000.0,11.9132,11.951,11.9056,11.9359,96000.0
2005-12-14 10:30:00,15.77,15.81,15.77,15.78,199400.0,11.9359,11.9662,11.9359,11.9435,199400.0
2005-12-14 10:40:00,15.78,15.79,15.74,15.79,153400.0,11.9435,11.951,11.9132,11.951,153400.0
2005-12-14 10:50:00,15.78,15.81,15.74,15.74,162200.0,11.9435,11.9662,11.9132,11.9132,162200.0
2005-12-14 11:00:00,15.74,15.75,15.69,15.71,418200.0,11.9132,11.9208,11.8754,11.8905,418200.0
2005-12-14 11:10:00,15.71,15.74,15.66,15.67,187400.0,11.8905,11.9132,11.8526,11.8602,187400.0
2005-12-14 11:20:00,15.67,15.73,15.67,15.71,146600.0,11.8602,11.9056,11.8602,11.8905,146600.0
2005-12-14 11:30:00,15.7,15.72,15.7,15.72,95000.0,11.8829,11.8981,11.8829,11.8981,95000.0
2005-12-14 11:40:00,15.72,15.8,15.72,15.74,214800.0,11.8981,11.9586,11.8981,11.9132,214800.0
2005-12-14 11:50:00,15.72,15.77,15.71,15.72,261800.0,11.8981,11.9359,11.8905,11.8981,261800.0
2005-12-14 12:00:00,15.72,15.73,15.69,15.72,163200.0,11.8981,11.9056,11.8754,11.8981,163200.0
2005-12-14 12:10:00,15.72,15.76,15.72,15.74,54600.0,11.8981,11.9283,11.8981,11.9132,54600.0
2005-12-14 12:20:00,15.75,15.75,15.72,15.73,62000.0,11.9208,11.9208,11.8981,11.9056,62000.0
2005-12-14 12:30:00,15.73,15.77,15.72,15.76,108800.0,11.9056,11.9359,11.8981,11.9283,108800.0
2005-12-14 12:40:00,15.74,15.77,15.71,15.76,135000.0,11.9132,11.9359,11.8905,11.9283,135000.0
2005-12-14 12:50:00,15.74,15.75,15.72,15.74,100200.0,11.9132,11.9208,11.8981,11.9132,100200.0
2005-12-14 13:00:00,15.74,15.77,15.74,15.77,56200.0,11.9132,11.9359,11.9132,11.9359,56200.0
2005-12-14 13:10:00,15.77,15.77,15.74,15.76,57200.0,11.9359,11.9359,11.9132,11.9283,57200.0
2005-12-14 13:20:00,15.75,15.8,15.75,15.76,125600.0,11.9208,11.9586,11.9208,11.9283,125600.0
2005-12-14 13:30:00,15.76,15.8,15.76,15.8,107200.0,11.9283,11.9586,11.9283,11.9586,107200.0
2005-12-14 13:40:00,15.79,15.83,15.78,15.8,176600.0,11.951,11.9813,11.9435,11.9586,176600.0
2005-12-14 13:50:00,15.81,15.84,15.76,15.78,265600.0,11.9662,11.9889,11.9283,11.9435,265600.0
2005-12-14 14:00:00,15.79,15.82,15.77,15.81,99800.0,11.951,11.9737,11.9359,11.9662,99800.0
2005-12-14 14:10:00,15.81,15.81,15.79,15.81,102400.0,11.9662,11.9662,11.951,11.9662,102400.0
2005-12-14 14:20:00,15.81,15.81,15.8,15.81,62800.0,11.9662,11.9662,11.9586,11.9662,62800.0
2005-12-14 14:30:00,15.81,15.83,15.8,15.81,135800.0,11.9662,11.9813,11.9586,11.9662,135800.0
2005-12-14 14:40:00,15.81,15.82,15.79,15.81,187800.0,11.9662,11.9737,11.951,11.9662,187800.0
2005-12-14 14:50:00,15.81,15.84,15.8,15.83,204400.0,11.9662,11.9889,11.9586,11.9813,204400.0
2005-12-14 15:00:00,15.83,15.85,15.8,15.81,205600.0,11.9813,11.9965,11.9586,11.9662,205600.0
2005-12-14 15:10:00,15.81,15.84,15.8,15.83,146400.0,11.9662,11.9889,11.9586,11.9813,146400.0
2005-12-14 15:20:00,15.83,15.87,15.82,15.85,228400.0,11.9813,12.0116,11.9737,11.9965,228400.0
2005-12-14 15:30:00,15.85,15.88,15.85,15.88,203200.0,11.9965,12.0192,11.9965,12.0192,203200.0
2005-12-14 15:40:00,15.88,15.88,15.8,15.84,253400.0,12.0192,12.0192,11.9586,11.9889,253400.0
2005-12-14 15:50:00,15.84,15.85,15.81,15.84,286000.0,11.9889,11.9965,11.9662,11.9889,286000.0
2005-12-15 09:30:00,15.86,16.16,15.78,16.05,1160600.0,12.004,12.2311,11.9435,12.1478,1160600.0
2005-12-15 09:40:00,16.05,16.07,16.01,16.03,218200.0,12.1478,12.163,12.1176,12.1327,218200.0
2005-12-15 09:50:00,16.03,16.08,16.01,16.05,269200.0,12.1327,12.1705,12.1176,12.1478,269200.0
2005-12-15 10:00:00,16.05,16.05,15.95,15.95,301200.0,12.1478,12.1478,12.0721,12.0721,301200.0
2005-12-15 10:10:00,15.94,15.95,15.74,15.88,607400.0,12.0646,12.0721,11.9132,12.0192,607400.0
2005-12-15 10:20:00,15.88,15.94,15.86,15.9,337800.0,12.0192,12.0646,12.004,12.0343,337800.0
2005-12-15 10:30:00,15.9,15.97,15.84,15.85,293400.0,12.0343,12.0873,11.9889,11.9965,293400.0
2005-12-15 10:40:00,15.86,15.9,15.84,15.84,142800.0,12.004,12.0343,11.9889,11.9889,142800.0
2005-12-15 10:50:00,15.84,15.85,15.78,15.8,140400.0,11.9889,11.9965,11.9435,11.9586,140400.0
2005-12-15 11:00:00,15.81,15.81,15.76,15.81,119400.0,11.9662,11.9662,11.9283,11.9662,119400.0
2005-12-15 11:10:00,15.81,15.86,15.8,15.83,152600.0,11.9662,12.004,11.9586,11.9813,152600.0
2005-12-15 11:20:00,15.83,15.91,15.81,15.88,249200.0,11.9813,12.0419,11.9662,12.0192,249200.0
2005-12-15 11:30:00,15.88,15.88,15.84,15.85,75000.0,12.0192,12.0192,11.9889,11.9965,75000.0
2005-12-15 11:40:00,15.85,15.87,15.81,15.84,146600.0,11.9965,12.0116,11.9662,11.9889,146600.0
2005-12-15 11:50:00,15.84,15.9,15.84,15.86,203400.0,11.9889,12.0343,11.9889,12.004,203400.0
2005-12-15 12:00:00,15.85,15.88,15.85,15.88,68400.0,11.9965,12.0192,11.9965,12.0192,68400.0
2005-12-15 12:10:00,15.88,15.88,15.84,15.86,76800.0,12.0192,12.0192,11.9889,12.004,76800.0
2005-12-15 12:20:00,15.86,15.87,15.81,15.83,71000.0,12.004,12.0116,11.9662,11.9813,71000.0
2005-12-15 12:30:00,15.83,15.84,15.81,15.83,90400.0,11.9813,11.9889,11.9662,11.9813,90400.0
2005-12-15 12:40:00,15.83,15.87,15.83,15.84,82600.0,11.9813,12.0116,11.9813,11.9889,82600.0
2005-12-15 12:50:00,15.84,15.87,15.83,15.86,86600.0,11.9889,12.0116,11.9813,12.004,86600.0
2005-12-15 13:00:00,15.86,15.88,15.82,15.85,137200.0,12.004,12.0192,11.9737,11.9965,137200.0
2005-12-15 13:10:00,15.85,15.85,15.81,15.82,66000.0,11.9965,11.9965,11.9662,11.9737,66000.0
2005-12-15 13:20:00,15.82,15.83,15.77,15.78,127400.0,11.9737,11.9813,11.9359,11.9435,127400.0
2005-12-15 13:30:00,15.78,15.82,15.77,15.81,112600.0,11.9435,11.9737,11.9359,11.9662,112600.0
2005-12-15 13:40:00,15.81,15.81,15.78,15.8,88600.0,11.9662,11.9662,11.9435,11.9586,88600.0
2005-12-15 13:50:00,15.8,15.8,15.74,15.78,164600.0,11.9586,11.9586,11.9132,11.9435,164600.0
2005-12-15 14:00:00,15.77,15.81,15.77,15.8,49000.0,11.9359,11.9662,11.9359,11.9586,49000.0
2005-12-15 14:10:00,15.79,15.83,15.79,15.83,81800.0,11.951,11.9813,11.951,11.9813,81800.0
2005-12-15 14:20:00,15.83,15.84,15.81,15.81,148000.0,11.9813,11.9889,11.9662,11.9662,148000.0
2005-12-15 14:30:00,15.81,15.85,15.79,15.83,89000.0,11.9662,11.9965,11.951,11.9813,89000.0
2005-12-15 14:40:00,15.82,15.84,15.77,15.77,93400.0,11.9737,11.9889,11.9359,11.9359,93400.0
2005-12-15 14:50:00,15.77,15.77,15.74,15.76,144000.0,11.9359,11.9359,11.9132,11.9283,144000.0
2005-12-15 15:00:00,15.76,15.76,15.74,15.74,91200.0,11.9283,11.9283,11.9132,11.9132,91200.0
2005-12-15 15:10:00,15.74,15.76,15.72,15.74,94400.0,11.9132,11.9283,11.8981,11.9132,94400.0
2005-12-15 15:20:00,15.74,15.79,15.74,15.78,152200.0,11.9132,11.951,11.9132,11.9435,152200.0
2005-12-15 15:30:00,15.78,15.79,15.74,15.79,174800.0,11.9435,11.951,11.9132,11.951,174800.0
2005-12-15 15:40:00,15.78,15.81,15.76,15.79,149400.0,11.9435,11.9662,11.9283,11.951,149400.0
2005-12-15 15:50:00,15.79,15.83,15.79,15.82,321000.0,11.951,11.9813,11.951,11.9737,321000.0
2005-12-16 09:30:00,15.79,15.95,15.76,15.95,16372600.0,11.951,12.0721,11.9283,12.0721,16372600.0
2005-12-16 09:40:00,15.95,15.96,15.8,15.89,333600.0,12.0721,12.0797,11.9586,12.0267,333600.0
2005-12-16 09:50:00,15.9,15.97,15.88,15.93,214600.0,12.0343,12.0873,12.0192,12.057,214600.0
2005-12-16 10:00:00,15.93,15.95,15.93,15.93,114200.0,12.057,12.0721,12.057,12.057,114200.0
2005-12-16 10:10:00,15.93,15.94,15.85,15.86,212000.0,12.057,12.0646,11.9965,12.004,212000.0
2005-12-16 10:20:00,15.86,15.88,15.81,15.82,112000.0,12.004,12.0192,11.9662,11.9737,112000.0
2005-12-16 10:30:00,15.83,15.85,15.79,15.81,172800.0,11.9813,11.9965,11.951,11.9662,172800.0
2005-12-16 10:40:00,15.8,15.91,15.8,15.88,145400.0,11.9586,12.0419,11.9586,12.0192,145400.0
2005-12-16 10:50:00,15.88,15.88,15.81,15.81,64600.0,12.0192,12.0192,11.9662,11.9662,64600.0
2005-12-16 11:00:00,15.81,15.82,15.8,15.8,71400.0,11.9662,11.9737,11.9586,11.9586,71400.0
2005-12-16 11:10:00,15.8,15.92,15.8,15.91,217800.0,11.9586,12.0494,11.9586,12.0419,217800.0
2005-12-16 11:20:00,15.91,15.92,15.88,15.9,141800.0,12.0419,12.0494,12.0192,12.0343,141800.0
2005-12-16 11:30:00,15.9,15.9,15.86,15.86,83800.0,12.0343,12.0343,12.004,12.004,83800.0
2005-12-16 11:40:00,15.87,15.89,15.75,15.79,134800.0,12.0116,12.0267,11.9208,11.951,134800.0
2005-12-16 11:50:00,15.79,15.8,15.79,15.8,46600.0,11.951,11.9586,11.951,11.9586,46600.0
2005-12-16 12:00:00,15.79,15.8,15.76,15.77,85000.0,11.951,11.9586,11.9283,11.9359,85000.0
2005-12-16 12:10:00,15.77,15.79,15.77,15.77,82200.0,11.9359,11.951,11.9359,11.9359,82200.0
2005-12-16 12:20:00,15.77,15.77,15.71,15.72,155000.0,11.9359,11.9359,11.8905,11.8981,155000.0
2005-12-16 12:30:00,15.72,15.77,15.71,15.76,190200.0,11.8981,11.9359,11.8905,11.9283,190200.0
2005-12-16 12:40:00,15.76,15.76,15.72,15.73,78800.0,11.9283,11.9283,11.8981,11.9056,78800.0
2005-12-16 12:50:00,15.72,15.75,15.72,15.73,98800.0,11.8981,11.9208,11.8981,11.9056,98800.0
2005-12-16 13:00:00,15.73,15.74,15.71,15.71,70800.0,11.9056,11.9132,11.8905,11.8905,70800.0
2005-12-16 13:10:00,15.72,15.72,15.7,15.7,64800.0,11.8981,11.8981,11.8829,11.8829,64800.0
2005-12-16 13:20:00,15.7,15.71,15.7,15.71,59200.0,11.8829,11.8905,11.8829,11.8905,59200.0
2005-12-16 13:30:00,15.71,15.74,15.7,15.74,43000.0,11.8905,11.9132,11.8829,11.9132,43000.0
2005-12-16 13:40:00,15.74,15.74,15.7,15.72,102800.0,11.9132,11.9132,11.8829,11.8981,102800.0
2005-12-16 13:50:00,15.72,15.74,15.72,15.74,43200.0,11.8981,11.9132,11.8981,11.9132,43200.0
2005-12-16 14:00:00,15.74,15.76,15.73,15.76,87000.0,11.9132,11.9283,11.9056,11.9283,87000.0
2005-12-16 14:10:00,15.75,15.76,15.74,15.74,44400.0,11.9208,11.9283,11.9132,11.9132,44400.0
2005-12-16 14:20:00,15.74,15.75,15.72,15.72,55000.0,11.9132,11.9208,11.8981,11.8981,55000.0
2005-12-16 14:30:00,15.72,15.73,15.7,15.7,104600.0,11.8981,11.9056,11.8829,11.8829,104600.0
2005-12-16 14:40:00,15.71,15.71,15.7,15.71,99800.0,11.8905,11.8905,11.8829,11.8905,99800.0
2005-12-16 14:50:00,15.7,15.71,15.63,15.66,250000.0,11.8829,11.8905,11.8299,11.8526,250000.0
2005-12-16 15:00:00,15.66,15.67,15.62,15.63,305800.0,11.8526,11.8602,11.8224,11.8299,305800.0
2005-12-16 15:10:00,15.63,15.65,15.6,15.61,144200.0,11.8299,11.8451,11.8072,11.8148,144200.0
2005-12-16 15:20:00,15.61,15.66,15.6,15.65,192000.0,11.8148,11.8526,11.8072,11.8451,192000.0
2005-12-16 15:30:00,15.65,15.7,15.65,15.7,185200.0,11.8451,11.8829,11.8451,11.8829,185200.0
2005-12-16 15:40:00,15.7,15.72,15.67,15.71,323600.0,11.8829,11.8981,11.8602,11.8905,323600.0
2005-12-16 15:50:00,15.72,15.72,15.58,15.61,1340000.0,11.8981,11.8981,11.7921,11.8148,1340000.0
2005-12-19 09:30:00,15.76,15.87,15.56,15.76,621000.0,11.9283,12.0116,11.777,11.9283,621000.0
2005-12-19 09:40:00,15.77,15.82,15.68,15.74,252800.0,11.9359,11.9737,11.8678,11.9132,252800.0
2005-12-19 09:50:00,15.74,15.77,15.7,15.74,137600.0,11.9132,11.9359,11.8829,11.9132,137600.0
2005-12-19 10:00:00,15.74,15.81,15.74,15.79,91800.0,11.9132,11.9662,11.9132,11.951,91800.0
2005-12-19 10:10:00,15.79,15.81,15.7,15.81,139400.0,11.951,11.9662,11.8829,11.9662,139400.0
2005-12-19 10:20:00,15.81,15.81,15.77,15.77,151400.0,11.9662,11.9662,11.9359,11.9359,151400.0
2005-12-19 10:30:00,15.78,15.84,15.78,15.81,128800.0,11.9435,11.9889,11.9435,11.9662,128800.0
2005-12-19 10:40:00,15.81,15.81,15.72,15.75,151200.0,11.9662,11.9662,11.8981,11.9208,151200.0
2005-12-19 10:50:00,15.74,15.78,15.72,15.78,97200.0,11.9132,11.9435,11.8981,11.9435,97200.0
2005-12-19 11:00:00,15.78,15.83,15.78,15.78,143600.0,11.9435,11.9813,11.9435,11.9435,143600.0
2005-12-19 11:10:00,15.77,15.8,15.72,15.76,152200.0,11.9359,11.9586,11.8981,11.9283,152200.0
2005-12-19 11:20:00,15.76,15.79,15.74,15.76,87000.0,11.9283,11.951,11.9132,11.9283,87000.0
2005-12-19 11:30:00,15.76,15.77,15.73,15.74,84600.0,11.9283,11.9359,11.9056,11.9132,84600.0
2005-12-19 11:40:00,15.74,15.74,15.68,15.72,175800.0,11.9132,11.9132,11.8678,11.8981,175800.0
2005-12-19 11:50:00,15.71,15.72,15.7,15.7,143600.0,11.8905,11.8981,11.8829,11.8829,143600.0
2005-12-19 12:00:00,15.71,15.72,15.7,15.7,56600.0,11.8905,11.8981,11.8829,11.8829,56600.0
2005-12-19 12:10:00,15.7,15.7,15.65,15.67,93200.0,11.8829,11.8829,11.8451,11.8602,93200.0
2005-12-19 12:20:00,15.68,15.69,15.63,15.65,83000.0,11.8678,11.8754,11.8299,11.8451,83000.0
2005-12-19 12:30:00,15.66,15.66,15.65,15.65,70600.0,11.8526,11.8526,11.8451,11.8451,70600.0
2005-12-19 12:40:00,15.65,15.69,15.65,15.67,119200.0,11.8451,11.8754,11.8451,11.8602,119200.0
2005-12-19 12:50:00,15.67,15.68,15.67,15.68,68200.0,11.8602,11.8678,11.8602,11.8678,68200.0
2005-12-19 13:00:00,15.68,15.69,15.63,15.65,148600.0,11.8678,11.8754,11.8299,11.8451,148600.0
2005-12-19 13:10:00,15.66,15.67,15.54,15.56,701600.0,11.8526,11.8602,11.7618,11.777,701600.0
2005-12-19 13:20:00,15.56,15.61,15.55,15.59,121200.0,11.777,11.8148,11.7694,11.7997,121200.0
2005-12-19 13:30:00,15.59,15.6,15.56,15.57,131200.0,11.7997,11.8072,11.777,11.7845,131200.0
2005-12-19 13:40:00,15.58,15.6,15.55,15.55,123800.0,11.7921,11.8072,11.7694,11.7694,123800.0
2005-12-19 13:50:00,15.55,15.59,15.52,15.57,210000.0,11.7694,11.7997,11.7467,11.7845,210000.0
2005-12-19 14:00:00,15.56,15.56,15.51,15.54,150800.0,11.777,11.777,11.7391,11.7618,150800.0
2005-12-19 14:10:00,15.54,15.56,15.52,15.53,119000.0,11.7618,11.777,11.7467,11.7543,119000.0
2005-12-19 14:20:00,15.53,15.55,15.52,15.52,131600.0,11.7543,11.7694,11.7467,11.7467,131600.0
2005-12-19 14:30:00,15.52,15.56,15.5,15.56,130400.0,11.7467,11.777,11.7315,11.777,130400.0
2005-12-19 14:40:00,15.56,15.56,15.54,15.55,86800.0,11.777,11.777,11.7618,11.7694,86800.0
2005-12-19 14:50:00,15.55,15.55,15.54,15.54,92600.0,11.7694,11.7694,11.7618,11.7618,92600.0
2005-12-19 15:00:00,15.54,15.55,15.5,15.5,123800.0,11.7618,11.7694,11.7315,11.7315,123800.0
2005-12-19 15:10:00,15.5,15.51,15.43,15.45,290400.0,11.7315,11.7391,11.6786,11.6937,290400.0
2005-12-19 15:20:00,15.46,15.47,15.43,15.44,240000.0,11.7013,11.7088,11.6786,11.6861,240000.0
2005-12-19 15:30:00,15.43,15.43,15.37,15.38,329600.0,11.6786,11.6786,11.6332,11.6407,329600.0
2005-12-19 15:40:00,15.38,15.38,15.35,15.37,271800.0,11.6407,11.6407,11.618,11.6332,271800.0
2005-12-19 15:50:00,15.37,15.37,15.31,15.33,917800.0,11.6332,11.6332,11.5877,11.6029,917800.0
2005-12-20 09:30:00,15.35,15.38,15.18,15.31,683600.0,11.618,11.6407,11.4893,11.5877,683600.0
2005-12-20 09:40:00,15.31,15.33,15.2,15.2,271800.0,11.5877,11.6029,11.5045,11.5045,271800.0
2005-12-20 09:50:00,15.21,15.24,15.2,15.24,313800.0,11.5121,11.5348,11.5045,11.5348,313800.0
2005-12-20 10:00:00,15.24,15.24,15.17,15.18,233400.0,11.5348,11.5348,11.4818,11.4893,233400.0
2005-12-20 10:10:00,15.18,15.19,15.08,15.1,387400.0,11.4893,11.4969,11.4137,11.4288,387400.0
2005-12-20 10:20:00,15.1,15.12,15.06,15.11,232400.0,11.4288,11.4439,11.3985,11.4364,232400.0
2005-12-20 10:30:00,15.11,15.17,15.11,15.16,651000.0,11.4364,11.4818,11.4364,11.4742,651000.0
2005-12-20 10:40:00,15.16,15.16,15.06,15.06,330200.0,11.4742,11.4742,11.3985,11.3985,330200.0
2005-12-20 10:50:00,15.06,15.12,15.05,15.09,263200.0,11.3985,11.4439,11.391,11.4212,263200.0
2005-12-20 11:00:00,15.09,15.12,15.08,15.11,142800.0,11.4212,11.4439,11.4137,11.4364,142800.0
2005-12-20 11:10:00,15.11,15.12,15.11,15.11,142000.0,11.4364,11.4439,11.4364,11.4364,142000.0
2005-12-20 11:20:00,15.11,15.11,15.09,15.1,137200.0,11.4364,11.4364,11.4212,11.4288,137200.0
2005-12-20 11:30:00,15.1,15.14,15.09,15.13,275200.0,11.4288,11.4591,11.4212,11.4515,275200.0
2005-12-20 11:40:00,15.13,15.19,15.11,15.15,254200.0,11.4515,11.4969,11.4364,11.4666,254200.0
2005-12-20 11:50:00,15.15,15.17,15.13,15.14,125000.0,11.4666,11.4818,11.4515,11.4591,125000.0
2005-12-20 12:00:00,15.14,15.15,15.1,15.1,260800.0,11.4591,11.4666,11.4288,11.4288,260800.0
2005-12-20 12:10:00,15.1,15.15,15.1,15.14,104200.0,11.4288,11.4666,11.4288,11.4591,104200.0
2005-12-20 12:20:00,15.13,15.16,15.13,15.14,156200.0,11.4515,11.4742,11.4515,11.4591,156200.0
2005-12-20 12:30:00,15.14,15.15,15.14,15.14,125000.0,11.4591,11.4666,11.4591,11.4591,125000.0
2005-12-20 12:40:00,15.15,15.15,15.13,15.14,124600.0,11.4666,11.4666,11.4515,11.4591,124600.0
2005-12-20 12:50:00,15.15,15.17,15.14,15.17,171000.0,11.4666,11.4818,11.4591,11.4818,171000.0
2005-12-20 13:00:00,15.17,15.19,15.16,15.17,162600.0,11.4818,11.4969,11.4742,11.4818,162600.0
2005-12-20 13:10:00,15.17,15.17,15.15,15.16,166600.0,11.4818,11.4818,11.4666,11.4742,166600.0
2005-12-20 13:20:00,15.15,15.17,15.15,15.17,115600.0,11.4666,11.4818,11.4666,11.4818,115600.0
2005-12-20 13:30:00,15.17,15.18,15.17,15.17,105200.0,11.4818,11.4893,11.4818,11.4818,105200.0
2005-12-20 13:40:00,15.17,15.17,15.11,15.13,236000.0,11.4818,11.4818,11.4364,11.4515,236000.0
2005-12-20 13:50:00,15.13,15.17,15.13,15.14,204600.0,11.4515,11.4818,11.4515,11.4591,204600.0
2005-12-20 14:00:00,15.14,15.15,15.1,15.12,385400.0,11.4591,11.4666,11.4288,11.4439,385400.0
2005-12-20 14:10:00,15.12,15.15,15.11,15.15,177800.0,11.4439,11.4666,11.4364,11.4666,177800.0
2005-12-20 14:20:00,15.15,15.18,15.15,15.17,173400.0,11.4666,11.4893,11.4666,11.4818,173400.0
2005-12-20 14:30:00,15.17,15.19,15.17,15.18,176400.0,11.4818,11.4969,11.4818,11.4893,176400.0
2005-12-20 14:40:00,15.18,15.19,15.17,15.17,174800.0,11.4893,11.4969,11.4818,11.4818,174800.0
2005-12-20 14:50:00,15.17,15.17,15.13,15.15,217000.0,11.4818,11.4818,11.4515,11.4666,217000.0
2005-12-20 15:00:00,15.15,15.15,15.09,15.1,242000.0,11.4666,11.4666,11.4212,11.4288,242000.0
2005-12-20 15:10:00,15.1,15.1,15.08,15.09,239600.0,11.4288,11.4288,11.4137,11.4212,239600.0
2005-12-20 15:20:00,15.09,15.09,15.06,15.06,363600.0,11.4212,11.4212,11.3985,11.3985,363600.0
2005-12-20 15:30:00,15.06,15.1,15.05,15.09,472000.0,11.3985,11.4288,11.391,11.4212,472000.0
2005-12-20 15:40:00,15.09,15.1,15.07,15.08,376000.0,11.4212,11.4288,11.4061,11.4137,376000.0
2005-12-20 15:50:00,15.08,15.1,15.05,15.1,688000.0,11.4137,11.4288,11.391,11.4288,688000.0
2005-12-21 09:30:00,15.19,15.23,15.11,15.21,471200.0,11.4969,11.5272,11.4364,11.5121,471200.0
2005-12-21 09:40:00,15.22,15.29,15.2,15.22,270800.0,11.5196,11.5726,11.5045,11.5196,270800.0
2005-12-21 09:50:00,15.22,15.24,15.2,15.23,108800.0,11.5196,11.5348,11.5045,11.5272,108800.0
2005-12-21 10:00:00,15.23,15.25,15.22,15.25,159600.0,11.5272,11.5423,11.5196,11.5423,159600.0
2005-12-21 10:10:00,15.25,15.34,15.24,15.33,252000.0,11.5423,11.6104,11.5348,11.6029,252000.0
2005-12-21 10:20:00,15.34,15.36,15.26,15.35,336400.0,11.6104,11.6256,11.5499,11.618,336400.0
2005-12-21 10:30:00,15.35,15.38,15.33,15.35,212400.0,11.618,11.6407,11.6029,11.618,212400.0
2005-12-21 10:40:00,15.35,15.36,15.33,15.34,141000.0,11.618,11.6256,11.6029,11.6104,141000.0
2005-12-21 10:50:00,15.34,15.35,15.32,15.34,84600.0,11.6104,11.618,11.5953,11.6104,84600.0
2005-12-21 11:00:00,15.34,15.34,15.27,15.33,226200.0,11.6104,11.6104,11.5575,11.6029,226200.0
2005-12-21 11:10:00,15.34,15.34,15.22,15.24,142400.0,11.6104,11.6104,11.5196,11.5348,142400.0
2005-12-21 11:20:00,15.24,15.27,15.24,15.26,136200.0,11.5348,11.5575,11.5348,11.5499,136200.0
2005-12-21 11:30:00,15.26,15.27,15.24,15.26,104800.0,11.5499,11.5575,11.5348,11.5499,104800.0
2005-12-21 11:40:00,15.27,15.31,15.27,15.31,77400.0,11.5575,11.5877,11.5575,11.5877,77400.0
2005-12-21 11:50:00,15.31,15.33,15.27,15.27,101400.0,11.5877,11.6029,11.5575,11.5575,101400.0
2005-12-21 12:00:00,15.27,15.3,15.26,15.28,82000.0,11.5575,11.5802,11.5499,11.565,82000.0
2005-12-21 12:10:00,15.28,15.31,15.28,15.3,81400.0,11.565,11.5877,11.565,11.5802,81400.0
2005-12-21 12:20:00,15.3,15.3,15.29,15.3,76000.0,11.5802,11.5802,11.5726,11.5802,76000.0
2005-12-21 12:30:00,15.3,15.31,15.29,15.31,80800.0,11.5802,11.5877,11.5726,11.5877,80800.0
2005-12-21 12:40:00,15.31,15.31,15.29,15.3,141000.0,11.5877,11.5877,11.5726,11.5802,141000.0
2005-12-21 12:50:00,15.3,15.31,15.3,15.31,55800.0,11.5802,11.5877,11.5802,11.5877,55800.0
2005-12-21 13:00:00,15.31,15.32,15.29,15.29,193800.0,11.5877,11.5953,11.5726,11.5726,193800.0
2005-12-21 13:10:00,15.29,15.31,15.27,15.27,149600.0,11.5726,11.5877,11.5575,11.5575,149600.0
2005-12-21 13:20:00,15.27,15.27,15.17,15.18,346800.0,11.5575,11.5575,11.4818,11.4893,346800.0
2005-12-21 13:30:00,15.18,15.19,15.11,15.17,240800.0,11.4893,11.4969,11.4364,11.4818,240800.0
2005-12-21 13:40:00,15.17,15.2,15.14,15.19,227400.0,11.4818,11.5045,11.4591,11.4969,227400.0
2005-12-21 13:50:00,15.19,15.21,15.16,15.21,124800.0,11.4969,11.5121,11.4742,11.5121,124800.0
2005-12-21 14:00:00,15.21,15.22,15.19,15.21,123400.0,11.5121,11.5196,11.4969,11.5121,123400.0
2005-12-21 14:10:00,15.22,15.25,15.2,15.25,142600.0,11.5196,11.5423,11.5045,11.5423,142600.0
2005-12-21 14:20:00,15.25,15.25,15.21,15.21,103600.0,11.5423,11.5423,11.5121,11.5121,103600.0
2005-12-21 14:30:00,15.21,15.24,15.21,15.24,146600.0,11.5121,11.5348,11.5121,11.5348,146600.0
2005-12-21 14:40:00,15.24,15.24,15.17,15.18,247400.0,11.5348,11.5348,11.4818,11.4893,247400.0
2005-12-21 14:50:00,15.18,15.19,15.15,15.18,185800.0,11.4893,11.4969,11.4666,11.4893,185800.0
2005-12-21 15:00:00,15.18,15.23,15.16,15.21,201000.0,11.4893,11.5272,11.4742,11.5121,201000.0
2005-12-21 15:10:00,15.21,15.22,15.2,15.21,93600.0,11.5121,11.5196,11.5045,11.5121,93600.0
2005-12-21 15:20:00,15.21,15.22,15.2,15.2,216000.0,11.5121,11.5196,11.5045,11.5045,216000.0
2005-12-21 15:30:00,15.2,15.23,15.2,15.22,348000.0,11.5045,11.5272,11.5045,11.5196,348000.0
2005-12-21 15:40:00,15.23,15.24,15.2,15.24,265200.0,11.5272,11.5348,11.5045,11.5348,265200.0
2005-12-21 15:50:00,15.24,15.31,15.22,15.29,840600.0,11.5348,11.5877,11.5196,11.5726,840600.0
2005-12-22 09:30:00,15.31,15.38,15.28,15.38,449600.0,11.5877,11.6407,11.565,11.6407,449600.0
2005-12-22 09:40:00,15.38,15.4,15.35,15.38,151600.0,11.6407,11.6559,11.618,11.6407,151600.0
2005-12-22 09:50:00,15.37,15.4,15.35,15.37,161000.0,11.6332,11.6559,11.618,11.6332,161000.0
2005-12-22 10:00:00,15.37,15.45,15.36,15.44,320200.0,11.6332,11.6937,11.6256,11.6861,320200.0
2005-12-22 10:10:00,15.43,15.44,15.38,15.4,105000.0,11.6786,11.6861,11.6407,11.6559,105000.0
2005-12-22 10:20:00,15.4,15.47,15.4,15.45,150600.0,11.6559,11.7088,11.6559,11.6937,150600.0
2005-12-22 10:30:00,15.45,15.46,15.42,15.45,155000.0,11.6937,11.7013,11.671,11.6937,155000.0
2005-12-22 10:40:00,15.45,15.48,15.43,15.45,158400.0,11.6937,11.7164,11.6786,11.6937,158400.0
2005-12-22 10:50:00,15.45,15.51,15.44,15.49,266400.0,11.6937,11.7391,11.6861,11.724,266400.0
2005-12-22 11:00:00,15.49,15.49,15.43,15.47,186200.0,11.724,11.724,11.6786,11.7088,186200.0
2005-12-22 11:10:00,15.47,15.48,15.43,15.45,212600.0,11.7088,11.7164,11.6786,11.6937,212600.0
2005-12-22 11:20:00,15.45,15.47,15.43,15.44,150600.0,11.6937,11.7088,11.6786,11.6861,150600.0
2005-12-22 11:30:00,15.44,15.45,15.43,15.43,104600.0,11.6861,11.6937,11.6786,11.6786,104600.0
2005-12-22 11:40:00,15.43,15.44,15.42,15.42,113000.0,11.6786,11.6861,11.671,11.671,113000.0
2005-12-22 11:50:00,15.41,15.45,15.37,15.44,407600.0,11.6634,11.6937,11.6332,11.6861,407600.0
2005-12-22 12:00:00,15.44,15.44,15.42,15.44,119000.0,11.6861,11.6861,11.671,11.6861,119000.0
2005-12-22 12:10:00,15.44,15.45,15.4,15.4,70400.0,11.6861,11.6937,11.6559,11.6559,70400.0
2005-12-22 12:20:00,15.4,15.44,15.4,15.4,238600.0,11.6559,11.6861,11.6559,11.6559,238600.0
2005-12-22 12:30:00,15.4,15.42,15.4,15.4,177200.0,11.6559,11.671,11.6559,11.6559,177200.0
2005-12-22 12:40:00,15.4,15.44,15.39,15.43,132400.0,11.6559,11.6861,11.6483,11.6786,132400.0
2005-12-22 12:50:00,15.42,15.43,15.4,15.4,97000.0,11.671,11.6786,11.6559,11.6559,97000.0
2005-12-22 13:00:00,15.4,15.43,15.4,15.43,164200.0,11.6559,11.6786,11.6559,11.6786,164200.0
2005-12-22 13:10:00,15.42,15.44,15.4,15.43,185800.0,11.671,11.6861,11.6559,11.6786,185800.0
2005-12-22 13:20:00,15.43,15.43,15.4,15.4,112800.0,11.6786,11.6786,11.6559,11.6559,112800.0
2005-12-22 13:30:00,15.4,15.4,15.38,15.38,113800.0,11.6559,11.6559,11.6407,11.6407,113800.0
2005-12-22 13:40:00,15.38,15.4,15.38,15.38,114000.0,11.6407,11.6559,11.6407,11.6407,114000.0
2005-12-22 13:50:00,15.38,15.38,15.36,15.37,179200.0,11.6407,11.6407,11.6256,11.6332,179200.0
2005-12-22 14:00:00,15.37,15.38,15.37,15.38,262800.0,11.6332,11.6407,11.6332,11.6407,262800.0
2005-12-22 14:10:00,15.38,15.38,15.35,15.37,78000.0,11.6407,11.6407,11.618,11.6332,78000.0
2005-12-22 14:20:00,15.37,15.39,15.36,15.36,197800.0,11.6332,11.6483,11.6256,11.6256,197800.0
2005-12-22 14:30:00,15.36,15.37,15.35,15.37,144600.0,11.6256,11.6332,11.618,11.6332,144600.0
2005-12-22 14:40:00,15.37,15.37,15.33,15.34,200200.0,11.6332,11.6332,11.6029,11.6104,200200.0
2005-12-22 14:50:00,15.35,15.37,15.34,15.36,109800.0,11.618,11.6332,11.6104,11.6256,109800.0
2005-12-22 15:00:00,15.35,15.36,15.33,15.34,261000.0,11.618,11.6256,11.6029,11.6104,261000.0
2005-12-22 15:10:00,15.34,15.35,15.33,15.34,152800.0,11.6104,11.618,11.6029,11.6104,152800.0
2005-12-22 15:20:00,15.34,15.34,15.3,15.34,311200.0,11.6104,11.6104,11.5802,11.6104,311200.0
2005-12-22 15:30:00,15.34,15.38,15.34,15.38,224400.0,11.6104,11.6407,11.6104,11.6407,224400.0
2005-12-22 15:40:00,15.38,15.39,15.33,15.37,396000.0,11.6407,11.6483,11.6029,11.6332,396000.0
2005-12-22 15:50:00,15.37,15.4,15.36,15.4,370400.0,11.6332,11.6559,11.6256,11.6559,370400.0
2005-12-23 09:30:00,15.54,15.54,15.38,15.44,302400.0,11.7618,11.7618,11.6407,11.6861,302400.0
2005-12-23 09:40:00,15.44,15.44,15.38,15.4,140600.0,11.6861,11.6861,11.6407,11.6559,140600.0
2005-12-23 09:50:00,15.4,15.47,15.39,15.4,135200.0,11.6559,11.7088,11.6483,11.6559,135200.0
2005-12-23 10:00:00,15.4,15.4,15.37,15.37,139400.0,11.6559,11.6559,11.6332,11.6332,139400.0
2005-12-23 10:10:00,15.38,15.38,15.35,15.35,77200.0,11.6407,11.6407,11.618,11.618,77200.0
2005-12-23 10:20:00,15.35,15.38,15.35,15.37,74000.0,11.618,11.6407,11.618,11.6332,74000.0
2005-12-23 10:30:00,15.37,15.37,15.3,15.31,114400.0,11.6332,11.6332,11.5802,11.5877,114400.0
2005-12-23 10:40:00,15.31,15.34,15.28,15.31,128800.0,11.5877,11.6104,11.565,11.5877,128800.0
2005-12-23 10:50:00,15.31,15.32,15.29,15.29,97000.0,11.5877,11.5953,11.5726,11.5726,97000.0
2005-12-23 11:00:00,15.29,15.31,15.27,15.29,104000.0,11.5726,11.5877,11.5575,11.5726,104000.0
2005-12-23 11:10:00,15.29,15.31,15.27,15.31,71200.0,11.5726,11.5877,11.5575,11.5877,71200.0
2005-12-23 11:20:00,15.31,15.31,15.29,15.29,43000.0,11.5877,11.5877,11.5726,11.5726,43000.0
2005-12-23 11:30:00,15.3,15.31,15.29,15.31,40000.0,11.5802,11.5877,11.5726,11.5877,40000.0
2005-12-23 11:40:00,15.3,15.34,15.3,15.34,56400.0,11.5802,11.6104,11.5802,11.6104,56400.0
2005-12-23 11:50:00,15.34,15.38,15.34,15.37,87800.0,11.6104,11.6407,11.6104,11.6332,87800.0
2005-12-23 12:00:00,15.37,15.38,15.32,15.32,74600.0,11.6332,11.6407,11.5953,11.5953,74600.0
2005-12-23 12:10:00,15.33,15.33,15.31,15.31,37000.0,11.6029,11.6029,11.5877,11.5877,37000.0
2005-12-23 12:20:00,15.31,15.34,15.31,15.34,42200.0,11.5877,11.6104,11.5877,11.6104,42200.0
2005-12-23 12:30:00,15.34,15.35,15.33,15.34,34400.0,11.6104,11.618,11.6029,11.6104,34400.0
2005-12-23 12:40:00,15.34,15.35,15.33,15.33,36400.0,11.6104,11.618,11.6029,11.6029,36400.0
2005-12-23 12:50:00,15.34,15.35,15.34,15.35,37600.0,11.6104,11.618,11.6104,11.618,37600.0
2005-12-23 13:00:00,15.35,15.38,15.35,15.38,72200.0,11.618,11.6407,11.618,11.6407,72200.0
2005-12-23 13:10:00,15.37,15.38,15.36,15.36,59000.0,11.6332,11.6407,11.6256,11.6256,59000.0
2005-12-23 13:20:00,15.37,15.37,15.36,15.36,38800.0,11.6332,11.6332,11.6256,11.6256,38800.0
2005-12-23 13:30:00,15.37,15.38,15.36,15.38,68200.0,11.6332,11.6407,11.6256,11.6407,68200.0
2005-12-23 13:40:00,15.38,15.38,15.36,15.36,82400.0,11.6407,11.6407,11.6256,11.6256,82400.0
2005-12-23 13:50:00,15.36,15.38,15.31,15.32,178400.0,11.6256,11.6407,11.5877,11.5953,178400.0
2005-12-23 14:00:00,15.32,15.32,15.28,15.3,124400.0,11.5953,11.5953,11.565,11.5802,124400.0
2005-12-23 14:10:00,15.29,15.3,15.28,15.29,64600.0,11.5726,11.5802,11.565,11.5726,64600.0
2005-12-23 14:20:00,15.29,15.3,15.28,15.29,84800.0,11.5726,11.5802,11.565,11.5726,84800.0
2005-12-23 14:30:00,15.29,15.3,15.29,15.3,99800.0,11.5726,11.5802,11.5726,11.5802,99800.0
2005-12-23 14:40:00,15.3,15.3,15.29,15.29,64200.0,11.5802,11.5802,11.5726,11.5726,64200.0
2005-12-23 14:50:00,15.29,15.29,15.28,15.29,64400.0,11.5726,11.5726,11.565,11.5726,64400.0
2005-12-23 15:00:00,15.28,15.29,15.28,15.28,94200.0,11.565,11.5726,11.565,11.565,94200.0
2005-12-23 15:10:00,15.28,15.29,15.26,15.27,111200.0,11.565,11.5726,11.5499,11.5575,111200.0
2005-12-23 15:20:00,15.27,15.28,15.27,15.27,77000.0,11.5575,11.565,11.5575,11.5575,77000.0
2005-12-23 15:30:00,15.27,15.28,15.27,15.28,110800.0,11.5575,11.565,11.5575,11.565,110800.0
2005-12-23 15:40:00,15.28,15.28,15.27,15.28,115800.0,11.565,11.565,11.5575,11.565,115800.0
2005-12-23 15:50:00,15.28,15.3,15.27,15.29,217400.0,11.565,11.5802,11.5575,11.5726,217400.0
2005-12-27 09:30:00,15.24,15.49,15.24,15.47,390000.0,11.5348,11.724,11.5348,11.7088,390000.0
2005-12-27 09:40:00,15.47,15.49,15.44,15.45,110800.0,11.7088,11.724,11.6861,11.6937,110800.0
2005-12-27 09:50:00,15.45,15.49,15.38,15.41,160200.0,11.6937,11.724,11.6407,11.6634,160200.0
2005-12-27 10:00:00,15.4,15.41,15.34,15.35,259800.0,11.6559,11.6634,11.6104,11.618,259800.0
2005-12-27 10:10:00,15.35,15.37,15.34,15.36,66600.0,11.618,11.6332,11.6104,11.6256,66600.0
2005-12-27 10:20:00,15.36,15.37,15.32,15.36,77200.0,11.6256,11.6332,11.5953,11.6256,77200.0
2005-12-27 10:30:00,15.36,15.36,15.31,15.33,63200.0,11.6256,11.6256,11.5877,11.6029,63200.0
2005-12-27 10:40:00,15.32,15.34,15.31,15.34,80400.0,11.5953,11.6104,11.5877,11.6104,80400.0
2005-12-27 10:50:00,15.33,15.33,15.28,15.28,130400.0,11.6029,11.6029,11.565,11.565,130400.0
2005-12-27 11:00:00,15.28,15.31,15.25,15.31,168800.0,11.565,11.5877,11.5423,11.5877,168800.0
2005-12-27 11:10:00,15.31,15.35,15.31,15.31,154400.0,11.5877,11.618,11.5877,11.5877,154400.0
2005-12-27 11:20:00,15.31,15.34,15.25,15.27,159000.0,11.5877,11.6104,11.5423,11.5575,159000.0
2005-12-27 11:30:00,15.27,15.28,15.2,15.21,187800.0,11.5575,11.565,11.5045,11.5121,187800.0
2005-12-27 11:40:00,15.22,15.27,15.2,15.22,219400.0,11.5196,11.5575,11.5045,11.5196,219400.0
2005-12-27 11:50:00,15.22,15.24,15.2,15.22,110800.0,11.5196,11.5348,11.5045,11.5196,110800.0
2005-12-27 12:00:00,15.21,15.26,15.2,15.24,168200.0,11.5121,11.5499,11.5045,11.5348,168200.0
2005-12-27 12:10:00,15.24,15.27,15.22,15.26,142000.0,11.5348,11.5575,11.5196,11.5499,142000.0
2005-12-27 12:20:00,15.27,15.27,15.24,15.26,58400.0,11.5575,11.5575,11.5348,11.5499,58400.0
2005-12-27 12:30:00,15.26,15.27,15.24,15.27,69400.0,11.5499,11.5575,11.5348,11.5575,69400.0
2005-12-27 12:40:00,15.27,15.27,15.24,15.24,45800.0,11.5575,11.5575,11.5348,11.5348,45800.0
2005-12-27 12:50:00,15.24,15.24,15.23,15.24,84400.0,11.5348,11.5348,11.5272,11.5348,84400.0
2005-12-27 13:00:00,15.24,15.27,15.24,15.27,71400.0,11.5348,11.5575,11.5348,11.5575,71400.0
2005-12-27 13:10:00,15.27,15.28,15.27,15.27,103000.0,11.5575,11.565,11.5575,11.5575,103000.0
2005-12-27 13:20:00,15.28,15.28,15.24,15.27,183200.0,11.565,11.565,11.5348,11.5575,183200.0
2005-12-27 13:30:00,15.27,15.28,15.24,15.24,100000.0,11.5575,11.565,11.5348,11.5348,100000.0
2005-12-27 13:40:00,15.24,15.27,15.24,15.27,61400.0,11.5348,11.5575,11.5348,11.5575,61400.0
2005-12-27 13:50:00,15.27,15.27,15.24,15.24,155600.0,11.5575,11.5575,11.5348,11.5348,155600.0
2005-12-27 14:00:00,15.24,15.27,15.24,15.25,118000.0,11.5348,11.5575,11.5348,11.5423,118000.0
2005-12-27 14:10:00,15.26,15.29,15.26,15.29,131000.0,11.5499,11.5726,11.5499,11.5726,131000.0
2005-12-27 14:20:00,15.29,15.3,15.29,15.3,92800.0,11.5726,11.5802,11.5726,11.5802,92800.0
2005-12-27 14:30:00,15.3,15.3,15.29,15.3,58600.0,11.5802,11.5802,11.5726,11.5802,58600.0
2005-12-27 14:40:00,15.3,15.3,15.28,15.29,74800.0,11.5802,11.5802,11.565,11.5726,74800.0
2005-12-27 14:50:00,15.29,15.3,15.28,15.29,105400.0,11.5726,11.5802,11.565,11.5726,105400.0
2005-12-27 15:00:00,15.29,15.29,15.28,15.28,91800.0,11.5726,11.5726,11.565,11.565,91800.0
2005-12-27 15:10:00,15.28,15.29,15.28,15.29,171800.0,11.565,11.5726,11.565,11.5726,171800.0
2005-12-27 15:20:00,15.29,15.3,15.27,15.29,187800.0,11.5726,11.5802,11.5575,11.5726,187800.0
2005-12-27 15:30:00,15.28,15.3,15.28,15.3,203600.0,11.565,11.5802,11.565,11.5802,203600.0
2005-12-27 15:40:00,15.3,15.3,15.28,15.29,340600.0,11.5802,11.5802,11.565,11.5726,340600.0
2005-12-27 15:50:00,15.29,15.29,15.26,15.28,451200.0,11.5726,11.5726,11.5499,11.565,451200.0
2005-12-28 09:30:00,15.22,15.38,15.22,15.34,284200.0,11.5196,11.6407,11.5196,11.6104,284200.0
2005-12-28 09:40:00,15.34,15.38,15.33,15.37,143800.0,11.6104,11.6407,11.6029,11.6332,143800.0
2005-12-28 09:50:00,15.37,15.42,15.37,15.39,138600.0,11.6332,11.671,11.6332,11.6483,138600.0
2005-12-28 10:00:00,15.38,15.42,15.38,15.42,129200.0,11.6407,11.671,11.6407,11.671,129200.0
2005-12-28 10:10:00,15.42,15.43,15.38,15.38,133600.0,11.671,11.6786,11.6407,11.6407,133600.0
2005-12-28 10:20:00,15.38,15.4,15.38,15.38,82000.0,11.6407,11.6559,11.6407,11.6407,82000.0
2005-12-28 10:30:00,15.38,15.42,15.31,15.36,246200.0,11.6407,11.671,11.5877,11.6256,246200.0
2005-12-28 10:40:00,15.36,15.37,15.28,15.28,126800.0,11.6256,11.6332,11.565,11.565,126800.0
2005-12-28 10:50:00,15.28,15.35,15.28,15.34,59800.0,11.565,11.618,11.565,11.6104,59800.0
2005-12-28 11:00:00,15.33,15.36,15.33,15.33,58200.0,11.6029,11.6256,11.6029,11.6029,58200.0
2005-12-28 11:10:00,15.34,15.34,15.3,15.34,65600.0,11.6104,11.6104,11.5802,11.6104,65600.0
2005-12-28 11:20:00,15.34,15.35,15.33,15.35,71000.0,11.6104,11.618,11.6029,11.618,71000.0
2005-12-28 11:30:00,15.35,15.37,15.35,15.37,69400.0,11.618,11.6332,11.618,11.6332,69400.0
2005-12-28 11:40:00,15.37,15.38,15.33,15.35,90800.0,11.6332,11.6407,11.6029,11.618,90800.0
2005-12-28 11:50:00,15.35,15.35,15.34,15.34,36600.0,11.618,11.618,11.6104,11.6104,36600.0
2005-12-28 12:00:00,15.34,15.35,15.34,15.34,32000.0,11.6104,11.618,11.6104,11.6104,32000.0
2005-12-28 12:10:00,15.35,15.37,15.33,15.37,105400.0,11.618,11.6332,11.6029,11.6332,105400.0
2005-12-28 12:20:00,15.37,15.38,15.36,15.37,34800.0,11.6332,11.6407,11.6256,11.6332,34800.0
2005-12-28 12:30:00,15.38,15.38,15.37,15.38,31000.0,11.6407,11.6407,11.6332,11.6407,31000.0
2005-12-28 12:40:00,15.38,15.38,15.32,15.36,91000.0,11.6407,11.6407,11.5953,11.6256,91000.0
2005-12-28 12:50:00,15.35,15.37,15.34,15.37,51400.0,11.618,11.6332,11.6104,11.6332,51400.0
2005-12-28 13:00:00,15.37,15.37,15.36,15.36,25200.0,11.6332,11.6332,11.6256,11.6256,25200.0
2005-12-28 13:10:00,15.36,15.37,15.33,15.34,49800.0,11.6256,11.6332,11.6029,11.6104,49800.0
2005-12-28 13:20:00,15.34,15.35,15.33,15.33,40000.0,11.6104,11.618,11.6029,11.6029,40000.0
2005-12-28 13:30:00,15.33,15.33,15.31,15.31,59200.0,11.6029,11.6029,11.5877,11.5877,59200.0
2005-12-28 13:40:00,15.31,15.34,15.31,15.33,80400.0,11.5877,11.6104,11.5877,11.6029,80400.0
2005-12-28 13:50:00,15.33,15.34,15.32,15.34,37000.0,11.6029,11.6104,11.5953,11.6104,37000.0
2005-12-28 14:00:00,15.33,15.34,15.32,15.33,43600.0,11.6029,11.6104,11.5953,11.6029,43600.0
2005-12-28 14:10:00,15.33,15.34,15.33,15.33,53000.0,11.6029,11.6104,11.6029,11.6029,53000.0
2005-12-28 14:20:00,15.33,15.35,15.33,15.35,109400.0,11.6029,11.618,11.6029,11.618,109400.0
2005-12-28 14:30:00,15.35,15.36,15.35,15.36,36000.0,11.618,11.6256,11.618,11.6256,36000.0
2005-12-28 14:40:00,15.36,15.36,15.34,15.35,79600.0,11.6256,11.6256,11.6104,11.618,79600.0
2005-12-28 14:50:00,15.36,15.37,15.34,15.35,58200.0,11.6256,11.6332,11.6104,11.618,58200.0
2005-12-28 15:00:00,15.35,15.36,15.33,15.34,95800.0,11.618,11.6256,11.6029,11.6104,95800.0
2005-12-28 15:10:00,15.34,15.36,15.34,15.36,82600.0,11.6104,11.6256,11.6104,11.6256,82600.0
2005-12-28 15:20:00,15.36,15.38,15.35,15.38,154200.0,11.6256,11.6407,11.618,11.6407,154200.0
2005-12-28 15:30:00,15.38,15.4,15.35,15.36,128200.0,11.6407,11.6559,11.618,11.6256,128200.0
2005-12-28 15:40:00,15.36,15.37,15.34,15.36,111800.0,11.6256,11.6332,11.6104,11.6256,111800.0
2005-12-28 15:50:00,15.36,15.37,15.28,15.28,456400.0,11.6256,11.6332,11.565,11.565,456400.0
2005-12-29 09:30:00,15.28,15.38,15.27,15.37,256600.0,11.565,11.6407,11.5575,11.6332,256600.0
2005-12-29 09:40:00,15.37,15.4,15.33,15.36,95400.0,11.6332,11.6559,11.6029,11.6256,95400.0
2005-12-29 09:50:00,15.36,15.38,15.28,15.32,99800.0,11.6256,11.6407,11.565,11.5953,99800.0
2005-12-29 10:00:00,15.32,15.35,15.28,15.31,32800.0,11.5953,11.618,11.565,11.5877,32800.0
2005-12-29 10:10:00,15.31,15.33,15.31,15.33,30000.0,11.5877,11.6029,11.5877,11.6029,30000.0
2005-12-29 10:20:00,15.33,15.33,15.32,15.33,37400.0,11.6029,11.6029,11.5953,11.6029,37400.0
2005-12-29 10:30:00,15.33,15.37,15.32,15.34,78000.0,11.6029,11.6332,11.5953,11.6104,78000.0
2005-12-29 10:40:00,15.34,15.38,15.33,15.37,90200.0,11.6104,11.6407,11.6029,11.6332,90200.0
2005-12-29 10:50:00,15.37,15.4,15.28,15.4,100200.0,11.6332,11.6559,11.565,11.6559,100200.0
2005-12-29 11:00:00,15.39,15.43,15.39,15.42,97000.0,11.6483,11.6786,11.6483,11.671,97000.0
2005-12-29 11:10:00,15.41,15.41,15.38,15.4,90600.0,11.6634,11.6634,11.6407,11.6559,90600.0
2005-12-29 11:20:00,15.4,15.41,15.38,15.38,69600.0,11.6559,11.6634,11.6407,11.6407,69600.0
2005-12-29 11:30:00,15.38,15.38,15.35,15.37,78400.0,11.6407,11.6407,11.618,11.6332,78400.0
2005-12-29 11:40:00,15.37,15.37,15.35,15.37,33200.0,11.6332,11.6332,11.618,11.6332,33200.0
2005-12-29 11:50:00,15.37,15.37,15.31,15.31,111400.0,11.6332,11.6332,11.5877,11.5877,111400.0
2005-12-29 12:00:00,15.31,15.33,15.31,15.33,23000.0,11.5877,11.6029,11.5877,11.6029,23000.0
2005-12-29 12:10:00,15.34,15.34,15.3,15.31,50000.0,11.6104,11.6104,11.5802,11.5877,50000.0
2005-12-29 12:20:00,15.31,15.35,15.31,15.32,65600.0,11.5877,11.618,11.5877,11.5953,65600.0
2005-12-29 12:30:00,15.32,15.35,15.31,15.34,70000.0,11.5953,11.618,11.5877,11.6104,70000.0
2005-12-29 12:40:00,15.34,15.38,15.33,15.38,74800.0,11.6104,11.6407,11.6029,11.6407,74800.0
2005-12-29 12:50:00,15.37,15.38,15.37,15.38,53000.0,11.6332,11.6407,11.6332,11.6407,53000.0
2005-12-29 13:00:00,15.38,15.4,15.38,15.39,28000.0,11.6407,11.6559,11.6407,11.6483,28000.0
2005-12-29 13:10:00,15.39,15.4,15.38,15.38,28800.0,11.6483,11.6559,11.6407,11.6407,28800.0
2005-12-29 13:20:00,15.39,15.4,15.38,15.39,45400.0,11.6483,11.6559,11.6407,11.6483,45400.0
2005-12-29 13:30:00,15.39,15.39,15.35,15.37,138200.0,11.6483,11.6483,11.618,11.6332,138200.0
2005-12-29 13:40:00,15.36,15.38,15.34,15.35,55400.0,11.6256,11.6407,11.6104,11.618,55400.0
2005-12-29 13:50:00,15.35,15.38,15.35,15.36,67400.0,11.618,11.6407,11.618,11.6256,67400.0
2005-12-29 14:00:00,15.36,15.38,15.36,15.37,55600.0,11.6256,11.6407,11.6256,11.6332,55600.0
2005-12-29 14:10:00,15.37,15.38,15.35,15.37,56800.0,11.6332,11.6407,11.618,11.6332,56800.0
2005-12-29 14:20:00,15.37,15.38,15.36,15.37,57600.0,11.6332,11.6407,11.6256,11.6332,57600.0
2005-12-29 14:30:00,15.37,15.37,15.34,15.35,80200.0,11.6332,11.6332,11.6104,11.618,80200.0
2005-12-29 14:40:00,15.35,15.36,15.35,15.35,34400.0,11.618,11.6256,11.618,11.618,34400.0
2005-12-29 14:50:00,15.35,15.35,15.35,15.35,40200.0,11.618,11.618,11.618,11.618,40200.0
2005-12-29 15:00:00,15.35,15.35,15.31,15.31,99000.0,11.618,11.618,11.5877,11.5877,99000.0
2005-12-29 15:10:00,15.31,15.31,15.23,15.25,270600.0,11.5877,11.5877,11.5272,11.5423,270600.0
2005-12-29 15:20:00,15.24,15.27,15.22,15.26,172200.0,11.5348,11.5575,11.5196,11.5499,172200.0
2005-12-29 15:30:00,15.26,15.27,15.22,15.24,142200.0,11.5499,11.5575,11.5196,11.5348,142200.0
2005-12-29 15:40:00,15.24,15.26,15.22,15.26,278000.0,11.5348,11.5499,11.5196,11.5499,278000.0
2005-12-29 15:50:00,15.26,15.27,15.23,15.26,363000.0,11.5499,11.5575,11.5272,11.5499,363000.0
2005-12-30 09:30:00,15.2,15.24,15.13,15.19,296800.0,11.5045,11.5348,11.4515,11.4969,296800.0
2005-12-30 09:40:00,15.19,15.21,15.16,15.2,63000.0,11.4969,11.5121,11.4742,11.5045,63000.0
2005-12-30 09:50:00,15.2,15.24,15.2,15.22,82200.0,11.5045,11.5348,11.5045,11.5196,82200.0
2005-12-30 10:00:00,15.21,15.22,15.2,15.21,81800.0,11.5121,11.5196,11.5045,11.5121,81800.0
2005-12-30 10:10:00,15.21,15.21,15.15,15.15,85600.0,11.5121,11.5121,11.4666,11.4666,85600.0
2005-12-30 10:20:00,15.16,15.18,15.13,15.14,180000.0,11.4742,11.4893,11.4515,11.4591,180000.0
2005-12-30 10:30:00,15.14,15.18,15.13,15.15,57200.0,11.4591,11.4893,11.4515,11.4666,57200.0
2005-12-30 10:40:00,15.15,15.16,15.08,15.1,153200.0,11.4666,11.4742,11.4137,11.4288,153200.0
2005-12-30 10:50:00,15.1,15.13,15.06,15.13,148400.0,11.4288,11.4515,11.3985,11.4515,148400.0
2005-12-30 11:00:00,15.13,15.16,15.11,15.15,142800.0,11.4515,11.4742,11.4364,11.4666,142800.0
2005-12-30 11:10:00,15.15,15.15,15.09,15.13,66400.0,11.4666,11.4666,11.4212,11.4515,66400.0
2005-12-30 11:20:00,15.14,15.19,15.13,15.19,101400.0,11.4591,11.4969,11.4515,11.4969,101400.0
2005-12-30 11:30:00,15.18,15.2,15.18,15.19,99800.0,11.4893,11.5045,11.4893,11.4969,99800.0
2005-12-30 11:40:00,15.19,15.2,15.17,15.2,97600.0,11.4969,11.5045,11.4818,11.5045,97600.0
2005-12-30 11:50:00,15.2,15.2,15.13,15.15,48400.0,11.5045,11.5045,11.4515,11.4666,48400.0
2005-12-30 12:00:00,15.15,15.15,15.13,15.15,103400.0,11.4666,11.4666,11.4515,11.4666,103400.0
2005-12-30 12:10:00,15.15,15.2,15.12,15.13,131800.0,11.4666,11.5045,11.4439,11.4515,131800.0
2005-12-30 12:20:00,15.13,15.13,15.09,15.1,75400.0,11.4515,11.4515,11.4212,11.4288,75400.0
2005-12-30 12:30:00,15.1,15.13,15.09,15.12,41000.0,11.4288,11.4515,11.4212,11.4439,41000.0
2005-12-30 12:40:00,15.12,15.12,15.07,15.08,71000.0,11.4439,11.4439,11.4061,11.4137,71000.0
2005-12-30 12:50:00,15.07,15.08,15.05,15.06,125800.0,11.4061,11.4137,11.391,11.3985,125800.0
2005-12-30 13:00:00,15.06,15.1,15.06,15.08,72600.0,11.3985,11.4288,11.3985,11.4137,72600.0
2005-12-30 13:10:00,15.08,15.08,15.05,15.06,117000.0,11.4137,11.4137,11.391,11.3985,117000.0
2005-12-30 13:20:00,15.06,15.06,15.04,15.06,130200.0,11.3985,11.3985,11.3834,11.3985,130200.0
2005-12-30 13:30:00,15.06,15.11,15.05,15.1,111200.0,11.3985,11.4364,11.391,11.4288,111200.0
2005-12-30 13:40:00,15.11,15.12,15.09,15.1,70200.0,11.4364,11.4439,11.4212,11.4288,70200.0
2005-12-30 13:50:00,15.1,15.1,15.06,15.07,74600.0,11.4288,11.4288,11.3985,11.4061,74600.0
2005-12-30 14:00:00,15.08,15.1,15.07,15.08,51400.0,11.4137,11.4288,11.4061,11.4137,51400.0
2005-12-30 14:10:00,15.09,15.1,15.07,15.08,51200.0,11.4212,11.4288,11.4061,11.4137,51200.0
2005-12-30 14:20:00,15.07,15.08,15.05,15.06,73200.0,11.4061,11.4137,11.391,11.3985,73200.0
2005-12-30 14:30:00,15.06,15.07,15.05,15.05,107400.0,11.3985,11.4061,11.391,11.391,107400.0
2005-12-30 14:40:00,15.05,15.07,15.05,15.06,84800.0,11.391,11.4061,11.391,11.3985,84800.0
2005-12-30 14:50:00,15.06,15.09,15.05,15.08,94600.0,11.3985,11.4212,11.391,11.4137,94600.0
2005-12-30 15:00:00,15.08,15.08,15.05,15.06,78000.0,11.4137,11.4137,11.391,11.3985,78000.0
2005-12-30 15:10:00,15.06,15.06,15.05,15.06,142800.0,11.3985,11.3985,11.391,11.3985,142800.0
2005-12-30 15:20:00,15.06,15.08,15.05,15.06,139400.0,11.3985,11.4137,11.391,11.3985,139400.0
2005-12-30 15:30:00,15.06,15.06,15.05,15.06,129200.0,11.3985,11.3985,11.391,11.3985,129200.0
2005-12-30 15:40:00,15.06,15.06,15.05,15.05,285600.0,11.3985,11.3985,11.391,11.391,285600.0
2005-12-30 15:50:00,15.05,15.06,14.97,14.97,1445200.0,11.391,11.3985,11.3304,11.3304,1445200.0
2006-01-03 09:30:00,15.25,15.29,15.03,15.1,1089200.0,11.5423,11.5726,11.3758,11.4288,1089200.0
2006-01-03 09:40:00,15.09,15.22,15.08,15.21,373400.0,11.4212,11.5196,11.4137,11.5121,373400.0
2006-01-03 09:50:00,15.21,15.21,15.13,15.17,224600.0,11.5121,11.5121,11.4515,11.4818,224600.0
2006-01-03 10:00:00,15.17,15.18,15.11,15.13,302800.0,11.4818,11.4893,11.4364,11.4515,302800.0
2006-01-03 10:10:00,15.13,15.15,15.03,15.08,316800.0,11.4515,11.4666,11.3758,11.4137,316800.0
2006-01-03 10:20:00,15.09,15.1,15.01,15.04,277600.0,11.4212,11.4288,11.3607,11.3834,277600.0
2006-01-03 10:30:00,15.04,15.08,14.95,14.97,346200.0,11.3834,11.4137,11.3153,11.3304,346200.0
2006-01-03 10:40:00,14.97,15.03,14.96,15.03,299400.0,11.3304,11.3758,11.3228,11.3758,299400.0
2006-01-03 10:50:00,15.03,15.06,15.02,15.03,216800.0,11.3758,11.3985,11.3682,11.3758,216800.0
2006-01-03 11:00:00,15.03,15.03,15.0,15.02,215400.0,11.3758,11.3758,11.3531,11.3682,215400.0
2006-01-03 11:10:00,15.02,15.04,15.02,15.04,127800.0,11.3682,11.3834,11.3682,11.3834,127800.0
2006-01-03 11:20:00,15.04,15.05,15.02,15.02,166800.0,11.3834,11.391,11.3682,11.3682,166800.0
2006-01-03 11:30:00,15.02,15.09,15.02,15.09,185400.0,11.3682,11.4212,11.3682,11.4212,185400.0
2006-01-03 11:40:00,15.09,15.1,15.0,15.03,283600.0,11.4212,11.4288,11.3531,11.3758,283600.0
2006-01-03 11:50:00,15.02,15.09,15.02,15.06,105200.0,11.3682,11.4212,11.3682,11.3985,105200.0
2006-01-03 12:00:00,15.06,15.11,15.06,15.1,134600.0,11.3985,11.4364,11.3985,11.4288,134600.0
2006-01-03 12:10:00,15.1,15.1,15.03,15.03,151800.0,11.4288,11.4288,11.3758,11.3758,151800.0
2006-01-03 12:20:00,15.03,15.05,15.03,15.03,66800.0,11.3758,11.391,11.3758,11.3758,66800.0
2006-01-03 12:30:00,15.03,15.06,14.99,15.0,184600.0,11.3758,11.3985,11.3455,11.3531,184600.0
2006-01-03 12:40:00,15.0,15.02,14.98,15.02,133000.0,11.3531,11.3682,11.338,11.3682,133000.0
2006-01-03 12:50:00,15.02,15.04,15.0,15.02,120600.0,11.3682,11.3834,11.3531,11.3682,120600.0
2006-01-03 13:00:00,15.02,15.05,15.02,15.04,139200.0,11.3682,11.391,11.3682,11.3834,139200.0
2006-01-03 13:10:00,15.05,15.05,15.03,15.05,97000.0,11.391,11.391,11.3758,11.391,97000.0
2006-01-03 13:20:00,15.05,15.07,15.03,15.07,147400.0,11.391,11.4061,11.3758,11.4061,147400.0
2006-01-03 13:30:00,15.07,15.1,15.05,15.1,229200.0,11.4061,11.4288,11.391,11.4288,229200.0
2006-01-03 13:40:00,15.1,15.13,15.1,15.13,95800.0,11.4288,11.4515,11.4288,11.4515,95800.0
2006-01-03 13:50:00,15.13,15.13,15.11,15.11,184000.0,11.4515,11.4515,11.4364,11.4364,184000.0
2006-01-03 14:00:00,15.11,15.21,15.1,15.21,328400.0,11.4364,11.5121,11.4288,11.5121,328400.0
2006-01-03 14:10:00,15.21,15.24,15.2,15.23,401800.0,11.5121,11.5348,11.5045,11.5272,401800.0
2006-01-03 14:20:00,15.24,15.24,15.22,15.22,343800.0,11.5348,11.5348,11.5196,11.5196,343800.0
2006-01-03 14:30:00,15.23,15.29,15.21,15.28,398800.0,11.5272,11.5726,11.5121,11.565,398800.0
2006-01-03 14:40:00,15.29,15.35,15.29,15.31,279800.0,11.5726,11.618,11.5726,11.5877,279800.0
2006-01-03 14:50:00,15.31,15.32,15.29,15.31,198800.0,11.5877,11.5953,11.5726,11.5877,198800.0
2006-01-03 15:00:00,15.31,15.47,15.29,15.43,630200.0,11.5877,11.7088,11.5726,11.6786,630200.0
2006-01-03 15:10:00,15.43,15.47,15.43,15.47,469600.0,11.6786,11.7088,11.6786,11.7088,469600.0
2006-01-03 15:20:00,15.46,15.47,15.43,15.44,454800.0,11.7013,11.7088,11.6786,11.6861,454800.0
2006-01-03 15:30:00,15.44,15.5,15.43,15.45,450800.0,11.6861,11.7315,11.6786,11.6937,450800.0
2006-01-03 15:40:00,15.45,15.47,15.42,15.44,412000.0,11.6937,11.7088,11.671,11.6861,412000.0
2006-01-03 15:50:00,15.44,15.47,15.43,15.44,595600.0,11.6861,11.7088,11.6786,11.6861,595600.0
2006-01-04 09:30:00,15.59,15.59,15.44,15.5,615200.0,11.7997,11.7997,11.6861,11.7315,615200.0
2006-01-04 09:40:00,15.51,15.54,15.47,15.51,265600.0,11.7391,11.7618,11.7088,11.7391,265600.0
2006-01-04 09:50:00,15.51,15.55,15.49,15.54,244200.0,11.7391,11.7694,11.724,11.7618,244200.0
2006-01-04 10:00:00,15.53,15.67,15.53,15.63,401000.0,11.7543,11.8602,11.7543,11.8299,401000.0
2006-01-04 10:10:00,15.63,15.65,15.63,15.63,229600.0,11.8299,11.8451,11.8299,11.8299,229600.0
2006-01-04 10:20:00,15.63,15.75,15.63,15.72,352800.0,11.8299,11.9208,11.8299,11.8981,352800.0
2006-01-04 10:30:00,15.72,15.73,15.68,15.68,307000.0,11.8981,11.9056,11.8678,11.8678,307000.0
2006-01-04 10:40:00,15.68,15.7,15.65,15.7,307600.0,11.8678,11.8829,11.8451,11.8829,307600.0
2006-01-04 10:50:00,15.7,15.72,15.68,15.7,362200.0,11.8829,11.8981,11.8678,11.8829,362200.0
2006-01-04 11:00:00,15.7,15.71,15.67,15.68,240200.0,11.8829,11.8905,11.8602,11.8678,240200.0
2006-01-04 11:10:00,15.68,15.7,15.66,15.69,241800.0,11.8678,11.8829,11.8526,11.8754,241800.0
2006-01-04 11:20:00,15.69,15.75,15.68,15.74,397800.0,11.8754,11.9208,11.8678,11.9132,397800.0
2006-01-04 11:30:00,15.74,15.76,15.72,15.75,307600.0,11.9132,11.9283,11.8981,11.9208,307600.0
2006-01-04 11:40:00,15.75,15.78,15.73,15.78,236000.0,11.9208,11.9435,11.9056,11.9435,236000.0
2006-01-04 11:50:00,15.78,15.8,15.77,15.79,219400.0,11.9435,11.9586,11.9359,11.951,219400.0
2006-01-04 12:00:00,15.79,15.81,15.77,15.78,315000.0,11.951,11.9662,11.9359,11.9435,315000.0
2006-01-04 12:10:00,15.78,15.82,15.78,15.78,171600.0,11.9435,11.9737,11.9435,11.9435,171600.0
2006-01-04 12:20:00,15.78,15.81,15.77,15.78,166400.0,11.9435,11.9662,11.9359,11.9435,166400.0
2006-01-04 12:30:00,15.78,15.81,15.76,15.8,244800.0,11.9435,11.9662,11.9283,11.9586,244800.0
2006-01-04 12:40:00,15.8,15.8,15.78,15.78,89600.0,11.9586,11.9586,11.9435,11.9435,89600.0
2006-01-04 12:50:00,15.78,15.78,15.75,15.75,180000.0,11.9435,11.9435,11.9208,11.9208,180000.0
2006-01-04 13:00:00,15.75,15.76,15.72,15.72,264200.0,11.9208,11.9283,11.8981,11.8981,264200.0
2006-01-04 13:10:00,15.72,15.74,15.69,15.74,149200.0,11.8981,11.9132,11.8754,11.9132,149200.0
2006-01-04 13:20:00,15.74,15.75,15.72,15.73,115800.0,11.9132,11.9208,11.8981,11.9056,115800.0
2006-01-04 13:30:00,15.73,15.76,15.7,15.72,274400.0,11.9056,11.9283,11.8829,11.8981,274400.0
2006-01-04 13:40:00,15.72,15.75,15.72,15.75,145000.0,11.8981,11.9208,11.8981,11.9208,145000.0
2006-01-04 13:50:00,15.74,15.77,15.74,15.74,266800.0,11.9132,11.9359,11.9132,11.9132,266800.0
2006-01-04 14:00:00,15.73,15.75,15.72,15.72,199600.0,11.9056,11.9208,11.8981,11.8981,199600.0
2006-01-04 14:10:00,15.72,15.73,15.69,15.71,355800.0,11.8981,11.9056,11.8754,11.8905,355800.0
2006-01-04 14:20:00,15.72,15.72,15.69,15.72,173200.0,11.8981,11.8981,11.8754,11.8981,173200.0
2006-01-04 14:30:00,15.72,15.74,15.72,15.73,214200.0,11.8981,11.9132,11.8981,11.9056,214200.0
2006-01-04 14:40:00,15.73,15.78,15.72,15.76,178200.0,11.9056,11.9435,11.8981,11.9283,178200.0
2006-01-04 14:50:00,15.76,15.79,15.75,15.75,194800.0,11.9283,11.951,11.9208,11.9208,194800.0
2006-01-04 15:00:00,15.75,15.77,15.74,15.76,334000.0,11.9208,11.9359,11.9132,11.9283,334000.0
2006-01-04 15:10:00,15.76,15.77,15.74,15.76,140800.0,11.9283,11.9359,11.9132,11.9283,140800.0
2006-01-04 15:20:00,15.76,15.79,15.76,15.78,267200.0,11.9283,11.951,11.9283,11.9435,267200.0
2006-01-04 15:30:00,15.78,15.84,15.78,15.82,623400.0,11.9435,11.9889,11.9435,11.9737,623400.0
2006-01-04 15:40:00,15.81,15.84,15.8,15.82,477000.0,11.9662,11.9889,11.9586,11.9737,477000.0
2006-01-04 15:50:00,15.82,15.86,15.81,15.86,804800.0,11.9737,12.004,11.9662,12.004,804800.0
2006-01-05 09:30:00,15.85,15.9,15.81,15.9,487600.0,11.9965,12.0343,11.9662,12.0343,487600.0
2006-01-05 09:40:00,15.9,15.95,15.87,15.92,239200.0,12.0343,12.0721,12.0116,12.0494,239200.0
2006-01-05 09:50:00,15.91,15.96,15.86,15.92,209400.0,12.0419,12.0797,12.004,12.0494,209400.0
2006-01-05 10:00:00,15.91,15.99,15.88,15.95,258000.0,12.0419,12.1024,12.0192,12.0721,258000.0
2006-01-05 10:10:00,15.94,15.94,15.88,15.9,107400.0,12.0646,12.0646,12.0192,12.0343,107400.0
2006-01-05 10:20:00,15.9,15.94,15.85,15.85,139200.0,12.0343,12.0646,11.9965,11.9965,139200.0
2006-01-05 10:30:00,15.85,15.9,15.83,15.83,236200.0,11.9965,12.0343,11.9813,11.9813,236200.0
2006-01-05 10:40:00,15.83,15.85,15.8,15.81,129800.0,11.9813,11.9965,11.9586,11.9662,129800.0
2006-01-05 10:50:00,15.81,15.81,15.77,15.77,216400.0,11.9662,11.9662,11.9359,11.9359,216400.0
2006-01-05 11:00:00,15.77,15.8,15.75,15.78,285000.0,11.9359,11.9586,11.9208,11.9435,285000.0
2006-01-05 11:10:00,15.78,15.79,15.75,15.75,152000.0,11.9435,11.951,11.9208,11.9208,152000.0
2006-01-05 11:20:00,15.75,15.87,15.74,15.78,249800.0,11.9208,12.0116,11.9132,11.9435,249800.0
2006-01-05 11:30:00,15.78,15.84,15.76,15.81,172800.0,11.9435,11.9889,11.9283,11.9662,172800.0
2006-01-05 11:40:00,15.81,15.86,15.8,15.86,117600.0,11.9662,12.004,11.9586,12.004,117600.0
2006-01-05 11:50:00,15.85,15.9,15.85,15.88,199200.0,11.9965,12.0343,11.9965,12.0192,199200.0
2006-01-05 12:00:00,15.88,15.9,15.86,15.86,247000.0,12.0192,12.0343,12.004,12.004,247000.0
2006-01-05 12:10:00,15.86,15.9,15.84,15.84,255400.0,12.004,12.0343,11.9889,11.9889,255400.0
2006-01-05 12:20:00,15.84,15.85,15.83,15.83,118400.0,11.9889,11.9965,11.9813,11.9813,118400.0
2006-01-05 12:30:00,15.84,15.85,15.83,15.83,81600.0,11.9889,11.9965,11.9813,11.9813,81600.0
2006-01-05 12:40:00,15.83,15.84,15.8,15.82,110600.0,11.9813,11.9889,11.9586,11.9737,110600.0
2006-01-05 12:50:00,15.81,15.83,15.78,15.8,159000.0,11.9662,11.9813,11.9435,11.9586,159000.0
2006-01-05 13:00:00,15.8,15.81,15.78,15.81,100000.0,11.9586,11.9662,11.9435,11.9662,100000.0
2006-01-05 13:10:00,15.81,15.83,15.78,15.78,80000.0,11.9662,11.9813,11.9435,11.9435,80000.0
2006-01-05 13:20:00,15.78,15.8,15.75,15.76,177400.0,11.9435,11.9586,11.9208,11.9283,177400.0
2006-01-05 13:30:00,15.76,15.79,15.75,15.76,151600.0,11.9283,11.951,11.9208,11.9283,151600.0
2006-01-05 13:40:00,15.76,15.77,15.75,15.76,79800.0,11.9283,11.9359,11.9208,11.9283,79800.0
2006-01-05 13:50:00,15.76,15.77,15.74,15.76,105400.0,11.9283,11.9359,11.9132,11.9283,105400.0
2006-01-05 14:00:00,15.76,15.76,15.72,15.74,107600.0,11.9283,11.9283,11.8981,11.9132,107600.0
2006-01-05 14:10:00,15.74,15.76,15.72,15.72,125200.0,11.9132,11.9283,11.8981,11.8981,125200.0
2006-01-05 14:20:00,15.73,15.74,15.7,15.74,165400.0,11.9056,11.9132,11.8829,11.9132,165400.0
2006-01-05 14:30:00,15.74,15.77,15.71,15.77,187800.0,11.9132,11.9359,11.8905,11.9359,187800.0
2006-01-05 14:40:00,15.76,15.77,15.72,15.75,200000.0,11.9283,11.9359,11.8981,11.9208,200000.0
2006-01-05 14:50:00,15.76,15.78,15.75,15.76,100400.0,11.9283,11.9435,11.9208,11.9283,100400.0
2006-01-05 15:00:00,15.75,15.79,15.75,15.77,260600.0,11.9208,11.951,11.9208,11.9359,260600.0
2006-01-05 15:10:00,15.77,15.79,15.76,15.79,114200.0,11.9359,11.951,11.9283,11.951,114200.0
2006-01-05 15:20:00,15.79,15.81,15.79,15.79,102400.0,11.951,11.9662,11.951,11.951,102400.0
2006-01-05 15:30:00,15.79,15.81,15.79,15.79,151400.0,11.951,11.9662,11.951,11.951,151400.0
2006-01-05 15:40:00,15.8,15.8,15.77,15.79,223400.0,11.9586,11.9586,11.9359,11.951,223400.0
2006-01-05 15:50:00,15.78,15.81,15.78,15.81,401200.0,11.9435,11.9662,11.9435,11.9662,401200.0
2006-01-06 09:30:00,15.83,15.88,15.75,15.78,752000.0,11.9813,12.0192,11.9208,11.9435,752000.0
2006-01-06 09:40:00,15.78,15.8,15.74,15.8,182400.0,11.9435,11.9586,11.9132,11.9586,182400.0
2006-01-06 09:50:00,15.8,15.84,15.79,15.8,272400.0,11.9586,11.9889,11.951,11.9586,272400.0
2006-01-06 10:00:00,15.8,15.81,15.77,15.79,244600.0,11.9586,11.9662,11.9359,11.951,244600.0
2006-01-06 10:10:00,15.79,15.83,15.76,15.78,289000.0,11.951,11.9813,11.9283,11.9435,289000.0
2006-01-06 10:20:00,15.78,15.81,15.74,15.78,207600.0,11.9435,11.9662,11.9132,11.9435,207600.0
2006-01-06 10:30:00,15.78,15.8,15.71,15.73,152200.0,11.9435,11.9586,11.8905,11.9056,152200.0
2006-01-06 10:40:00,15.73,15.78,15.7,15.72,230600.0,11.9056,11.9435,11.8829,11.8981,230600.0
2006-01-06 10:50:00,15.72,15.76,15.71,15.72,318000.0,11.8981,11.9283,11.8905,11.8981,318000.0
2006-01-06 11:00:00,15.72,15.72,15.69,15.72,123200.0,11.8981,11.8981,11.8754,11.8981,123200.0
2006-01-06 11:10:00,15.72,15.76,15.69,15.75,183400.0,11.8981,11.9283,11.8754,11.9208,183400.0
2006-01-06 11:20:00,15.75,15.78,15.74,15.75,119800.0,11.9208,11.9435,11.9132,11.9208,119800.0
2006-01-06 11:30:00,15.74,15.76,15.71,15.72,159400.0,11.9132,11.9283,11.8905,11.8981,159400.0
2006-01-06 11:40:00,15.72,15.72,15.69,15.7,181400.0,11.8981,11.8981,11.8754,11.8829,181400.0
2006-01-06 11:50:00,15.7,15.7,15.65,15.65,113200.0,11.8829,11.8829,11.8451,11.8451,113200.0
2006-01-06 12:00:00,15.65,15.68,15.63,15.64,232000.0,11.8451,11.8678,11.8299,11.8375,232000.0
2006-01-06 12:10:00,15.64,15.68,15.64,15.65,158200.0,11.8375,11.8678,11.8375,11.8451,158200.0
2006-01-06 12:20:00,15.65,15.69,15.65,15.67,198000.0,11.8451,11.8754,11.8451,11.8602,198000.0
2006-01-06 12:30:00,15.67,15.76,15.67,15.74,200000.0,11.8602,11.9283,11.8602,11.9132,200000.0
2006-01-06 12:40:00,15.74,15.76,15.72,15.73,115200.0,11.9132,11.9283,11.8981,11.9056,115200.0
2006-01-06 12:50:00,15.73,15.76,15.72,15.74,197600.0,11.9056,11.9283,11.8981,11.9132,197600.0
2006-01-06 13:00:00,15.74,15.75,15.72,15.73,94400.0,11.9132,11.9208,11.8981,11.9056,94400.0
2006-01-06 13:10:00,15.73,15.74,15.72,15.73,92400.0,11.9056,11.9132,11.8981,11.9056,92400.0
2006-01-06 13:20:00,15.73,15.75,15.72,15.72,71400.0,11.9056,11.9208,11.8981,11.8981,71400.0
2006-01-06 13:30:00,15.72,15.74,15.69,15.72,191600.0,11.8981,11.9132,11.8754,11.8981,191600.0
2006-01-06 13:40:00,15.72,15.76,15.7,15.75,164200.0,11.8981,11.9283,11.8829,11.9208,164200.0
2006-01-06 13:50:00,15.74,15.8,15.74,15.77,243800.0,11.9132,11.9586,11.9132,11.9359,243800.0
2006-01-06 14:00:00,15.77,15.84,15.75,15.84,285000.0,11.9359,11.9889,11.9208,11.9889,285000.0
2006-01-06 14:10:00,15.83,15.85,15.78,15.84,310000.0,11.9813,11.9965,11.9435,11.9889,310000.0
2006-01-06 14:20:00,15.84,15.84,15.8,15.8,176200.0,11.9889,11.9889,11.9586,11.9586,176200.0
2006-01-06 14:30:00,15.8,15.81,15.78,15.81,164200.0,11.9586,11.9662,11.9435,11.9662,164200.0
2006-01-06 14:40:00,15.81,15.84,15.8,15.83,140400.0,11.9662,11.9889,11.9586,11.9813,140400.0
2006-01-06 14:50:00,15.83,15.84,15.8,15.8,129000.0,11.9813,11.9889,11.9586,11.9586,129000.0
2006-01-06 15:00:00,15.8,15.81,15.78,15.78,182200.0,11.9586,11.9662,11.9435,11.9435,182200.0
2006-01-06 15:10:00,15.78,15.8,15.77,15.78,136200.0,11.9435,11.9586,11.9359,11.9435,136200.0
2006-01-06 15:20:00,15.77,15.81,15.77,15.8,179400.0,11.9359,11.9662,11.9359,11.9586,179400.0
2006-01-06 15:30:00,15.81,15.81,15.79,15.8,147800.0,11.9662,11.9662,11.951,11.9586,147800.0
2006-01-06 15:40:00,15.79,15.81,15.79,15.8,200600.0,11.951,11.9662,11.951,11.9586,200600.0
2006-01-06 15:50:00,15.8,15.84,15.8,15.84,598400.0,11.9586,11.9889,11.9586,11.9889,598400.0
2006-01-09 09:30:00,15.86,15.87,15.78,15.81,482400.0,12.004,12.0116,11.9435,11.9662,482400.0
2006-01-09 09:40:00,15.8,15.83,15.78,15.8,358600.0,11.9586,11.9813,11.9435,11.9586,358600.0
2006-01-09 09:50:00,15.79,15.8,15.7,15.7,331600.0,11.951,11.9586,11.8829,11.8829,331600.0
2006-01-09 10:00:00,15.7,15.72,15.65,15.71,292800.0,11.8829,11.8981,11.8451,11.8905,292800.0
2006-01-09 10:10:00,15.7,15.71,15.65,15.67,208400.0,11.8829,11.8905,11.8451,11.8602,208400.0
2006-01-09 10:20:00,15.67,15.69,15.65,15.65,334200.0,11.8602,11.8754,11.8451,11.8451,334200.0
2006-01-09 10:30:00,15.65,15.74,15.64,15.69,345000.0,11.8451,11.9132,11.8375,11.8754,345000.0
2006-01-09 10:40:00,15.69,15.72,15.66,15.67,181800.0,11.8754,11.8981,11.8526,11.8602,181800.0
2006-01-09 10:50:00,15.67,15.68,15.65,15.66,117800.0,11.8602,11.8678,11.8451,11.8526,117800.0
2006-01-09 11:00:00,15.66,15.67,15.63,15.67,185400.0,11.8526,11.8602,11.8299,11.8602,185400.0
2006-01-09 11:10:00,15.67,15.67,15.64,15.65,79000.0,11.8602,11.8602,11.8375,11.8451,79000.0
2006-01-09 11:20:00,15.65,15.71,15.65,15.69,125800.0,11.8451,11.8905,11.8451,11.8754,125800.0
2006-01-09 11:30:00,15.7,15.72,15.67,15.71,197400.0,11.8829,11.8981,11.8602,11.8905,197400.0
2006-01-09 11:40:00,15.72,15.72,15.68,15.68,105800.0,11.8981,11.8981,11.8678,11.8678,105800.0
2006-01-09 11:50:00,15.69,15.7,15.67,15.7,46000.0,11.8754,11.8829,11.8602,11.8829,46000.0
2006-01-09 12:00:00,15.7,15.7,15.65,15.66,111200.0,11.8829,11.8829,11.8451,11.8526,111200.0
2006-01-09 12:10:00,15.65,15.69,15.65,15.69,118400.0,11.8451,11.8754,11.8451,11.8754,118400.0
2006-01-09 12:20:00,15.68,15.68,15.65,15.65,122800.0,11.8678,11.8678,11.8451,11.8451,122800.0
2006-01-09 12:30:00,15.65,15.66,15.64,15.65,191200.0,11.8451,11.8526,11.8375,11.8451,191200.0
2006-01-09 12:40:00,15.65,15.67,15.62,15.62,186000.0,11.8451,11.8602,11.8224,11.8224,186000.0
2006-01-09 12:50:00,15.62,15.65,15.61,15.63,200200.0,11.8224,11.8451,11.8148,11.8299,200200.0
2006-01-09 13:00:00,15.63,15.63,15.6,15.62,212800.0,11.8299,11.8299,11.8072,11.8224,212800.0
2006-01-09 13:10:00,15.62,15.63,15.61,15.63,203000.0,11.8224,11.8299,11.8148,11.8299,203000.0
2006-01-09 13:20:00,15.63,15.63,15.6,15.62,172400.0,11.8299,11.8299,11.8072,11.8224,172400.0
2006-01-09 13:30:00,15.62,15.65,15.6,15.65,140200.0,11.8224,11.8451,11.8072,11.8451,140200.0
2006-01-09 13:40:00,15.65,15.65,15.62,15.64,188800.0,11.8451,11.8451,11.8224,11.8375,188800.0
2006-01-09 13:50:00,15.64,15.65,15.63,15.63,201600.0,11.8375,11.8451,11.8299,11.8299,201600.0
2006-01-09 14:00:00,15.63,15.65,15.63,15.64,157200.0,11.8299,11.8451,11.8299,11.8375,157200.0
2006-01-09 14:10:00,15.65,15.66,15.64,15.66,151200.0,11.8451,11.8526,11.8375,11.8526,151200.0
2006-01-09 14:20:00,15.66,15.67,15.63,15.65,106400.0,11.8526,11.8602,11.8299,11.8451,106400.0
2006-01-09 14:30:00,15.65,15.67,15.64,15.65,143600.0,11.8451,11.8602,11.8375,11.8451,143600.0
2006-01-09 14:40:00,15.65,15.65,15.62,15.64,197000.0,11.8451,11.8451,11.8224,11.8375,197000.0
2006-01-09 14:50:00,15.64,15.67,15.63,15.65,126400.0,11.8375,11.8602,11.8299,11.8451,126400.0
2006-01-09 15:00:00,15.65,15.67,15.63,15.65,87400.0,11.8451,11.8602,11.8299,11.8451,87400.0
2006-01-09 15:10:00,15.65,15.66,15.64,15.65,254400.0,11.8451,11.8526,11.8375,11.8451,254400.0
2006-01-09 15:20:00,15.65,15.65,15.63,15.63,162400.0,11.8451,11.8451,11.8299,11.8299,162400.0
2006-01-09 15:30:00,15.63,15.66,15.63,15.63,207600.0,11.8299,11.8526,11.8299,11.8299,207600.0
2006-01-09 15:40:00,15.63,15.66,15.63,15.66,216400.0,11.8299,11.8526,11.8299,11.8526,216400.0
2006-01-09 15:50:00,15.66,15.67,15.64,15.64,387600.0,11.8526,11.8602,11.8375,11.8375,387600.0
2006-01-10 09:30:00,15.6,15.62,15.5,15.53,514800.0,11.8072,11.8224,11.7315,11.7543,514800.0
2006-01-10 09:40:00,15.53,15.55,15.52,15.52,131600.0,11.7543,11.7694,11.7467,11.7467,131600.0
2006-01-10 09:50:00,15.52,15.52,15.51,15.51,129400.0,11.7467,11.7467,11.7391,11.7391,129400.0
2006-01-10 10:00:00,15.51,15.58,15.51,15.53,179000.0,11.7391,11.7921,11.7391,11.7543,179000.0
2006-01-10 10:10:00,15.54,15.55,15.53,15.53,133800.0,11.7618,11.7694,11.7543,11.7543,133800.0
2006-01-10 10:20:00,15.53,15.6,15.53,15.55,165000.0,11.7543,11.8072,11.7543,11.7694,165000.0
2006-01-10 10:30:00,15.56,15.63,15.55,15.59,174000.0,11.777,11.8299,11.7694,11.7997,174000.0
2006-01-10 10:40:00,15.6,15.6,15.51,15.52,290400.0,11.8072,11.8072,11.7391,11.7467,290400.0
2006-01-10 10:50:00,15.52,15.56,15.51,15.56,115000.0,11.7467,11.777,11.7391,11.777,115000.0
2006-01-10 11:00:00,15.58,15.6,15.56,15.58,185000.0,11.7921,11.8072,11.777,11.7921,185000.0
2006-01-10 11:10:00,15.58,15.6,15.57,15.6,156000.0,11.7921,11.8072,11.7845,11.8072,156000.0
2006-01-10 11:20:00,15.6,15.6,15.55,15.56,182000.0,11.8072,11.8072,11.7694,11.777,182000.0
2006-01-10 11:30:00,15.56,15.58,15.56,15.56,118200.0,11.777,11.7921,11.777,11.777,118200.0
2006-01-10 11:40:00,15.56,15.59,15.56,15.58,144800.0,11.777,11.7997,11.777,11.7921,144800.0
2006-01-10 11:50:00,15.58,15.6,15.58,15.6,108600.0,11.7921,11.8072,11.7921,11.8072,108600.0
2006-01-10 12:00:00,15.6,15.64,15.59,15.63,144800.0,11.8072,11.8375,11.7997,11.8299,144800.0
2006-01-10 12:10:00,15.63,15.63,15.61,15.62,98600.0,11.8299,11.8299,11.8148,11.8224,98600.0
2006-01-10 12:20:00,15.62,15.62,15.58,15.59,169600.0,11.8224,11.8224,11.7921,11.7997,169600.0
2006-01-10 12:30:00,15.58,15.58,15.55,15.55,184000.0,11.7921,11.7921,11.7694,11.7694,184000.0
2006-01-10 12:40:00,15.55,15.59,15.54,15.55,166800.0,11.7694,11.7997,11.7618,11.7694,166800.0
2006-01-10 12:50:00,15.55,15.59,15.54,15.58,145000.0,11.7694,11.7997,11.7618,11.7921,145000.0
2006-01-10 13:00:00,15.58,15.58,15.55,15.56,102000.0,11.7921,11.7921,11.7694,11.777,102000.0
2006-01-10 13:10:00,15.56,15.59,15.56,15.59,131400.0,11.777,11.7997,11.777,11.7997,131400.0
2006-01-10 13:20:00,15.59,15.63,15.58,15.62,191800.0,11.7997,11.8299,11.7921,11.8224,191800.0
2006-01-10 13:30:00,15.62,15.63,15.59,15.59,126800.0,11.8224,11.8299,11.7997,11.7997,126800.0
2006-01-10 13:40:00,15.59,15.59,15.54,15.55,157200.0,11.7997,11.7997,11.7618,11.7694,157200.0
2006-01-10 13:50:00,15.55,15.56,15.5,15.51,222800.0,11.7694,11.777,11.7315,11.7391,222800.0
2006-01-10 14:00:00,15.51,15.54,15.5,15.53,262200.0,11.7391,11.7618,11.7315,11.7543,262200.0
2006-01-10 14:10:00,15.54,15.55,15.52,15.54,127800.0,11.7618,11.7694,11.7467,11.7618,127800.0
2006-01-10 14:20:00,15.54,15.55,15.5,15.52,132400.0,11.7618,11.7694,11.7315,11.7467,132400.0
2006-01-10 14:30:00,15.52,15.52,15.5,15.51,217200.0,11.7467,11.7467,11.7315,11.7391,217200.0
2006-01-10 14:40:00,15.51,15.54,15.51,15.54,129200.0,11.7391,11.7618,11.7391,11.7618,129200.0
2006-01-10 14:50:00,15.54,15.54,15.5,15.51,116400.0,11.7618,11.7618,11.7315,11.7391,116400.0
2006-01-10 15:00:00,15.5,15.54,15.5,15.52,113600.0,11.7315,11.7618,11.7315,11.7467,113600.0
2006-01-10 15:10:00,15.52,15.54,15.5,15.52,199400.0,11.7467,11.7618,11.7315,11.7467,199400.0
2006-01-10 15:20:00,15.53,15.53,15.5,15.53,213600.0,11.7543,11.7543,11.7315,11.7543,213600.0
2006-01-10 15:30:00,15.53,15.55,15.51,15.52,219600.0,11.7543,11.7694,11.7391,11.7467,219600.0
2006-01-10 15:40:00,15.52,15.53,15.5,15.52,161000.0,11.7467,11.7543,11.7315,11.7467,161000.0
2006-01-10 15:50:00,15.53,15.53,15.49,15.51,432600.0,11.7543,11.7543,11.724,11.7391,432600.0
2006-01-11 09:30:00,15.45,15.6,15.38,15.52,722800.0,11.6937,11.8072,11.6407,11.7467,722800.0
2006-01-11 09:40:00,15.52,15.55,15.47,15.52,176800.0,11.7467,11.7694,11.7088,11.7467,176800.0
2006-01-11 09:50:00,15.52,15.54,15.43,15.51,194400.0,11.7467,11.7618,11.6786,11.7391,194400.0
2006-01-11 10:00:00,15.51,15.52,15.46,15.47,150200.0,11.7391,11.7467,11.7013,11.7088,150200.0
2006-01-11 10:10:00,15.47,15.51,15.43,15.49,167000.0,11.7088,11.7391,11.6786,11.724,167000.0
2006-01-11 10:20:00,15.5,15.55,15.49,15.55,182400.0,11.7315,11.7694,11.724,11.7694,182400.0
2006-01-11 10:30:00,15.54,15.58,15.52,15.58,210600.0,11.7618,11.7921,11.7467,11.7921,210600.0
2006-01-11 10:40:00,15.58,15.59,15.54,15.57,207000.0,11.7921,11.7997,11.7618,11.7845,207000.0
2006-01-11 10:50:00,15.57,15.58,15.53,15.54,154800.0,11.7845,11.7921,11.7543,11.7618,154800.0
2006-01-11 11:00:00,15.54,15.56,15.51,15.54,139800.0,11.7618,11.777,11.7391,11.7618,139800.0
2006-01-11 11:10:00,15.54,15.59,15.53,15.54,189800.0,11.7618,11.7997,11.7543,11.7618,189800.0
2006-01-11 11:20:00,15.54,15.59,15.54,15.59,160600.0,11.7618,11.7997,11.7618,11.7997,160600.0
2006-01-11 11:30:00,15.58,15.59,15.55,15.57,137000.0,11.7921,11.7997,11.7694,11.7845,137000.0
2006-01-11 11:40:00,15.58,15.65,15.58,15.61,162000.0,11.7921,11.8451,11.7921,11.8148,162000.0
2006-01-11 11:50:00,15.61,15.63,15.6,15.62,131200.0,11.8148,11.8299,11.8072,11.8224,131200.0
2006-01-11 12:00:00,15.61,15.62,15.6,15.62,76000.0,11.8148,11.8224,11.8072,11.8224,76000.0
2006-01-11 12:10:00,15.61,15.63,15.59,15.6,154000.0,11.8148,11.8299,11.7997,11.8072,154000.0
2006-01-11 12:20:00,15.61,15.65,15.61,15.63,168600.0,11.8148,11.8451,11.8148,11.8299,168600.0
2006-01-11 12:30:00,15.63,15.63,15.61,15.61,49200.0,11.8299,11.8299,11.8148,11.8148,49200.0
2006-01-11 12:40:00,15.61,15.61,15.59,15.59,96600.0,11.8148,11.8148,11.7997,11.7997,96600.0
2006-01-11 12:50:00,15.59,15.6,15.55,15.55,116800.0,11.7997,11.8072,11.7694,11.7694,116800.0
2006-01-11 13:00:00,15.56,15.57,15.53,15.56,115600.0,11.777,11.7845,11.7543,11.777,115600.0
2006-01-11 13:10:00,15.56,15.56,15.53,15.55,123200.0,11.777,11.777,11.7543,11.7694,123200.0
2006-01-11 13:20:00,15.55,15.58,15.55,15.55,163400.0,11.7694,11.7921,11.7694,11.7694,163400.0
2006-01-11 13:30:00,15.56,15.6,15.56,15.59,132000.0,11.777,11.8072,11.777,11.7997,132000.0
2006-01-11 13:40:00,15.6,15.6,15.56,15.56,130200.0,11.8072,11.8072,11.777,11.777,130200.0
2006-01-11 13:50:00,15.57,15.6,15.57,15.6,109200.0,11.7845,11.8072,11.7845,11.8072,109200.0
2006-01-11 14:00:00,15.6,15.6,15.59,15.6,105800.0,11.8072,11.8072,11.7997,11.8072,105800.0
2006-01-11 14:10:00,15.61,15.62,15.58,15.59,161600.0,11.8148,11.8224,11.7921,11.7997,161600.0
2006-01-11 14:20:00,15.59,15.6,15.56,15.56,204000.0,11.7997,11.8072,11.777,11.777,204000.0
2006-01-11 14:30:00,15.56,15.58,15.56,15.58,86400.0,11.777,11.7921,11.777,11.7921,86400.0
2006-01-11 14:40:00,15.58,15.58,15.56,15.56,146800.0,11.7921,11.7921,11.777,11.777,146800.0
2006-01-11 14:50:00,15.56,15.58,15.56,15.57,82600.0,11.777,11.7921,11.777,11.7845,82600.0
2006-01-11 15:00:00,15.56,15.56,15.56,15.56,141400.0,11.777,11.777,11.777,11.777,141400.0
2006-01-11 15:10:00,15.56,15.56,15.55,15.55,86000.0,11.777,11.777,11.7694,11.7694,86000.0
2006-01-11 15:20:00,15.55,15.58,15.55,15.57,175000.0,11.7694,11.7921,11.7694,11.7845,175000.0
2006-01-11 15:30:00,15.58,15.58,15.56,15.57,136000.0,11.7921,11.7921,11.777,11.7845,136000.0
2006-01-11 15:40:00,15.57,15.59,15.56,15.58,232800.0,11.7845,11.7997,11.777,11.7921,232800.0
2006-01-11 15:50:00,15.58,15.58,15.55,15.56,496000.0,11.7921,11.7921,11.7694,11.777,496000.0
2006-01-12 09:30:00,15.51,15.61,15.49,15.56,365200.0,11.7391,11.8148,11.724,11.777,365200.0
2006-01-12 09:40:00,15.56,15.62,15.55,15.6,155000.0,11.777,11.8224,11.7694,11.8072,155000.0
2006-01-12 09:50:00,15.6,15.61,15.56,15.56,129200.0,11.8072,11.8148,11.777,11.777,129200.0
2006-01-12 10:00:00,15.56,15.59,15.52,15.56,158200.0,11.777,11.7997,11.7467,11.777,158200.0
2006-01-12 10:10:00,15.55,15.59,15.5,15.55,196400.0,11.7694,11.7997,11.7315,11.7694,196400.0
2006-01-12 10:20:00,15.55,15.58,15.53,15.54,104200.0,11.7694,11.7921,11.7543,11.7618,104200.0
2006-01-12 10:30:00,15.54,15.56,15.52,15.56,146200.0,11.7618,11.777,11.7467,11.777,146200.0
2006-01-12 10:40:00,15.56,15.56,15.53,15.56,119600.0,11.777,11.777,11.7543,11.777,119600.0
2006-01-12 10:50:00,15.56,15.57,15.52,15.53,229200.0,11.777,11.7845,11.7467,11.7543,229200.0
2006-01-12 11:00:00,15.53,15.54,15.51,15.53,175400.0,11.7543,11.7618,11.7391,11.7543,175400.0
2006-01-12 11:10:00,15.53,15.56,15.53,15.55,65600.0,11.7543,11.777,11.7543,11.7694,65600.0
2006-01-12 11:20:00,15.55,15.55,15.52,15.52,125200.0,11.7694,11.7694,11.7467,11.7467,125200.0
2006-01-12 11:30:00,15.52,15.54,15.52,15.52,66200.0,11.7467,11.7618,11.7467,11.7467,66200.0
2006-01-12 11:40:00,15.52,15.54,15.52,15.53,89400.0,11.7467,11.7618,11.7467,11.7543,89400.0
2006-01-12 11:50:00,15.53,15.54,15.52,15.54,101000.0,11.7543,11.7618,11.7467,11.7618,101000.0
2006-01-12 12:00:00,15.53,15.57,15.53,15.56,161800.0,11.7543,11.7845,11.7543,11.777,161800.0
2006-01-12 12:10:00,15.56,15.56,15.54,15.55,57400.0,11.777,11.777,11.7618,11.7694,57400.0
2006-01-12 12:20:00,15.55,15.56,15.53,15.53,91800.0,11.7694,11.777,11.7543,11.7543,91800.0
2006-01-12 12:30:00,15.53,15.56,15.52,15.53,70400.0,11.7543,11.777,11.7467,11.7543,70400.0
2006-01-12 12:40:00,15.53,15.58,15.53,15.55,75400.0,11.7543,11.7921,11.7543,11.7694,75400.0
2006-01-12 12:50:00,15.55,15.56,15.55,15.56,122800.0,11.7694,11.777,11.7694,11.777,122800.0
2006-01-12 13:00:00,15.56,15.56,15.53,15.54,59200.0,11.777,11.777,11.7543,11.7618,59200.0
2006-01-12 13:10:00,15.54,15.55,15.53,15.55,208000.0,11.7618,11.7694,11.7543,11.7694,208000.0
2006-01-12 13:20:00,15.55,15.55,15.53,15.54,79600.0,11.7694,11.7694,11.7543,11.7618,79600.0
2006-01-12 13:30:00,15.54,15.55,15.54,15.55,73400.0,11.7618,11.7694,11.7618,11.7694,73400.0
2006-01-12 13:40:00,15.55,15.55,15.52,15.53,96000.0,11.7694,11.7694,11.7467,11.7543,96000.0
2006-01-12 13:50:00,15.53,15.56,15.51,15.54,150200.0,11.7543,11.777,11.7391,11.7618,150200.0
2006-01-12 14:00:00,15.54,15.54,15.49,15.51,216800.0,11.7618,11.7618,11.724,11.7391,216800.0
2006-01-12 14:10:00,15.51,15.53,15.49,15.52,81200.0,11.7391,11.7543,11.724,11.7467,81200.0
2006-01-12 14:20:00,15.51,15.54,15.51,15.51,83600.0,11.7391,11.7618,11.7391,11.7391,83600.0
2006-01-12 14:30:00,15.51,15.53,15.5,15.53,144800.0,11.7391,11.7543,11.7315,11.7543,144800.0
2006-01-12 14:40:00,15.53,15.54,15.52,15.53,230600.0,11.7543,11.7618,11.7467,11.7543,230600.0
2006-01-12 14:50:00,15.53,15.55,15.52,15.53,150200.0,11.7543,11.7694,11.7467,11.7543,150200.0
2006-01-12 15:00:00,15.52,15.55,15.52,15.55,101800.0,11.7467,11.7694,11.7467,11.7694,101800.0
2006-01-12 15:10:00,15.55,15.56,15.53,15.53,118200.0,11.7694,11.777,11.7543,11.7543,118200.0
2006-01-12 15:20:00,15.53,15.53,15.51,15.52,178000.0,11.7543,11.7543,11.7391,11.7467,178000.0
2006-01-12 15:30:00,15.51,15.52,15.47,15.51,344800.0,11.7391,11.7467,11.7088,11.7391,344800.0
2006-01-12 15:40:00,15.5,15.5,15.47,15.49,130800.0,11.7315,11.7315,11.7088,11.724,130800.0
2006-01-12 15:50:00,15.49,15.51,15.49,15.49,483600.0,11.724,11.7391,11.724,11.724,483600.0
2006-01-13 09:30:00,15.57,15.61,15.51,15.54,378000.0,11.7845,11.8148,11.7391,11.7618,378000.0
2006-01-13 09:40:00,15.54,15.56,15.53,15.56,91400.0,11.7618,11.777,11.7543,11.777,91400.0
2006-01-13 09:50:00,15.56,15.56,15.49,15.5,104000.0,11.777,11.777,11.724,11.7315,104000.0
2006-01-13 10:00:00,15.5,15.54,15.49,15.54,131800.0,11.7315,11.7618,11.724,11.7618,131800.0
2006-01-13 10:10:00,15.54,15.55,15.52,15.53,66600.0,11.7618,11.7694,11.7467,11.7543,66600.0
2006-01-13 10:20:00,15.53,15.58,15.52,15.57,175200.0,11.7543,11.7921,11.7467,11.7845,175200.0
2006-01-13 10:30:00,15.56,15.9,15.55,15.62,285400.0,11.777,12.0343,11.7694,11.8224,285400.0
2006-01-13 10:40:00,15.61,15.62,15.56,15.59,272600.0,11.8148,11.8224,11.777,11.7997,272600.0
2006-01-13 10:50:00,15.59,15.64,15.56,15.63,195600.0,11.7997,11.8375,11.777,11.8299,195600.0
2006-01-13 11:00:00,15.62,15.65,15.6,15.63,157000.0,11.8224,11.8451,11.8072,11.8299,157000.0
2006-01-13 11:10:00,15.63,15.65,15.62,15.64,203000.0,11.8299,11.8451,11.8224,11.8375,203000.0
2006-01-13 11:20:00,15.64,15.67,15.63,15.67,133400.0,11.8375,11.8602,11.8299,11.8602,133400.0
2006-01-13 11:30:00,15.67,15.7,15.65,15.67,179600.0,11.8602,11.8829,11.8451,11.8602,179600.0
2006-01-13 11:40:00,15.66,15.7,15.66,15.68,121000.0,11.8526,11.8829,11.8526,11.8678,121000.0
2006-01-13 11:50:00,15.68,15.69,15.63,15.64,121800.0,11.8678,11.8754,11.8299,11.8375,121800.0
2006-01-13 12:00:00,15.65,15.65,15.61,15.63,104800.0,11.8451,11.8451,11.8148,11.8299,104800.0
2006-01-13 12:10:00,15.63,15.69,15.63,15.69,109800.0,11.8299,11.8754,11.8299,11.8754,109800.0
2006-01-13 12:20:00,15.69,15.69,15.68,15.68,37200.0,11.8754,11.8754,11.8678,11.8678,37200.0
2006-01-13 12:30:00,15.68,15.68,15.66,15.66,136000.0,11.8678,11.8678,11.8526,11.8526,136000.0
2006-01-13 12:40:00,15.67,15.67,15.63,15.65,157600.0,11.8602,11.8602,11.8299,11.8451,157600.0
2006-01-13 12:50:00,15.65,15.68,15.65,15.68,76400.0,11.8451,11.8678,11.8451,11.8678,76400.0
2006-01-13 13:00:00,15.67,15.68,15.65,15.67,96200.0,11.8602,11.8678,11.8451,11.8602,96200.0
2006-01-13 13:10:00,15.67,15.67,15.64,15.65,75200.0,11.8602,11.8602,11.8375,11.8451,75200.0
2006-01-13 13:20:00,15.65,15.68,15.65,15.67,76200.0,11.8451,11.8678,11.8451,11.8602,76200.0
2006-01-13 13:30:00,15.67,15.67,15.63,15.64,64200.0,11.8602,11.8602,11.8299,11.8375,64200.0
2006-01-13 13:40:00,15.65,15.65,15.64,15.64,75800.0,11.8451,11.8451,11.8375,11.8375,75800.0
2006-01-13 13:50:00,15.65,15.68,15.63,15.66,103200.0,11.8451,11.8678,11.8299,11.8526,103200.0
2006-01-13 14:00:00,15.66,15.67,15.65,15.65,112400.0,11.8526,11.8602,11.8451,11.8451,112400.0
2006-01-13 14:10:00,15.65,15.66,15.6,15.63,199000.0,11.8451,11.8526,11.8072,11.8299,199000.0
2006-01-13 14:20:00,15.63,15.65,15.62,15.63,84000.0,11.8299,11.8451,11.8224,11.8299,84000.0
2006-01-13 14:30:00,15.63,15.67,15.62,15.67,120000.0,11.8299,11.8602,11.8224,11.8602,120000.0
2006-01-13 14:40:00,15.67,15.72,15.67,15.72,197000.0,11.8602,11.8981,11.8602,11.8981,197000.0
2006-01-13 14:50:00,15.72,15.72,15.67,15.68,166400.0,11.8981,11.8981,11.8602,11.8678,166400.0
2006-01-13 15:00:00,15.68,15.69,15.65,15.65,81200.0,11.8678,11.8754,11.8451,11.8451,81200.0
2006-01-13 15:10:00,15.65,15.65,15.63,15.63,84000.0,11.8451,11.8451,11.8299,11.8299,84000.0
2006-01-13 15:20:00,15.63,15.63,15.62,15.63,104000.0,11.8299,11.8299,11.8224,11.8299,104000.0
2006-01-13 15:30:00,15.63,15.65,15.62,15.63,152400.0,11.8299,11.8451,11.8224,11.8299,152400.0
2006-01-13 15:40:00,15.63,15.65,15.62,15.65,151200.0,11.8299,11.8451,11.8224,11.8451,151200.0
2006-01-13 15:50:00,15.64,15.67,15.63,15.64,376600.0,11.8375,11.8602,11.8299,11.8375,376600.0
2006-01-17 09:30:00,15.58,15.65,15.55,15.63,699600.0,11.7921,11.8451,11.7694,11.8299,699600.0
2006-01-17 09:40:00,15.63,15.72,15.59,15.7,474200.0,11.8299,11.8981,11.7997,11.8829,474200.0
2006-01-17 09:50:00,15.7,15.74,15.7,15.72,223000.0,11.8829,11.9132,11.8829,11.8981,223000.0
2006-01-17 10:00:00,15.72,15.74,15.69,15.72,274200.0,11.8981,11.9132,11.8754,11.8981,274200.0
2006-01-17 10:10:00,15.72,15.74,15.65,15.67,204600.0,11.8981,11.9132,11.8451,11.8602,204600.0
2006-01-17 10:20:00,15.67,15.74,15.65,15.72,159200.0,11.8602,11.9132,11.8451,11.8981,159200.0
2006-01-17 10:30:00,15.72,15.73,15.68,15.68,102600.0,11.8981,11.9056,11.8678,11.8678,102600.0
2006-01-17 10:40:00,15.67,15.7,15.61,15.63,239000.0,11.8602,11.8829,11.8148,11.8299,239000.0
2006-01-17 10:50:00,15.63,15.67,15.61,15.67,157000.0,11.8299,11.8602,11.8148,11.8602,157000.0
2006-01-17 11:00:00,15.67,15.69,15.63,15.65,161600.0,11.8602,11.8754,11.8299,11.8451,161600.0
2006-01-17 11:10:00,15.65,15.65,15.63,15.64,141800.0,11.8451,11.8451,11.8299,11.8375,141800.0
2006-01-17 11:20:00,15.64,15.65,15.63,15.63,75000.0,11.8375,11.8451,11.8299,11.8299,75000.0
2006-01-17 11:30:00,15.63,15.63,15.59,15.61,128200.0,11.8299,11.8299,11.7997,11.8148,128200.0
2006-01-17 11:40:00,15.6,15.63,15.59,15.61,112600.0,11.8072,11.8299,11.7997,11.8148,112600.0
2006-01-17 11:50:00,15.61,15.65,15.61,15.64,208000.0,11.8148,11.8451,11.8148,11.8375,208000.0
2006-01-17 12:00:00,15.65,15.65,15.63,15.63,150400.0,11.8451,11.8451,11.8299,11.8299,150400.0
2006-01-17 12:10:00,15.63,15.64,15.63,15.63,89600.0,11.8299,11.8375,11.8299,11.8299,89600.0
2006-01-17 12:20:00,15.63,15.63,15.59,15.59,110000.0,11.8299,11.8299,11.7997,11.7997,110000.0
2006-01-17 12:30:00,15.59,15.59,15.55,15.56,190600.0,11.7997,11.7997,11.7694,11.777,190600.0
2006-01-17 12:40:00,15.57,15.59,15.57,15.58,87200.0,11.7845,11.7997,11.7845,11.7921,87200.0
2006-01-17 12:50:00,15.58,15.6,15.55,15.56,132400.0,11.7921,11.8072,11.7694,11.777,132400.0
2006-01-17 13:00:00,15.56,15.56,15.53,15.55,128800.0,11.777,11.777,11.7543,11.7694,128800.0
2006-01-17 13:10:00,15.55,15.56,15.54,15.56,110800.0,11.7694,11.777,11.7618,11.777,110800.0
2006-01-17 13:20:00,15.55,15.58,15.55,15.58,110200.0,11.7694,11.7921,11.7694,11.7921,110200.0
2006-01-17 13:30:00,15.58,15.6,15.58,15.6,140400.0,11.7921,11.8072,11.7921,11.8072,140400.0
2006-01-17 13:40:00,15.61,15.63,15.6,15.62,118400.0,11.8148,11.8299,11.8072,11.8224,118400.0
2006-01-17 13:50:00,15.62,15.67,15.6,15.63,179800.0,11.8224,11.8602,11.8072,11.8299,179800.0
2006-01-17 14:00:00,15.63,15.69,15.63,15.65,178000.0,11.8299,11.8754,11.8299,11.8451,178000.0
2006-01-17 14:10:00,15.64,15.65,15.62,15.62,86000.0,11.8375,11.8451,11.8224,11.8224,86000.0
2006-01-17 14:20:00,15.62,15.64,15.61,15.63,84800.0,11.8224,11.8375,11.8148,11.8299,84800.0
2006-01-17 14:30:00,15.63,15.63,15.59,15.61,126800.0,11.8299,11.8299,11.7997,11.8148,126800.0
2006-01-17 14:40:00,15.61,15.61,15.59,15.61,74400.0,11.8148,11.8148,11.7997,11.8148,74400.0
2006-01-17 14:50:00,15.6,15.63,15.6,15.63,209200.0,11.8072,11.8299,11.8072,11.8299,209200.0
2006-01-17 15:00:00,15.63,15.63,15.6,15.61,86400.0,11.8299,11.8299,11.8072,11.8148,86400.0
2006-01-17 15:10:00,15.61,15.62,15.6,15.6,55800.0,11.8148,11.8224,11.8072,11.8072,55800.0
2006-01-17 15:20:00,15.6,15.61,15.58,15.59,128600.0,11.8072,11.8148,11.7921,11.7997,128600.0
2006-01-17 15:30:00,15.59,15.6,15.56,15.57,184400.0,11.7997,11.8072,11.777,11.7845,184400.0
2006-01-17 15:40:00,15.57,15.57,15.56,15.56,226000.0,11.7845,11.7845,11.777,11.777,226000.0
2006-01-17 15:50:00,15.56,15.57,15.55,15.56,437000.0,11.777,11.7845,11.7694,11.777,437000.0
2006-01-18 09:30:00,15.49,15.71,15.49,15.61,723200.0,11.724,11.8905,11.724,11.8148,723200.0
2006-01-18 09:40:00,15.62,15.65,15.61,15.62,187000.0,11.8224,11.8451,11.8148,11.8224,187000.0
2006-01-18 09:50:00,15.62,15.68,15.62,15.66,144400.0,11.8224,11.8678,11.8224,11.8526,144400.0
2006-01-18 10:00:00,15.66,15.74,15.64,15.74,329400.0,11.8526,11.9132,11.8375,11.9132,329400.0
2006-01-18 10:10:00,15.73,15.77,15.71,15.75,322800.0,11.9056,11.9359,11.8905,11.9208,322800.0
2006-01-18 10:20:00,15.75,15.78,15.71,15.72,274200.0,11.9208,11.9435,11.8905,11.8981,274200.0
2006-01-18 10:30:00,15.72,15.72,15.67,15.67,108200.0,11.8981,11.8981,11.8602,11.8602,108200.0
2006-01-18 10:40:00,15.68,15.72,15.65,15.66,152200.0,11.8678,11.8981,11.8451,11.8526,152200.0
2006-01-18 10:50:00,15.66,15.72,15.66,15.7,107800.0,11.8526,11.8981,11.8526,11.8829,107800.0
2006-01-18 11:00:00,15.7,15.7,15.64,15.66,132600.0,11.8829,11.8829,11.8375,11.8526,132600.0
2006-01-18 11:10:00,15.66,15.69,15.66,15.68,119200.0,11.8526,11.8754,11.8526,11.8678,119200.0
2006-01-18 11:20:00,15.68,15.71,15.65,15.67,129600.0,11.8678,11.8905,11.8451,11.8602,129600.0
2006-01-18 11:30:00,15.67,15.67,15.56,15.6,200400.0,11.8602,11.8602,11.777,11.8072,200400.0
2006-01-18 11:40:00,15.6,15.65,15.59,15.61,86800.0,11.8072,11.8451,11.7997,11.8148,86800.0
2006-01-18 11:50:00,15.62,15.63,15.59,15.63,89400.0,11.8224,11.8299,11.7997,11.8299,89400.0
2006-01-18 12:00:00,15.63,15.63,15.6,15.63,69400.0,11.8299,11.8299,11.8072,11.8299,69400.0
2006-01-18 12:10:00,15.63,15.63,15.59,15.6,77800.0,11.8299,11.8299,11.7997,11.8072,77800.0
2006-01-18 12:20:00,15.6,15.6,15.56,15.59,95000.0,11.8072,11.8072,11.777,11.7997,95000.0
2006-01-18 12:30:00,15.58,15.59,15.58,15.59,52000.0,11.7921,11.7997,11.7921,11.7997,52000.0
2006-01-18 12:40:00,15.6,15.62,15.58,15.62,101400.0,11.8072,11.8224,11.7921,11.8224,101400.0
2006-01-18 12:50:00,15.61,15.63,15.6,15.6,165800.0,11.8148,11.8299,11.8072,11.8072,165800.0
2006-01-18 13:00:00,15.6,15.65,15.6,15.63,128400.0,11.8072,11.8451,11.8072,11.8299,128400.0
2006-01-18 13:10:00,15.63,15.65,15.59,15.63,127800.0,11.8299,11.8451,11.7997,11.8299,127800.0
2006-01-18 13:20:00,15.63,15.66,15.63,15.64,161200.0,11.8299,11.8526,11.8299,11.8375,161200.0
2006-01-18 13:30:00,15.65,15.66,15.61,15.65,217000.0,11.8451,11.8526,11.8148,11.8451,217000.0
2006-01-18 13:40:00,15.65,15.68,15.63,15.63,154600.0,11.8451,11.8678,11.8299,11.8299,154600.0
2006-01-18 13:50:00,15.64,15.65,15.63,15.63,75000.0,11.8375,11.8451,11.8299,11.8299,75000.0
2006-01-18 14:00:00,15.63,15.68,15.63,15.66,181200.0,11.8299,11.8678,11.8299,11.8526,181200.0
2006-01-18 14:10:00,15.66,15.68,15.63,15.65,157200.0,11.8526,11.8678,11.8299,11.8451,157200.0
2006-01-18 14:20:00,15.64,15.67,15.64,15.65,87600.0,11.8375,11.8602,11.8375,11.8451,87600.0
2006-01-18 14:30:00,15.65,15.67,15.63,15.65,105000.0,11.8451,11.8602,11.8299,11.8451,105000.0
2006-01-18 14:40:00,15.65,15.65,15.6,15.61,107200.0,11.8451,11.8451,11.8072,11.8148,107200.0
2006-01-18 14:50:00,15.61,15.61,15.58,15.6,135800.0,11.8148,11.8148,11.7921,11.8072,135800.0
2006-01-18 15:00:00,15.61,15.63,15.59,15.63,100200.0,11.8148,11.8299,11.7997,11.8299,100200.0
2006-01-18 15:10:00,15.63,15.63,15.6,15.61,80800.0,11.8299,11.8299,11.8072,11.8148,80800.0
2006-01-18 15:20:00,15.61,15.62,15.59,15.62,104400.0,11.8148,11.8224,11.7997,11.8224,104400.0
2006-01-18 15:30:00,15.62,15.63,15.58,15.61,258600.0,11.8224,11.8299,11.7921,11.8148,258600.0
2006-01-18 15:40:00,15.61,15.62,15.58,15.59,237800.0,11.8148,11.8224,11.7921,11.7997,237800.0
2006-01-18 15:50:00,15.59,15.6,15.56,15.56,473400.0,11.7997,11.8072,11.777,11.777,473400.0
2006-01-19 09:30:00,15.56,15.66,15.49,15.51,694600.0,11.777,11.8526,11.724,11.7391,694600.0
2006-01-19 09:40:00,15.51,15.55,15.5,15.51,163400.0,11.7391,11.7694,11.7315,11.7391,163400.0
2006-01-19 09:50:00,15.51,15.56,15.49,15.5,166200.0,11.7391,11.777,11.724,11.7315,166200.0
2006-01-19 10:00:00,15.5,15.61,15.5,15.59,155600.0,11.7315,11.8148,11.7315,11.7997,155600.0
2006-01-19 10:10:00,15.59,15.6,15.56,15.57,183800.0,11.7997,11.8072,11.777,11.7845,183800.0
2006-01-19 10:20:00,15.56,15.58,15.53,15.55,85600.0,11.777,11.7921,11.7543,11.7694,85600.0
2006-01-19 10:30:00,15.55,15.56,15.51,15.51,109200.0,11.7694,11.777,11.7391,11.7391,109200.0
2006-01-19 10:40:00,15.51,15.55,15.51,15.52,136000.0,11.7391,11.7694,11.7391,11.7467,136000.0
2006-01-19 10:50:00,15.52,15.54,15.5,15.5,222000.0,11.7467,11.7618,11.7315,11.7315,222000.0
2006-01-19 11:00:00,15.51,15.55,15.5,15.51,113400.0,11.7391,11.7694,11.7315,11.7391,113400.0
2006-01-19 11:10:00,15.51,15.54,15.49,15.53,185600.0,11.7391,11.7618,11.724,11.7543,185600.0
2006-01-19 11:20:00,15.54,15.55,15.51,15.55,62800.0,11.7618,11.7694,11.7391,11.7694,62800.0
2006-01-19 11:30:00,15.55,15.56,15.53,15.53,80400.0,11.7694,11.777,11.7543,11.7543,80400.0
2006-01-19 11:40:00,15.53,15.55,15.53,15.54,85000.0,11.7543,11.7694,11.7543,11.7618,85000.0
2006-01-19 11:50:00,15.55,15.59,15.53,15.56,157400.0,11.7694,11.7997,11.7543,11.777,157400.0
2006-01-19 12:00:00,15.56,15.6,15.54,15.56,179800.0,11.777,11.8072,11.7618,11.777,179800.0
2006-01-19 12:10:00,15.56,15.6,15.54,15.55,111000.0,11.777,11.8072,11.7618,11.7694,111000.0
2006-01-19 12:20:00,15.56,15.59,15.55,15.59,66600.0,11.777,11.7997,11.7694,11.7997,66600.0
2006-01-19 12:30:00,15.59,15.63,15.58,15.63,113400.0,11.7997,11.8299,11.7921,11.8299,113400.0
2006-01-19 12:40:00,15.63,15.63,15.61,15.63,103400.0,11.8299,11.8299,11.8148,11.8299,103400.0
2006-01-19 12:50:00,15.63,15.67,15.62,15.65,130000.0,11.8299,11.8602,11.8224,11.8451,130000.0
2006-01-19 13:00:00,15.65,15.72,15.64,15.69,178400.0,11.8451,11.8981,11.8375,11.8754,178400.0
2006-01-19 13:10:00,15.7,15.71,15.68,15.7,93000.0,11.8829,11.8905,11.8678,11.8829,93000.0
2006-01-19 13:20:00,15.69,15.7,15.68,15.69,90400.0,11.8754,11.8829,11.8678,11.8754,90400.0
2006-01-19 13:30:00,15.69,15.69,15.67,15.67,100600.0,11.8754,11.8754,11.8602,11.8602,100600.0
2006-01-19 13:40:00,15.67,15.71,15.67,15.71,158800.0,11.8602,11.8905,11.8602,11.8905,158800.0
2006-01-19 13:50:00,15.71,15.74,15.7,15.74,153800.0,11.8905,11.9132,11.8829,11.9132,153800.0
2006-01-19 14:00:00,15.74,15.76,15.74,15.75,198600.0,11.9132,11.9283,11.9132,11.9208,198600.0
2006-01-19 14:10:00,15.76,15.78,15.75,15.77,205600.0,11.9283,11.9435,11.9208,11.9359,205600.0
2006-01-19 14:20:00,15.77,15.79,15.75,15.75,179200.0,11.9359,11.951,11.9208,11.9208,179200.0
2006-01-19 14:30:00,15.75,15.78,15.74,15.77,152400.0,11.9208,11.9435,11.9132,11.9359,152400.0
2006-01-19 14:40:00,15.77,15.78,15.74,15.77,171000.0,11.9359,11.9435,11.9132,11.9359,171000.0
2006-01-19 14:50:00,15.76,15.78,15.75,15.77,146600.0,11.9283,11.9435,11.9208,11.9359,146600.0
2006-01-19 15:00:00,15.77,15.78,15.72,15.72,127200.0,11.9359,11.9435,11.8981,11.8981,127200.0
2006-01-19 15:10:00,15.72,15.72,15.7,15.7,181200.0,11.8981,11.8981,11.8829,11.8829,181200.0
2006-01-19 15:20:00,15.7,15.71,15.68,15.7,160000.0,11.8829,11.8905,11.8678,11.8829,160000.0
2006-01-19 15:30:00,15.7,15.7,15.65,15.68,164200.0,11.8829,11.8829,11.8451,11.8678,164200.0
2006-01-19 15:40:00,15.68,15.68,15.65,15.66,149800.0,11.8678,11.8678,11.8451,11.8526,149800.0
2006-01-19 15:50:00,15.67,15.69,15.66,15.68,302800.0,11.8602,11.8754,11.8526,11.8678,302800.0
2006-01-20 09:30:00,15.71,15.72,15.6,15.63,1350400.0,11.8905,11.8981,11.8072,11.8299,1350400.0
2006-01-20 09:40:00,15.63,15.68,15.6,15.67,193000.0,11.8299,11.8678,11.8072,11.8602,193000.0
2006-01-20 09:50:00,15.67,15.74,15.67,15.74,181000.0,11.8602,11.9132,11.8602,11.9132,181000.0
2006-01-20 10:00:00,15.74,15.77,15.72,15.76,187400.0,11.9132,11.9359,11.8981,11.9283,187400.0
2006-01-20 10:10:00,15.76,15.77,15.69,15.74,227800.0,11.9283,11.9359,11.8754,11.9132,227800.0
2006-01-20 10:20:00,15.75,15.76,15.74,15.74,135200.0,11.9208,11.9283,11.9132,11.9132,135200.0
2006-01-20 10:30:00,15.74,15.75,15.68,15.74,208000.0,11.9132,11.9208,11.8678,11.9132,208000.0
2006-01-20 10:40:00,15.74,15.76,15.7,15.72,144000.0,11.9132,11.9283,11.8829,11.8981,144000.0
2006-01-20 10:50:00,15.72,15.74,15.61,15.63,338200.0,11.8981,11.9132,11.8148,11.8299,338200.0
2006-01-20 11:00:00,15.63,15.63,15.61,15.61,108800.0,11.8299,11.8299,11.8148,11.8148,108800.0
2006-01-20 11:10:00,15.61,15.68,15.58,15.58,214600.0,11.8148,11.8678,11.7921,11.7921,214600.0
2006-01-20 11:20:00,15.58,15.63,15.55,15.62,225200.0,11.7921,11.8299,11.7694,11.8224,225200.0
2006-01-20 11:30:00,15.62,15.64,15.56,15.57,143600.0,11.8224,11.8375,11.777,11.7845,143600.0
2006-01-20 11:40:00,15.58,15.6,15.51,15.51,156800.0,11.7921,11.8072,11.7391,11.7391,156800.0
2006-01-20 11:50:00,15.51,15.55,15.5,15.51,289200.0,11.7391,11.7694,11.7315,11.7391,289200.0
2006-01-20 12:00:00,15.51,15.52,15.47,15.47,230600.0,11.7391,11.7467,11.7088,11.7088,230600.0
2006-01-20 12:10:00,15.47,15.47,15.42,15.43,185600.0,11.7088,11.7088,11.671,11.6786,185600.0
2006-01-20 12:20:00,15.43,15.49,15.43,15.44,146400.0,11.6786,11.724,11.6786,11.6861,146400.0
2006-01-20 12:30:00,15.44,15.47,15.44,15.47,97200.0,11.6861,11.7088,11.6861,11.7088,97200.0
2006-01-20 12:40:00,15.47,15.47,15.18,15.24,585400.0,11.7088,11.7088,11.4893,11.5348,585400.0
2006-01-20 12:50:00,15.24,15.31,15.24,15.24,313400.0,11.5348,11.5877,11.5348,11.5348,313400.0
2006-01-20 13:00:00,15.24,15.26,15.17,15.2,287200.0,11.5348,11.5499,11.4818,11.5045,287200.0
2006-01-20 13:10:00,15.2,15.26,15.19,15.26,222400.0,11.5045,11.5499,11.4969,11.5499,222400.0
2006-01-20 13:20:00,15.24,15.35,15.24,15.35,305200.0,11.5348,11.618,11.5348,11.618,305200.0
2006-01-20 13:30:00,15.34,15.36,15.29,15.33,210000.0,11.6104,11.6256,11.5726,11.6029,210000.0
2006-01-20 13:40:00,15.33,15.34,15.26,15.31,189400.0,11.6029,11.6104,11.5499,11.5877,189400.0
2006-01-20 13:50:00,15.31,15.31,15.24,15.26,272200.0,11.5877,11.5877,11.5348,11.5499,272200.0
2006-01-20 14:00:00,15.26,15.31,15.22,15.31,134000.0,11.5499,11.5877,11.5196,11.5877,134000.0
2006-01-20 14:10:00,15.31,15.35,15.29,15.33,127600.0,11.5877,11.618,11.5726,11.6029,127600.0
2006-01-20 14:20:00,15.31,15.42,15.31,15.4,176600.0,11.5877,11.671,11.5877,11.6559,176600.0
2006-01-20 14:30:00,15.39,15.4,15.35,15.4,159000.0,11.6483,11.6559,11.618,11.6559,159000.0
2006-01-20 14:40:00,15.4,15.41,15.38,15.4,146200.0,11.6559,11.6634,11.6407,11.6559,146200.0
2006-01-20 14:50:00,15.4,15.4,15.28,15.31,313800.0,11.6559,11.6559,11.565,11.5877,313800.0
2006-01-20 15:00:00,15.31,15.34,15.26,15.3,257800.0,11.5877,11.6104,11.5499,11.5802,257800.0
2006-01-20 15:10:00,15.3,15.3,15.25,15.26,233600.0,11.5802,11.5802,11.5423,11.5499,233600.0
2006-01-20 15:20:00,15.26,15.26,15.21,15.21,465400.0,11.5499,11.5499,11.5121,11.5121,465400.0
2006-01-20 15:30:00,15.21,15.22,15.11,15.11,671400.0,11.5121,11.5196,11.4364,11.4364,671400.0
2006-01-20 15:40:00,15.11,15.19,15.09,15.19,910000.0,11.4364,11.4969,11.4212,11.4969,910000.0
2006-01-20 15:50:00,15.19,15.22,15.15,15.15,812400.0,11.4969,11.5196,11.4666,11.4666,812400.0
2006-01-23 09:30:00,15.21,15.29,15.12,15.2,682200.0,11.5121,11.5726,11.4439,11.5045,682200.0
2006-01-23 09:40:00,15.2,15.24,15.2,15.24,169200.0,11.5045,11.5348,11.5045,11.5348,169200.0
2006-01-23 09:50:00,15.24,15.28,15.22,15.22,185800.0,11.5348,11.565,11.5196,11.5196,185800.0
2006-01-23 10:00:00,15.23,15.37,15.22,15.32,340800.0,11.5272,11.6332,11.5196,11.5953,340800.0
2006-01-23 10:10:00,15.33,15.38,15.31,15.34,240000.0,11.6029,11.6407,11.5877,11.6104,240000.0
2006-01-23 10:20:00,15.34,15.38,15.28,15.29,200800.0,11.6104,11.6407,11.565,11.5726,200800.0
2006-01-23 10:30:00,15.3,15.3,15.22,15.28,132200.0,11.5802,11.5802,11.5196,11.565,132200.0
2006-01-23 10:40:00,15.28,15.29,15.24,15.26,99200.0,11.565,11.5726,11.5348,11.5499,99200.0
2006-01-23 10:50:00,15.26,15.29,15.22,15.29,91600.0,11.5499,11.5726,11.5196,11.5726,91600.0
2006-01-23 11:00:00,15.28,15.29,15.21,15.24,108600.0,11.565,11.5726,11.5121,11.5348,108600.0
2006-01-23 11:10:00,15.24,15.27,15.22,15.24,124200.0,11.5348,11.5575,11.5196,11.5348,124200.0
2006-01-23 11:20:00,15.24,15.24,15.18,15.21,111800.0,11.5348,11.5348,11.4893,11.5121,111800.0
2006-01-23 11:30:00,15.21,15.22,15.16,15.18,151000.0,11.5121,11.5196,11.4742,11.4893,151000.0
2006-01-23 11:40:00,15.18,15.19,15.15,15.18,124000.0,11.4893,11.4969,11.4666,11.4893,124000.0
2006-01-23 11:50:00,15.19,15.22,15.17,15.19,102000.0,11.4969,11.5196,11.4818,11.4969,102000.0
2006-01-23 12:00:00,15.19,15.2,15.13,15.15,175000.0,11.4969,11.5045,11.4515,11.4666,175000.0
2006-01-23 12:10:00,15.15,15.15,15.09,15.1,189800.0,11.4666,11.4666,11.4212,11.4288,189800.0
2006-01-23 12:20:00,15.1,15.13,15.09,15.11,124600.0,11.4288,11.4515,11.4212,11.4364,124600.0
2006-01-23 12:30:00,15.12,15.12,15.11,15.11,81600.0,11.4439,11.4439,11.4364,11.4364,81600.0
2006-01-23 12:40:00,15.11,15.11,14.96,15.08,339400.0,11.4364,11.4364,11.3228,11.4137,339400.0
2006-01-23 12:50:00,15.08,15.1,15.04,15.06,133800.0,11.4137,11.4288,11.3834,11.3985,133800.0
2006-01-23 13:00:00,15.07,15.12,15.07,15.12,51800.0,11.4061,11.4439,11.4061,11.4439,51800.0
2006-01-23 13:10:00,15.11,15.12,15.09,15.12,92000.0,11.4364,11.4439,11.4212,11.4439,92000.0
2006-01-23 13:20:00,15.11,15.15,15.11,15.15,147600.0,11.4364,11.4666,11.4364,11.4666,147600.0
2006-01-23 13:30:00,15.16,15.18,15.13,15.13,73400.0,11.4742,11.4893,11.4515,11.4515,73400.0
2006-01-23 13:40:00,15.14,15.17,15.13,15.15,87400.0,11.4591,11.4818,11.4515,11.4666,87400.0
2006-01-23 13:50:00,15.15,15.15,15.11,15.13,134800.0,11.4666,11.4666,11.4364,11.4515,134800.0
2006-01-23 14:00:00,15.13,15.16,15.13,15.15,214800.0,11.4515,11.4742,11.4515,11.4666,214800.0
2006-01-23 14:10:00,15.15,15.15,15.09,15.12,140800.0,11.4666,11.4666,11.4212,11.4439,140800.0
2006-01-23 14:20:00,15.12,15.15,15.12,15.15,104800.0,11.4439,11.4666,11.4439,11.4666,104800.0
2006-01-23 14:30:00,15.15,15.15,15.11,15.13,145800.0,11.4666,11.4666,11.4364,11.4515,145800.0
2006-01-23 14:40:00,15.13,15.19,15.13,15.19,134800.0,11.4515,11.4969,11.4515,11.4969,134800.0
2006-01-23 14:50:00,15.19,15.21,15.15,15.2,173000.0,11.4969,11.5121,11.4666,11.5045,173000.0
2006-01-23 15:00:00,15.21,15.21,15.16,15.17,128600.0,11.5121,11.5121,11.4742,11.4818,128600.0
2006-01-23 15:10:00,15.17,15.19,15.15,15.19,114000.0,11.4818,11.4969,11.4666,11.4969,114000.0
2006-01-23 15:20:00,15.19,15.2,15.18,15.19,188800.0,11.4969,11.5045,11.4893,11.4969,188800.0
2006-01-23 15:30:00,15.19,15.2,15.15,15.17,171400.0,11.4969,11.5045,11.4666,11.4818,171400.0
2006-01-23 15:40:00,15.17,15.18,15.13,15.17,174600.0,11.4818,11.4893,11.4515,11.4818,174600.0
2006-01-23 15:50:00,15.17,15.17,15.13,15.13,286400.0,11.4818,11.4818,11.4515,11.4515,286400.0
2006-01-24 09:30:00,15.12,15.18,15.1,15.16,417800.0,11.4439,11.4893,11.4288,11.4742,417800.0
2006-01-24 09:40:00,15.15,15.25,15.15,15.25,326200.0,11.4666,11.5423,11.4666,11.5423,326200.0
2006-01-24 09:50:00,15.25,15.35,15.24,15.34,202200.0,11.5423,11.618,11.5348,11.6104,202200.0
2006-01-24 10:00:00,15.34,15.34,15.27,15.33,204600.0,11.6104,11.6104,11.5575,11.6029,204600.0
2006-01-24 10:10:00,15.33,15.35,15.31,15.31,106400.0,11.6029,11.618,11.5877,11.5877,106400.0
2006-01-24 10:20:00,15.32,15.35,15.24,15.25,136600.0,11.5953,11.618,11.5348,11.5423,136600.0
2006-01-24 10:30:00,15.25,15.26,15.18,15.24,183200.0,11.5423,11.5499,11.4893,11.5348,183200.0
2006-01-24 10:40:00,15.24,15.27,15.22,15.25,110600.0,11.5348,11.5575,11.5196,11.5423,110600.0
2006-01-24 10:50:00,15.25,15.26,15.22,15.23,151600.0,11.5423,11.5499,11.5196,11.5272,151600.0
2006-01-24 11:00:00,15.23,15.24,15.18,15.23,173800.0,11.5272,11.5348,11.4893,11.5272,173800.0
2006-01-24 11:10:00,15.22,15.24,15.19,15.24,127400.0,11.5196,11.5348,11.4969,11.5348,127400.0
2006-01-24 11:20:00,15.23,15.24,15.21,15.24,120800.0,11.5272,11.5348,11.5121,11.5348,120800.0
2006-01-24 11:30:00,15.25,15.26,15.21,15.22,104000.0,11.5423,11.5499,11.5121,11.5196,104000.0
2006-01-24 11:40:00,15.21,15.23,15.21,15.22,140000.0,11.5121,11.5272,11.5121,11.5196,140000.0
2006-01-24 11:50:00,15.22,15.22,15.17,15.17,93200.0,11.5196,11.5196,11.4818,11.4818,93200.0
2006-01-24 12:00:00,15.17,15.2,15.15,15.2,106200.0,11.4818,11.5045,11.4666,11.5045,106200.0
2006-01-24 12:10:00,15.21,15.22,15.15,15.16,86000.0,11.5121,11.5196,11.4666,11.4742,86000.0
2006-01-24 12:20:00,15.16,15.17,15.15,15.17,240600.0,11.4742,11.4818,11.4666,11.4818,240600.0
2006-01-24 12:30:00,15.17,15.19,15.17,15.18,152400.0,11.4818,11.4969,11.4818,11.4893,152400.0
2006-01-24 12:40:00,15.18,15.18,15.17,15.18,112200.0,11.4893,11.4893,11.4818,11.4893,112200.0
2006-01-24 12:50:00,15.18,15.22,15.18,15.2,91200.0,11.4893,11.5196,11.4893,11.5045,91200.0
2006-01-24 13:00:00,15.2,15.21,15.18,15.19,156400.0,11.5045,11.5121,11.4893,11.4969,156400.0
2006-01-24 13:10:00,15.19,15.2,15.18,15.2,156000.0,11.4969,11.5045,11.4893,11.5045,156000.0
2006-01-24 13:20:00,15.19,15.22,15.19,15.22,341800.0,11.4969,11.5196,11.4969,11.5196,341800.0
2006-01-24 13:30:00,15.22,15.25,15.2,15.23,177400.0,11.5196,11.5423,11.5045,11.5272,177400.0
2006-01-24 13:40:00,15.24,15.25,15.21,15.24,121400.0,11.5348,11.5423,11.5121,11.5348,121400.0
2006-01-24 13:50:00,15.24,15.3,15.21,15.28,175200.0,11.5348,11.5802,11.5121,11.565,175200.0
2006-01-24 14:00:00,15.28,15.32,15.25,15.32,292400.0,11.565,11.5953,11.5423,11.5953,292400.0
2006-01-24 14:10:00,15.33,15.35,15.3,15.35,262800.0,11.6029,11.618,11.5802,11.618,262800.0
2006-01-24 14:20:00,15.35,15.38,15.33,15.34,185600.0,11.618,11.6407,11.6029,11.6104,185600.0
2006-01-24 14:30:00,15.34,15.35,15.32,15.33,99000.0,11.6104,11.618,11.5953,11.6029,99000.0
2006-01-24 14:40:00,15.33,15.37,15.33,15.34,232800.0,11.6029,11.6332,11.6029,11.6104,232800.0
2006-01-24 14:50:00,15.35,15.36,15.29,15.3,156800.0,11.618,11.6256,11.5726,11.5802,156800.0
2006-01-24 15:00:00,15.3,15.31,15.27,15.28,214800.0,11.5802,11.5877,11.5575,11.565,214800.0
2006-01-24 15:10:00,15.29,15.29,15.26,15.29,176600.0,11.5726,11.5726,11.5499,11.5726,176600.0
2006-01-24 15:20:00,15.29,15.3,15.26,15.3,180000.0,11.5726,11.5802,11.5499,11.5802,180000.0
2006-01-24 15:30:00,15.3,15.33,15.29,15.32,192400.0,11.5802,11.6029,11.5726,11.5953,192400.0
2006-01-24 15:40:00,15.32,15.35,15.32,15.35,233000.0,11.5953,11.618,11.5953,11.618,233000.0
2006-01-24 15:50:00,15.35,15.36,15.34,15.36,335600.0,11.618,11.6256,11.6104,11.6256,335600.0
2006-01-25 09:30:00,15.31,15.37,15.23,15.35,522000.0,11.5877,11.6332,11.5272,11.618,522000.0
2006-01-25 09:40:00,15.36,15.38,15.31,15.33,163400.0,11.6256,11.6407,11.5877,11.6029,163400.0
2006-01-25 09:50:00,15.33,15.37,15.31,15.37,294400.0,11.6029,11.6332,11.5877,11.6332,294400.0
2006-01-25 10:00:00,15.38,15.38,15.27,15.31,159200.0,11.6407,11.6407,11.5575,11.5877,159200.0
2006-01-25 10:10:00,15.31,15.31,15.18,15.21,227600.0,11.5877,11.5877,11.4893,11.5121,227600.0
2006-01-25 10:20:00,15.22,15.25,15.13,15.25,212200.0,11.5196,11.5423,11.4515,11.5423,212200.0
2006-01-25 10:30:00,15.24,15.25,15.16,15.17,280200.0,11.5348,11.5423,11.4742,11.4818,280200.0
2006-01-25 10:40:00,15.17,15.21,15.13,15.13,237600.0,11.4818,11.5121,11.4515,11.4515,237600.0
2006-01-25 10:50:00,15.13,15.22,15.13,15.15,171600.0,11.4515,11.5196,11.4515,11.4666,171600.0
2006-01-25 11:00:00,15.15,15.21,15.15,15.16,142800.0,11.4666,11.5121,11.4666,11.4742,142800.0
2006-01-25 11:10:00,15.15,15.24,15.15,15.22,109200.0,11.4666,11.5348,11.4666,11.5196,109200.0
2006-01-25 11:20:00,15.22,15.28,15.22,15.28,197000.0,11.5196,11.565,11.5196,11.565,197000.0
2006-01-25 11:30:00,15.28,15.28,15.21,15.22,150800.0,11.565,11.565,11.5121,11.5196,150800.0
2006-01-25 11:40:00,15.22,15.24,15.15,15.18,168600.0,11.5196,11.5348,11.4666,11.4893,168600.0
2006-01-25 11:50:00,15.17,15.2,15.15,15.17,151800.0,11.4818,11.5045,11.4666,11.4818,151800.0
2006-01-25 12:00:00,15.17,15.18,15.14,15.15,115600.0,11.4818,11.4893,11.4591,11.4666,115600.0
2006-01-25 12:10:00,15.15,15.17,15.12,15.15,154000.0,11.4666,11.4818,11.4439,11.4666,154000.0
2006-01-25 12:20:00,15.14,15.15,15.1,15.1,169400.0,11.4591,11.4666,11.4288,11.4288,169400.0
2006-01-25 12:30:00,15.1,15.17,15.1,15.17,196600.0,11.4288,11.4818,11.4288,11.4818,196600.0
2006-01-25 12:40:00,15.17,15.24,15.16,15.19,146800.0,11.4818,11.5348,11.4742,11.4969,146800.0
2006-01-25 12:50:00,15.19,15.21,15.17,15.21,119400.0,11.4969,11.5121,11.4818,11.5121,119400.0
2006-01-25 13:00:00,15.21,15.24,15.19,15.2,82000.0,11.5121,11.5348,11.4969,11.5045,82000.0
2006-01-25 13:10:00,15.2,15.21,15.18,15.18,122600.0,11.5045,11.5121,11.4893,11.4893,122600.0
2006-01-25 13:20:00,15.18,15.21,15.17,15.2,126200.0,11.4893,11.5121,11.4818,11.5045,126200.0
2006-01-25 13:30:00,15.2,15.22,15.17,15.18,99800.0,11.5045,11.5196,11.4818,11.4893,99800.0
2006-01-25 13:40:00,15.18,15.19,15.15,15.15,85600.0,11.4893,11.4969,11.4666,11.4666,85600.0
2006-01-25 13:50:00,15.16,15.18,15.15,15.18,57800.0,11.4742,11.4893,11.4666,11.4893,57800.0
2006-01-25 14:00:00,15.18,15.19,15.15,15.18,206400.0,11.4893,11.4969,11.4666,11.4893,206400.0
2006-01-25 14:10:00,15.18,15.21,15.18,15.18,77200.0,11.4893,11.5121,11.4893,11.4893,77200.0
2006-01-25 14:20:00,15.18,15.2,15.15,15.16,135600.0,11.4893,11.5045,11.4666,11.4742,135600.0
2006-01-25 14:30:00,15.16,15.2,15.15,15.2,196600.0,11.4742,11.5045,11.4666,11.5045,196600.0
2006-01-25 14:40:00,15.2,15.22,15.14,15.15,209400.0,11.5045,11.5196,11.4591,11.4666,209400.0
2006-01-25 14:50:00,15.15,15.15,15.11,15.14,273200.0,11.4666,11.4666,11.4364,11.4591,273200.0
2006-01-25 15:00:00,15.14,15.17,15.13,15.13,137200.0,11.4591,11.4818,11.4515,11.4515,137200.0
2006-01-25 15:10:00,15.13,15.17,15.13,15.13,112200.0,11.4515,11.4818,11.4515,11.4515,112200.0
2006-01-25 15:20:00,15.14,15.17,15.12,15.16,219200.0,11.4591,11.4818,11.4439,11.4742,219200.0
2006-01-25 15:30:00,15.16,15.17,15.13,15.15,209000.0,11.4742,11.4818,11.4515,11.4666,209000.0
2006-01-25 15:40:00,15.15,15.18,15.15,15.15,187200.0,11.4666,11.4893,11.4666,11.4666,187200.0
2006-01-25 15:50:00,15.16,15.19,15.15,15.17,352400.0,11.4742,11.4969,11.4666,11.4818,352400.0
2006-01-26 09:30:00,15.24,15.45,15.24,15.38,474600.0,11.5348,11.6937,11.5348,11.6407,474600.0
2006-01-26 09:40:00,15.38,15.47,15.38,15.45,268600.0,11.6407,11.7088,11.6407,11.6937,268600.0
2006-01-26 09:50:00,15.45,15.5,15.45,15.48,251400.0,11.6937,11.7315,11.6937,11.7164,251400.0
2006-01-26 10:00:00,15.49,15.51,15.39,15.49,284200.0,11.724,11.7391,11.6483,11.724,284200.0
2006-01-26 10:10:00,15.49,15.5,15.44,15.47,166600.0,11.724,11.7315,11.6861,11.7088,166600.0
2006-01-26 10:20:00,15.47,15.49,15.42,15.45,137600.0,11.7088,11.724,11.671,11.6937,137600.0
2006-01-26 10:30:00,15.45,15.47,15.43,15.45,202600.0,11.6937,11.7088,11.6786,11.6937,202600.0
2006-01-26 10:40:00,15.45,15.5,15.44,15.46,99200.0,11.6937,11.7315,11.6861,11.7013,99200.0
2006-01-26 10:50:00,15.46,15.56,15.44,15.56,373800.0,11.7013,11.777,11.6861,11.777,373800.0
2006-01-26 11:00:00,15.56,15.63,15.53,15.6,284200.0,11.777,11.8299,11.7543,11.8072,284200.0
2006-01-26 11:10:00,15.6,15.62,15.59,15.6,224200.0,11.8072,11.8224,11.7997,11.8072,224200.0
2006-01-26 11:20:00,15.6,15.62,15.58,15.58,148800.0,11.8072,11.8224,11.7921,11.7921,148800.0
2006-01-26 11:30:00,15.57,15.63,15.56,15.6,252200.0,11.7845,11.8299,11.777,11.8072,252200.0
2006-01-26 11:40:00,15.61,15.74,15.59,15.74,401200.0,11.8148,11.9132,11.7997,11.9132,401200.0
2006-01-26 11:50:00,15.74,15.76,15.72,15.74,267200.0,11.9132,11.9283,11.8981,11.9132,267200.0
2006-01-26 12:00:00,15.74,15.76,15.7,15.7,337400.0,11.9132,11.9283,11.8829,11.8829,337400.0
2006-01-26 12:10:00,15.7,15.71,15.63,15.64,250200.0,11.8829,11.8905,11.8299,11.8375,250200.0
2006-01-26 12:20:00,15.64,15.7,15.63,15.68,174600.0,11.8375,11.8829,11.8299,11.8678,174600.0
2006-01-26 12:30:00,15.68,15.69,15.63,15.66,181600.0,11.8678,11.8754,11.8299,11.8526,181600.0
2006-01-26 12:40:00,15.66,15.69,15.63,15.68,117800.0,11.8526,11.8754,11.8299,11.8678,117800.0
2006-01-26 12:50:00,15.68,15.68,15.63,15.66,151800.0,11.8678,11.8678,11.8299,11.8526,151800.0
2006-01-26 13:00:00,15.66,15.67,15.63,15.63,164000.0,11.8526,11.8602,11.8299,11.8299,164000.0
2006-01-26 13:10:00,15.63,15.68,15.63,15.66,167400.0,11.8299,11.8678,11.8299,11.8526,167400.0
2006-01-26 13:20:00,15.66,15.68,15.63,15.63,225800.0,11.8526,11.8678,11.8299,11.8299,225800.0
2006-01-26 13:30:00,15.63,15.63,15.59,15.6,271000.0,11.8299,11.8299,11.7997,11.8072,271000.0
2006-01-26 13:40:00,15.6,15.61,15.57,15.59,166000.0,11.8072,11.8148,11.7845,11.7997,166000.0
2006-01-26 13:50:00,15.59,15.65,15.59,15.61,137400.0,11.7997,11.8451,11.7997,11.8148,137400.0
2006-01-26 14:00:00,15.61,15.68,15.61,15.64,104000.0,11.8148,11.8678,11.8148,11.8375,104000.0
2006-01-26 14:10:00,15.65,15.68,15.64,15.66,125200.0,11.8451,11.8678,11.8375,11.8526,125200.0
2006-01-26 14:20:00,15.66,15.69,15.65,15.67,108200.0,11.8526,11.8754,11.8451,11.8602,108200.0
2006-01-26 14:30:00,15.66,15.7,15.65,15.68,227800.0,11.8526,11.8829,11.8451,11.8678,227800.0
2006-01-26 14:40:00,15.68,15.72,15.68,15.72,158200.0,11.8678,11.8981,11.8678,11.8981,158200.0
2006-01-26 14:50:00,15.72,15.72,15.7,15.7,119600.0,11.8981,11.8981,11.8829,11.8829,119600.0
2006-01-26 15:00:00,15.7,15.71,15.67,15.7,219600.0,11.8829,11.8905,11.8602,11.8829,219600.0
2006-01-26 15:10:00,15.7,15.71,15.69,15.7,118800.0,11.8829,11.8905,11.8754,11.8829,118800.0
2006-01-26 15:20:00,15.7,15.73,15.69,15.72,197600.0,11.8829,11.9056,11.8754,11.8981,197600.0
2006-01-26 15:30:00,15.72,15.74,15.72,15.73,396800.0,11.8981,11.9132,11.8981,11.9056,396800.0
2006-01-26 15:40:00,15.73,15.74,15.71,15.72,245000.0,11.9056,11.9132,11.8905,11.8981,245000.0
2006-01-26 15:50:00,15.73,15.75,15.7,15.75,457000.0,11.9056,11.9208,11.8829,11.9208,457000.0
2006-01-27 09:30:00,15.8,15.85,15.72,15.77,499600.0,11.9586,11.9965,11.8981,11.9359,499600.0
2006-01-27 09:40:00,15.77,15.88,15.77,15.87,340800.0,11.9359,12.0192,11.9359,12.0116,340800.0
2006-01-27 09:50:00,15.87,15.96,15.87,15.94,403200.0,12.0116,12.0797,12.0116,12.0646,403200.0
2006-01-27 10:00:00,15.93,16.07,15.93,16.05,793800.0,12.057,12.163,12.057,12.1478,793800.0
2006-01-27 10:10:00,16.05,16.16,16.03,16.12,503400.0,12.1478,12.2311,12.1327,12.2008,503400.0
2006-01-27 10:20:00,16.11,16.15,16.09,16.13,449400.0,12.1932,12.2235,12.1781,12.2084,449400.0
2006-01-27 10:30:00,16.13,16.13,16.03,16.04,392200.0,12.2084,12.2084,12.1327,12.1403,392200.0
2006-01-27 10:40:00,16.03,16.07,16.03,16.04,153800.0,12.1327,12.163,12.1327,12.1403,153800.0
2006-01-27 10:50:00,16.04,16.1,16.01,16.02,157200.0,12.1403,12.1857,12.1176,12.1251,157200.0
2006-01-27 11:00:00,16.02,16.06,16.02,16.05,138600.0,12.1251,12.1554,12.1251,12.1478,138600.0
2006-01-27 11:10:00,16.06,16.06,16.0,16.05,99600.0,12.1554,12.1554,12.11,12.1478,99600.0
2006-01-27 11:20:00,16.05,16.08,16.02,16.06,161600.0,12.1478,12.1705,12.1251,12.1554,161600.0
2006-01-27 11:30:00,16.06,16.09,16.01,16.03,208000.0,12.1554,12.1781,12.1176,12.1327,208000.0
2006-01-27 11:40:00,16.02,16.03,15.97,15.99,96600.0,12.1251,12.1327,12.0873,12.1024,96600.0
2006-01-27 11:50:00,15.99,16.06,15.99,16.02,134000.0,12.1024,12.1554,12.1024,12.1251,134000.0
2006-01-27 12:00:00,16.02,16.08,16.01,16.05,140200.0,12.1251,12.1705,12.1176,12.1478,140200.0
2006-01-27 12:10:00,16.05,16.07,16.04,16.07,97000.0,12.1478,12.163,12.1403,12.163,97000.0
2006-01-27 12:20:00,16.06,16.1,16.06,16.08,132600.0,12.1554,12.1857,12.1554,12.1705,132600.0
2006-01-27 12:30:00,16.08,16.09,16.04,16.06,234200.0,12.1705,12.1781,12.1403,12.1554,234200.0
2006-01-27 12:40:00,16.06,16.06,16.04,16.05,131600.0,12.1554,12.1554,12.1403,12.1478,131600.0
2006-01-27 12:50:00,16.06,16.06,16.05,16.05,87000.0,12.1554,12.1554,12.1478,12.1478,87000.0
2006-01-27 13:00:00,16.06,16.06,16.05,16.05,145600.0,12.1554,12.1554,12.1478,12.1478,145600.0
2006-01-27 13:10:00,16.05,16.05,15.97,15.99,202600.0,12.1478,12.1478,12.0873,12.1024,202600.0
2006-01-27 13:20:00,15.99,16.01,15.94,15.95,137400.0,12.1024,12.1176,12.0646,12.0721,137400.0
2006-01-27 13:30:00,15.95,15.95,15.93,15.94,95800.0,12.0721,12.0721,12.057,12.0646,95800.0
2006-01-27 13:40:00,15.93,15.94,15.92,15.93,106000.0,12.057,12.0646,12.0494,12.057,106000.0
2006-01-27 13:50:00,15.92,15.95,15.92,15.95,81200.0,12.0494,12.0721,12.0494,12.0721,81200.0
2006-01-27 14:00:00,15.95,15.95,15.91,15.91,127000.0,12.0721,12.0721,12.0419,12.0419,127000.0
2006-01-27 14:10:00,15.91,15.91,15.87,15.9,119000.0,12.0419,12.0419,12.0116,12.0343,119000.0
2006-01-27 14:20:00,15.9,15.93,15.9,15.93,142600.0,12.0343,12.057,12.0343,12.057,142600.0
2006-01-27 14:30:00,15.92,15.94,15.9,15.9,153200.0,12.0494,12.0646,12.0343,12.0343,153200.0
2006-01-27 14:40:00,15.9,15.9,15.89,15.89,52400.0,12.0343,12.0343,12.0267,12.0267,52400.0
2006-01-27 14:50:00,15.9,15.9,15.88,15.9,98000.0,12.0343,12.0343,12.0192,12.0343,98000.0
2006-01-27 15:00:00,15.9,15.93,15.87,15.89,177600.0,12.0343,12.057,12.0116,12.0267,177600.0
2006-01-27 15:10:00,15.89,15.94,15.88,15.9,439400.0,12.0267,12.0646,12.0192,12.0343,439400.0
2006-01-27 15:20:00,15.91,15.94,15.9,15.92,142200.0,12.0419,12.0646,12.0343,12.0494,142200.0
2006-01-27 15:30:00,15.92,15.94,15.92,15.92,253800.0,12.0494,12.0646,12.0494,12.0494,253800.0
2006-01-27 15:40:00,15.92,15.93,15.92,15.93,241800.0,12.0494,12.057,12.0494,12.057,241800.0
2006-01-27 15:50:00,15.92,15.98,15.92,15.97,462200.0,12.0494,12.0948,12.0494,12.0873,462200.0
2006-01-30 09:30:00,16.04,16.14,16.03,16.13,643800.0,12.1403,12.2159,12.1327,12.2084,643800.0
2006-01-30 09:40:00,16.13,16.16,16.11,16.13,323600.0,12.2084,12.2311,12.1932,12.2084,323600.0
2006-01-30 09:50:00,16.13,16.15,16.07,16.07,240400.0,12.2084,12.2235,12.163,12.163,240400.0
2006-01-30 10:00:00,16.07,16.12,16.06,16.08,159800.0,12.163,12.2008,12.1554,12.1705,159800.0
2006-01-30 10:10:00,16.07,16.1,16.03,16.03,153800.0,12.163,12.1857,12.1327,12.1327,153800.0
2006-01-30 10:20:00,16.04,16.07,16.02,16.04,121200.0,12.1403,12.163,12.1251,12.1403,121200.0
2006-01-30 10:30:00,16.04,16.05,16.01,16.01,109200.0,12.1403,12.1478,12.1176,12.1176,109200.0
2006-01-30 10:40:00,16.01,16.04,16.01,16.03,128400.0,12.1176,12.1403,12.1176,12.1327,128400.0
2006-01-30 10:50:00,16.03,16.03,16.01,16.02,124200.0,12.1327,12.1327,12.1176,12.1251,124200.0
2006-01-30 11:00:00,16.02,16.02,15.93,15.97,148600.0,12.1251,12.1251,12.057,12.0873,148600.0
2006-01-30 11:10:00,15.97,16.0,15.97,15.99,78800.0,12.0873,12.11,12.0873,12.1024,78800.0
2006-01-30 11:20:00,15.99,16.04,15.99,15.99,82600.0,12.1024,12.1403,12.1024,12.1024,82600.0
2006-01-30 11:30:00,15.99,16.0,15.97,15.97,126600.0,12.1024,12.11,12.0873,12.0873,126600.0
2006-01-30 11:40:00,15.97,15.99,15.94,15.96,119400.0,12.0873,12.1024,12.0646,12.0797,119400.0
2006-01-30 11:50:00,15.96,15.96,15.91,15.92,93800.0,12.0797,12.0797,12.0419,12.0494,93800.0
2006-01-30 12:00:00,15.91,15.94,15.88,15.94,106000.0,12.0419,12.0646,12.0192,12.0646,106000.0
2006-01-30 12:10:00,15.94,15.94,15.91,15.92,134600.0,12.0646,12.0646,12.0419,12.0494,134600.0
2006-01-30 12:20:00,15.92,15.92,15.86,15.88,252200.0,12.0494,12.0494,12.004,12.0192,252200.0
2006-01-30 12:30:00,15.88,15.95,15.88,15.93,186800.0,12.0192,12.0721,12.0192,12.057,186800.0
2006-01-30 12:40:00,15.92,15.95,15.91,15.92,106600.0,12.0494,12.0721,12.0419,12.0494,106600.0
2006-01-30 12:50:00,15.91,15.91,15.88,15.88,84600.0,12.0419,12.0419,12.0192,12.0192,84600.0
2006-01-30 13:00:00,15.88,15.91,15.87,15.9,100200.0,12.0192,12.0419,12.0116,12.0343,100200.0
2006-01-30 13:10:00,15.9,15.92,15.9,15.92,53800.0,12.0343,12.0494,12.0343,12.0494,53800.0
2006-01-30 13:20:00,15.92,15.92,15.88,15.89,73200.0,12.0494,12.0494,12.0192,12.0267,73200.0
2006-01-30 13:30:00,15.9,15.9,15.88,15.9,69200.0,12.0343,12.0343,12.0192,12.0343,69200.0
2006-01-30 13:40:00,15.9,15.92,15.9,15.92,47200.0,12.0343,12.0494,12.0343,12.0494,47200.0
2006-01-30 13:50:00,15.92,15.95,15.91,15.94,97600.0,12.0494,12.0721,12.0419,12.0646,97600.0
2006-01-30 14:00:00,15.94,15.95,15.9,15.9,76400.0,12.0646,12.0721,12.0343,12.0343,76400.0
2006-01-30 14:10:00,15.9,15.9,15.88,15.9,47000.0,12.0343,12.0343,12.0192,12.0343,47000.0
2006-01-30 14:20:00,15.89,15.9,15.88,15.88,62000.0,12.0267,12.0343,12.0192,12.0192,62000.0
2006-01-30 14:30:00,15.88,15.9,15.88,15.9,56200.0,12.0192,12.0343,12.0192,12.0343,56200.0
2006-01-30 14:40:00,15.9,15.9,15.89,15.89,76800.0,12.0343,12.0343,12.0267,12.0267,76800.0
2006-01-30 14:50:00,15.89,15.94,15.89,15.94,66600.0,12.0267,12.0646,12.0267,12.0646,66600.0
2006-01-30 15:00:00,15.94,15.94,15.91,15.94,81000.0,12.0646,12.0646,12.0419,12.0646,81000.0
2006-01-30 15:10:00,15.94,15.94,15.93,15.93,71800.0,12.0646,12.0646,12.057,12.057,71800.0
2006-01-30 15:20:00,15.93,15.94,15.91,15.93,135000.0,12.057,12.0646,12.0419,12.057,135000.0
2006-01-30 15:30:00,15.93,15.94,15.92,15.93,133800.0,12.057,12.0646,12.0494,12.057,133800.0
2006-01-30 15:40:00,15.93,15.93,15.91,15.93,161800.0,12.057,12.057,12.0419,12.057,161800.0
2006-01-30 15:50:00,15.93,15.97,15.9,15.94,588600.0,12.057,12.0873,12.0343,12.0646,588600.0
2006-01-31 09:30:00,15.95,16.02,15.88,15.94,452000.0,12.0721,12.1251,12.0192,12.0646,452000.0
2006-01-31 09:40:00,15.94,15.95,15.9,15.9,134200.0,12.0646,12.0721,12.0343,12.0343,134200.0
2006-01-31 09:50:00,15.9,15.92,15.88,15.9,143000.0,12.0343,12.0494,12.0192,12.0343,143000.0
2006-01-31 10:00:00,15.92,15.92,15.73,15.77,565400.0,12.0494,12.0494,11.9056,11.9359,565400.0
2006-01-31 10:10:00,15.77,15.8,15.67,15.72,272200.0,11.9359,11.9586,11.8602,11.8981,272200.0
2006-01-31 10:20:00,15.72,15.76,15.71,15.74,203000.0,11.8981,11.9283,11.8905,11.9132,203000.0
2006-01-31 10:30:00,15.75,15.81,15.74,15.79,133600.0,11.9208,11.9662,11.9132,11.951,133600.0
2006-01-31 10:40:00,15.79,15.81,15.78,15.79,174600.0,11.951,11.9662,11.9435,11.951,174600.0
2006-01-31 10:50:00,15.8,15.85,15.8,15.84,113600.0,11.9586,11.9965,11.9586,11.9889,113600.0
2006-01-31 11:00:00,15.84,15.88,15.82,15.88,198600.0,11.9889,12.0192,11.9737,12.0192,198600.0
2006-01-31 11:10:00,15.88,15.9,15.78,15.82,192400.0,12.0192,12.0343,11.9435,11.9737,192400.0
2006-01-31 11:20:00,15.82,15.86,15.81,15.83,93400.0,11.9737,12.004,11.9662,11.9813,93400.0
2006-01-31 11:30:00,15.83,15.83,15.82,15.83,55000.0,11.9813,11.9813,11.9737,11.9813,55000.0
2006-01-31 11:40:00,15.83,15.85,15.82,15.85,139800.0,11.9813,11.9965,11.9737,11.9965,139800.0
2006-01-31 11:50:00,15.85,15.86,15.84,15.85,209000.0,11.9965,12.004,11.9889,11.9965,209000.0
2006-01-31 12:00:00,15.86,15.86,15.84,15.84,81200.0,12.004,12.004,11.9889,11.9889,81200.0
2006-01-31 12:10:00,15.84,15.88,15.84,15.88,90600.0,11.9889,12.0192,11.9889,12.0192,90600.0
2006-01-31 12:20:00,15.87,15.9,15.87,15.9,139600.0,12.0116,12.0343,12.0116,12.0343,139600.0
2006-01-31 12:30:00,15.88,15.95,15.87,15.94,549600.0,12.0192,12.0721,12.0116,12.0646,549600.0
2006-01-31 12:40:00,15.94,15.97,15.94,15.96,190000.0,12.0646,12.0873,12.0646,12.0797,190000.0
2006-01-31 12:50:00,15.96,15.97,15.95,15.96,75200.0,12.0797,12.0873,12.0721,12.0797,75200.0
2006-01-31 13:00:00,15.96,15.96,15.94,15.96,86200.0,12.0797,12.0797,12.0646,12.0797,86200.0
2006-01-31 13:10:00,15.96,15.96,15.94,15.94,124400.0,12.0797,12.0797,12.0646,12.0646,124400.0
2006-01-31 13:20:00,15.94,15.95,15.92,15.92,66400.0,12.0646,12.0721,12.0494,12.0494,66400.0
2006-01-31 13:30:00,15.9,15.91,15.87,15.88,97000.0,12.0343,12.0419,12.0116,12.0192,97000.0
2006-01-31 13:40:00,15.88,15.9,15.88,15.9,106200.0,12.0192,12.0343,12.0192,12.0343,106200.0
2006-01-31 13:50:00,15.9,15.93,15.88,15.89,78000.0,12.0343,12.057,12.0192,12.0267,78000.0
2006-01-31 14:00:00,15.9,15.91,15.88,15.9,63200.0,12.0343,12.0419,12.0192,12.0343,63200.0
2006-01-31 14:10:00,15.9,15.96,15.86,15.87,199800.0,12.0343,12.0797,12.004,12.0116,199800.0
2006-01-31 14:20:00,15.87,15.88,15.8,15.86,120400.0,12.0116,12.0192,11.9586,12.004,120400.0
2006-01-31 14:30:00,15.86,15.9,15.84,15.9,121200.0,12.004,12.0343,11.9889,12.0343,121200.0
2006-01-31 14:40:00,15.9,15.92,15.84,15.89,123400.0,12.0343,12.0494,11.9889,12.0267,123400.0
2006-01-31 14:50:00,15.89,15.94,15.87,15.94,152400.0,12.0267,12.0646,12.0116,12.0646,152400.0
2006-01-31 15:00:00,15.94,16.0,15.92,15.97,337600.0,12.0646,12.11,12.0494,12.0873,337600.0
2006-01-31 15:10:00,15.97,15.98,15.94,15.94,260200.0,12.0873,12.0948,12.0646,12.0646,260200.0
2006-01-31 15:20:00,15.94,15.99,15.93,15.97,310200.0,12.0646,12.1024,12.057,12.0873,310200.0
2006-01-31 15:30:00,15.97,15.97,15.89,15.92,215800.0,12.0873,12.0873,12.0267,12.0494,215800.0
2006-01-31 15:40:00,15.92,15.93,15.84,15.85,408600.0,12.0494,12.057,11.9889,11.9965,408600.0
2006-01-31 15:50:00,15.85,15.85,15.78,15.79,732200.0,11.9965,11.9965,11.9435,11.951,732200.0
2006-02-01 09:30:00,15.64,15.81,15.63,15.66,467000.0,11.8375,11.9662,11.8299,11.8526,467000.0
2006-02-01 09:40:00,15.66,15.72,15.66,15.71,148000.0,11.8526,11.8981,11.8526,11.8905,148000.0
2006-02-01 09:50:00,15.71,15.8,15.68,15.74,177600.0,11.8905,11.9586,11.8678,11.9132,177600.0
2006-02-01 10:00:00,15.74,15.77,15.69,15.76,109400.0,11.9132,11.9359,11.8754,11.9283,109400.0
2006-02-01 10:10:00,15.75,16.02,15.74,15.92,385000.0,11.9208,12.1251,11.9132,12.0494,385000.0
2006-02-01 10:20:00,15.93,15.95,15.87,15.9,326400.0,12.057,12.0721,12.0116,12.0343,326400.0
2006-02-01 10:30:00,15.9,15.94,15.83,15.83,285800.0,12.0343,12.0646,11.9813,11.9813,285800.0
2006-02-01 10:40:00,15.83,15.84,15.76,15.77,321000.0,11.9813,11.9889,11.9283,11.9359,321000.0
2006-02-01 10:50:00,15.77,15.8,15.75,15.75,254000.0,11.9359,11.9586,11.9208,11.9208,254000.0
2006-02-01 11:00:00,15.75,15.8,15.74,15.77,466600.0,11.9208,11.9586,11.9132,11.9359,466600.0
2006-02-01 11:10:00,15.77,15.78,15.72,15.72,181800.0,11.9359,11.9435,11.8981,11.8981,181800.0
2006-02-01 11:20:00,15.72,15.77,15.71,15.74,157400.0,11.8981,11.9359,11.8905,11.9132,157400.0
2006-02-01 11:30:00,15.74,15.75,15.71,15.72,165000.0,11.9132,11.9208,11.8905,11.8981,165000.0
2006-02-01 11:40:00,15.71,15.74,15.71,15.72,225200.0,11.8905,11.9132,11.8905,11.8981,225200.0
2006-02-01 11:50:00,15.72,15.74,15.66,15.69,208800.0,11.8981,11.9132,11.8526,11.8754,208800.0
2006-02-01 12:00:00,15.69,15.74,15.68,15.72,202600.0,11.8754,11.9132,11.8678,11.8981,202600.0
2006-02-01 12:10:00,15.72,15.72,15.66,15.66,82800.0,11.8981,11.8981,11.8526,11.8526,82800.0
2006-02-01 12:20:00,15.67,15.71,15.65,15.71,88600.0,11.8602,11.8905,11.8451,11.8905,88600.0
2006-02-01 12:30:00,15.71,15.72,15.68,15.68,106400.0,11.8905,11.8981,11.8678,11.8678,106400.0
2006-02-01 12:40:00,15.68,15.72,15.68,15.72,121000.0,11.8678,11.8981,11.8678,11.8981,121000.0
2006-02-01 12:50:00,15.72,15.72,15.7,15.72,71800.0,11.8981,11.8981,11.8829,11.8981,71800.0
2006-02-01 13:00:00,15.72,15.73,15.7,15.72,118200.0,11.8981,11.9056,11.8829,11.8981,118200.0
2006-02-01 13:10:00,15.72,15.72,15.67,15.67,231600.0,11.8981,11.8981,11.8602,11.8602,231600.0
2006-02-01 13:20:00,15.67,15.68,15.65,15.65,421400.0,11.8602,11.8678,11.8451,11.8451,421400.0
2006-02-01 13:30:00,15.65,15.66,15.6,15.64,236400.0,11.8451,11.8526,11.8072,11.8375,236400.0
2006-02-01 13:40:00,15.63,15.63,15.6,15.6,135000.0,11.8299,11.8299,11.8072,11.8072,135000.0
2006-02-01 13:50:00,15.61,15.61,15.57,15.58,230800.0,11.8148,11.8148,11.7845,11.7921,230800.0
2006-02-01 14:00:00,15.58,15.72,15.58,15.6,180800.0,11.7921,11.8981,11.7921,11.8072,180800.0
2006-02-01 14:10:00,15.6,15.62,15.58,15.6,303000.0,11.8072,11.8224,11.7921,11.8072,303000.0
2006-02-01 14:20:00,15.6,15.63,15.58,15.61,233200.0,11.8072,11.8299,11.7921,11.8148,233200.0
2006-02-01 14:30:00,15.62,15.64,15.6,15.63,319800.0,11.8224,11.8375,11.8072,11.8299,319800.0
2006-02-01 14:40:00,15.63,15.65,15.63,15.64,245200.0,11.8299,11.8451,11.8299,11.8375,245200.0
2006-02-01 14:50:00,15.63,15.64,15.61,15.61,218800.0,11.8299,11.8375,11.8148,11.8148,218800.0
2006-02-01 15:00:00,15.61,15.7,15.61,15.68,462400.0,11.8148,11.8829,11.8148,11.8678,462400.0
2006-02-01 15:10:00,15.68,15.69,15.63,15.65,391000.0,11.8678,11.8754,11.8299,11.8451,391000.0
2006-02-01 15:20:00,15.65,15.69,15.63,15.67,298600.0,11.8451,11.8754,11.8299,11.8602,298600.0
2006-02-01 15:30:00,15.67,15.67,15.65,15.67,464200.0,11.8602,11.8602,11.8451,11.8602,464200.0
2006-02-01 15:40:00,15.68,15.72,15.67,15.69,526200.0,11.8678,11.8981,11.8602,11.8754,526200.0
2006-02-01 15:50:00,15.68,15.7,15.65,15.68,698400.0,11.8678,11.8829,11.8451,11.8678,698400.0
2006-02-02 09:30:00,16.5,16.93,16.5,16.8,4757800.0,12.4884,12.8139,12.4884,12.7155,4757800.0
2006-02-02 09:40:00,16.8,16.93,16.8,16.91,1888600.0,12.7155,12.8139,12.7155,12.7987,1888600.0
2006-02-02 09:50:00,16.91,16.99,16.83,16.99,1560400.0,12.7987,12.8593,12.7382,12.8593,1560400.0
2006-02-02 10:00:00,16.99,17.05,16.92,17.04,1762200.0,12.8593,12.9047,12.8063,12.8971,1762200.0
2006-02-02 10:10:00,17.04,17.08,16.9,16.9,1653000.0,12.8971,12.9274,12.7912,12.7912,1653000.0
2006-02-02 10:20:00,16.9,16.96,16.9,16.94,1279000.0,12.7912,12.8366,12.7912,12.8214,1279000.0
2006-02-02 10:30:00,16.94,17.03,16.93,17.03,818400.0,12.8214,12.8896,12.8139,12.8896,818400.0
2006-02-02 10:40:00,17.03,17.18,16.99,17.15,1511800.0,12.8896,13.0031,12.8593,12.9804,1511800.0
2006-02-02 10:50:00,17.15,17.15,17.0,17.0,1253600.0,12.9804,12.9804,12.8669,12.8669,1253600.0
2006-02-02 11:00:00,17.0,17.08,16.95,17.07,946800.0,12.8669,12.9274,12.829,12.9198,946800.0
2006-02-02 11:10:00,17.07,17.07,17.0,17.07,789400.0,12.9198,12.9198,12.8669,12.9198,789400.0
2006-02-02 11:20:00,17.07,17.14,17.05,17.11,1054000.0,12.9198,12.9728,12.9047,12.9501,1054000.0
2006-02-02 11:30:00,17.12,17.12,17.05,17.1,1128600.0,12.9577,12.9577,12.9047,12.9425,1128600.0
2006-02-02 11:40:00,17.1,17.11,17.07,17.11,509200.0,12.9425,12.9501,12.9198,12.9501,509200.0
2006-02-02 11:50:00,17.1,17.2,17.1,17.16,850800.0,12.9425,13.0182,12.9425,12.988,850800.0
2006-02-02 12:00:00,17.16,17.25,17.15,17.24,723400.0,12.988,13.0561,12.9804,13.0485,723400.0
2006-02-02 12:10:00,17.24,17.34,17.24,17.32,1113400.0,13.0485,13.1242,13.0485,13.1091,1113400.0
2006-02-02 12:20:00,17.32,17.39,17.31,17.33,901800.0,13.1091,13.162,13.1015,13.1166,901800.0
2006-02-02 12:30:00,17.32,17.33,17.24,17.25,633400.0,13.1091,13.1166,13.0485,13.0561,633400.0
2006-02-02 12:40:00,17.25,17.28,17.21,17.25,514400.0,13.0561,13.0788,13.0258,13.0561,514400.0
2006-02-02 12:50:00,17.25,17.25,17.18,17.18,385000.0,13.0561,13.0561,13.0031,13.0031,385000.0
2006-02-02 13:00:00,17.18,17.22,17.17,17.2,446000.0,13.0031,13.0334,12.9955,13.0182,446000.0
2006-02-02 13:10:00,17.2,17.33,17.18,17.2,653600.0,13.0182,13.1166,13.0031,13.0182,653600.0
2006-02-02 13:20:00,17.2,17.24,17.19,17.21,391800.0,13.0182,13.0485,13.0107,13.0258,391800.0
2006-02-02 13:30:00,17.21,17.23,17.13,17.2,757600.0,13.0258,13.0409,12.9653,13.0182,757600.0
2006-02-02 13:40:00,17.21,17.25,17.18,17.24,583600.0,13.0258,13.0561,13.0031,13.0485,583600.0
2006-02-02 13:50:00,17.24,17.29,17.22,17.29,498000.0,13.0485,13.0864,13.0334,13.0864,498000.0
2006-02-02 14:00:00,17.28,17.35,17.25,17.35,456800.0,13.0788,13.1318,13.0561,13.1318,456800.0
2006-02-02 14:10:00,17.35,17.38,17.28,17.3,850400.0,13.1318,13.1545,13.0788,13.0939,850400.0
2006-02-02 14:20:00,17.3,17.38,17.3,17.34,611200.0,13.0939,13.1545,13.0939,13.1242,611200.0
2006-02-02 14:30:00,17.34,17.43,17.34,17.4,874400.0,13.1242,13.1923,13.1242,13.1696,874400.0
2006-02-02 14:40:00,17.4,17.41,17.36,17.38,655800.0,13.1696,13.1772,13.1393,13.1545,655800.0
2006-02-02 14:50:00,17.38,17.42,17.36,17.37,876400.0,13.1545,13.1847,13.1393,13.1469,876400.0
2006-02-02 15:00:00,17.37,17.38,17.27,17.27,898800.0,13.1469,13.1545,13.0712,13.0712,898800.0
2006-02-02 15:10:00,17.27,17.32,17.26,17.26,609800.0,13.0712,13.1091,13.0636,13.0636,609800.0
2006-02-02 15:20:00,17.27,17.35,17.26,17.33,520800.0,13.0712,13.1318,13.0636,13.1166,520800.0
2006-02-02 15:30:00,17.33,17.4,17.33,17.37,1144000.0,13.1166,13.1696,13.1166,13.1469,1144000.0
2006-02-02 15:40:00,17.37,17.38,17.27,17.27,1082400.0,13.1469,13.1545,13.0712,13.0712,1082400.0
2006-02-02 15:50:00,17.28,17.29,17.18,17.2,1724600.0,13.0788,13.0864,13.0031,13.0182,1724600.0
2006-02-03 09:30:00,17.04,17.19,16.88,16.97,1931800.0,12.8971,13.0107,12.776,12.8442,1931800.0
2006-02-03 09:40:00,16.97,16.99,16.82,16.98,1017200.0,12.8442,12.8593,12.7306,12.8517,1017200.0
2006-02-03 09:50:00,16.98,17.04,16.93,17.01,541800.0,12.8517,12.8971,12.8139,12.8744,541800.0
2006-02-03 10:00:00,17.01,17.09,16.99,17.06,626800.0,12.8744,12.935,12.8593,12.9123,626800.0
2006-02-03 10:10:00,17.06,17.18,17.06,17.15,501200.0,12.9123,13.0031,12.9123,12.9804,501200.0
2006-02-03 10:20:00,17.15,17.24,17.14,17.2,610400.0,12.9804,13.0485,12.9728,13.0182,610400.0
2006-02-03 10:30:00,17.21,17.28,17.1,17.11,635000.0,13.0258,13.0788,12.9425,12.9501,635000.0
2006-02-03 10:40:00,17.11,17.16,17.09,17.14,339200.0,12.9501,12.988,12.935,12.9728,339200.0
2006-02-03 10:50:00,17.14,17.18,17.11,17.14,354400.0,12.9728,13.0031,12.9501,12.9728,354400.0
2006-02-03 11:00:00,17.13,17.17,17.11,17.14,281800.0,12.9653,12.9955,12.9501,12.9728,281800.0
2006-02-03 11:10:00,17.14,17.14,17.09,17.09,333000.0,12.9728,12.9728,12.935,12.935,333000.0
2006-02-03 11:20:00,17.1,17.11,17.09,17.09,394200.0,12.9425,12.9501,12.935,12.935,394200.0
2006-02-03 11:30:00,17.09,17.14,17.07,17.09,554400.0,12.935,12.9728,12.9198,12.935,554400.0
2006-02-03 11:40:00,17.09,17.11,17.07,17.07,384400.0,12.935,12.9501,12.9198,12.9198,384400.0
2006-02-03 11:50:00,17.07,17.07,16.97,17.0,453800.0,12.9198,12.9198,12.8442,12.8669,453800.0
2006-02-03 12:00:00,17.0,17.02,16.99,17.01,289800.0,12.8669,12.882,12.8593,12.8744,289800.0
2006-02-03 12:10:00,17.0,17.04,16.99,17.0,330800.0,12.8669,12.8971,12.8593,12.8669,330800.0
2006-02-03 12:20:00,17.0,17.0,16.96,16.96,177000.0,12.8669,12.8669,12.8366,12.8366,177000.0
2006-02-03 12:30:00,16.96,17.01,16.95,16.95,333000.0,12.8366,12.8744,12.829,12.829,333000.0
2006-02-03 12:40:00,16.95,16.96,16.92,16.93,273000.0,12.829,12.8366,12.8063,12.8139,273000.0
2006-02-03 12:50:00,16.93,16.93,16.89,16.9,351600.0,12.8139,12.8139,12.7836,12.7912,351600.0
2006-02-03 13:00:00,16.91,16.91,16.86,16.86,317000.0,12.7987,12.7987,12.7609,12.7609,317000.0
2006-02-03 13:10:00,16.86,16.89,16.84,16.88,412000.0,12.7609,12.7836,12.7458,12.776,412000.0
2006-02-03 13:20:00,16.88,17.05,16.88,16.97,698800.0,12.776,12.9047,12.776,12.8442,698800.0
2006-02-03 13:30:00,16.97,17.02,16.96,17.01,409200.0,12.8442,12.882,12.8366,12.8744,409200.0
2006-02-03 13:40:00,17.01,17.05,17.0,17.0,305800.0,12.8744,12.9047,12.8669,12.8669,305800.0
2006-02-03 13:50:00,17.0,17.05,17.0,17.04,380000.0,12.8669,12.9047,12.8669,12.8971,380000.0
2006-02-03 14:00:00,17.04,17.05,17.0,17.0,257600.0,12.8971,12.9047,12.8669,12.8669,257600.0
2006-02-03 14:10:00,17.0,17.0,16.91,16.94,461400.0,12.8669,12.8669,12.7987,12.8214,461400.0
2006-02-03 14:20:00,16.94,16.95,16.9,16.91,132000.0,12.8214,12.829,12.7912,12.7987,132000.0
2006-02-03 14:30:00,16.91,16.92,16.86,16.88,376800.0,12.7987,12.8063,12.7609,12.776,376800.0
2006-02-03 14:40:00,16.88,16.93,16.85,16.92,412000.0,12.776,12.8139,12.7533,12.8063,412000.0
2006-02-03 14:50:00,16.92,16.93,16.89,16.92,285000.0,12.8063,12.8139,12.7836,12.8063,285000.0
2006-02-03 15:00:00,16.92,16.99,16.92,16.97,346600.0,12.8063,12.8593,12.8063,12.8442,346600.0
2006-02-03 15:10:00,16.97,16.97,16.91,16.91,196600.0,12.8442,12.8442,12.7987,12.7987,196600.0
2006-02-03 15:20:00,16.91,16.92,16.86,16.88,244800.0,12.7987,12.8063,12.7609,12.776,244800.0
2006-02-03 15:30:00,16.88,16.94,16.83,16.93,613200.0,12.776,12.8214,12.7382,12.8139,613200.0
2006-02-03 15:40:00,16.93,16.93,16.89,16.91,487400.0,12.8139,12.8139,12.7836,12.7987,487400.0
2006-02-03 15:50:00,16.91,16.96,16.87,16.96,617400.0,12.7987,12.8366,12.7685,12.8366,617400.0
2006-02-06 09:30:00,16.75,16.99,16.75,16.86,732200.0,12.6776,12.8593,12.6776,12.7609,732200.0
2006-02-06 09:40:00,16.86,16.9,16.86,16.88,326000.0,12.7609,12.7912,12.7609,12.776,326000.0
2006-02-06 09:50:00,16.89,16.95,16.87,16.89,371000.0,12.7836,12.829,12.7685,12.7836,371000.0
2006-02-06 10:00:00,16.89,16.93,16.88,16.9,247600.0,12.7836,12.8139,12.776,12.7912,247600.0
2006-02-06 10:10:00,16.9,17.0,16.89,16.98,214000.0,12.7912,12.8669,12.7836,12.8517,214000.0
2006-02-06 10:20:00,16.98,16.98,16.9,16.93,295800.0,12.8517,12.8517,12.7912,12.8139,295800.0
2006-02-06 10:30:00,16.93,16.98,16.92,16.98,134200.0,12.8139,12.8517,12.8063,12.8517,134200.0
2006-02-06 10:40:00,16.97,17.04,16.96,17.0,442600.0,12.8442,12.8971,12.8366,12.8669,442600.0
2006-02-06 10:50:00,17.0,17.0,16.97,17.0,188400.0,12.8669,12.8669,12.8442,12.8669,188400.0
2006-02-06 11:00:00,17.0,17.03,17.0,17.02,226600.0,12.8669,12.8896,12.8669,12.882,226600.0
2006-02-06 11:10:00,17.02,17.03,17.01,17.02,131000.0,12.882,12.8896,12.8744,12.882,131000.0
2006-02-06 11:20:00,17.03,17.03,17.0,17.01,130800.0,12.8896,12.8896,12.8669,12.8744,130800.0
2006-02-06 11:30:00,17.01,17.02,16.99,16.99,135000.0,12.8744,12.882,12.8593,12.8593,135000.0
2006-02-06 11:40:00,16.99,17.01,16.98,17.0,201400.0,12.8593,12.8744,12.8517,12.8669,201400.0
2006-02-06 11:50:00,17.0,17.0,16.99,16.99,84800.0,12.8669,12.8669,12.8593,12.8593,84800.0
2006-02-06 12:00:00,16.99,17.03,16.99,17.02,159600.0,12.8593,12.8896,12.8593,12.882,159600.0
2006-02-06 12:10:00,17.02,17.03,17.0,17.01,172400.0,12.882,12.8896,12.8669,12.8744,172400.0
2006-02-06 12:20:00,17.01,17.02,16.97,17.01,201800.0,12.8744,12.882,12.8442,12.8744,201800.0
2006-02-06 12:30:00,17.0,17.02,17.0,17.0,142200.0,12.8669,12.882,12.8669,12.8669,142200.0
2006-02-06 12:40:00,17.0,17.03,16.99,16.99,141800.0,12.8669,12.8896,12.8593,12.8593,141800.0
2006-02-06 12:50:00,16.99,17.02,16.99,17.0,134800.0,12.8593,12.882,12.8593,12.8669,134800.0
2006-02-06 13:00:00,17.0,17.05,17.0,17.0,207800.0,12.8669,12.9047,12.8669,12.8669,207800.0
2006-02-06 13:10:00,17.04,17.1,17.04,17.08,326200.0,12.8971,12.9425,12.8971,12.9274,326200.0
2006-02-06 13:20:00,17.09,17.11,17.08,17.1,109800.0,12.935,12.9501,12.9274,12.9425,109800.0
2006-02-06 13:30:00,17.1,17.25,17.1,17.13,580000.0,12.9425,13.0561,12.9425,12.9653,580000.0
2006-02-06 13:40:00,17.13,17.13,17.09,17.11,186800.0,12.9653,12.9653,12.935,12.9501,186800.0
2006-02-06 13:50:00,17.11,17.15,17.1,17.14,234400.0,12.9501,12.9804,12.9425,12.9728,234400.0
2006-02-06 14:00:00,17.14,17.15,17.1,17.1,355400.0,12.9728,12.9804,12.9425,12.9425,355400.0
2006-02-06 14:10:00,17.1,17.11,17.08,17.08,266800.0,12.9425,12.9501,12.9274,12.9274,266800.0
2006-02-06 14:20:00,17.08,17.13,17.05,17.11,284800.0,12.9274,12.9653,12.9047,12.9501,284800.0
2006-02-06 14:30:00,17.11,17.21,17.11,17.21,288200.0,12.9501,13.0258,12.9501,13.0258,288200.0
2006-02-06 14:40:00,17.21,17.25,17.21,17.23,384400.0,13.0258,13.0561,13.0258,13.0409,384400.0
2006-02-06 14:50:00,17.23,17.24,17.2,17.2,202800.0,13.0409,13.0485,13.0182,13.0182,202800.0
2006-02-06 15:00:00,17.2,17.22,17.16,17.21,282400.0,13.0182,13.0334,12.988,13.0258,282400.0
2006-02-06 15:10:00,17.21,17.22,17.19,17.21,329000.0,13.0258,13.0334,13.0107,13.0258,329000.0
2006-02-06 15:20:00,17.21,17.23,17.2,17.21,289600.0,13.0258,13.0409,13.0182,13.0258,289600.0
2006-02-06 15:30:00,17.21,17.25,17.2,17.21,519400.0,13.0258,13.0561,13.0182,13.0258,519400.0
2006-02-06 15:40:00,17.21,17.24,17.2,17.23,630600.0,13.0258,13.0485,13.0182,13.0409,630600.0
2006-02-06 15:50:00,17.22,17.25,17.2,17.25,638200.0,13.0334,13.0561,13.0182,13.0561,638200.0
2006-02-07 09:30:00,17.22,17.28,17.2,17.23,631000.0,13.0334,13.0788,13.0182,13.0409,631000.0
2006-02-07 09:40:00,17.23,17.25,17.2,17.2,475000.0,13.0409,13.0561,13.0182,13.0182,475000.0
2006-02-07 09:50:00,17.2,17.28,17.15,17.18,496200.0,13.0182,13.0788,12.9804,13.0031,496200.0
2006-02-07 10:00:00,17.17,17.2,17.15,17.18,346200.0,12.9955,13.0182,12.9804,13.0031,346200.0
2006-02-07 10:10:00,17.18,17.2,17.13,17.17,508000.0,13.0031,13.0182,12.9653,12.9955,508000.0
2006-02-07 10:20:00,17.17,17.22,17.11,17.18,422000.0,12.9955,13.0334,12.9501,13.0031,422000.0
2006-02-07 10:30:00,17.18,17.18,17.13,17.15,273800.0,13.0031,13.0031,12.9653,12.9804,273800.0
2006-02-07 10:40:00,17.15,17.17,17.14,17.15,367000.0,12.9804,12.9955,12.9728,12.9804,367000.0
2006-02-07 10:50:00,17.15,17.15,17.09,17.11,581600.0,12.9804,12.9804,12.935,12.9501,581600.0
2006-02-07 11:00:00,17.11,17.13,17.1,17.11,234400.0,12.9501,12.9653,12.9425,12.9501,234400.0
2006-02-07 11:10:00,17.11,17.11,17.06,17.09,325200.0,12.9501,12.9501,12.9123,12.935,325200.0
2006-02-07 11:20:00,17.09,17.15,17.04,17.09,422000.0,12.935,12.9804,12.8971,12.935,422000.0
2006-02-07 11:30:00,17.09,17.15,17.09,17.1,249600.0,12.935,12.9804,12.935,12.9425,249600.0
2006-02-07 11:40:00,17.1,17.13,17.08,17.09,336200.0,12.9425,12.9653,12.9274,12.935,336200.0
2006-02-07 11:50:00,17.09,17.09,17.03,17.05,302800.0,12.935,12.935,12.8896,12.9047,302800.0
2006-02-07 12:00:00,17.05,17.13,17.04,17.05,310000.0,12.9047,12.9653,12.8971,12.9047,310000.0
2006-02-07 12:10:00,17.05,17.08,17.03,17.08,686600.0,12.9047,12.9274,12.8896,12.9274,686600.0
2006-02-07 12:20:00,17.08,17.09,17.04,17.06,635200.0,12.9274,12.935,12.8971,12.9123,635200.0
2006-02-07 12:30:00,17.05,17.09,17.04,17.09,264000.0,12.9047,12.935,12.8971,12.935,264000.0
2006-02-07 12:40:00,17.09,17.13,17.07,17.07,329200.0,12.935,12.9653,12.9198,12.9198,329200.0
2006-02-07 12:50:00,17.07,17.13,17.06,17.1,301200.0,12.9198,12.9653,12.9123,12.9425,301200.0
2006-02-07 13:00:00,17.09,17.11,17.07,17.08,344200.0,12.935,12.9501,12.9198,12.9274,344200.0
2006-02-07 13:10:00,17.08,17.1,17.05,17.07,259200.0,12.9274,12.9425,12.9047,12.9198,259200.0
2006-02-07 13:20:00,17.07,17.11,17.05,17.11,316400.0,12.9198,12.9501,12.9047,12.9501,316400.0
2006-02-07 13:30:00,17.11,17.14,17.07,17.08,589400.0,12.9501,12.9728,12.9198,12.9274,589400.0
2006-02-07 13:40:00,17.07,17.11,17.06,17.08,161200.0,12.9198,12.9501,12.9123,12.9274,161200.0
2006-02-07 13:50:00,17.08,17.11,17.05,17.09,185800.0,12.9274,12.9501,12.9047,12.935,185800.0
2006-02-07 14:00:00,17.09,17.11,17.05,17.07,239800.0,12.935,12.9501,12.9047,12.9198,239800.0
2006-02-07 14:10:00,17.08,17.09,17.06,17.07,249800.0,12.9274,12.935,12.9123,12.9198,249800.0
2006-02-07 14:20:00,17.07,17.09,17.05,17.08,273000.0,12.9198,12.935,12.9047,12.9274,273000.0
2006-02-07 14:30:00,17.08,17.1,17.06,17.09,191000.0,12.9274,12.9425,12.9123,12.935,191000.0
2006-02-07 14:40:00,17.09,17.1,17.05,17.06,175400.0,12.935,12.9425,12.9047,12.9123,175400.0
2006-02-07 14:50:00,17.06,17.1,17.06,17.09,205200.0,12.9123,12.9425,12.9123,12.935,205200.0
2006-02-07 15:00:00,17.09,17.11,17.08,17.09,236600.0,12.935,12.9501,12.9274,12.935,236600.0
2006-02-07 15:10:00,17.09,17.13,17.08,17.08,392600.0,12.935,12.9653,12.9274,12.9274,392600.0
2006-02-07 15:20:00,17.08,17.14,17.08,17.08,223200.0,12.9274,12.9728,12.9274,12.9274,223200.0
2006-02-07 15:30:00,17.08,17.13,17.07,17.11,398600.0,12.9274,12.9653,12.9198,12.9501,398600.0
2006-02-07 15:40:00,17.11,17.14,17.08,17.11,393000.0,12.9501,12.9728,12.9274,12.9501,393000.0
2006-02-07 15:50:00,17.1,17.16,17.1,17.16,538200.0,12.9425,12.988,12.9425,12.988,538200.0
2006-02-08 09:30:00,17.25,17.33,17.1,17.28,845200.0,13.0561,13.1166,12.9425,13.0788,845200.0
2006-02-08 09:40:00,17.28,17.35,17.27,17.33,296400.0,13.0788,13.1318,13.0712,13.1166,296400.0
2006-02-08 09:50:00,17.33,17.36,17.28,17.36,320800.0,13.1166,13.1393,13.0788,13.1393,320800.0
2006-02-08 10:00:00,17.36,17.38,17.29,17.34,386600.0,13.1393,13.1545,13.0864,13.1242,386600.0
2006-02-08 10:10:00,17.34,17.48,17.31,17.47,585200.0,13.1242,13.2302,13.1015,13.2226,585200.0
2006-02-08 10:20:00,17.47,17.5,17.39,17.46,575600.0,13.2226,13.2453,13.162,13.215,575600.0
2006-02-08 10:30:00,17.45,17.5,17.43,17.44,674800.0,13.2074,13.2453,13.1923,13.1999,674800.0
2006-02-08 10:40:00,17.44,17.49,17.42,17.42,372800.0,13.1999,13.2377,13.1847,13.1847,372800.0
2006-02-08 10:50:00,17.42,17.43,17.36,17.41,415000.0,13.1847,13.1923,13.1393,13.1772,415000.0
2006-02-08 11:00:00,17.41,17.46,17.39,17.43,191000.0,13.1772,13.215,13.162,13.1923,191000.0
2006-02-08 11:10:00,17.42,17.46,17.41,17.43,375400.0,13.1847,13.215,13.1772,13.1923,375400.0
2006-02-08 11:20:00,17.43,17.48,17.42,17.43,398200.0,13.1923,13.2302,13.1847,13.1923,398200.0
2006-02-08 11:30:00,17.44,17.48,17.4,17.4,337200.0,13.1999,13.2302,13.1696,13.1696,337200.0
2006-02-08 11:40:00,17.4,17.44,17.36,17.38,414000.0,13.1696,13.1999,13.1393,13.1545,414000.0
2006-02-08 11:50:00,17.38,17.4,17.32,17.34,505000.0,13.1545,13.1696,13.1091,13.1242,505000.0
2006-02-08 12:00:00,17.34,17.38,17.32,17.36,362200.0,13.1242,13.1545,13.1091,13.1393,362200.0
2006-02-08 12:10:00,17.36,17.36,17.32,17.34,172000.0,13.1393,13.1393,13.1091,13.1242,172000.0
2006-02-08 12:20:00,17.34,17.36,17.28,17.31,231600.0,13.1242,13.1393,13.0788,13.1015,231600.0
2006-02-08 12:30:00,17.3,17.34,17.3,17.34,137000.0,13.0939,13.1242,13.0939,13.1242,137000.0
2006-02-08 12:40:00,17.35,17.39,17.34,17.36,157800.0,13.1318,13.162,13.1242,13.1393,157800.0
2006-02-08 12:50:00,17.36,17.38,17.34,17.38,154400.0,13.1393,13.1545,13.1242,13.1545,154400.0
2006-02-08 13:00:00,17.38,17.38,17.28,17.31,209000.0,13.1545,13.1545,13.0788,13.1015,209000.0
2006-02-08 13:10:00,17.31,17.36,17.31,17.35,236400.0,13.1015,13.1393,13.1015,13.1318,236400.0
2006-02-08 13:20:00,17.35,17.36,17.34,17.35,229800.0,13.1318,13.1393,13.1242,13.1318,229800.0
2006-02-08 13:30:00,17.35,17.38,17.32,17.35,177200.0,13.1318,13.1545,13.1091,13.1318,177200.0
2006-02-08 13:40:00,17.35,17.35,17.33,17.33,114400.0,13.1318,13.1318,13.1166,13.1166,114400.0
2006-02-08 13:50:00,17.33,17.33,17.27,17.3,165800.0,13.1166,13.1166,13.0712,13.0939,165800.0
2006-02-08 14:00:00,17.3,17.33,17.28,17.31,226000.0,13.0939,13.1166,13.0788,13.1015,226000.0
2006-02-08 14:10:00,17.3,17.38,17.27,17.28,183000.0,13.0939,13.1545,13.0712,13.0788,183000.0
2006-02-08 14:20:00,17.28,17.35,17.28,17.31,138600.0,13.0788,13.1318,13.0788,13.1015,138600.0
2006-02-08 14:30:00,17.31,17.35,17.29,17.31,87800.0,13.1015,13.1318,13.0864,13.1015,87800.0
2006-02-08 14:40:00,17.31,17.34,17.3,17.33,85800.0,13.1015,13.1242,13.0939,13.1166,85800.0
2006-02-08 14:50:00,17.33,17.36,17.32,17.34,115200.0,13.1166,13.1393,13.1091,13.1242,115200.0
2006-02-08 15:00:00,17.35,17.41,17.32,17.37,299800.0,13.1318,13.1772,13.1091,13.1469,299800.0
2006-02-08 15:10:00,17.37,17.39,17.35,17.38,350600.0,13.1469,13.162,13.1318,13.1545,350600.0
2006-02-08 15:20:00,17.38,17.39,17.33,17.35,400800.0,13.1545,13.162,13.1166,13.1318,400800.0
2006-02-08 15:30:00,17.35,17.36,17.32,17.36,295600.0,13.1318,13.1393,13.1091,13.1393,295600.0
2006-02-08 15:40:00,17.36,17.39,17.16,17.36,463200.0,13.1393,13.162,12.988,13.1393,463200.0
2006-02-08 15:50:00,17.36,17.39,17.32,17.35,385000.0,13.1393,13.162,13.1091,13.1318,385000.0
2006-02-09 09:30:00,17.55,17.59,17.42,17.59,1378600.0,13.2831,13.3134,13.1847,13.3134,1378600.0
2006-02-09 09:40:00,17.6,17.67,17.46,17.63,617600.0,13.321,13.374,13.215,13.3437,617600.0
2006-02-09 09:50:00,17.63,17.64,17.58,17.59,561000.0,13.3437,13.3513,13.3058,13.3134,561000.0
2006-02-09 10:00:00,17.59,17.63,17.54,17.55,415000.0,13.3134,13.3437,13.2756,13.2831,415000.0
2006-02-09 10:10:00,17.55,17.57,17.49,17.5,349400.0,13.2831,13.2983,13.2377,13.2453,349400.0
2006-02-09 10:20:00,17.5,17.53,17.46,17.5,266800.0,13.2453,13.268,13.215,13.2453,266800.0
2006-02-09 10:30:00,17.5,17.5,17.42,17.44,281200.0,13.2453,13.2453,13.1847,13.1999,281200.0
2006-02-09 10:40:00,17.43,17.46,17.43,17.45,224000.0,13.1923,13.215,13.1923,13.2074,224000.0
2006-02-09 10:50:00,17.44,17.46,17.43,17.45,208000.0,13.1999,13.215,13.1923,13.2074,208000.0
2006-02-09 11:00:00,17.45,17.49,17.38,17.38,250800.0,13.2074,13.2377,13.1545,13.1545,250800.0
2006-02-09 11:10:00,17.38,17.41,17.36,17.38,227400.0,13.1545,13.1772,13.1393,13.1545,227400.0
2006-02-09 11:20:00,17.38,17.41,17.38,17.38,167000.0,13.1545,13.1772,13.1545,13.1545,167000.0
2006-02-09 11:30:00,17.38,17.4,17.36,17.39,275200.0,13.1545,13.1696,13.1393,13.162,275200.0
2006-02-09 11:40:00,17.39,17.43,17.39,17.41,313800.0,13.162,13.1923,13.162,13.1772,313800.0
2006-02-09 11:50:00,17.41,17.47,17.41,17.45,365400.0,13.1772,13.2226,13.1772,13.2074,365400.0
2006-02-09 12:00:00,17.45,17.48,17.43,17.44,123600.0,13.2074,13.2302,13.1923,13.1999,123600.0
2006-02-09 12:10:00,17.45,17.49,17.44,17.48,137400.0,13.2074,13.2377,13.1999,13.2302,137400.0
2006-02-09 12:20:00,17.48,17.5,17.47,17.49,235800.0,13.2302,13.2453,13.2226,13.2377,235800.0
2006-02-09 12:30:00,17.48,17.52,17.48,17.52,261000.0,13.2302,13.2604,13.2302,13.2604,261000.0
2006-02-09 12:40:00,17.52,17.56,17.52,17.54,196400.0,13.2604,13.2907,13.2604,13.2756,196400.0
2006-02-09 12:50:00,17.54,17.55,17.49,17.49,165200.0,13.2756,13.2831,13.2377,13.2377,165200.0
2006-02-09 13:00:00,17.49,17.55,17.48,17.5,297400.0,13.2377,13.2831,13.2302,13.2453,297400.0
2006-02-09 13:10:00,17.5,17.53,17.5,17.5,186800.0,13.2453,13.268,13.2453,13.2453,186800.0
2006-02-09 13:20:00,17.5,17.51,17.46,17.48,290600.0,13.2453,13.2529,13.215,13.2302,290600.0
2006-02-09 13:30:00,17.48,17.5,17.46,17.5,176200.0,13.2302,13.2453,13.215,13.2453,176200.0
2006-02-09 13:40:00,17.5,17.5,17.46,17.49,150000.0,13.2453,13.2453,13.215,13.2377,150000.0
2006-02-09 13:50:00,17.49,17.5,17.42,17.5,321800.0,13.2377,13.2453,13.1847,13.2453,321800.0
2006-02-09 14:00:00,17.5,17.51,17.46,17.49,249800.0,13.2453,13.2529,13.215,13.2377,249800.0
2006-02-09 14:10:00,17.5,17.5,17.46,17.48,284200.0,13.2453,13.2453,13.215,13.2302,284200.0
2006-02-09 14:20:00,17.47,17.49,17.46,17.48,180400.0,13.2226,13.2377,13.215,13.2302,180400.0
2006-02-09 14:30:00,17.48,17.51,17.45,17.51,296200.0,13.2302,13.2529,13.2074,13.2529,296200.0
2006-02-09 14:40:00,17.51,17.52,17.5,17.51,120400.0,13.2529,13.2604,13.2453,13.2529,120400.0
2006-02-09 14:50:00,17.52,17.52,17.5,17.52,216200.0,13.2604,13.2604,13.2453,13.2604,216200.0
2006-02-09 15:00:00,17.51,17.56,17.5,17.55,426000.0,13.2529,13.2907,13.2453,13.2831,426000.0
2006-02-09 15:10:00,17.55,17.6,17.55,17.58,384000.0,13.2831,13.321,13.2831,13.3058,384000.0
2006-02-09 15:20:00,17.58,17.59,17.55,17.58,375800.0,13.3058,13.3134,13.2831,13.3058,375800.0
2006-02-09 15:30:00,17.58,17.6,17.57,17.6,520400.0,13.3058,13.321,13.2983,13.321,520400.0
2006-02-09 15:40:00,17.59,17.61,17.57,17.6,464000.0,13.3134,13.3285,13.2983,13.321,464000.0
2006-02-09 15:50:00,17.61,17.64,17.6,17.6,736600.0,13.3285,13.3513,13.321,13.321,736600.0
2006-02-10 09:30:00,17.68,17.74,17.61,17.7,535000.0,13.3815,13.4269,13.3285,13.3967,535000.0
2006-02-10 09:40:00,17.7,17.72,17.63,17.7,261000.0,13.3967,13.4118,13.3437,13.3967,261000.0
2006-02-10 09:50:00,17.71,17.73,17.67,17.7,246600.0,13.4042,13.4194,13.374,13.3967,246600.0
2006-02-10 10:00:00,17.7,17.74,17.68,17.71,307200.0,13.3967,13.4269,13.3815,13.4042,307200.0
2006-02-10 10:10:00,17.71,17.78,17.71,17.73,305000.0,13.4042,13.4572,13.4042,13.4194,305000.0
2006-02-10 10:20:00,17.74,17.82,17.74,17.75,438800.0,13.4269,13.4875,13.4269,13.4345,438800.0
2006-02-10 10:30:00,17.76,17.78,17.71,17.75,265600.0,13.4421,13.4572,13.4042,13.4345,265600.0
2006-02-10 10:40:00,17.74,17.75,17.64,17.68,316200.0,13.4269,13.4345,13.3513,13.3815,316200.0
2006-02-10 10:50:00,17.7,17.74,17.68,17.68,265000.0,13.3967,13.4269,13.3815,13.3815,265000.0
2006-02-10 11:00:00,17.68,17.75,17.67,17.69,224400.0,13.3815,13.4345,13.374,13.3891,224400.0
2006-02-10 11:10:00,17.69,17.71,17.64,17.67,233200.0,13.3891,13.4042,13.3513,13.374,233200.0
2006-02-10 11:20:00,17.67,17.72,17.63,17.68,265600.0,13.374,13.4118,13.3437,13.3815,265600.0
2006-02-10 11:30:00,17.68,17.68,17.64,17.65,432800.0,13.3815,13.3815,13.3513,13.3588,432800.0
2006-02-10 11:40:00,17.66,17.67,17.61,17.62,179200.0,13.3664,13.374,13.3285,13.3361,179200.0
2006-02-10 11:50:00,17.63,17.67,17.62,17.65,216200.0,13.3437,13.374,13.3361,13.3588,216200.0
2006-02-10 12:00:00,17.64,17.67,17.59,17.61,316400.0,13.3513,13.374,13.3134,13.3285,316400.0
2006-02-10 12:10:00,17.6,17.65,17.59,17.59,153200.0,13.321,13.3588,13.3134,13.3134,153200.0
2006-02-10 12:20:00,17.59,17.63,17.58,17.58,177400.0,13.3134,13.3437,13.3058,13.3058,177400.0
2006-02-10 12:30:00,17.59,17.63,17.57,17.6,100800.0,13.3134,13.3437,13.2983,13.321,100800.0
2006-02-10 12:40:00,17.6,17.61,17.53,17.55,217000.0,13.321,13.3285,13.268,13.2831,217000.0
2006-02-10 12:50:00,17.56,17.6,17.56,17.59,139400.0,13.2907,13.321,13.2907,13.3134,139400.0
2006-02-10 13:00:00,17.6,17.63,17.58,17.6,127600.0,13.321,13.3437,13.3058,13.321,127600.0
2006-02-10 13:10:00,17.61,17.61,17.56,17.56,128200.0,13.3285,13.3285,13.2907,13.2907,128200.0
2006-02-10 13:20:00,17.57,17.58,17.53,17.57,155200.0,13.2983,13.3058,13.268,13.2983,155200.0
2006-02-10 13:30:00,17.57,17.59,17.54,17.56,106800.0,13.2983,13.3134,13.2756,13.2907,106800.0
2006-02-10 13:40:00,17.56,17.58,17.5,17.57,185000.0,13.2907,13.3058,13.2453,13.2983,185000.0
2006-02-10 13:50:00,17.57,17.6,17.56,17.6,107600.0,13.2983,13.321,13.2907,13.321,107600.0
2006-02-10 14:00:00,17.6,17.65,17.59,17.61,208200.0,13.321,13.3588,13.3134,13.3285,208200.0
2006-02-10 14:10:00,17.61,17.65,17.6,17.61,174400.0,13.3285,13.3588,13.321,13.3285,174400.0
2006-02-10 14:20:00,17.61,17.61,17.56,17.6,150000.0,13.3285,13.3285,13.2907,13.321,150000.0
2006-02-10 14:30:00,17.61,17.66,17.6,17.66,218800.0,13.3285,13.3664,13.321,13.3664,218800.0
2006-02-10 14:40:00,17.67,17.7,17.65,17.7,181800.0,13.374,13.3967,13.3588,13.3967,181800.0
2006-02-10 14:50:00,17.7,17.72,17.64,17.65,187400.0,13.3967,13.4118,13.3513,13.3588,187400.0
2006-02-10 15:00:00,17.66,17.68,17.63,17.68,139200.0,13.3664,13.3815,13.3437,13.3815,139200.0
2006-02-10 15:10:00,17.68,17.72,17.68,17.72,177800.0,13.3815,13.4118,13.3815,13.4118,177800.0
2006-02-10 15:20:00,17.72,17.77,17.71,17.72,318600.0,13.4118,13.4496,13.4042,13.4118,318600.0
2006-02-10 15:30:00,17.73,17.76,17.72,17.75,247200.0,13.4194,13.4421,13.4118,13.4345,247200.0
2006-02-10 15:40:00,17.75,17.78,17.71,17.71,228600.0,13.4345,13.4572,13.4042,13.4042,228600.0
2006-02-10 15:50:00,17.71,17.77,17.71,17.74,406000.0,13.4042,13.4496,13.4042,13.4269,406000.0
2006-02-13 09:30:00,17.18,17.23,17.11,17.12,1465600.0,13.0031,13.0409,12.9501,12.9577,1465600.0
2006-02-13 09:40:00,17.11,17.13,17.04,17.13,943000.0,12.9501,12.9653,12.8971,12.9653,943000.0
2006-02-13 09:50:00,17.13,17.16,17.1,17.11,534400.0,12.9653,12.988,12.9425,12.9501,534400.0
2006-02-13 10:00:00,17.11,17.25,17.09,17.2,640600.0,12.9501,13.0561,12.935,13.0182,640600.0
2006-02-13 10:10:00,17.2,17.22,17.16,17.18,417600.0,13.0182,13.0334,12.988,13.0031,417600.0
2006-02-13 10:20:00,17.18,17.28,17.14,17.25,415800.0,13.0031,13.0788,12.9728,13.0561,415800.0
2006-02-13 10:30:00,17.26,17.28,17.19,17.23,444600.0,13.0636,13.0788,13.0107,13.0409,444600.0
2006-02-13 10:40:00,17.23,17.3,17.22,17.25,412600.0,13.0409,13.0939,13.0334,13.0561,412600.0
2006-02-13 10:50:00,17.25,17.3,17.25,17.28,431600.0,13.0561,13.0939,13.0561,13.0788,431600.0
2006-02-13 11:00:00,17.28,17.31,17.26,17.29,606400.0,13.0788,13.1015,13.0636,13.0864,606400.0
2006-02-13 11:10:00,17.29,17.36,17.29,17.33,439800.0,13.0864,13.1393,13.0864,13.1166,439800.0
2006-02-13 11:20:00,17.33,17.33,17.27,17.3,433600.0,13.1166,13.1166,13.0712,13.0939,433600.0
2006-02-13 11:30:00,17.3,17.32,17.26,17.28,257600.0,13.0939,13.1091,13.0636,13.0788,257600.0
2006-02-13 11:40:00,17.28,17.3,17.22,17.25,248000.0,13.0788,13.0939,13.0334,13.0561,248000.0
2006-02-13 11:50:00,17.25,17.25,17.21,17.21,327600.0,13.0561,13.0561,13.0258,13.0258,327600.0
2006-02-13 12:00:00,17.21,17.25,17.19,17.23,245600.0,13.0258,13.0561,13.0107,13.0409,245600.0
2006-02-13 12:10:00,17.23,17.27,17.21,17.25,153400.0,13.0409,13.0712,13.0258,13.0561,153400.0
2006-02-13 12:20:00,17.25,17.25,17.23,17.25,143800.0,13.0561,13.0561,13.0409,13.0561,143800.0
2006-02-13 12:30:00,17.24,17.28,17.23,17.25,247800.0,13.0485,13.0788,13.0409,13.0561,247800.0
2006-02-13 12:40:00,17.25,17.25,17.21,17.24,264400.0,13.0561,13.0561,13.0258,13.0485,264400.0
2006-02-13 12:50:00,17.24,17.25,17.21,17.24,116600.0,13.0485,13.0561,13.0258,13.0485,116600.0
2006-02-13 13:00:00,17.24,17.25,17.23,17.23,149600.0,13.0485,13.0561,13.0409,13.0409,149600.0
2006-02-13 13:10:00,17.23,17.25,17.2,17.22,197200.0,13.0409,13.0561,13.0182,13.0334,197200.0
2006-02-13 13:20:00,17.22,17.23,17.2,17.21,152600.0,13.0334,13.0409,13.0182,13.0258,152600.0
2006-02-13 13:30:00,17.21,17.21,17.14,17.14,232600.0,13.0258,13.0258,12.9728,12.9728,232600.0
2006-02-13 13:40:00,17.14,17.18,17.14,17.18,188400.0,12.9728,13.0031,12.9728,13.0031,188400.0
2006-02-13 13:50:00,17.18,17.2,17.17,17.18,161600.0,13.0031,13.0182,12.9955,13.0031,161600.0
2006-02-13 14:00:00,17.18,17.22,17.18,17.2,184600.0,13.0031,13.0334,13.0031,13.0182,184600.0
2006-02-13 14:10:00,17.2,17.22,17.18,17.22,179200.0,13.0182,13.0334,13.0031,13.0334,179200.0
2006-02-13 14:20:00,17.21,17.26,17.2,17.26,254000.0,13.0258,13.0636,13.0182,13.0636,254000.0
2006-02-13 14:30:00,17.26,17.3,17.25,17.29,126600.0,13.0636,13.0939,13.0561,13.0864,126600.0
2006-02-13 14:40:00,17.28,17.32,17.25,17.26,305000.0,13.0788,13.1091,13.0561,13.0636,305000.0
2006-02-13 14:50:00,17.25,17.27,17.22,17.23,515000.0,13.0561,13.0712,13.0334,13.0409,515000.0
2006-02-13 15:00:00,17.23,17.25,17.22,17.23,105800.0,13.0409,13.0561,13.0334,13.0409,105800.0
2006-02-13 15:10:00,17.23,17.26,17.19,17.26,242200.0,13.0409,13.0636,13.0107,13.0636,242200.0
2006-02-13 15:20:00,17.27,17.29,17.22,17.23,211200.0,13.0712,13.0864,13.0334,13.0409,211200.0
2006-02-13 15:30:00,17.23,17.26,17.2,17.23,333000.0,13.0409,13.0636,13.0182,13.0409,333000.0
2006-02-13 15:40:00,17.23,17.25,17.22,17.23,168000.0,13.0409,13.0561,13.0334,13.0409,168000.0
2006-02-13 15:50:00,17.23,17.29,17.22,17.29,411000.0,13.0409,13.0864,13.0334,13.0864,411000.0
2006-02-14 09:30:00,17.29,17.42,17.23,17.24,730400.0,13.0864,13.1847,13.0409,13.0485,730400.0
2006-02-14 09:40:00,17.24,17.35,17.22,17.35,376200.0,13.0485,13.1318,13.0334,13.1318,376200.0
2006-02-14 09:50:00,17.35,17.36,17.26,17.36,195000.0,13.1318,13.1393,13.0636,13.1393,195000.0
2006-02-14 10:00:00,17.36,17.39,17.31,17.32,180400.0,13.1393,13.162,13.1015,13.1091,180400.0
2006-02-14 10:10:00,17.32,17.37,17.32,17.34,238600.0,13.1091,13.1469,13.1091,13.1242,238600.0
2006-02-14 10:20:00,17.34,17.39,17.34,17.34,233800.0,13.1242,13.162,13.1242,13.1242,233800.0
2006-02-14 10:30:00,17.34,17.35,17.25,17.3,233000.0,13.1242,13.1318,13.0561,13.0939,233000.0
2006-02-14 10:40:00,17.3,17.32,17.23,17.23,178200.0,13.0939,13.1091,13.0409,13.0409,178200.0
2006-02-14 10:50:00,17.23,17.28,17.22,17.27,318400.0,13.0409,13.0788,13.0334,13.0712,318400.0
2006-02-14 11:00:00,17.27,17.29,17.24,17.29,276000.0,13.0712,13.0864,13.0485,13.0864,276000.0
2006-02-14 11:10:00,17.29,17.31,17.27,17.3,152400.0,13.0864,13.1015,13.0712,13.0939,152400.0
2006-02-14 11:20:00,17.3,17.35,17.27,17.3,227200.0,13.0939,13.1318,13.0712,13.0939,227200.0
2006-02-14 11:30:00,17.3,17.34,17.28,17.31,194000.0,13.0939,13.1242,13.0788,13.1015,194000.0
2006-02-14 11:40:00,17.3,17.31,17.25,17.25,184600.0,13.0939,13.1015,13.0561,13.0561,184600.0
2006-02-14 11:50:00,17.26,17.28,17.24,17.25,211600.0,13.0636,13.0788,13.0485,13.0561,211600.0
2006-02-14 12:00:00,17.25,17.3,17.24,17.29,196000.0,13.0561,13.0939,13.0485,13.0864,196000.0
2006-02-14 12:10:00,17.29,17.29,17.27,17.27,173400.0,13.0864,13.0864,13.0712,13.0712,173400.0
2006-02-14 12:20:00,17.28,17.28,17.27,17.27,108800.0,13.0788,13.0788,13.0712,13.0712,108800.0
2006-02-14 12:30:00,17.27,17.28,17.27,17.28,106400.0,13.0712,13.0788,13.0712,13.0788,106400.0
2006-02-14 12:40:00,17.28,17.3,17.27,17.28,195000.0,13.0788,13.0939,13.0712,13.0788,195000.0
2006-02-14 12:50:00,17.28,17.28,17.27,17.27,112600.0,13.0788,13.0788,13.0712,13.0712,112600.0
2006-02-14 13:00:00,17.28,17.28,17.24,17.25,226800.0,13.0788,13.0788,13.0485,13.0561,226800.0
2006-02-14 13:10:00,17.25,17.28,17.24,17.25,258400.0,13.0561,13.0788,13.0485,13.0561,258400.0
2006-02-14 13:20:00,17.25,17.25,17.24,17.25,129200.0,13.0561,13.0561,13.0485,13.0561,129200.0
2006-02-14 13:30:00,17.25,17.28,17.25,17.27,209800.0,13.0561,13.0788,13.0561,13.0712,209800.0
2006-02-14 13:40:00,17.26,17.27,17.24,17.25,280800.0,13.0636,13.0712,13.0485,13.0561,280800.0
2006-02-14 13:50:00,17.25,17.27,17.25,17.27,219800.0,13.0561,13.0712,13.0561,13.0712,219800.0
2006-02-14 14:00:00,17.26,17.3,17.25,17.27,294600.0,13.0636,13.0939,13.0561,13.0712,294600.0
2006-02-14 14:10:00,17.27,17.31,17.26,17.3,299800.0,13.0712,13.1015,13.0636,13.0939,299800.0
2006-02-14 14:20:00,17.31,17.37,17.3,17.35,257200.0,13.1015,13.1469,13.0939,13.1318,257200.0
2006-02-14 14:30:00,17.34,17.35,17.29,17.3,171200.0,13.1242,13.1318,13.0864,13.0939,171200.0
2006-02-14 14:40:00,17.3,17.32,17.29,17.32,154800.0,13.0939,13.1091,13.0864,13.1091,154800.0
2006-02-14 14:50:00,17.32,17.34,17.32,17.34,161000.0,13.1091,13.1242,13.1091,13.1242,161000.0
2006-02-14 15:00:00,17.34,17.36,17.31,17.33,258800.0,13.1242,13.1393,13.1015,13.1166,258800.0
2006-02-14 15:10:00,17.33,17.36,17.33,17.36,267400.0,13.1166,13.1393,13.1166,13.1393,267400.0
2006-02-14 15:20:00,17.36,17.39,17.36,17.36,364800.0,13.1393,13.162,13.1393,13.1393,364800.0
2006-02-14 15:30:00,17.36,17.36,17.34,17.34,310600.0,13.1393,13.1393,13.1242,13.1242,310600.0
2006-02-14 15:40:00,17.34,17.35,17.31,17.31,353800.0,13.1242,13.1318,13.1015,13.1015,353800.0
2006-02-14 15:50:00,17.31,17.36,17.31,17.32,664600.0,13.1015,13.1393,13.1015,13.1091,664600.0
2006-02-15 09:30:00,17.36,17.36,17.2,17.22,453800.0,13.1393,13.1393,13.0182,13.0334,453800.0
2006-02-15 09:40:00,17.22,17.23,17.09,17.09,278000.0,13.0334,13.0409,12.935,12.935,278000.0
2006-02-15 09:50:00,17.09,17.15,17.04,17.14,402400.0,12.935,12.9804,12.8971,12.9728,402400.0
2006-02-15 10:00:00,17.14,17.24,17.11,17.24,229200.0,12.9728,13.0485,12.9501,13.0485,229200.0
2006-02-15 10:10:00,17.24,17.5,17.24,17.45,457200.0,13.0485,13.2453,13.0485,13.2074,457200.0
2006-02-15 10:20:00,17.45,17.49,17.36,17.39,269000.0,13.2074,13.2377,13.1393,13.162,269000.0
2006-02-15 10:30:00,17.4,17.44,17.36,17.41,153000.0,13.1696,13.1999,13.1393,13.1772,153000.0
2006-02-15 10:40:00,17.41,17.42,17.36,17.4,105200.0,13.1772,13.1847,13.1393,13.1696,105200.0
2006-02-15 10:50:00,17.4,17.42,17.37,17.39,96600.0,13.1696,13.1847,13.1469,13.162,96600.0
2006-02-15 11:00:00,17.4,17.4,17.3,17.33,168000.0,13.1696,13.1696,13.0939,13.1166,168000.0
2006-02-15 11:10:00,17.34,17.36,17.27,17.3,118600.0,13.1242,13.1393,13.0712,13.0939,118600.0
2006-02-15 11:20:00,17.3,17.33,17.18,17.21,154200.0,13.0939,13.1166,13.0031,13.0258,154200.0
2006-02-15 11:30:00,17.22,17.25,17.15,17.2,313000.0,13.0334,13.0561,12.9804,13.0182,313000.0
2006-02-15 11:40:00,17.2,17.23,17.18,17.23,179000.0,13.0182,13.0409,13.0031,13.0409,179000.0
2006-02-15 11:50:00,17.22,17.28,17.21,17.27,254200.0,13.0334,13.0788,13.0258,13.0712,254200.0
2006-02-15 12:00:00,17.27,17.28,17.22,17.23,107400.0,13.0712,13.0788,13.0334,13.0409,107400.0
2006-02-15 12:10:00,17.23,17.3,17.22,17.29,204000.0,13.0409,13.0939,13.0334,13.0864,204000.0
2006-02-15 12:20:00,17.29,17.35,17.29,17.34,148200.0,13.0864,13.1318,13.0864,13.1242,148200.0
2006-02-15 12:30:00,17.34,17.36,17.3,17.31,252600.0,13.1242,13.1393,13.0939,13.1015,252600.0
2006-02-15 12:40:00,17.31,17.34,17.26,17.3,137000.0,13.1015,13.1242,13.0636,13.0939,137000.0
2006-02-15 12:50:00,17.3,17.37,17.3,17.36,136800.0,13.0939,13.1469,13.0939,13.1393,136800.0
2006-02-15 13:00:00,17.35,17.42,17.35,17.4,230000.0,13.1318,13.1847,13.1318,13.1696,230000.0
2006-02-15 13:10:00,17.4,17.43,17.37,17.42,172200.0,13.1696,13.1923,13.1469,13.1847,172200.0
2006-02-15 13:20:00,17.42,17.43,17.38,17.39,149200.0,13.1847,13.1923,13.1545,13.162,149200.0
2006-02-15 13:30:00,17.4,17.42,17.39,17.41,124600.0,13.1696,13.1847,13.162,13.1772,124600.0
2006-02-15 13:40:00,17.4,17.41,17.39,17.4,126200.0,13.1696,13.1772,13.162,13.1696,126200.0
2006-02-15 13:50:00,17.4,17.5,17.4,17.49,257200.0,13.1696,13.2453,13.1696,13.2377,257200.0
2006-02-15 14:00:00,17.5,17.5,17.46,17.47,144400.0,13.2453,13.2453,13.215,13.2226,144400.0
2006-02-15 14:10:00,17.47,17.5,17.47,17.49,128600.0,13.2226,13.2453,13.2226,13.2377,128600.0
2006-02-15 14:20:00,17.49,17.56,17.48,17.55,332600.0,13.2377,13.2907,13.2302,13.2831,332600.0
2006-02-15 14:30:00,17.55,17.56,17.52,17.56,193600.0,13.2831,13.2907,13.2604,13.2907,193600.0
2006-02-15 14:40:00,17.56,17.59,17.54,17.57,369800.0,13.2907,13.3134,13.2756,13.2983,369800.0
2006-02-15 14:50:00,17.57,17.65,17.55,17.61,393600.0,13.2983,13.3588,13.2831,13.3285,393600.0
2006-02-15 15:00:00,17.61,17.62,17.56,17.57,410000.0,13.3285,13.3361,13.2907,13.2983,410000.0
2006-02-15 15:10:00,17.57,17.6,17.55,17.56,192800.0,13.2983,13.321,13.2831,13.2907,192800.0
2006-02-15 15:20:00,17.56,17.59,17.53,17.55,189000.0,13.2907,13.3134,13.268,13.2831,189000.0
2006-02-15 15:30:00,17.56,17.57,17.54,17.57,135800.0,13.2907,13.2983,13.2756,13.2983,135800.0
2006-02-15 15:40:00,17.57,17.6,17.56,17.56,241200.0,13.2983,13.321,13.2907,13.2907,241200.0
2006-02-15 15:50:00,17.55,17.59,17.53,17.57,525200.0,13.2831,13.3134,13.268,13.2983,525200.0
2006-02-16 09:30:00,17.66,17.75,17.55,17.71,635400.0,13.3664,13.4345,13.2831,13.4042,635400.0
2006-02-16 09:40:00,17.71,17.75,17.68,17.7,251600.0,13.4042,13.4345,13.3815,13.3967,251600.0
2006-02-16 09:50:00,17.69,17.75,17.64,17.64,204800.0,13.3891,13.4345,13.3513,13.3513,204800.0
2006-02-16 10:00:00,17.65,17.74,17.63,17.73,194000.0,13.3588,13.4269,13.3437,13.4194,194000.0
2006-02-16 10:10:00,17.73,17.77,17.71,17.72,168600.0,13.4194,13.4496,13.4042,13.4118,168600.0
2006-02-16 10:20:00,17.72,17.75,17.7,17.72,207800.0,13.4118,13.4345,13.3967,13.4118,207800.0
2006-02-16 10:30:00,17.72,17.73,17.66,17.66,241200.0,13.4118,13.4194,13.3664,13.3664,241200.0
2006-02-16 10:40:00,17.67,17.71,17.66,17.67,132400.0,13.374,13.4042,13.3664,13.374,132400.0
2006-02-16 10:50:00,17.67,17.71,17.65,17.68,256200.0,13.374,13.4042,13.3588,13.3815,256200.0
2006-02-16 11:00:00,17.67,17.74,17.67,17.7,174000.0,13.374,13.4269,13.374,13.3967,174000.0
2006-02-16 11:10:00,17.7,17.77,17.7,17.76,207000.0,13.3967,13.4496,13.3967,13.4421,207000.0
2006-02-16 11:20:00,17.76,17.78,17.75,17.76,157200.0,13.4421,13.4572,13.4345,13.4421,157200.0
2006-02-16 11:30:00,17.77,17.84,17.77,17.82,301000.0,13.4496,13.5026,13.4496,13.4875,301000.0
2006-02-16 11:40:00,17.82,17.84,17.77,17.8,251000.0,13.4875,13.5026,13.4496,13.4724,251000.0
2006-02-16 11:50:00,17.81,17.86,17.79,17.81,295000.0,13.4799,13.5178,13.4648,13.4799,295000.0
2006-02-16 12:00:00,17.82,17.84,17.8,17.82,216000.0,13.4875,13.5026,13.4724,13.4875,216000.0
2006-02-16 12:10:00,17.82,17.83,17.79,17.81,194200.0,13.4875,13.4951,13.4648,13.4799,194200.0
2006-02-16 12:20:00,17.81,17.85,17.75,17.81,253200.0,13.4799,13.5102,13.4345,13.4799,253200.0
2006-02-16 12:30:00,17.8,17.8,17.78,17.79,284000.0,13.4724,13.4724,13.4572,13.4648,284000.0
2006-02-16 12:40:00,17.79,17.81,17.79,17.8,180800.0,13.4648,13.4799,13.4648,13.4724,180800.0
2006-02-16 12:50:00,17.81,17.82,17.79,17.81,221600.0,13.4799,13.4875,13.4648,13.4799,221600.0
2006-02-16 13:00:00,17.81,17.82,17.8,17.81,141200.0,13.4799,13.4875,13.4724,13.4799,141200.0
2006-02-16 13:10:00,17.81,17.81,17.8,17.8,203400.0,13.4799,13.4799,13.4724,13.4724,203400.0
2006-02-16 13:20:00,17.79,17.8,17.75,17.79,120600.0,13.4648,13.4724,13.4345,13.4648,120600.0
2006-02-16 13:30:00,17.78,17.82,17.77,17.8,123800.0,13.4572,13.4875,13.4496,13.4724,123800.0
2006-02-16 13:40:00,17.8,17.83,17.8,17.81,139000.0,13.4724,13.4951,13.4724,13.4799,139000.0
2006-02-16 13:50:00,17.82,17.83,17.73,17.75,453400.0,13.4875,13.4951,13.4194,13.4345,453400.0
2006-02-16 14:00:00,17.75,17.78,17.75,17.76,242400.0,13.4345,13.4572,13.4345,13.4421,242400.0
2006-02-16 14:10:00,17.76,17.78,17.74,17.78,165400.0,13.4421,13.4572,13.4269,13.4572,165400.0
2006-02-16 14:20:00,17.78,17.78,17.72,17.72,301800.0,13.4572,13.4572,13.4118,13.4118,301800.0
2006-02-16 14:30:00,17.72,17.77,17.68,17.74,445200.0,13.4118,13.4496,13.3815,13.4269,445200.0
2006-02-16 14:40:00,17.75,17.82,17.74,17.82,212400.0,13.4345,13.4875,13.4269,13.4875,212400.0
2006-02-16 14:50:00,17.82,17.83,17.74,17.81,276200.0,13.4875,13.4951,13.4269,13.4799,276200.0
2006-02-16 15:00:00,17.81,17.83,17.78,17.82,197800.0,13.4799,13.4951,13.4572,13.4875,197800.0
2006-02-16 15:10:00,17.82,17.88,17.81,17.88,330200.0,13.4875,13.5329,13.4799,13.5329,330200.0
2006-02-16 15:20:00,17.88,17.89,17.87,17.88,203800.0,13.5329,13.5405,13.5253,13.5329,203800.0
2006-02-16 15:30:00,17.87,17.9,17.84,17.85,364600.0,13.5253,13.548,13.5026,13.5102,364600.0
2006-02-16 15:40:00,17.85,17.88,17.84,17.84,278000.0,13.5102,13.5329,13.5026,13.5026,278000.0
2006-02-16 15:50:00,17.85,17.93,17.84,17.93,600000.0,13.5102,13.5707,13.5026,13.5707,600000.0
2006-02-17 09:30:00,17.92,17.93,17.76,17.81,2905600.0,13.5632,13.5707,13.4421,13.4799,2905600.0
2006-02-17 09:40:00,17.81,17.83,17.78,17.82,317200.0,13.4799,13.4951,13.4572,13.4875,317200.0
2006-02-17 09:50:00,17.83,17.88,17.8,17.87,153400.0,13.4951,13.5329,13.4724,13.5253,153400.0
2006-02-17 10:00:00,17.86,17.89,17.81,17.86,169600.0,13.5178,13.5405,13.4799,13.5178,169600.0
2006-02-17 10:10:00,17.85,17.93,17.84,17.93,129600.0,13.5102,13.5707,13.5026,13.5707,129600.0
2006-02-17 10:20:00,17.92,17.93,17.9,17.91,184200.0,13.5632,13.5707,13.548,13.5556,184200.0
2006-02-17 10:30:00,17.92,17.95,17.89,17.92,136000.0,13.5632,13.5859,13.5405,13.5632,136000.0
2006-02-17 10:40:00,17.92,17.95,17.9,17.94,174800.0,13.5632,13.5859,13.548,13.5783,174800.0
2006-02-17 10:50:00,17.94,17.94,17.83,17.83,105400.0,13.5783,13.5783,13.4951,13.4951,105400.0
2006-02-17 11:00:00,17.83,17.86,17.82,17.83,158600.0,13.4951,13.5178,13.4875,13.4951,158600.0
2006-02-17 11:10:00,17.83,17.88,17.82,17.83,161800.0,13.4951,13.5329,13.4875,13.4951,161800.0
2006-02-17 11:20:00,17.83,17.92,17.8,17.81,135600.0,13.4951,13.5632,13.4724,13.4799,135600.0
2006-02-17 11:30:00,17.81,17.82,17.78,17.79,81800.0,13.4799,13.4875,13.4572,13.4648,81800.0
2006-02-17 11:40:00,17.79,17.83,17.77,17.82,125600.0,13.4648,13.4951,13.4496,13.4875,125600.0
2006-02-17 11:50:00,17.82,17.83,17.79,17.81,86400.0,13.4875,13.4951,13.4648,13.4799,86400.0
2006-02-17 12:00:00,17.82,17.86,17.8,17.86,139400.0,13.4875,13.5178,13.4724,13.5178,139400.0
2006-02-17 12:10:00,17.87,17.89,17.85,17.88,85800.0,13.5253,13.5405,13.5102,13.5329,85800.0
2006-02-17 12:20:00,17.88,17.9,17.85,17.89,105600.0,13.5329,13.548,13.5102,13.5405,105600.0
2006-02-17 12:30:00,17.89,17.9,17.88,17.9,129200.0,13.5405,13.548,13.5329,13.548,129200.0
2006-02-17 12:40:00,17.9,17.95,17.9,17.95,94800.0,13.548,13.5859,13.548,13.5859,94800.0
2006-02-17 12:50:00,17.95,17.95,17.93,17.94,101200.0,13.5859,13.5859,13.5707,13.5783,101200.0
2006-02-17 13:00:00,17.94,17.96,17.93,17.95,108200.0,13.5783,13.5935,13.5707,13.5859,108200.0
2006-02-17 13:10:00,17.95,17.95,17.93,17.93,102400.0,13.5859,13.5859,13.5707,13.5707,102400.0
2006-02-17 13:20:00,17.93,17.94,17.92,17.92,95400.0,13.5707,13.5783,13.5632,13.5632,95400.0
2006-02-17 13:30:00,17.92,17.96,17.92,17.95,86800.0,13.5632,13.5935,13.5632,13.5859,86800.0
2006-02-17 13:40:00,17.96,17.96,17.93,17.94,72000.0,13.5935,13.5935,13.5707,13.5783,72000.0
2006-02-17 13:50:00,17.94,17.96,17.93,17.95,109600.0,13.5783,13.5935,13.5707,13.5859,109600.0
2006-02-17 14:00:00,17.95,17.95,17.9,17.9,82600.0,13.5859,13.5859,13.548,13.548,82600.0
2006-02-17 14:10:00,17.9,17.9,17.86,17.87,101400.0,13.548,13.548,13.5178,13.5253,101400.0
2006-02-17 14:20:00,17.88,17.9,17.85,17.89,124000.0,13.5329,13.548,13.5102,13.5405,124000.0
2006-02-17 14:30:00,17.89,17.89,17.86,17.86,101400.0,13.5405,13.5405,13.5178,13.5178,101400.0
2006-02-17 14:40:00,17.86,17.88,17.86,17.86,92200.0,13.5178,13.5329,13.5178,13.5178,92200.0
2006-02-17 14:50:00,17.86,17.87,17.84,17.86,150200.0,13.5178,13.5253,13.5026,13.5178,150200.0
2006-02-17 15:00:00,17.85,17.86,17.84,17.84,109400.0,13.5102,13.5178,13.5026,13.5026,109400.0
2006-02-17 15:10:00,17.85,17.85,17.74,17.78,296000.0,13.5102,13.5102,13.4269,13.4572,296000.0
2006-02-17 15:20:00,17.78,17.78,17.71,17.74,223600.0,13.4572,13.4572,13.4042,13.4269,223600.0
2006-02-17 15:30:00,17.73,17.79,17.71,17.75,286000.0,13.4194,13.4648,13.4042,13.4345,286000.0
2006-02-17 15:40:00,17.75,17.77,17.68,17.72,243000.0,13.4345,13.4496,13.3815,13.4118,243000.0
2006-02-17 15:50:00,17.72,17.74,17.68,17.68,410600.0,13.4118,13.4269,13.3815,13.3815,410600.0
2006-02-21 09:30:00,17.73,17.89,17.66,17.87,506400.0,13.4194,13.5405,13.3664,13.5253,506400.0
2006-02-21 09:40:00,17.88,17.98,17.85,17.98,307600.0,13.5329,13.6086,13.5102,13.6086,307600.0
2006-02-21 09:50:00,17.98,18.0,17.96,17.99,440600.0,13.6086,13.6237,13.5935,13.6162,440600.0
2006-02-21 10:00:00,17.99,18.03,17.9,17.93,516400.0,13.6162,13.6464,13.548,13.5707,516400.0
2006-02-21 10:10:00,17.93,17.93,17.74,17.77,365000.0,13.5707,13.5707,13.4269,13.4496,365000.0
2006-02-21 10:20:00,17.76,17.79,17.68,17.69,325000.0,13.4421,13.4648,13.3815,13.3891,325000.0
2006-02-21 10:30:00,17.68,17.75,17.68,17.75,210600.0,13.3815,13.4345,13.3815,13.4345,210600.0
2006-02-21 10:40:00,17.75,17.76,17.69,17.73,247000.0,13.4345,13.4421,13.3891,13.4194,247000.0
2006-02-21 10:50:00,17.73,17.74,17.66,17.66,188800.0,13.4194,13.4269,13.3664,13.3664,188800.0
2006-02-21 11:00:00,17.66,17.71,17.65,17.71,159400.0,13.3664,13.4042,13.3588,13.4042,159400.0
2006-02-21 11:10:00,17.71,17.73,17.68,17.69,206800.0,13.4042,13.4194,13.3815,13.3891,206800.0
2006-02-21 11:20:00,17.68,17.72,17.68,17.69,149400.0,13.3815,13.4118,13.3815,13.3891,149400.0
2006-02-21 11:30:00,17.69,17.74,17.69,17.72,146400.0,13.3891,13.4269,13.3891,13.4118,146400.0
2006-02-21 11:40:00,17.72,17.73,17.65,17.67,240600.0,13.4118,13.4194,13.3588,13.374,240600.0
2006-02-21 11:50:00,17.66,17.67,17.61,17.63,210400.0,13.3664,13.374,13.3285,13.3437,210400.0
2006-02-21 12:00:00,17.64,17.64,17.53,17.57,302000.0,13.3513,13.3513,13.268,13.2983,302000.0
2006-02-21 12:10:00,17.57,17.61,17.53,17.57,119200.0,13.2983,13.3285,13.268,13.2983,119200.0
2006-02-21 12:20:00,17.57,17.61,17.56,17.6,110400.0,13.2983,13.3285,13.2907,13.321,110400.0
2006-02-21 12:30:00,17.6,17.64,17.59,17.64,57600.0,13.321,13.3513,13.3134,13.3513,57600.0
2006-02-21 12:40:00,17.64,17.73,17.64,17.73,70800.0,13.3513,13.4194,13.3513,13.4194,70800.0
2006-02-21 12:50:00,17.73,17.74,17.64,17.65,170200.0,13.4194,13.4269,13.3513,13.3588,170200.0
2006-02-21 13:00:00,17.65,17.67,17.59,17.6,115800.0,13.3588,13.374,13.3134,13.321,115800.0
2006-02-21 13:10:00,17.6,17.61,17.55,17.57,146800.0,13.321,13.3285,13.2831,13.2983,146800.0
2006-02-21 13:20:00,17.57,17.58,17.5,17.52,229400.0,13.2983,13.3058,13.2453,13.2604,229400.0
2006-02-21 13:30:00,17.52,17.58,17.46,17.5,346400.0,13.2604,13.3058,13.215,13.2453,346400.0
2006-02-21 13:40:00,17.5,17.53,17.47,17.52,135600.0,13.2453,13.268,13.2226,13.2604,135600.0
2006-02-21 13:50:00,17.52,17.53,17.49,17.5,171000.0,13.2604,13.268,13.2377,13.2453,171000.0
2006-02-21 14:00:00,17.5,17.6,17.48,17.57,158800.0,13.2453,13.321,13.2302,13.2983,158800.0
2006-02-21 14:10:00,17.58,17.59,17.53,17.58,128800.0,13.3058,13.3134,13.268,13.3058,128800.0
2006-02-21 14:20:00,17.57,17.6,17.54,17.6,115600.0,13.2983,13.321,13.2756,13.321,115600.0
2006-02-21 14:30:00,17.6,17.62,17.58,17.6,98800.0,13.321,13.3361,13.3058,13.321,98800.0
2006-02-21 14:40:00,17.6,17.65,17.58,17.65,159600.0,13.321,13.3588,13.3058,13.3588,159600.0
2006-02-21 14:50:00,17.65,17.68,17.6,17.65,123000.0,13.3588,13.3815,13.321,13.3588,123000.0
2006-02-21 15:00:00,17.65,17.7,17.63,17.67,117800.0,13.3588,13.3967,13.3437,13.374,117800.0
2006-02-21 15:10:00,17.68,17.68,17.64,17.65,135200.0,13.3815,13.3815,13.3513,13.3588,135200.0
2006-02-21 15:20:00,17.66,17.69,17.64,17.67,133000.0,13.3664,13.3891,13.3513,13.374,133000.0
2006-02-21 15:30:00,17.67,17.7,17.67,17.68,124000.0,13.374,13.3967,13.374,13.3815,124000.0
2006-02-21 15:40:00,17.67,17.72,17.67,17.69,129800.0,13.374,13.4118,13.374,13.3891,129800.0
2006-02-21 15:50:00,17.7,17.7,17.61,17.61,285800.0,13.3967,13.3967,13.3285,13.3285,285800.0
2006-02-22 09:30:00,17.7,17.83,17.68,17.8,485000.0,13.3967,13.4951,13.3815,13.4724,485000.0
2006-02-22 09:40:00,17.8,17.83,17.78,17.79,205800.0,13.4724,13.4951,13.4572,13.4648,205800.0
2006-02-22 09:50:00,17.8,17.8,17.71,17.72,124400.0,13.4724,13.4724,13.4042,13.4118,124400.0
2006-02-22 10:00:00,17.72,17.75,17.68,17.74,240800.0,13.4118,13.4345,13.3815,13.4269,240800.0
2006-02-22 10:10:00,17.75,17.81,17.75,17.78,229000.0,13.4345,13.4799,13.4345,13.4572,229000.0
2006-02-22 10:20:00,17.77,17.83,17.76,17.8,272200.0,13.4496,13.4951,13.4421,13.4724,272200.0
2006-02-22 10:30:00,17.79,17.82,17.79,17.81,208800.0,13.4648,13.4875,13.4648,13.4799,208800.0
2006-02-22 10:40:00,17.81,17.83,17.8,17.8,171200.0,13.4799,13.4951,13.4724,13.4724,171200.0
2006-02-22 10:50:00,17.8,17.81,17.79,17.81,138200.0,13.4724,13.4799,13.4648,13.4799,138200.0
2006-02-22 11:00:00,17.81,17.82,17.8,17.8,132000.0,13.4799,13.4875,13.4724,13.4724,132000.0
2006-02-22 11:10:00,17.8,17.81,17.79,17.8,217000.0,13.4724,13.4799,13.4648,13.4724,217000.0
2006-02-22 11:20:00,17.8,17.92,17.77,17.89,483200.0,13.4724,13.5632,13.4496,13.5405,483200.0
2006-02-22 11:30:00,17.9,17.99,17.9,17.98,380200.0,13.548,13.6162,13.548,13.6086,380200.0
2006-02-22 11:40:00,17.98,18.0,17.97,17.99,187000.0,13.6086,13.6237,13.601,13.6162,187000.0
2006-02-22 11:50:00,17.99,18.02,17.97,18.0,299600.0,13.6162,13.6389,13.601,13.6237,299600.0
2006-02-22 12:00:00,18.01,18.08,18.0,18.04,295200.0,13.6313,13.6843,13.6237,13.654,295200.0
2006-02-22 12:10:00,18.03,18.11,18.03,18.06,176800.0,13.6464,13.707,13.6464,13.6691,176800.0
2006-02-22 12:20:00,18.07,18.11,18.03,18.06,189000.0,13.6767,13.707,13.6464,13.6691,189000.0
2006-02-22 12:30:00,18.06,18.07,18.01,18.03,150400.0,13.6691,13.6767,13.6313,13.6464,150400.0
2006-02-22 12:40:00,18.04,18.13,18.04,18.1,245600.0,13.654,13.7221,13.654,13.6994,245600.0
2006-02-22 12:50:00,18.1,18.15,18.09,18.14,159800.0,13.6994,13.7373,13.6918,13.7297,159800.0
2006-02-22 13:00:00,18.14,18.18,18.13,18.16,299800.0,13.7297,13.76,13.7221,13.7448,299800.0
2006-02-22 13:10:00,18.16,18.16,18.11,18.14,170400.0,13.7448,13.7448,13.707,13.7297,170400.0
2006-02-22 13:20:00,18.14,18.15,18.12,18.14,132200.0,13.7297,13.7373,13.7146,13.7297,132200.0
2006-02-22 13:30:00,18.15,18.15,18.11,18.13,242400.0,13.7373,13.7373,13.707,13.7221,242400.0
2006-02-22 13:40:00,18.12,18.12,18.04,18.06,237400.0,13.7146,13.7146,13.654,13.6691,237400.0
2006-02-22 13:50:00,18.05,18.08,18.05,18.06,222000.0,13.6616,13.6843,13.6616,13.6691,222000.0
2006-02-22 14:00:00,18.06,18.07,18.06,18.06,62800.0,13.6691,13.6767,13.6691,13.6691,62800.0
2006-02-22 14:10:00,18.06,18.12,18.06,18.11,121400.0,13.6691,13.7146,13.6691,13.707,121400.0
2006-02-22 14:20:00,18.11,18.12,18.08,18.11,106600.0,13.707,13.7146,13.6843,13.707,106600.0
2006-02-22 14:30:00,18.11,18.12,18.07,18.07,81600.0,13.707,13.7146,13.6767,13.6767,81600.0
2006-02-22 14:40:00,18.07,18.1,18.07,18.09,120800.0,13.6767,13.6994,13.6767,13.6918,120800.0
2006-02-22 14:50:00,18.08,18.11,18.08,18.1,332200.0,13.6843,13.707,13.6843,13.6994,332200.0
2006-02-22 15:00:00,18.09,18.11,18.08,18.08,304400.0,13.6918,13.707,13.6843,13.6843,304400.0
2006-02-22 15:10:00,18.08,18.1,18.06,18.09,237000.0,13.6843,13.6994,13.6691,13.6918,237000.0
2006-02-22 15:20:00,18.09,18.11,18.08,18.08,171600.0,13.6918,13.707,13.6843,13.6843,171600.0
2006-02-22 15:30:00,18.08,18.1,18.03,18.05,419000.0,13.6843,13.6994,13.6464,13.6616,419000.0
2006-02-22 15:40:00,18.05,18.06,18.04,18.05,369400.0,13.6616,13.6691,13.654,13.6616,369400.0
2006-02-22 15:50:00,18.05,18.06,18.0,18.0,563800.0,13.6616,13.6691,13.6237,13.6237,563800.0
2006-02-23 09:30:00,17.98,18.09,17.98,18.09,359600.0,13.6086,13.6918,13.6086,13.6918,359600.0
2006-02-23 09:40:00,18.08,18.16,18.02,18.08,393600.0,13.6843,13.7448,13.6389,13.6843,393600.0
2006-02-23 09:50:00,18.09,18.18,18.08,18.18,456200.0,13.6918,13.76,13.6843,13.76,456200.0
2006-02-23 10:00:00,18.19,18.25,18.16,18.24,453800.0,13.7675,13.8129,13.7448,13.8054,453800.0
2006-02-23 10:10:00,18.24,18.29,18.21,18.29,304800.0,13.8054,13.8432,13.7827,13.8432,304800.0
2006-02-23 10:20:00,18.29,18.37,18.28,18.32,395000.0,13.8432,13.9038,13.8357,13.8659,395000.0
2006-02-23 10:30:00,18.32,18.4,18.3,18.36,485200.0,13.8659,13.9265,13.8508,13.8962,485200.0
2006-02-23 10:40:00,18.36,18.36,18.26,18.3,332600.0,13.8962,13.8962,13.8205,13.8508,332600.0
2006-02-23 10:50:00,18.3,18.32,18.26,18.3,191200.0,13.8508,13.8659,13.8205,13.8508,191200.0
2006-02-23 11:00:00,18.3,18.31,18.27,18.29,255400.0,13.8508,13.8584,13.8281,13.8432,255400.0
2006-02-23 11:10:00,18.29,18.36,18.29,18.34,190800.0,13.8432,13.8962,13.8432,13.8811,190800.0
2006-02-23 11:20:00,18.33,18.4,18.32,18.38,190000.0,13.8735,13.9265,13.8659,13.9113,190000.0
2006-02-23 11:30:00,18.39,18.41,18.34,18.34,179200.0,13.9189,13.934,13.8811,13.8811,179200.0
2006-02-23 11:40:00,18.35,18.39,18.33,18.36,174400.0,13.8886,13.9189,13.8735,13.8962,174400.0
2006-02-23 11:50:00,18.36,18.4,18.33,18.35,111200.0,13.8962,13.9265,13.8735,13.8886,111200.0
2006-02-23 12:00:00,18.35,18.36,18.33,18.33,93400.0,13.8886,13.8962,13.8735,13.8735,93400.0
2006-02-23 12:10:00,18.33,18.35,18.28,18.29,241200.0,13.8735,13.8886,13.8357,13.8432,241200.0
2006-02-23 12:20:00,18.28,18.34,18.28,18.3,194200.0,13.8357,13.8811,13.8357,13.8508,194200.0
2006-02-23 12:30:00,18.31,18.36,18.3,18.34,154600.0,13.8584,13.8962,13.8508,13.8811,154600.0
2006-02-23 12:40:00,18.35,18.38,18.32,18.35,178400.0,13.8886,13.9113,13.8659,13.8886,178400.0
2006-02-23 12:50:00,18.36,18.38,18.31,18.35,110400.0,13.8962,13.9113,13.8584,13.8886,110400.0
2006-02-23 13:00:00,18.34,18.37,18.34,18.36,104600.0,13.8811,13.9038,13.8811,13.8962,104600.0
2006-02-23 13:10:00,18.36,18.43,18.35,18.42,232200.0,13.8962,13.9492,13.8886,13.9416,232200.0
2006-02-23 13:20:00,18.42,18.43,18.38,18.4,148600.0,13.9416,13.9492,13.9113,13.9265,148600.0
2006-02-23 13:30:00,18.4,18.41,18.35,18.36,125000.0,13.9265,13.934,13.8886,13.8962,125000.0
2006-02-23 13:40:00,18.36,18.36,18.35,18.36,122800.0,13.8962,13.8962,13.8886,13.8962,122800.0
2006-02-23 13:50:00,18.36,18.37,18.34,18.34,142800.0,13.8962,13.9038,13.8811,13.8811,142800.0
2006-02-23 14:00:00,18.34,18.36,18.28,18.28,209400.0,13.8811,13.8962,13.8357,13.8357,209400.0
2006-02-23 14:10:00,18.28,18.31,18.25,18.26,194000.0,13.8357,13.8584,13.8129,13.8205,194000.0
2006-02-23 14:20:00,18.26,18.28,18.25,18.25,206000.0,13.8205,13.8357,13.8129,13.8129,206000.0
2006-02-23 14:30:00,18.25,18.27,18.22,18.24,187200.0,13.8129,13.8281,13.7902,13.8054,187200.0
2006-02-23 14:40:00,18.24,18.29,18.23,18.28,182200.0,13.8054,13.8432,13.7978,13.8357,182200.0
2006-02-23 14:50:00,18.28,18.31,18.27,18.3,371800.0,13.8357,13.8584,13.8281,13.8508,371800.0
2006-02-23 15:00:00,18.3,18.31,18.25,18.3,248200.0,13.8508,13.8584,13.8129,13.8508,248200.0
2006-02-23 15:10:00,18.3,18.32,18.27,18.27,146800.0,13.8508,13.8659,13.8281,13.8281,146800.0
2006-02-23 15:20:00,18.27,18.32,18.25,18.31,217800.0,13.8281,13.8659,13.8129,13.8584,217800.0
2006-02-23 15:30:00,18.31,18.31,18.21,18.24,348000.0,13.8584,13.8584,13.7827,13.8054,348000.0
2006-02-23 15:40:00,18.24,18.25,18.07,18.08,550400.0,13.8054,13.8129,13.6767,13.6843,550400.0
2006-02-23 15:50:00,18.08,18.15,18.07,18.1,971600.0,13.6843,13.7373,13.6767,13.6994,971600.0
2006-02-24 09:30:00,18.04,18.18,18.04,18.11,504200.0,13.654,13.76,13.654,13.707,504200.0
2006-02-24 09:40:00,18.11,18.18,18.07,18.15,150400.0,13.707,13.76,13.6767,13.7373,150400.0
2006-02-24 09:50:00,18.15,18.15,18.0,18.05,277200.0,13.7373,13.7373,13.6237,13.6616,277200.0
2006-02-24 10:00:00,18.05,18.08,17.98,18.03,294800.0,13.6616,13.6843,13.6086,13.6464,294800.0
2006-02-24 10:10:00,18.01,18.03,17.98,18.0,207000.0,13.6313,13.6464,13.6086,13.6237,207000.0
2006-02-24 10:20:00,17.99,18.0,17.95,17.95,265600.0,13.6162,13.6237,13.5859,13.5859,265600.0
2006-02-24 10:30:00,17.96,17.96,17.85,17.86,308000.0,13.5935,13.5935,13.5102,13.5178,308000.0
2006-02-24 10:40:00,17.86,17.87,17.8,17.83,264000.0,13.5178,13.5253,13.4724,13.4951,264000.0
2006-02-24 10:50:00,17.83,17.86,17.79,17.85,340600.0,13.4951,13.5178,13.4648,13.5102,340600.0
2006-02-24 11:00:00,17.85,17.86,17.84,17.86,171600.0,13.5102,13.5178,13.5026,13.5178,171600.0
2006-02-24 11:10:00,17.87,17.9,17.84,17.85,176000.0,13.5253,13.548,13.5026,13.5102,176000.0
2006-02-24 11:20:00,17.85,17.86,17.83,17.84,146000.0,13.5102,13.5178,13.4951,13.5026,146000.0
2006-02-24 11:30:00,17.84,17.85,17.81,17.85,171600.0,13.5026,13.5102,13.4799,13.5102,171600.0
2006-02-24 11:40:00,17.85,17.86,17.81,17.83,118200.0,13.5102,13.5178,13.4799,13.4951,118200.0
2006-02-24 11:50:00,17.83,17.86,17.81,17.85,119200.0,13.4951,13.5178,13.4799,13.5102,119200.0
2006-02-24 12:00:00,17.85,17.88,17.84,17.85,192800.0,13.5102,13.5329,13.5026,13.5102,192800.0
2006-02-24 12:10:00,17.85,17.85,17.82,17.85,98800.0,13.5102,13.5102,13.4875,13.5102,98800.0
2006-02-24 12:20:00,17.84,17.86,17.82,17.85,126600.0,13.5026,13.5178,13.4875,13.5102,126600.0
2006-02-24 12:30:00,17.85,17.91,17.85,17.9,150800.0,13.5102,13.5556,13.5102,13.548,150800.0
2006-02-24 12:40:00,17.91,17.93,17.89,17.9,189000.0,13.5556,13.5707,13.5405,13.548,189000.0
2006-02-24 12:50:00,17.91,17.92,17.89,17.92,127000.0,13.5556,13.5632,13.5405,13.5632,127000.0
2006-02-24 13:00:00,17.92,17.94,17.86,17.89,160600.0,13.5632,13.5783,13.5178,13.5405,160600.0
2006-02-24 13:10:00,17.89,17.9,17.85,17.89,76200.0,13.5405,13.548,13.5102,13.5405,76200.0
2006-02-24 13:20:00,17.89,17.91,17.89,17.9,77000.0,13.5405,13.5556,13.5405,13.548,77000.0
2006-02-24 13:30:00,17.91,17.93,17.89,17.91,71800.0,13.5556,13.5707,13.5405,13.5556,71800.0
2006-02-24 13:40:00,17.91,17.91,17.86,17.88,85200.0,13.5556,13.5556,13.5178,13.5329,85200.0
2006-02-24 13:50:00,17.88,17.9,17.87,17.88,71200.0,13.5329,13.548,13.5253,13.5329,71200.0
2006-02-24 14:00:00,17.88,17.91,17.88,17.9,90600.0,13.5329,13.5556,13.5329,13.548,90600.0
2006-02-24 14:10:00,17.9,17.93,17.88,17.91,107000.0,13.548,13.5707,13.5329,13.5556,107000.0
2006-02-24 14:20:00,17.91,17.95,17.9,17.91,85600.0,13.5556,13.5859,13.548,13.5556,85600.0
2006-02-24 14:30:00,17.91,17.93,17.88,17.93,101400.0,13.5556,13.5707,13.5329,13.5707,101400.0
2006-02-24 14:40:00,17.93,17.95,17.92,17.95,168400.0,13.5707,13.5859,13.5632,13.5859,168400.0
2006-02-24 14:50:00,17.95,17.95,17.91,17.94,200000.0,13.5859,13.5859,13.5556,13.5783,200000.0
2006-02-24 15:00:00,17.93,17.98,17.93,17.97,218800.0,13.5707,13.6086,13.5707,13.601,218800.0
2006-02-24 15:10:00,17.97,17.98,17.93,17.95,249800.0,13.601,13.6086,13.5707,13.5859,249800.0
2006-02-24 15:20:00,17.95,17.96,17.94,17.95,592200.0,13.5859,13.5935,13.5783,13.5859,592200.0
2006-02-24 15:30:00,17.95,17.96,17.9,17.96,195600.0,13.5859,13.5935,13.548,13.5935,195600.0
2006-02-24 15:40:00,17.96,17.99,17.95,17.96,221800.0,13.5935,13.6162,13.5859,13.5935,221800.0
2006-02-24 15:50:00,17.96,17.97,17.95,17.96,498200.0,13.5935,13.601,13.5859,13.5935,498200.0
2006-02-27 09:30:00,17.93,18.04,17.91,17.95,437000.0,13.5707,13.654,13.5556,13.5859,437000.0
2006-02-27 09:40:00,17.95,18.09,17.93,18.08,252000.0,13.5859,13.6918,13.5707,13.6843,252000.0
2006-02-27 09:50:00,18.09,18.12,18.03,18.11,220400.0,13.6918,13.7146,13.6464,13.707,220400.0
2006-02-27 10:00:00,18.11,18.2,18.1,18.14,218800.0,13.707,13.7751,13.6994,13.7297,218800.0
2006-02-27 10:10:00,18.13,18.18,18.11,18.13,155400.0,13.7221,13.76,13.707,13.7221,155400.0
2006-02-27 10:20:00,18.14,18.18,18.14,18.17,84400.0,13.7297,13.76,13.7297,13.7524,84400.0
2006-02-27 10:30:00,18.16,18.22,18.16,18.22,168400.0,13.7448,13.7902,13.7448,13.7902,168400.0
2006-02-27 10:40:00,18.21,18.24,18.19,18.23,180400.0,13.7827,13.8054,13.7675,13.7978,180400.0
2006-02-27 10:50:00,18.23,18.24,18.17,18.19,142400.0,13.7978,13.8054,13.7524,13.7675,142400.0
2006-02-27 11:00:00,18.19,18.25,18.19,18.2,104400.0,13.7675,13.8129,13.7675,13.7751,104400.0
2006-02-27 11:10:00,18.2,18.25,18.16,18.23,265200.0,13.7751,13.8129,13.7448,13.7978,265200.0
2006-02-27 11:20:00,18.23,18.28,18.22,18.27,206600.0,13.7978,13.8357,13.7902,13.8281,206600.0
2006-02-27 11:30:00,18.26,18.33,18.26,18.3,307200.0,13.8205,13.8735,13.8205,13.8508,307200.0
2006-02-27 11:40:00,18.3,18.34,18.29,18.34,181000.0,13.8508,13.8811,13.8432,13.8811,181000.0
2006-02-27 11:50:00,18.33,18.36,18.3,18.34,175200.0,13.8735,13.8962,13.8508,13.8811,175200.0
2006-02-27 12:00:00,18.34,18.36,18.32,18.35,116400.0,13.8811,13.8962,13.8659,13.8886,116400.0
2006-02-27 12:10:00,18.35,18.38,18.34,18.36,122200.0,13.8886,13.9113,13.8811,13.8962,122200.0
2006-02-27 12:20:00,18.36,18.39,18.36,18.38,155400.0,13.8962,13.9189,13.8962,13.9113,155400.0
2006-02-27 12:30:00,18.38,18.39,18.36,18.37,137600.0,13.9113,13.9189,13.8962,13.9038,137600.0
2006-02-27 12:40:00,18.37,18.39,18.36,18.38,129600.0,13.9038,13.9189,13.8962,13.9113,129600.0
2006-02-27 12:50:00,18.37,18.39,18.36,18.37,107200.0,13.9038,13.9189,13.8962,13.9038,107200.0
2006-02-27 13:00:00,18.38,18.38,18.36,18.36,97200.0,13.9113,13.9113,13.8962,13.8962,97200.0
2006-02-27 13:10:00,18.36,18.36,18.33,18.35,135000.0,13.8962,13.8962,13.8735,13.8886,135000.0
2006-02-27 13:20:00,18.35,18.35,18.25,18.27,158800.0,13.8886,13.8886,13.8129,13.8281,158800.0
2006-02-27 13:30:00,18.28,18.28,18.25,18.25,137800.0,13.8357,13.8357,13.8129,13.8129,137800.0
2006-02-27 13:40:00,18.25,18.3,18.25,18.28,98800.0,13.8129,13.8508,13.8129,13.8357,98800.0
2006-02-27 13:50:00,18.29,18.34,18.28,18.33,133800.0,13.8432,13.8811,13.8357,13.8735,133800.0
2006-02-27 14:00:00,18.33,18.37,18.28,18.28,195600.0,13.8735,13.9038,13.8357,13.8357,195600.0
2006-02-27 14:10:00,18.28,18.3,18.26,18.3,190000.0,13.8357,13.8508,13.8205,13.8508,190000.0
2006-02-27 14:20:00,18.3,18.3,18.27,18.28,111400.0,13.8508,13.8508,13.8281,13.8357,111400.0
2006-02-27 14:30:00,18.28,18.29,18.25,18.25,176200.0,13.8357,13.8432,13.8129,13.8129,176200.0
2006-02-27 14:40:00,18.25,18.29,18.25,18.25,220000.0,13.8129,13.8432,13.8129,13.8129,220000.0
2006-02-27 14:50:00,18.25,18.28,18.24,18.28,132200.0,13.8129,13.8357,13.8054,13.8357,132200.0
2006-02-27 15:00:00,18.28,18.36,18.28,18.35,321200.0,13.8357,13.8962,13.8357,13.8886,321200.0
2006-02-27 15:10:00,18.34,18.35,18.33,18.33,81000.0,13.8811,13.8886,13.8735,13.8735,81000.0
2006-02-27 15:20:00,18.33,18.33,18.25,18.31,150000.0,13.8735,13.8735,13.8129,13.8584,150000.0
2006-02-27 15:30:00,18.31,18.34,18.3,18.32,189000.0,13.8584,13.8811,13.8508,13.8659,189000.0
2006-02-27 15:40:00,18.32,18.36,18.31,18.36,271000.0,13.8659,13.8962,13.8584,13.8962,271000.0
2006-02-27 15:50:00,18.36,18.36,18.34,18.36,553400.0,13.8962,13.8962,13.8811,13.8962,553400.0
2006-02-28 09:30:00,18.27,18.35,18.07,18.1,658000.0,13.8281,13.8886,13.6767,13.6994,658000.0
2006-02-28 09:40:00,18.11,18.23,18.1,18.17,336600.0,13.707,13.7978,13.6994,13.7524,336600.0
2006-02-28 09:50:00,18.17,18.2,18.16,18.18,285000.0,13.7524,13.7751,13.7448,13.76,285000.0
2006-02-28 10:00:00,18.19,18.23,18.16,18.2,186000.0,13.7675,13.7978,13.7448,13.7751,186000.0
2006-02-28 10:10:00,18.21,18.32,18.2,18.3,282800.0,13.7827,13.8659,13.7751,13.8508,282800.0
2006-02-28 10:20:00,18.3,18.3,18.2,18.22,177200.0,13.8508,13.8508,13.7751,13.7902,177200.0
2006-02-28 10:30:00,18.22,18.28,18.13,18.18,518600.0,13.7902,13.8357,13.7221,13.76,518600.0
2006-02-28 10:40:00,18.18,18.19,18.1,18.11,214400.0,13.76,13.7675,13.6994,13.707,214400.0
2006-02-28 10:50:00,18.12,18.21,18.07,18.07,327200.0,13.7146,13.7827,13.6767,13.6767,327200.0
2006-02-28 11:00:00,18.07,18.13,18.05,18.09,159400.0,13.6767,13.7221,13.6616,13.6918,159400.0
2006-02-28 11:10:00,18.09,18.1,18.05,18.07,168000.0,13.6918,13.6994,13.6616,13.6767,168000.0
2006-02-28 11:20:00,18.06,18.06,18.02,18.03,156600.0,13.6691,13.6691,13.6389,13.6464,156600.0
2006-02-28 11:30:00,18.03,18.11,18.03,18.09,130600.0,13.6464,13.707,13.6464,13.6918,130600.0
2006-02-28 11:40:00,18.09,18.11,18.04,18.09,236600.0,13.6918,13.707,13.654,13.6918,236600.0
2006-02-28 11:50:00,18.09,18.1,18.06,18.07,153200.0,13.6918,13.6994,13.6691,13.6767,153200.0
2006-02-28 12:00:00,18.08,18.08,18.05,18.05,119800.0,13.6843,13.6843,13.6616,13.6616,119800.0
2006-02-28 12:10:00,18.05,18.06,18.01,18.04,149400.0,13.6616,13.6691,13.6313,13.654,149400.0
2006-02-28 12:20:00,18.04,18.04,18.0,18.0,156200.0,13.654,13.654,13.6237,13.6237,156200.0
2006-02-28 12:30:00,18.0,18.05,17.97,18.03,184400.0,13.6237,13.6616,13.601,13.6464,184400.0
2006-02-28 12:40:00,18.03,18.08,18.03,18.05,117800.0,13.6464,13.6843,13.6464,13.6616,117800.0
2006-02-28 12:50:00,18.05,18.07,18.04,18.05,61000.0,13.6616,13.6767,13.654,13.6616,61000.0
2006-02-28 13:00:00,18.05,18.09,18.03,18.06,144000.0,13.6616,13.6918,13.6464,13.6691,144000.0
2006-02-28 13:10:00,18.06,18.14,18.06,18.13,127800.0,13.6691,13.7297,13.6691,13.7221,127800.0
2006-02-28 13:20:00,18.13,18.15,18.13,18.13,81600.0,13.7221,13.7373,13.7221,13.7221,81600.0
2006-02-28 13:30:00,18.14,18.2,18.14,18.15,144200.0,13.7297,13.7751,13.7297,13.7373,144200.0
2006-02-28 13:40:00,18.15,18.15,18.11,18.13,132000.0,13.7373,13.7373,13.707,13.7221,132000.0
2006-02-28 13:50:00,18.13,18.16,18.11,18.14,100600.0,13.7221,13.7448,13.707,13.7297,100600.0
2006-02-28 14:00:00,18.15,18.17,18.13,18.17,135000.0,13.7373,13.7524,13.7221,13.7524,135000.0
2006-02-28 14:10:00,18.17,18.17,18.13,18.16,103200.0,13.7524,13.7524,13.7221,13.7448,103200.0
2006-02-28 14:20:00,18.16,18.17,18.14,18.16,122800.0,13.7448,13.7524,13.7297,13.7448,122800.0
2006-02-28 14:30:00,18.16,18.17,18.15,18.16,118200.0,13.7448,13.7524,13.7373,13.7448,118200.0
2006-02-28 14:40:00,18.16,18.17,18.1,18.11,115800.0,13.7448,13.7524,13.6994,13.707,115800.0
2006-02-28 14:50:00,18.11,18.17,18.11,18.11,104000.0,13.707,13.7524,13.707,13.707,104000.0
2006-02-28 15:00:00,18.11,18.17,18.09,18.11,288400.0,13.707,13.7524,13.6918,13.707,288400.0
2006-02-28 15:10:00,18.11,18.16,18.1,18.11,113800.0,13.707,13.7448,13.6994,13.707,113800.0
2006-02-28 15:20:00,18.11,18.11,18.09,18.11,130600.0,13.707,13.707,13.6918,13.707,130600.0
2006-02-28 15:30:00,18.1,18.12,18.09,18.1,111800.0,13.6994,13.7146,13.6918,13.6994,111800.0
2006-02-28 15:40:00,18.11,18.2,18.1,18.16,291200.0,13.707,13.7751,13.6994,13.7448,291200.0
2006-02-28 15:50:00,18.16,18.24,18.12,18.14,823000.0,13.7448,13.8054,13.7146,13.7297,823000.0
2006-03-01 09:30:00,18.17,18.2,17.96,17.99,540200.0,13.7524,13.7751,13.5935,13.6162,540200.0
2006-03-01 09:40:00,17.99,17.99,17.93,17.95,237600.0,13.6162,13.6162,13.5707,13.5859,237600.0
2006-03-01 09:50:00,17.95,18.0,17.94,18.0,194000.0,13.5859,13.6237,13.5783,13.6237,194000.0
2006-03-01 10:00:00,18.0,18.03,17.98,17.99,139600.0,13.6237,13.6464,13.6086,13.6162,139600.0
2006-03-01 10:10:00,17.99,18.02,17.96,17.97,145400.0,13.6162,13.6389,13.5935,13.601,145400.0
2006-03-01 10:20:00,17.97,18.0,17.95,17.99,145000.0,13.601,13.6237,13.5859,13.6162,145000.0
2006-03-01 10:30:00,17.99,18.01,17.98,17.99,107800.0,13.6162,13.6313,13.6086,13.6162,107800.0
2006-03-01 10:40:00,17.98,18.02,17.97,18.01,147800.0,13.6086,13.6389,13.601,13.6313,147800.0
2006-03-01 10:50:00,18.0,18.06,18.0,18.04,126800.0,13.6237,13.6691,13.6237,13.654,126800.0
2006-03-01 11:00:00,18.04,18.09,18.04,18.07,137800.0,13.654,13.6918,13.654,13.6767,137800.0
2006-03-01 11:10:00,18.07,18.18,18.05,18.17,244600.0,13.6767,13.76,13.6616,13.7524,244600.0
2006-03-01 11:20:00,18.17,18.22,18.14,18.2,133200.0,13.7524,13.7902,13.7297,13.7751,133200.0
2006-03-01 11:30:00,18.2,18.26,18.2,18.25,241600.0,13.7751,13.8205,13.7751,13.8129,241600.0
2006-03-01 11:40:00,18.25,18.26,18.2,18.2,188400.0,13.8129,13.8205,13.7751,13.7751,188400.0
2006-03-01 11:50:00,18.2,18.25,18.2,18.25,127000.0,13.7751,13.8129,13.7751,13.8129,127000.0
2006-03-01 12:00:00,18.25,18.27,18.22,18.23,131800.0,13.8129,13.8281,13.7902,13.7978,131800.0
2006-03-01 12:10:00,18.23,18.27,18.21,18.25,92200.0,13.7978,13.8281,13.7827,13.8129,92200.0
2006-03-01 12:20:00,18.25,18.3,18.25,18.29,191200.0,13.8129,13.8508,13.8129,13.8432,191200.0
2006-03-01 12:30:00,18.28,18.3,18.27,18.28,599000.0,13.8357,13.8508,13.8281,13.8357,599000.0
2006-03-01 12:40:00,18.28,18.3,18.27,18.28,536600.0,13.8357,13.8508,13.8281,13.8357,536600.0
2006-03-01 12:50:00,18.28,18.29,18.26,18.29,75400.0,13.8357,13.8432,13.8205,13.8432,75400.0
2006-03-01 13:00:00,18.29,18.31,18.27,18.28,204000.0,13.8432,13.8584,13.8281,13.8357,204000.0
2006-03-01 13:10:00,18.28,18.3,18.25,18.28,99600.0,13.8357,13.8508,13.8129,13.8357,99600.0
2006-03-01 13:20:00,18.28,18.29,18.25,18.27,85400.0,13.8357,13.8432,13.8129,13.8281,85400.0
2006-03-01 13:30:00,18.27,18.29,18.25,18.28,105200.0,13.8281,13.8432,13.8129,13.8357,105200.0
2006-03-01 13:40:00,18.27,18.28,18.23,18.24,97400.0,13.8281,13.8357,13.7978,13.8054,97400.0
2006-03-01 13:50:00,18.23,18.23,18.21,18.22,135200.0,13.7978,13.7978,13.7827,13.7902,135200.0
2006-03-01 14:00:00,18.22,18.24,18.17,18.24,278800.0,13.7902,13.8054,13.7524,13.8054,278800.0
2006-03-01 14:10:00,18.24,18.25,18.19,18.21,162600.0,13.8054,13.8129,13.7675,13.7827,162600.0
2006-03-01 14:20:00,18.2,18.21,18.19,18.19,106400.0,13.7751,13.7827,13.7675,13.7675,106400.0
2006-03-01 14:30:00,18.18,18.2,18.12,18.16,131200.0,13.76,13.7751,13.7146,13.7448,131200.0
2006-03-01 14:40:00,18.16,18.2,18.15,18.18,115000.0,13.7448,13.7751,13.7373,13.76,115000.0
2006-03-01 14:50:00,18.19,18.22,18.18,18.2,149600.0,13.7675,13.7902,13.76,13.7751,149600.0
2006-03-01 15:00:00,18.2,18.22,18.17,18.18,182200.0,13.7751,13.7902,13.7524,13.76,182200.0
2006-03-01 15:10:00,18.18,18.21,18.18,18.2,154200.0,13.76,13.7827,13.76,13.7751,154200.0
2006-03-01 15:20:00,18.2,18.2,18.14,18.15,90800.0,13.7751,13.7751,13.7297,13.7373,90800.0
2006-03-01 15:30:00,18.15,18.2,18.15,18.2,102600.0,13.7373,13.7751,13.7373,13.7751,102600.0
2006-03-01 15:40:00,18.2,18.2,18.15,18.16,194600.0,13.7751,13.7751,13.7373,13.7448,194600.0
2006-03-01 15:50:00,18.16,18.17,18.13,18.14,459000.0,13.7448,13.7524,13.7221,13.7297,459000.0
2006-03-02 09:30:00,18.08,18.16,18.03,18.09,587600.0,13.6843,13.7448,13.6464,13.6918,587600.0
2006-03-02 09:40:00,18.09,18.11,18.04,18.06,152600.0,13.6918,13.707,13.654,13.6691,152600.0
2006-03-02 09:50:00,18.07,18.11,18.02,18.03,175400.0,13.6767,13.707,13.6389,13.6464,175400.0
2006-03-02 10:00:00,18.03,18.13,18.02,18.11,259400.0,13.6464,13.7221,13.6389,13.707,259400.0
2006-03-02 10:10:00,18.11,18.13,18.06,18.09,192000.0,13.707,13.7221,13.6691,13.6918,192000.0
2006-03-02 10:20:00,18.09,18.11,18.05,18.09,195200.0,13.6918,13.707,13.6616,13.6918,195200.0
2006-03-02 10:30:00,18.08,18.08,18.05,18.06,172000.0,13.6843,13.6843,13.6616,13.6691,172000.0
2006-03-02 10:40:00,18.06,18.08,18.04,18.07,174800.0,13.6691,13.6843,13.654,13.6767,174800.0
2006-03-02 10:50:00,18.06,18.11,18.05,18.07,152600.0,13.6691,13.707,13.6616,13.6767,152600.0
2006-03-02 11:00:00,18.08,18.13,18.08,18.1,220200.0,13.6843,13.7221,13.6843,13.6994,220200.0
2006-03-02 11:10:00,18.11,18.11,18.09,18.11,188800.0,13.707,13.707,13.6918,13.707,188800.0
2006-03-02 11:20:00,18.11,18.12,18.08,18.08,131600.0,13.707,13.7146,13.6843,13.6843,131600.0
2006-03-02 11:30:00,18.09,18.1,18.07,18.08,125400.0,13.6918,13.6994,13.6767,13.6843,125400.0
2006-03-02 11:40:00,18.08,18.08,18.05,18.06,195400.0,13.6843,13.6843,13.6616,13.6691,195400.0
2006-03-02 11:50:00,18.06,18.07,18.03,18.04,183200.0,13.6691,13.6767,13.6464,13.654,183200.0
2006-03-02 12:00:00,18.04,18.05,17.84,17.84,749400.0,13.654,13.6616,13.5026,13.5026,749400.0
2006-03-02 12:10:00,17.84,18.0,17.81,17.82,645800.0,13.5026,13.6237,13.4799,13.4875,645800.0
2006-03-02 12:20:00,17.81,17.85,17.72,17.73,385200.0,13.4799,13.5102,13.4118,13.4194,385200.0
2006-03-02 12:30:00,17.73,17.74,17.66,17.68,713000.0,13.4194,13.4269,13.3664,13.3815,713000.0
2006-03-02 12:40:00,17.68,17.85,17.68,17.85,564000.0,13.3815,13.5102,13.3815,13.5102,564000.0
2006-03-02 12:50:00,17.85,17.9,17.75,17.75,670600.0,13.5102,13.548,13.4345,13.4345,670600.0
2006-03-02 13:00:00,17.75,17.86,17.74,17.81,251400.0,13.4345,13.5178,13.4269,13.4799,251400.0
2006-03-02 13:10:00,17.82,17.86,17.82,17.85,153800.0,13.4875,13.5178,13.4875,13.5102,153800.0
2006-03-02 13:20:00,17.86,17.86,17.83,17.84,249200.0,13.5178,13.5178,13.4951,13.5026,249200.0
2006-03-02 13:30:00,17.84,17.86,17.82,17.85,178200.0,13.5026,13.5178,13.4875,13.5102,178200.0
2006-03-02 13:40:00,17.85,17.86,17.82,17.82,207800.0,13.5102,13.5178,13.4875,13.4875,207800.0
2006-03-02 13:50:00,17.82,17.83,17.71,17.72,346600.0,13.4875,13.4951,13.4042,13.4118,346600.0
2006-03-02 14:00:00,17.72,17.73,17.7,17.73,292000.0,13.4118,13.4194,13.3967,13.4194,292000.0
2006-03-02 14:10:00,17.73,17.75,17.7,17.71,431800.0,13.4194,13.4345,13.3967,13.4042,431800.0
2006-03-02 14:20:00,17.71,17.73,17.68,17.71,401600.0,13.4042,13.4194,13.3815,13.4042,401600.0
2006-03-02 14:30:00,17.71,17.74,17.68,17.69,209000.0,13.4042,13.4269,13.3815,13.3891,209000.0
2006-03-02 14:40:00,17.69,17.71,17.68,17.68,301800.0,13.3891,13.4042,13.3815,13.3815,301800.0
2006-03-02 14:50:00,17.68,17.69,17.67,17.67,381400.0,13.3815,13.3891,13.374,13.374,381400.0
2006-03-02 15:00:00,17.67,17.71,17.67,17.71,276800.0,13.374,13.4042,13.374,13.4042,276800.0
2006-03-02 15:10:00,17.71,17.82,17.7,17.81,567200.0,13.4042,13.4875,13.3967,13.4799,567200.0
2006-03-02 15:20:00,17.81,17.81,17.74,17.77,499000.0,13.4799,13.4799,13.4269,13.4496,499000.0
2006-03-02 15:30:00,17.77,17.78,17.68,17.73,806600.0,13.4496,13.4572,13.3815,13.4194,806600.0
2006-03-02 15:40:00,17.73,17.78,17.73,17.74,608600.0,13.4194,13.4572,13.4194,13.4269,608600.0
2006-03-02 15:50:00,17.75,17.76,17.69,17.73,923000.0,13.4345,13.4421,13.3891,13.4194,923000.0
2006-03-03 09:30:00,18.02,18.02,17.75,17.88,1185200.0,13.6389,13.6389,13.4345,13.5329,1185200.0
2006-03-03 09:40:00,17.87,17.94,17.85,17.92,635200.0,13.5253,13.5783,13.5102,13.5632,635200.0
2006-03-03 09:50:00,17.92,17.93,17.83,17.91,322800.0,13.5632,13.5707,13.4951,13.5556,322800.0
2006-03-03 10:00:00,17.91,17.92,17.85,17.86,211800.0,13.5556,13.5632,13.5102,13.5178,211800.0
2006-03-03 10:10:00,17.87,17.91,17.83,17.86,192000.0,13.5253,13.5556,13.4951,13.5178,192000.0
2006-03-03 10:20:00,17.86,17.93,17.86,17.9,246400.0,13.5178,13.5707,13.5178,13.548,246400.0
2006-03-03 10:30:00,17.89,17.93,17.88,17.91,249400.0,13.5405,13.5707,13.5329,13.5556,249400.0
2006-03-03 10:40:00,17.9,17.93,17.87,17.89,226800.0,13.548,13.5707,13.5253,13.5405,226800.0
2006-03-03 10:50:00,17.89,17.89,17.8,17.8,414000.0,13.5405,13.5405,13.4724,13.4724,414000.0
2006-03-03 11:00:00,17.81,17.9,17.8,17.89,224200.0,13.4799,13.548,13.4724,13.5405,224200.0
2006-03-03 11:10:00,17.89,17.9,17.84,17.86,176600.0,13.5405,13.548,13.5026,13.5178,176600.0
2006-03-03 11:20:00,17.85,17.9,17.83,17.9,132200.0,13.5102,13.548,13.4951,13.548,132200.0
2006-03-03 11:30:00,17.9,17.9,17.89,17.9,141000.0,13.548,13.548,13.5405,13.548,141000.0
2006-03-03 11:40:00,17.9,17.92,17.89,17.89,163000.0,13.548,13.5632,13.5405,13.5405,163000.0
2006-03-03 11:50:00,17.89,17.91,17.88,17.9,139800.0,13.5405,13.5556,13.5329,13.548,139800.0
2006-03-03 12:00:00,17.9,17.93,17.87,17.9,165000.0,13.548,13.5707,13.5253,13.548,165000.0
2006-03-03 12:10:00,17.9,17.9,17.86,17.9,98200.0,13.548,13.548,13.5178,13.548,98200.0
2006-03-03 12:20:00,17.9,17.95,17.86,17.93,366800.0,13.548,13.5859,13.5178,13.5707,366800.0
2006-03-03 12:30:00,17.93,18.0,17.92,18.0,367800.0,13.5707,13.6237,13.5632,13.6237,367800.0
2006-03-03 12:40:00,18.0,18.08,18.0,18.07,408800.0,13.6237,13.6843,13.6237,13.6767,408800.0
2006-03-03 12:50:00,18.07,18.07,17.98,17.98,276600.0,13.6767,13.6767,13.6086,13.6086,276600.0
2006-03-03 13:00:00,17.98,18.02,17.97,17.99,118000.0,13.6086,13.6389,13.601,13.6162,118000.0
2006-03-03 13:10:00,17.99,18.02,17.98,18.0,154800.0,13.6162,13.6389,13.6086,13.6237,154800.0
2006-03-03 13:20:00,18.0,18.07,18.0,18.07,186800.0,13.6237,13.6767,13.6237,13.6767,186800.0
2006-03-03 13:30:00,18.06,18.08,18.02,18.04,134200.0,13.6691,13.6843,13.6389,13.654,134200.0
2006-03-03 13:40:00,18.05,18.08,18.03,18.07,169600.0,13.6616,13.6843,13.6464,13.6767,169600.0
2006-03-03 13:50:00,18.07,18.08,18.05,18.06,156200.0,13.6767,13.6843,13.6616,13.6691,156200.0
2006-03-03 14:00:00,18.06,18.15,18.06,18.14,286800.0,13.6691,13.7373,13.6691,13.7297,286800.0
2006-03-03 14:10:00,18.14,18.16,18.13,18.15,208600.0,13.7297,13.7448,13.7221,13.7373,208600.0
2006-03-03 14:20:00,18.15,18.18,18.15,18.17,158400.0,13.7373,13.76,13.7373,13.7524,158400.0
2006-03-03 14:30:00,18.16,18.2,18.14,18.19,250200.0,13.7448,13.7751,13.7297,13.7675,250200.0
2006-03-03 14:40:00,18.2,18.22,18.17,18.18,184000.0,13.7751,13.7902,13.7524,13.76,184000.0
2006-03-03 14:50:00,18.18,18.2,18.11,18.14,149000.0,13.76,13.7751,13.707,13.7297,149000.0
2006-03-03 15:00:00,18.14,18.14,18.0,18.02,274200.0,13.7297,13.7297,13.6237,13.6389,274200.0
2006-03-03 15:10:00,17.66,18.07,17.66,18.0,371600.0,13.3664,13.6767,13.3664,13.6237,371600.0
2006-03-03 15:20:00,17.99,18.0,17.89,17.93,357600.0,13.6162,13.6237,13.5405,13.5707,357600.0
2006-03-03 15:30:00,17.93,17.93,17.82,17.86,515800.0,13.5707,13.5707,13.4875,13.5178,515800.0
2006-03-03 15:40:00,17.86,17.91,17.82,17.9,309600.0,13.5178,13.5556,13.4875,13.548,309600.0
2006-03-03 15:50:00,17.9,17.9,17.79,17.79,500000.0,13.548,13.548,13.4648,13.4648,500000.0
2006-03-06 09:30:00,17.84,17.86,17.66,17.66,679200.0,13.5026,13.5178,13.3664,13.3664,679200.0
2006-03-06 09:40:00,17.66,17.74,17.6,17.71,364800.0,13.3664,13.4269,13.321,13.4042,364800.0
2006-03-06 09:50:00,17.71,17.86,17.69,17.84,322400.0,13.4042,13.5178,13.3891,13.5026,322400.0
2006-03-06 10:00:00,17.85,17.98,17.79,17.94,419200.0,13.5102,13.6086,13.4648,13.5783,419200.0
2006-03-06 10:10:00,17.94,17.99,17.94,17.98,305400.0,13.5783,13.6162,13.5783,13.6086,305400.0
2006-03-06 10:20:00,17.98,18.0,17.89,17.98,302000.0,13.6086,13.6237,13.5405,13.6086,302000.0
2006-03-06 10:30:00,17.98,18.0,17.93,18.0,177600.0,13.6086,13.6237,13.5707,13.6237,177600.0
2006-03-06 10:40:00,18.0,18.0,17.93,17.99,191400.0,13.6237,13.6237,13.5707,13.6162,191400.0
2006-03-06 10:50:00,17.99,18.02,17.97,18.02,186000.0,13.6162,13.6389,13.601,13.6389,186000.0
2006-03-06 11:00:00,18.02,18.06,18.0,18.05,216400.0,13.6389,13.6691,13.6237,13.6616,216400.0
2006-03-06 11:10:00,18.05,18.09,18.04,18.08,195800.0,13.6616,13.6918,13.654,13.6843,195800.0
2006-03-06 11:20:00,18.08,18.1,18.07,18.09,158800.0,13.6843,13.6994,13.6767,13.6918,158800.0
2006-03-06 11:30:00,18.09,18.14,18.05,18.11,207400.0,13.6918,13.7297,13.6616,13.707,207400.0
2006-03-06 11:40:00,18.12,18.15,18.08,18.1,234600.0,13.7146,13.7373,13.6843,13.6994,234600.0
2006-03-06 11:50:00,18.1,18.16,18.09,18.15,224000.0,13.6994,13.7448,13.6918,13.7373,224000.0
2006-03-06 12:00:00,18.15,18.2,18.15,18.17,177800.0,13.7373,13.7751,13.7373,13.7524,177800.0
2006-03-06 12:10:00,18.17,18.18,18.14,18.15,204600.0,13.7524,13.76,13.7297,13.7373,204600.0
2006-03-06 12:20:00,18.14,18.18,18.11,18.18,139200.0,13.7297,13.76,13.707,13.76,139200.0
2006-03-06 12:30:00,18.18,18.18,18.15,18.16,238600.0,13.76,13.76,13.7373,13.7448,238600.0
2006-03-06 12:40:00,18.16,18.16,18.12,18.15,179800.0,13.7448,13.7448,13.7146,13.7373,179800.0
2006-03-06 12:50:00,18.15,18.18,18.09,18.13,185400.0,13.7373,13.76,13.6918,13.7221,185400.0
2006-03-06 13:00:00,18.13,18.2,18.13,18.17,220000.0,13.7221,13.7751,13.7221,13.7524,220000.0
2006-03-06 13:10:00,18.17,18.21,18.16,18.2,157400.0,13.7524,13.7827,13.7448,13.7751,157400.0
2006-03-06 13:20:00,18.2,18.23,18.11,18.13,201800.0,13.7751,13.7978,13.707,13.7221,201800.0
2006-03-06 13:30:00,18.12,18.15,17.94,18.02,431000.0,13.7146,13.7373,13.5783,13.6389,431000.0
2006-03-06 13:40:00,18.03,18.03,17.93,17.95,398800.0,13.6464,13.6464,13.5707,13.5859,398800.0
2006-03-06 13:50:00,17.95,17.99,17.9,17.94,248400.0,13.5859,13.6162,13.548,13.5783,248400.0
2006-03-06 14:00:00,17.94,17.96,17.83,17.88,301000.0,13.5783,13.5935,13.4951,13.5329,301000.0
2006-03-06 14:10:00,17.89,17.92,17.83,17.86,246000.0,13.5405,13.5632,13.4951,13.5178,246000.0
2006-03-06 14:20:00,17.86,17.88,17.79,17.84,230600.0,13.5178,13.5329,13.4648,13.5026,230600.0
2006-03-06 14:30:00,17.84,17.9,17.84,17.88,180200.0,13.5026,13.548,13.5026,13.5329,180200.0
2006-03-06 14:40:00,17.88,17.91,17.82,17.86,218600.0,13.5329,13.5556,13.4875,13.5178,218600.0
2006-03-06 14:50:00,17.86,17.92,17.85,17.92,200200.0,13.5178,13.5632,13.5102,13.5632,200200.0
2006-03-06 15:00:00,17.91,17.92,17.87,17.89,185800.0,13.5556,13.5632,13.5253,13.5405,185800.0
2006-03-06 15:10:00,17.88,17.93,17.86,17.92,191600.0,13.5329,13.5707,13.5178,13.5632,191600.0
2006-03-06 15:20:00,17.91,17.95,17.88,17.95,197000.0,13.5556,13.5859,13.5329,13.5859,197000.0
2006-03-06 15:30:00,17.95,17.98,17.94,17.95,257800.0,13.5859,13.6086,13.5783,13.5859,257800.0
2006-03-06 15:40:00,17.95,17.98,17.92,17.96,286200.0,13.5859,13.6086,13.5632,13.5935,286200.0
2006-03-06 15:50:00,17.96,17.98,17.95,17.95,369400.0,13.5935,13.6086,13.5859,13.5859,369400.0
2006-03-07 09:30:00,17.93,17.95,17.88,17.92,235800.0,13.5707,13.5859,13.5329,13.5632,235800.0
2006-03-07 09:40:00,17.92,17.98,17.91,17.96,131400.0,13.5632,13.6086,13.5556,13.5935,131400.0
2006-03-07 09:50:00,17.95,17.95,17.88,17.95,173000.0,13.5859,13.5859,13.5329,13.5859,173000.0
2006-03-07 10:00:00,17.93,18.05,17.93,18.05,148400.0,13.5707,13.6616,13.5707,13.6616,148400.0
2006-03-07 10:10:00,18.04,18.08,18.04,18.06,171000.0,13.654,13.6843,13.654,13.6691,171000.0
2006-03-07 10:20:00,18.06,18.07,18.02,18.07,131600.0,13.6691,13.6767,13.6389,13.6767,131600.0
2006-03-07 10:30:00,18.07,18.07,18.04,18.05,163600.0,13.6767,13.6767,13.654,13.6616,163600.0
2006-03-07 10:40:00,18.05,18.1,18.03,18.09,194400.0,13.6616,13.6994,13.6464,13.6918,194400.0
2006-03-07 10:50:00,18.09,18.12,18.03,18.04,183000.0,13.6918,13.7146,13.6464,13.654,183000.0
2006-03-07 11:00:00,18.04,18.08,18.03,18.08,103000.0,13.654,13.6843,13.6464,13.6843,103000.0
2006-03-07 11:10:00,18.07,18.08,18.04,18.07,413800.0,13.6767,13.6843,13.654,13.6767,413800.0
2006-03-07 11:20:00,18.07,18.07,18.03,18.04,156600.0,13.6767,13.6767,13.6464,13.654,156600.0
2006-03-07 11:30:00,18.04,18.04,18.0,18.04,221000.0,13.654,13.654,13.6237,13.654,221000.0
2006-03-07 11:40:00,18.04,18.05,18.0,18.02,209600.0,13.654,13.6616,13.6237,13.6389,209600.0
2006-03-07 11:50:00,18.02,18.03,17.96,17.96,168800.0,13.6389,13.6464,13.5935,13.5935,168800.0
2006-03-07 12:00:00,17.96,18.02,17.96,18.0,183000.0,13.5935,13.6389,13.5935,13.6237,183000.0
2006-03-07 12:10:00,18.0,18.0,17.9,17.9,168000.0,13.6237,13.6237,13.548,13.548,168000.0
2006-03-07 12:20:00,17.9,17.93,17.87,17.92,220800.0,13.548,13.5707,13.5253,13.5632,220800.0
2006-03-07 12:30:00,17.92,17.96,17.9,17.9,188800.0,13.5632,13.5935,13.548,13.548,188800.0
2006-03-07 12:40:00,17.9,17.95,17.9,17.92,210600.0,13.548,13.5859,13.548,13.5632,210600.0
2006-03-07 12:50:00,17.92,17.95,17.89,17.89,114400.0,13.5632,13.5859,13.5405,13.5405,114400.0
2006-03-07 13:00:00,17.88,17.89,17.79,17.8,254000.0,13.5329,13.5405,13.4648,13.4724,254000.0
2006-03-07 13:10:00,17.79,17.84,17.75,17.84,231600.0,13.4648,13.5026,13.4345,13.5026,231600.0
2006-03-07 13:20:00,17.84,17.86,17.76,17.76,337400.0,13.5026,13.5178,13.4421,13.4421,337400.0
2006-03-07 13:30:00,17.76,17.81,17.75,17.8,347000.0,13.4421,13.4799,13.4345,13.4724,347000.0
2006-03-07 13:40:00,17.8,17.84,17.8,17.83,166200.0,13.4724,13.5026,13.4724,13.4951,166200.0
2006-03-07 13:50:00,17.83,17.84,17.79,17.81,114600.0,13.4951,13.5026,13.4648,13.4799,114600.0
2006-03-07 14:00:00,17.81,17.82,17.79,17.82,100800.0,13.4799,13.4875,13.4648,13.4875,100800.0
2006-03-07 14:10:00,17.82,17.82,17.73,17.73,352000.0,13.4875,13.4875,13.4194,13.4194,352000.0
2006-03-07 14:20:00,17.73,17.73,17.7,17.71,198200.0,13.4194,13.4194,13.3967,13.4042,198200.0
2006-03-07 14:30:00,17.71,17.74,17.69,17.73,227000.0,13.4042,13.4269,13.3891,13.4194,227000.0
2006-03-07 14:40:00,17.73,17.74,17.7,17.73,97000.0,13.4194,13.4269,13.3967,13.4194,97000.0
2006-03-07 14:50:00,17.73,17.86,17.72,17.86,282200.0,13.4194,13.5178,13.4118,13.5178,282200.0
2006-03-07 15:00:00,17.86,17.86,17.78,17.79,247200.0,13.5178,13.5178,13.4572,13.4648,247200.0
2006-03-07 15:10:00,17.79,17.8,17.74,17.74,160600.0,13.4648,13.4724,13.4269,13.4269,160600.0
2006-03-07 15:20:00,17.74,17.79,17.74,17.79,186000.0,13.4269,13.4648,13.4269,13.4648,186000.0
2006-03-07 15:30:00,17.79,17.82,17.75,17.81,282600.0,13.4648,13.4875,13.4345,13.4799,282600.0
2006-03-07 15:40:00,17.81,17.82,17.75,17.75,260600.0,13.4799,13.4875,13.4345,13.4345,260600.0
2006-03-07 15:50:00,17.75,17.78,17.75,17.77,451800.0,13.4345,13.4572,13.4345,13.4496,451800.0
2006-03-08 09:30:00,17.96,17.97,17.65,17.73,452600.0,13.5935,13.601,13.3588,13.4194,452600.0
2006-03-08 09:40:00,17.73,17.75,17.69,17.69,211600.0,13.4194,13.4345,13.3891,13.3891,211600.0
2006-03-08 09:50:00,17.7,17.77,17.68,17.75,239800.0,13.3967,13.4496,13.3815,13.4345,239800.0
2006-03-08 10:00:00,17.75,17.76,17.66,17.67,230600.0,13.4345,13.4421,13.3664,13.374,230600.0
2006-03-08 10:10:00,17.67,17.68,17.61,17.64,199000.0,13.374,13.3815,13.3285,13.3513,199000.0
2006-03-08 10:20:00,17.63,17.65,17.61,17.63,197200.0,13.3437,13.3588,13.3285,13.3437,197200.0
2006-03-08 10:30:00,17.63,17.7,17.63,17.7,149200.0,13.3437,13.3967,13.3437,13.3967,149200.0
2006-03-08 10:40:00,17.7,17.71,17.6,17.61,239600.0,13.3967,13.4042,13.321,13.3285,239600.0
2006-03-08 10:50:00,17.6,17.6,17.57,17.59,149400.0,13.321,13.321,13.2983,13.3134,149400.0
2006-03-08 11:00:00,17.58,17.59,17.5,17.52,305600.0,13.3058,13.3134,13.2453,13.2604,305600.0
2006-03-08 11:10:00,17.52,17.56,17.5,17.55,160800.0,13.2604,13.2907,13.2453,13.2831,160800.0
2006-03-08 11:20:00,17.55,17.58,17.51,17.53,173400.0,13.2831,13.3058,13.2529,13.268,173400.0
2006-03-08 11:30:00,17.52,17.59,17.52,17.57,188200.0,13.2604,13.3134,13.2604,13.2983,188200.0
2006-03-08 11:40:00,17.57,17.57,17.43,17.44,336000.0,13.2983,13.2983,13.1923,13.1999,336000.0
2006-03-08 11:50:00,17.44,17.49,17.4,17.43,243200.0,13.1999,13.2377,13.1696,13.1923,243200.0
2006-03-08 12:00:00,17.42,17.53,17.41,17.53,147600.0,13.1847,13.268,13.1772,13.268,147600.0
2006-03-08 12:10:00,17.53,17.61,17.52,17.6,113000.0,13.268,13.3285,13.2604,13.321,113000.0
2006-03-08 12:20:00,17.61,17.62,17.57,17.62,141200.0,13.3285,13.3361,13.2983,13.3361,141200.0
2006-03-08 12:30:00,17.61,17.67,17.61,17.64,149400.0,13.3285,13.374,13.3285,13.3513,149400.0
2006-03-08 12:40:00,17.64,17.67,17.61,17.65,122000.0,13.3513,13.374,13.3285,13.3588,122000.0
2006-03-08 12:50:00,17.65,17.7,17.65,17.68,131400.0,13.3588,13.3967,13.3588,13.3815,131400.0
2006-03-08 13:00:00,17.67,17.71,17.67,17.7,90200.0,13.374,13.4042,13.374,13.3967,90200.0
2006-03-08 13:10:00,17.7,17.71,17.67,17.7,108600.0,13.3967,13.4042,13.374,13.3967,108600.0
2006-03-08 13:20:00,17.7,17.73,17.7,17.71,84800.0,13.3967,13.4194,13.3967,13.4042,84800.0
2006-03-08 13:30:00,17.71,17.74,17.71,17.74,86600.0,13.4042,13.4269,13.4042,13.4269,86600.0
2006-03-08 13:40:00,17.74,17.74,17.73,17.74,71000.0,13.4269,13.4269,13.4194,13.4269,71000.0
2006-03-08 13:50:00,17.74,17.74,17.71,17.73,59400.0,13.4269,13.4269,13.4042,13.4194,59400.0
2006-03-08 14:00:00,17.73,17.78,17.7,17.76,142600.0,13.4194,13.4572,13.3967,13.4421,142600.0
2006-03-08 14:10:00,17.76,17.8,17.75,17.77,171200.0,13.4421,13.4724,13.4345,13.4496,171200.0
2006-03-08 14:20:00,17.77,17.77,17.75,17.76,91200.0,13.4496,13.4496,13.4345,13.4421,91200.0
2006-03-08 14:30:00,17.75,17.84,17.75,17.81,242800.0,13.4345,13.5026,13.4345,13.4799,242800.0
2006-03-08 14:40:00,17.81,17.85,17.81,17.81,232000.0,13.4799,13.5102,13.4799,13.4799,232000.0
2006-03-08 14:50:00,17.81,17.83,17.74,17.75,204800.0,13.4799,13.4951,13.4269,13.4345,204800.0
2006-03-08 15:00:00,17.75,17.8,17.75,17.79,198000.0,13.4345,13.4724,13.4345,13.4648,198000.0
2006-03-08 15:10:00,17.79,17.79,17.74,17.75,139600.0,13.4648,13.4648,13.4269,13.4345,139600.0
2006-03-08 15:20:00,17.75,17.77,17.74,17.76,158200.0,13.4345,13.4496,13.4269,13.4421,158200.0
2006-03-08 15:30:00,17.75,17.76,17.73,17.74,135800.0,13.4345,13.4421,13.4194,13.4269,135800.0
2006-03-08 15:40:00,17.74,17.77,17.74,17.74,171000.0,13.4269,13.4496,13.4269,13.4269,171000.0
2006-03-08 15:50:00,17.73,17.74,17.67,17.67,579200.0,13.4194,13.4269,13.374,13.374,579200.0
2006-03-09 09:30:00,17.75,17.82,17.46,17.59,409400.0,13.4345,13.4875,13.215,13.3134,409400.0
2006-03-09 09:40:00,17.59,17.68,17.58,17.63,163600.0,13.3134,13.3815,13.3058,13.3437,163600.0
2006-03-09 09:50:00,17.62,17.66,17.6,17.65,111000.0,13.3361,13.3664,13.321,13.3588,111000.0
2006-03-09 10:00:00,17.64,17.71,17.61,17.65,160400.0,13.3513,13.4042,13.3285,13.3588,160400.0
2006-03-09 10:10:00,17.64,17.65,17.6,17.64,78600.0,13.3513,13.3588,13.321,13.3513,78600.0
2006-03-09 10:20:00,17.64,17.7,17.61,17.61,123800.0,13.3513,13.3967,13.3285,13.3285,123800.0
2006-03-09 10:30:00,17.62,17.65,17.59,17.63,147000.0,13.3361,13.3588,13.3134,13.3437,147000.0
2006-03-09 10:40:00,17.63,17.63,17.58,17.59,139600.0,13.3437,13.3437,13.3058,13.3134,139600.0
2006-03-09 10:50:00,17.58,17.59,17.56,17.57,195000.0,13.3058,13.3134,13.2907,13.2983,195000.0
2006-03-09 11:00:00,17.57,17.63,17.52,17.61,187000.0,13.2983,13.3437,13.2604,13.3285,187000.0
2006-03-09 11:10:00,17.62,17.63,17.6,17.61,92600.0,13.3361,13.3437,13.321,13.3285,92600.0
2006-03-09 11:20:00,17.61,17.64,17.61,17.63,88000.0,13.3285,13.3513,13.3285,13.3437,88000.0
2006-03-09 11:30:00,17.63,17.64,17.62,17.63,87000.0,13.3437,13.3513,13.3361,13.3437,87000.0
2006-03-09 11:40:00,17.63,17.63,17.61,17.61,81600.0,13.3437,13.3437,13.3285,13.3285,81600.0
2006-03-09 11:50:00,17.61,17.63,17.6,17.62,83000.0,13.3285,13.3437,13.321,13.3361,83000.0
2006-03-09 12:00:00,17.62,17.63,17.49,17.52,272800.0,13.3361,13.3437,13.2377,13.2604,272800.0
2006-03-09 12:10:00,17.52,17.54,17.49,17.52,362800.0,13.2604,13.2756,13.2377,13.2604,362800.0
2006-03-09 12:20:00,17.52,17.55,17.5,17.54,132000.0,13.2604,13.2831,13.2453,13.2756,132000.0
2006-03-09 12:30:00,17.54,17.54,17.5,17.52,186600.0,13.2756,13.2756,13.2453,13.2604,186600.0
2006-03-09 12:40:00,17.52,17.53,17.49,17.53,202000.0,13.2604,13.268,13.2377,13.268,202000.0
2006-03-09 12:50:00,17.53,17.56,17.52,17.56,83400.0,13.268,13.2907,13.2604,13.2907,83400.0
2006-03-09 13:00:00,17.56,17.57,17.54,17.55,117200.0,13.2907,13.2983,13.2756,13.2831,117200.0
2006-03-09 13:10:00,17.55,17.55,17.47,17.52,245000.0,13.2831,13.2831,13.2226,13.2604,245000.0
2006-03-09 13:20:00,17.51,17.52,17.44,17.49,128000.0,13.2529,13.2604,13.1999,13.2377,128000.0
2006-03-09 13:30:00,17.49,17.53,17.48,17.52,373600.0,13.2377,13.268,13.2302,13.2604,373600.0
2006-03-09 13:40:00,17.52,17.52,17.51,17.52,108800.0,13.2604,13.2604,13.2529,13.2604,108800.0
2006-03-09 13:50:00,17.51,17.52,17.5,17.5,158000.0,13.2529,13.2604,13.2453,13.2453,158000.0
2006-03-09 14:00:00,17.5,17.52,17.5,17.51,86200.0,13.2453,13.2604,13.2453,13.2529,86200.0
2006-03-09 14:10:00,17.52,17.54,17.51,17.53,96200.0,13.2604,13.2756,13.2529,13.268,96200.0
2006-03-09 14:20:00,17.53,17.53,17.52,17.52,67800.0,13.268,13.268,13.2604,13.2604,67800.0
2006-03-09 14:30:00,17.52,17.53,17.49,17.5,129000.0,13.2604,13.268,13.2377,13.2453,129000.0
2006-03-09 14:40:00,17.5,17.52,17.48,17.52,249400.0,13.2453,13.2604,13.2302,13.2604,249400.0
2006-03-09 14:50:00,17.52,17.53,17.5,17.52,144600.0,13.2604,13.268,13.2453,13.2604,144600.0
2006-03-09 15:00:00,17.52,17.52,17.45,17.47,180000.0,13.2604,13.2604,13.2074,13.2226,180000.0
2006-03-09 15:10:00,17.47,17.47,17.44,17.46,242400.0,13.2226,13.2226,13.1999,13.215,242400.0
2006-03-09 15:20:00,17.45,17.5,17.45,17.5,229200.0,13.2074,13.2453,13.2074,13.2453,229200.0
2006-03-09 15:30:00,17.5,17.5,17.48,17.5,188800.0,13.2453,13.2453,13.2302,13.2453,188800.0
2006-03-09 15:40:00,17.5,17.5,17.43,17.48,321800.0,13.2453,13.2453,13.1923,13.2302,321800.0
2006-03-09 15:50:00,17.48,17.48,17.46,17.46,320200.0,13.2302,13.2302,13.215,13.215,320200.0
2006-03-10 09:30:00,17.58,17.58,17.38,17.45,373800.0,13.3058,13.3058,13.1545,13.2074,373800.0
2006-03-10 09:40:00,17.42,17.56,17.4,17.51,255800.0,13.1847,13.2907,13.1696,13.2529,255800.0
2006-03-10 09:50:00,17.51,17.52,17.46,17.48,160000.0,13.2529,13.2604,13.215,13.2302,160000.0
2006-03-10 10:00:00,17.47,17.53,17.42,17.5,227000.0,13.2226,13.268,13.1847,13.2453,227000.0
2006-03-10 10:10:00,17.49,17.55,17.49,17.52,381600.0,13.2377,13.2831,13.2377,13.2604,381600.0
2006-03-10 10:20:00,17.52,17.58,17.51,17.58,180200.0,13.2604,13.3058,13.2529,13.3058,180200.0
2006-03-10 10:30:00,17.58,17.63,17.57,17.59,257000.0,13.3058,13.3437,13.2983,13.3134,257000.0
2006-03-10 10:40:00,17.58,17.64,17.58,17.58,406200.0,13.3058,13.3513,13.3058,13.3058,406200.0
2006-03-10 10:50:00,17.58,17.61,17.55,17.59,287400.0,13.3058,13.3285,13.2831,13.3134,287400.0
2006-03-10 11:00:00,17.6,17.62,17.59,17.61,410400.0,13.321,13.3361,13.3134,13.3285,410400.0
2006-03-10 11:10:00,17.61,17.63,17.58,17.59,117400.0,13.3285,13.3437,13.3058,13.3134,117400.0
2006-03-10 11:20:00,17.6,17.63,17.59,17.6,174800.0,13.321,13.3437,13.3134,13.321,174800.0
2006-03-10 11:30:00,17.6,17.63,17.58,17.61,118800.0,13.321,13.3437,13.3058,13.3285,118800.0
2006-03-10 11:40:00,17.61,17.64,17.6,17.6,142000.0,13.3285,13.3513,13.321,13.321,142000.0
2006-03-10 11:50:00,17.61,17.65,17.61,17.63,96200.0,13.3285,13.3588,13.3285,13.3437,96200.0
2006-03-10 12:00:00,17.64,17.7,17.64,17.67,184600.0,13.3513,13.3967,13.3513,13.374,184600.0
2006-03-10 12:10:00,17.67,17.7,17.65,17.7,153600.0,13.374,13.3967,13.3588,13.3967,153600.0
2006-03-10 12:20:00,17.7,17.71,17.63,17.65,230600.0,13.3967,13.4042,13.3437,13.3588,230600.0
2006-03-10 12:30:00,17.65,17.72,17.65,17.72,107800.0,13.3588,13.4118,13.3588,13.4118,107800.0
2006-03-10 12:40:00,17.72,17.75,17.71,17.71,119000.0,13.4118,13.4345,13.4042,13.4042,119000.0
2006-03-10 12:50:00,17.71,17.73,17.7,17.72,108600.0,13.4042,13.4194,13.3967,13.4118,108600.0
2006-03-10 13:00:00,17.72,17.73,17.7,17.73,105000.0,13.4118,13.4194,13.3967,13.4194,105000.0
2006-03-10 13:10:00,17.73,17.73,17.71,17.71,99200.0,13.4194,13.4194,13.4042,13.4042,99200.0
2006-03-10 13:20:00,17.71,17.73,17.7,17.72,306000.0,13.4042,13.4194,13.3967,13.4118,306000.0
2006-03-10 13:30:00,17.72,17.74,17.7,17.73,120800.0,13.4118,13.4269,13.3967,13.4194,120800.0
2006-03-10 13:40:00,17.73,17.78,17.72,17.77,265600.0,13.4194,13.4572,13.4118,13.4496,265600.0
2006-03-10 13:50:00,17.78,17.78,17.75,17.77,112200.0,13.4572,13.4572,13.4345,13.4496,112200.0
2006-03-10 14:00:00,17.77,17.81,17.77,17.8,164000.0,13.4496,13.4799,13.4496,13.4724,164000.0
2006-03-10 14:10:00,17.8,17.83,17.8,17.82,124400.0,13.4724,13.4951,13.4724,13.4875,124400.0
2006-03-10 14:20:00,17.83,17.86,17.82,17.83,233000.0,13.4951,13.5178,13.4875,13.4951,233000.0
2006-03-10 14:30:00,17.83,17.84,17.82,17.84,197200.0,13.4951,13.5026,13.4875,13.5026,197200.0
2006-03-10 14:40:00,17.84,17.84,17.79,17.8,260600.0,13.5026,13.5026,13.4648,13.4724,260600.0
2006-03-10 14:50:00,17.8,17.83,17.77,17.78,295200.0,13.4724,13.4951,13.4496,13.4572,295200.0
2006-03-10 15:00:00,17.78,17.83,17.75,17.75,276800.0,13.4572,13.4951,13.4345,13.4345,276800.0
2006-03-10 15:10:00,17.76,17.76,17.68,17.72,306600.0,13.4421,13.4421,13.3815,13.4118,306600.0
2006-03-10 15:20:00,17.72,17.74,17.7,17.72,268400.0,13.4118,13.4269,13.3967,13.4118,268400.0
2006-03-10 15:30:00,17.72,17.78,17.72,17.74,301000.0,13.4118,13.4572,13.4118,13.4269,301000.0
2006-03-10 15:40:00,17.75,17.78,17.73,17.74,470200.0,13.4345,13.4572,13.4194,13.4269,470200.0
2006-03-10 15:50:00,17.73,17.73,17.68,17.7,547000.0,13.4194,13.4194,13.3815,13.3967,547000.0
2006-03-13 09:30:00,17.53,17.73,17.5,17.65,556800.0,13.268,13.4194,13.2453,13.3588,556800.0
2006-03-13 09:40:00,17.65,17.67,17.61,17.66,140600.0,13.3588,13.374,13.3285,13.3664,140600.0
2006-03-13 09:50:00,17.66,17.68,17.63,17.67,110200.0,13.3664,13.3815,13.3437,13.374,110200.0
2006-03-13 10:00:00,17.68,17.75,17.68,17.73,125600.0,13.3815,13.4345,13.3815,13.4194,125600.0
2006-03-13 10:10:00,17.73,17.74,17.69,17.73,80000.0,13.4194,13.4269,13.3891,13.4194,80000.0
2006-03-13 10:20:00,17.73,17.75,17.73,17.74,57200.0,13.4194,13.4345,13.4194,13.4269,57200.0
2006-03-13 10:30:00,17.73,17.75,17.73,17.75,130000.0,13.4194,13.4345,13.4194,13.4345,130000.0
2006-03-13 10:40:00,17.75,17.75,17.7,17.72,180000.0,13.4345,13.4345,13.3967,13.4118,180000.0
2006-03-13 10:50:00,17.72,17.76,17.72,17.75,91600.0,13.4118,13.4421,13.4118,13.4345,91600.0
2006-03-13 11:00:00,17.75,17.75,17.66,17.67,174800.0,13.4345,13.4345,13.3664,13.374,174800.0
2006-03-13 11:10:00,17.67,17.71,17.65,17.71,86800.0,13.374,13.4042,13.3588,13.4042,86800.0
2006-03-13 11:20:00,17.71,17.71,17.64,17.7,97200.0,13.4042,13.4042,13.3513,13.3967,97200.0
2006-03-13 11:30:00,17.7,17.73,17.64,17.73,118800.0,13.3967,13.4194,13.3513,13.4194,118800.0
2006-03-13 11:40:00,17.73,17.75,17.71,17.72,136600.0,13.4194,13.4345,13.4042,13.4118,136600.0
2006-03-13 11:50:00,17.7,17.74,17.68,17.7,89800.0,13.3967,13.4269,13.3815,13.3967,89800.0
2006-03-13 12:00:00,17.71,17.71,17.66,17.66,118400.0,13.4042,13.4042,13.3664,13.3664,118400.0
2006-03-13 12:10:00,17.66,17.67,17.63,17.66,113400.0,13.3664,13.374,13.3437,13.3664,113400.0
2006-03-13 12:20:00,17.66,17.68,17.66,17.67,98400.0,13.3664,13.3815,13.3664,13.374,98400.0
2006-03-13 12:30:00,17.67,17.7,17.66,17.69,136400.0,13.374,13.3967,13.3664,13.3891,136400.0
2006-03-13 12:40:00,17.69,17.7,17.68,17.7,94400.0,13.3891,13.3967,13.3815,13.3967,94400.0
2006-03-13 12:50:00,17.7,17.7,17.68,17.68,116600.0,13.3967,13.3967,13.3815,13.3815,116600.0
2006-03-13 13:00:00,17.69,17.69,17.66,17.66,126000.0,13.3891,13.3891,13.3664,13.3664,126000.0
2006-03-13 13:10:00,17.66,17.68,17.61,17.61,202400.0,13.3664,13.3815,13.3285,13.3285,202400.0
2006-03-13 13:20:00,17.61,17.61,17.56,17.58,257600.0,13.3285,13.3285,13.2907,13.3058,257600.0
2006-03-13 13:30:00,17.58,17.61,17.56,17.56,184200.0,13.3058,13.3285,13.2907,13.2907,184200.0
2006-03-13 13:40:00,17.56,17.58,17.54,17.58,158800.0,13.2907,13.3058,13.2756,13.3058,158800.0
2006-03-13 13:50:00,17.58,17.6,17.53,17.57,139400.0,13.3058,13.321,13.268,13.2983,139400.0
2006-03-13 14:00:00,17.57,17.61,17.56,17.59,175400.0,13.2983,13.3285,13.2907,13.3134,175400.0
2006-03-13 14:10:00,17.6,17.61,17.58,17.58,128200.0,13.321,13.3285,13.3058,13.3058,128200.0
2006-03-13 14:20:00,17.58,17.59,17.55,17.55,103200.0,13.3058,13.3134,13.2831,13.2831,103200.0
2006-03-13 14:30:00,17.55,17.56,17.52,17.53,171600.0,13.2831,13.2907,13.2604,13.268,171600.0
2006-03-13 14:40:00,17.53,17.55,17.5,17.5,183600.0,13.268,13.2831,13.2453,13.2453,183600.0
2006-03-13 14:50:00,17.5,17.5,17.48,17.49,213400.0,13.2453,13.2453,13.2302,13.2377,213400.0
2006-03-13 15:00:00,17.49,17.53,17.49,17.49,216800.0,13.2377,13.268,13.2377,13.2377,216800.0
2006-03-13 15:10:00,17.5,17.54,17.48,17.48,196200.0,13.2453,13.2756,13.2302,13.2302,196200.0
2006-03-13 15:20:00,17.48,17.48,17.45,17.46,294200.0,13.2302,13.2302,13.2074,13.215,294200.0
2006-03-13 15:30:00,17.46,17.5,17.46,17.5,283200.0,13.215,13.2453,13.215,13.2453,283200.0
2006-03-13 15:40:00,17.49,17.5,17.48,17.49,219600.0,13.2377,13.2453,13.2302,13.2377,219600.0
2006-03-13 15:50:00,17.5,17.52,17.47,17.52,483600.0,13.2453,13.2604,13.2226,13.2604,483600.0
2006-03-14 09:30:00,17.5,17.51,17.42,17.45,324000.0,13.2453,13.2529,13.1847,13.2074,324000.0
2006-03-14 09:40:00,17.45,17.58,17.44,17.57,205200.0,13.2074,13.3058,13.1999,13.2983,205200.0
2006-03-14 09:50:00,17.57,17.71,17.57,17.7,276400.0,13.2983,13.4042,13.2983,13.3967,276400.0
2006-03-14 10:00:00,17.7,17.71,17.64,17.64,129800.0,13.3967,13.4042,13.3513,13.3513,129800.0
2006-03-14 10:10:00,17.65,17.65,17.57,17.6,190600.0,13.3588,13.3588,13.2983,13.321,190600.0
2006-03-14 10:20:00,17.6,17.63,17.56,17.6,249200.0,13.321,13.3437,13.2907,13.321,249200.0
2006-03-14 10:30:00,17.6,17.62,17.59,17.61,196000.0,13.321,13.3361,13.3134,13.3285,196000.0
2006-03-14 10:40:00,17.61,17.68,17.6,17.65,160200.0,13.3285,13.3815,13.321,13.3588,160200.0
2006-03-14 10:50:00,17.65,17.69,17.63,17.65,182600.0,13.3588,13.3891,13.3437,13.3588,182600.0
2006-03-14 11:00:00,17.65,17.7,17.64,17.69,150600.0,13.3588,13.3967,13.3513,13.3891,150600.0
2006-03-14 11:10:00,17.68,17.7,17.65,17.7,194600.0,13.3815,13.3967,13.3588,13.3967,194600.0
2006-03-14 11:20:00,17.7,17.75,17.7,17.72,244400.0,13.3967,13.4345,13.3967,13.4118,244400.0
2006-03-14 11:30:00,17.72,17.77,17.72,17.75,250400.0,13.4118,13.4496,13.4118,13.4345,250400.0
2006-03-14 11:40:00,17.75,17.75,17.73,17.75,158600.0,13.4345,13.4345,13.4194,13.4345,158600.0
2006-03-14 11:50:00,17.75,17.76,17.74,17.75,135600.0,13.4345,13.4421,13.4269,13.4345,135600.0
2006-03-14 12:00:00,17.75,17.78,17.72,17.73,162800.0,13.4345,13.4572,13.4118,13.4194,162800.0
2006-03-14 12:10:00,17.73,17.75,17.73,17.74,158800.0,13.4194,13.4345,13.4194,13.4269,158800.0
2006-03-14 12:20:00,17.74,17.75,17.73,17.74,113200.0,13.4269,13.4345,13.4194,13.4269,113200.0
2006-03-14 12:30:00,17.74,17.77,17.72,17.73,255000.0,13.4269,13.4496,13.4118,13.4194,255000.0
2006-03-14 12:40:00,17.73,17.77,17.72,17.74,121800.0,13.4194,13.4496,13.4118,13.4269,121800.0
2006-03-14 12:50:00,17.74,17.79,17.74,17.79,136600.0,13.4269,13.4648,13.4269,13.4648,136600.0
2006-03-14 13:00:00,17.78,17.81,17.78,17.8,161400.0,13.4572,13.4799,13.4572,13.4724,161400.0
2006-03-14 13:10:00,17.8,17.88,17.78,17.86,191400.0,13.4724,13.5329,13.4572,13.5178,191400.0
2006-03-14 13:20:00,17.86,17.99,17.86,17.98,547600.0,13.5178,13.6162,13.5178,13.6086,547600.0
2006-03-14 13:30:00,17.97,17.98,17.95,17.97,257400.0,13.601,13.6086,13.5859,13.601,257400.0
2006-03-14 13:40:00,17.96,17.98,17.96,17.98,212400.0,13.5935,13.6086,13.5935,13.6086,212400.0
2006-03-14 13:50:00,17.98,18.0,17.97,17.99,182200.0,13.6086,13.6237,13.601,13.6162,182200.0
2006-03-14 14:00:00,17.99,18.0,17.97,17.97,181400.0,13.6162,13.6237,13.601,13.601,181400.0
2006-03-14 14:10:00,17.97,17.99,17.95,17.99,126200.0,13.601,13.6162,13.5859,13.6162,126200.0
2006-03-14 14:20:00,17.99,18.03,17.98,18.03,283000.0,13.6162,13.6464,13.6086,13.6464,283000.0
2006-03-14 14:30:00,18.03,18.03,17.98,18.01,213800.0,13.6464,13.6464,13.6086,13.6313,213800.0
2006-03-14 14:40:00,18.0,18.1,18.0,18.1,310400.0,13.6237,13.6994,13.6237,13.6994,310400.0
2006-03-14 14:50:00,18.09,18.1,18.07,18.09,208400.0,13.6918,13.6994,13.6767,13.6918,208400.0
2006-03-14 15:00:00,18.09,18.15,18.09,18.14,335600.0,13.6918,13.7373,13.6918,13.7297,335600.0
2006-03-14 15:10:00,18.13,18.14,18.11,18.13,238000.0,13.7221,13.7297,13.707,13.7221,238000.0
2006-03-14 15:20:00,18.13,18.15,18.11,18.14,194600.0,13.7221,13.7373,13.707,13.7297,194600.0
2006-03-14 15:30:00,18.15,18.2,18.08,18.09,650200.0,13.7373,13.7751,13.6843,13.6918,650200.0
2006-03-14 15:40:00,18.09,18.1,18.02,18.05,355800.0,13.6918,13.6994,13.6389,13.6616,355800.0
2006-03-14 15:50:00,18.04,18.14,18.04,18.11,669000.0,13.654,13.7297,13.654,13.707,669000.0
2006-03-15 09:30:00,18.21,18.25,18.13,18.18,555200.0,13.7827,13.8129,13.7221,13.76,555200.0
2006-03-15 09:40:00,18.18,18.23,18.15,18.16,392000.0,13.76,13.7978,13.7373,13.7448,392000.0
2006-03-15 09:50:00,18.15,18.21,18.15,18.21,144800.0,13.7373,13.7827,13.7373,13.7827,144800.0
2006-03-15 10:00:00,18.21,18.22,18.19,18.22,146600.0,13.7827,13.7902,13.7675,13.7902,146600.0
2006-03-15 10:10:00,18.22,18.25,18.2,18.25,347000.0,13.7902,13.8129,13.7751,13.8129,347000.0
2006-03-15 10:20:00,18.25,18.25,18.21,18.23,273000.0,13.8129,13.8129,13.7827,13.7978,273000.0
2006-03-15 10:30:00,18.23,18.25,18.2,18.2,263400.0,13.7978,13.8129,13.7751,13.7751,263400.0
2006-03-15 10:40:00,18.2,18.23,18.16,18.16,288400.0,13.7751,13.7978,13.7448,13.7448,288400.0
2006-03-15 10:50:00,18.16,18.16,18.08,18.11,245200.0,13.7448,13.7448,13.6843,13.707,245200.0
2006-03-15 11:00:00,18.11,18.15,18.1,18.14,157200.0,13.707,13.7373,13.6994,13.7297,157200.0
2006-03-15 11:10:00,18.14,18.17,18.1,18.17,137000.0,13.7297,13.7524,13.6994,13.7524,137000.0
2006-03-15 11:20:00,18.17,18.18,18.11,18.14,96000.0,13.7524,13.76,13.707,13.7297,96000.0
2006-03-15 11:30:00,18.14,18.18,18.13,18.15,130400.0,13.7297,13.76,13.7221,13.7373,130400.0
2006-03-15 11:40:00,18.15,18.18,18.14,18.16,115800.0,13.7373,13.76,13.7297,13.7448,115800.0
2006-03-15 11:50:00,18.16,18.2,18.16,18.19,116800.0,13.7448,13.7751,13.7448,13.7675,116800.0
2006-03-15 12:00:00,18.19,18.21,18.18,18.2,100000.0,13.7675,13.7827,13.76,13.7751,100000.0
2006-03-15 12:10:00,18.2,18.24,18.2,18.24,200000.0,13.7751,13.8054,13.7751,13.8054,200000.0
2006-03-15 12:20:00,18.25,18.25,18.23,18.23,94400.0,13.8129,13.8129,13.7978,13.7978,94400.0
2006-03-15 12:30:00,18.23,18.25,18.21,18.25,187400.0,13.7978,13.8129,13.7827,13.8129,187400.0
2006-03-15 12:40:00,18.24,18.25,18.23,18.24,94400.0,13.8054,13.8129,13.7978,13.8054,94400.0
2006-03-15 12:50:00,18.25,18.27,18.24,18.25,128000.0,13.8129,13.8281,13.8054,13.8129,128000.0
2006-03-15 13:00:00,18.25,18.26,18.23,18.26,85600.0,13.8129,13.8205,13.7978,13.8205,85600.0
2006-03-15 13:10:00,18.26,18.27,18.23,18.24,103200.0,13.8205,13.8281,13.7978,13.8054,103200.0
2006-03-15 13:20:00,18.23,18.24,18.17,18.18,151400.0,13.7978,13.8054,13.7524,13.76,151400.0
2006-03-15 13:30:00,18.18,18.19,18.13,18.14,116000.0,13.76,13.7675,13.7221,13.7297,116000.0
2006-03-15 13:40:00,18.14,18.18,18.12,18.18,231400.0,13.7297,13.76,13.7146,13.76,231400.0
2006-03-15 13:50:00,18.18,18.19,18.16,18.17,114600.0,13.76,13.7675,13.7448,13.7524,114600.0
2006-03-15 14:00:00,18.17,18.23,18.16,18.23,130600.0,13.7524,13.7978,13.7448,13.7978,130600.0
2006-03-15 14:10:00,18.23,18.28,18.22,18.28,220200.0,13.7978,13.8357,13.7902,13.8357,220200.0
2006-03-15 14:20:00,18.28,18.28,18.24,18.25,133600.0,13.8357,13.8357,13.8054,13.8129,133600.0
2006-03-15 14:30:00,18.25,18.26,18.22,18.23,136600.0,13.8129,13.8205,13.7902,13.7978,136600.0
2006-03-15 14:40:00,18.23,18.23,18.18,18.19,143800.0,13.7978,13.7978,13.76,13.7675,143800.0
2006-03-15 14:50:00,18.18,18.25,18.18,18.25,130000.0,13.76,13.8129,13.76,13.8129,130000.0
2006-03-15 15:00:00,18.25,18.25,18.23,18.25,143400.0,13.8129,13.8129,13.7978,13.8129,143400.0
2006-03-15 15:10:00,18.25,18.28,18.25,18.28,206400.0,13.8129,13.8357,13.8129,13.8357,206400.0
2006-03-15 15:20:00,18.28,18.31,18.27,18.31,296800.0,13.8357,13.8584,13.8281,13.8584,296800.0
2006-03-15 15:30:00,18.31,18.31,18.27,18.28,371600.0,13.8584,13.8584,13.8281,13.8357,371600.0
2006-03-15 15:40:00,18.28,18.28,18.25,18.25,207600.0,13.8357,13.8357,13.8129,13.8129,207600.0
2006-03-15 15:50:00,18.25,18.29,18.21,18.29,533800.0,13.8129,13.8432,13.7827,13.8432,533800.0
2006-03-16 09:30:00,18.31,18.36,18.26,18.28,427200.0,13.8584,13.8962,13.8205,13.8357,427200.0
2006-03-16 09:40:00,18.28,18.28,18.26,18.28,103800.0,13.8357,13.8357,13.8205,13.8357,103800.0
2006-03-16 09:50:00,18.28,18.29,18.25,18.25,137000.0,13.8357,13.8432,13.8129,13.8129,137000.0
2006-03-16 10:00:00,18.25,18.33,18.25,18.32,214800.0,13.8129,13.8735,13.8129,13.8659,214800.0
2006-03-16 10:10:00,18.32,18.35,18.29,18.33,139800.0,13.8659,13.8886,13.8432,13.8735,139800.0
2006-03-16 10:20:00,18.32,18.33,18.23,18.27,166000.0,13.8659,13.8735,13.7978,13.8281,166000.0
2006-03-16 10:30:00,18.27,18.32,18.25,18.25,163600.0,13.8281,13.8659,13.8129,13.8129,163600.0
2006-03-16 10:40:00,18.25,18.26,18.13,18.2,213400.0,13.8129,13.8205,13.7221,13.7751,213400.0
2006-03-16 10:50:00,18.2,18.25,18.19,18.24,97800.0,13.7751,13.8129,13.7675,13.8054,97800.0
2006-03-16 11:00:00,18.24,18.28,18.22,18.24,112600.0,13.8054,13.8357,13.7902,13.8054,112600.0
2006-03-16 11:10:00,18.24,18.28,18.24,18.27,134800.0,13.8054,13.8357,13.8054,13.8281,134800.0
2006-03-16 11:20:00,18.26,18.28,18.25,18.28,66200.0,13.8205,13.8357,13.8129,13.8357,66200.0
2006-03-16 11:30:00,18.28,18.31,18.27,18.31,104800.0,13.8357,13.8584,13.8281,13.8584,104800.0
2006-03-16 11:40:00,18.31,18.31,18.29,18.29,81000.0,13.8584,13.8584,13.8432,13.8432,81000.0
2006-03-16 11:50:00,18.29,18.3,18.26,18.28,71000.0,13.8432,13.8508,13.8205,13.8357,71000.0
2006-03-16 12:00:00,18.28,18.31,18.25,18.28,234800.0,13.8357,13.8584,13.8129,13.8357,234800.0
2006-03-16 12:10:00,18.28,18.29,18.26,18.28,58800.0,13.8357,13.8432,13.8205,13.8357,58800.0
2006-03-16 12:20:00,18.27,18.35,18.25,18.34,188400.0,13.8281,13.8886,13.8129,13.8811,188400.0
2006-03-16 12:30:00,18.34,18.35,18.3,18.34,133200.0,13.8811,13.8886,13.8508,13.8811,133200.0
2006-03-16 12:40:00,18.34,18.35,18.34,18.34,75400.0,13.8811,13.8886,13.8811,13.8811,75400.0
2006-03-16 12:50:00,18.34,18.35,18.34,18.34,58000.0,13.8811,13.8886,13.8811,13.8811,58000.0
2006-03-16 13:00:00,18.34,18.34,18.28,18.32,82200.0,13.8811,13.8811,13.8357,13.8659,82200.0
2006-03-16 13:10:00,18.32,18.32,18.23,18.25,112800.0,13.8659,13.8659,13.7978,13.8129,112800.0
2006-03-16 13:20:00,18.25,18.29,18.22,18.29,81600.0,13.8129,13.8432,13.7902,13.8432,81600.0
2006-03-16 13:30:00,18.29,18.33,18.28,18.33,64800.0,13.8432,13.8735,13.8357,13.8735,64800.0
2006-03-16 13:40:00,18.33,18.33,18.25,18.27,88800.0,13.8735,13.8735,13.8129,13.8281,88800.0
2006-03-16 13:50:00,18.27,18.27,18.15,18.15,217400.0,13.8281,13.8281,13.7373,13.7373,217400.0
2006-03-16 14:00:00,18.15,18.26,18.15,18.26,140000.0,13.7373,13.8205,13.7373,13.8205,140000.0
2006-03-16 14:10:00,18.25,18.26,18.18,18.24,125600.0,13.8129,13.8205,13.76,13.8054,125600.0
2006-03-16 14:20:00,18.24,18.25,18.21,18.25,82000.0,13.8054,13.8129,13.7827,13.8129,82000.0
2006-03-16 14:30:00,18.25,18.25,18.14,18.15,150800.0,13.8129,13.8129,13.7297,13.7373,150800.0
2006-03-16 14:40:00,18.15,18.17,18.05,18.07,253000.0,13.7373,13.7524,13.6616,13.6767,253000.0
2006-03-16 14:50:00,18.07,18.1,18.06,18.07,232800.0,13.6767,13.6994,13.6691,13.6767,232800.0
2006-03-16 15:00:00,18.08,18.15,18.08,18.14,188000.0,13.6843,13.7373,13.6843,13.7297,188000.0
2006-03-16 15:10:00,18.13,18.16,18.13,18.14,184400.0,13.7221,13.7448,13.7221,13.7297,184400.0
2006-03-16 15:20:00,18.15,18.17,18.13,18.17,131200.0,13.7373,13.7524,13.7221,13.7524,131200.0
2006-03-16 15:30:00,18.16,18.21,18.16,18.17,176000.0,13.7448,13.7827,13.7448,13.7524,176000.0
2006-03-16 15:40:00,18.17,18.18,18.14,18.17,113200.0,13.7524,13.76,13.7297,13.7524,113200.0
2006-03-16 15:50:00,18.17,18.18,18.09,18.09,568400.0,13.7524,13.76,13.6918,13.6918,568400.0
2006-03-17 09:30:00,18.16,18.38,18.1,18.36,8925400.0,13.7448,13.9113,13.6994,13.8962,8925400.0
2006-03-17 09:40:00,18.36,18.38,18.33,18.35,273000.0,13.8962,13.9113,13.8735,13.8886,273000.0
2006-03-17 09:50:00,18.35,18.37,18.33,18.36,258000.0,13.8886,13.9038,13.8735,13.8962,258000.0
2006-03-17 10:00:00,18.36,18.36,18.33,18.33,425200.0,13.8962,13.8962,13.8735,13.8735,425200.0
2006-03-17 10:10:00,18.33,18.35,18.32,18.33,146600.0,13.8735,13.8886,13.8659,13.8735,146600.0
2006-03-17 10:20:00,18.33,18.36,18.32,18.34,158600.0,13.8735,13.8962,13.8659,13.8811,158600.0
2006-03-17 10:30:00,18.34,18.35,18.33,18.34,216800.0,13.8811,13.8886,13.8735,13.8811,216800.0
2006-03-17 10:40:00,18.33,18.35,18.33,18.34,204000.0,13.8735,13.8886,13.8735,13.8811,204000.0
2006-03-17 10:50:00,18.34,18.35,18.32,18.35,127400.0,13.8811,13.8886,13.8659,13.8886,127400.0
2006-03-17 11:00:00,18.35,18.35,18.34,18.34,138200.0,13.8886,13.8886,13.8811,13.8811,138200.0
2006-03-17 11:10:00,18.34,18.36,18.32,18.35,109400.0,13.8811,13.8962,13.8659,13.8886,109400.0
2006-03-17 11:20:00,18.35,18.39,18.34,18.39,245800.0,13.8886,13.9189,13.8811,13.9189,245800.0
2006-03-17 11:30:00,18.39,18.48,18.37,18.46,492600.0,13.9189,13.987,13.9038,13.9719,492600.0
2006-03-17 11:40:00,18.47,18.47,18.41,18.41,203000.0,13.9795,13.9795,13.934,13.934,203000.0
2006-03-17 11:50:00,18.41,18.43,18.39,18.43,301000.0,13.934,13.9492,13.9189,13.9492,301000.0
2006-03-17 12:00:00,18.43,18.43,18.42,18.43,224600.0,13.9492,13.9492,13.9416,13.9492,224600.0
2006-03-17 12:10:00,18.43,18.46,18.43,18.45,231200.0,13.9492,13.9719,13.9492,13.9643,231200.0
2006-03-17 12:20:00,18.45,18.5,18.44,18.5,246000.0,13.9643,14.0022,13.9568,14.0022,246000.0
2006-03-17 12:30:00,18.5,18.55,18.49,18.5,438800.0,14.0022,14.04,13.9946,14.0022,438800.0
2006-03-17 12:40:00,18.5,18.5,18.43,18.45,218600.0,14.0022,14.0022,13.9492,13.9643,218600.0
2006-03-17 12:50:00,18.45,18.46,18.43,18.43,81200.0,13.9643,13.9719,13.9492,13.9492,81200.0
2006-03-17 13:00:00,18.43,18.43,18.41,18.43,113400.0,13.9492,13.9492,13.934,13.9492,113400.0
2006-03-17 13:10:00,18.43,18.43,18.4,18.42,143800.0,13.9492,13.9492,13.9265,13.9416,143800.0
2006-03-17 13:20:00,18.43,18.43,18.36,18.41,146000.0,13.9492,13.9492,13.8962,13.934,146000.0
2006-03-17 13:30:00,18.4,18.4,18.35,18.4,137200.0,13.9265,13.9265,13.8886,13.9265,137200.0
2006-03-17 13:40:00,18.4,18.41,18.36,18.41,99800.0,13.9265,13.934,13.8962,13.934,99800.0
2006-03-17 13:50:00,18.41,18.43,18.4,18.42,179400.0,13.934,13.9492,13.9265,13.9416,179400.0
2006-03-17 14:00:00,18.42,18.46,18.42,18.46,192600.0,13.9416,13.9719,13.9416,13.9719,192600.0
2006-03-17 14:10:00,18.46,18.47,18.45,18.45,236400.0,13.9719,13.9795,13.9643,13.9643,236400.0
2006-03-17 14:20:00,18.45,18.47,18.45,18.46,83800.0,13.9643,13.9795,13.9643,13.9719,83800.0
2006-03-17 14:30:00,18.47,18.5,18.47,18.49,210400.0,13.9795,14.0022,13.9795,13.9946,210400.0
2006-03-17 14:40:00,18.48,18.5,18.48,18.5,85200.0,13.987,14.0022,13.987,14.0022,85200.0
2006-03-17 14:50:00,18.49,18.5,18.45,18.47,191600.0,13.9946,14.0022,13.9643,13.9795,191600.0
2006-03-17 15:00:00,18.47,18.49,18.43,18.43,152200.0,13.9795,13.9946,13.9492,13.9492,152200.0
2006-03-17 15:10:00,18.43,18.43,18.33,18.33,379400.0,13.9492,13.9492,13.8735,13.8735,379400.0
2006-03-17 15:20:00,18.33,18.35,18.3,18.3,260000.0,13.8735,13.8886,13.8508,13.8508,260000.0
2006-03-17 15:30:00,18.31,18.31,18.29,18.3,326600.0,13.8584,13.8584,13.8432,13.8508,326600.0
2006-03-17 15:40:00,18.3,18.32,18.24,18.25,403600.0,13.8508,13.8659,13.8054,13.8129,403600.0
2006-03-17 15:50:00,18.25,18.31,18.25,18.29,765000.0,13.8129,13.8584,13.8129,13.8432,765000.0
2006-03-20 09:30:00,18.41,18.5,18.36,18.45,474800.0,13.934,14.0022,13.8962,13.9643,474800.0
2006-03-20 09:40:00,18.44,18.51,18.43,18.47,678800.0,13.9568,14.0097,13.9492,13.9795,678800.0
2006-03-20 09:50:00,18.47,18.49,18.45,18.48,215800.0,13.9795,13.9946,13.9643,13.987,215800.0
2006-03-20 10:00:00,18.48,18.49,18.45,18.48,276000.0,13.987,13.9946,13.9643,13.987,276000.0
2006-03-20 10:10:00,18.48,18.49,18.47,18.48,224200.0,13.987,13.9946,13.9795,13.987,224200.0
2006-03-20 10:20:00,18.48,18.49,18.45,18.46,214600.0,13.987,13.9946,13.9643,13.9719,214600.0
2006-03-20 10:30:00,18.46,18.49,18.45,18.49,143200.0,13.9719,13.9946,13.9643,13.9946,143200.0
2006-03-20 10:40:00,18.49,18.49,18.46,18.46,295600.0,13.9946,13.9946,13.9719,13.9719,295600.0
2006-03-20 10:50:00,18.47,18.5,18.46,18.49,273800.0,13.9795,14.0022,13.9719,13.9946,273800.0
2006-03-20 11:00:00,18.49,18.5,18.45,18.49,266000.0,13.9946,14.0022,13.9643,13.9946,266000.0
2006-03-20 11:10:00,18.49,18.5,18.47,18.47,183400.0,13.9946,14.0022,13.9795,13.9795,183400.0
2006-03-20 11:20:00,18.47,18.49,18.43,18.49,192200.0,13.9795,13.9946,13.9492,13.9946,192200.0
2006-03-20 11:30:00,18.49,18.5,18.48,18.5,206000.0,13.9946,14.0022,13.987,14.0022,206000.0
2006-03-20 11:40:00,18.5,18.54,18.48,18.54,198200.0,14.0022,14.0324,13.987,14.0324,198200.0
2006-03-20 11:50:00,18.54,18.55,18.52,18.53,97000.0,14.0324,14.04,14.0173,14.0249,97000.0
2006-03-20 12:00:00,18.53,18.53,18.5,18.51,111200.0,14.0249,14.0249,14.0022,14.0097,111200.0
2006-03-20 12:10:00,18.5,18.51,18.48,18.5,140600.0,14.0022,14.0097,13.987,14.0022,140600.0
2006-03-20 12:20:00,18.5,18.5,18.48,18.5,119200.0,14.0022,14.0022,13.987,14.0022,119200.0
2006-03-20 12:30:00,18.51,18.55,18.51,18.55,83000.0,14.0097,14.04,14.0097,14.04,83000.0
2006-03-20 12:40:00,18.55,18.63,18.55,18.61,297000.0,14.04,14.1006,14.04,14.0854,297000.0
2006-03-20 12:50:00,18.61,18.67,18.61,18.67,216000.0,14.0854,14.1308,14.0854,14.1308,216000.0
2006-03-20 13:00:00,18.67,18.67,18.61,18.61,149200.0,14.1308,14.1308,14.0854,14.0854,149200.0
2006-03-20 13:10:00,18.63,18.68,18.62,18.67,171400.0,14.1006,14.1384,14.093,14.1308,171400.0
2006-03-20 13:20:00,18.67,18.67,18.53,18.65,290400.0,14.1308,14.1308,14.0249,14.1157,290400.0
2006-03-20 13:30:00,18.65,18.65,18.55,18.55,244200.0,14.1157,14.1157,14.04,14.04,244200.0
2006-03-20 13:40:00,18.55,18.55,18.52,18.55,169600.0,14.04,14.04,14.0173,14.04,169600.0
2006-03-20 13:50:00,18.55,18.55,18.53,18.54,93200.0,14.04,14.04,14.0249,14.0324,93200.0
2006-03-20 14:00:00,18.53,18.54,18.5,18.53,203600.0,14.0249,14.0324,14.0022,14.0249,203600.0
2006-03-20 14:10:00,18.52,18.53,18.5,18.53,145200.0,14.0173,14.0249,14.0022,14.0249,145200.0
2006-03-20 14:20:00,18.53,18.55,18.53,18.55,162400.0,14.0249,14.04,14.0249,14.04,162400.0
2006-03-20 14:30:00,18.54,18.55,18.5,18.54,109800.0,14.0324,14.04,14.0022,14.0324,109800.0
2006-03-20 14:40:00,18.54,18.55,18.54,18.55,152000.0,14.0324,14.04,14.0324,14.04,152000.0
2006-03-20 14:50:00,18.55,18.55,18.53,18.53,98600.0,14.04,14.04,14.0249,14.0249,98600.0
2006-03-20 15:00:00,18.53,18.54,18.52,18.53,109800.0,14.0249,14.0324,14.0173,14.0249,109800.0
2006-03-20 15:10:00,18.53,18.53,18.45,18.46,167200.0,14.0249,14.0249,13.9643,13.9719,167200.0
2006-03-20 15:20:00,18.47,18.5,18.46,18.48,148000.0,13.9795,14.0022,13.9719,13.987,148000.0
2006-03-20 15:30:00,18.48,18.5,18.47,18.49,183200.0,13.987,14.0022,13.9795,13.9946,183200.0
2006-03-20 15:40:00,18.48,18.49,18.46,18.46,262200.0,13.987,13.9946,13.9719,13.9719,262200.0
2006-03-20 15:50:00,18.47,18.48,18.4,18.44,698200.0,13.9795,13.987,13.9265,13.9568,698200.0
2006-03-21 09:30:00,18.5,18.54,18.25,18.27,459800.0,14.0022,14.0324,13.8129,13.8281,459800.0
2006-03-21 09:40:00,18.27,18.33,18.23,18.29,270400.0,13.8281,13.8735,13.7978,13.8432,270400.0
2006-03-21 09:50:00,18.29,18.31,18.22,18.28,233400.0,13.8432,13.8584,13.7902,13.8357,233400.0
2006-03-21 10:00:00,18.28,18.3,18.23,18.26,189400.0,13.8357,13.8508,13.7978,13.8205,189400.0
2006-03-21 10:10:00,18.26,18.26,18.21,18.23,138800.0,13.8205,13.8205,13.7827,13.7978,138800.0
2006-03-21 10:20:00,18.24,18.26,18.21,18.26,192800.0,13.8054,13.8205,13.7827,13.8205,192800.0
2006-03-21 10:30:00,18.27,18.31,18.27,18.31,91800.0,13.8281,13.8584,13.8281,13.8584,91800.0
2006-03-21 10:40:00,18.31,18.32,18.27,18.31,105400.0,13.8584,13.8659,13.8281,13.8584,105400.0
2006-03-21 10:50:00,18.31,18.31,18.29,18.29,64200.0,13.8584,13.8584,13.8432,13.8432,64200.0
2006-03-21 11:00:00,18.29,18.34,18.29,18.33,79000.0,13.8432,13.8811,13.8432,13.8735,79000.0
2006-03-21 11:10:00,18.33,18.38,18.28,18.36,173000.0,13.8735,13.9113,13.8357,13.8962,173000.0
2006-03-21 11:20:00,18.36,18.46,18.35,18.41,145800.0,13.8962,13.9719,13.8886,13.934,145800.0
2006-03-21 11:30:00,18.41,18.58,18.4,18.55,544200.0,13.934,14.0627,13.9265,14.04,544200.0
2006-03-21 11:40:00,18.54,18.68,18.52,18.63,350800.0,14.0324,14.1384,14.0173,14.1006,350800.0
2006-03-21 11:50:00,18.63,18.64,18.6,18.62,265000.0,14.1006,14.1081,14.0779,14.093,265000.0
2006-03-21 12:00:00,18.61,18.63,18.61,18.63,264000.0,14.0854,14.1006,14.0854,14.1006,264000.0
2006-03-21 12:10:00,18.63,18.63,18.58,18.59,94200.0,14.1006,14.1006,14.0627,14.0703,94200.0
2006-03-21 12:20:00,18.6,18.6,18.55,18.6,139400.0,14.0779,14.0779,14.04,14.0779,139400.0
2006-03-21 12:30:00,18.6,18.64,18.6,18.63,75200.0,14.0779,14.1081,14.0779,14.1006,75200.0
2006-03-21 12:40:00,18.64,18.68,18.62,18.67,163200.0,14.1081,14.1384,14.093,14.1308,163200.0
2006-03-21 12:50:00,18.67,18.68,18.63,18.65,127600.0,14.1308,14.1384,14.1006,14.1157,127600.0
2006-03-21 13:00:00,18.65,18.66,18.61,18.65,94000.0,14.1157,14.1233,14.0854,14.1157,94000.0
2006-03-21 13:10:00,18.65,18.65,18.62,18.63,63800.0,14.1157,14.1157,14.093,14.1006,63800.0
2006-03-21 13:20:00,18.63,18.65,18.6,18.6,101400.0,14.1006,14.1157,14.0779,14.0779,101400.0
2006-03-21 13:30:00,18.6,18.63,18.56,18.59,189000.0,14.0779,14.1006,14.0476,14.0703,189000.0
2006-03-21 13:40:00,18.59,18.61,18.52,18.53,164000.0,14.0703,14.0854,14.0173,14.0249,164000.0
2006-03-21 13:50:00,18.53,18.55,18.47,18.5,188400.0,14.0249,14.04,13.9795,14.0022,188400.0
2006-03-21 14:00:00,18.5,18.53,18.46,18.48,120200.0,14.0022,14.0249,13.9719,13.987,120200.0
2006-03-21 14:10:00,18.49,18.5,18.36,18.42,339800.0,13.9946,14.0022,13.8962,13.9416,339800.0
2006-03-21 14:20:00,18.41,18.42,18.3,18.32,242200.0,13.934,13.9416,13.8508,13.8659,242200.0
2006-03-21 14:30:00,18.32,18.32,18.25,18.3,217400.0,13.8659,13.8659,13.8129,13.8508,217400.0
2006-03-21 14:40:00,18.29,18.3,18.24,18.26,281800.0,13.8432,13.8508,13.8054,13.8205,281800.0
2006-03-21 14:50:00,18.26,18.27,18.21,18.21,250000.0,13.8205,13.8281,13.7827,13.7827,250000.0
2006-03-21 15:00:00,18.22,18.22,18.13,18.15,533600.0,13.7902,13.7902,13.7221,13.7373,533600.0
2006-03-21 15:10:00,18.15,18.18,18.13,18.18,237000.0,13.7373,13.76,13.7221,13.76,237000.0
2006-03-21 15:20:00,18.18,18.18,18.12,18.15,276200.0,13.76,13.76,13.7146,13.7373,276200.0
2006-03-21 15:30:00,18.15,18.22,18.15,18.19,329400.0,13.7373,13.7902,13.7373,13.7675,329400.0
2006-03-21 15:40:00,18.2,18.24,18.17,18.17,301800.0,13.7751,13.8054,13.7524,13.7524,301800.0
2006-03-21 15:50:00,18.17,18.18,18.13,18.13,758800.0,13.7524,13.76,13.7221,13.7221,758800.0
2006-03-22 09:30:00,18.17,18.18,18.09,18.18,362600.0,13.7524,13.76,13.6918,13.76,362600.0
2006-03-22 09:40:00,18.18,18.25,18.17,18.21,202400.0,13.76,13.8129,13.7524,13.7827,202400.0
2006-03-22 09:50:00,18.22,18.24,18.18,18.18,179800.0,13.7902,13.8054,13.76,13.76,179800.0
2006-03-22 10:00:00,18.2,18.2,18.15,18.16,182600.0,13.7751,13.7751,13.7373,13.7448,182600.0
2006-03-22 10:10:00,18.16,18.19,18.14,18.18,78400.0,13.7448,13.7675,13.7297,13.76,78400.0
2006-03-22 10:20:00,18.18,18.22,18.16,18.2,141800.0,13.76,13.7902,13.7448,13.7751,141800.0
2006-03-22 10:30:00,18.21,18.22,18.13,18.15,187400.0,13.7827,13.7902,13.7221,13.7373,187400.0
2006-03-22 10:40:00,18.16,18.2,18.13,18.13,129400.0,13.7448,13.7751,13.7221,13.7221,129400.0
2006-03-22 10:50:00,18.13,18.14,18.1,18.12,241200.0,13.7221,13.7297,13.6994,13.7146,241200.0
2006-03-22 11:00:00,18.12,18.2,18.11,18.17,133800.0,13.7146,13.7751,13.707,13.7524,133800.0
2006-03-22 11:10:00,18.18,18.2,18.15,18.2,100600.0,13.76,13.7751,13.7373,13.7751,100600.0
2006-03-22 11:20:00,18.2,18.3,18.18,18.22,317200.0,13.7751,13.8508,13.76,13.7902,317200.0
2006-03-22 11:30:00,18.22,18.24,18.22,18.23,125200.0,13.7902,13.8054,13.7902,13.7978,125200.0
2006-03-22 11:40:00,18.23,18.25,18.23,18.25,145800.0,13.7978,13.8129,13.7978,13.8129,145800.0
2006-03-22 11:50:00,18.25,18.28,18.21,18.23,143400.0,13.8129,13.8357,13.7827,13.7978,143400.0
2006-03-22 12:00:00,18.23,18.28,18.23,18.25,97000.0,13.7978,13.8357,13.7978,13.8129,97000.0
2006-03-22 12:10:00,18.25,18.29,18.24,18.27,74400.0,13.8129,13.8432,13.8054,13.8281,74400.0
2006-03-22 12:20:00,18.27,18.3,18.26,18.26,59400.0,13.8281,13.8508,13.8205,13.8205,59400.0
2006-03-22 12:30:00,18.26,18.27,18.24,18.24,140800.0,13.8205,13.8281,13.8054,13.8054,140800.0
2006-03-22 12:40:00,18.24,18.25,18.24,18.24,61200.0,13.8054,13.8129,13.8054,13.8054,61200.0
2006-03-22 12:50:00,18.24,18.24,18.18,18.22,77600.0,13.8054,13.8054,13.76,13.7902,77600.0
2006-03-22 13:00:00,18.22,18.25,18.21,18.24,104800.0,13.7902,13.8129,13.7827,13.8054,104800.0
2006-03-22 13:10:00,18.24,18.25,18.23,18.25,297600.0,13.8054,13.8129,13.7978,13.8129,297600.0
2006-03-22 13:20:00,18.25,18.25,18.25,18.25,73400.0,13.8129,13.8129,13.8129,13.8129,73400.0
2006-03-22 13:30:00,18.25,18.28,18.25,18.28,101000.0,13.8129,13.8357,13.8129,13.8357,101000.0
2006-03-22 13:40:00,18.28,18.35,18.27,18.34,132600.0,13.8357,13.8886,13.8281,13.8811,132600.0
2006-03-22 13:50:00,18.34,18.37,18.32,18.33,120600.0,13.8811,13.9038,13.8659,13.8735,120600.0
2006-03-22 14:00:00,18.32,18.34,18.25,18.25,183200.0,13.8659,13.8811,13.8129,13.8129,183200.0
2006-03-22 14:10:00,18.25,18.25,18.18,18.19,183400.0,13.8129,13.8129,13.76,13.7675,183400.0
2006-03-22 14:20:00,18.2,18.2,18.18,18.18,206000.0,13.7751,13.7751,13.76,13.76,206000.0
2006-03-22 14:30:00,18.18,18.18,18.13,18.18,275600.0,13.76,13.76,13.7221,13.76,275600.0
2006-03-22 14:40:00,18.18,18.2,18.16,18.17,122000.0,13.76,13.7751,13.7448,13.7524,122000.0
2006-03-22 14:50:00,18.17,18.23,18.16,18.2,160000.0,13.7524,13.7978,13.7448,13.7751,160000.0
2006-03-22 15:00:00,18.2,18.2,18.13,18.13,138000.0,13.7751,13.7751,13.7221,13.7221,138000.0
2006-03-22 15:10:00,18.13,18.18,18.13,18.18,115600.0,13.7221,13.76,13.7221,13.76,115600.0
2006-03-22 15:20:00,18.18,18.22,18.16,18.2,118400.0,13.76,13.7902,13.7448,13.7751,118400.0
2006-03-22 15:30:00,18.21,18.25,18.2,18.25,139600.0,13.7827,13.8129,13.7751,13.8129,139600.0
2006-03-22 15:40:00,18.25,18.29,18.25,18.29,146800.0,13.8129,13.8432,13.8129,13.8432,146800.0
2006-03-22 15:50:00,18.28,18.31,18.25,18.25,440200.0,13.8357,13.8584,13.8129,13.8129,440200.0
2006-03-23 09:30:00,18.15,18.25,18.1,18.11,780600.0,13.7373,13.8129,13.6994,13.707,780600.0
2006-03-23 09:40:00,18.1,18.18,18.09,18.13,236600.0,13.6994,13.76,13.6918,13.7221,236600.0
2006-03-23 09:50:00,18.13,18.16,18.08,18.08,269800.0,13.7221,13.7448,13.6843,13.6843,269800.0
2006-03-23 10:00:00,18.08,18.1,18.04,18.07,267200.0,13.6843,13.6994,13.654,13.6767,267200.0
2006-03-23 10:10:00,18.07,18.08,18.0,18.02,255600.0,13.6767,13.6843,13.6237,13.6389,255600.0
2006-03-23 10:20:00,18.02,18.04,18.0,18.02,247800.0,13.6389,13.654,13.6237,13.6389,247800.0
2006-03-23 10:30:00,18.02,18.02,17.96,17.97,317800.0,13.6389,13.6389,13.5935,13.601,317800.0
2006-03-23 10:40:00,17.97,18.0,17.96,17.98,124600.0,13.601,13.6237,13.5935,13.6086,124600.0
2006-03-23 10:50:00,17.97,17.98,17.93,17.97,297400.0,13.601,13.6086,13.5707,13.601,297400.0
2006-03-23 11:00:00,17.97,17.99,17.91,17.98,175400.0,13.601,13.6162,13.5556,13.6086,175400.0
2006-03-23 11:10:00,17.98,18.04,17.98,18.01,196200.0,13.6086,13.654,13.6086,13.6313,196200.0
2006-03-23 11:20:00,18.01,18.03,18.0,18.02,168600.0,13.6313,13.6464,13.6237,13.6389,168600.0
2006-03-23 11:30:00,18.02,18.05,17.99,18.03,120400.0,13.6389,13.6616,13.6162,13.6464,120400.0
2006-03-23 11:40:00,18.03,18.05,17.97,17.98,114600.0,13.6464,13.6616,13.601,13.6086,114600.0
2006-03-23 11:50:00,17.98,18.04,17.97,18.01,101400.0,13.6086,13.654,13.601,13.6313,101400.0
2006-03-23 12:00:00,18.01,18.05,17.98,18.01,128200.0,13.6313,13.6616,13.6086,13.6313,128200.0
2006-03-23 12:10:00,18.01,18.04,18.01,18.02,67000.0,13.6313,13.654,13.6313,13.6389,67000.0
2006-03-23 12:20:00,18.02,18.05,18.0,18.04,56000.0,13.6389,13.6616,13.6237,13.654,56000.0
2006-03-23 12:30:00,18.04,18.06,18.02,18.04,90400.0,13.654,13.6691,13.6389,13.654,90400.0
2006-03-23 12:40:00,18.04,18.08,18.0,18.05,159000.0,13.654,13.6843,13.6237,13.6616,159000.0
2006-03-23 12:50:00,18.05,18.08,18.02,18.02,77600.0,13.6616,13.6843,13.6389,13.6389,77600.0
2006-03-23 13:00:00,18.03,18.03,18.0,18.03,111600.0,13.6464,13.6464,13.6237,13.6464,111600.0
2006-03-23 13:10:00,18.03,18.03,18.0,18.02,116200.0,13.6464,13.6464,13.6237,13.6389,116200.0
2006-03-23 13:20:00,18.02,18.08,18.02,18.05,74800.0,13.6389,13.6843,13.6389,13.6616,74800.0
2006-03-23 13:30:00,18.05,18.08,18.01,18.04,144400.0,13.6616,13.6843,13.6313,13.654,144400.0
2006-03-23 13:40:00,18.04,18.07,18.02,18.05,95800.0,13.654,13.6767,13.6389,13.6616,95800.0
2006-03-23 13:50:00,18.05,18.08,18.03,18.08,52400.0,13.6616,13.6843,13.6464,13.6843,52400.0
2006-03-23 14:00:00,18.08,18.08,18.0,18.0,103400.0,13.6843,13.6843,13.6237,13.6237,103400.0
2006-03-23 14:10:00,18.0,18.0,17.95,17.98,189800.0,13.6237,13.6237,13.5859,13.6086,189800.0
2006-03-23 14:20:00,17.98,18.02,17.97,17.98,135600.0,13.6086,13.6389,13.601,13.6086,135600.0
2006-03-23 14:30:00,17.98,17.99,17.97,17.97,114200.0,13.6086,13.6162,13.601,13.601,114200.0
2006-03-23 14:40:00,17.97,17.99,17.97,17.98,84600.0,13.601,13.6162,13.601,13.6086,84600.0
2006-03-23 14:50:00,17.98,18.0,17.93,17.98,218400.0,13.6086,13.6237,13.5707,13.6086,218400.0
2006-03-23 15:00:00,17.99,18.05,17.97,18.02,164000.0,13.6162,13.6616,13.601,13.6389,164000.0
2006-03-23 15:10:00,18.03,18.07,18.03,18.06,111400.0,13.6464,13.6767,13.6464,13.6691,111400.0
2006-03-23 15:20:00,18.06,18.08,18.05,18.06,128800.0,13.6691,13.6843,13.6616,13.6691,128800.0
2006-03-23 15:30:00,18.07,18.07,18.03,18.07,83600.0,13.6767,13.6767,13.6464,13.6767,83600.0
2006-03-23 15:40:00,18.07,18.1,18.06,18.08,153400.0,13.6767,13.6994,13.6691,13.6843,153400.0
2006-03-23 15:50:00,18.07,18.1,18.05,18.07,250200.0,13.6767,13.6994,13.6616,13.6767,250200.0
2006-03-24 09:30:00,18.13,18.19,18.13,18.14,294000.0,13.7221,13.7675,13.7221,13.7297,294000.0
2006-03-24 09:40:00,18.15,18.18,18.1,18.11,179200.0,13.7373,13.76,13.6994,13.707,179200.0
2006-03-24 09:50:00,18.11,18.16,18.07,18.09,228200.0,13.707,13.7448,13.6767,13.6918,228200.0
2006-03-24 10:00:00,18.09,18.17,18.08,18.17,146400.0,13.6918,13.7524,13.6843,13.7524,146400.0
2006-03-24 10:10:00,18.17,18.25,18.16,18.24,268200.0,13.7524,13.8129,13.7448,13.8054,268200.0
2006-03-24 10:20:00,18.24,18.33,18.24,18.33,287200.0,13.8054,13.8735,13.8054,13.8735,287200.0
2006-03-24 10:30:00,18.32,18.35,18.27,18.33,288800.0,13.8659,13.8886,13.8281,13.8735,288800.0
2006-03-24 10:40:00,18.33,18.4,18.32,18.38,232200.0,13.8735,13.9265,13.8659,13.9113,232200.0
2006-03-24 10:50:00,18.38,18.43,18.36,18.41,177200.0,13.9113,13.9492,13.8962,13.934,177200.0
2006-03-24 11:00:00,18.41,18.42,18.36,18.42,143000.0,13.934,13.9416,13.8962,13.9416,143000.0
2006-03-24 11:10:00,18.42,18.45,18.38,18.42,273800.0,13.9416,13.9643,13.9113,13.9416,273800.0
2006-03-24 11:20:00,18.42,18.43,18.41,18.41,139600.0,13.9416,13.9492,13.934,13.934,139600.0
2006-03-24 11:30:00,18.41,18.41,18.29,18.29,266800.0,13.934,13.934,13.8432,13.8432,266800.0
2006-03-24 11:40:00,18.29,18.34,18.26,18.34,141800.0,13.8432,13.8811,13.8205,13.8811,141800.0
2006-03-24 11:50:00,18.34,18.35,18.33,18.34,56800.0,13.8811,13.8886,13.8735,13.8811,56800.0
2006-03-24 12:00:00,18.34,18.36,18.34,18.35,69200.0,13.8811,13.8962,13.8811,13.8886,69200.0
2006-03-24 12:10:00,18.35,18.35,18.27,18.27,164400.0,13.8886,13.8886,13.8281,13.8281,164400.0
2006-03-24 12:20:00,18.28,18.29,18.25,18.27,86800.0,13.8357,13.8432,13.8129,13.8281,86800.0
2006-03-24 12:30:00,18.27,18.27,18.24,18.27,109000.0,13.8281,13.8281,13.8054,13.8281,109000.0
2006-03-24 12:40:00,18.27,18.28,18.25,18.25,59000.0,13.8281,13.8357,13.8129,13.8129,59000.0
2006-03-24 12:50:00,18.25,18.27,18.24,18.25,55600.0,13.8129,13.8281,13.8054,13.8129,55600.0
2006-03-24 13:00:00,18.25,18.25,18.2,18.23,97400.0,13.8129,13.8129,13.7751,13.7978,97400.0
2006-03-24 13:10:00,18.23,18.23,18.19,18.2,96400.0,13.7978,13.7978,13.7675,13.7751,96400.0
2006-03-24 13:20:00,18.2,18.2,18.12,18.16,204600.0,13.7751,13.7751,13.7146,13.7448,204600.0
2006-03-24 13:30:00,18.16,18.19,18.14,18.17,97600.0,13.7448,13.7675,13.7297,13.7524,97600.0
2006-03-24 13:40:00,18.18,18.18,18.13,18.15,155400.0,13.76,13.76,13.7221,13.7373,155400.0
2006-03-24 13:50:00,18.16,18.21,18.15,18.21,106400.0,13.7448,13.7827,13.7373,13.7827,106400.0
2006-03-24 14:00:00,18.21,18.21,18.16,18.18,105600.0,13.7827,13.7827,13.7448,13.76,105600.0
2006-03-24 14:10:00,18.18,18.25,18.18,18.25,225400.0,13.76,13.8129,13.76,13.8129,225400.0
2006-03-24 14:20:00,18.24,18.26,18.24,18.25,96600.0,13.8054,13.8205,13.8054,13.8129,96600.0
2006-03-24 14:30:00,18.25,18.27,18.23,18.26,105800.0,13.8129,13.8281,13.7978,13.8205,105800.0
2006-03-24 14:40:00,18.27,18.29,18.25,18.27,240800.0,13.8281,13.8432,13.8129,13.8281,240800.0
2006-03-24 14:50:00,18.27,18.27,18.21,18.22,190200.0,13.8281,13.8281,13.7827,13.7902,190200.0
2006-03-24 15:00:00,18.21,18.25,18.21,18.25,85000.0,13.7827,13.8129,13.7827,13.8129,85000.0
2006-03-24 15:10:00,18.26,18.27,18.24,18.25,165200.0,13.8205,13.8281,13.8054,13.8129,165200.0
2006-03-24 15:20:00,18.25,18.3,18.25,18.27,227000.0,13.8129,13.8508,13.8129,13.8281,227000.0
2006-03-24 15:30:00,18.29,18.3,18.25,18.28,286400.0,13.8432,13.8508,13.8129,13.8357,286400.0
2006-03-24 15:40:00,18.28,18.31,18.27,18.29,263000.0,13.8357,13.8584,13.8281,13.8432,263000.0
2006-03-24 15:50:00,18.29,18.32,18.28,18.31,245000.0,13.8432,13.8659,13.8357,13.8584,245000.0
2006-03-27 09:30:00,18.31,18.4,18.25,18.38,548800.0,13.8584,13.9265,13.8129,13.9113,548800.0
2006-03-27 09:40:00,18.38,18.46,18.36,18.36,189400.0,13.9113,13.9719,13.8962,13.8962,189400.0
2006-03-27 09:50:00,18.36,18.43,18.35,18.39,121800.0,13.8962,13.9492,13.8886,13.9189,121800.0
2006-03-27 10:00:00,18.38,18.42,18.36,18.39,275200.0,13.9113,13.9416,13.8962,13.9189,275200.0
2006-03-27 10:10:00,18.38,18.42,18.38,18.41,155400.0,13.9113,13.9416,13.9113,13.934,155400.0
2006-03-27 10:20:00,18.4,18.4,18.3,18.31,233000.0,13.9265,13.9265,13.8508,13.8584,233000.0
2006-03-27 10:30:00,18.32,18.32,18.29,18.32,205000.0,13.8659,13.8659,13.8432,13.8659,205000.0
2006-03-27 10:40:00,18.32,18.34,18.31,18.32,230200.0,13.8659,13.8811,13.8584,13.8659,230200.0
2006-03-27 10:50:00,18.32,18.35,18.27,18.31,159200.0,13.8659,13.8886,13.8281,13.8584,159200.0
2006-03-27 11:00:00,18.32,18.34,18.25,18.27,203600.0,13.8659,13.8811,13.8129,13.8281,203600.0
2006-03-27 11:10:00,18.27,18.33,18.25,18.33,133000.0,13.8281,13.8735,13.8129,13.8735,133000.0
2006-03-27 11:20:00,18.33,18.35,18.25,18.26,197400.0,13.8735,13.8886,13.8129,13.8205,197400.0
2006-03-27 11:30:00,18.25,18.32,18.22,18.27,204800.0,13.8129,13.8659,13.7902,13.8281,204800.0
2006-03-27 11:40:00,18.27,18.28,18.22,18.24,148200.0,13.8281,13.8357,13.7902,13.8054,148200.0
2006-03-27 11:50:00,18.24,18.27,18.22,18.24,211000.0,13.8054,13.8281,13.7902,13.8054,211000.0
2006-03-27 12:00:00,18.24,18.27,18.23,18.26,108600.0,13.8054,13.8281,13.7978,13.8205,108600.0
2006-03-27 12:10:00,18.27,18.27,18.18,18.18,165400.0,13.8281,13.8281,13.76,13.76,165400.0
2006-03-27 12:20:00,18.19,18.21,18.16,18.16,188400.0,13.7675,13.7827,13.7448,13.7448,188400.0
2006-03-27 12:30:00,18.17,18.23,18.16,18.22,129200.0,13.7524,13.7978,13.7448,13.7902,129200.0
2006-03-27 12:40:00,18.23,18.28,18.21,18.28,156800.0,13.7978,13.8357,13.7827,13.8357,156800.0
2006-03-27 12:50:00,18.28,18.32,18.28,18.31,100800.0,13.8357,13.8659,13.8357,13.8584,100800.0
2006-03-27 13:00:00,18.31,18.34,18.29,18.29,139400.0,13.8584,13.8811,13.8432,13.8432,139400.0
2006-03-27 13:10:00,18.3,18.3,18.22,18.22,265200.0,13.8508,13.8508,13.7902,13.7902,265200.0
2006-03-27 13:20:00,18.22,18.24,18.18,18.21,256400.0,13.7902,13.8054,13.76,13.7827,256400.0
2006-03-27 13:30:00,18.21,18.23,18.18,18.21,178400.0,13.7827,13.7978,13.76,13.7827,178400.0
2006-03-27 13:40:00,18.21,18.22,18.18,18.18,53400.0,13.7827,13.7902,13.76,13.76,53400.0
2006-03-27 13:50:00,18.18,18.28,18.18,18.27,66000.0,13.76,13.8357,13.76,13.8281,66000.0
2006-03-27 14:00:00,18.27,18.3,18.26,18.29,116200.0,13.8281,13.8508,13.8205,13.8432,116200.0
2006-03-27 14:10:00,18.29,18.29,18.25,18.26,72400.0,13.8432,13.8432,13.8129,13.8205,72400.0
2006-03-27 14:20:00,18.26,18.3,18.23,18.29,147800.0,13.8205,13.8508,13.7978,13.8432,147800.0
2006-03-27 14:30:00,18.3,18.33,18.29,18.32,118200.0,13.8508,13.8735,13.8432,13.8659,118200.0
2006-03-27 14:40:00,18.32,18.38,18.32,18.38,192600.0,13.8659,13.9113,13.8659,13.9113,192600.0
2006-03-27 14:50:00,18.38,18.4,18.36,18.36,190400.0,13.9113,13.9265,13.8962,13.8962,190400.0
2006-03-27 15:00:00,18.36,18.36,18.28,18.28,177600.0,13.8962,13.8962,13.8357,13.8357,177600.0
2006-03-27 15:10:00,18.28,18.28,18.27,18.28,137600.0,13.8357,13.8357,13.8281,13.8357,137600.0
2006-03-27 15:20:00,18.28,18.3,18.28,18.28,205200.0,13.8357,13.8508,13.8357,13.8357,205200.0
2006-03-27 15:30:00,18.27,18.29,18.25,18.28,131400.0,13.8281,13.8432,13.8129,13.8357,131400.0
2006-03-27 15:40:00,18.28,18.3,18.26,18.3,143800.0,13.8357,13.8508,13.8205,13.8508,143800.0
2006-03-27 15:50:00,18.29,18.32,18.27,18.32,324800.0,13.8432,13.8659,13.8281,13.8659,324800.0
2006-03-28 09:30:00,18.38,18.45,18.3,18.38,460800.0,13.9113,13.9643,13.8508,13.9113,460800.0
2006-03-28 09:40:00,18.37,18.46,18.36,18.43,207800.0,13.9038,13.9719,13.8962,13.9492,207800.0
2006-03-28 09:50:00,18.44,18.46,18.4,18.41,139400.0,13.9568,13.9719,13.9265,13.934,139400.0
2006-03-28 10:00:00,18.42,18.45,18.38,18.41,200200.0,13.9416,13.9643,13.9113,13.934,200200.0
2006-03-28 10:10:00,18.41,18.47,18.41,18.46,145000.0,13.934,13.9795,13.934,13.9719,145000.0
2006-03-28 10:20:00,18.47,18.49,18.47,18.49,155600.0,13.9795,13.9946,13.9795,13.9946,155600.0
2006-03-28 10:30:00,18.48,18.49,18.45,18.45,121000.0,13.987,13.9946,13.9643,13.9643,121000.0
2006-03-28 10:40:00,18.45,18.46,18.45,18.45,97000.0,13.9643,13.9719,13.9643,13.9643,97000.0
2006-03-28 10:50:00,18.46,18.46,18.45,18.45,86600.0,13.9719,13.9719,13.9643,13.9643,86600.0
2006-03-28 11:00:00,18.45,18.47,18.43,18.43,92600.0,13.9643,13.9795,13.9492,13.9492,92600.0
2006-03-28 11:10:00,18.43,18.44,18.42,18.43,88600.0,13.9492,13.9568,13.9416,13.9492,88600.0
2006-03-28 11:20:00,18.43,18.47,18.42,18.44,103000.0,13.9492,13.9795,13.9416,13.9568,103000.0
2006-03-28 11:30:00,18.45,18.45,18.41,18.44,219800.0,13.9643,13.9643,13.934,13.9568,219800.0
2006-03-28 11:40:00,18.44,18.45,18.43,18.43,105000.0,13.9568,13.9643,13.9492,13.9492,105000.0
2006-03-28 11:50:00,18.43,18.49,18.43,18.49,122800.0,13.9492,13.9946,13.9492,13.9946,122800.0
2006-03-28 12:00:00,18.49,18.5,18.48,18.5,121200.0,13.9946,14.0022,13.987,14.0022,121200.0
2006-03-28 12:10:00,18.5,18.53,18.49,18.53,295200.0,14.0022,14.0249,13.9946,14.0249,295200.0
2006-03-28 12:20:00,18.53,18.57,18.52,18.55,435000.0,14.0249,14.0551,14.0173,14.04,435000.0
2006-03-28 12:30:00,18.55,18.6,18.55,18.57,308200.0,14.04,14.0779,14.04,14.0551,308200.0
2006-03-28 12:40:00,18.56,18.61,18.56,18.57,176200.0,14.0476,14.0854,14.0476,14.0551,176200.0
2006-03-28 12:50:00,18.57,18.58,18.54,18.55,227800.0,14.0551,14.0627,14.0324,14.04,227800.0
2006-03-28 13:00:00,18.55,18.55,18.52,18.53,139200.0,14.04,14.04,14.0173,14.0249,139200.0
2006-03-28 13:10:00,18.53,18.54,18.53,18.53,108800.0,14.0249,14.0324,14.0249,14.0249,108800.0
2006-03-28 13:20:00,18.54,18.55,18.53,18.54,79400.0,14.0324,14.04,14.0249,14.0324,79400.0
2006-03-28 13:30:00,18.54,18.56,18.54,18.55,102000.0,14.0324,14.0476,14.0324,14.04,102000.0
2006-03-28 13:40:00,18.55,18.55,18.49,18.53,124400.0,14.04,14.04,13.9946,14.0249,124400.0
2006-03-28 13:50:00,18.53,18.56,18.53,18.55,77400.0,14.0249,14.0476,14.0249,14.04,77400.0
2006-03-28 14:00:00,18.56,18.56,18.54,18.56,193800.0,14.0476,14.0476,14.0324,14.0476,193800.0
2006-03-28 14:10:00,18.56,18.57,18.45,18.48,266600.0,14.0476,14.0551,13.9643,13.987,266600.0
2006-03-28 14:20:00,18.48,18.55,18.35,18.4,487800.0,13.987,14.04,13.8886,13.9265,487800.0
2006-03-28 14:30:00,18.4,18.4,18.25,18.34,556600.0,13.9265,13.9265,13.8129,13.8811,556600.0
2006-03-28 14:40:00,18.33,18.41,18.31,18.4,285800.0,13.8735,13.934,13.8584,13.9265,285800.0
2006-03-28 14:50:00,18.4,18.42,18.35,18.39,182200.0,13.9265,13.9416,13.8886,13.9189,182200.0
2006-03-28 15:00:00,18.39,18.41,18.3,18.34,301400.0,13.9189,13.934,13.8508,13.8811,301400.0
2006-03-28 15:10:00,18.33,18.34,18.25,18.29,431800.0,13.8735,13.8811,13.8129,13.8432,431800.0
2006-03-28 15:20:00,18.29,18.3,18.25,18.25,300000.0,13.8432,13.8508,13.8129,13.8129,300000.0
2006-03-28 15:30:00,18.25,18.3,18.25,18.26,287600.0,13.8129,13.8508,13.8129,13.8205,287600.0
2006-03-28 15:40:00,18.25,18.26,18.17,18.2,444600.0,13.8129,13.8205,13.7524,13.7751,444600.0
2006-03-28 15:50:00,18.19,18.32,18.19,18.3,623600.0,13.7675,13.8659,13.7675,13.8508,623600.0
2006-03-29 09:30:00,18.47,18.47,18.4,18.44,315800.0,13.9795,13.9795,13.9265,13.9568,315800.0
2006-03-29 09:40:00,18.43,18.45,18.4,18.41,164200.0,13.9492,13.9643,13.9265,13.934,164200.0
2006-03-29 09:50:00,18.41,18.43,18.32,18.4,236800.0,13.934,13.9492,13.8659,13.9265,236800.0
2006-03-29 10:00:00,18.4,18.4,18.39,18.4,130600.0,13.9265,13.9265,13.9189,13.9265,130600.0
2006-03-29 10:10:00,18.4,18.45,18.4,18.45,171600.0,13.9265,13.9643,13.9265,13.9643,171600.0
2006-03-29 10:20:00,18.45,18.5,18.45,18.5,245600.0,13.9643,14.0022,13.9643,14.0022,245600.0
2006-03-29 10:30:00,18.5,18.53,18.46,18.48,197400.0,14.0022,14.0249,13.9719,13.987,197400.0
2006-03-29 10:40:00,18.48,18.51,18.48,18.5,122200.0,13.987,14.0097,13.987,14.0022,122200.0
2006-03-29 10:50:00,18.49,18.5,18.49,18.5,118800.0,13.9946,14.0022,13.9946,14.0022,118800.0
2006-03-29 11:00:00,18.5,18.52,18.5,18.52,254600.0,14.0022,14.0173,14.0022,14.0173,254600.0
2006-03-29 11:10:00,18.52,18.55,18.52,18.54,276200.0,14.0173,14.04,14.0173,14.0324,276200.0
2006-03-29 11:20:00,18.54,18.56,18.53,18.55,207400.0,14.0324,14.0476,14.0249,14.04,207400.0
2006-03-29 11:30:00,18.55,18.6,18.54,18.57,357000.0,14.04,14.0779,14.0324,14.0551,357000.0
2006-03-29 11:40:00,18.56,18.62,18.55,18.61,237600.0,14.0476,14.093,14.04,14.0854,237600.0
2006-03-29 11:50:00,18.61,18.67,18.61,18.62,231600.0,14.0854,14.1308,14.0854,14.093,231600.0
2006-03-29 12:00:00,18.63,18.65,18.61,18.62,249800.0,14.1006,14.1157,14.0854,14.093,249800.0
2006-03-29 12:10:00,18.63,18.63,18.61,18.63,101400.0,14.1006,14.1006,14.0854,14.1006,101400.0
2006-03-29 12:20:00,18.63,18.64,18.61,18.61,109000.0,14.1006,14.1081,14.0854,14.0854,109000.0
2006-03-29 12:30:00,18.62,18.63,18.59,18.6,92400.0,14.093,14.1006,14.0703,14.0779,92400.0
2006-03-29 12:40:00,18.6,18.63,18.58,18.61,156200.0,14.0779,14.1006,14.0627,14.0854,156200.0
2006-03-29 12:50:00,18.62,18.66,18.62,18.64,324400.0,14.093,14.1233,14.093,14.1081,324400.0
2006-03-29 13:00:00,18.64,18.65,18.62,18.65,94600.0,14.1081,14.1157,14.093,14.1157,94600.0
2006-03-29 13:10:00,18.65,18.73,18.64,18.71,527600.0,14.1157,14.1762,14.1081,14.1611,527600.0
2006-03-29 13:20:00,18.71,18.72,18.66,18.68,197400.0,14.1611,14.1687,14.1233,14.1384,197400.0
2006-03-29 13:30:00,18.68,18.68,18.65,18.65,136600.0,14.1384,14.1384,14.1157,14.1157,136600.0
2006-03-29 13:40:00,18.65,18.68,18.65,18.65,122000.0,14.1157,14.1384,14.1157,14.1157,122000.0
2006-03-29 13:50:00,18.66,18.7,18.66,18.68,138000.0,14.1233,14.1535,14.1233,14.1384,138000.0
2006-03-29 14:00:00,18.68,18.73,18.67,18.73,229200.0,14.1384,14.1762,14.1308,14.1762,229200.0
2006-03-29 14:10:00,18.73,18.81,18.72,18.8,891600.0,14.1762,14.2368,14.1687,14.2292,891600.0
2006-03-29 14:20:00,18.8,18.8,18.73,18.78,597800.0,14.2292,14.2292,14.1762,14.2141,597800.0
2006-03-29 14:30:00,18.79,18.8,18.75,18.76,230000.0,14.2217,14.2292,14.1914,14.199,230000.0
2006-03-29 14:40:00,18.76,18.8,18.75,18.8,206000.0,14.199,14.2292,14.1914,14.2292,206000.0
2006-03-29 14:50:00,18.8,18.84,18.79,18.82,369200.0,14.2292,14.2595,14.2217,14.2444,369200.0
2006-03-29 15:00:00,18.82,18.88,18.82,18.86,502000.0,14.2444,14.2898,14.2444,14.2746,502000.0
2006-03-29 15:10:00,18.86,18.88,18.84,18.86,341000.0,14.2746,14.2898,14.2595,14.2746,341000.0
2006-03-29 15:20:00,18.86,18.89,18.84,18.85,370200.0,14.2746,14.2973,14.2595,14.2671,370200.0
2006-03-29 15:30:00,18.85,18.85,18.78,18.81,564400.0,14.2671,14.2671,14.2141,14.2368,564400.0
2006-03-29 15:40:00,18.81,18.81,18.74,18.75,798000.0,14.2368,14.2368,14.1838,14.1914,798000.0
2006-03-29 15:50:00,18.75,18.79,18.73,18.79,966600.0,14.1914,14.2217,14.1762,14.2217,966600.0
2006-03-30 09:30:00,18.82,18.95,18.78,18.93,465400.0,14.2444,14.3428,14.2141,14.3276,465400.0
2006-03-30 09:40:00,18.93,19.0,18.93,18.93,424200.0,14.3276,14.3806,14.3276,14.3276,424200.0
2006-03-30 09:50:00,18.93,19.01,18.9,18.95,520200.0,14.3276,14.3882,14.3049,14.3428,520200.0
2006-03-30 10:00:00,18.95,19.06,18.92,19.01,468800.0,14.3428,14.426,14.3201,14.3882,468800.0
2006-03-30 10:10:00,19.0,19.05,18.96,18.99,275200.0,14.3806,14.4184,14.3503,14.373,275200.0
2006-03-30 10:20:00,19.0,19.0,18.97,18.98,233600.0,14.3806,14.3806,14.3579,14.3655,233600.0
2006-03-30 10:30:00,18.97,19.0,18.95,18.95,416000.0,14.3579,14.3806,14.3428,14.3428,416000.0
2006-03-30 10:40:00,18.96,18.96,18.88,18.93,302800.0,14.3503,14.3503,14.2898,14.3276,302800.0
2006-03-30 10:50:00,18.93,18.96,18.82,18.83,261400.0,14.3276,14.3503,14.2444,14.2519,261400.0
2006-03-30 11:00:00,18.83,18.83,18.77,18.79,329800.0,14.2519,14.2519,14.2065,14.2217,329800.0
2006-03-30 11:10:00,18.79,18.81,18.75,18.8,292200.0,14.2217,14.2368,14.1914,14.2292,292200.0
2006-03-30 11:20:00,18.8,18.89,18.8,18.88,219200.0,14.2292,14.2973,14.2292,14.2898,219200.0
2006-03-30 11:30:00,18.88,18.88,18.79,18.83,156000.0,14.2898,14.2898,14.2217,14.2519,156000.0
2006-03-30 11:40:00,18.83,18.88,18.83,18.85,148800.0,14.2519,14.2898,14.2519,14.2671,148800.0
2006-03-30 11:50:00,18.86,18.86,18.81,18.84,83000.0,14.2746,14.2746,14.2368,14.2595,83000.0
2006-03-30 12:00:00,18.84,18.88,18.82,18.85,180600.0,14.2595,14.2898,14.2444,14.2671,180600.0
2006-03-30 12:10:00,18.85,18.85,18.8,18.81,85400.0,14.2671,14.2671,14.2292,14.2368,85400.0
2006-03-30 12:20:00,18.81,18.82,18.8,18.8,104400.0,14.2368,14.2444,14.2292,14.2292,104400.0
2006-03-30 12:30:00,18.8,18.81,18.75,18.77,154800.0,14.2292,14.2368,14.1914,14.2065,154800.0
2006-03-30 12:40:00,18.77,18.77,18.75,18.75,84800.0,14.2065,14.2065,14.1914,14.1914,84800.0
2006-03-30 12:50:00,18.75,18.92,18.75,18.75,219200.0,14.1914,14.3201,14.1914,14.1914,219200.0
2006-03-30 13:00:00,18.75,18.75,18.68,18.68,284800.0,14.1914,14.1914,14.1384,14.1384,284800.0
2006-03-30 13:10:00,18.68,18.68,18.63,18.67,252400.0,14.1384,14.1384,14.1006,14.1308,252400.0
2006-03-30 13:20:00,18.67,18.71,18.66,18.67,120400.0,14.1308,14.1611,14.1233,14.1308,120400.0
2006-03-30 13:30:00,18.67,18.67,18.6,18.65,204800.0,14.1308,14.1308,14.0779,14.1157,204800.0
2006-03-30 13:40:00,18.64,18.68,18.63,18.68,123000.0,14.1081,14.1384,14.1006,14.1384,123000.0
2006-03-30 13:50:00,18.68,18.71,18.66,18.68,145600.0,14.1384,14.1611,14.1233,14.1384,145600.0
2006-03-30 14:00:00,18.68,18.74,18.68,18.72,165800.0,14.1384,14.1838,14.1384,14.1687,165800.0
2006-03-30 14:10:00,18.71,18.72,18.69,18.7,83400.0,14.1611,14.1687,14.146,14.1535,83400.0
2006-03-30 14:20:00,18.7,18.72,18.64,18.69,134400.0,14.1535,14.1687,14.1081,14.146,134400.0
2006-03-30 14:30:00,18.7,18.7,18.66,18.68,106000.0,14.1535,14.1535,14.1233,14.1384,106000.0
2006-03-30 14:40:00,18.68,18.7,18.64,18.7,83000.0,14.1384,14.1535,14.1081,14.1535,83000.0
2006-03-30 14:50:00,18.7,18.7,18.65,18.66,84200.0,14.1535,14.1535,14.1157,14.1233,84200.0
2006-03-30 15:00:00,18.66,18.72,18.65,18.7,171800.0,14.1233,14.1687,14.1157,14.1535,171800.0
2006-03-30 15:10:00,18.7,18.73,18.69,18.7,90200.0,14.1535,14.1762,14.146,14.1535,90200.0
2006-03-30 15:20:00,18.7,18.75,18.69,18.74,131200.0,14.1535,14.1914,14.146,14.1838,131200.0
2006-03-30 15:30:00,18.75,18.78,18.74,18.77,153400.0,14.1914,14.2141,14.1838,14.2065,153400.0
2006-03-30 15:40:00,18.77,18.77,18.71,18.73,238200.0,14.2065,14.2065,14.1611,14.1762,238200.0
2006-03-30 15:50:00,18.73,18.77,18.72,18.77,312200.0,14.1762,14.2065,14.1687,14.2065,312200.0
2006-03-31 09:30:00,18.76,18.9,18.75,18.8,412400.0,14.199,14.3049,14.1914,14.2292,412400.0
2006-03-31 09:40:00,18.8,18.86,18.79,18.85,200400.0,14.2292,14.2746,14.2217,14.2671,200400.0
2006-03-31 09:50:00,18.85,18.85,18.78,18.85,117400.0,14.2671,14.2671,14.2141,14.2671,117400.0
2006-03-31 10:00:00,18.84,18.85,18.8,18.84,140800.0,14.2595,14.2671,14.2292,14.2595,140800.0
2006-03-31 10:10:00,18.84,18.92,18.84,18.91,225800.0,14.2595,14.3201,14.2595,14.3125,225800.0
2006-03-31 10:20:00,18.91,18.93,18.86,18.86,190800.0,14.3125,14.3276,14.2746,14.2746,190800.0
2006-03-31 10:30:00,18.86,18.9,18.86,18.9,103200.0,14.2746,14.3049,14.2746,14.3049,103200.0
2006-03-31 10:40:00,18.89,18.92,18.87,18.9,174400.0,14.2973,14.3201,14.2822,14.3049,174400.0
2006-03-31 10:50:00,18.9,18.91,18.84,18.84,96200.0,14.3049,14.3125,14.2595,14.2595,96200.0
2006-03-31 11:00:00,18.85,18.89,18.82,18.85,148200.0,14.2671,14.2973,14.2444,14.2671,148200.0
2006-03-31 11:10:00,18.85,18.88,18.82,18.87,84400.0,14.2671,14.2898,14.2444,14.2822,84400.0
2006-03-31 11:20:00,18.87,18.87,18.81,18.82,69400.0,14.2822,14.2822,14.2368,14.2444,69400.0
2006-03-31 11:30:00,18.82,18.88,18.81,18.85,109200.0,14.2444,14.2898,14.2368,14.2671,109200.0
2006-03-31 11:40:00,18.84,18.93,18.84,18.9,166800.0,14.2595,14.3276,14.2595,14.3049,166800.0
2006-03-31 11:50:00,18.91,18.91,18.88,18.89,69600.0,14.3125,14.3125,14.2898,14.2973,69600.0
2006-03-31 12:00:00,18.89,18.93,18.88,18.91,111600.0,14.2973,14.3276,14.2898,14.3125,111600.0
2006-03-31 12:10:00,18.91,18.93,18.9,18.93,112000.0,14.3125,14.3276,14.3049,14.3276,112000.0
2006-03-31 12:20:00,18.93,18.94,18.9,18.93,211000.0,14.3276,14.3352,14.3049,14.3276,211000.0
2006-03-31 12:30:00,18.93,18.93,18.92,18.93,107600.0,14.3276,14.3276,14.3201,14.3276,107600.0
2006-03-31 12:40:00,18.93,18.97,18.93,18.95,130600.0,14.3276,14.3579,14.3276,14.3428,130600.0
2006-03-31 12:50:00,18.95,18.96,18.9,18.9,115800.0,14.3428,14.3503,14.3049,14.3049,115800.0
2006-03-31 13:00:00,18.91,18.92,18.89,18.9,59600.0,14.3125,14.3201,14.2973,14.3049,59600.0
2006-03-31 13:10:00,18.9,18.92,18.88,18.88,63400.0,14.3049,14.3201,14.2898,14.2898,63400.0
2006-03-31 13:20:00,18.88,18.89,18.81,18.84,141600.0,14.2898,14.2973,14.2368,14.2595,141600.0
2006-03-31 13:30:00,18.84,18.84,18.75,18.76,170400.0,14.2595,14.2595,14.1914,14.199,170400.0
2006-03-31 13:40:00,18.75,18.77,18.72,18.77,109000.0,14.1914,14.2065,14.1687,14.2065,109000.0
2006-03-31 13:50:00,18.77,18.83,18.75,18.8,119000.0,14.2065,14.2519,14.1914,14.2292,119000.0
2006-03-31 14:00:00,18.8,18.82,18.78,18.81,92600.0,14.2292,14.2444,14.2141,14.2368,92600.0
2006-03-31 14:10:00,18.81,18.85,18.81,18.84,101800.0,14.2368,14.2671,14.2368,14.2595,101800.0
2006-03-31 14:20:00,18.84,18.86,18.78,18.78,129000.0,14.2595,14.2746,14.2141,14.2141,129000.0
2006-03-31 14:30:00,18.79,18.83,18.76,18.77,146200.0,14.2217,14.2519,14.199,14.2065,146200.0
2006-03-31 14:40:00,18.77,18.79,18.75,18.77,115600.0,14.2065,14.2217,14.1914,14.2065,115600.0
2006-03-31 14:50:00,18.77,18.85,18.75,18.82,213800.0,14.2065,14.2671,14.1914,14.2444,213800.0
2006-03-31 15:00:00,18.82,18.85,18.82,18.84,158800.0,14.2444,14.2671,14.2444,14.2595,158800.0
2006-03-31 15:10:00,18.84,18.89,18.81,18.86,315400.0,14.2595,14.2973,14.2368,14.2746,315400.0
2006-03-31 15:20:00,18.86,18.93,18.83,18.92,482000.0,14.2746,14.3276,14.2519,14.3201,482000.0
2006-03-31 15:30:00,18.92,18.92,18.88,18.9,326400.0,14.3201,14.3201,14.2898,14.3049,326400.0
2006-03-31 15:40:00,18.9,18.91,18.85,18.88,429000.0,14.3049,14.3125,14.2671,14.2898,429000.0
2006-03-31 15:50:00,18.88,18.89,18.8,18.85,531800.0,14.2898,14.2973,14.2292,14.2671,531800.0
2006-04-03 09:30:00,19.01,19.03,18.88,18.95,626200.0,14.3882,14.4033,14.2898,14.3428,626200.0
2006-04-03 09:40:00,18.95,18.98,18.95,18.96,231000.0,14.3428,14.3655,14.3428,14.3503,231000.0
2006-04-03 09:50:00,18.95,19.07,18.95,19.07,344000.0,14.3428,14.4336,14.3428,14.4336,344000.0
2006-04-03 10:00:00,19.08,19.14,19.07,19.12,424200.0,14.4412,14.4866,14.4336,14.4714,424200.0
2006-04-03 10:10:00,19.12,19.13,19.07,19.13,262400.0,14.4714,14.479,14.4336,14.479,262400.0
2006-04-03 10:20:00,19.13,19.16,19.11,19.15,231200.0,14.479,14.5017,14.4639,14.4941,231200.0
2006-04-03 10:30:00,19.15,19.22,18.99,19.2,450000.0,14.4941,14.5471,14.373,14.532,450000.0
2006-04-03 10:40:00,19.2,19.25,19.2,19.25,375000.0,14.532,14.5698,14.532,14.5698,375000.0
2006-04-03 10:50:00,19.25,19.25,19.21,19.21,271200.0,14.5698,14.5698,14.5395,14.5395,271200.0
2006-04-03 11:00:00,19.21,19.21,19.1,19.11,231000.0,14.5395,14.5395,14.4563,14.4639,231000.0
2006-04-03 11:10:00,19.11,19.11,19.11,19.11,110200.0,14.4639,14.4639,14.4639,14.4639,110200.0
2006-04-03 11:20:00,19.11,19.15,19.11,19.14,161000.0,14.4639,14.4941,14.4639,14.4866,161000.0
2006-04-03 11:30:00,19.15,19.16,19.15,19.15,237600.0,14.4941,14.5017,14.4941,14.4941,237600.0
2006-04-03 11:40:00,19.15,19.18,19.15,19.18,215200.0,14.4941,14.5168,14.4941,14.5168,215200.0
2006-04-03 11:50:00,19.18,19.21,19.18,19.2,252600.0,14.5168,14.5395,14.5168,14.532,252600.0
2006-04-03 12:00:00,19.2,19.2,19.12,19.14,350200.0,14.532,14.532,14.4714,14.4866,350200.0
2006-04-03 12:10:00,19.14,19.17,19.12,19.13,645200.0,14.4866,14.5093,14.4714,14.479,645200.0
2006-04-03 12:20:00,19.13,19.15,19.1,19.15,568800.0,14.479,14.4941,14.4563,14.4941,568800.0
2006-04-03 12:30:00,19.15,19.15,19.1,19.11,588600.0,14.4941,14.4941,14.4563,14.4639,588600.0
2006-04-03 12:40:00,19.11,19.13,19.1,19.1,371800.0,14.4639,14.479,14.4563,14.4563,371800.0
2006-04-03 12:50:00,19.1,19.1,19.05,19.09,313400.0,14.4563,14.4563,14.4184,14.4487,313400.0
2006-04-03 13:00:00,19.09,19.09,18.99,19.01,308400.0,14.4487,14.4487,14.373,14.3882,308400.0
2006-04-03 13:10:00,19.01,19.03,19.0,19.03,263200.0,14.3882,14.4033,14.3806,14.4033,263200.0
2006-04-03 13:20:00,19.03,19.1,19.03,19.09,333400.0,14.4033,14.4563,14.4033,14.4487,333400.0
2006-04-03 13:30:00,19.09,19.09,19.05,19.06,156400.0,14.4487,14.4487,14.4184,14.426,156400.0
2006-04-03 13:40:00,19.06,19.06,19.04,19.05,136800.0,14.426,14.426,14.4109,14.4184,136800.0
2006-04-03 13:50:00,19.05,19.06,19.04,19.05,220400.0,14.4184,14.426,14.4109,14.4184,220400.0
2006-04-03 14:00:00,19.05,19.06,19.04,19.05,170800.0,14.4184,14.426,14.4109,14.4184,170800.0
2006-04-03 14:10:00,19.05,19.06,19.04,19.05,350000.0,14.4184,14.426,14.4109,14.4184,350000.0
2006-04-03 14:20:00,19.05,19.06,19.03,19.06,327000.0,14.4184,14.426,14.4033,14.426,327000.0
2006-04-03 14:30:00,19.06,19.07,19.02,19.04,308600.0,14.426,14.4336,14.3957,14.4109,308600.0
2006-04-03 14:40:00,19.04,19.06,19.0,19.06,393600.0,14.4109,14.426,14.3806,14.426,393600.0
2006-04-03 14:50:00,19.06,19.09,19.03,19.03,295400.0,14.426,14.4487,14.4033,14.4033,295400.0
2006-04-03 15:00:00,19.04,19.04,19.0,19.03,257400.0,14.4109,14.4109,14.3806,14.4033,257400.0
2006-04-03 15:10:00,19.03,19.11,19.03,19.11,353600.0,14.4033,14.4639,14.4033,14.4639,353600.0
2006-04-03 15:20:00,19.1,19.12,19.06,19.11,275400.0,14.4563,14.4714,14.426,14.4639,275400.0
2006-04-03 15:30:00,19.11,19.11,19.0,19.01,442200.0,14.4639,14.4639,14.3806,14.3882,442200.0
2006-04-03 15:40:00,19.01,19.04,18.96,18.96,661000.0,14.3882,14.4109,14.3503,14.3503,661000.0
2006-04-03 15:50:00,18.96,19.0,18.96,19.0,600200.0,14.3503,14.3806,14.3503,14.3806,600200.0
2006-04-04 09:30:00,19.13,19.13,19.02,19.04,527600.0,14.479,14.479,14.3957,14.4109,527600.0
2006-04-04 09:40:00,19.03,19.1,18.99,19.04,329400.0,14.4033,14.4563,14.373,14.4109,329400.0
2006-04-04 09:50:00,19.04,19.1,19.03,19.1,226200.0,14.4109,14.4563,14.4033,14.4563,226200.0
2006-04-04 10:00:00,19.09,19.16,19.08,19.09,296000.0,14.4487,14.5017,14.4412,14.4487,296000.0
2006-04-04 10:10:00,19.09,19.11,19.08,19.11,136200.0,14.4487,14.4639,14.4412,14.4639,136200.0
2006-04-04 10:20:00,19.11,19.13,19.06,19.06,263200.0,14.4639,14.479,14.426,14.426,263200.0
2006-04-04 10:30:00,19.06,19.13,19.05,19.09,211000.0,14.426,14.479,14.4184,14.4487,211000.0
2006-04-04 10:40:00,19.09,19.15,19.08,19.15,182600.0,14.4487,14.4941,14.4412,14.4941,182600.0
2006-04-04 10:50:00,19.15,19.18,19.1,19.1,306400.0,14.4941,14.5168,14.4563,14.4563,306400.0
2006-04-04 11:00:00,19.1,19.14,19.1,19.12,262400.0,14.4563,14.4866,14.4563,14.4714,262400.0
2006-04-04 11:10:00,19.11,19.15,19.11,19.11,157600.0,14.4639,14.4941,14.4639,14.4639,157600.0
2006-04-04 11:20:00,19.11,19.13,19.09,19.11,312400.0,14.4639,14.479,14.4487,14.4639,312400.0
2006-04-04 11:30:00,19.11,19.12,19.05,19.05,126000.0,14.4639,14.4714,14.4184,14.4184,126000.0
2006-04-04 11:40:00,19.05,19.1,19.04,19.09,179200.0,14.4184,14.4563,14.4109,14.4487,179200.0
2006-04-04 11:50:00,19.09,19.11,19.07,19.07,138000.0,14.4487,14.4639,14.4336,14.4336,138000.0
2006-04-04 12:00:00,19.08,19.15,19.08,19.15,282200.0,14.4412,14.4941,14.4412,14.4941,282200.0
2006-04-04 12:10:00,19.15,19.2,19.15,19.2,179000.0,14.4941,14.532,14.4941,14.532,179000.0
2006-04-04 12:20:00,19.2,19.21,19.14,19.14,270600.0,14.532,14.5395,14.4866,14.4866,270600.0
2006-04-04 12:30:00,19.15,19.17,19.12,19.15,187800.0,14.4941,14.5093,14.4714,14.4941,187800.0
2006-04-04 12:40:00,19.15,19.16,19.13,19.13,115400.0,14.4941,14.5017,14.479,14.479,115400.0
2006-04-04 12:50:00,19.15,19.22,19.15,19.2,125000.0,14.4941,14.5471,14.4941,14.532,125000.0
2006-04-04 13:00:00,19.2,19.23,19.16,19.18,129000.0,14.532,14.5547,14.5017,14.5168,129000.0
2006-04-04 13:10:00,19.18,19.18,19.12,19.12,156400.0,14.5168,14.5168,14.4714,14.4714,156400.0
2006-04-04 13:20:00,19.12,19.14,19.1,19.11,85000.0,14.4714,14.4866,14.4563,14.4639,85000.0
2006-04-04 13:30:00,19.11,19.18,19.11,19.18,173800.0,14.4639,14.5168,14.4639,14.5168,173800.0
2006-04-04 13:40:00,19.18,19.18,19.15,19.18,114800.0,14.5168,14.5168,14.4941,14.5168,114800.0
2006-04-04 13:50:00,19.17,19.2,19.17,19.19,145000.0,14.5093,14.532,14.5093,14.5244,145000.0
2006-04-04 14:00:00,19.19,19.2,19.17,19.18,88400.0,14.5244,14.532,14.5093,14.5168,88400.0
2006-04-04 14:10:00,19.18,19.22,19.17,19.22,159200.0,14.5168,14.5471,14.5093,14.5471,159200.0
2006-04-04 14:20:00,19.22,19.24,19.21,19.22,213000.0,14.5471,14.5623,14.5395,14.5471,213000.0
2006-04-04 14:30:00,19.22,19.22,19.15,19.16,160800.0,14.5471,14.5471,14.4941,14.5017,160800.0
2006-04-04 14:40:00,19.16,19.17,19.11,19.14,173800.0,14.5017,14.5093,14.4639,14.4866,173800.0
2006-04-04 14:50:00,19.14,19.16,19.12,19.16,165200.0,14.4866,14.5017,14.4714,14.5017,165200.0
2006-04-04 15:00:00,19.16,19.17,19.12,19.12,115000.0,14.5017,14.5093,14.4714,14.4714,115000.0
2006-04-04 15:10:00,19.13,19.15,19.11,19.12,181600.0,14.479,14.4941,14.4639,14.4714,181600.0
2006-04-04 15:20:00,19.11,19.21,19.11,19.2,290400.0,14.4639,14.5395,14.4639,14.532,290400.0
2006-04-04 15:30:00,19.19,19.2,19.17,19.18,126200.0,14.5244,14.532,14.5093,14.5168,126200.0
2006-04-04 15:40:00,19.17,19.2,19.13,19.15,284600.0,14.5093,14.532,14.479,14.4941,284600.0
2006-04-04 15:50:00,19.15,19.19,19.14,19.19,329000.0,14.4941,14.5244,14.4866,14.5244,329000.0
2006-04-05 09:30:00,19.15,19.18,19.06,19.06,618600.0,14.4941,14.5168,14.426,14.426,618600.0
2006-04-05 09:40:00,19.06,19.09,19.05,19.09,158400.0,14.426,14.4487,14.4184,14.4487,158400.0
2006-04-05 09:50:00,19.08,19.09,19.04,19.06,193200.0,14.4412,14.4487,14.4109,14.426,193200.0
2006-04-05 10:00:00,19.06,19.12,19.06,19.09,152200.0,14.426,14.4714,14.426,14.4487,152200.0
2006-04-05 10:10:00,19.09,19.1,19.07,19.09,133000.0,14.4487,14.4563,14.4336,14.4487,133000.0
2006-04-05 10:20:00,19.09,19.11,19.08,19.11,147800.0,14.4487,14.4639,14.4412,14.4639,147800.0
2006-04-05 10:30:00,19.11,19.11,19.06,19.09,140200.0,14.4639,14.4639,14.426,14.4487,140200.0
2006-04-05 10:40:00,19.09,19.11,19.05,19.06,114800.0,14.4487,14.4639,14.4184,14.426,114800.0
2006-04-05 10:50:00,19.06,19.07,18.94,18.95,343000.0,14.426,14.4336,14.3352,14.3428,343000.0
2006-04-05 11:00:00,18.96,18.98,18.92,18.93,242600.0,14.3503,14.3655,14.3201,14.3276,242600.0
2006-04-05 11:10:00,18.93,18.93,18.88,18.88,264000.0,14.3276,14.3276,14.2898,14.2898,264000.0
2006-04-05 11:20:00,18.88,18.88,18.79,18.8,389800.0,14.2898,14.2898,14.2217,14.2292,389800.0
2006-04-05 11:30:00,18.8,18.8,18.72,18.72,488000.0,14.2292,14.2292,14.1687,14.1687,488000.0
2006-04-05 11:40:00,18.72,18.76,18.68,18.75,352200.0,14.1687,14.199,14.1384,14.1914,352200.0
2006-04-05 11:50:00,18.75,18.85,18.75,18.83,156200.0,14.1914,14.2671,14.1914,14.2519,156200.0
2006-04-05 12:00:00,18.82,18.88,18.79,18.88,194600.0,14.2444,14.2898,14.2217,14.2898,194600.0
2006-04-05 12:10:00,18.88,18.88,18.8,18.86,287800.0,14.2898,14.2898,14.2292,14.2746,287800.0
2006-04-05 12:20:00,18.87,18.87,18.83,18.84,282800.0,14.2822,14.2822,14.2519,14.2595,282800.0
2006-04-05 12:30:00,18.84,18.84,18.83,18.84,109600.0,14.2595,14.2595,14.2519,14.2595,109600.0
2006-04-05 12:40:00,18.84,18.86,18.83,18.86,183600.0,14.2595,14.2746,14.2519,14.2746,183600.0
2006-04-05 12:50:00,18.85,18.86,18.85,18.85,143000.0,14.2671,14.2746,14.2671,14.2671,143000.0
2006-04-05 13:00:00,18.85,18.88,18.84,18.86,327000.0,14.2671,14.2898,14.2595,14.2746,327000.0
2006-04-05 13:10:00,18.86,18.89,18.86,18.86,194400.0,14.2746,14.2973,14.2746,14.2746,194400.0
2006-04-05 13:20:00,18.86,18.88,18.85,18.88,124000.0,14.2746,14.2898,14.2671,14.2898,124000.0
2006-04-05 13:30:00,18.88,18.88,18.83,18.85,129000.0,14.2898,14.2898,14.2519,14.2671,129000.0
2006-04-05 13:40:00,18.85,18.86,18.83,18.84,117000.0,14.2671,14.2746,14.2519,14.2595,117000.0
2006-04-05 13:50:00,18.85,18.88,18.84,18.86,91200.0,14.2671,14.2898,14.2595,14.2746,91200.0
2006-04-05 14:00:00,18.86,18.88,18.83,18.87,100000.0,14.2746,14.2898,14.2519,14.2822,100000.0
2006-04-05 14:10:00,18.88,18.88,18.83,18.86,161200.0,14.2898,14.2898,14.2519,14.2746,161200.0
2006-04-05 14:20:00,18.86,18.86,18.84,18.84,88800.0,14.2746,14.2746,14.2595,14.2595,88800.0
2006-04-05 14:30:00,18.84,18.84,18.77,18.77,413800.0,14.2595,14.2595,14.2065,14.2065,413800.0
2006-04-05 14:40:00,18.77,18.77,18.68,18.72,815000.0,14.2065,14.2065,14.1384,14.1687,815000.0
2006-04-05 14:50:00,18.72,18.73,18.63,18.64,721000.0,14.1687,14.1762,14.1006,14.1081,721000.0
2006-04-05 15:00:00,18.64,18.68,18.63,18.65,582200.0,14.1081,14.1384,14.1006,14.1157,582200.0
2006-04-05 15:10:00,18.65,18.71,18.64,18.68,232600.0,14.1157,14.1611,14.1081,14.1384,232600.0
2006-04-05 15:20:00,18.68,18.7,18.65,18.7,545800.0,14.1384,14.1535,14.1157,14.1535,545800.0
2006-04-05 15:30:00,18.7,18.7,18.66,18.68,404600.0,14.1535,14.1535,14.1233,14.1384,404600.0
2006-04-05 15:40:00,18.69,18.75,18.69,18.74,406600.0,14.146,14.1914,14.146,14.1838,406600.0
2006-04-05 15:50:00,18.74,18.75,18.73,18.75,509600.0,14.1838,14.1914,14.1762,14.1914,509600.0
2006-04-06 09:30:00,18.73,18.8,18.61,18.61,484800.0,14.1762,14.2292,14.0854,14.0854,484800.0
2006-04-06 09:40:00,18.61,18.62,18.56,18.59,339200.0,14.0854,14.093,14.0476,14.0703,339200.0
2006-04-06 09:50:00,18.59,18.61,18.58,18.6,225200.0,14.0703,14.0854,14.0627,14.0779,225200.0
2006-04-06 10:00:00,18.61,18.62,18.58,18.6,204400.0,14.0854,14.093,14.0627,14.0779,204400.0
2006-04-06 10:10:00,18.6,18.61,18.59,18.6,371000.0,14.0779,14.0854,14.0703,14.0779,371000.0
2006-04-06 10:20:00,18.6,18.6,18.55,18.55,241200.0,14.0779,14.0779,14.04,14.04,241200.0
2006-04-06 10:30:00,18.55,18.56,18.53,18.54,180000.0,14.04,14.0476,14.0249,14.0324,180000.0
2006-04-06 10:40:00,18.54,18.58,18.54,18.56,350800.0,14.0324,14.0627,14.0324,14.0476,350800.0
2006-04-06 10:50:00,18.56,18.6,18.55,18.6,214800.0,14.0476,14.0779,14.04,14.0779,214800.0
2006-04-06 11:00:00,18.6,18.65,18.6,18.65,216600.0,14.0779,14.1157,14.0779,14.1157,216600.0
2006-04-06 11:10:00,18.65,18.67,18.6,18.63,139200.0,14.1157,14.1308,14.0779,14.1006,139200.0
2006-04-06 11:20:00,18.63,18.64,18.6,18.64,103800.0,14.1006,14.1081,14.0779,14.1081,103800.0
2006-04-06 11:30:00,18.64,18.65,18.6,18.65,107400.0,14.1081,14.1157,14.0779,14.1157,107400.0
2006-04-06 11:40:00,18.65,18.65,18.61,18.63,100400.0,14.1157,14.1157,14.0854,14.1006,100400.0
2006-04-06 11:50:00,18.63,18.65,18.58,18.6,246400.0,14.1006,14.1157,14.0627,14.0779,246400.0
2006-04-06 12:00:00,18.6,18.63,18.6,18.63,168600.0,14.0779,14.1006,14.0779,14.1006,168600.0
2006-04-06 12:10:00,18.63,18.64,18.62,18.63,340000.0,14.1006,14.1081,14.093,14.1006,340000.0
2006-04-06 12:20:00,18.63,18.66,18.63,18.64,203200.0,14.1006,14.1233,14.1006,14.1081,203200.0
2006-04-06 12:30:00,18.65,18.72,18.64,18.71,196200.0,14.1157,14.1687,14.1081,14.1611,196200.0
2006-04-06 12:40:00,18.71,18.76,18.71,18.75,134200.0,14.1611,14.199,14.1611,14.1914,134200.0
2006-04-06 12:50:00,18.75,18.75,18.73,18.74,105400.0,14.1914,14.1914,14.1762,14.1838,105400.0
2006-04-06 13:00:00,18.74,18.75,18.72,18.72,76000.0,14.1838,14.1914,14.1687,14.1687,76000.0
2006-04-06 13:10:00,18.72,18.72,18.67,18.68,103400.0,14.1687,14.1687,14.1308,14.1384,103400.0
2006-04-06 13:20:00,18.68,18.76,18.68,18.76,169200.0,14.1384,14.199,14.1384,14.199,169200.0
2006-04-06 13:30:00,18.76,18.78,18.76,18.78,118800.0,14.199,14.2141,14.199,14.2141,118800.0
2006-04-06 13:40:00,18.78,18.87,18.77,18.85,170800.0,14.2141,14.2822,14.2065,14.2671,170800.0
2006-04-06 13:50:00,18.85,18.92,18.84,18.88,175200.0,14.2671,14.3201,14.2595,14.2898,175200.0
2006-04-06 14:00:00,18.88,18.91,18.88,18.9,239400.0,14.2898,14.3125,14.2898,14.3049,239400.0
2006-04-06 14:10:00,18.9,18.94,18.87,18.9,202000.0,14.3049,14.3352,14.2822,14.3049,202000.0
2006-04-06 14:20:00,18.89,18.93,18.87,18.91,137800.0,14.2973,14.3276,14.2822,14.3125,137800.0
2006-04-06 14:30:00,18.91,18.93,18.87,18.88,156200.0,14.3125,14.3276,14.2822,14.2898,156200.0
2006-04-06 14:40:00,18.88,18.91,18.81,18.81,129200.0,14.2898,14.3125,14.2368,14.2368,129200.0
2006-04-06 14:50:00,18.81,18.85,18.79,18.79,121800.0,14.2368,14.2671,14.2217,14.2217,121800.0
2006-04-06 15:00:00,18.79,18.8,18.75,18.77,269600.0,14.2217,14.2292,14.1914,14.2065,269600.0
2006-04-06 15:10:00,18.77,18.77,18.73,18.75,238000.0,14.2065,14.2065,14.1762,14.1914,238000.0
2006-04-06 15:20:00,18.75,18.78,18.73,18.77,189600.0,14.1914,14.2141,14.1762,14.2065,189600.0
2006-04-06 15:30:00,18.77,18.77,18.71,18.75,131400.0,14.2065,14.2065,14.1611,14.1914,131400.0
2006-04-06 15:40:00,18.75,18.77,18.73,18.77,108800.0,14.1914,14.2065,14.1762,14.2065,108800.0
2006-04-06 15:50:00,18.76,18.78,18.71,18.72,443000.0,14.199,14.2141,14.1611,14.1687,443000.0
2006-04-07 09:30:00,19.25,19.38,19.17,19.35,1476600.0,14.5698,14.6682,14.5093,14.6455,1476600.0
2006-04-07 09:40:00,19.35,19.47,19.33,19.47,862200.0,14.6455,14.7363,14.6304,14.7363,862200.0
2006-04-07 09:50:00,19.47,19.48,19.35,19.36,711000.0,14.7363,14.7439,14.6455,14.6531,711000.0
2006-04-07 10:00:00,19.36,19.36,19.2,19.21,742400.0,14.6531,14.6531,14.532,14.5395,742400.0
2006-04-07 10:10:00,19.21,19.28,19.14,19.15,520200.0,14.5395,14.5925,14.4866,14.4941,520200.0
2006-04-07 10:20:00,19.15,19.15,19.0,19.02,556600.0,14.4941,14.4941,14.3806,14.3957,556600.0
2006-04-07 10:30:00,19.02,19.12,19.0,19.07,511200.0,14.3957,14.4714,14.3806,14.4336,511200.0
2006-04-07 10:40:00,19.08,19.09,18.98,18.99,314800.0,14.4412,14.4487,14.3655,14.373,314800.0
2006-04-07 10:50:00,18.99,19.08,18.97,19.05,319000.0,14.373,14.4412,14.3579,14.4184,319000.0
2006-04-07 11:00:00,19.05,19.18,19.04,19.13,409400.0,14.4184,14.5168,14.4109,14.479,409400.0
2006-04-07 11:10:00,19.14,19.21,19.13,19.2,301600.0,14.4866,14.5395,14.479,14.532,301600.0
2006-04-07 11:20:00,19.2,19.23,19.1,19.11,352200.0,14.532,14.5547,14.4563,14.4639,352200.0
2006-04-07 11:30:00,19.11,19.14,19.0,19.06,454200.0,14.4639,14.4866,14.3806,14.426,454200.0
2006-04-07 11:40:00,19.06,19.07,18.91,18.98,509000.0,14.426,14.4336,14.3125,14.3655,509000.0
2006-04-07 11:50:00,18.97,19.05,18.95,19.0,226800.0,14.3579,14.4184,14.3428,14.3806,226800.0
2006-04-07 12:00:00,19.01,19.05,19.0,19.05,164200.0,14.3882,14.4184,14.3806,14.4184,164200.0
2006-04-07 12:10:00,19.05,19.05,18.98,19.03,134000.0,14.4184,14.4184,14.3655,14.4033,134000.0
2006-04-07 12:20:00,19.03,19.14,19.03,19.13,180200.0,14.4033,14.4866,14.4033,14.479,180200.0
2006-04-07 12:30:00,19.13,19.13,19.06,19.09,171600.0,14.479,14.479,14.426,14.4487,171600.0
2006-04-07 12:40:00,19.09,19.1,19.06,19.1,140200.0,14.4487,14.4563,14.426,14.4563,140200.0
2006-04-07 12:50:00,19.1,19.13,19.09,19.09,143200.0,14.4563,14.479,14.4487,14.4487,143200.0
2006-04-07 13:00:00,19.08,19.09,19.0,19.08,206000.0,14.4412,14.4487,14.3806,14.4412,206000.0
2006-04-07 13:10:00,19.08,19.13,19.08,19.11,218000.0,14.4412,14.479,14.4412,14.4639,218000.0
2006-04-07 13:20:00,19.11,19.14,19.11,19.11,144000.0,14.4639,14.4866,14.4639,14.4639,144000.0
2006-04-07 13:30:00,19.11,19.13,19.05,19.07,182200.0,14.4639,14.479,14.4184,14.4336,182200.0
2006-04-07 13:40:00,19.07,19.08,19.02,19.03,136000.0,14.4336,14.4412,14.3957,14.4033,136000.0
2006-04-07 13:50:00,19.03,19.07,19.02,19.05,131400.0,14.4033,14.4336,14.3957,14.4184,131400.0
2006-04-07 14:00:00,19.07,19.07,19.04,19.07,100800.0,14.4336,14.4336,14.4109,14.4336,100800.0
2006-04-07 14:10:00,19.08,19.1,19.07,19.07,111600.0,14.4412,14.4563,14.4336,14.4336,111600.0
2006-04-07 14:20:00,19.07,19.08,19.05,19.06,105000.0,14.4336,14.4412,14.4184,14.426,105000.0
2006-04-07 14:30:00,19.05,19.08,18.97,19.08,100800.0,14.4184,14.4412,14.3579,14.4412,100800.0
2006-04-07 14:40:00,19.08,19.11,19.07,19.11,198400.0,14.4412,14.4639,14.4336,14.4639,198400.0
2006-04-07 14:50:00,19.11,19.13,19.08,19.08,123600.0,14.4639,14.479,14.4412,14.4412,123600.0
2006-04-07 15:00:00,19.08,19.1,19.04,19.06,170000.0,14.4412,14.4563,14.4109,14.426,170000.0
2006-04-07 15:10:00,19.06,19.08,19.01,19.04,168600.0,14.426,14.4412,14.3882,14.4109,168600.0
2006-04-07 15:20:00,19.03,19.03,18.88,18.93,448800.0,14.4033,14.4033,14.2898,14.3276,448800.0
2006-04-07 15:30:00,18.93,18.97,18.92,18.95,327600.0,14.3276,14.3579,14.3201,14.3428,327600.0
2006-04-07 15:40:00,18.95,18.95,18.9,18.94,322800.0,14.3428,14.3428,14.3049,14.3352,322800.0
2006-04-07 15:50:00,18.94,18.99,18.89,18.89,547600.0,14.3352,14.373,14.2973,14.2973,547600.0
2006-04-10 09:30:00,19.06,19.13,19.02,19.06,534400.0,14.426,14.479,14.3957,14.426,534400.0
2006-04-10 09:40:00,19.07,19.1,19.07,19.08,189000.0,14.4336,14.4563,14.4336,14.4412,189000.0
2006-04-10 09:50:00,19.09,19.11,19.07,19.08,198200.0,14.4487,14.4639,14.4336,14.4412,198200.0
2006-04-10 10:00:00,19.08,19.11,19.08,19.1,224000.0,14.4412,14.4639,14.4412,14.4563,224000.0
2006-04-10 10:10:00,19.1,19.12,19.08,19.11,180000.0,14.4563,14.4714,14.4412,14.4639,180000.0
2006-04-10 10:20:00,19.11,19.12,19.07,19.07,122600.0,14.4639,14.4714,14.4336,14.4336,122600.0
2006-04-10 10:30:00,19.07,19.1,19.04,19.08,186400.0,14.4336,14.4563,14.4109,14.4412,186400.0
2006-04-10 10:40:00,19.08,19.09,19.06,19.09,115600.0,14.4412,14.4487,14.426,14.4487,115600.0
2006-04-10 10:50:00,19.09,19.09,19.06,19.07,81800.0,14.4487,14.4487,14.426,14.4336,81800.0
2006-04-10 11:00:00,19.07,19.11,19.07,19.09,113000.0,14.4336,14.4639,14.4336,14.4487,113000.0
2006-04-10 11:10:00,19.09,19.11,19.09,19.11,77600.0,14.4487,14.4639,14.4487,14.4639,77600.0
2006-04-10 11:20:00,19.11,19.12,19.06,19.1,122000.0,14.4639,14.4714,14.426,14.4563,122000.0
2006-04-10 11:30:00,19.09,19.1,19.06,19.07,74400.0,14.4487,14.4563,14.426,14.4336,74400.0
2006-04-10 11:40:00,19.07,19.11,19.06,19.09,119200.0,14.4336,14.4639,14.426,14.4487,119200.0
2006-04-10 11:50:00,19.09,19.1,19.07,19.1,61000.0,14.4487,14.4563,14.4336,14.4563,61000.0
2006-04-10 12:00:00,19.1,19.1,19.06,19.08,123400.0,14.4563,14.4563,14.426,14.4412,123400.0
2006-04-10 12:10:00,19.08,19.1,19.08,19.09,98000.0,14.4412,14.4563,14.4412,14.4487,98000.0
2006-04-10 12:20:00,19.09,19.1,19.08,19.09,105200.0,14.4487,14.4563,14.4412,14.4487,105200.0
2006-04-10 12:30:00,19.09,19.09,19.08,19.08,73800.0,14.4487,14.4487,14.4412,14.4412,73800.0
2006-04-10 12:40:00,19.08,19.08,19.07,19.07,44400.0,14.4412,14.4412,14.4336,14.4336,44400.0
2006-04-10 12:50:00,19.07,19.07,19.05,19.05,84800.0,14.4336,14.4336,14.4184,14.4184,84800.0
2006-04-10 13:00:00,19.05,19.1,19.04,19.1,99600.0,14.4184,14.4563,14.4109,14.4563,99600.0
2006-04-10 13:10:00,19.1,19.1,19.06,19.08,104600.0,14.4563,14.4563,14.426,14.4412,104600.0
2006-04-10 13:20:00,19.07,19.08,19.06,19.08,113400.0,14.4336,14.4412,14.426,14.4412,113400.0
2006-04-10 13:30:00,19.08,19.08,19.04,19.05,142000.0,14.4412,14.4412,14.4109,14.4184,142000.0
2006-04-10 13:40:00,19.05,19.06,19.03,19.04,96400.0,14.4184,14.426,14.4033,14.4109,96400.0
2006-04-10 13:50:00,19.04,19.05,19.0,19.03,191400.0,14.4109,14.4184,14.3806,14.4033,191400.0
2006-04-10 14:00:00,19.03,19.05,19.0,19.03,150000.0,14.4033,14.4184,14.3806,14.4033,150000.0
2006-04-10 14:10:00,19.04,19.04,19.0,19.0,117000.0,14.4109,14.4109,14.3806,14.3806,117000.0
2006-04-10 14:20:00,19.0,19.03,18.96,18.96,103400.0,14.3806,14.4033,14.3503,14.3503,103400.0
2006-04-10 14:30:00,18.95,18.98,18.94,18.96,133600.0,14.3428,14.3655,14.3352,14.3503,133600.0
2006-04-10 14:40:00,18.96,19.0,18.95,18.98,111400.0,14.3503,14.3806,14.3428,14.3655,111400.0
2006-04-10 14:50:00,18.98,18.98,18.93,18.95,107000.0,14.3655,14.3655,14.3276,14.3428,107000.0
2006-04-10 15:00:00,18.95,18.96,18.93,18.94,157400.0,14.3428,14.3503,14.3276,14.3352,157400.0
2006-04-10 15:10:00,18.94,19.0,18.94,19.0,95800.0,14.3352,14.3806,14.3352,14.3806,95800.0
2006-04-10 15:20:00,19.0,19.03,18.98,18.98,132400.0,14.3806,14.4033,14.3655,14.3655,132400.0
2006-04-10 15:30:00,18.99,18.99,18.97,18.99,155600.0,14.373,14.373,14.3579,14.373,155600.0
2006-04-10 15:40:00,18.99,19.0,18.97,18.98,120200.0,14.373,14.3806,14.3579,14.3655,120200.0
2006-04-10 15:50:00,18.98,19.0,18.97,18.98,237000.0,14.3655,14.3806,14.3579,14.3655,237000.0
2006-04-11 09:30:00,19.11,19.16,19.05,19.07,472600.0,14.4639,14.5017,14.4184,14.4336,472600.0
2006-04-11 09:40:00,19.07,19.07,19.01,19.03,172400.0,14.4336,14.4336,14.3882,14.4033,172400.0
2006-04-11 09:50:00,19.03,19.03,18.98,19.0,168000.0,14.4033,14.4033,14.3655,14.3806,168000.0
2006-04-11 10:00:00,19.0,19.09,18.97,19.02,222000.0,14.3806,14.4487,14.3579,14.3957,222000.0
2006-04-11 10:10:00,19.02,19.05,18.96,18.99,136200.0,14.3957,14.4184,14.3503,14.373,136200.0
2006-04-11 10:20:00,18.99,19.04,18.95,18.97,329800.0,14.373,14.4109,14.3428,14.3579,329800.0
2006-04-11 10:30:00,18.97,18.99,18.92,18.93,288200.0,14.3579,14.373,14.3201,14.3276,288200.0
2006-04-11 10:40:00,18.94,18.94,18.85,18.91,303400.0,14.3352,14.3352,14.2671,14.3125,303400.0
2006-04-11 10:50:00,18.92,18.96,18.9,18.93,230600.0,14.3201,14.3503,14.3049,14.3276,230600.0
2006-04-11 11:00:00,18.93,18.96,18.9,18.91,219600.0,14.3276,14.3503,14.3049,14.3125,219600.0
2006-04-11 11:10:00,18.91,18.95,18.91,18.91,156000.0,14.3125,14.3428,14.3125,14.3125,156000.0
2006-04-11 11:20:00,18.92,18.99,18.92,18.95,93400.0,14.3201,14.373,14.3201,14.3428,93400.0
2006-04-11 11:30:00,18.95,18.98,18.94,18.96,97800.0,14.3428,14.3655,14.3352,14.3503,97800.0
2006-04-11 11:40:00,18.96,18.97,18.9,18.9,82000.0,14.3503,14.3579,14.3049,14.3049,82000.0
2006-04-11 11:50:00,18.9,18.91,18.85,18.86,107800.0,14.3049,14.3125,14.2671,14.2746,107800.0
2006-04-11 12:00:00,18.86,18.89,18.83,18.89,166800.0,14.2746,14.2973,14.2519,14.2973,166800.0
2006-04-11 12:10:00,18.89,18.93,18.86,18.93,161200.0,14.2973,14.3276,14.2746,14.3276,161200.0
2006-04-11 12:20:00,18.93,18.93,18.9,18.91,55600.0,14.3276,14.3276,14.3049,14.3125,55600.0
2006-04-11 12:30:00,18.91,18.96,18.91,18.95,67200.0,14.3125,14.3503,14.3125,14.3428,67200.0
2006-04-11 12:40:00,18.95,18.96,18.89,18.9,85000.0,14.3428,14.3503,14.2973,14.3049,85000.0
2006-04-11 12:50:00,18.9,18.92,18.89,18.9,109600.0,14.3049,14.3201,14.2973,14.3049,109600.0
2006-04-11 13:00:00,18.89,18.93,18.87,18.92,139600.0,14.2973,14.3276,14.2822,14.3201,139600.0
2006-04-11 13:10:00,18.92,18.93,18.88,18.89,96200.0,14.3201,14.3276,14.2898,14.2973,96200.0
2006-04-11 13:20:00,18.89,18.9,18.85,18.86,140000.0,14.2973,14.3049,14.2671,14.2746,140000.0
2006-04-11 13:30:00,18.86,18.89,18.83,18.85,225200.0,14.2746,14.2973,14.2519,14.2671,225200.0
2006-04-11 13:40:00,18.84,18.9,18.84,18.89,109600.0,14.2595,14.3049,14.2595,14.2973,109600.0
2006-04-11 13:50:00,18.89,18.95,18.89,18.93,149400.0,14.2973,14.3428,14.2973,14.3276,149400.0
2006-04-11 14:00:00,18.92,18.94,18.91,18.94,104800.0,14.3201,14.3352,14.3125,14.3352,104800.0
2006-04-11 14:10:00,18.93,18.94,18.9,18.9,91400.0,14.3276,14.3352,14.3049,14.3049,91400.0
2006-04-11 14:20:00,18.9,18.9,18.86,18.86,100200.0,14.3049,14.3049,14.2746,14.2746,100200.0
2006-04-11 14:30:00,18.86,18.88,18.86,18.87,106800.0,14.2746,14.2898,14.2746,14.2822,106800.0
2006-04-11 14:40:00,18.88,18.92,18.83,18.84,190600.0,14.2898,14.3201,14.2519,14.2595,190600.0
2006-04-11 14:50:00,18.85,18.89,18.84,18.88,169600.0,14.2671,14.2973,14.2595,14.2898,169600.0
2006-04-11 15:00:00,18.89,18.9,18.86,18.88,229600.0,14.2973,14.3049,14.2746,14.2898,229600.0
2006-04-11 15:10:00,18.88,18.88,18.82,18.82,178600.0,14.2898,14.2898,14.2444,14.2444,178600.0
2006-04-11 15:20:00,18.82,18.82,18.75,18.77,323200.0,14.2444,14.2444,14.1914,14.2065,323200.0
2006-04-11 15:30:00,18.77,18.79,18.77,18.79,210600.0,14.2065,14.2217,14.2065,14.2217,210600.0
2006-04-11 15:40:00,18.79,18.8,18.76,18.77,266000.0,14.2217,14.2292,14.199,14.2065,266000.0
2006-04-11 15:50:00,18.77,18.82,18.75,18.78,601400.0,14.2065,14.2444,14.1914,14.2141,601400.0
2006-04-12 09:30:00,18.88,18.95,18.82,18.92,342400.0,14.2898,14.3428,14.2444,14.3201,342400.0
2006-04-12 09:40:00,18.92,18.95,18.9,18.94,101400.0,14.3201,14.3428,14.3049,14.3352,101400.0
2006-04-12 09:50:00,18.94,18.95,18.86,18.94,99800.0,14.3352,14.3428,14.2746,14.3352,99800.0
2006-04-12 10:00:00,18.95,19.0,18.93,19.0,119600.0,14.3428,14.3806,14.3276,14.3806,119600.0
2006-04-12 10:10:00,19.0,19.06,18.99,19.0,144000.0,14.3806,14.426,14.373,14.3806,144000.0
2006-04-12 10:20:00,19.0,19.02,18.98,18.98,79200.0,14.3806,14.3957,14.3655,14.3655,79200.0
2006-04-12 10:30:00,19.0,19.0,18.9,18.97,134200.0,14.3806,14.3806,14.3049,14.3579,134200.0
2006-04-12 10:40:00,18.97,19.0,18.92,18.92,119000.0,14.3579,14.3806,14.3201,14.3201,119000.0
2006-04-12 10:50:00,18.92,18.99,18.91,18.96,146200.0,14.3201,14.373,14.3125,14.3503,146200.0
2006-04-12 11:00:00,18.97,19.0,18.97,18.99,77400.0,14.3579,14.3806,14.3579,14.373,77400.0
2006-04-12 11:10:00,18.99,19.0,18.97,19.0,74400.0,14.373,14.3806,14.3579,14.3806,74400.0
2006-04-12 11:20:00,19.0,19.0,18.95,18.95,88200.0,14.3806,14.3806,14.3428,14.3428,88200.0
2006-04-12 11:30:00,18.95,18.97,18.92,18.92,98000.0,14.3428,14.3579,14.3201,14.3201,98000.0
2006-04-12 11:40:00,18.93,18.97,18.92,18.97,87800.0,14.3276,14.3579,14.3201,14.3579,87800.0
2006-04-12 11:50:00,18.97,18.98,18.95,18.97,58800.0,14.3579,14.3655,14.3428,14.3579,58800.0
2006-04-12 12:00:00,18.97,18.97,18.93,18.96,79400.0,14.3579,14.3579,14.3276,14.3503,79400.0
2006-04-12 12:10:00,18.95,18.97,18.93,18.96,71800.0,14.3428,14.3579,14.3276,14.3503,71800.0
2006-04-12 12:20:00,18.96,19.0,18.95,19.0,84800.0,14.3503,14.3806,14.3428,14.3806,84800.0
2006-04-12 12:30:00,19.0,19.02,18.98,19.01,84200.0,14.3806,14.3957,14.3655,14.3882,84200.0
2006-04-12 12:40:00,19.01,19.02,19.0,19.01,74400.0,14.3882,14.3957,14.3806,14.3882,74400.0
2006-04-12 12:50:00,19.02,19.03,18.98,19.0,91400.0,14.3957,14.4033,14.3655,14.3806,91400.0
2006-04-12 13:00:00,19.0,19.03,18.99,19.02,80200.0,14.3806,14.4033,14.373,14.3957,80200.0
2006-04-12 13:10:00,19.02,19.02,18.97,19.0,70200.0,14.3957,14.3957,14.3579,14.3806,70200.0
2006-04-12 13:20:00,19.0,19.0,18.97,18.99,99000.0,14.3806,14.3806,14.3579,14.373,99000.0
2006-04-12 13:30:00,18.99,19.03,18.99,19.0,87800.0,14.373,14.4033,14.373,14.3806,87800.0
2006-04-12 13:40:00,19.0,19.02,18.97,19.0,104000.0,14.3806,14.3957,14.3579,14.3806,104000.0
2006-04-12 13:50:00,19.0,19.03,19.0,19.02,78800.0,14.3806,14.4033,14.3806,14.3957,78800.0
2006-04-12 14:00:00,19.03,19.04,18.99,18.99,93200.0,14.4033,14.4109,14.373,14.373,93200.0
2006-04-12 14:10:00,18.99,19.0,18.95,18.99,105000.0,14.373,14.3806,14.3428,14.373,105000.0
2006-04-12 14:20:00,18.99,19.02,18.96,19.0,130600.0,14.373,14.3957,14.3503,14.3806,130600.0
2006-04-12 14:30:00,19.0,19.02,18.95,18.98,140000.0,14.3806,14.3957,14.3428,14.3655,140000.0
2006-04-12 14:40:00,18.99,19.0,18.96,18.96,94200.0,14.373,14.3806,14.3503,14.3503,94200.0
2006-04-12 14:50:00,18.97,19.02,18.95,18.99,104000.0,14.3579,14.3957,14.3428,14.373,104000.0
2006-04-12 15:00:00,19.0,19.02,18.99,19.0,75400.0,14.3806,14.3957,14.373,14.3806,75400.0
2006-04-12 15:10:00,19.0,19.03,19.0,19.03,88400.0,14.3806,14.4033,14.3806,14.4033,88400.0
2006-04-12 15:20:00,19.03,19.04,19.02,19.03,91600.0,14.4033,14.4109,14.3957,14.4033,91600.0
2006-04-12 15:30:00,19.03,19.04,19.02,19.03,152200.0,14.4033,14.4109,14.3957,14.4033,152200.0
2006-04-12 15:40:00,19.03,19.04,19.01,19.03,178400.0,14.4033,14.4109,14.3882,14.4033,178400.0
2006-04-12 15:50:00,19.03,19.04,19.0,19.0,249400.0,14.4033,14.4109,14.3806,14.3806,249400.0
2006-04-13 09:30:00,19.08,19.1,18.95,18.99,330800.0,14.4412,14.4563,14.3428,14.373,330800.0
2006-04-13 09:40:00,18.99,19.05,18.97,19.05,161000.0,14.373,14.4184,14.3579,14.4184,161000.0
2006-04-13 09:50:00,19.05,19.05,18.96,18.98,114400.0,14.4184,14.4184,14.3503,14.3655,114400.0
2006-04-13 10:00:00,18.98,19.1,18.98,19.09,164400.0,14.3655,14.4563,14.3655,14.4487,164400.0
2006-04-13 10:10:00,19.09,19.11,19.04,19.08,135600.0,14.4487,14.4639,14.4109,14.4412,135600.0
2006-04-13 10:20:00,19.08,19.13,19.07,19.11,202600.0,14.4412,14.479,14.4336,14.4639,202600.0
2006-04-13 10:30:00,19.11,19.14,19.1,19.13,178800.0,14.4639,14.4866,14.4563,14.479,178800.0
2006-04-13 10:40:00,19.13,19.23,19.12,19.21,248400.0,14.479,14.5547,14.4714,14.5395,248400.0
2006-04-13 10:50:00,19.23,19.29,19.17,19.29,670400.0,14.5547,14.6001,14.5093,14.6001,670400.0
2006-04-13 11:00:00,19.28,19.34,19.19,19.2,427800.0,14.5925,14.6379,14.5244,14.532,427800.0
2006-04-13 11:10:00,19.2,19.32,19.19,19.23,273800.0,14.532,14.6228,14.5244,14.5547,273800.0
2006-04-13 11:20:00,19.23,19.26,19.23,19.23,182800.0,14.5547,14.5774,14.5547,14.5547,182800.0
2006-04-13 11:30:00,19.23,19.23,19.17,19.17,207400.0,14.5547,14.5547,14.5093,14.5093,207400.0
2006-04-13 11:40:00,19.18,19.2,19.16,19.2,111800.0,14.5168,14.532,14.5017,14.532,111800.0
2006-04-13 11:50:00,19.2,19.23,19.18,19.21,92800.0,14.532,14.5547,14.5168,14.5395,92800.0
2006-04-13 12:00:00,19.2,19.23,19.2,19.2,108200.0,14.532,14.5547,14.532,14.532,108200.0
2006-04-13 12:10:00,19.2,19.21,19.18,19.19,62200.0,14.532,14.5395,14.5168,14.5244,62200.0
2006-04-13 12:20:00,19.19,19.22,19.18,19.18,79800.0,14.5244,14.5471,14.5168,14.5168,79800.0
2006-04-13 12:30:00,19.18,19.18,19.15,19.17,105000.0,14.5168,14.5168,14.4941,14.5093,105000.0
2006-04-13 12:40:00,19.17,19.18,19.15,19.18,128800.0,14.5093,14.5168,14.4941,14.5168,128800.0
2006-04-13 12:50:00,19.18,19.18,19.17,19.17,81600.0,14.5168,14.5168,14.5093,14.5093,81600.0
2006-04-13 13:00:00,19.16,19.19,19.16,19.18,87600.0,14.5017,14.5244,14.5017,14.5168,87600.0
2006-04-13 13:10:00,19.18,19.2,19.17,19.2,86000.0,14.5168,14.532,14.5093,14.532,86000.0
2006-04-13 13:20:00,19.2,19.22,19.2,19.22,100800.0,14.532,14.5471,14.532,14.5471,100800.0
2006-04-13 13:30:00,19.22,19.23,19.2,19.2,132800.0,14.5471,14.5547,14.532,14.532,132800.0
2006-04-13 13:40:00,19.2,19.2,19.17,19.17,70600.0,14.532,14.532,14.5093,14.5093,70600.0
2006-04-13 13:50:00,19.17,19.22,19.17,19.22,88400.0,14.5093,14.5471,14.5093,14.5471,88400.0
2006-04-13 14:00:00,19.22,19.23,19.21,19.22,122800.0,14.5471,14.5547,14.5395,14.5471,122800.0
2006-04-13 14:10:00,19.22,19.22,19.2,19.2,131800.0,14.5471,14.5471,14.532,14.532,131800.0
2006-04-13 14:20:00,19.2,19.22,19.2,19.22,94200.0,14.532,14.5471,14.532,14.5471,94200.0
2006-04-13 14:30:00,19.22,19.23,19.2,19.21,142800.0,14.5471,14.5547,14.532,14.5395,142800.0
2006-04-13 14:40:00,19.21,19.21,19.18,19.18,81400.0,14.5395,14.5395,14.5168,14.5168,81400.0
2006-04-13 14:50:00,19.18,19.18,19.14,19.16,114200.0,14.5168,14.5168,14.4866,14.5017,114200.0
2006-04-13 15:00:00,19.16,19.17,19.13,19.13,77600.0,14.5017,14.5093,14.479,14.479,77600.0
2006-04-13 15:10:00,19.13,19.13,19.1,19.11,72400.0,14.479,14.479,14.4563,14.4639,72400.0
2006-04-13 15:20:00,19.11,19.16,19.11,19.13,126000.0,14.4639,14.5017,14.4639,14.479,126000.0
2006-04-13 15:30:00,19.14,19.16,19.13,19.14,102000.0,14.4866,14.5017,14.479,14.4866,102000.0
2006-04-13 15:40:00,19.15,19.15,19.12,19.14,147800.0,14.4941,14.4941,14.4714,14.4866,147800.0
2006-04-13 15:50:00,19.14,19.16,19.11,19.11,384800.0,14.4866,14.5017,14.4639,14.4639,384800.0
2006-04-17 09:30:00,19.34,19.35,19.14,19.15,547600.0,14.6379,14.6455,14.4866,14.4941,547600.0
2006-04-17 09:40:00,19.15,19.15,19.1,19.11,110600.0,14.4941,14.4941,14.4563,14.4639,110600.0
2006-04-17 09:50:00,19.11,19.11,19.08,19.11,123600.0,14.4639,14.4639,14.4412,14.4639,123600.0
2006-04-17 10:00:00,19.1,19.11,19.07,19.07,129200.0,14.4563,14.4639,14.4336,14.4336,129200.0
2006-04-17 10:10:00,19.07,19.08,19.05,19.07,138200.0,14.4336,14.4412,14.4184,14.4336,138200.0
2006-04-17 10:20:00,19.07,19.14,19.05,19.13,162000.0,14.4336,14.4866,14.4184,14.479,162000.0
2006-04-17 10:30:00,19.12,19.15,19.06,19.07,157000.0,14.4714,14.4941,14.426,14.4336,157000.0
2006-04-17 10:40:00,19.07,19.1,19.07,19.08,154600.0,14.4336,14.4563,14.4336,14.4412,154600.0
2006-04-17 10:50:00,19.08,19.16,19.06,19.15,234600.0,14.4412,14.5017,14.426,14.4941,234600.0
2006-04-17 11:00:00,19.15,19.16,19.11,19.15,128400.0,14.4941,14.5017,14.4639,14.4941,128400.0
2006-04-17 11:10:00,19.15,19.16,19.12,19.13,69200.0,14.4941,14.5017,14.4714,14.479,69200.0
2006-04-17 11:20:00,19.12,19.16,19.09,19.14,148000.0,14.4714,14.5017,14.4487,14.4866,148000.0
2006-04-17 11:30:00,19.14,19.15,19.11,19.13,98800.0,14.4866,14.4941,14.4639,14.479,98800.0
2006-04-17 11:40:00,19.13,19.13,19.1,19.11,131800.0,14.479,14.479,14.4563,14.4639,131800.0
2006-04-17 11:50:00,19.11,19.11,19.08,19.09,132800.0,14.4639,14.4639,14.4412,14.4487,132800.0
2006-04-17 12:00:00,19.09,19.1,19.06,19.06,136000.0,14.4487,14.4563,14.426,14.426,136000.0
2006-04-17 12:10:00,19.06,19.07,19.03,19.04,139400.0,14.426,14.4336,14.4033,14.4109,139400.0
2006-04-17 12:20:00,19.04,19.04,19.0,19.02,127600.0,14.4109,14.4109,14.3806,14.3957,127600.0
2006-04-17 12:30:00,19.02,19.05,19.0,19.04,228800.0,14.3957,14.4184,14.3806,14.4109,228800.0
2006-04-17 12:40:00,19.04,19.08,19.0,19.07,193000.0,14.4109,14.4412,14.3806,14.4336,193000.0
2006-04-17 12:50:00,19.07,19.07,19.0,19.06,140000.0,14.4336,14.4336,14.3806,14.426,140000.0
2006-04-17 13:00:00,19.06,19.07,19.0,19.03,94400.0,14.426,14.4336,14.3806,14.4033,94400.0
2006-04-17 13:10:00,19.03,19.03,18.96,18.97,413200.0,14.4033,14.4033,14.3503,14.3579,413200.0
2006-04-17 13:20:00,18.97,18.99,18.92,18.96,494600.0,14.3579,14.373,14.3201,14.3503,494600.0
2006-04-17 13:30:00,18.97,18.98,18.89,18.9,340200.0,14.3579,14.3655,14.2973,14.3049,340200.0
2006-04-17 13:40:00,18.9,18.95,18.84,18.86,306400.0,14.3049,14.3428,14.2595,14.2746,306400.0
2006-04-17 13:50:00,18.86,18.86,18.75,18.76,493400.0,14.2746,14.2746,14.1914,14.199,493400.0
2006-04-17 14:00:00,18.76,18.79,18.75,18.79,172200.0,14.199,14.2217,14.1914,14.2217,172200.0
2006-04-17 14:10:00,18.79,18.82,18.78,18.8,208000.0,14.2217,14.2444,14.2141,14.2292,208000.0
2006-04-17 14:20:00,18.8,18.82,18.79,18.82,169200.0,14.2292,14.2444,14.2217,14.2444,169200.0
2006-04-17 14:30:00,18.82,18.86,18.81,18.86,161400.0,14.2444,14.2746,14.2368,14.2746,161400.0
2006-04-17 14:40:00,18.86,18.93,18.86,18.89,196400.0,14.2746,14.3276,14.2746,14.2973,196400.0
2006-04-17 14:50:00,18.89,18.89,18.84,18.84,104600.0,14.2973,14.2973,14.2595,14.2595,104600.0
2006-04-17 15:00:00,18.84,18.9,18.83,18.89,126400.0,14.2595,14.3049,14.2519,14.2973,126400.0
2006-04-17 15:10:00,18.89,18.9,18.84,18.85,124400.0,14.2973,14.3049,14.2595,14.2671,124400.0
2006-04-17 15:20:00,18.84,18.91,18.82,18.9,283000.0,14.2595,14.3125,14.2444,14.3049,283000.0
2006-04-17 15:30:00,18.9,18.92,18.89,18.9,321800.0,14.3049,14.3201,14.2973,14.3049,321800.0
2006-04-17 15:40:00,18.9,18.92,18.86,18.91,320200.0,14.3049,14.3201,14.2746,14.3125,320200.0
2006-04-17 15:50:00,18.91,18.94,18.9,18.93,439400.0,14.3125,14.3352,14.3049,14.3276,439400.0
2006-04-18 09:30:00,19.08,19.14,18.99,19.0,437200.0,14.4412,14.4866,14.373,14.3806,437200.0
2006-04-18 09:40:00,19.01,19.06,19.0,19.03,154800.0,14.3882,14.426,14.3806,14.4033,154800.0
2006-04-18 09:50:00,19.03,19.06,19.01,19.06,144200.0,14.4033,14.426,14.3882,14.426,144200.0
2006-04-18 10:00:00,19.06,19.13,19.03,19.09,226000.0,14.426,14.479,14.4033,14.4487,226000.0
2006-04-18 10:10:00,19.09,19.12,19.06,19.09,160200.0,14.4487,14.4714,14.426,14.4487,160200.0
2006-04-18 10:20:00,19.09,19.12,19.09,19.09,203400.0,14.4487,14.4714,14.4487,14.4487,203400.0
2006-04-18 10:30:00,19.09,19.15,19.08,19.15,422600.0,14.4487,14.4941,14.4412,14.4941,422600.0
2006-04-18 10:40:00,19.15,19.15,19.08,19.1,144000.0,14.4941,14.4941,14.4412,14.4563,144000.0
2006-04-18 10:50:00,19.1,19.11,19.08,19.09,158600.0,14.4563,14.4639,14.4412,14.4487,158600.0
2006-04-18 11:00:00,19.09,19.14,19.07,19.14,179400.0,14.4487,14.4866,14.4336,14.4866,179400.0
2006-04-18 11:10:00,19.14,19.17,19.12,19.17,202400.0,14.4866,14.5093,14.4714,14.5093,202400.0
2006-04-18 11:20:00,19.16,19.19,19.14,19.17,159800.0,14.5017,14.5244,14.4866,14.5093,159800.0
2006-04-18 11:30:00,19.17,19.2,19.15,19.2,229800.0,14.5093,14.532,14.4941,14.532,229800.0
2006-04-18 11:40:00,19.2,19.23,19.17,19.18,275600.0,14.532,14.5547,14.5093,14.5168,275600.0
2006-04-18 11:50:00,19.18,19.23,19.17,19.22,367400.0,14.5168,14.5547,14.5093,14.5471,367400.0
2006-04-18 12:00:00,19.22,19.25,19.22,19.25,272600.0,14.5471,14.5698,14.5471,14.5698,272600.0
2006-04-18 12:10:00,19.25,19.28,19.24,19.27,260200.0,14.5698,14.5925,14.5623,14.585,260200.0
2006-04-18 12:20:00,19.27,19.3,19.25,19.28,184800.0,14.585,14.6077,14.5698,14.5925,184800.0
2006-04-18 12:30:00,19.29,19.3,19.27,19.28,203400.0,14.6001,14.6077,14.585,14.5925,203400.0
2006-04-18 12:40:00,19.28,19.28,19.24,19.25,188800.0,14.5925,14.5925,14.5623,14.5698,188800.0
2006-04-18 12:50:00,19.25,19.3,19.24,19.3,190200.0,14.5698,14.6077,14.5623,14.6077,190200.0
2006-04-18 13:00:00,19.3,19.36,19.29,19.33,327800.0,14.6077,14.6531,14.6001,14.6304,327800.0
2006-04-18 13:10:00,19.33,19.34,19.3,19.31,191600.0,14.6304,14.6379,14.6077,14.6152,191600.0
2006-04-18 13:20:00,19.31,19.35,19.31,19.35,159000.0,14.6152,14.6455,14.6152,14.6455,159000.0
2006-04-18 13:30:00,19.35,19.35,19.33,19.35,173600.0,14.6455,14.6455,14.6304,14.6455,173600.0
2006-04-18 13:40:00,19.35,19.35,19.25,19.27,199800.0,14.6455,14.6455,14.5698,14.585,199800.0
2006-04-18 13:50:00,19.27,19.29,19.26,19.26,148000.0,14.585,14.6001,14.5774,14.5774,148000.0
2006-04-18 14:00:00,19.27,19.46,19.26,19.32,797400.0,14.585,14.7288,14.5774,14.6228,797400.0
2006-04-18 14:10:00,19.32,19.33,19.25,19.31,277000.0,14.6228,14.6304,14.5698,14.6152,277000.0
2006-04-18 14:20:00,19.31,19.32,19.26,19.3,172200.0,14.6152,14.6228,14.5774,14.6077,172200.0
2006-04-18 14:30:00,19.3,19.32,19.25,19.26,205000.0,14.6077,14.6228,14.5698,14.5774,205000.0
2006-04-18 14:40:00,19.26,19.27,19.22,19.25,356200.0,14.5774,14.585,14.5471,14.5698,356200.0
2006-04-18 14:50:00,19.25,19.31,19.24,19.25,153000.0,14.5698,14.6152,14.5623,14.5698,153000.0
2006-04-18 15:00:00,19.25,19.29,19.25,19.29,125200.0,14.5698,14.6001,14.5698,14.6001,125200.0
2006-04-18 15:10:00,19.29,19.38,19.26,19.38,359600.0,14.6001,14.6682,14.5774,14.6682,359600.0
2006-04-18 15:20:00,19.38,19.4,19.29,19.32,273200.0,14.6682,14.6834,14.6001,14.6228,273200.0
2006-04-18 15:30:00,19.32,19.39,19.29,19.36,352800.0,14.6228,14.6758,14.6001,14.6531,352800.0
2006-04-18 15:40:00,19.36,19.4,19.29,19.29,329400.0,14.6531,14.6834,14.6001,14.6001,329400.0
2006-04-18 15:50:00,19.29,19.3,19.28,19.28,385400.0,14.6001,14.6077,14.5925,14.5925,385400.0
2006-04-19 09:30:00,19.26,19.48,19.26,19.48,502600.0,14.5774,14.7439,14.5774,14.7439,502600.0
2006-04-19 09:40:00,19.48,19.5,19.41,19.42,238200.0,14.7439,14.759,14.6909,14.6985,238200.0
2006-04-19 09:50:00,19.42,19.45,19.36,19.43,138200.0,14.6985,14.7212,14.6531,14.7061,138200.0
2006-04-19 10:00:00,19.43,19.5,19.41,19.46,228600.0,14.7061,14.759,14.6909,14.7288,228600.0
2006-04-19 10:10:00,19.46,19.46,19.4,19.46,261600.0,14.7288,14.7288,14.6834,14.7288,261600.0
2006-04-19 10:20:00,19.46,19.46,19.39,19.44,139000.0,14.7288,14.7288,14.6758,14.7136,139000.0
2006-04-19 10:30:00,19.43,19.44,19.38,19.38,238200.0,14.7061,14.7136,14.6682,14.6682,238200.0
2006-04-19 10:40:00,19.38,19.45,19.36,19.45,223000.0,14.6682,14.7212,14.6531,14.7212,223000.0
2006-04-19 10:50:00,19.45,19.46,19.4,19.42,145200.0,14.7212,14.7288,14.6834,14.6985,145200.0
2006-04-19 11:00:00,19.42,19.52,19.41,19.52,395400.0,14.6985,14.7742,14.6909,14.7742,395400.0
2006-04-19 11:10:00,19.52,19.52,19.44,19.47,273600.0,14.7742,14.7742,14.7136,14.7363,273600.0
2006-04-19 11:20:00,19.47,19.5,19.43,19.48,152800.0,14.7363,14.759,14.7061,14.7439,152800.0
2006-04-19 11:30:00,19.48,19.5,19.43,19.49,191800.0,14.7439,14.759,14.7061,14.7515,191800.0
2006-04-19 11:40:00,19.49,19.51,19.46,19.48,159400.0,14.7515,14.7666,14.7288,14.7439,159400.0
2006-04-19 11:50:00,19.5,19.51,19.48,19.48,97200.0,14.759,14.7666,14.7439,14.7439,97200.0
2006-04-19 12:00:00,19.48,19.52,19.48,19.52,122800.0,14.7439,14.7742,14.7439,14.7742,122800.0
2006-04-19 12:10:00,19.52,19.52,19.48,19.51,149600.0,14.7742,14.7742,14.7439,14.7666,149600.0
2006-04-19 12:20:00,19.5,19.53,19.5,19.5,132800.0,14.759,14.7817,14.759,14.759,132800.0
2006-04-19 12:30:00,19.5,19.57,19.5,19.57,275400.0,14.759,14.812,14.759,14.812,275400.0
2006-04-19 12:40:00,19.57,19.6,19.56,19.6,246400.0,14.812,14.8347,14.8045,14.8347,246400.0
2006-04-19 12:50:00,19.59,19.6,19.52,19.53,177200.0,14.8272,14.8347,14.7742,14.7817,177200.0
2006-04-19 13:00:00,19.53,19.56,19.42,19.46,243800.0,14.7817,14.8045,14.6985,14.7288,243800.0
2006-04-19 13:10:00,19.45,19.49,19.44,19.47,185000.0,14.7212,14.7515,14.7136,14.7363,185000.0
2006-04-19 13:20:00,19.48,19.48,19.41,19.43,237200.0,14.7439,14.7439,14.6909,14.7061,237200.0
2006-04-19 13:30:00,19.43,19.43,19.38,19.38,177000.0,14.7061,14.7061,14.6682,14.6682,177000.0
2006-04-19 13:40:00,19.38,19.38,19.36,19.38,182400.0,14.6682,14.6682,14.6531,14.6682,182400.0
2006-04-19 13:50:00,19.38,19.39,19.36,19.38,300000.0,14.6682,14.6758,14.6531,14.6682,300000.0
2006-04-19 14:00:00,19.38,19.42,19.35,19.35,252400.0,14.6682,14.6985,14.6455,14.6455,252400.0
2006-04-19 14:10:00,19.35,19.38,19.34,19.36,210800.0,14.6455,14.6682,14.6379,14.6531,210800.0
2006-04-19 14:20:00,19.36,19.42,19.35,19.39,277400.0,14.6531,14.6985,14.6455,14.6758,277400.0
2006-04-19 14:30:00,19.39,19.4,19.34,19.34,176200.0,14.6758,14.6834,14.6379,14.6379,176200.0
2006-04-19 14:40:00,19.35,19.41,19.35,19.38,123600.0,14.6455,14.6909,14.6455,14.6682,123600.0
2006-04-19 14:50:00,19.38,19.4,19.38,19.39,250400.0,14.6682,14.6834,14.6682,14.6758,250400.0
2006-04-19 15:00:00,19.39,19.43,19.39,19.41,226600.0,14.6758,14.7061,14.6758,14.6909,226600.0
2006-04-19 15:10:00,19.4,19.47,19.4,19.43,343800.0,14.6834,14.7363,14.6834,14.7061,343800.0
2006-04-19 15:20:00,19.43,19.43,19.41,19.43,128400.0,14.7061,14.7061,14.6909,14.7061,128400.0
2006-04-19 15:30:00,19.43,19.45,19.42,19.43,143400.0,14.7061,14.7212,14.6985,14.7061,143400.0
2006-04-19 15:40:00,19.42,19.43,19.39,19.41,140800.0,14.6985,14.7061,14.6758,14.6909,140800.0
2006-04-19 15:50:00,19.4,19.43,19.4,19.43,418000.0,14.6834,14.7061,14.6834,14.7061,418000.0
2006-04-20 09:30:00,19.54,19.57,19.48,19.52,644600.0,14.7893,14.812,14.7439,14.7742,644600.0
2006-04-20 09:40:00,19.52,19.52,19.46,19.46,137400.0,14.7742,14.7742,14.7288,14.7288,137400.0
2006-04-20 09:50:00,19.46,19.5,19.46,19.47,110600.0,14.7288,14.759,14.7288,14.7363,110600.0
2006-04-20 10:00:00,19.48,19.54,19.47,19.52,212400.0,14.7439,14.7893,14.7363,14.7742,212400.0
2006-04-20 10:10:00,19.52,19.55,19.5,19.53,232200.0,14.7742,14.7969,14.759,14.7817,232200.0
2006-04-20 10:20:00,19.54,19.6,19.53,19.58,341400.0,14.7893,14.8347,14.7817,14.8196,341400.0
2006-04-20 10:30:00,19.58,19.59,19.51,19.58,229400.0,14.8196,14.8272,14.7666,14.8196,229400.0
2006-04-20 10:40:00,19.58,19.58,19.5,19.53,221200.0,14.8196,14.8196,14.759,14.7817,221200.0
2006-04-20 10:50:00,19.53,19.54,19.44,19.5,208600.0,14.7817,14.7893,14.7136,14.759,208600.0
2006-04-20 11:00:00,19.5,19.51,19.45,19.49,193800.0,14.759,14.7666,14.7212,14.7515,193800.0
2006-04-20 11:10:00,19.49,19.5,19.4,19.41,194400.0,14.7515,14.759,14.6834,14.6909,194400.0
2006-04-20 11:20:00,19.41,19.5,19.41,19.48,258800.0,14.6909,14.759,14.6909,14.7439,258800.0
2006-04-20 11:30:00,19.49,19.53,19.43,19.48,167800.0,14.7515,14.7817,14.7061,14.7439,167800.0
2006-04-20 11:40:00,19.47,19.54,19.47,19.52,108800.0,14.7363,14.7893,14.7363,14.7742,108800.0
2006-04-20 11:50:00,19.52,19.57,19.52,19.55,162800.0,14.7742,14.812,14.7742,14.7969,162800.0
2006-04-20 12:00:00,19.55,19.55,19.51,19.53,220800.0,14.7969,14.7969,14.7666,14.7817,220800.0
2006-04-20 12:10:00,19.54,19.58,19.52,19.55,201600.0,14.7893,14.8196,14.7742,14.7969,201600.0
2006-04-20 12:20:00,19.55,19.56,19.49,19.52,94000.0,14.7969,14.8045,14.7515,14.7742,94000.0
2006-04-20 12:30:00,19.52,19.53,19.5,19.5,62600.0,14.7742,14.7817,14.759,14.759,62600.0
2006-04-20 12:40:00,19.51,19.55,19.5,19.54,68800.0,14.7666,14.7969,14.759,14.7893,68800.0
2006-04-20 12:50:00,19.54,19.55,19.53,19.54,89000.0,14.7893,14.7969,14.7817,14.7893,89000.0
2006-04-20 13:00:00,19.55,19.55,19.5,19.5,82200.0,14.7969,14.7969,14.759,14.759,82200.0
2006-04-20 13:10:00,19.5,19.54,19.49,19.52,69600.0,14.759,14.7893,14.7515,14.7742,69600.0
2006-04-20 13:20:00,19.52,19.54,19.5,19.52,84000.0,14.7742,14.7893,14.759,14.7742,84000.0
2006-04-20 13:30:00,19.52,19.53,19.47,19.48,53000.0,14.7742,14.7817,14.7363,14.7439,53000.0
2006-04-20 13:40:00,19.48,19.5,19.46,19.5,109800.0,14.7439,14.759,14.7288,14.759,109800.0
2006-04-20 13:50:00,19.5,19.52,19.5,19.5,99600.0,14.759,14.7742,14.759,14.759,99600.0
2006-04-20 14:00:00,19.5,19.51,19.48,19.49,73200.0,14.759,14.7666,14.7439,14.7515,73200.0
2006-04-20 14:10:00,19.48,19.5,19.47,19.47,90800.0,14.7439,14.759,14.7363,14.7363,90800.0
2006-04-20 14:20:00,19.47,19.5,19.46,19.48,160000.0,14.7363,14.759,14.7288,14.7439,160000.0
2006-04-20 14:30:00,19.48,19.52,19.47,19.49,155000.0,14.7439,14.7742,14.7363,14.7515,155000.0
2006-04-20 14:40:00,19.49,19.5,19.48,19.5,165600.0,14.7515,14.759,14.7439,14.759,165600.0
2006-04-20 14:50:00,19.5,19.5,19.5,19.5,86600.0,14.759,14.759,14.759,14.759,86600.0
2006-04-20 15:00:00,19.5,19.5,19.46,19.47,138400.0,14.759,14.759,14.7288,14.7363,138400.0
2006-04-20 15:10:00,19.47,19.47,19.44,19.45,107000.0,14.7363,14.7363,14.7136,14.7212,107000.0
2006-04-20 15:20:00,19.45,19.46,19.43,19.43,150600.0,14.7212,14.7288,14.7061,14.7061,150600.0
2006-04-20 15:30:00,19.43,19.43,19.4,19.43,232000.0,14.7061,14.7061,14.6834,14.7061,232000.0
2006-04-20 15:40:00,19.43,19.49,19.43,19.47,297600.0,14.7061,14.7515,14.7061,14.7363,297600.0
2006-04-20 15:50:00,19.46,19.47,19.43,19.46,487800.0,14.7288,14.7363,14.7061,14.7288,487800.0
2006-04-21 09:30:00,19.59,19.67,19.48,19.57,2223800.0,14.8272,14.8877,14.7439,14.812,2223800.0
2006-04-21 09:40:00,19.57,19.6,19.56,19.6,194600.0,14.812,14.8347,14.8045,14.8347,194600.0
2006-04-21 09:50:00,19.6,19.64,19.6,19.61,250800.0,14.8347,14.865,14.8347,14.8423,250800.0
2006-04-21 10:00:00,19.62,19.63,19.59,19.63,338200.0,14.8499,14.8574,14.8272,14.8574,338200.0
2006-04-21 10:10:00,19.63,19.75,19.62,19.71,313000.0,14.8574,14.9483,14.8499,14.918,313000.0
2006-04-21 10:20:00,19.71,19.71,19.65,19.67,252600.0,14.918,14.918,14.8726,14.8877,252600.0
2006-04-21 10:30:00,19.68,19.69,19.65,19.66,182400.0,14.8953,14.9028,14.8726,14.8801,182400.0
2006-04-21 10:40:00,19.66,19.66,19.6,19.61,237600.0,14.8801,14.8801,14.8347,14.8423,237600.0
2006-04-21 10:50:00,19.61,19.7,19.61,19.64,166800.0,14.8423,14.9104,14.8423,14.865,166800.0
2006-04-21 11:00:00,19.64,19.67,19.62,19.63,212800.0,14.865,14.8877,14.8499,14.8574,212800.0
2006-04-21 11:10:00,19.63,19.63,19.5,19.5,265600.0,14.8574,14.8574,14.759,14.759,265600.0
2006-04-21 11:20:00,19.5,19.55,19.47,19.53,352400.0,14.759,14.7969,14.7363,14.7817,352400.0
2006-04-21 11:30:00,19.54,19.54,19.49,19.49,235000.0,14.7893,14.7893,14.7515,14.7515,235000.0
2006-04-21 11:40:00,19.49,19.55,19.49,19.55,194200.0,14.7515,14.7969,14.7515,14.7969,194200.0
2006-04-21 11:50:00,19.55,19.58,19.5,19.53,101000.0,14.7969,14.8196,14.759,14.7817,101000.0
2006-04-21 12:00:00,19.54,19.56,19.5,19.52,102400.0,14.7893,14.8045,14.759,14.7742,102400.0
2006-04-21 12:10:00,19.53,19.56,19.5,19.56,121400.0,14.7817,14.8045,14.759,14.8045,121400.0
2006-04-21 12:20:00,19.56,19.61,19.56,19.57,111400.0,14.8045,14.8423,14.8045,14.812,111400.0
2006-04-21 12:30:00,19.56,19.56,19.54,19.55,200400.0,14.8045,14.8045,14.7893,14.7969,200400.0
2006-04-21 12:40:00,19.55,19.6,19.54,19.6,68200.0,14.7969,14.8347,14.7893,14.8347,68200.0
2006-04-21 12:50:00,19.59,19.6,19.57,19.57,99400.0,14.8272,14.8347,14.812,14.812,99400.0
2006-04-21 13:00:00,19.58,19.6,19.55,19.58,86600.0,14.8196,14.8347,14.7969,14.8196,86600.0
2006-04-21 13:10:00,19.58,19.6,19.55,19.55,99200.0,14.8196,14.8347,14.7969,14.7969,99200.0
2006-04-21 13:20:00,19.55,19.55,19.54,19.55,59200.0,14.7969,14.7969,14.7893,14.7969,59200.0
2006-04-21 13:30:00,19.55,19.57,19.52,19.53,175200.0,14.7969,14.812,14.7742,14.7817,175200.0
2006-04-21 13:40:00,19.53,19.55,19.51,19.55,150200.0,14.7817,14.7969,14.7666,14.7969,150200.0
2006-04-21 13:50:00,19.55,19.56,19.54,19.54,75400.0,14.7969,14.8045,14.7893,14.7893,75400.0
2006-04-21 14:00:00,19.54,19.55,19.48,19.48,237600.0,14.7893,14.7969,14.7439,14.7439,237600.0
2006-04-21 14:10:00,19.48,19.49,19.42,19.44,291800.0,14.7439,14.7515,14.6985,14.7136,291800.0
2006-04-21 14:20:00,19.45,19.45,19.3,19.35,357400.0,14.7212,14.7212,14.6077,14.6455,357400.0
2006-04-21 14:30:00,19.34,19.34,19.22,19.23,378600.0,14.6379,14.6379,14.5471,14.5547,378600.0
2006-04-21 14:40:00,19.23,19.28,19.2,19.23,291800.0,14.5547,14.5925,14.532,14.5547,291800.0
2006-04-21 14:50:00,19.23,19.28,19.15,19.18,340400.0,14.5547,14.5925,14.4941,14.5168,340400.0
2006-04-21 15:00:00,19.19,19.23,19.18,19.21,173200.0,14.5244,14.5547,14.5168,14.5395,173200.0
2006-04-21 15:10:00,19.22,19.3,19.16,19.3,345600.0,14.5471,14.6077,14.5017,14.6077,345600.0
2006-04-21 15:20:00,19.29,19.33,19.26,19.3,291600.0,14.6001,14.6304,14.5774,14.6077,291600.0
2006-04-21 15:30:00,19.3,19.33,19.27,19.27,250800.0,14.6077,14.6304,14.585,14.585,250800.0
2006-04-21 15:40:00,19.28,19.38,19.28,19.36,326200.0,14.5925,14.6682,14.5925,14.6531,326200.0
2006-04-21 15:50:00,19.36,19.36,19.32,19.32,496000.0,14.6531,14.6531,14.6228,14.6228,496000.0
2006-04-24 09:30:00,19.48,19.56,19.33,19.42,1031000.0,14.7439,14.8045,14.6304,14.6985,1031000.0
2006-04-24 09:40:00,19.42,19.43,19.32,19.35,225800.0,14.6985,14.7061,14.6228,14.6455,225800.0
2006-04-24 09:50:00,19.35,19.38,19.28,19.3,213200.0,14.6455,14.6682,14.5925,14.6077,213200.0
2006-04-24 10:00:00,19.3,19.5,19.25,19.25,142000.0,14.6077,14.759,14.5698,14.5698,142000.0
2006-04-24 10:10:00,19.25,19.3,19.25,19.3,176400.0,14.5698,14.6077,14.5698,14.6077,176400.0
2006-04-24 10:20:00,19.3,19.3,19.27,19.3,293000.0,14.6077,14.6077,14.585,14.6077,293000.0
2006-04-24 10:30:00,19.29,19.31,19.29,19.31,272400.0,14.6001,14.6152,14.6001,14.6152,272400.0
2006-04-24 10:40:00,19.31,19.32,19.28,19.32,175000.0,14.6152,14.6228,14.5925,14.6228,175000.0
2006-04-24 10:50:00,19.32,19.33,19.26,19.27,92000.0,14.6228,14.6304,14.5774,14.585,92000.0
2006-04-24 11:00:00,19.27,19.31,19.25,19.27,116800.0,14.585,14.6152,14.5698,14.585,116800.0
2006-04-24 11:10:00,19.27,19.33,19.27,19.3,116800.0,14.585,14.6304,14.585,14.6077,116800.0
2006-04-24 11:20:00,19.29,19.31,19.28,19.3,133800.0,14.6001,14.6152,14.5925,14.6077,133800.0
2006-04-24 11:30:00,19.3,19.31,19.29,19.3,170600.0,14.6077,14.6152,14.6001,14.6077,170600.0
2006-04-24 11:40:00,19.31,19.32,19.3,19.32,87400.0,14.6152,14.6228,14.6077,14.6228,87400.0
2006-04-24 11:50:00,19.31,19.32,19.31,19.31,123400.0,14.6152,14.6228,14.6152,14.6152,123400.0
2006-04-24 12:00:00,19.31,19.32,19.29,19.29,154800.0,14.6152,14.6228,14.6001,14.6001,154800.0
2006-04-24 12:10:00,19.29,19.31,19.29,19.29,117000.0,14.6001,14.6152,14.6001,14.6001,117000.0
2006-04-24 12:20:00,19.29,19.32,19.29,19.31,91400.0,14.6001,14.6228,14.6001,14.6152,91400.0
2006-04-24 12:30:00,19.31,19.32,19.3,19.32,77200.0,14.6152,14.6228,14.6077,14.6228,77200.0
2006-04-24 12:40:00,19.32,19.32,19.32,19.32,52400.0,14.6228,14.6228,14.6228,14.6228,52400.0
2006-04-24 12:50:00,19.32,19.35,19.31,19.33,296600.0,14.6228,14.6455,14.6152,14.6304,296600.0
2006-04-24 13:00:00,19.33,19.35,19.29,19.34,270200.0,14.6304,14.6455,14.6001,14.6379,270200.0
2006-04-24 13:10:00,19.34,19.34,19.3,19.33,121800.0,14.6379,14.6379,14.6077,14.6304,121800.0
2006-04-24 13:20:00,19.33,19.33,19.31,19.31,50600.0,14.6304,14.6304,14.6152,14.6152,50600.0
2006-04-24 13:30:00,19.31,19.32,19.28,19.32,243600.0,14.6152,14.6228,14.5925,14.6228,243600.0
2006-04-24 13:40:00,19.32,19.34,19.31,19.34,157000.0,14.6228,14.6379,14.6152,14.6379,157000.0
2006-04-24 13:50:00,19.34,19.35,19.32,19.32,97400.0,14.6379,14.6455,14.6228,14.6228,97400.0
2006-04-24 14:00:00,19.32,19.33,19.32,19.33,117000.0,14.6228,14.6304,14.6228,14.6304,117000.0
2006-04-24 14:10:00,19.32,19.33,19.32,19.32,151400.0,14.6228,14.6304,14.6228,14.6228,151400.0
2006-04-24 14:20:00,19.32,19.33,19.29,19.31,164800.0,14.6228,14.6304,14.6001,14.6152,164800.0
2006-04-24 14:30:00,19.31,19.32,19.3,19.31,125200.0,14.6152,14.6228,14.6077,14.6152,125200.0
2006-04-24 14:40:00,19.31,19.31,19.28,19.28,173000.0,14.6152,14.6152,14.5925,14.5925,173000.0
2006-04-24 14:50:00,19.28,19.3,19.28,19.29,84200.0,14.5925,14.6077,14.5925,14.6001,84200.0
2006-04-24 15:00:00,19.29,19.3,19.29,19.29,90200.0,14.6001,14.6077,14.6001,14.6001,90200.0
2006-04-24 15:10:00,19.29,19.3,19.28,19.3,118600.0,14.6001,14.6077,14.5925,14.6077,118600.0
2006-04-24 15:20:00,19.3,19.34,19.3,19.34,136000.0,14.6077,14.6379,14.6077,14.6379,136000.0
2006-04-24 15:30:00,19.34,19.42,19.33,19.33,323000.0,14.6379,14.6985,14.6304,14.6304,323000.0
2006-04-24 15:40:00,19.34,19.34,19.3,19.32,241600.0,14.6379,14.6379,14.6077,14.6228,241600.0
2006-04-24 15:50:00,19.32,19.35,19.31,19.31,304600.0,14.6228,14.6455,14.6152,14.6152,304600.0
2006-04-25 09:30:00,19.42,19.46,19.29,19.31,376400.0,14.6985,14.7288,14.6001,14.6152,376400.0
2006-04-25 09:40:00,19.31,19.32,19.3,19.31,108400.0,14.6152,14.6228,14.6077,14.6152,108400.0
2006-04-25 09:50:00,19.31,19.36,19.31,19.35,121200.0,14.6152,14.6531,14.6152,14.6455,121200.0
2006-04-25 10:00:00,19.35,19.36,19.27,19.27,268600.0,14.6455,14.6531,14.585,14.585,268600.0
2006-04-25 10:10:00,19.27,19.27,19.25,19.26,174000.0,14.585,14.585,14.5698,14.5774,174000.0
2006-04-25 10:20:00,19.26,19.26,19.21,19.22,227600.0,14.5774,14.5774,14.5395,14.5471,227600.0
2006-04-25 10:30:00,19.22,19.25,19.21,19.24,223600.0,14.5471,14.5698,14.5395,14.5623,223600.0
2006-04-25 10:40:00,19.24,19.34,19.24,19.33,238200.0,14.5623,14.6379,14.5623,14.6304,238200.0
2006-04-25 10:50:00,19.32,19.33,19.25,19.25,165400.0,14.6228,14.6304,14.5698,14.5698,165400.0
2006-04-25 11:00:00,19.26,19.29,19.24,19.28,126400.0,14.5774,14.6001,14.5623,14.5925,126400.0
2006-04-25 11:10:00,19.27,19.29,19.24,19.24,134400.0,14.585,14.6001,14.5623,14.5623,134400.0
2006-04-25 11:20:00,19.24,19.25,19.23,19.24,222000.0,14.5623,14.5698,14.5547,14.5623,222000.0
2006-04-25 11:30:00,19.24,19.24,19.2,19.2,170000.0,14.5623,14.5623,14.532,14.532,170000.0
2006-04-25 11:40:00,19.2,19.21,19.14,19.14,354800.0,14.532,14.5395,14.4866,14.4866,354800.0
2006-04-25 11:50:00,19.14,19.14,19.1,19.13,262000.0,14.4866,14.4866,14.4563,14.479,262000.0
2006-04-25 12:00:00,19.13,19.15,19.1,19.14,156800.0,14.479,14.4941,14.4563,14.4866,156800.0
2006-04-25 12:10:00,19.14,19.16,19.12,19.14,139400.0,14.4866,14.5017,14.4714,14.4866,139400.0
2006-04-25 12:20:00,19.14,19.2,19.14,19.17,101200.0,14.4866,14.532,14.4866,14.5093,101200.0
2006-04-25 12:30:00,19.17,19.2,19.17,19.18,121400.0,14.5093,14.532,14.5093,14.5168,121400.0
2006-04-25 12:40:00,19.18,19.18,19.14,19.15,226800.0,14.5168,14.5168,14.4866,14.4941,226800.0
2006-04-25 12:50:00,19.15,19.18,19.12,19.12,135000.0,14.4941,14.5168,14.4714,14.4714,135000.0
2006-04-25 13:00:00,19.12,19.13,19.03,19.05,378600.0,14.4714,14.479,14.4033,14.4184,378600.0
2006-04-25 13:10:00,19.05,19.14,19.05,19.1,208400.0,14.4184,14.4866,14.4184,14.4563,208400.0
2006-04-25 13:20:00,19.1,19.1,19.06,19.09,87400.0,14.4563,14.4563,14.426,14.4487,87400.0
2006-04-25 13:30:00,19.08,19.12,19.08,19.11,93000.0,14.4412,14.4714,14.4412,14.4639,93000.0
2006-04-25 13:40:00,19.11,19.12,19.1,19.12,56800.0,14.4639,14.4714,14.4563,14.4714,56800.0
2006-04-25 13:50:00,19.12,19.15,19.11,19.12,220200.0,14.4714,14.4941,14.4639,14.4714,220200.0
2006-04-25 14:00:00,19.12,19.15,19.11,19.15,130200.0,14.4714,14.4941,14.4639,14.4941,130200.0
2006-04-25 14:10:00,19.15,19.17,19.13,19.13,204200.0,14.4941,14.5093,14.479,14.479,204200.0
2006-04-25 14:20:00,19.13,19.16,19.13,19.16,190800.0,14.479,14.5017,14.479,14.5017,190800.0
2006-04-25 14:30:00,19.15,19.16,19.12,19.14,235400.0,14.4941,14.5017,14.4714,14.4866,235400.0
2006-04-25 14:40:00,19.14,19.17,19.11,19.15,192800.0,14.4866,14.5093,14.4639,14.4941,192800.0
2006-04-25 14:50:00,19.15,19.15,19.05,19.08,184800.0,14.4941,14.4941,14.4184,14.4412,184800.0
2006-04-25 15:00:00,19.08,19.12,19.07,19.1,137200.0,14.4412,14.4714,14.4336,14.4563,137200.0
2006-04-25 15:10:00,19.1,19.1,19.06,19.09,209600.0,14.4563,14.4563,14.426,14.4487,209600.0
2006-04-25 15:20:00,19.1,19.14,19.09,19.1,301000.0,14.4563,14.4866,14.4487,14.4563,301000.0
2006-04-25 15:30:00,19.1,19.11,19.06,19.07,205200.0,14.4563,14.4639,14.426,14.4336,205200.0
2006-04-25 15:40:00,19.07,19.08,19.01,19.08,615800.0,14.4336,14.4412,14.3882,14.4412,615800.0
2006-04-25 15:50:00,19.08,19.11,19.06,19.08,768400.0,14.4412,14.4639,14.426,14.4412,768400.0
2006-04-26 09:30:00,19.14,19.17,19.08,19.13,563000.0,14.4866,14.5093,14.4412,14.479,563000.0
2006-04-26 09:40:00,19.13,19.13,19.04,19.05,343200.0,14.479,14.479,14.4109,14.4184,343200.0
2006-04-26 09:50:00,19.05,19.06,19.02,19.02,241200.0,14.4184,14.426,14.3957,14.3957,241200.0
2006-04-26 10:00:00,19.02,19.03,18.98,19.0,768400.0,14.3957,14.4033,14.3655,14.3806,768400.0
2006-04-26 10:10:00,18.99,19.0,18.96,18.97,532200.0,14.373,14.3806,14.3503,14.3579,532200.0
2006-04-26 10:20:00,18.97,19.0,18.92,18.97,348800.0,14.3579,14.3806,14.3201,14.3579,348800.0
2006-04-26 10:30:00,18.97,18.99,18.92,18.93,464200.0,14.3579,14.373,14.3201,14.3276,464200.0
2006-04-26 10:40:00,18.93,18.93,18.88,18.89,340600.0,14.3276,14.3276,14.2898,14.2973,340600.0
2006-04-26 10:50:00,18.89,18.96,18.88,18.93,326400.0,14.2973,14.3503,14.2898,14.3276,326400.0
2006-04-26 11:00:00,18.93,18.94,18.9,18.91,153800.0,14.3276,14.3352,14.3049,14.3125,153800.0
2006-04-26 11:10:00,18.91,18.91,18.87,18.88,284200.0,14.3125,14.3125,14.2822,14.2898,284200.0
2006-04-26 11:20:00,18.87,19.08,18.81,18.9,857800.0,14.2822,14.4412,14.2368,14.3049,857800.0
2006-04-26 11:30:00,18.9,18.9,18.85,18.86,238000.0,14.3049,14.3049,14.2671,14.2746,238000.0
2006-04-26 11:40:00,18.86,18.89,18.86,18.89,237000.0,14.2746,14.2973,14.2746,14.2973,237000.0
2006-04-26 11:50:00,18.89,18.93,18.89,18.92,165000.0,14.2973,14.3276,14.2973,14.3201,165000.0
2006-04-26 12:00:00,18.92,18.92,18.88,18.9,351000.0,14.3201,14.3201,14.2898,14.3049,351000.0
2006-04-26 12:10:00,18.9,18.93,18.89,18.93,128600.0,14.3049,14.3276,14.2973,14.3276,128600.0
2006-04-26 12:20:00,18.93,18.96,18.9,18.95,150800.0,14.3276,14.3503,14.3049,14.3428,150800.0
2006-04-26 12:30:00,18.95,18.96,18.9,18.9,159000.0,14.3428,14.3503,14.3049,14.3049,159000.0
2006-04-26 12:40:00,18.9,18.91,18.83,18.84,288800.0,14.3049,14.3125,14.2519,14.2595,288800.0
2006-04-26 12:50:00,18.84,18.86,18.83,18.85,146800.0,14.2595,14.2746,14.2519,14.2671,146800.0
2006-04-26 13:00:00,18.85,18.86,18.85,18.86,93000.0,14.2671,14.2746,14.2671,14.2746,93000.0
2006-04-26 13:10:00,18.86,18.88,18.85,18.86,531400.0,14.2746,14.2898,14.2671,14.2746,531400.0
2006-04-26 13:20:00,18.86,18.87,18.81,18.81,158600.0,14.2746,14.2822,14.2368,14.2368,158600.0
2006-04-26 13:30:00,18.81,18.85,18.8,18.85,205800.0,14.2368,14.2671,14.2292,14.2671,205800.0
2006-04-26 13:40:00,18.85,18.85,18.83,18.84,82000.0,14.2671,14.2671,14.2519,14.2595,82000.0
2006-04-26 13:50:00,18.84,18.85,18.82,18.82,198600.0,14.2595,14.2671,14.2444,14.2444,198600.0
2006-04-26 14:00:00,18.82,18.82,18.75,18.79,310000.0,14.2444,14.2444,14.1914,14.2217,310000.0
2006-04-26 14:10:00,18.79,18.79,18.76,18.77,222400.0,14.2217,14.2217,14.199,14.2065,222400.0
2006-04-26 14:20:00,18.77,18.79,18.75,18.79,347000.0,14.2065,14.2217,14.1914,14.2217,347000.0
2006-04-26 14:30:00,18.79,18.82,18.75,18.81,310800.0,14.2217,14.2444,14.1914,14.2368,310800.0
2006-04-26 14:40:00,18.81,18.83,18.81,18.82,195600.0,14.2368,14.2519,14.2368,14.2444,195600.0
2006-04-26 14:50:00,18.82,18.82,18.77,18.81,195600.0,14.2444,14.2444,14.2065,14.2368,195600.0
2006-04-26 15:00:00,18.81,18.82,18.8,18.82,173400.0,14.2368,14.2444,14.2292,14.2444,173400.0
2006-04-26 15:10:00,18.81,18.82,18.75,18.79,313200.0,14.2368,14.2444,14.1914,14.2217,313200.0
2006-04-26 15:20:00,18.79,18.79,18.75,18.77,352000.0,14.2217,14.2217,14.1914,14.2065,352000.0
2006-04-26 15:30:00,18.77,18.78,18.75,18.75,320600.0,14.2065,14.2141,14.1914,14.1914,320600.0
2006-04-26 15:40:00,18.75,18.79,18.75,18.77,361200.0,14.1914,14.2217,14.1914,14.2065,361200.0
2006-04-26 15:50:00,18.78,18.8,18.76,18.78,849400.0,14.2141,14.2292,14.199,14.2141,849400.0
2006-04-27 09:30:00,18.61,18.69,18.55,18.57,731600.0,14.0854,14.146,14.04,14.0551,731600.0
2006-04-27 09:40:00,18.57,18.61,18.56,18.59,223200.0,14.0551,14.0854,14.0476,14.0703,223200.0
2006-04-27 09:50:00,18.58,18.6,18.53,18.54,451800.0,14.0627,14.0779,14.0249,14.0324,451800.0
2006-04-27 10:00:00,18.55,18.68,18.55,18.67,727800.0,14.04,14.1384,14.04,14.1308,727800.0
2006-04-27 10:10:00,18.67,18.71,18.6,18.66,368600.0,14.1308,14.1611,14.0779,14.1233,368600.0
2006-04-27 10:20:00,18.66,18.66,18.58,18.65,510200.0,14.1233,14.1233,14.0627,14.1157,510200.0
2006-04-27 10:30:00,18.65,18.66,18.61,18.65,260600.0,14.1157,14.1233,14.0854,14.1157,260600.0
2006-04-27 10:40:00,18.65,18.65,18.45,18.56,1135400.0,14.1157,14.1157,13.9643,14.0476,1135400.0
2006-04-27 10:50:00,18.55,18.61,18.54,18.59,338200.0,14.04,14.0854,14.0324,14.0703,338200.0
2006-04-27 11:00:00,18.59,18.64,18.55,18.64,257400.0,14.0703,14.1081,14.04,14.1081,257400.0
2006-04-27 11:10:00,18.64,18.68,18.61,18.63,592000.0,14.1081,14.1384,14.0854,14.1006,592000.0
2006-04-27 11:20:00,18.64,18.78,18.63,18.74,592000.0,14.1081,14.2141,14.1006,14.1838,592000.0
2006-04-27 11:30:00,18.74,18.75,18.7,18.75,437200.0,14.1838,14.1914,14.1535,14.1914,437200.0
2006-04-27 11:40:00,18.75,18.76,18.7,18.75,436000.0,14.1914,14.199,14.1535,14.1914,436000.0
2006-04-27 11:50:00,18.75,18.77,18.69,18.7,438600.0,14.1914,14.2065,14.146,14.1535,438600.0
2006-04-27 12:00:00,18.7,18.73,18.68,18.7,467000.0,14.1535,14.1762,14.1384,14.1535,467000.0
2006-04-27 12:10:00,18.7,18.7,18.63,18.69,795400.0,14.1535,14.1535,14.1006,14.146,795400.0
2006-04-27 12:20:00,18.69,18.7,18.62,18.63,512800.0,14.146,14.1535,14.093,14.1006,512800.0
2006-04-27 12:30:00,18.62,18.64,18.59,18.64,350400.0,14.093,14.1081,14.0703,14.1081,350400.0
2006-04-27 12:40:00,18.64,18.64,18.63,18.64,100600.0,14.1081,14.1081,14.1006,14.1081,100600.0
2006-04-27 12:50:00,18.64,18.64,18.58,18.59,401000.0,14.1081,14.1081,14.0627,14.0703,401000.0
2006-04-27 13:00:00,18.6,18.61,18.56,18.57,265000.0,14.0779,14.0854,14.0476,14.0551,265000.0
2006-04-27 13:10:00,18.57,18.59,18.57,18.59,145800.0,14.0551,14.0703,14.0551,14.0703,145800.0
2006-04-27 13:20:00,18.59,18.6,18.59,18.6,122800.0,14.0703,14.0779,14.0703,14.0779,122800.0
2006-04-27 13:30:00,18.6,18.6,18.5,18.5,566200.0,14.0779,14.0779,14.0022,14.0022,566200.0
2006-04-27 13:40:00,18.5,18.56,18.47,18.48,749600.0,14.0022,14.0476,13.9795,13.987,749600.0
2006-04-27 13:50:00,18.49,18.5,18.45,18.46,512800.0,13.9946,14.0022,13.9643,13.9719,512800.0
2006-04-27 14:00:00,18.46,18.5,18.44,18.49,1701400.0,13.9719,14.0022,13.9568,13.9946,1701400.0
2006-04-27 14:10:00,18.48,18.53,18.48,18.48,227800.0,13.987,14.0249,13.987,13.987,227800.0
2006-04-27 14:20:00,18.48,18.49,18.47,18.49,306600.0,13.987,13.9946,13.9795,13.9946,306600.0
2006-04-27 14:30:00,18.49,18.53,18.49,18.52,302800.0,13.9946,14.0249,13.9946,14.0173,302800.0
2006-04-27 14:40:00,18.52,18.58,18.48,18.57,530600.0,14.0173,14.0627,13.987,14.0551,530600.0
2006-04-27 14:50:00,18.57,18.59,18.53,18.53,322600.0,14.0551,14.0703,14.0249,14.0249,322600.0
2006-04-27 15:00:00,18.53,18.53,18.52,18.52,293200.0,14.0249,14.0249,14.0173,14.0173,293200.0
2006-04-27 15:10:00,18.52,18.53,18.47,18.5,473800.0,14.0173,14.0249,13.9795,14.0022,473800.0
2006-04-27 15:20:00,18.5,18.52,18.5,18.5,330800.0,14.0022,14.0173,14.0022,14.0022,330800.0
2006-04-27 15:30:00,18.5,18.5,18.45,18.46,600800.0,14.0022,14.0022,13.9643,13.9719,600800.0
2006-04-27 15:40:00,18.46,18.46,18.39,18.4,739200.0,13.9719,13.9719,13.9189,13.9265,739200.0
2006-04-27 15:50:00,18.4,18.5,18.39,18.47,996000.0,13.9265,14.0022,13.9189,13.9795,996000.0
2006-04-28 09:30:00,18.63,18.63,18.5,18.59,545000.0,14.1006,14.1006,14.0022,14.0703,545000.0
2006-04-28 09:40:00,18.59,18.63,18.5,18.52,356600.0,14.0703,14.1006,14.0022,14.0173,356600.0
2006-04-28 09:50:00,18.52,18.59,18.5,18.58,252000.0,14.0173,14.0703,14.0022,14.0627,252000.0
2006-04-28 10:00:00,18.58,18.68,18.58,18.66,285600.0,14.0627,14.1384,14.0627,14.1233,285600.0
2006-04-28 10:10:00,18.66,18.75,18.6,18.6,413200.0,14.1233,14.1914,14.0779,14.0779,413200.0
2006-04-28 10:20:00,18.6,18.64,18.56,18.63,196400.0,14.0779,14.1081,14.0476,14.1006,196400.0
2006-04-28 10:30:00,18.64,18.64,18.56,18.61,203000.0,14.1081,14.1081,14.0476,14.0854,203000.0
2006-04-28 10:40:00,18.61,18.63,18.56,18.63,261200.0,14.0854,14.1006,14.0476,14.1006,261200.0
2006-04-28 10:50:00,18.63,18.64,18.61,18.64,133400.0,14.1006,14.1081,14.0854,14.1081,133400.0
2006-04-28 11:00:00,18.64,18.64,18.58,18.62,154600.0,14.1081,14.1081,14.0627,14.093,154600.0
2006-04-28 11:10:00,18.63,18.66,18.62,18.65,160000.0,14.1006,14.1233,14.093,14.1157,160000.0
2006-04-28 11:20:00,18.65,18.65,18.63,18.64,99800.0,14.1157,14.1157,14.1006,14.1081,99800.0
2006-04-28 11:30:00,18.64,18.64,18.6,18.63,208800.0,14.1081,14.1081,14.0779,14.1006,208800.0
2006-04-28 11:40:00,18.63,18.65,18.61,18.65,119200.0,14.1006,14.1157,14.0854,14.1157,119200.0
2006-04-28 11:50:00,18.65,18.67,18.64,18.67,87200.0,14.1157,14.1308,14.1081,14.1308,87200.0
2006-04-28 12:00:00,18.67,18.71,18.66,18.68,218200.0,14.1308,14.1611,14.1233,14.1384,218200.0
2006-04-28 12:10:00,18.68,18.7,18.67,18.68,188800.0,14.1384,14.1535,14.1308,14.1384,188800.0
2006-04-28 12:20:00,18.68,18.71,18.67,18.69,157600.0,14.1384,14.1611,14.1308,14.146,157600.0
2006-04-28 12:30:00,18.69,18.69,18.63,18.65,225600.0,14.146,14.146,14.1006,14.1157,225600.0
2006-04-28 12:40:00,18.65,18.66,18.58,18.66,327600.0,14.1157,14.1233,14.0627,14.1233,327600.0
2006-04-28 12:50:00,18.66,18.68,18.65,18.68,87600.0,14.1233,14.1384,14.1157,14.1384,87600.0
2006-04-28 13:00:00,18.68,18.75,18.67,18.74,183200.0,14.1384,14.1914,14.1308,14.1838,183200.0
2006-04-28 13:10:00,18.74,18.74,18.68,18.71,355400.0,14.1838,14.1838,14.1384,14.1611,355400.0
2006-04-28 13:20:00,18.71,18.71,18.68,18.71,120000.0,14.1611,14.1611,14.1384,14.1611,120000.0
2006-04-28 13:30:00,18.71,18.72,18.67,18.68,216200.0,14.1611,14.1687,14.1308,14.1384,216200.0
2006-04-28 13:40:00,18.68,18.68,18.66,18.68,153800.0,14.1384,14.1384,14.1233,14.1384,153800.0
2006-04-28 13:50:00,18.68,18.7,18.68,18.69,82400.0,14.1384,14.1535,14.1384,14.146,82400.0
2006-04-28 14:00:00,18.7,18.7,18.69,18.7,145000.0,14.1535,14.1535,14.146,14.1535,145000.0
2006-04-28 14:10:00,18.69,18.7,18.69,18.7,95400.0,14.146,14.1535,14.146,14.1535,95400.0
2006-04-28 14:20:00,18.69,18.7,18.69,18.7,157400.0,14.146,14.1535,14.146,14.1535,157400.0
2006-04-28 14:30:00,18.69,18.7,18.69,18.7,93400.0,14.146,14.1535,14.146,14.1535,93400.0
2006-04-28 14:40:00,18.7,18.71,18.7,18.7,177800.0,14.1535,14.1611,14.1535,14.1535,177800.0
2006-04-28 14:50:00,18.7,18.71,18.68,18.7,183400.0,14.1535,14.1611,14.1384,14.1535,183400.0
2006-04-28 15:00:00,18.7,18.7,18.68,18.7,290400.0,14.1535,14.1535,14.1384,14.1535,290400.0
2006-04-28 15:10:00,18.7,18.7,18.69,18.7,163200.0,14.1535,14.1535,14.146,14.1535,163200.0
2006-04-28 15:20:00,18.69,18.7,18.68,18.69,191000.0,14.146,14.1535,14.1384,14.146,191000.0
2006-04-28 15:30:00,18.68,18.7,18.68,18.69,199400.0,14.1384,14.1535,14.1384,14.146,199400.0
2006-04-28 15:40:00,18.69,18.7,18.64,18.65,279000.0,14.146,14.1535,14.1081,14.1157,279000.0
2006-04-28 15:50:00,18.65,18.69,18.6,18.66,1280600.0,14.1157,14.146,14.0779,14.1233,1280600.0
2006-05-01 09:30:00,18.82,18.87,18.69,18.8,889800.0,14.2444,14.2822,14.146,14.2292,889800.0
2006-05-01 09:40:00,18.81,18.88,18.69,18.81,539800.0,14.2368,14.2898,14.146,14.2368,539800.0
2006-05-01 09:50:00,18.81,18.88,18.79,18.88,270200.0,14.2368,14.2898,14.2217,14.2898,270200.0
2006-05-01 10:00:00,18.87,18.93,18.81,18.85,515600.0,14.2822,14.3276,14.2368,14.2671,515600.0
2006-05-01 10:10:00,18.86,18.88,18.78,18.82,343600.0,14.2746,14.2898,14.2141,14.2444,343600.0
2006-05-01 10:20:00,18.82,18.92,18.82,18.9,268600.0,14.2444,14.3201,14.2444,14.3049,268600.0
2006-05-01 10:30:00,18.9,18.9,18.82,18.83,436200.0,14.3049,14.3049,14.2444,14.2519,436200.0
2006-05-01 10:40:00,18.84,18.88,18.82,18.87,221600.0,14.2595,14.2898,14.2444,14.2822,221600.0
2006-05-01 10:50:00,18.87,18.9,18.83,18.89,325800.0,14.2822,14.3049,14.2519,14.2973,325800.0
2006-05-01 11:00:00,18.88,18.88,18.83,18.83,205200.0,14.2898,14.2898,14.2519,14.2519,205200.0
2006-05-01 11:10:00,18.83,18.88,18.82,18.86,181600.0,14.2519,14.2898,14.2444,14.2746,181600.0
2006-05-01 11:20:00,18.86,18.88,18.85,18.87,177200.0,14.2746,14.2898,14.2671,14.2822,177200.0
2006-05-01 11:30:00,18.86,18.91,18.85,18.88,237400.0,14.2746,14.3125,14.2671,14.2898,237400.0
2006-05-01 11:40:00,18.88,18.93,18.88,18.91,244200.0,14.2898,14.3276,14.2898,14.3125,244200.0
2006-05-01 11:50:00,18.91,18.91,18.87,18.88,148200.0,14.3125,14.3125,14.2822,14.2898,148200.0
2006-05-01 12:00:00,18.88,18.91,18.85,18.86,336000.0,14.2898,14.3125,14.2671,14.2746,336000.0
2006-05-01 12:10:00,18.86,18.89,18.86,18.88,123400.0,14.2746,14.2973,14.2746,14.2898,123400.0
2006-05-01 12:20:00,18.89,18.9,18.88,18.9,132000.0,14.2973,14.3049,14.2898,14.3049,132000.0
2006-05-01 12:30:00,18.9,18.91,18.87,18.88,244000.0,14.3049,14.3125,14.2822,14.2898,244000.0
2006-05-01 12:40:00,18.88,18.91,18.87,18.89,202200.0,14.2898,14.3125,14.2822,14.2973,202200.0
2006-05-01 12:50:00,18.89,18.9,18.86,18.88,289800.0,14.2973,14.3049,14.2746,14.2898,289800.0
2006-05-01 13:00:00,18.88,18.88,18.86,18.87,99800.0,14.2898,14.2898,14.2746,14.2822,99800.0
2006-05-01 13:10:00,18.87,18.88,18.86,18.88,219800.0,14.2822,14.2898,14.2746,14.2898,219800.0
2006-05-01 13:20:00,18.87,18.88,18.85,18.85,292000.0,14.2822,14.2898,14.2671,14.2671,292000.0
2006-05-01 13:30:00,18.85,18.85,18.83,18.83,129400.0,14.2671,14.2671,14.2519,14.2519,129400.0
2006-05-01 13:40:00,18.83,18.84,18.82,18.82,147800.0,14.2519,14.2595,14.2444,14.2444,147800.0
2006-05-01 13:50:00,18.82,18.91,18.82,18.9,347000.0,14.2444,14.3125,14.2444,14.3049,347000.0
2006-05-01 14:00:00,18.9,18.95,18.9,18.93,308400.0,14.3049,14.3428,14.3049,14.3276,308400.0
2006-05-01 14:10:00,18.93,18.97,18.93,18.95,471600.0,14.3276,14.3579,14.3276,14.3428,471600.0
2006-05-01 14:20:00,18.96,18.96,18.92,18.92,1312600.0,14.3503,14.3503,14.3201,14.3201,1312600.0
2006-05-01 14:30:00,18.92,18.94,18.92,18.93,458200.0,14.3201,14.3352,14.3201,14.3276,458200.0
2006-05-01 14:40:00,18.93,18.95,18.92,18.94,187400.0,14.3276,14.3428,14.3201,14.3352,187400.0
2006-05-01 14:50:00,18.94,18.99,18.94,18.94,692400.0,14.3352,14.373,14.3352,14.3352,692400.0
2006-05-01 15:00:00,18.94,18.96,18.94,18.95,220800.0,14.3352,14.3503,14.3352,14.3428,220800.0
2006-05-01 15:10:00,18.95,18.96,18.89,18.89,518400.0,14.3428,14.3503,14.2973,14.2973,518400.0
2006-05-01 15:20:00,18.89,18.91,18.86,18.87,686200.0,14.2973,14.3125,14.2746,14.2822,686200.0
2006-05-01 15:30:00,18.87,18.88,18.7,18.75,747200.0,14.2822,14.2898,14.1535,14.1914,747200.0
2006-05-01 15:40:00,18.75,18.75,18.61,18.64,896400.0,14.1914,14.1914,14.0854,14.1081,896400.0
2006-05-01 15:50:00,18.64,18.69,18.6,18.68,809400.0,14.1081,14.146,14.0779,14.1384,809400.0
2006-05-02 09:30:00,18.84,18.85,18.56,18.59,720600.0,14.2595,14.2671,14.0476,14.0703,720600.0
2006-05-02 09:40:00,18.59,18.63,18.58,18.61,220200.0,14.0703,14.1006,14.0627,14.0854,220200.0
2006-05-02 09:50:00,18.61,18.63,18.59,18.63,160200.0,14.0854,14.1006,14.0703,14.1006,160200.0
2006-05-02 10:00:00,18.62,18.68,18.61,18.67,376600.0,14.093,14.1384,14.0854,14.1308,376600.0
2006-05-02 10:10:00,18.67,18.75,18.66,18.72,569200.0,14.1308,14.1914,14.1233,14.1687,569200.0
2006-05-02 10:20:00,18.72,18.98,18.7,18.92,609600.0,14.1687,14.3655,14.1535,14.3201,609600.0
2006-05-02 10:30:00,18.92,18.97,18.89,18.89,398400.0,14.3201,14.3579,14.2973,14.2973,398400.0
2006-05-02 10:40:00,18.89,18.92,18.85,18.88,368200.0,14.2973,14.3201,14.2671,14.2898,368200.0
2006-05-02 10:50:00,18.88,18.95,18.88,18.95,336000.0,14.2898,14.3428,14.2898,14.3428,336000.0
2006-05-02 11:00:00,18.95,18.95,18.85,18.91,346400.0,14.3428,14.3428,14.2671,14.3125,346400.0
2006-05-02 11:10:00,18.91,18.95,18.91,18.95,297400.0,14.3125,14.3428,14.3125,14.3428,297400.0
2006-05-02 11:20:00,18.95,18.95,18.92,18.95,273000.0,14.3428,14.3428,14.3201,14.3428,273000.0
2006-05-02 11:30:00,18.95,18.98,18.94,18.96,372400.0,14.3428,14.3655,14.3352,14.3503,372400.0
2006-05-02 11:40:00,18.96,18.96,18.93,18.95,214000.0,14.3503,14.3503,14.3276,14.3428,214000.0
2006-05-02 11:50:00,18.95,18.95,18.87,18.9,318600.0,14.3428,14.3428,14.2822,14.3049,318600.0
2006-05-02 12:00:00,18.9,18.9,18.84,18.86,328200.0,14.3049,14.3049,14.2595,14.2746,328200.0
2006-05-02 12:10:00,18.86,18.92,18.86,18.89,249200.0,14.2746,14.3201,14.2746,14.2973,249200.0
2006-05-02 12:20:00,18.9,18.92,18.88,18.89,244600.0,14.3049,14.3201,14.2898,14.2973,244600.0
2006-05-02 12:30:00,18.89,18.95,18.86,18.92,433000.0,14.2973,14.3428,14.2746,14.3201,433000.0
2006-05-02 12:40:00,18.92,18.93,18.91,18.93,634000.0,14.3201,14.3276,14.3125,14.3276,634000.0
2006-05-02 12:50:00,18.94,18.96,18.93,18.95,172000.0,14.3352,14.3503,14.3276,14.3428,172000.0
2006-05-02 13:00:00,18.96,18.96,18.93,18.96,298400.0,14.3503,14.3503,14.3276,14.3503,298400.0
2006-05-02 13:10:00,18.96,18.99,18.94,18.98,314200.0,14.3503,14.373,14.3352,14.3655,314200.0
2006-05-02 13:20:00,18.98,19.01,18.98,18.99,431000.0,14.3655,14.3882,14.3655,14.373,431000.0
2006-05-02 13:30:00,18.99,19.02,18.99,19.0,236600.0,14.373,14.3957,14.373,14.3806,236600.0
2006-05-02 13:40:00,19.0,19.03,18.97,18.97,211800.0,14.3806,14.4033,14.3579,14.3579,211800.0
2006-05-02 13:50:00,18.97,19.0,18.96,18.96,225000.0,14.3579,14.3806,14.3503,14.3503,225000.0
2006-05-02 14:00:00,18.97,19.1,18.96,19.08,605000.0,14.3579,14.4563,14.3503,14.4412,605000.0
2006-05-02 14:10:00,19.08,19.09,19.05,19.05,201200.0,14.4412,14.4487,14.4184,14.4184,201200.0
2006-05-02 14:20:00,19.05,19.05,19.02,19.02,183200.0,14.4184,14.4184,14.3957,14.3957,183200.0
2006-05-02 14:30:00,19.01,19.01,18.98,18.98,273200.0,14.3882,14.3882,14.3655,14.3655,273200.0
2006-05-02 14:40:00,18.98,19.0,18.98,18.99,147800.0,14.3655,14.3806,14.3655,14.373,147800.0
2006-05-02 14:50:00,18.99,18.99,18.95,18.95,144800.0,14.373,14.373,14.3428,14.3428,144800.0
2006-05-02 15:00:00,18.96,18.96,18.95,18.96,178600.0,14.3503,14.3503,14.3428,14.3503,178600.0
2006-05-02 15:10:00,18.96,19.08,18.95,18.95,419400.0,14.3503,14.4412,14.3428,14.3428,419400.0
2006-05-02 15:20:00,18.95,18.96,18.92,18.92,219600.0,14.3428,14.3503,14.3201,14.3201,219600.0
2006-05-02 15:30:00,18.92,18.93,18.88,18.88,304800.0,14.3201,14.3276,14.2898,14.2898,304800.0
2006-05-02 15:40:00,18.88,18.89,18.83,18.86,450200.0,14.2898,14.2973,14.2519,14.2746,450200.0
2006-05-02 15:50:00,18.86,18.96,18.85,18.9,890000.0,14.2746,14.3503,14.2671,14.3049,890000.0
2006-05-03 09:30:00,18.95,18.97,18.9,18.92,623600.0,14.3428,14.3579,14.3049,14.3201,623600.0
2006-05-03 09:40:00,18.92,18.93,18.9,18.93,209600.0,14.3201,14.3276,14.3049,14.3276,209600.0
2006-05-03 09:50:00,18.93,18.93,18.9,18.9,208200.0,14.3276,14.3276,14.3049,14.3049,208200.0
2006-05-03 10:00:00,18.9,18.91,18.78,18.78,392400.0,14.3049,14.3125,14.2141,14.2141,392400.0
2006-05-03 10:10:00,18.79,18.79,18.69,18.79,514200.0,14.2217,14.2217,14.146,14.2217,514200.0
2006-05-03 10:20:00,18.79,18.82,18.72,18.73,222600.0,14.2217,14.2444,14.1687,14.1762,222600.0
2006-05-03 10:30:00,18.73,18.74,18.66,18.68,487800.0,14.1762,14.1838,14.1233,14.1384,487800.0
2006-05-03 10:40:00,18.68,18.68,18.59,18.6,465800.0,14.1384,14.1384,14.0703,14.0779,465800.0
2006-05-03 10:50:00,18.6,18.6,18.5,18.54,603000.0,14.0779,14.0779,14.0022,14.0324,603000.0
2006-05-03 11:00:00,18.54,18.63,18.52,18.59,620200.0,14.0324,14.1006,14.0173,14.0703,620200.0
2006-05-03 11:10:00,18.59,18.66,18.59,18.6,301400.0,14.0703,14.1233,14.0703,14.0779,301400.0
2006-05-03 11:20:00,18.6,18.63,18.55,18.58,237800.0,14.0779,14.1006,14.04,14.0627,237800.0
2006-05-03 11:30:00,18.58,18.6,18.57,18.59,296000.0,14.0627,14.0779,14.0551,14.0703,296000.0
2006-05-03 11:40:00,18.59,18.61,18.58,18.6,276400.0,14.0703,14.0854,14.0627,14.0779,276400.0
2006-05-03 11:50:00,18.6,18.61,18.6,18.61,179800.0,14.0779,14.0854,14.0779,14.0854,179800.0
2006-05-03 12:00:00,18.61,18.63,18.6,18.61,220200.0,14.0854,14.1006,14.0779,14.0854,220200.0
2006-05-03 12:10:00,18.61,18.62,18.6,18.6,278400.0,14.0854,14.093,14.0779,14.0779,278400.0
2006-05-03 12:20:00,18.6,18.61,18.58,18.6,203200.0,14.0779,14.0854,14.0627,14.0779,203200.0
2006-05-03 12:30:00,18.6,18.61,18.59,18.59,175400.0,14.0779,14.0854,14.0703,14.0703,175400.0
2006-05-03 12:40:00,18.59,18.63,18.59,18.62,327000.0,14.0703,14.1006,14.0703,14.093,327000.0
2006-05-03 12:50:00,18.62,18.63,18.59,18.6,299400.0,14.093,14.1006,14.0703,14.0779,299400.0
2006-05-03 13:00:00,18.6,18.61,18.59,18.6,154400.0,14.0779,14.0854,14.0703,14.0779,154400.0
2006-05-03 13:10:00,18.6,18.6,18.58,18.59,121400.0,14.0779,14.0779,14.0627,14.0703,121400.0
2006-05-03 13:20:00,18.58,18.61,18.58,18.6,214200.0,14.0627,14.0854,14.0627,14.0779,214200.0
2006-05-03 13:30:00,18.6,18.61,18.59,18.61,144800.0,14.0779,14.0854,14.0703,14.0854,144800.0
2006-05-03 13:40:00,18.61,18.63,18.61,18.61,139200.0,14.0854,14.1006,14.0854,14.0854,139200.0
2006-05-03 13:50:00,18.61,18.63,18.6,18.63,114400.0,14.0854,14.1006,14.0779,14.1006,114400.0
2006-05-03 14:00:00,18.63,18.63,18.61,18.61,186400.0,14.1006,14.1006,14.0854,14.0854,186400.0
2006-05-03 14:10:00,18.61,18.64,18.61,18.63,197600.0,14.0854,14.1081,14.0854,14.1006,197600.0
2006-05-03 14:20:00,18.63,18.64,18.61,18.62,152000.0,14.1006,14.1081,14.0854,14.093,152000.0
2006-05-03 14:30:00,18.63,18.64,18.61,18.63,198200.0,14.1006,14.1081,14.0854,14.1006,198200.0
2006-05-03 14:40:00,18.62,18.64,18.62,18.63,334000.0,14.093,14.1081,14.093,14.1006,334000.0
2006-05-03 14:50:00,18.63,18.63,18.61,18.63,265000.0,14.1006,14.1006,14.0854,14.1006,265000.0
2006-05-03 15:00:00,18.63,18.66,18.62,18.65,375600.0,14.1006,14.1233,14.093,14.1157,375600.0
2006-05-03 15:10:00,18.65,18.68,18.65,18.65,449200.0,14.1157,14.1384,14.1157,14.1157,449200.0
2006-05-03 15:20:00,18.65,18.67,18.65,18.67,350600.0,14.1157,14.1308,14.1157,14.1308,350600.0
2006-05-03 15:30:00,18.67,18.68,18.65,18.68,621400.0,14.1308,14.1384,14.1157,14.1384,621400.0
2006-05-03 15:40:00,18.68,18.7,18.66,18.67,709000.0,14.1384,14.1535,14.1233,14.1308,709000.0
2006-05-03 15:50:00,18.67,18.68,18.65,18.68,947000.0,14.1308,14.1384,14.1157,14.1384,947000.0
2006-05-04 09:30:00,18.65,18.95,18.5,18.94,2100200.0,14.1157,14.3428,14.0022,14.3352,2100200.0
2006-05-04 09:40:00,18.94,18.98,18.75,18.8,916200.0,14.3352,14.3655,14.1914,14.2292,916200.0
2006-05-04 09:50:00,18.8,19.1,18.79,19.03,1151000.0,14.2292,14.4563,14.2217,14.4033,1151000.0
2006-05-04 10:00:00,19.04,19.26,19.04,19.24,1144400.0,14.4109,14.5774,14.4109,14.5623,1144400.0
2006-05-04 10:10:00,19.24,19.3,19.22,19.24,907600.0,14.5623,14.6077,14.5471,14.5623,907600.0
2006-05-04 10:20:00,19.23,19.27,19.15,19.26,925600.0,14.5547,14.585,14.4941,14.5774,925600.0
2006-05-04 10:30:00,19.26,19.3,19.25,19.3,614000.0,14.5774,14.6077,14.5698,14.6077,614000.0
2006-05-04 10:40:00,19.29,19.36,19.27,19.35,632000.0,14.6001,14.6531,14.585,14.6455,632000.0
2006-05-04 10:50:00,19.35,19.4,19.29,19.29,517200.0,14.6455,14.6834,14.6001,14.6001,517200.0
2006-05-04 11:00:00,19.29,19.38,19.25,19.38,645400.0,14.6001,14.6682,14.5698,14.6682,645400.0
2006-05-04 11:10:00,19.38,19.46,19.38,19.45,699600.0,14.6682,14.7288,14.6682,14.7212,699600.0
2006-05-04 11:20:00,19.45,19.48,19.43,19.45,699400.0,14.7212,14.7439,14.7061,14.7212,699400.0
2006-05-04 11:30:00,19.44,19.47,19.43,19.45,395400.0,14.7136,14.7363,14.7061,14.7212,395400.0
2006-05-04 11:40:00,19.45,19.52,19.45,19.5,988000.0,14.7212,14.7742,14.7212,14.759,988000.0
2006-05-04 11:50:00,19.5,19.5,19.41,19.43,388800.0,14.759,14.759,14.6909,14.7061,388800.0
2006-05-04 12:00:00,19.43,19.49,19.43,19.48,325000.0,14.7061,14.7515,14.7061,14.7439,325000.0
2006-05-04 12:10:00,19.48,19.51,19.47,19.48,526200.0,14.7439,14.7666,14.7363,14.7439,526200.0
2006-05-04 12:20:00,19.48,19.51,19.43,19.48,604600.0,14.7439,14.7666,14.7061,14.7439,604600.0
2006-05-04 12:30:00,19.47,19.49,19.43,19.48,333400.0,14.7363,14.7515,14.7061,14.7439,333400.0
2006-05-04 12:40:00,19.48,19.5,19.47,19.5,336800.0,14.7439,14.759,14.7363,14.759,336800.0
2006-05-04 12:50:00,19.5,19.5,19.46,19.47,165400.0,14.759,14.759,14.7288,14.7363,165400.0
2006-05-04 13:00:00,19.47,19.5,19.45,19.5,362000.0,14.7363,14.759,14.7212,14.759,362000.0
2006-05-04 13:10:00,19.5,19.57,19.5,19.57,661400.0,14.759,14.812,14.759,14.812,661400.0
2006-05-04 13:20:00,19.57,19.59,19.52,19.53,555000.0,14.812,14.8272,14.7742,14.7817,555000.0
2006-05-04 13:30:00,19.53,19.6,19.53,19.55,428600.0,14.7817,14.8347,14.7817,14.7969,428600.0
2006-05-04 13:40:00,19.55,19.55,19.5,19.51,327000.0,14.7969,14.7969,14.759,14.7666,327000.0
2006-05-04 13:50:00,19.52,19.55,19.49,19.51,381200.0,14.7742,14.7969,14.7515,14.7666,381200.0
2006-05-04 14:00:00,19.52,19.56,19.52,19.54,508600.0,14.7742,14.8045,14.7742,14.7893,508600.0
2006-05-04 14:10:00,19.55,19.61,19.53,19.61,570200.0,14.7969,14.8423,14.7817,14.8423,570200.0
2006-05-04 14:20:00,19.6,19.73,19.6,19.71,1020800.0,14.8347,14.9331,14.8347,14.918,1020800.0
2006-05-04 14:30:00,19.71,19.71,19.63,19.63,840200.0,14.918,14.918,14.8574,14.8574,840200.0
2006-05-04 14:40:00,19.63,19.64,19.53,19.53,496200.0,14.8574,14.865,14.7817,14.7817,496200.0
2006-05-04 14:50:00,19.53,19.54,19.45,19.48,774400.0,14.7817,14.7893,14.7212,14.7439,774400.0
2006-05-04 15:00:00,19.48,19.52,19.47,19.51,575200.0,14.7439,14.7742,14.7363,14.7666,575200.0
2006-05-04 15:10:00,19.51,19.52,19.47,19.5,809200.0,14.7666,14.7742,14.7363,14.759,809200.0
2006-05-04 15:20:00,19.5,19.5,19.48,19.48,730000.0,14.759,14.759,14.7439,14.7439,730000.0
2006-05-04 15:30:00,19.48,19.5,19.47,19.48,401800.0,14.7439,14.759,14.7363,14.7439,401800.0
2006-05-04 15:40:00,19.47,19.48,19.41,19.41,796600.0,14.7363,14.7439,14.6909,14.6909,796600.0
2006-05-04 15:50:00,19.41,19.43,19.36,19.4,1832000.0,14.6909,14.7061,14.6531,14.6834,1832000.0
2006-05-05 09:30:00,19.52,19.75,19.52,19.74,1022000.0,14.7742,14.9483,14.7742,14.9407,1022000.0
2006-05-05 09:40:00,19.74,19.82,19.74,19.78,821000.0,14.9407,15.0012,14.9407,14.971,821000.0
2006-05-05 09:50:00,19.78,19.78,19.68,19.71,582200.0,14.971,14.971,14.8953,14.918,582200.0
2006-05-05 10:00:00,19.71,19.74,19.68,19.68,351000.0,14.918,14.9407,14.8953,14.8953,351000.0
2006-05-05 10:10:00,19.68,19.71,19.6,19.7,535200.0,14.8953,14.918,14.8347,14.9104,535200.0
2006-05-05 10:20:00,19.7,19.71,19.61,19.66,370400.0,14.9104,14.918,14.8423,14.8801,370400.0
2006-05-05 10:30:00,19.65,19.7,19.64,19.68,251600.0,14.8726,14.9104,14.865,14.8953,251600.0
2006-05-05 10:40:00,19.67,19.68,19.61,19.64,337400.0,14.8877,14.8953,14.8423,14.865,337400.0
2006-05-05 10:50:00,19.64,19.64,19.63,19.64,222400.0,14.865,14.865,14.8574,14.865,222400.0
2006-05-05 11:00:00,19.63,19.64,19.63,19.64,185600.0,14.8574,14.865,14.8574,14.865,185600.0
2006-05-05 11:10:00,19.63,19.64,19.63,19.64,158400.0,14.8574,14.865,14.8574,14.865,158400.0
2006-05-05 11:20:00,19.64,19.65,19.63,19.64,218800.0,14.865,14.8726,14.8574,14.865,218800.0
2006-05-05 11:30:00,19.64,19.65,19.64,19.64,200800.0,14.865,14.8726,14.865,14.865,200800.0
2006-05-05 11:40:00,19.64,19.64,19.64,19.64,148800.0,14.865,14.865,14.865,14.865,148800.0
2006-05-05 11:50:00,19.64,19.66,19.64,19.66,289800.0,14.865,14.8801,14.865,14.8801,289800.0
2006-05-05 12:00:00,19.66,19.68,19.66,19.67,315400.0,14.8801,14.8953,14.8801,14.8877,315400.0
2006-05-05 12:10:00,19.67,19.68,19.67,19.68,240400.0,14.8877,14.8953,14.8877,14.8953,240400.0
2006-05-05 12:20:00,19.68,19.68,19.67,19.68,161400.0,14.8953,14.8953,14.8877,14.8953,161400.0
2006-05-05 12:30:00,19.68,19.74,19.68,19.73,394200.0,14.8953,14.9407,14.8953,14.9331,394200.0
2006-05-05 12:40:00,19.73,19.73,19.71,19.73,379000.0,14.9331,14.9331,14.918,14.9331,379000.0
2006-05-05 12:50:00,19.72,19.73,19.72,19.72,94400.0,14.9256,14.9331,14.9256,14.9256,94400.0
2006-05-05 13:00:00,19.72,19.72,19.7,19.71,133400.0,14.9256,14.9256,14.9104,14.918,133400.0
2006-05-05 13:10:00,19.71,19.74,19.71,19.74,171200.0,14.918,14.9407,14.918,14.9407,171200.0
2006-05-05 13:20:00,19.74,19.75,19.72,19.75,254400.0,14.9407,14.9483,14.9256,14.9483,254400.0
2006-05-05 13:30:00,19.75,19.78,19.75,19.75,420200.0,14.9483,14.971,14.9483,14.9483,420200.0
2006-05-05 13:40:00,19.75,19.75,19.7,19.72,184400.0,14.9483,14.9483,14.9104,14.9256,184400.0
2006-05-05 13:50:00,19.73,19.75,19.72,19.75,144600.0,14.9331,14.9483,14.9256,14.9483,144600.0
2006-05-05 14:00:00,19.75,19.75,19.75,19.75,172400.0,14.9483,14.9483,14.9483,14.9483,172400.0
2006-05-05 14:10:00,19.75,19.78,19.75,19.78,235600.0,14.9483,14.971,14.9483,14.971,235600.0
2006-05-05 14:20:00,19.77,19.79,19.77,19.78,288600.0,14.9634,14.9785,14.9634,14.971,288600.0
2006-05-05 14:30:00,19.78,19.78,19.74,19.77,247800.0,14.971,14.971,14.9407,14.9634,247800.0
2006-05-05 14:40:00,19.77,19.78,19.75,19.77,222200.0,14.9634,14.971,14.9483,14.9634,222200.0
2006-05-05 14:50:00,19.77,19.78,19.77,19.77,179400.0,14.9634,14.971,14.9634,14.9634,179400.0
2006-05-05 15:00:00,19.78,19.8,19.77,19.79,328600.0,14.971,14.9861,14.9634,14.9785,328600.0
2006-05-05 15:10:00,19.8,19.81,19.79,19.81,362200.0,14.9861,14.9937,14.9785,14.9937,362200.0
2006-05-05 15:20:00,19.81,19.81,19.79,19.81,319000.0,14.9937,14.9937,14.9785,14.9937,319000.0
2006-05-05 15:30:00,19.8,19.88,19.8,19.86,1099000.0,14.9861,15.0467,14.9861,15.0315,1099000.0
2006-05-05 15:40:00,19.86,19.94,19.82,19.82,547400.0,15.0315,15.0921,15.0012,15.0012,547400.0
2006-05-05 15:50:00,19.82,19.85,19.82,19.82,571400.0,15.0012,15.0239,15.0012,15.0012,571400.0
2006-05-08 09:30:00,19.69,19.75,19.61,19.75,1227400.0,14.9028,14.9483,14.8423,14.9483,1227400.0
2006-05-08 09:40:00,19.75,19.78,19.68,19.75,433600.0,14.9483,14.971,14.8953,14.9483,433600.0
2006-05-08 09:50:00,19.74,19.78,19.69,19.75,411200.0,14.9407,14.971,14.9028,14.9483,411200.0
2006-05-08 10:00:00,19.75,19.77,19.71,19.73,265600.0,14.9483,14.9634,14.918,14.9331,265600.0
2006-05-08 10:10:00,19.73,19.75,19.69,19.7,308400.0,14.9331,14.9483,14.9028,14.9104,308400.0
2006-05-08 10:20:00,19.7,19.73,19.7,19.71,214800.0,14.9104,14.9331,14.9104,14.918,214800.0
2006-05-08 10:30:00,19.72,19.75,19.69,19.72,611400.0,14.9256,14.9483,14.9028,14.9256,611400.0
2006-05-08 10:40:00,19.72,19.73,19.67,19.68,389600.0,14.9256,14.9331,14.8877,14.8953,389600.0
2006-05-08 10:50:00,19.68,19.7,19.68,19.68,209200.0,14.8953,14.9104,14.8953,14.8953,209200.0
2006-05-08 11:00:00,19.68,19.72,19.68,19.71,99400.0,14.8953,14.9256,14.8953,14.918,99400.0
2006-05-08 11:10:00,19.71,19.74,19.7,19.7,205800.0,14.918,14.9407,14.9104,14.9104,205800.0
2006-05-08 11:20:00,19.69,19.73,19.69,19.71,113400.0,14.9028,14.9331,14.9028,14.918,113400.0
2006-05-08 11:30:00,19.7,19.72,19.68,19.71,264600.0,14.9104,14.9256,14.8953,14.918,264600.0
2006-05-08 11:40:00,19.71,19.73,19.68,19.73,521600.0,14.918,14.9331,14.8953,14.9331,521600.0
2006-05-08 11:50:00,19.72,19.72,19.71,19.71,162000.0,14.9256,14.9256,14.918,14.918,162000.0
2006-05-08 12:00:00,19.71,19.74,19.71,19.74,98000.0,14.918,14.9407,14.918,14.9407,98000.0
2006-05-08 12:10:00,19.74,19.74,19.72,19.73,50200.0,14.9407,14.9407,14.9256,14.9331,50200.0
2006-05-08 12:20:00,19.72,19.75,19.68,19.68,193800.0,14.9256,14.9483,14.8953,14.8953,193800.0
2006-05-08 12:30:00,19.69,19.7,19.68,19.68,82800.0,14.9028,14.9104,14.8953,14.8953,82800.0
2006-05-08 12:40:00,19.68,19.75,19.68,19.74,154600.0,14.8953,14.9483,14.8953,14.9407,154600.0
2006-05-08 12:50:00,19.73,19.74,19.72,19.74,170400.0,14.9331,14.9407,14.9256,14.9407,170400.0
2006-05-08 13:00:00,19.74,19.76,19.73,19.75,191800.0,14.9407,14.9558,14.9331,14.9483,191800.0
2006-05-08 13:10:00,19.75,19.75,19.73,19.75,128600.0,14.9483,14.9483,14.9331,14.9483,128600.0
2006-05-08 13:20:00,19.75,19.76,19.71,19.75,121400.0,14.9483,14.9558,14.918,14.9483,121400.0
2006-05-08 13:30:00,19.75,19.75,19.72,19.75,102000.0,14.9483,14.9483,14.9256,14.9483,102000.0
2006-05-08 13:40:00,19.75,19.77,19.74,19.74,152600.0,14.9483,14.9634,14.9407,14.9407,152600.0
2006-05-08 13:50:00,19.75,19.75,19.72,19.73,106200.0,14.9483,14.9483,14.9256,14.9331,106200.0
2006-05-08 14:00:00,19.73,19.75,19.72,19.75,89200.0,14.9331,14.9483,14.9256,14.9483,89200.0
2006-05-08 14:10:00,19.75,19.78,19.75,19.75,279200.0,14.9483,14.971,14.9483,14.9483,279200.0
2006-05-08 14:20:00,19.75,19.76,19.74,19.75,99600.0,14.9483,14.9558,14.9407,14.9483,99600.0
2006-05-08 14:30:00,19.75,19.75,19.7,19.7,225200.0,14.9483,14.9483,14.9104,14.9104,225200.0
2006-05-08 14:40:00,19.7,19.74,19.7,19.73,185200.0,14.9104,14.9407,14.9104,14.9331,185200.0
2006-05-08 14:50:00,19.73,19.75,19.71,19.72,234000.0,14.9331,14.9483,14.918,14.9256,234000.0
2006-05-08 15:00:00,19.73,19.73,19.66,19.67,418400.0,14.9331,14.9331,14.8801,14.8877,418400.0
2006-05-08 15:10:00,19.67,19.69,19.65,19.66,282400.0,14.8877,14.9028,14.8726,14.8801,282400.0
2006-05-08 15:20:00,19.66,19.67,19.63,19.67,240200.0,14.8801,14.8877,14.8574,14.8877,240200.0
2006-05-08 15:30:00,19.68,19.68,19.65,19.65,184000.0,14.8953,14.8953,14.8726,14.8726,184000.0
2006-05-08 15:40:00,19.65,19.67,19.64,19.66,374200.0,14.8726,14.8877,14.865,14.8801,374200.0
2006-05-08 15:50:00,19.65,19.7,19.63,19.63,582800.0,14.8726,14.9104,14.8574,14.8574,582800.0
2006-05-09 09:30:00,19.65,19.66,19.41,19.45,650600.0,14.8726,14.8801,14.6909,14.7212,650600.0
2006-05-09 09:40:00,19.45,19.5,19.4,19.42,323200.0,14.7212,14.759,14.6834,14.6985,323200.0
2006-05-09 09:50:00,19.42,19.48,19.42,19.46,212600.0,14.6985,14.7439,14.6985,14.7288,212600.0
2006-05-09 10:00:00,19.45,19.48,19.45,19.46,177800.0,14.7212,14.7439,14.7212,14.7288,177800.0
2006-05-09 10:10:00,19.46,19.47,19.44,19.45,185200.0,14.7288,14.7363,14.7136,14.7212,185200.0
2006-05-09 10:20:00,19.45,19.46,19.37,19.38,306000.0,14.7212,14.7288,14.6606,14.6682,306000.0
2006-05-09 10:30:00,19.38,19.4,19.36,19.36,216000.0,14.6682,14.6834,14.6531,14.6531,216000.0
2006-05-09 10:40:00,19.36,19.39,19.28,19.29,398800.0,14.6531,14.6758,14.5925,14.6001,398800.0
2006-05-09 10:50:00,19.3,19.32,19.22,19.24,372800.0,14.6077,14.6228,14.5471,14.5623,372800.0
2006-05-09 11:00:00,19.24,19.3,19.24,19.3,311600.0,14.5623,14.6077,14.5623,14.6077,311600.0
2006-05-09 11:10:00,19.3,19.34,19.3,19.32,231400.0,14.6077,14.6379,14.6077,14.6228,231400.0
2006-05-09 11:20:00,19.31,19.34,19.25,19.27,323000.0,14.6152,14.6379,14.5698,14.585,323000.0
2006-05-09 11:30:00,19.27,19.33,19.27,19.31,388400.0,14.585,14.6304,14.585,14.6152,388400.0
2006-05-09 11:40:00,19.31,19.34,19.28,19.31,136400.0,14.6152,14.6379,14.5925,14.6152,136400.0
2006-05-09 11:50:00,19.31,19.33,19.3,19.3,274600.0,14.6152,14.6304,14.6077,14.6077,274600.0
2006-05-09 12:00:00,19.3,19.31,19.29,19.3,105800.0,14.6077,14.6152,14.6001,14.6077,105800.0
2006-05-09 12:10:00,19.3,19.34,19.3,19.33,100800.0,14.6077,14.6379,14.6077,14.6304,100800.0
2006-05-09 12:20:00,19.34,19.34,19.29,19.29,115200.0,14.6379,14.6379,14.6001,14.6001,115200.0
2006-05-09 12:30:00,19.29,19.3,19.29,19.29,196400.0,14.6001,14.6077,14.6001,14.6001,196400.0
2006-05-09 12:40:00,19.29,19.3,19.27,19.27,142200.0,14.6001,14.6077,14.585,14.585,142200.0
2006-05-09 12:50:00,19.27,19.29,19.27,19.28,107600.0,14.585,14.6001,14.585,14.5925,107600.0
2006-05-09 13:00:00,19.29,19.29,19.26,19.26,103000.0,14.6001,14.6001,14.5774,14.5774,103000.0
2006-05-09 13:10:00,19.27,19.28,19.26,19.28,114400.0,14.585,14.5925,14.5774,14.5925,114400.0
2006-05-09 13:20:00,19.27,19.28,19.25,19.25,132000.0,14.585,14.5925,14.5698,14.5698,132000.0
2006-05-09 13:30:00,19.25,19.28,19.23,19.25,270200.0,14.5698,14.5925,14.5547,14.5698,270200.0
2006-05-09 13:40:00,19.25,19.26,19.19,19.24,333400.0,14.5698,14.5774,14.5244,14.5623,333400.0
2006-05-09 13:50:00,19.24,19.27,19.24,19.25,221400.0,14.5623,14.585,14.5623,14.5698,221400.0
2006-05-09 14:00:00,19.25,19.25,19.23,19.24,131000.0,14.5698,14.5698,14.5547,14.5623,131000.0
2006-05-09 14:10:00,19.23,19.24,19.23,19.23,130600.0,14.5547,14.5623,14.5547,14.5547,130600.0
2006-05-09 14:20:00,19.23,19.24,19.22,19.23,173800.0,14.5547,14.5623,14.5471,14.5547,173800.0
2006-05-09 14:30:00,19.23,19.23,19.2,19.22,193400.0,14.5547,14.5547,14.532,14.5471,193400.0
2006-05-09 14:40:00,19.22,19.31,19.22,19.22,94400.0,14.5471,14.6152,14.5471,14.5471,94400.0
2006-05-09 14:50:00,19.22,19.22,19.22,19.22,92600.0,14.5471,14.5471,14.5471,14.5471,92600.0
2006-05-09 15:00:00,19.22,19.24,19.18,19.24,273200.0,14.5471,14.5623,14.5168,14.5623,273200.0
2006-05-09 15:10:00,19.24,19.24,19.22,19.23,161800.0,14.5623,14.5623,14.5471,14.5547,161800.0
2006-05-09 15:20:00,19.23,19.23,19.21,19.21,257200.0,14.5547,14.5547,14.5395,14.5395,257200.0
2006-05-09 15:30:00,19.21,19.23,19.21,19.23,255200.0,14.5395,14.5547,14.5395,14.5547,255200.0
2006-05-09 15:40:00,19.23,19.24,19.22,19.23,333200.0,14.5547,14.5623,14.5471,14.5547,333200.0
2006-05-09 15:50:00,19.23,19.24,19.22,19.22,431600.0,14.5547,14.5623,14.5471,14.5471,431600.0
2006-05-10 09:30:00,19.22,19.26,19.15,19.2,731000.0,14.5471,14.5774,14.4941,14.532,731000.0
2006-05-10 09:40:00,19.2,19.24,19.2,19.2,223600.0,14.532,14.5623,14.532,14.532,223600.0
2006-05-10 09:50:00,19.2,19.21,19.15,19.18,246400.0,14.532,14.5395,14.4941,14.5168,246400.0
2006-05-10 10:00:00,19.18,19.2,19.16,19.16,178400.0,14.5168,14.532,14.5017,14.5017,178400.0
2006-05-10 10:10:00,19.16,19.17,19.09,19.1,481400.0,14.5017,14.5093,14.4487,14.4563,481400.0
2006-05-10 10:20:00,19.1,19.12,19.05,19.09,325200.0,14.4563,14.4714,14.4184,14.4487,325200.0
2006-05-10 10:30:00,19.09,19.14,19.09,19.14,160400.0,14.4487,14.4866,14.4487,14.4866,160400.0
2006-05-10 10:40:00,19.14,19.14,19.13,19.14,72600.0,14.4866,14.4866,14.479,14.4866,72600.0
2006-05-10 10:50:00,19.13,19.14,19.13,19.13,95400.0,14.479,14.4866,14.479,14.479,95400.0
2006-05-10 11:00:00,19.13,19.14,19.11,19.12,159000.0,14.479,14.4866,14.4639,14.4714,159000.0
2006-05-10 11:10:00,19.13,19.15,19.11,19.15,212600.0,14.479,14.4941,14.4639,14.4941,212600.0
2006-05-10 11:20:00,19.15,19.18,19.15,19.17,288000.0,14.4941,14.5168,14.4941,14.5093,288000.0
2006-05-10 11:30:00,19.18,19.18,19.13,19.13,226600.0,14.5168,14.5168,14.479,14.479,226600.0
2006-05-10 11:40:00,19.13,19.15,19.13,19.15,100000.0,14.479,14.4941,14.479,14.4941,100000.0
2006-05-10 11:50:00,19.14,19.15,19.14,19.15,102600.0,14.4866,14.4941,14.4866,14.4941,102600.0
2006-05-10 12:00:00,19.14,19.15,19.14,19.15,241400.0,14.4866,14.4941,14.4866,14.4941,241400.0
2006-05-10 12:10:00,19.15,19.15,19.14,19.15,102200.0,14.4941,14.4941,14.4866,14.4941,102200.0
2006-05-10 12:20:00,19.15,19.15,19.14,19.15,130600.0,14.4941,14.4941,14.4866,14.4941,130600.0
2006-05-10 12:30:00,19.15,19.15,19.15,19.15,103400.0,14.4941,14.4941,14.4941,14.4941,103400.0
2006-05-10 12:40:00,19.15,19.15,19.13,19.15,161000.0,14.4941,14.4941,14.479,14.4941,161000.0
2006-05-10 12:50:00,19.15,19.15,19.13,19.13,118400.0,14.4941,14.4941,14.479,14.479,118400.0
2006-05-10 13:00:00,19.13,19.14,19.1,19.12,343800.0,14.479,14.4866,14.4563,14.4714,343800.0
2006-05-10 13:10:00,19.12,19.13,19.11,19.11,185800.0,14.4714,14.479,14.4639,14.4639,185800.0
2006-05-10 13:20:00,19.11,19.13,19.11,19.13,174800.0,14.4639,14.479,14.4639,14.479,174800.0
2006-05-10 13:30:00,19.13,19.14,19.12,19.13,160000.0,14.479,14.4866,14.4714,14.479,160000.0
2006-05-10 13:40:00,19.13,19.13,19.06,19.07,231600.0,14.479,14.479,14.426,14.4336,231600.0
2006-05-10 13:50:00,19.06,19.09,19.06,19.09,228400.0,14.426,14.4487,14.426,14.4487,228400.0
2006-05-10 14:00:00,19.09,19.1,19.06,19.08,142800.0,14.4487,14.4563,14.426,14.4412,142800.0
2006-05-10 14:10:00,19.08,19.13,19.02,19.11,447600.0,14.4412,14.479,14.3957,14.4639,447600.0
2006-05-10 14:20:00,19.11,19.14,19.04,19.06,436600.0,14.4639,14.4866,14.4109,14.426,436600.0
2006-05-10 14:30:00,19.06,19.09,19.0,19.03,513600.0,14.426,14.4487,14.3806,14.4033,513600.0
2006-05-10 14:40:00,19.03,19.11,19.0,19.09,663600.0,14.4033,14.4639,14.3806,14.4487,663600.0
2006-05-10 14:50:00,19.09,19.11,19.06,19.11,351000.0,14.4487,14.4639,14.426,14.4639,351000.0
2006-05-10 15:00:00,19.11,19.12,19.07,19.11,353600.0,14.4639,14.4714,14.4336,14.4639,353600.0
2006-05-10 15:10:00,19.1,19.13,19.09,19.12,360400.0,14.4563,14.479,14.4487,14.4714,360400.0
2006-05-10 15:20:00,19.13,19.13,19.03,19.05,384800.0,14.479,14.479,14.4033,14.4184,384800.0
2006-05-10 15:30:00,19.05,19.1,19.03,19.09,391600.0,14.4184,14.4563,14.4033,14.4487,391600.0
2006-05-10 15:40:00,19.1,19.1,19.03,19.06,380400.0,14.4563,14.4563,14.4033,14.426,380400.0
2006-05-10 15:50:00,19.07,19.11,19.06,19.1,471200.0,14.4336,14.4639,14.426,14.4563,471200.0
2006-05-11 09:30:00,19.0,19.06,18.74,18.75,1033200.0,14.3806,14.426,14.1838,14.1914,1033200.0
2006-05-11 09:40:00,18.75,18.78,18.66,18.73,857800.0,14.1914,14.2141,14.1233,14.1762,857800.0
2006-05-11 09:50:00,18.73,18.75,18.66,18.66,512600.0,14.1762,14.1914,14.1233,14.1233,512600.0
2006-05-11 10:00:00,18.67,18.68,18.64,18.66,786000.0,14.1308,14.1384,14.1081,14.1233,786000.0
2006-05-11 10:10:00,18.67,18.74,18.65,18.66,626000.0,14.1308,14.1838,14.1157,14.1233,626000.0
2006-05-11 10:20:00,18.66,18.67,18.63,18.65,495400.0,14.1233,14.1308,14.1006,14.1157,495400.0
2006-05-11 10:30:00,18.65,18.65,18.6,18.63,572800.0,14.1157,14.1157,14.0779,14.1006,572800.0
2006-05-11 10:40:00,18.63,18.63,18.5,18.5,773000.0,14.1006,14.1006,14.0022,14.0022,773000.0
2006-05-11 10:50:00,18.5,18.56,18.5,18.5,628800.0,14.0022,14.0476,14.0022,14.0022,628800.0
2006-05-11 11:00:00,18.5,18.5,18.42,18.46,703200.0,14.0022,14.0022,13.9416,13.9719,703200.0
2006-05-11 11:10:00,18.47,18.47,18.35,18.42,1049600.0,13.9795,13.9795,13.8886,13.9416,1049600.0
2006-05-11 11:20:00,18.42,18.42,18.04,18.04,1733000.0,13.9416,13.9416,13.654,13.654,1733000.0
2006-05-11 11:30:00,18.04,18.3,18.03,18.25,1136800.0,13.654,13.8508,13.6464,13.8129,1136800.0
2006-05-11 11:40:00,18.25,18.25,18.18,18.18,834200.0,13.8129,13.8129,13.76,13.76,834200.0
2006-05-11 11:50:00,18.19,18.21,18.09,18.13,871800.0,13.7675,13.7827,13.6918,13.7221,871800.0
2006-05-11 12:00:00,18.14,18.25,18.14,18.18,596000.0,13.7297,13.8129,13.7297,13.76,596000.0
2006-05-11 12:10:00,18.18,18.23,18.18,18.22,218800.0,13.76,13.7978,13.76,13.7902,218800.0
2006-05-11 12:20:00,18.22,18.28,18.18,18.28,414000.0,13.7902,13.8357,13.76,13.8357,414000.0
2006-05-11 12:30:00,18.28,18.3,18.24,18.3,243400.0,13.8357,13.8508,13.8054,13.8508,243400.0
2006-05-11 12:40:00,18.3,18.32,18.28,18.29,306400.0,13.8508,13.8659,13.8357,13.8432,306400.0
2006-05-11 12:50:00,18.29,18.31,18.29,18.3,153400.0,13.8432,13.8584,13.8432,13.8508,153400.0
2006-05-11 13:00:00,18.31,18.31,18.25,18.25,232400.0,13.8584,13.8584,13.8129,13.8129,232400.0
2006-05-11 13:10:00,18.25,18.27,18.18,18.21,384800.0,13.8129,13.8281,13.76,13.7827,384800.0
2006-05-11 13:20:00,18.21,18.22,18.17,18.17,205200.0,13.7827,13.7902,13.7524,13.7524,205200.0
2006-05-11 13:30:00,18.17,18.23,18.15,18.22,334000.0,13.7524,13.7978,13.7373,13.7902,334000.0
2006-05-11 13:40:00,18.22,18.24,18.17,18.22,325800.0,13.7902,13.8054,13.7524,13.7902,325800.0
2006-05-11 13:50:00,18.22,18.25,18.2,18.25,236600.0,13.7902,13.8129,13.7751,13.8129,236600.0
2006-05-11 14:00:00,18.25,18.28,18.24,18.25,542800.0,13.8129,13.8357,13.8054,13.8129,542800.0
2006-05-11 14:10:00,18.25,18.25,18.23,18.25,229200.0,13.8129,13.8129,13.7978,13.8129,229200.0
2006-05-11 14:20:00,18.25,18.35,18.25,18.33,495400.0,13.8129,13.8886,13.8129,13.8735,495400.0
2006-05-11 14:30:00,18.33,18.36,18.31,18.34,380800.0,13.8735,13.8962,13.8584,13.8811,380800.0
2006-05-11 14:40:00,18.35,18.35,18.25,18.29,226200.0,13.8886,13.8886,13.8129,13.8432,226200.0
2006-05-11 14:50:00,18.28,18.29,18.2,18.22,323000.0,13.8357,13.8432,13.7751,13.7902,323000.0
2006-05-11 15:00:00,18.22,18.25,18.18,18.21,351600.0,13.7902,13.8129,13.76,13.7827,351600.0
2006-05-11 15:10:00,18.21,18.31,18.21,18.3,701600.0,13.7827,13.8584,13.7827,13.8508,701600.0
2006-05-11 15:20:00,18.3,18.31,18.25,18.27,619000.0,13.8508,13.8584,13.8129,13.8281,619000.0
2006-05-11 15:30:00,18.27,18.28,18.21,18.27,398200.0,13.8281,13.8357,13.7827,13.8281,398200.0
2006-05-11 15:40:00,18.27,18.27,18.21,18.23,416000.0,13.8281,13.8281,13.7827,13.7978,416000.0
2006-05-11 15:50:00,18.23,18.27,18.22,18.27,856600.0,13.7978,13.8281,13.7902,13.8281,856600.0
2006-05-12 09:30:00,18.26,18.34,18.07,18.11,928800.0,13.8205,13.8811,13.6767,13.707,928800.0
2006-05-12 09:40:00,18.11,18.11,17.74,18.02,1432800.0,13.707,13.707,13.4269,13.6389,1432800.0
2006-05-12 09:50:00,18.01,18.1,17.96,18.1,331000.0,13.6313,13.6994,13.5935,13.6994,331000.0
2006-05-12 10:00:00,18.09,18.1,17.87,17.93,444600.0,13.6918,13.6994,13.5253,13.5707,444600.0
2006-05-12 10:10:00,17.93,18.1,17.91,17.93,356000.0,13.5707,13.6994,13.5556,13.5707,356000.0
2006-05-12 10:20:00,17.93,17.96,17.86,17.86,427600.0,13.5707,13.5935,13.5178,13.5178,427600.0
2006-05-12 10:30:00,17.86,17.88,17.78,17.86,502000.0,13.5178,13.5329,13.4572,13.5178,502000.0
2006-05-12 10:40:00,17.86,17.88,17.82,17.84,381800.0,13.5178,13.5329,13.4875,13.5026,381800.0
2006-05-12 10:50:00,17.83,17.94,17.8,17.93,566400.0,13.4951,13.5783,13.4724,13.5707,566400.0
2006-05-12 11:00:00,17.93,17.98,17.88,17.95,341200.0,13.5707,13.6086,13.5329,13.5859,341200.0
2006-05-12 11:10:00,17.94,17.95,17.88,17.92,208800.0,13.5783,13.5859,13.5329,13.5632,208800.0
2006-05-12 11:20:00,17.9,17.96,17.9,17.92,340000.0,13.548,13.5935,13.548,13.5632,340000.0
2006-05-12 11:30:00,17.92,17.95,17.9,17.91,229600.0,13.5632,13.5859,13.548,13.5556,229600.0
2006-05-12 11:40:00,17.91,17.97,17.85,17.89,342000.0,13.5556,13.601,13.5102,13.5405,342000.0
2006-05-12 11:50:00,17.9,17.94,17.88,17.88,158200.0,13.548,13.5783,13.5329,13.5329,158200.0
2006-05-12 12:00:00,17.88,18.05,17.88,17.95,461000.0,13.5329,13.6616,13.5329,13.5859,461000.0
2006-05-12 12:10:00,17.95,17.99,17.95,17.98,118800.0,13.5859,13.6162,13.5859,13.6086,118800.0
2006-05-12 12:20:00,17.99,18.02,17.96,17.97,123400.0,13.6162,13.6389,13.5935,13.601,123400.0
2006-05-12 12:30:00,17.96,17.97,17.81,17.83,356200.0,13.5935,13.601,13.4799,13.4951,356200.0
2006-05-12 12:40:00,17.83,17.89,17.82,17.85,245200.0,13.4951,13.5405,13.4875,13.5102,245200.0
2006-05-12 12:50:00,17.85,17.86,17.81,17.85,283800.0,13.5102,13.5178,13.4799,13.5102,283800.0
2006-05-12 13:00:00,17.85,17.87,17.82,17.82,188400.0,13.5102,13.5253,13.4875,13.4875,188400.0
2006-05-12 13:10:00,17.82,17.86,17.8,17.82,291400.0,13.4875,13.5178,13.4724,13.4875,291400.0
2006-05-12 13:20:00,17.83,17.86,17.82,17.84,206200.0,13.4951,13.5178,13.4875,13.5026,206200.0
2006-05-12 13:30:00,17.84,17.86,17.83,17.84,133600.0,13.5026,13.5178,13.4951,13.5026,133600.0
2006-05-12 13:40:00,17.84,17.86,17.84,17.86,138200.0,13.5026,13.5178,13.5026,13.5178,138200.0
2006-05-12 13:50:00,17.86,17.86,17.83,17.84,194200.0,13.5178,13.5178,13.4951,13.5026,194200.0
2006-05-12 14:00:00,17.84,17.9,17.84,17.9,178000.0,13.5026,13.548,13.5026,13.548,178000.0
2006-05-12 14:10:00,17.9,17.98,17.88,17.9,353400.0,13.548,13.6086,13.5329,13.548,353400.0
2006-05-12 14:20:00,17.9,17.93,17.86,17.86,252600.0,13.548,13.5707,13.5178,13.5178,252600.0
2006-05-12 14:30:00,17.86,17.88,17.84,17.88,217000.0,13.5178,13.5329,13.5026,13.5329,217000.0
2006-05-12 14:40:00,17.88,17.89,17.84,17.84,180600.0,13.5329,13.5405,13.5026,13.5026,180600.0
2006-05-12 14:50:00,17.84,17.86,17.8,17.82,278400.0,13.5026,13.5178,13.4724,13.4875,278400.0
2006-05-12 15:00:00,17.82,17.86,17.81,17.83,330600.0,13.4875,13.5178,13.4799,13.4951,330600.0
2006-05-12 15:10:00,17.83,17.84,17.81,17.83,237200.0,13.4951,13.5026,13.4799,13.4951,237200.0
2006-05-12 15:20:00,17.83,17.9,17.82,17.83,315800.0,13.4951,13.548,13.4875,13.4951,315800.0
2006-05-12 15:30:00,17.83,17.88,17.82,17.88,331000.0,13.4951,13.5329,13.4875,13.5329,331000.0
2006-05-12 15:40:00,17.88,17.89,17.86,17.86,619200.0,13.5329,13.5405,13.5178,13.5178,619200.0
2006-05-12 15:50:00,17.86,17.89,17.8,17.84,1251600.0,13.5178,13.5405,13.4724,13.5026,1251600.0
2006-05-15 09:30:00,17.88,17.88,17.78,17.79,908000.0,13.5329,13.5329,13.4572,13.4648,908000.0
2006-05-15 09:40:00,17.8,17.92,17.74,17.74,453600.0,13.4724,13.5632,13.4269,13.4269,453600.0
2006-05-15 09:50:00,17.74,17.74,17.56,17.66,533200.0,13.4269,13.4269,13.2907,13.3664,533200.0
2006-05-15 10:00:00,17.66,17.82,17.6,17.81,344600.0,13.3664,13.4875,13.321,13.4799,344600.0
2006-05-15 10:10:00,17.8,17.91,17.79,17.88,402400.0,13.4724,13.5556,13.4648,13.5329,402400.0
2006-05-15 10:20:00,17.88,17.92,17.75,17.91,592000.0,13.5329,13.5632,13.4345,13.5556,592000.0
2006-05-15 10:30:00,17.91,18.02,17.9,18.0,966800.0,13.5556,13.6389,13.548,13.6237,966800.0
2006-05-15 10:40:00,18.0,18.03,17.93,18.03,407400.0,13.6237,13.6464,13.5707,13.6464,407400.0
2006-05-15 10:50:00,18.03,18.03,17.89,17.91,454800.0,13.6464,13.6464,13.5405,13.5556,454800.0
2006-05-15 11:00:00,17.91,18.0,17.9,17.97,369800.0,13.5556,13.6237,13.548,13.601,369800.0
2006-05-15 11:10:00,17.97,18.0,17.93,18.0,244800.0,13.601,13.6237,13.5707,13.6237,244800.0
2006-05-15 11:20:00,18.0,18.0,17.95,17.98,191800.0,13.6237,13.6237,13.5859,13.6086,191800.0
2006-05-15 11:30:00,17.99,18.0,17.93,17.95,121800.0,13.6162,13.6237,13.5707,13.5859,121800.0
2006-05-15 11:40:00,17.95,17.97,17.93,17.97,252400.0,13.5859,13.601,13.5707,13.601,252400.0
2006-05-15 11:50:00,17.97,18.0,17.96,17.98,204800.0,13.601,13.6237,13.5935,13.6086,204800.0
2006-05-15 12:00:00,17.99,18.0,17.98,18.0,135600.0,13.6162,13.6237,13.6086,13.6237,135600.0
2006-05-15 12:10:00,18.0,18.0,17.95,17.96,97000.0,13.6237,13.6237,13.5859,13.5935,97000.0
2006-05-15 12:20:00,17.96,17.97,17.93,17.94,71400.0,13.5935,13.601,13.5707,13.5783,71400.0
2006-05-15 12:30:00,17.95,17.97,17.92,17.94,106200.0,13.5859,13.601,13.5632,13.5783,106200.0
2006-05-15 12:40:00,17.93,17.96,17.92,17.96,127200.0,13.5707,13.5935,13.5632,13.5935,127200.0
2006-05-15 12:50:00,17.96,17.97,17.9,17.95,208800.0,13.5935,13.601,13.548,13.5859,208800.0
2006-05-15 13:00:00,17.94,17.96,17.92,17.93,158200.0,13.5783,13.5935,13.5632,13.5707,158200.0
2006-05-15 13:10:00,17.94,17.97,17.93,17.94,188600.0,13.5783,13.601,13.5707,13.5783,188600.0
2006-05-15 13:20:00,17.93,17.97,17.93,17.96,189200.0,13.5707,13.601,13.5707,13.5935,189200.0
2006-05-15 13:30:00,17.97,17.98,17.93,17.97,160800.0,13.601,13.6086,13.5707,13.601,160800.0
2006-05-15 13:40:00,17.98,17.98,17.93,17.96,149200.0,13.6086,13.6086,13.5707,13.5935,149200.0
2006-05-15 13:50:00,17.95,17.95,17.88,17.89,441800.0,13.5859,13.5859,13.5329,13.5405,441800.0
2006-05-15 14:00:00,17.89,17.92,17.88,17.89,252200.0,13.5405,13.5632,13.5329,13.5405,252200.0
2006-05-15 14:10:00,17.89,17.91,17.82,17.9,198800.0,13.5405,13.5556,13.4875,13.548,198800.0
2006-05-15 14:20:00,17.9,17.95,17.89,17.95,250600.0,13.548,13.5859,13.5405,13.5859,250600.0
2006-05-15 14:30:00,17.95,17.98,17.93,17.97,351200.0,13.5859,13.6086,13.5707,13.601,351200.0
2006-05-15 14:40:00,17.96,17.97,17.91,17.95,180800.0,13.5935,13.601,13.5556,13.5859,180800.0
2006-05-15 14:50:00,17.95,17.98,17.95,17.98,150800.0,13.5859,13.6086,13.5859,13.6086,150800.0
2006-05-15 15:00:00,17.97,18.0,17.93,17.96,302200.0,13.601,13.6237,13.5707,13.5935,302200.0
2006-05-15 15:10:00,17.96,18.07,17.96,18.07,409800.0,13.5935,13.6767,13.5935,13.6767,409800.0
2006-05-15 15:20:00,18.06,18.08,18.01,18.04,224400.0,13.6691,13.6843,13.6313,13.654,224400.0
2006-05-15 15:30:00,18.05,18.08,18.03,18.06,529200.0,13.6616,13.6843,13.6464,13.6691,529200.0
2006-05-15 15:40:00,18.06,18.13,18.06,18.12,541800.0,13.6691,13.7221,13.6691,13.7146,541800.0
2006-05-15 15:50:00,18.12,18.17,18.11,18.13,813800.0,13.7146,13.7524,13.707,13.7221,813800.0
2006-05-16 09:30:00,18.19,18.29,18.18,18.25,1028600.0,13.7675,13.8432,13.76,13.8129,1028600.0
2006-05-16 09:40:00,18.25,18.25,18.18,18.24,506200.0,13.8129,13.8129,13.76,13.8054,506200.0
2006-05-16 09:50:00,18.23,18.24,18.18,18.18,374800.0,13.7978,13.8054,13.76,13.76,374800.0
2006-05-16 10:00:00,18.18,18.18,18.09,18.16,518200.0,13.76,13.76,13.6918,13.7448,518200.0
2006-05-16 10:10:00,18.16,18.17,18.11,18.17,220600.0,13.7448,13.7524,13.707,13.7524,220600.0
2006-05-16 10:20:00,18.17,18.26,18.17,18.23,265200.0,13.7524,13.8205,13.7524,13.7978,265200.0
2006-05-16 10:30:00,18.23,18.36,18.23,18.3,514200.0,13.7978,13.8962,13.7978,13.8508,514200.0
2006-05-16 10:40:00,18.3,18.35,18.25,18.33,401800.0,13.8508,13.8886,13.8129,13.8735,401800.0
2006-05-16 10:50:00,18.34,18.36,18.32,18.35,347400.0,13.8811,13.8962,13.8659,13.8886,347400.0
2006-05-16 11:00:00,18.35,18.4,18.34,18.38,419600.0,13.8886,13.9265,13.8811,13.9113,419600.0
2006-05-16 11:10:00,18.38,18.41,18.3,18.35,483800.0,13.9113,13.934,13.8508,13.8886,483800.0
2006-05-16 11:20:00,18.35,18.4,18.35,18.35,295200.0,13.8886,13.9265,13.8886,13.8886,295200.0
2006-05-16 11:30:00,18.35,18.35,18.3,18.3,447000.0,13.8886,13.8886,13.8508,13.8508,447000.0
2006-05-16 11:40:00,18.3,18.31,18.23,18.23,351800.0,13.8508,13.8584,13.7978,13.7978,351800.0
2006-05-16 11:50:00,18.23,18.28,18.23,18.24,286200.0,13.7978,13.8357,13.7978,13.8054,286200.0
2006-05-16 12:00:00,18.25,18.29,18.25,18.29,179600.0,13.8129,13.8432,13.8129,13.8432,179600.0
2006-05-16 12:10:00,18.29,18.29,18.26,18.28,160800.0,13.8432,13.8432,13.8205,13.8357,160800.0
2006-05-16 12:20:00,18.27,18.29,18.25,18.25,165800.0,13.8281,13.8432,13.8129,13.8129,165800.0
2006-05-16 12:30:00,18.25,18.32,18.25,18.29,224800.0,13.8129,13.8659,13.8129,13.8432,224800.0
2006-05-16 12:40:00,18.29,18.33,18.28,18.31,278400.0,13.8432,13.8735,13.8357,13.8584,278400.0
2006-05-16 12:50:00,18.31,18.38,18.31,18.36,227000.0,13.8584,13.9113,13.8584,13.8962,227000.0
2006-05-16 13:00:00,18.36,18.38,18.35,18.38,365600.0,13.8962,13.9113,13.8886,13.9113,365600.0
2006-05-16 13:10:00,18.38,18.49,18.38,18.49,647200.0,13.9113,13.9946,13.9113,13.9946,647200.0
2006-05-16 13:20:00,18.49,18.51,18.48,18.5,700400.0,13.9946,14.0097,13.987,14.0022,700400.0
2006-05-16 13:30:00,18.5,18.52,18.5,18.5,398000.0,14.0022,14.0173,14.0022,14.0022,398000.0
2006-05-16 13:40:00,18.5,18.54,18.47,18.48,401200.0,14.0022,14.0324,13.9795,13.987,401200.0
2006-05-16 13:50:00,18.48,18.53,18.48,18.53,279200.0,13.987,14.0249,13.987,14.0249,279200.0
2006-05-16 14:00:00,18.54,18.54,18.5,18.52,249000.0,14.0324,14.0324,14.0022,14.0173,249000.0
2006-05-16 14:10:00,18.53,18.53,18.5,18.5,305400.0,14.0249,14.0249,14.0022,14.0022,305400.0
2006-05-16 14:20:00,18.5,18.51,18.49,18.5,247400.0,14.0022,14.0097,13.9946,14.0022,247400.0
2006-05-16 14:30:00,18.5,18.53,18.5,18.52,273600.0,14.0022,14.0249,14.0022,14.0173,273600.0
2006-05-16 14:40:00,18.52,18.52,18.5,18.5,158800.0,14.0173,14.0173,14.0022,14.0022,158800.0
2006-05-16 14:50:00,18.5,18.5,18.49,18.5,299800.0,14.0022,14.0022,13.9946,14.0022,299800.0
2006-05-16 15:00:00,18.5,18.5,18.48,18.5,374800.0,14.0022,14.0022,13.987,14.0022,374800.0
2006-05-16 15:10:00,18.49,18.52,18.49,18.49,416000.0,13.9946,14.0173,13.9946,13.9946,416000.0
2006-05-16 15:20:00,18.5,18.5,18.46,18.49,429200.0,14.0022,14.0022,13.9719,13.9946,429200.0
2006-05-16 15:30:00,18.48,18.52,18.48,18.49,642800.0,13.987,14.0173,13.987,13.9946,642800.0
2006-05-16 15:40:00,18.49,18.53,18.45,18.51,794000.0,13.9946,14.0249,13.9643,14.0097,794000.0
2006-05-16 15:50:00,18.51,18.53,18.49,18.53,837200.0,14.0097,14.0249,13.9946,14.0249,837200.0
2006-05-17 09:30:00,18.42,18.44,18.3,18.33,662600.0,13.9416,13.9568,13.8508,13.8735,662600.0
2006-05-17 09:40:00,18.33,18.44,18.3,18.4,575000.0,13.8735,13.9568,13.8508,13.9265,575000.0
2006-05-17 09:50:00,18.41,18.43,18.3,18.3,576800.0,13.934,13.9492,13.8508,13.8508,576800.0
2006-05-17 10:00:00,18.3,18.35,18.28,18.32,277800.0,13.8508,13.8886,13.8357,13.8659,277800.0
2006-05-17 10:10:00,18.32,18.33,18.25,18.3,538000.0,13.8659,13.8735,13.8129,13.8508,538000.0
2006-05-17 10:20:00,18.3,18.31,18.26,18.27,326800.0,13.8508,13.8584,13.8205,13.8281,326800.0
2006-05-17 10:30:00,18.28,18.33,18.26,18.3,311400.0,13.8357,13.8735,13.8205,13.8508,311400.0
2006-05-17 10:40:00,18.31,18.43,18.25,18.43,339200.0,13.8584,13.9492,13.8129,13.9492,339200.0
2006-05-17 10:50:00,18.43,18.44,18.35,18.36,150800.0,13.9492,13.9568,13.8886,13.8962,150800.0
2006-05-17 11:00:00,18.35,18.36,18.27,18.3,337600.0,13.8886,13.8962,13.8281,13.8508,337600.0
2006-05-17 11:10:00,18.3,18.3,18.12,18.21,612800.0,13.8508,13.8508,13.7146,13.7827,612800.0
2006-05-17 11:20:00,18.21,18.23,18.1,18.11,395400.0,13.7827,13.7978,13.6994,13.707,395400.0
2006-05-17 11:30:00,18.11,18.22,18.09,18.21,494400.0,13.707,13.7902,13.6918,13.7827,494400.0
2006-05-17 11:40:00,18.21,18.23,18.17,18.17,226400.0,13.7827,13.7978,13.7524,13.7524,226400.0
2006-05-17 11:50:00,18.18,18.18,18.16,18.16,164600.0,13.76,13.76,13.7448,13.7448,164600.0
2006-05-17 12:00:00,18.16,18.23,18.15,18.22,144800.0,13.7448,13.7978,13.7373,13.7902,144800.0
2006-05-17 12:10:00,18.22,18.25,18.18,18.2,233000.0,13.7902,13.8129,13.76,13.7751,233000.0
2006-05-17 12:20:00,18.2,18.2,18.11,18.14,274000.0,13.7751,13.7751,13.707,13.7297,274000.0
2006-05-17 12:30:00,18.14,18.24,18.14,18.23,227200.0,13.7297,13.8054,13.7297,13.7978,227200.0
2006-05-17 12:40:00,18.23,18.23,18.15,18.17,160200.0,13.7978,13.7978,13.7373,13.7524,160200.0
2006-05-17 12:50:00,18.17,18.2,18.13,18.18,196400.0,13.7524,13.7751,13.7221,13.76,196400.0
2006-05-17 13:00:00,18.18,18.24,18.15,18.17,182800.0,13.76,13.8054,13.7373,13.7524,182800.0
2006-05-17 13:10:00,18.16,18.18,18.1,18.13,136200.0,13.7448,13.76,13.6994,13.7221,136200.0
2006-05-17 13:20:00,18.13,18.14,18.1,18.11,177600.0,13.7221,13.7297,13.6994,13.707,177600.0
2006-05-17 13:30:00,18.11,18.17,18.1,18.11,190400.0,13.707,13.7524,13.6994,13.707,190400.0
2006-05-17 13:40:00,18.11,18.16,18.09,18.16,186600.0,13.707,13.7448,13.6918,13.7448,186600.0
2006-05-17 13:50:00,18.16,18.26,18.15,18.25,386400.0,13.7448,13.8205,13.7373,13.8129,386400.0
2006-05-17 14:00:00,18.25,18.25,18.17,18.17,97000.0,13.8129,13.8129,13.7524,13.7524,97000.0
2006-05-17 14:10:00,18.17,18.2,18.12,18.13,209200.0,13.7524,13.7751,13.7146,13.7221,209200.0
2006-05-17 14:20:00,18.14,18.16,18.12,18.15,140200.0,13.7297,13.7448,13.7146,13.7373,140200.0
2006-05-17 14:30:00,18.16,18.16,18.1,18.13,243400.0,13.7448,13.7448,13.6994,13.7221,243400.0
2006-05-17 14:40:00,18.13,18.16,18.1,18.1,272400.0,13.7221,13.7448,13.6994,13.6994,272400.0
2006-05-17 14:50:00,18.11,18.19,18.09,18.17,247400.0,13.707,13.7675,13.6918,13.7524,247400.0
2006-05-17 15:00:00,18.17,18.29,18.17,18.28,305600.0,13.7524,13.8432,13.7524,13.8357,305600.0
2006-05-17 15:10:00,18.28,18.28,18.23,18.25,402000.0,13.8357,13.8357,13.7978,13.8129,402000.0
2006-05-17 15:20:00,18.25,18.25,18.18,18.21,427800.0,13.8129,13.8129,13.76,13.7827,427800.0
2006-05-17 15:30:00,18.22,18.25,18.2,18.23,251600.0,13.7902,13.8129,13.7751,13.7978,251600.0
2006-05-17 15:40:00,18.23,18.23,18.15,18.16,584400.0,13.7978,13.7978,13.7373,13.7448,584400.0
2006-05-17 15:50:00,18.16,18.22,18.15,18.2,948800.0,13.7448,13.7902,13.7373,13.7751,948800.0
2006-05-18 09:30:00,18.22,18.24,18.05,18.18,938200.0,13.7902,13.8054,13.6616,13.76,938200.0
2006-05-18 09:40:00,18.18,18.2,18.09,18.15,337800.0,13.76,13.7751,13.6918,13.7373,337800.0
2006-05-18 09:50:00,18.14,18.15,18.06,18.08,369400.0,13.7297,13.7373,13.6691,13.6843,369400.0
2006-05-18 10:00:00,18.08,18.1,18.06,18.08,387400.0,13.6843,13.6994,13.6691,13.6843,387400.0
2006-05-18 10:10:00,18.08,18.11,17.98,17.98,510000.0,13.6843,13.707,13.6086,13.6086,510000.0
2006-05-18 10:20:00,17.98,18.01,17.97,18.0,322600.0,13.6086,13.6313,13.601,13.6237,322600.0
2006-05-18 10:30:00,18.0,18.08,18.0,18.07,163600.0,13.6237,13.6843,13.6237,13.6767,163600.0
2006-05-18 10:40:00,18.07,18.13,18.0,18.13,351800.0,13.6767,13.7221,13.6237,13.7221,351800.0
2006-05-18 10:50:00,18.12,18.2,18.09,18.2,626000.0,13.7146,13.7751,13.6918,13.7751,626000.0
2006-05-18 11:00:00,18.2,18.2,18.11,18.15,289200.0,13.7751,13.7751,13.707,13.7373,289200.0
2006-05-18 11:10:00,18.14,18.15,18.09,18.1,137400.0,13.7297,13.7373,13.6918,13.6994,137400.0
2006-05-18 11:20:00,18.1,18.18,18.1,18.17,162600.0,13.6994,13.76,13.6994,13.7524,162600.0
2006-05-18 11:30:00,18.17,18.19,18.15,18.15,93400.0,13.7524,13.7675,13.7373,13.7373,93400.0
2006-05-18 11:40:00,18.15,18.2,18.15,18.18,223400.0,13.7373,13.7751,13.7373,13.76,223400.0
2006-05-18 11:50:00,18.18,18.18,18.14,18.15,335600.0,13.76,13.76,13.7297,13.7373,335600.0
2006-05-18 12:00:00,18.15,18.25,18.12,18.24,351000.0,13.7373,13.8129,13.7146,13.8054,351000.0
2006-05-18 12:10:00,18.24,18.24,18.18,18.18,145200.0,13.8054,13.8054,13.76,13.76,145200.0
2006-05-18 12:20:00,18.18,18.22,18.17,18.2,108800.0,13.76,13.7902,13.7524,13.7751,108800.0
2006-05-18 12:30:00,18.21,18.23,18.18,18.21,118800.0,13.7827,13.7978,13.76,13.7827,118800.0
2006-05-18 12:40:00,18.21,18.22,18.18,18.21,105600.0,13.7827,13.7902,13.76,13.7827,105600.0
2006-05-18 12:50:00,18.22,18.25,18.2,18.25,117200.0,13.7902,13.8129,13.7751,13.8129,117200.0
2006-05-18 13:00:00,18.25,18.25,18.18,18.18,98800.0,13.8129,13.8129,13.76,13.76,98800.0
2006-05-18 13:10:00,18.18,18.22,18.13,18.14,206600.0,13.76,13.7902,13.7221,13.7297,206600.0
2006-05-18 13:20:00,18.13,18.17,18.12,18.17,147600.0,13.7221,13.7524,13.7146,13.7524,147600.0
2006-05-18 13:30:00,18.17,18.22,18.16,18.22,158000.0,13.7524,13.7902,13.7448,13.7902,158000.0
2006-05-18 13:40:00,18.22,18.23,18.18,18.2,199400.0,13.7902,13.7978,13.76,13.7751,199400.0
2006-05-18 13:50:00,18.2,18.2,18.18,18.2,162200.0,13.7751,13.7751,13.76,13.7751,162200.0
2006-05-18 14:00:00,18.2,18.21,18.18,18.18,88200.0,13.7751,13.7827,13.76,13.76,88200.0
2006-05-18 14:10:00,18.18,18.18,18.14,18.17,183800.0,13.76,13.76,13.7297,13.7524,183800.0
2006-05-18 14:20:00,18.17,18.18,18.13,18.14,202400.0,13.7524,13.76,13.7221,13.7297,202400.0
2006-05-18 14:30:00,18.14,18.17,18.14,18.17,198600.0,13.7297,13.7524,13.7297,13.7524,198600.0
2006-05-18 14:40:00,18.18,18.18,18.14,18.15,96200.0,13.76,13.76,13.7297,13.7373,96200.0
2006-05-18 14:50:00,18.15,18.18,18.11,18.16,212400.0,13.7373,13.76,13.707,13.7448,212400.0
2006-05-18 15:00:00,18.16,18.17,18.11,18.12,151200.0,13.7448,13.7524,13.707,13.7146,151200.0
2006-05-18 15:10:00,18.12,18.14,18.1,18.11,250800.0,13.7146,13.7297,13.6994,13.707,250800.0
2006-05-18 15:20:00,18.1,18.11,18.04,18.04,418800.0,13.6994,13.707,13.654,13.654,418800.0
2006-05-18 15:30:00,18.05,18.11,18.04,18.08,399600.0,13.6616,13.707,13.654,13.6843,399600.0
2006-05-18 15:40:00,18.08,18.1,18.0,18.06,729400.0,13.6843,13.6994,13.6237,13.6691,729400.0
2006-05-18 15:50:00,18.05,18.11,17.99,17.99,917400.0,13.6616,13.707,13.6162,13.6162,917400.0
2006-05-19 09:30:00,17.9,18.28,17.89,18.18,7054600.0,13.548,13.8357,13.5405,13.76,7054600.0
2006-05-19 09:40:00,18.18,18.2,18.03,18.14,291400.0,13.76,13.7751,13.6464,13.7297,291400.0
2006-05-19 09:50:00,18.14,18.2,18.11,18.2,592400.0,13.7297,13.7751,13.707,13.7751,592400.0
2006-05-19 10:00:00,18.2,18.23,18.15,18.17,323800.0,13.7751,13.7978,13.7373,13.7524,323800.0
2006-05-19 10:10:00,18.17,18.24,18.17,18.21,270200.0,13.7524,13.8054,13.7524,13.7827,270200.0
2006-05-19 10:20:00,18.21,18.27,18.18,18.25,423400.0,13.7827,13.8281,13.76,13.8129,423400.0
2006-05-19 10:30:00,18.26,18.28,18.23,18.24,347800.0,13.8205,13.8357,13.7978,13.8054,347800.0
2006-05-19 10:40:00,18.24,18.24,18.13,18.13,310600.0,13.8054,13.8054,13.7221,13.7221,310600.0
2006-05-19 10:50:00,18.13,18.15,18.09,18.14,488400.0,13.7221,13.7373,13.6918,13.7297,488400.0
2006-05-19 11:00:00,18.14,18.16,18.06,18.07,274600.0,13.7297,13.7448,13.6691,13.6767,274600.0
2006-05-19 11:10:00,18.07,18.11,17.94,18.07,782800.0,13.6767,13.707,13.5783,13.6767,782800.0
2006-05-19 11:20:00,18.07,18.19,18.07,18.13,738800.0,13.6767,13.7675,13.6767,13.7221,738800.0
2006-05-19 11:30:00,18.13,18.14,17.93,17.99,443400.0,13.7221,13.7297,13.5707,13.6162,443400.0
2006-05-19 11:40:00,17.99,18.0,17.9,17.97,345000.0,13.6162,13.6237,13.548,13.601,345000.0
2006-05-19 11:50:00,17.97,17.97,17.89,17.92,279600.0,13.601,13.601,13.5405,13.5632,279600.0
2006-05-19 12:00:00,17.93,18.0,17.91,18.0,280200.0,13.5707,13.6237,13.5556,13.6237,280200.0
2006-05-19 12:10:00,18.0,18.04,17.96,17.97,237600.0,13.6237,13.654,13.5935,13.601,237600.0
2006-05-19 12:20:00,17.97,17.98,17.93,17.96,152400.0,13.601,13.6086,13.5707,13.5935,152400.0
2006-05-19 12:30:00,17.97,18.02,17.96,18.0,322600.0,13.601,13.6389,13.5935,13.6237,322600.0
2006-05-19 12:40:00,18.0,18.02,17.96,17.98,402400.0,13.6237,13.6389,13.5935,13.6086,402400.0
2006-05-19 12:50:00,17.98,18.02,17.97,17.97,185200.0,13.6086,13.6389,13.601,13.601,185200.0
2006-05-19 13:00:00,17.97,17.99,17.92,17.92,293400.0,13.601,13.6162,13.5632,13.5632,293400.0
2006-05-19 13:10:00,17.93,18.02,17.93,18.0,200000.0,13.5707,13.6389,13.5707,13.6237,200000.0
2006-05-19 13:20:00,18.0,18.03,17.97,17.99,254400.0,13.6237,13.6464,13.601,13.6162,254400.0
2006-05-19 13:30:00,17.99,18.0,17.96,18.0,182800.0,13.6162,13.6237,13.5935,13.6237,182800.0
2006-05-19 13:40:00,18.0,18.08,17.99,18.08,293200.0,13.6237,13.6843,13.6162,13.6843,293200.0
2006-05-19 13:50:00,18.08,18.1,18.03,18.07,308400.0,13.6843,13.6994,13.6464,13.6767,308400.0
2006-05-19 14:00:00,18.07,18.11,18.07,18.1,270600.0,13.6767,13.707,13.6767,13.6994,270600.0
2006-05-19 14:10:00,18.1,18.15,18.09,18.13,282800.0,13.6994,13.7373,13.6918,13.7221,282800.0
2006-05-19 14:20:00,18.14,18.15,18.1,18.13,186200.0,13.7297,13.7373,13.6994,13.7221,186200.0
2006-05-19 14:30:00,18.12,18.12,18.05,18.08,344200.0,13.7146,13.7146,13.6616,13.6843,344200.0
2006-05-19 14:40:00,18.08,18.09,18.03,18.04,341800.0,13.6843,13.6918,13.6464,13.654,341800.0
2006-05-19 14:50:00,18.04,18.05,17.95,17.97,346400.0,13.654,13.6616,13.5859,13.601,346400.0
2006-05-19 15:00:00,17.97,18.05,17.97,18.02,275800.0,13.601,13.6616,13.601,13.6389,275800.0
2006-05-19 15:10:00,18.02,18.09,17.93,18.07,569800.0,13.6389,13.6918,13.5707,13.6767,569800.0
2006-05-19 15:20:00,18.06,18.09,18.0,18.05,397200.0,13.6691,13.6918,13.6237,13.6616,397200.0
2006-05-19 15:30:00,18.05,18.08,18.02,18.07,383400.0,13.6616,13.6843,13.6389,13.6767,383400.0
2006-05-19 15:40:00,18.07,18.15,18.06,18.14,447200.0,13.6767,13.7373,13.6691,13.7297,447200.0
2006-05-19 15:50:00,18.14,18.17,18.12,18.17,825600.0,13.7297,13.7524,13.7146,13.7524,825600.0
2006-05-22 09:30:00,18.38,18.43,18.23,18.25,1145000.0,13.9113,13.9492,13.7978,13.8129,1145000.0
2006-05-22 09:40:00,18.25,18.25,18.0,18.03,567400.0,13.8129,13.8129,13.6237,13.6464,567400.0
2006-05-22 09:50:00,18.03,18.1,17.94,18.03,297600.0,13.6464,13.6994,13.5783,13.6464,297600.0
2006-05-22 10:00:00,18.03,18.04,17.97,17.98,284000.0,13.6464,13.654,13.601,13.6086,284000.0
2006-05-22 10:10:00,17.98,18.04,17.96,18.0,212600.0,13.6086,13.654,13.5935,13.6237,212600.0
2006-05-22 10:20:00,18.0,18.12,17.98,18.12,345400.0,13.6237,13.7146,13.6086,13.7146,345400.0
2006-05-22 10:30:00,18.13,18.14,18.08,18.1,284400.0,13.7221,13.7297,13.6843,13.6994,284400.0
2006-05-22 10:40:00,18.1,18.1,18.05,18.08,188800.0,13.6994,13.6994,13.6616,13.6843,188800.0
2006-05-22 10:50:00,18.08,18.13,18.03,18.04,265800.0,13.6843,13.7221,13.6464,13.654,265800.0
2006-05-22 11:00:00,18.04,18.09,18.0,18.09,236400.0,13.654,13.6918,13.6237,13.6918,236400.0
2006-05-22 11:10:00,18.08,18.08,18.01,18.04,266600.0,13.6843,13.6843,13.6313,13.654,266600.0
2006-05-22 11:20:00,18.04,18.11,18.04,18.07,257000.0,13.654,13.707,13.654,13.6767,257000.0
2006-05-22 11:30:00,18.07,18.14,18.05,18.08,309600.0,13.6767,13.7297,13.6616,13.6843,309600.0
2006-05-22 11:40:00,18.08,18.13,18.01,18.02,163000.0,13.6843,13.7221,13.6313,13.6389,163000.0
2006-05-22 11:50:00,18.02,18.13,17.96,18.08,403000.0,13.6389,13.7221,13.5935,13.6843,403000.0
2006-05-22 12:00:00,18.08,18.18,18.07,18.1,394200.0,13.6843,13.76,13.6767,13.6994,394200.0
2006-05-22 12:10:00,18.11,18.14,18.07,18.09,172000.0,13.707,13.7297,13.6767,13.6918,172000.0
2006-05-22 12:20:00,18.08,18.09,18.0,18.04,233000.0,13.6843,13.6918,13.6237,13.654,233000.0
2006-05-22 12:30:00,18.04,18.11,18.02,18.08,249800.0,13.654,13.707,13.6389,13.6843,249800.0
2006-05-22 12:40:00,18.08,18.1,18.05,18.1,236400.0,13.6843,13.6994,13.6616,13.6994,236400.0
2006-05-22 12:50:00,18.11,18.12,18.04,18.09,361000.0,13.707,13.7146,13.654,13.6918,361000.0
2006-05-22 13:00:00,18.09,18.13,18.04,18.1,314000.0,13.6918,13.7221,13.654,13.6994,314000.0
2006-05-22 13:10:00,18.1,18.13,18.09,18.13,154400.0,13.6994,13.7221,13.6918,13.7221,154400.0
2006-05-22 13:20:00,18.13,18.16,18.1,18.12,450200.0,13.7221,13.7448,13.6994,13.7146,450200.0
2006-05-22 13:30:00,18.14,18.14,18.09,18.1,171200.0,13.7297,13.7297,13.6918,13.6994,171200.0
2006-05-22 13:40:00,18.1,18.11,18.06,18.09,225000.0,13.6994,13.707,13.6691,13.6918,225000.0
2006-05-22 13:50:00,18.09,18.14,18.08,18.12,141400.0,13.6918,13.7297,13.6843,13.7146,141400.0
2006-05-22 14:00:00,18.13,18.13,18.02,18.08,331800.0,13.7221,13.7221,13.6389,13.6843,331800.0
2006-05-22 14:10:00,18.08,18.14,18.07,18.13,307000.0,13.6843,13.7297,13.6767,13.7221,307000.0
2006-05-22 14:20:00,18.13,18.16,18.08,18.15,254600.0,13.7221,13.7448,13.6843,13.7373,254600.0
2006-05-22 14:30:00,18.15,18.18,18.12,18.17,224000.0,13.7373,13.76,13.7146,13.7524,224000.0
2006-05-22 14:40:00,18.16,18.17,18.1,18.1,246400.0,13.7448,13.7524,13.6994,13.6994,246400.0
2006-05-22 14:50:00,18.1,18.15,18.1,18.13,258200.0,13.6994,13.7373,13.6994,13.7221,258200.0
2006-05-22 15:00:00,18.13,18.18,18.11,18.17,328600.0,13.7221,13.76,13.707,13.7524,328600.0
2006-05-22 15:10:00,18.17,18.18,18.1,18.17,320000.0,13.7524,13.76,13.6994,13.7524,320000.0
2006-05-22 15:20:00,18.18,18.2,18.17,18.19,375400.0,13.76,13.7751,13.7524,13.7675,375400.0
2006-05-22 15:30:00,18.19,18.25,18.16,18.25,569600.0,13.7675,13.8129,13.7448,13.8129,569600.0
2006-05-22 15:40:00,18.25,18.25,18.14,18.16,497200.0,13.8129,13.8129,13.7297,13.7448,497200.0
2006-05-22 15:50:00,18.16,18.16,18.11,18.11,560200.0,13.7448,13.7448,13.707,13.707,560200.0
2006-05-23 09:30:00,18.15,18.16,18.01,18.02,786800.0,13.7373,13.7448,13.6313,13.6389,786800.0
2006-05-23 09:40:00,18.02,18.11,17.99,18.11,379200.0,13.6389,13.707,13.6162,13.707,379200.0
2006-05-23 09:50:00,18.11,18.14,18.08,18.13,398400.0,13.707,13.7297,13.6843,13.7221,398400.0
2006-05-23 10:00:00,18.13,18.2,18.11,18.18,313000.0,13.7221,13.7751,13.707,13.76,313000.0
2006-05-23 10:10:00,18.18,18.2,18.1,18.11,284600.0,13.76,13.7751,13.6994,13.707,284600.0
2006-05-23 10:20:00,18.11,18.14,18.1,18.11,102600.0,13.707,13.7297,13.6994,13.707,102600.0
2006-05-23 10:30:00,18.12,18.16,18.11,18.11,182400.0,13.7146,13.7448,13.707,13.707,182400.0
2006-05-23 10:40:00,18.12,18.15,18.12,18.14,223800.0,13.7146,13.7373,13.7146,13.7297,223800.0
2006-05-23 10:50:00,18.14,18.15,18.12,18.13,114000.0,13.7297,13.7373,13.7146,13.7221,114000.0
2006-05-23 11:00:00,18.13,18.15,18.06,18.07,202800.0,13.7221,13.7373,13.6691,13.6767,202800.0
2006-05-23 11:10:00,18.06,18.11,18.03,18.09,376200.0,13.6691,13.707,13.6464,13.6918,376200.0
2006-05-23 11:20:00,18.09,18.09,18.05,18.08,190000.0,13.6918,13.6918,13.6616,13.6843,190000.0
2006-05-23 11:30:00,18.07,18.13,18.07,18.11,139400.0,13.6767,13.7221,13.6767,13.707,139400.0
2006-05-23 11:40:00,18.1,18.12,18.1,18.12,96000.0,13.6994,13.7146,13.6994,13.7146,96000.0
2006-05-23 11:50:00,18.11,18.12,18.07,18.11,219000.0,13.707,13.7146,13.6767,13.707,219000.0
2006-05-23 12:00:00,18.11,18.17,18.11,18.16,195800.0,13.707,13.7524,13.707,13.7448,195800.0
2006-05-23 12:10:00,18.17,18.2,18.16,18.2,135800.0,13.7524,13.7751,13.7448,13.7751,135800.0
2006-05-23 12:20:00,18.2,18.21,18.16,18.2,172800.0,13.7751,13.7827,13.7448,13.7751,172800.0
2006-05-23 12:30:00,18.2,18.2,18.16,18.19,78800.0,13.7751,13.7751,13.7448,13.7675,78800.0
2006-05-23 12:40:00,18.2,18.2,18.17,18.2,81600.0,13.7751,13.7751,13.7524,13.7751,81600.0
2006-05-23 12:50:00,18.2,18.21,18.16,18.16,106400.0,13.7751,13.7827,13.7448,13.7448,106400.0
2006-05-23 13:00:00,18.16,18.19,18.16,18.18,109200.0,13.7448,13.7675,13.7448,13.76,109200.0
2006-05-23 13:10:00,18.19,18.21,18.18,18.19,90600.0,13.7675,13.7827,13.76,13.7675,90600.0
2006-05-23 13:20:00,18.19,18.22,18.19,18.21,103600.0,13.7675,13.7902,13.7675,13.7827,103600.0
2006-05-23 13:30:00,18.22,18.25,18.22,18.25,164000.0,13.7902,13.8129,13.7902,13.8129,164000.0
2006-05-23 13:40:00,18.24,18.28,18.24,18.25,157200.0,13.8054,13.8357,13.8054,13.8129,157200.0
2006-05-23 13:50:00,18.25,18.26,18.17,18.18,146600.0,13.8129,13.8205,13.7524,13.76,146600.0
2006-05-23 14:00:00,18.17,18.2,18.13,18.13,114600.0,13.7524,13.7751,13.7221,13.7221,114600.0
2006-05-23 14:10:00,18.13,18.16,18.11,18.11,95400.0,13.7221,13.7448,13.707,13.707,95400.0
2006-05-23 14:20:00,18.11,18.13,18.08,18.11,182600.0,13.707,13.7221,13.6843,13.707,182600.0
2006-05-23 14:30:00,18.11,18.13,18.1,18.1,87400.0,13.707,13.7221,13.6994,13.6994,87400.0
2006-05-23 14:40:00,18.1,18.1,18.0,18.03,295200.0,13.6994,13.6994,13.6237,13.6464,295200.0
2006-05-23 14:50:00,18.03,18.07,18.03,18.07,202800.0,13.6464,13.6767,13.6464,13.6767,202800.0
2006-05-23 15:00:00,18.06,18.07,18.0,18.05,299400.0,13.6691,13.6767,13.6237,13.6616,299400.0
2006-05-23 15:10:00,18.04,18.1,18.04,18.1,173800.0,13.654,13.6994,13.654,13.6994,173800.0
2006-05-23 15:20:00,18.1,18.11,18.0,18.0,167800.0,13.6994,13.707,13.6237,13.6237,167800.0
2006-05-23 15:30:00,18.0,18.02,17.97,17.98,320400.0,13.6237,13.6389,13.601,13.6086,320400.0
2006-05-23 15:40:00,17.98,17.98,17.89,17.91,645400.0,13.6086,13.6086,13.5405,13.5556,645400.0
2006-05-23 15:50:00,17.9,17.91,17.8,17.81,876600.0,13.548,13.5556,13.4724,13.4799,876600.0
2006-05-24 09:30:00,17.63,17.68,17.3,17.5,1918200.0,13.3437,13.3815,13.0939,13.2453,1918200.0
2006-05-24 09:40:00,17.5,17.68,17.42,17.67,587800.0,13.2453,13.3815,13.1847,13.374,587800.0
2006-05-24 09:50:00,17.67,17.75,17.65,17.73,533800.0,13.374,13.4345,13.3588,13.4194,533800.0
2006-05-24 10:00:00,17.73,17.83,17.68,17.72,651200.0,13.4194,13.4951,13.3815,13.4118,651200.0
2006-05-24 10:10:00,17.71,17.74,17.64,17.72,380400.0,13.4042,13.4269,13.3513,13.4118,380400.0
2006-05-24 10:20:00,17.72,17.81,17.68,17.73,201400.0,13.4118,13.4799,13.3815,13.4194,201400.0
2006-05-24 10:30:00,17.74,17.84,17.71,17.8,182000.0,13.4269,13.5026,13.4042,13.4724,182000.0
2006-05-24 10:40:00,17.8,17.81,17.68,17.68,176400.0,13.4724,13.4799,13.3815,13.3815,176400.0
2006-05-24 10:50:00,17.68,17.74,17.61,17.61,191800.0,13.3815,13.4269,13.3285,13.3285,191800.0
2006-05-24 11:00:00,17.62,17.67,17.57,17.67,274200.0,13.3361,13.374,13.2983,13.374,274200.0
2006-05-24 11:10:00,17.67,17.67,17.57,17.59,254800.0,13.374,13.374,13.2983,13.3134,254800.0
2006-05-24 11:20:00,17.59,17.62,17.55,17.56,351800.0,13.3134,13.3361,13.2831,13.2907,351800.0
2006-05-24 11:30:00,17.56,17.57,17.5,17.54,317600.0,13.2907,13.2983,13.2453,13.2756,317600.0
2006-05-24 11:40:00,17.54,17.58,17.53,17.54,269200.0,13.2756,13.3058,13.268,13.2756,269200.0
2006-05-24 11:50:00,17.54,17.69,17.54,17.68,380400.0,13.2756,13.3891,13.2756,13.3815,380400.0
2006-05-24 12:00:00,17.68,17.71,17.67,17.69,526800.0,13.3815,13.4042,13.374,13.3891,526800.0
2006-05-24 12:10:00,17.69,17.73,17.68,17.7,205200.0,13.3891,13.4194,13.3815,13.3967,205200.0
2006-05-24 12:20:00,17.7,17.72,17.63,17.66,340800.0,13.3967,13.4118,13.3437,13.3664,340800.0
2006-05-24 12:30:00,17.66,17.67,17.63,17.63,187000.0,13.3664,13.374,13.3437,13.3437,187000.0
2006-05-24 12:40:00,17.63,17.63,17.54,17.6,411000.0,13.3437,13.3437,13.2756,13.321,411000.0
2006-05-24 12:50:00,17.6,17.62,17.53,17.53,294800.0,13.321,13.3361,13.268,13.268,294800.0
2006-05-24 13:00:00,17.53,17.6,17.5,17.57,422000.0,13.268,13.321,13.2453,13.2983,422000.0
2006-05-24 13:10:00,17.56,17.56,17.5,17.5,294600.0,13.2907,13.2907,13.2453,13.2453,294600.0
2006-05-24 13:20:00,17.5,17.54,17.5,17.5,386200.0,13.2453,13.2756,13.2453,13.2453,386200.0
2006-05-24 13:30:00,17.5,17.56,17.48,17.52,507200.0,13.2453,13.2907,13.2302,13.2604,507200.0
2006-05-24 13:40:00,17.52,17.62,17.47,17.6,473600.0,13.2604,13.3361,13.2226,13.321,473600.0
2006-05-24 13:50:00,17.61,17.68,17.57,17.6,320200.0,13.3285,13.3815,13.2983,13.321,320200.0
2006-05-24 14:00:00,17.6,17.65,17.56,17.57,477400.0,13.321,13.3588,13.2907,13.2983,477400.0
2006-05-24 14:10:00,17.57,17.6,17.55,17.58,314800.0,13.2983,13.321,13.2831,13.3058,314800.0
2006-05-24 14:20:00,17.58,17.58,17.47,17.51,395800.0,13.3058,13.3058,13.2226,13.2529,395800.0
2006-05-24 14:30:00,17.51,17.59,17.47,17.57,480400.0,13.2529,13.3134,13.2226,13.2983,480400.0
2006-05-24 14:40:00,17.57,17.66,17.54,17.61,476200.0,13.2983,13.3664,13.2756,13.3285,476200.0
2006-05-24 14:50:00,17.62,17.64,17.52,17.53,385600.0,13.3361,13.3513,13.2604,13.268,385600.0
2006-05-24 15:00:00,17.54,17.59,17.5,17.54,804400.0,13.2756,13.3134,13.2453,13.2756,804400.0
2006-05-24 15:10:00,17.53,17.61,17.5,17.56,611400.0,13.268,13.3285,13.2453,13.2907,611400.0
2006-05-24 15:20:00,17.56,17.57,17.5,17.54,492600.0,13.2907,13.2983,13.2453,13.2756,492600.0
2006-05-24 15:30:00,17.54,17.68,17.54,17.68,589000.0,13.2756,13.3815,13.2756,13.3815,589000.0
2006-05-24 15:40:00,17.68,17.7,17.62,17.65,629200.0,13.3815,13.3967,13.3361,13.3588,629200.0
2006-05-24 15:50:00,17.64,17.67,17.6,17.62,809400.0,13.3513,13.374,13.321,13.3361,809400.0
2006-05-25 09:30:00,17.63,17.75,17.52,17.68,615600.0,13.3437,13.4345,13.2604,13.3815,615600.0
2006-05-25 09:40:00,17.68,17.78,17.65,17.77,370800.0,13.3815,13.4572,13.3588,13.4496,370800.0
2006-05-25 09:50:00,17.77,17.8,17.72,17.78,208400.0,13.4496,13.4724,13.4118,13.4572,208400.0
2006-05-25 10:00:00,17.78,17.83,17.75,17.75,290400.0,13.4572,13.4951,13.4345,13.4345,290400.0
2006-05-25 10:10:00,17.75,17.75,17.63,17.67,336800.0,13.4345,13.4345,13.3437,13.374,336800.0
2006-05-25 10:20:00,17.67,17.68,17.61,17.62,480200.0,13.374,13.3815,13.3285,13.3361,480200.0
2006-05-25 10:30:00,17.62,17.63,17.58,17.59,305000.0,13.3361,13.3437,13.3058,13.3134,305000.0
2006-05-25 10:40:00,17.59,17.62,17.58,17.59,299400.0,13.3134,13.3361,13.3058,13.3134,299400.0
2006-05-25 10:50:00,17.59,17.66,17.59,17.63,278400.0,13.3134,13.3664,13.3134,13.3437,278400.0
2006-05-25 11:00:00,17.63,17.66,17.61,17.66,163800.0,13.3437,13.3664,13.3285,13.3664,163800.0
2006-05-25 11:10:00,17.66,17.68,17.64,17.66,430000.0,13.3664,13.3815,13.3513,13.3664,430000.0
2006-05-25 11:20:00,17.67,17.75,17.67,17.72,372600.0,13.374,13.4345,13.374,13.4118,372600.0
2006-05-25 11:30:00,17.72,17.8,17.72,17.79,197000.0,13.4118,13.4724,13.4118,13.4648,197000.0
2006-05-25 11:40:00,17.79,17.93,17.79,17.93,579800.0,13.4648,13.5707,13.4648,13.5707,579800.0
2006-05-25 11:50:00,17.93,17.96,17.9,17.95,338400.0,13.5707,13.5935,13.548,13.5859,338400.0
2006-05-25 12:00:00,17.95,17.96,17.91,17.92,154800.0,13.5859,13.5935,13.5556,13.5632,154800.0
2006-05-25 12:10:00,17.92,17.93,17.84,17.84,189200.0,13.5632,13.5707,13.5026,13.5026,189200.0
2006-05-25 12:20:00,17.84,17.86,17.84,17.84,103400.0,13.5026,13.5178,13.5026,13.5026,103400.0
2006-05-25 12:30:00,17.84,17.85,17.77,17.8,202600.0,13.5026,13.5102,13.4496,13.4724,202600.0
2006-05-25 12:40:00,17.8,17.84,17.8,17.83,125000.0,13.4724,13.5026,13.4724,13.4951,125000.0
2006-05-25 12:50:00,17.83,17.84,17.81,17.83,96400.0,13.4951,13.5026,13.4799,13.4951,96400.0
2006-05-25 13:00:00,17.82,17.84,17.8,17.82,61600.0,13.4875,13.5026,13.4724,13.4875,61600.0
2006-05-25 13:10:00,17.82,17.83,17.79,17.82,76400.0,13.4875,13.4951,13.4648,13.4875,76400.0
2006-05-25 13:20:00,17.81,17.83,17.8,17.82,90200.0,13.4799,13.4951,13.4724,13.4875,90200.0
2006-05-25 13:30:00,17.83,17.84,17.78,17.8,137600.0,13.4951,13.5026,13.4572,13.4724,137600.0
2006-05-25 13:40:00,17.8,17.83,17.78,17.83,110400.0,13.4724,13.4951,13.4572,13.4951,110400.0
2006-05-25 13:50:00,17.83,17.84,17.77,17.81,108400.0,13.4951,13.5026,13.4496,13.4799,108400.0
2006-05-25 14:00:00,17.81,17.83,17.81,17.83,167600.0,13.4799,13.4951,13.4799,13.4951,167600.0
2006-05-25 14:10:00,17.83,17.84,17.82,17.83,201000.0,13.4951,13.5026,13.4875,13.4951,201000.0
2006-05-25 14:20:00,17.83,17.86,17.82,17.84,179400.0,13.4951,13.5178,13.4875,13.5026,179400.0
2006-05-25 14:30:00,17.84,17.87,17.8,17.82,179800.0,13.5026,13.5253,13.4724,13.4875,179800.0
2006-05-25 14:40:00,17.82,17.86,17.82,17.86,99600.0,13.4875,13.5178,13.4875,13.5178,99600.0
2006-05-25 14:50:00,17.85,17.88,17.79,17.83,210000.0,13.5102,13.5329,13.4648,13.4951,210000.0
2006-05-25 15:00:00,17.83,17.84,17.75,17.78,240600.0,13.4951,13.5026,13.4345,13.4572,240600.0
2006-05-25 15:10:00,17.77,17.78,17.74,17.75,247800.0,13.4496,13.4572,13.4269,13.4345,247800.0
2006-05-25 15:20:00,17.75,17.75,17.72,17.72,306000.0,13.4345,13.4345,13.4118,13.4118,306000.0
2006-05-25 15:30:00,17.72,17.73,17.68,17.68,603600.0,13.4118,13.4194,13.3815,13.3815,603600.0
2006-05-25 15:40:00,17.68,17.69,17.65,17.67,500400.0,13.3815,13.3891,13.3588,13.374,500400.0
2006-05-25 15:50:00,17.66,17.74,17.66,17.72,576400.0,13.3664,13.4269,13.3664,13.4118,576400.0
2006-05-26 09:30:00,17.82,17.86,17.74,17.77,531400.0,13.4875,13.5178,13.4269,13.4496,531400.0
2006-05-26 09:40:00,17.77,17.85,17.73,17.79,163800.0,13.4496,13.5102,13.4194,13.4648,163800.0
2006-05-26 09:50:00,17.8,17.86,17.75,17.85,235200.0,13.4724,13.5178,13.4345,13.5102,235200.0
2006-05-26 10:00:00,17.84,17.88,17.8,17.84,139800.0,13.5026,13.5329,13.4724,13.5026,139800.0
2006-05-26 10:10:00,17.84,17.84,17.75,17.75,129600.0,13.5026,13.5026,13.4345,13.4345,129600.0
2006-05-26 10:20:00,17.75,17.78,17.73,17.78,155400.0,13.4345,13.4572,13.4194,13.4572,155400.0
2006-05-26 10:30:00,17.78,17.79,17.67,17.69,199400.0,13.4572,13.4648,13.374,13.3891,199400.0
2006-05-26 10:40:00,17.68,17.71,17.61,17.7,191600.0,13.3815,13.4042,13.3285,13.3967,191600.0
2006-05-26 10:50:00,17.7,17.73,17.7,17.72,92800.0,13.3967,13.4194,13.3967,13.4118,92800.0
2006-05-26 11:00:00,17.73,17.77,17.69,17.77,98000.0,13.4194,13.4496,13.3891,13.4496,98000.0
2006-05-26 11:10:00,17.76,17.77,17.74,17.74,59200.0,13.4421,13.4496,13.4269,13.4269,59200.0
2006-05-26 11:20:00,17.74,17.75,17.69,17.69,124600.0,13.4269,13.4345,13.3891,13.3891,124600.0
2006-05-26 11:30:00,17.7,17.74,17.7,17.72,147000.0,13.3967,13.4269,13.3967,13.4118,147000.0
2006-05-26 11:40:00,17.72,17.73,17.66,17.68,181600.0,13.4118,13.4194,13.3664,13.3815,181600.0
2006-05-26 11:50:00,17.68,17.76,17.68,17.75,158600.0,13.3815,13.4421,13.3815,13.4345,158600.0
2006-05-26 12:00:00,17.75,17.78,17.7,17.75,205800.0,13.4345,13.4572,13.3967,13.4345,205800.0
2006-05-26 12:10:00,17.75,17.77,17.73,17.76,118600.0,13.4345,13.4496,13.4194,13.4421,118600.0
2006-05-26 12:20:00,17.77,17.77,17.75,17.76,158000.0,13.4496,13.4496,13.4345,13.4421,158000.0
2006-05-26 12:30:00,17.76,17.77,17.72,17.76,124800.0,13.4421,13.4496,13.4118,13.4421,124800.0
2006-05-26 12:40:00,17.76,17.77,17.72,17.73,152800.0,13.4421,13.4496,13.4118,13.4194,152800.0
2006-05-26 12:50:00,17.73,17.75,17.72,17.74,65400.0,13.4194,13.4345,13.4118,13.4269,65400.0
2006-05-26 13:00:00,17.74,17.75,17.72,17.72,58200.0,13.4269,13.4345,13.4118,13.4118,58200.0
2006-05-26 13:10:00,17.72,17.72,17.68,17.68,105600.0,13.4118,13.4118,13.3815,13.3815,105600.0
2006-05-26 13:20:00,17.68,17.71,17.68,17.71,95600.0,13.3815,13.4042,13.3815,13.4042,95600.0
2006-05-26 13:30:00,17.71,17.71,17.7,17.71,50000.0,13.4042,13.4042,13.3967,13.4042,50000.0
2006-05-26 13:40:00,17.7,17.75,17.68,17.74,101200.0,13.3967,13.4345,13.3815,13.4269,101200.0
2006-05-26 13:50:00,17.73,17.76,17.7,17.75,137600.0,13.4194,13.4421,13.3967,13.4345,137600.0
2006-05-26 14:00:00,17.75,17.78,17.75,17.77,114200.0,13.4345,13.4572,13.4345,13.4496,114200.0
2006-05-26 14:10:00,17.78,17.8,17.78,17.78,123400.0,13.4572,13.4724,13.4572,13.4572,123400.0
2006-05-26 14:20:00,17.78,17.78,17.73,17.73,145000.0,13.4572,13.4572,13.4194,13.4194,145000.0
2006-05-26 14:30:00,17.73,17.75,17.73,17.74,77200.0,13.4194,13.4345,13.4194,13.4269,77200.0
2006-05-26 14:40:00,17.73,17.73,17.65,17.7,212200.0,13.4194,13.4194,13.3588,13.3967,212200.0
2006-05-26 14:50:00,17.69,17.72,17.69,17.72,98000.0,13.3891,13.4118,13.3891,13.4118,98000.0
2006-05-26 15:00:00,17.72,17.73,17.7,17.72,68000.0,13.4118,13.4194,13.3967,13.4118,68000.0
2006-05-26 15:10:00,17.72,17.72,17.66,17.71,108000.0,13.4118,13.4118,13.3664,13.4042,108000.0
2006-05-26 15:20:00,17.72,17.72,17.7,17.7,92200.0,13.4118,13.4118,13.3967,13.3967,92200.0
2006-05-26 15:30:00,17.7,17.74,17.7,17.73,152800.0,13.3967,13.4269,13.3967,13.4194,152800.0
2006-05-26 15:40:00,17.73,17.73,17.66,17.67,225000.0,13.4194,13.4194,13.3664,13.374,225000.0
2006-05-26 15:50:00,17.67,17.72,17.67,17.72,355200.0,13.374,13.4118,13.374,13.4118,355200.0
2006-05-30 09:30:00,17.66,17.7,17.54,17.55,455200.0,13.3664,13.3967,13.2756,13.2831,455200.0
2006-05-30 09:40:00,17.55,17.56,17.42,17.47,340200.0,13.2831,13.2907,13.1847,13.2226,340200.0
2006-05-30 09:50:00,17.47,17.48,17.41,17.41,253800.0,13.2226,13.2302,13.1772,13.1772,253800.0
2006-05-30 10:00:00,17.41,17.46,17.36,17.42,437600.0,13.1772,13.215,13.1393,13.1847,437600.0
2006-05-30 10:10:00,17.42,17.43,17.39,17.4,218800.0,13.1847,13.1923,13.162,13.1696,218800.0
2006-05-30 10:20:00,17.4,17.46,17.37,17.38,210600.0,13.1696,13.215,13.1469,13.1545,210600.0
2006-05-30 10:30:00,17.38,17.39,17.35,17.35,211000.0,13.1545,13.162,13.1318,13.1318,211000.0
2006-05-30 10:40:00,17.35,17.42,17.35,17.36,363400.0,13.1318,13.1847,13.1318,13.1393,363400.0
2006-05-30 10:50:00,17.35,17.4,17.35,17.38,266400.0,13.1318,13.1696,13.1318,13.1545,266400.0
2006-05-30 11:00:00,17.38,17.38,17.34,17.38,202200.0,13.1545,13.1545,13.1242,13.1545,202200.0
2006-05-30 11:10:00,17.37,17.4,17.34,17.36,262600.0,13.1469,13.1696,13.1242,13.1393,262600.0
2006-05-30 11:20:00,17.35,17.4,17.35,17.37,313400.0,13.1318,13.1696,13.1318,13.1469,313400.0
2006-05-30 11:30:00,17.38,17.43,17.37,17.42,155000.0,13.1545,13.1923,13.1469,13.1847,155000.0
2006-05-30 11:40:00,17.42,17.42,17.38,17.39,107200.0,13.1847,13.1847,13.1545,13.162,107200.0
2006-05-30 11:50:00,17.39,17.5,17.39,17.49,232600.0,13.162,13.2453,13.162,13.2377,232600.0
2006-05-30 12:00:00,17.49,17.5,17.4,17.43,190200.0,13.2377,13.2453,13.1696,13.1923,190200.0
2006-05-30 12:10:00,17.42,17.46,17.42,17.43,57400.0,13.1847,13.215,13.1847,13.1923,57400.0
2006-05-30 12:20:00,17.43,17.44,17.4,17.43,220800.0,13.1923,13.1999,13.1696,13.1923,220800.0
2006-05-30 12:30:00,17.43,17.46,17.43,17.46,81000.0,13.1923,13.215,13.1923,13.215,81000.0
2006-05-30 12:40:00,17.46,17.49,17.44,17.45,126000.0,13.215,13.2377,13.1999,13.2074,126000.0
2006-05-30 12:50:00,17.45,17.46,17.43,17.43,147800.0,13.2074,13.215,13.1923,13.1923,147800.0
2006-05-30 13:00:00,17.43,17.47,17.42,17.46,124400.0,13.1923,13.2226,13.1847,13.215,124400.0
2006-05-30 13:10:00,17.46,17.47,17.43,17.45,115200.0,13.215,13.2226,13.1923,13.2074,115200.0
2006-05-30 13:20:00,17.45,17.47,17.44,17.46,91000.0,13.2074,13.2226,13.1999,13.215,91000.0
2006-05-30 13:30:00,17.46,17.47,17.45,17.46,104800.0,13.215,13.2226,13.2074,13.215,104800.0
2006-05-30 13:40:00,17.46,17.47,17.44,17.45,142600.0,13.215,13.2226,13.1999,13.2074,142600.0
2006-05-30 13:50:00,17.45,17.52,17.45,17.52,203800.0,13.2074,13.2604,13.2074,13.2604,203800.0
2006-05-30 14:00:00,17.52,17.55,17.5,17.53,156600.0,13.2604,13.2831,13.2453,13.268,156600.0
2006-05-30 14:10:00,17.53,17.56,17.5,17.54,144600.0,13.268,13.2907,13.2453,13.2756,144600.0
2006-05-30 14:20:00,17.54,17.54,17.49,17.5,78800.0,13.2756,13.2756,13.2377,13.2453,78800.0
2006-05-30 14:30:00,17.5,17.53,17.5,17.53,138200.0,13.2453,13.268,13.2453,13.268,138200.0
2006-05-30 14:40:00,17.52,17.59,17.52,17.59,119000.0,13.2604,13.3134,13.2604,13.3134,119000.0
2006-05-30 14:50:00,17.58,17.59,17.5,17.5,151600.0,13.3058,13.3134,13.2453,13.2453,151600.0
2006-05-30 15:00:00,17.5,17.52,17.5,17.5,211600.0,13.2453,13.2604,13.2453,13.2453,211600.0
2006-05-30 15:10:00,17.5,17.5,17.46,17.46,140400.0,13.2453,13.2453,13.215,13.215,140400.0
2006-05-30 15:20:00,17.46,17.49,17.46,17.46,185600.0,13.215,13.2377,13.215,13.215,185600.0
2006-05-30 15:30:00,17.46,17.48,17.44,17.48,303800.0,13.215,13.2302,13.1999,13.2302,303800.0
2006-05-30 15:40:00,17.48,17.52,17.46,17.47,571000.0,13.2302,13.2604,13.215,13.2226,571000.0
2006-05-30 15:50:00,17.47,17.5,17.45,17.45,963000.0,13.2226,13.2453,13.2074,13.2074,963000.0
2006-05-31 09:30:00,17.47,17.58,17.44,17.54,493200.0,13.2226,13.3058,13.1999,13.2756,493200.0
2006-05-31 09:40:00,17.54,17.57,17.52,17.57,181000.0,13.2756,13.2983,13.2604,13.2983,181000.0
2006-05-31 09:50:00,17.57,17.58,17.55,17.57,150200.0,13.2983,13.3058,13.2831,13.2983,150200.0
2006-05-31 10:00:00,17.57,17.59,17.54,17.57,194600.0,13.2983,13.3134,13.2756,13.2983,194600.0
2006-05-31 10:10:00,17.57,17.62,17.54,17.54,538800.0,13.2983,13.3361,13.2756,13.2756,538800.0
2006-05-31 10:20:00,17.54,17.61,17.53,17.58,193400.0,13.2756,13.3285,13.268,13.3058,193400.0
2006-05-31 10:30:00,17.59,17.74,17.59,17.69,334000.0,13.3134,13.4269,13.3134,13.3891,334000.0
2006-05-31 10:40:00,17.69,17.73,17.64,17.72,176800.0,13.3891,13.4194,13.3513,13.4118,176800.0
2006-05-31 10:50:00,17.72,17.73,17.64,17.65,138000.0,13.4118,13.4194,13.3513,13.3588,138000.0
2006-05-31 11:00:00,17.66,17.68,17.63,17.63,102200.0,13.3664,13.3815,13.3437,13.3437,102200.0
2006-05-31 11:10:00,17.63,17.63,17.58,17.59,101800.0,13.3437,13.3437,13.3058,13.3134,101800.0
2006-05-31 11:20:00,17.59,17.64,17.58,17.63,156800.0,13.3134,13.3513,13.3058,13.3437,156800.0
2006-05-31 11:30:00,17.63,17.65,17.61,17.62,85800.0,13.3437,13.3588,13.3285,13.3361,85800.0
2006-05-31 11:40:00,17.62,17.65,17.61,17.65,102200.0,13.3361,13.3588,13.3285,13.3588,102200.0
2006-05-31 11:50:00,17.65,17.67,17.64,17.64,127400.0,13.3588,13.374,13.3513,13.3513,127400.0
2006-05-31 12:00:00,17.64,17.65,17.63,17.64,162400.0,13.3513,13.3588,13.3437,13.3513,162400.0
2006-05-31 12:10:00,17.64,17.67,17.64,17.66,47200.0,13.3513,13.374,13.3513,13.3664,47200.0
2006-05-31 12:20:00,17.66,17.68,17.66,17.68,81000.0,13.3664,13.3815,13.3664,13.3815,81000.0
2006-05-31 12:30:00,17.68,17.69,17.67,17.68,111200.0,13.3815,13.3891,13.374,13.3815,111200.0
2006-05-31 12:40:00,17.68,17.73,17.68,17.72,171400.0,13.3815,13.4194,13.3815,13.4118,171400.0
2006-05-31 12:50:00,17.72,17.73,17.7,17.72,243400.0,13.4118,13.4194,13.3967,13.4118,243400.0
2006-05-31 13:00:00,17.72,17.75,17.72,17.73,244000.0,13.4118,13.4345,13.4118,13.4194,244000.0
2006-05-31 13:10:00,17.73,17.77,17.72,17.75,462200.0,13.4194,13.4496,13.4118,13.4345,462200.0
2006-05-31 13:20:00,17.76,17.76,17.74,17.74,168200.0,13.4421,13.4421,13.4269,13.4269,168200.0
2006-05-31 13:30:00,17.74,17.78,17.71,17.77,160400.0,13.4269,13.4572,13.4042,13.4496,160400.0
2006-05-31 13:40:00,17.77,17.8,17.77,17.79,112600.0,13.4496,13.4724,13.4496,13.4648,112600.0
2006-05-31 13:50:00,17.79,17.79,17.75,17.75,198600.0,13.4648,13.4648,13.4345,13.4345,198600.0
2006-05-31 14:00:00,17.75,17.84,17.73,17.75,646200.0,13.4345,13.5026,13.4194,13.4345,646200.0
2006-05-31 14:10:00,17.76,17.8,17.65,17.71,696200.0,13.4421,13.4724,13.3588,13.4042,696200.0
2006-05-31 14:20:00,17.71,17.75,17.7,17.74,423000.0,13.4042,13.4345,13.3967,13.4269,423000.0
2006-05-31 14:30:00,17.75,17.8,17.74,17.75,266200.0,13.4345,13.4724,13.4269,13.4345,266200.0
2006-05-31 14:40:00,17.75,17.77,17.73,17.74,221400.0,13.4345,13.4496,13.4194,13.4269,221400.0
2006-05-31 14:50:00,17.74,17.75,17.68,17.72,341400.0,13.4269,13.4345,13.3815,13.4118,341400.0
2006-05-31 15:00:00,17.72,17.74,17.69,17.71,250600.0,13.4118,13.4269,13.3891,13.4042,250600.0
2006-05-31 15:10:00,17.71,17.73,17.7,17.72,267600.0,13.4042,13.4194,13.3967,13.4118,267600.0
2006-05-31 15:20:00,17.72,17.78,17.72,17.75,286400.0,13.4118,13.4572,13.4118,13.4345,286400.0
2006-05-31 15:30:00,17.75,17.76,17.73,17.75,404400.0,13.4345,13.4421,13.4194,13.4345,404400.0
2006-05-31 15:40:00,17.75,17.79,17.75,17.77,399400.0,13.4345,13.4648,13.4345,13.4496,399400.0
2006-05-31 15:50:00,17.77,17.84,17.77,17.78,653200.0,13.4496,13.5026,13.4496,13.4572,653200.0
2006-06-01 09:30:00,17.76,17.88,17.75,17.82,532400.0,13.4421,13.5329,13.4345,13.4875,532400.0
2006-06-01 09:40:00,17.82,17.88,17.75,17.88,323200.0,13.4875,13.5329,13.4345,13.5329,323200.0
2006-06-01 09:50:00,17.88,17.89,17.84,17.86,236800.0,13.5329,13.5405,13.5026,13.5178,236800.0
2006-06-01 10:00:00,17.85,17.86,17.81,17.81,342800.0,13.5102,13.5178,13.4799,13.4799,342800.0
2006-06-01 10:10:00,17.81,17.92,17.81,17.88,652800.0,13.4799,13.5632,13.4799,13.5329,652800.0
2006-06-01 10:20:00,17.89,17.95,17.89,17.95,370600.0,13.5405,13.5859,13.5405,13.5859,370600.0
2006-06-01 10:30:00,17.95,17.97,17.9,17.95,391600.0,13.5859,13.601,13.548,13.5859,391600.0
2006-06-01 10:40:00,17.95,18.0,17.91,17.96,360200.0,13.5859,13.6237,13.5556,13.5935,360200.0
2006-06-01 10:50:00,17.97,18.0,17.95,17.99,263600.0,13.601,13.6237,13.5859,13.6162,263600.0
2006-06-01 11:00:00,17.99,18.0,17.97,17.98,151400.0,13.6162,13.6237,13.601,13.6086,151400.0
2006-06-01 11:10:00,17.98,18.03,17.98,18.0,366000.0,13.6086,13.6464,13.6086,13.6237,366000.0
2006-06-01 11:20:00,18.0,18.04,18.0,18.01,194000.0,13.6237,13.654,13.6237,13.6313,194000.0
2006-06-01 11:30:00,18.01,18.04,17.92,18.02,363400.0,13.6313,13.654,13.5632,13.6389,363400.0
2006-06-01 11:40:00,18.03,18.03,17.96,17.96,226400.0,13.6464,13.6464,13.5935,13.5935,226400.0
2006-06-01 11:50:00,17.97,17.97,17.9,17.93,248400.0,13.601,13.601,13.548,13.5707,248400.0
2006-06-01 12:00:00,17.92,17.98,17.92,17.97,238400.0,13.5632,13.6086,13.5632,13.601,238400.0
2006-06-01 12:10:00,17.97,18.0,17.97,17.98,160000.0,13.601,13.6237,13.601,13.6086,160000.0
2006-06-01 12:20:00,17.98,18.02,17.98,18.0,220200.0,13.6086,13.6389,13.6086,13.6237,220200.0
2006-06-01 12:30:00,18.0,18.02,17.97,18.0,301000.0,13.6237,13.6389,13.601,13.6237,301000.0
2006-06-01 12:40:00,18.0,18.01,17.96,17.99,200200.0,13.6237,13.6313,13.5935,13.6162,200200.0
2006-06-01 12:50:00,17.99,17.99,17.94,17.97,157000.0,13.6162,13.6162,13.5783,13.601,157000.0
2006-06-01 13:00:00,17.96,17.98,17.93,17.94,175600.0,13.5935,13.6086,13.5707,13.5783,175600.0
2006-06-01 13:10:00,17.94,17.95,17.92,17.93,136400.0,13.5783,13.5859,13.5632,13.5707,136400.0
2006-06-01 13:20:00,17.93,17.96,17.93,17.96,147800.0,13.5707,13.5935,13.5707,13.5935,147800.0
2006-06-01 13:30:00,17.96,17.98,17.95,17.96,176600.0,13.5935,13.6086,13.5859,13.5935,176600.0
2006-06-01 13:40:00,17.96,17.99,17.96,17.99,172000.0,13.5935,13.6162,13.5935,13.6162,172000.0
2006-06-01 13:50:00,17.98,18.0,17.97,17.99,147200.0,13.6086,13.6237,13.601,13.6162,147200.0
2006-06-01 14:00:00,17.99,18.01,17.99,18.0,245200.0,13.6162,13.6313,13.6162,13.6237,245200.0
2006-06-01 14:10:00,18.0,18.03,17.98,18.02,214200.0,13.6237,13.6464,13.6086,13.6389,214200.0
2006-06-01 14:20:00,18.02,18.06,18.02,18.06,338400.0,13.6389,13.6691,13.6389,13.6691,338400.0
2006-06-01 14:30:00,18.06,18.11,18.06,18.09,377800.0,13.6691,13.707,13.6691,13.6918,377800.0
2006-06-01 14:40:00,18.09,18.15,18.09,18.13,460800.0,13.6918,13.7373,13.6918,13.7221,460800.0
2006-06-01 14:50:00,18.13,18.14,18.1,18.11,390800.0,13.7221,13.7297,13.6994,13.707,390800.0
2006-06-01 15:00:00,18.11,18.11,18.08,18.1,255400.0,13.707,13.707,13.6843,13.6994,255400.0
2006-06-01 15:10:00,18.1,18.1,18.07,18.09,316200.0,13.6994,13.6994,13.6767,13.6918,316200.0
2006-06-01 15:20:00,18.09,18.13,18.07,18.07,392200.0,13.6918,13.7221,13.6767,13.6767,392200.0
2006-06-01 15:30:00,18.07,18.09,18.06,18.07,580200.0,13.6767,13.6918,13.6691,13.6767,580200.0
2006-06-01 15:40:00,18.07,18.13,18.05,18.08,733600.0,13.6767,13.7221,13.6616,13.6843,733600.0
2006-06-01 15:50:00,18.08,18.1,18.03,18.08,1394800.0,13.6843,13.6994,13.6464,13.6843,1394800.0
2006-06-02 09:30:00,18.1,18.11,17.93,17.97,1069000.0,13.6994,13.707,13.5707,13.601,1069000.0
2006-06-02 09:40:00,17.97,18.0,17.86,18.0,589400.0,13.601,13.6237,13.5178,13.6237,589400.0
2006-06-02 09:50:00,18.0,18.0,17.88,17.98,786600.0,13.6237,13.6237,13.5329,13.6086,786600.0
2006-06-02 10:00:00,17.98,18.15,17.97,18.15,632800.0,13.6086,13.7373,13.601,13.7373,632800.0
2006-06-02 10:10:00,18.14,18.16,18.0,18.0,265600.0,13.7297,13.7448,13.6237,13.6237,265600.0
2006-06-02 10:20:00,18.01,18.06,18.0,18.05,211600.0,13.6313,13.6691,13.6237,13.6616,211600.0
2006-06-02 10:30:00,18.04,18.09,18.01,18.01,365800.0,13.654,13.6918,13.6313,13.6313,365800.0
2006-06-02 10:40:00,18.0,18.06,18.0,18.03,287400.0,13.6237,13.6691,13.6237,13.6464,287400.0
2006-06-02 10:50:00,18.02,18.05,18.0,18.04,193600.0,13.6389,13.6616,13.6237,13.654,193600.0
2006-06-02 11:00:00,18.04,18.06,17.98,18.02,193000.0,13.654,13.6691,13.6086,13.6389,193000.0
2006-06-02 11:10:00,18.02,18.03,17.96,17.96,156600.0,13.6389,13.6464,13.5935,13.5935,156600.0
2006-06-02 11:20:00,17.96,18.02,17.95,17.98,264000.0,13.5935,13.6389,13.5859,13.6086,264000.0
2006-06-02 11:30:00,17.97,17.99,17.94,17.96,171200.0,13.601,13.6162,13.5783,13.5935,171200.0
2006-06-02 11:40:00,17.96,17.97,17.85,17.86,364400.0,13.5935,13.601,13.5102,13.5178,364400.0
2006-06-02 11:50:00,17.86,17.86,17.79,17.8,290200.0,13.5178,13.5178,13.4648,13.4724,290200.0
2006-06-02 12:00:00,17.8,17.86,17.78,17.85,216000.0,13.4724,13.5178,13.4572,13.5102,216000.0
2006-06-02 12:10:00,17.86,17.92,17.86,17.91,195800.0,13.5178,13.5632,13.5178,13.5556,195800.0
2006-06-02 12:20:00,17.91,17.93,17.91,17.91,119800.0,13.5556,13.5707,13.5556,13.5556,119800.0
2006-06-02 12:30:00,17.91,17.93,17.9,17.93,63800.0,13.5556,13.5707,13.548,13.5707,63800.0
2006-06-02 12:40:00,17.93,17.95,17.92,17.95,139600.0,13.5707,13.5859,13.5632,13.5859,139600.0
2006-06-02 12:50:00,17.95,17.98,17.93,17.94,181800.0,13.5859,13.6086,13.5707,13.5783,181800.0
2006-06-02 13:00:00,17.94,17.94,17.89,17.9,169800.0,13.5783,13.5783,13.5405,13.548,169800.0
2006-06-02 13:10:00,17.9,17.96,17.89,17.95,125400.0,13.548,13.5935,13.5405,13.5859,125400.0
2006-06-02 13:20:00,17.96,18.0,17.95,17.97,128200.0,13.5935,13.6237,13.5859,13.601,128200.0
2006-06-02 13:30:00,17.97,17.98,17.93,17.94,102200.0,13.601,13.6086,13.5707,13.5783,102200.0
2006-06-02 13:40:00,17.94,17.95,17.91,17.92,93800.0,13.5783,13.5859,13.5556,13.5632,93800.0
2006-06-02 13:50:00,17.92,17.92,17.86,17.89,146200.0,13.5632,13.5632,13.5178,13.5405,146200.0
2006-06-02 14:00:00,17.89,17.91,17.89,17.91,127600.0,13.5405,13.5556,13.5405,13.5556,127600.0
2006-06-02 14:10:00,17.92,17.92,17.86,17.88,67800.0,13.5632,13.5632,13.5178,13.5329,67800.0
2006-06-02 14:20:00,17.88,17.89,17.85,17.85,75000.0,13.5329,13.5405,13.5102,13.5102,75000.0
2006-06-02 14:30:00,17.85,17.96,17.85,17.93,218000.0,13.5102,13.5935,13.5102,13.5707,218000.0
2006-06-02 14:40:00,17.93,17.93,17.9,17.92,67200.0,13.5707,13.5707,13.548,13.5632,67200.0
2006-06-02 14:50:00,17.92,17.92,17.89,17.91,94400.0,13.5632,13.5632,13.5405,13.5556,94400.0
2006-06-02 15:00:00,17.92,17.92,17.83,17.87,234400.0,13.5632,13.5632,13.4951,13.5253,234400.0
2006-06-02 15:10:00,17.87,17.93,17.86,17.92,119400.0,13.5253,13.5707,13.5178,13.5632,119400.0
2006-06-02 15:20:00,17.93,17.94,17.91,17.92,163400.0,13.5707,13.5783,13.5556,13.5632,163400.0
2006-06-02 15:30:00,17.92,17.98,17.92,17.95,242600.0,13.5632,13.6086,13.5632,13.5859,242600.0
2006-06-02 15:40:00,17.95,17.97,17.95,17.97,213200.0,13.5859,13.601,13.5859,13.601,213200.0
2006-06-02 15:50:00,17.97,18.0,17.94,18.0,373000.0,13.601,13.6237,13.5783,13.6237,373000.0
2006-06-05 09:30:00,17.92,17.97,17.9,17.92,588400.0,13.5632,13.601,13.548,13.5632,588400.0
2006-06-05 09:40:00,17.9,17.92,17.87,17.88,276400.0,13.548,13.5632,13.5253,13.5329,276400.0
2006-06-05 09:50:00,17.88,17.95,17.86,17.93,243600.0,13.5329,13.5859,13.5178,13.5707,243600.0
2006-06-05 10:00:00,17.93,17.96,17.88,17.96,280400.0,13.5707,13.5935,13.5329,13.5935,280400.0
2006-06-05 10:10:00,17.96,18.0,17.93,18.0,166200.0,13.5935,13.6237,13.5707,13.6237,166200.0
2006-06-05 10:20:00,18.0,18.0,17.97,17.99,219200.0,13.6237,13.6237,13.601,13.6162,219200.0
2006-06-05 10:30:00,18.0,18.07,17.99,18.06,223000.0,13.6237,13.6767,13.6162,13.6691,223000.0
2006-06-05 10:40:00,18.06,18.07,18.03,18.05,349000.0,13.6691,13.6767,13.6464,13.6616,349000.0
2006-06-05 10:50:00,18.05,18.08,18.04,18.05,160800.0,13.6616,13.6843,13.654,13.6616,160800.0
2006-06-05 11:00:00,18.05,18.08,18.05,18.06,133200.0,13.6616,13.6843,13.6616,13.6691,133200.0
2006-06-05 11:10:00,18.06,18.09,18.06,18.09,192400.0,13.6691,13.6918,13.6691,13.6918,192400.0
2006-06-05 11:20:00,18.09,18.09,18.06,18.07,180200.0,13.6918,13.6918,13.6691,13.6767,180200.0
2006-06-05 11:30:00,18.07,18.08,18.04,18.05,135600.0,13.6767,13.6843,13.654,13.6616,135600.0
2006-06-05 11:40:00,18.05,18.05,18.03,18.04,178000.0,13.6616,13.6616,13.6464,13.654,178000.0
2006-06-05 11:50:00,18.04,18.04,18.01,18.01,188600.0,13.654,13.654,13.6313,13.6313,188600.0
2006-06-05 12:00:00,18.01,18.03,17.97,17.98,216000.0,13.6313,13.6464,13.601,13.6086,216000.0
2006-06-05 12:10:00,17.98,17.98,17.93,17.94,151200.0,13.6086,13.6086,13.5707,13.5783,151200.0
2006-06-05 12:20:00,17.94,17.95,17.91,17.91,132400.0,13.5783,13.5859,13.5556,13.5556,132400.0
2006-06-05 12:30:00,17.91,17.92,17.88,17.89,126800.0,13.5556,13.5632,13.5329,13.5405,126800.0
2006-06-05 12:40:00,17.89,17.89,17.86,17.86,136000.0,13.5405,13.5405,13.5178,13.5178,136000.0
2006-06-05 12:50:00,17.86,17.9,17.86,17.86,118400.0,13.5178,13.548,13.5178,13.5178,118400.0
2006-06-05 13:00:00,17.86,17.86,17.85,17.86,62200.0,13.5178,13.5178,13.5102,13.5178,62200.0
2006-06-05 13:10:00,17.86,17.86,17.83,17.86,114200.0,13.5178,13.5178,13.4951,13.5178,114200.0
2006-06-05 13:20:00,17.86,17.88,17.83,17.88,170200.0,13.5178,13.5329,13.4951,13.5329,170200.0
2006-06-05 13:30:00,17.87,17.88,17.86,17.86,88800.0,13.5253,13.5329,13.5178,13.5178,88800.0
2006-06-05 13:40:00,17.86,17.89,17.86,17.88,156800.0,13.5178,13.5405,13.5178,13.5329,156800.0
2006-06-05 13:50:00,17.89,17.9,17.88,17.9,105200.0,13.5405,13.548,13.5329,13.548,105200.0
2006-06-05 14:00:00,17.9,17.9,17.82,17.82,219800.0,13.548,13.548,13.4875,13.4875,219800.0
2006-06-05 14:10:00,17.82,17.82,17.75,17.77,481400.0,13.4875,13.4875,13.4345,13.4496,481400.0
2006-06-05 14:20:00,17.77,17.83,17.72,17.82,372400.0,13.4496,13.4951,13.4118,13.4875,372400.0
2006-06-05 14:30:00,17.82,17.82,17.72,17.75,354200.0,13.4875,13.4875,13.4118,13.4345,354200.0
2006-06-05 14:40:00,17.75,17.84,17.74,17.83,284000.0,13.4345,13.5026,13.4269,13.4951,284000.0
2006-06-05 14:50:00,17.83,17.84,17.78,17.81,206200.0,13.4951,13.5026,13.4572,13.4799,206200.0
2006-06-05 15:00:00,17.8,17.8,17.71,17.73,269400.0,13.4724,13.4724,13.4042,13.4194,269400.0
2006-06-05 15:10:00,17.73,17.75,17.68,17.74,409000.0,13.4194,13.4345,13.3815,13.4269,409000.0
2006-06-05 15:20:00,17.74,17.79,17.72,17.73,283600.0,13.4269,13.4648,13.4118,13.4194,283600.0
2006-06-05 15:30:00,17.73,17.79,17.72,17.79,193200.0,13.4194,13.4648,13.4118,13.4648,193200.0
2006-06-05 15:40:00,17.79,17.79,17.68,17.69,357000.0,13.4648,13.4648,13.3815,13.3891,357000.0
2006-06-05 15:50:00,17.69,17.72,17.68,17.69,411200.0,13.3891,13.4118,13.3815,13.3891,411200.0
2006-06-06 09:30:00,17.77,17.78,17.7,17.72,531400.0,13.4496,13.4572,13.3967,13.4118,531400.0
2006-06-06 09:40:00,17.72,17.74,17.56,17.58,428200.0,13.4118,13.4269,13.2907,13.3058,428200.0
2006-06-06 09:50:00,17.58,17.71,17.57,17.65,367600.0,13.3058,13.4042,13.2983,13.3588,367600.0
2006-06-06 10:00:00,17.65,17.78,17.61,17.74,477600.0,13.3588,13.4572,13.3285,13.4269,477600.0
2006-06-06 10:10:00,17.74,17.75,17.68,17.68,178400.0,13.4269,13.4345,13.3815,13.3815,178400.0
2006-06-06 10:20:00,17.68,17.75,17.66,17.68,238200.0,13.3815,13.4345,13.3664,13.3815,238200.0
2006-06-06 10:30:00,17.68,17.74,17.63,17.63,227400.0,13.3815,13.4269,13.3437,13.3437,227400.0
2006-06-06 10:40:00,17.63,17.64,17.54,17.57,265000.0,13.3437,13.3513,13.2756,13.2983,265000.0
2006-06-06 10:50:00,17.57,17.61,17.53,17.53,308600.0,13.2983,13.3285,13.268,13.268,308600.0
2006-06-06 11:00:00,17.53,17.57,17.5,17.54,305600.0,13.268,13.2983,13.2453,13.2756,305600.0
2006-06-06 11:10:00,17.54,17.6,17.5,17.58,318800.0,13.2756,13.321,13.2453,13.3058,318800.0
2006-06-06 11:20:00,17.58,17.6,17.54,17.56,195400.0,13.3058,13.321,13.2756,13.2907,195400.0
2006-06-06 11:30:00,17.56,17.61,17.52,17.53,241400.0,13.2907,13.3285,13.2604,13.268,241400.0
2006-06-06 11:40:00,17.53,17.55,17.48,17.54,352000.0,13.268,13.2831,13.2302,13.2756,352000.0
2006-06-06 11:50:00,17.54,17.54,17.48,17.52,227600.0,13.2756,13.2756,13.2302,13.2604,227600.0
2006-06-06 12:00:00,17.52,17.53,17.47,17.48,244400.0,13.2604,13.268,13.2226,13.2302,244400.0
2006-06-06 12:10:00,17.48,17.53,17.47,17.5,235800.0,13.2302,13.268,13.2226,13.2453,235800.0
2006-06-06 12:20:00,17.5,17.5,17.46,17.47,169400.0,13.2453,13.2453,13.215,13.2226,169400.0
2006-06-06 12:30:00,17.47,17.52,17.46,17.5,155000.0,13.2226,13.2604,13.215,13.2453,155000.0
2006-06-06 12:40:00,17.5,17.57,17.5,17.56,265600.0,13.2453,13.2983,13.2453,13.2907,265600.0
2006-06-06 12:50:00,17.56,17.62,17.54,17.61,267800.0,13.2907,13.3361,13.2756,13.3285,267800.0
2006-06-06 13:00:00,17.6,17.61,17.54,17.58,200200.0,13.321,13.3285,13.2756,13.3058,200200.0
2006-06-06 13:10:00,17.57,17.58,17.51,17.54,263600.0,13.2983,13.3058,13.2529,13.2756,263600.0
2006-06-06 13:20:00,17.54,17.58,17.54,17.55,153600.0,13.2756,13.3058,13.2756,13.2831,153600.0
2006-06-06 13:30:00,17.55,17.57,17.5,17.51,185600.0,13.2831,13.2983,13.2453,13.2529,185600.0
2006-06-06 13:40:00,17.51,17.54,17.49,17.52,291200.0,13.2529,13.2756,13.2377,13.2604,291200.0
2006-06-06 13:50:00,17.52,17.56,17.5,17.55,119400.0,13.2604,13.2907,13.2453,13.2831,119400.0
2006-06-06 14:00:00,17.55,17.55,17.48,17.5,175800.0,13.2831,13.2831,13.2302,13.2453,175800.0
2006-06-06 14:10:00,17.5,17.5,17.47,17.5,213800.0,13.2453,13.2453,13.2226,13.2453,213800.0
2006-06-06 14:20:00,17.5,17.52,17.49,17.49,182800.0,13.2453,13.2604,13.2377,13.2377,182800.0
2006-06-06 14:30:00,17.5,17.55,17.5,17.52,210200.0,13.2453,13.2831,13.2453,13.2604,210200.0
2006-06-06 14:40:00,17.53,17.53,17.47,17.53,259200.0,13.268,13.268,13.2226,13.268,259200.0
2006-06-06 14:50:00,17.53,17.55,17.5,17.5,122600.0,13.268,13.2831,13.2453,13.2453,122600.0
2006-06-06 15:00:00,17.5,17.54,17.48,17.52,236000.0,13.2453,13.2756,13.2302,13.2604,236000.0
2006-06-06 15:10:00,17.52,17.54,17.47,17.49,228600.0,13.2604,13.2756,13.2226,13.2377,228600.0
2006-06-06 15:20:00,17.49,17.5,17.47,17.49,181800.0,13.2377,13.2453,13.2226,13.2377,181800.0
2006-06-06 15:30:00,17.49,17.57,17.48,17.56,361400.0,13.2377,13.2983,13.2302,13.2907,361400.0
2006-06-06 15:40:00,17.56,17.65,17.56,17.63,636600.0,13.2907,13.3588,13.2907,13.3437,636600.0
2006-06-06 15:50:00,17.63,17.65,17.61,17.65,671800.0,13.3437,13.3588,13.3285,13.3588,671800.0
2006-06-07 09:30:00,17.67,17.73,17.64,17.71,460800.0,13.374,13.4194,13.3513,13.4042,460800.0
2006-06-07 09:40:00,17.71,17.72,17.56,17.61,286200.0,13.4042,13.4118,13.2907,13.3285,286200.0
2006-06-07 09:50:00,17.61,17.63,17.6,17.62,223600.0,13.3285,13.3437,13.321,13.3361,223600.0
2006-06-07 10:00:00,17.63,17.75,17.63,17.69,434000.0,13.3437,13.4345,13.3437,13.3891,434000.0
2006-06-07 10:10:00,17.7,17.77,17.68,17.75,207800.0,13.3967,13.4496,13.3815,13.4345,207800.0
2006-06-07 10:20:00,17.75,17.75,17.69,17.72,207600.0,13.4345,13.4345,13.3891,13.4118,207600.0
2006-06-07 10:30:00,17.72,17.76,17.71,17.72,182200.0,13.4118,13.4421,13.4042,13.4118,182200.0
2006-06-07 10:40:00,17.73,17.74,17.65,17.66,219800.0,13.4194,13.4269,13.3588,13.3664,219800.0
2006-06-07 10:50:00,17.66,17.73,17.65,17.73,132800.0,13.3664,13.4194,13.3588,13.4194,132800.0
2006-06-07 11:00:00,17.73,17.78,17.73,17.75,140600.0,13.4194,13.4572,13.4194,13.4345,140600.0
2006-06-07 11:10:00,17.75,17.78,17.74,17.75,173000.0,13.4345,13.4572,13.4269,13.4345,173000.0
2006-06-07 11:20:00,17.75,17.79,17.73,17.73,181800.0,13.4345,13.4648,13.4194,13.4194,181800.0
2006-06-07 11:30:00,17.73,17.75,17.71,17.75,180200.0,13.4194,13.4345,13.4042,13.4345,180200.0
2006-06-07 11:40:00,17.75,17.78,17.75,17.78,137600.0,13.4345,13.4572,13.4345,13.4572,137600.0
2006-06-07 11:50:00,17.78,17.85,17.78,17.85,157200.0,13.4572,13.5102,13.4572,13.5102,157200.0
2006-06-07 12:00:00,17.85,17.9,17.85,17.88,229800.0,13.5102,13.548,13.5102,13.5329,229800.0
2006-06-07 12:10:00,17.87,17.89,17.86,17.86,127800.0,13.5253,13.5405,13.5178,13.5178,127800.0
2006-06-07 12:20:00,17.86,17.88,17.83,17.86,150800.0,13.5178,13.5329,13.4951,13.5178,150800.0
2006-06-07 12:30:00,17.86,17.88,17.86,17.86,154000.0,13.5178,13.5329,13.5178,13.5178,154000.0
2006-06-07 12:40:00,17.86,17.91,17.86,17.9,218600.0,13.5178,13.5556,13.5178,13.548,218600.0
2006-06-07 12:50:00,17.91,17.92,17.89,17.9,253400.0,13.5556,13.5632,13.5405,13.548,253400.0
2006-06-07 13:00:00,17.9,17.91,17.89,17.91,134200.0,13.548,13.5556,13.5405,13.5556,134200.0
2006-06-07 13:10:00,17.9,17.95,17.9,17.95,211800.0,13.548,13.5859,13.548,13.5859,211800.0
2006-06-07 13:20:00,17.95,17.99,17.92,17.99,284400.0,13.5859,13.6162,13.5632,13.6162,284400.0
2006-06-07 13:30:00,17.99,18.0,17.91,17.93,249200.0,13.6162,13.6237,13.5556,13.5707,249200.0
2006-06-07 13:40:00,17.93,17.93,17.88,17.9,271000.0,13.5707,13.5707,13.5329,13.548,271000.0
2006-06-07 13:50:00,17.89,17.96,17.89,17.95,278400.0,13.5405,13.5935,13.5405,13.5859,278400.0
2006-06-07 14:00:00,17.94,17.94,17.86,17.88,479800.0,13.5783,13.5783,13.5178,13.5329,479800.0
2006-06-07 14:10:00,17.88,17.93,17.86,17.92,382400.0,13.5329,13.5707,13.5178,13.5632,382400.0
2006-06-07 14:20:00,17.92,17.96,17.9,17.96,280800.0,13.5632,13.5935,13.548,13.5935,280800.0
2006-06-07 14:30:00,17.96,17.98,17.93,17.93,237400.0,13.5935,13.6086,13.5707,13.5707,237400.0
2006-06-07 14:40:00,17.93,17.94,17.92,17.93,205000.0,13.5707,13.5783,13.5632,13.5707,205000.0
2006-06-07 14:50:00,17.93,17.97,17.92,17.95,293000.0,13.5707,13.601,13.5632,13.5859,293000.0
2006-06-07 15:00:00,17.95,17.95,17.9,17.91,237600.0,13.5859,13.5859,13.548,13.5556,237600.0
2006-06-07 15:10:00,17.91,17.93,17.88,17.92,274000.0,13.5556,13.5707,13.5329,13.5632,274000.0
2006-06-07 15:20:00,17.93,17.93,17.86,17.86,456200.0,13.5707,13.5707,13.5178,13.5178,456200.0
2006-06-07 15:30:00,17.86,17.87,17.84,17.85,442600.0,13.5178,13.5253,13.5026,13.5102,442600.0
2006-06-07 15:40:00,17.85,17.87,17.84,17.84,647400.0,13.5102,13.5253,13.5026,13.5026,647400.0
2006-06-07 15:50:00,17.85,17.88,17.82,17.83,897200.0,13.5102,13.5329,13.4875,13.4951,897200.0
2006-06-08 09:30:00,17.77,17.93,17.73,17.93,928000.0,13.4496,13.5707,13.4194,13.5707,928000.0
2006-06-08 09:40:00,17.93,17.95,17.83,17.85,483600.0,13.5707,13.5859,13.4951,13.5102,483600.0
2006-06-08 09:50:00,17.85,17.95,17.79,17.93,378000.0,13.5102,13.5859,13.4648,13.5707,378000.0
2006-06-08 10:00:00,17.93,17.94,17.84,17.86,769200.0,13.5707,13.5783,13.5026,13.5178,769200.0
2006-06-08 10:10:00,17.86,17.88,17.79,17.83,361400.0,13.5178,13.5329,13.4648,13.4951,361400.0
2006-06-08 10:20:00,17.83,17.88,17.78,17.79,499400.0,13.4951,13.5329,13.4572,13.4648,499400.0
2006-06-08 10:30:00,17.79,17.88,17.72,17.88,504000.0,13.4648,13.5329,13.4118,13.5329,504000.0
2006-06-08 10:40:00,17.87,17.88,17.83,17.88,672200.0,13.5253,13.5329,13.4951,13.5329,672200.0
2006-06-08 10:50:00,17.88,17.88,17.83,17.86,384200.0,13.5329,13.5329,13.4951,13.5178,384200.0
2006-06-08 11:00:00,17.86,17.9,17.86,17.89,449400.0,13.5178,13.548,13.5178,13.5405,449400.0
2006-06-08 11:10:00,17.89,17.9,17.77,17.77,522000.0,13.5405,13.548,13.4496,13.4496,522000.0
2006-06-08 11:20:00,17.77,17.84,17.72,17.84,999000.0,13.4496,13.5026,13.4118,13.5026,999000.0
2006-06-08 11:30:00,17.84,17.9,17.71,17.86,960400.0,13.5026,13.548,13.4042,13.5178,960400.0
2006-06-08 11:40:00,17.86,17.86,17.68,17.76,521400.0,13.5178,13.5178,13.3815,13.4421,521400.0
2006-06-08 11:50:00,17.76,17.8,17.63,17.76,588800.0,13.4421,13.4724,13.3437,13.4421,588800.0
2006-06-08 12:00:00,17.77,17.82,17.75,17.78,388600.0,13.4496,13.4875,13.4345,13.4572,388600.0
2006-06-08 12:10:00,17.78,17.87,17.78,17.82,564400.0,13.4572,13.5253,13.4572,13.4875,564400.0
2006-06-08 12:20:00,17.82,17.82,17.74,17.77,340000.0,13.4875,13.4875,13.4269,13.4496,340000.0
2006-06-08 12:30:00,17.77,17.85,17.75,17.84,304400.0,13.4496,13.5102,13.4345,13.5026,304400.0
2006-06-08 12:40:00,17.83,17.86,17.81,17.84,207800.0,13.4951,13.5178,13.4799,13.5026,207800.0
2006-06-08 12:50:00,17.85,17.86,17.81,17.82,118000.0,13.5102,13.5178,13.4799,13.4875,118000.0
2006-06-08 13:00:00,17.82,17.83,17.72,17.78,254400.0,13.4875,13.4951,13.4118,13.4572,254400.0
2006-06-08 13:10:00,17.78,17.84,17.77,17.81,211400.0,13.4572,13.5026,13.4496,13.4799,211400.0
2006-06-08 13:20:00,17.81,17.81,17.75,17.8,223400.0,13.4799,13.4799,13.4345,13.4724,223400.0
2006-06-08 13:30:00,17.8,17.83,17.78,17.82,182600.0,13.4724,13.4951,13.4572,13.4875,182600.0
2006-06-08 13:40:00,17.82,17.87,17.81,17.82,259600.0,13.4875,13.5253,13.4799,13.4875,259600.0
2006-06-08 13:50:00,17.81,17.89,17.81,17.89,186400.0,13.4799,13.5405,13.4799,13.5405,186400.0
2006-06-08 14:00:00,17.89,17.9,17.82,17.85,310200.0,13.5405,13.548,13.4875,13.5102,310200.0
2006-06-08 14:10:00,17.86,17.86,17.78,17.83,210600.0,13.5178,13.5178,13.4572,13.4951,210600.0
2006-06-08 14:20:00,17.84,17.91,17.83,17.86,432200.0,13.5026,13.5556,13.4951,13.5178,432200.0
2006-06-08 14:30:00,17.87,17.95,17.85,17.95,305600.0,13.5253,13.5859,13.5102,13.5859,305600.0
2006-06-08 14:40:00,17.95,17.95,17.86,17.88,282000.0,13.5859,13.5859,13.5178,13.5329,282000.0
2006-06-08 14:50:00,17.88,17.95,17.88,17.93,431800.0,13.5329,13.5859,13.5329,13.5707,431800.0
2006-06-08 15:00:00,17.93,18.03,17.91,18.02,569800.0,13.5707,13.6464,13.5556,13.6389,569800.0
2006-06-08 15:10:00,18.02,18.13,18.02,18.1,810400.0,13.6389,13.7221,13.6389,13.6994,810400.0
2006-06-08 15:20:00,18.1,18.1,18.0,18.06,397600.0,13.6994,13.6994,13.6237,13.6691,397600.0
2006-06-08 15:30:00,18.06,18.22,18.05,18.21,726800.0,13.6691,13.7902,13.6616,13.7827,726800.0
2006-06-08 15:40:00,18.21,18.22,18.09,18.1,591000.0,13.7827,13.7902,13.6918,13.6994,591000.0
2006-06-08 15:50:00,18.1,18.16,18.08,18.11,663200.0,13.6994,13.7448,13.6843,13.707,663200.0
2006-06-09 09:30:00,18.06,18.2,18.01,18.1,703600.0,13.6691,13.7751,13.6313,13.6994,703600.0
2006-06-09 09:40:00,18.1,18.24,18.07,18.24,255800.0,13.6994,13.8054,13.6767,13.8054,255800.0
2006-06-09 09:50:00,18.25,18.25,18.16,18.16,247600.0,13.8129,13.8129,13.7448,13.7448,247600.0
2006-06-09 10:00:00,18.17,18.21,18.11,18.16,293200.0,13.7524,13.7827,13.707,13.7448,293200.0
2006-06-09 10:10:00,18.16,18.16,18.1,18.15,344000.0,13.7448,13.7448,13.6994,13.7373,344000.0
2006-06-09 10:20:00,18.15,18.18,18.12,18.16,224000.0,13.7373,13.76,13.7146,13.7448,224000.0
2006-06-09 10:30:00,18.16,18.17,18.11,18.13,178200.0,13.7448,13.7524,13.707,13.7221,178200.0
2006-06-09 10:40:00,18.13,18.18,18.09,18.18,316000.0,13.7221,13.76,13.6918,13.76,316000.0
2006-06-09 10:50:00,18.18,18.18,18.09,18.1,309600.0,13.76,13.76,13.6918,13.6994,309600.0
2006-06-09 11:00:00,18.1,18.15,18.09,18.1,388000.0,13.6994,13.7373,13.6918,13.6994,388000.0
2006-06-09 11:10:00,18.09,18.1,18.04,18.05,229800.0,13.6918,13.6994,13.654,13.6616,229800.0
2006-06-09 11:20:00,18.04,18.1,18.02,18.03,174400.0,13.654,13.6994,13.6389,13.6464,174400.0
2006-06-09 11:30:00,18.03,18.13,18.0,18.0,314400.0,13.6464,13.7221,13.6237,13.6237,314400.0
2006-06-09 11:40:00,18.01,18.03,17.92,17.96,348400.0,13.6313,13.6464,13.5632,13.5935,348400.0
2006-06-09 11:50:00,17.95,17.97,17.91,17.92,233400.0,13.5859,13.601,13.5556,13.5632,233400.0
2006-06-09 12:00:00,17.93,18.0,17.92,17.93,248000.0,13.5707,13.6237,13.5632,13.5707,248000.0
2006-06-09 12:10:00,17.94,17.99,17.94,17.99,142800.0,13.5783,13.6162,13.5783,13.6162,142800.0
2006-06-09 12:20:00,17.99,17.99,17.94,17.95,144000.0,13.6162,13.6162,13.5783,13.5859,144000.0
2006-06-09 12:30:00,17.95,18.0,17.93,18.0,215800.0,13.5859,13.6237,13.5707,13.6237,215800.0
2006-06-09 12:40:00,18.0,18.11,18.0,18.1,410000.0,13.6237,13.707,13.6237,13.6994,410000.0
2006-06-09 12:50:00,18.1,18.11,18.04,18.05,188800.0,13.6994,13.707,13.654,13.6616,188800.0
2006-06-09 13:00:00,18.05,18.08,18.04,18.05,212400.0,13.6616,13.6843,13.654,13.6616,212400.0
2006-06-09 13:10:00,18.05,18.08,17.98,18.01,149600.0,13.6616,13.6843,13.6086,13.6313,149600.0
2006-06-09 13:20:00,18.01,18.1,18.0,18.07,177800.0,13.6313,13.6994,13.6237,13.6767,177800.0
2006-06-09 13:30:00,18.06,18.11,18.03,18.1,175400.0,13.6691,13.707,13.6464,13.6994,175400.0
2006-06-09 13:40:00,18.09,18.11,18.02,18.07,255200.0,13.6918,13.707,13.6389,13.6767,255200.0
2006-06-09 13:50:00,18.07,18.13,18.06,18.07,203800.0,13.6767,13.7221,13.6691,13.6767,203800.0
2006-06-09 14:00:00,18.07,18.12,18.06,18.1,230200.0,13.6767,13.7146,13.6691,13.6994,230200.0
2006-06-09 14:10:00,18.1,18.13,18.07,18.07,260200.0,13.6994,13.7221,13.6767,13.6767,260200.0
2006-06-09 14:20:00,18.07,18.15,18.07,18.11,352600.0,13.6767,13.7373,13.6767,13.707,352600.0
2006-06-09 14:30:00,18.11,18.13,18.1,18.11,145400.0,13.707,13.7221,13.6994,13.707,145400.0
2006-06-09 14:40:00,18.1,18.15,18.09,18.13,328400.0,13.6994,13.7373,13.6918,13.7221,328400.0
2006-06-09 14:50:00,18.12,18.16,18.1,18.11,198000.0,13.7146,13.7448,13.6994,13.707,198000.0
2006-06-09 15:00:00,18.11,18.13,18.07,18.11,207400.0,13.707,13.7221,13.6767,13.707,207400.0
2006-06-09 15:10:00,18.11,18.11,18.05,18.06,200600.0,13.707,13.707,13.6616,13.6691,200600.0
2006-06-09 15:20:00,18.06,18.06,18.0,18.04,184200.0,13.6691,13.6691,13.6237,13.654,184200.0
2006-06-09 15:30:00,18.04,18.05,18.02,18.04,234600.0,13.654,13.6616,13.6389,13.654,234600.0
2006-06-09 15:40:00,18.04,18.07,18.03,18.05,254000.0,13.654,13.6767,13.6464,13.6616,254000.0
2006-06-09 15:50:00,18.05,18.05,17.94,17.94,481600.0,13.6616,13.6616,13.5783,13.5783,481600.0
2006-06-12 09:30:00,17.95,18.0,17.9,17.95,310800.0,13.5859,13.6237,13.548,13.5859,310800.0
2006-06-12 09:40:00,17.95,18.02,17.95,17.99,145800.0,13.5859,13.6389,13.5859,13.6162,145800.0
2006-06-12 09:50:00,17.99,18.0,17.94,17.95,194200.0,13.6162,13.6237,13.5783,13.5859,194200.0
2006-06-12 10:00:00,17.95,17.95,17.82,17.85,349200.0,13.5859,13.5859,13.4875,13.5102,349200.0
2006-06-12 10:10:00,17.86,17.86,17.79,17.81,311000.0,13.5178,13.5178,13.4648,13.4799,311000.0
2006-06-12 10:20:00,17.81,17.86,17.8,17.84,350200.0,13.4799,13.5178,13.4724,13.5026,350200.0
2006-06-12 10:30:00,17.84,17.89,17.84,17.86,252000.0,13.5026,13.5405,13.5026,13.5178,252000.0
2006-06-12 10:40:00,17.86,17.9,17.81,17.81,315200.0,13.5178,13.548,13.4799,13.4799,315200.0
2006-06-12 10:50:00,17.81,17.88,17.8,17.85,148200.0,13.4799,13.5329,13.4724,13.5102,148200.0
2006-06-12 11:00:00,17.84,17.84,17.75,17.79,274000.0,13.5026,13.5026,13.4345,13.4648,274000.0
2006-06-12 11:10:00,17.79,17.83,17.75,17.77,182600.0,13.4648,13.4951,13.4345,13.4496,182600.0
2006-06-12 11:20:00,17.77,17.8,17.73,17.78,313200.0,13.4496,13.4724,13.4194,13.4572,313200.0
2006-06-12 11:30:00,17.78,17.88,17.77,17.86,249800.0,13.4572,13.5329,13.4496,13.5178,249800.0
2006-06-12 11:40:00,17.86,17.87,17.79,17.82,212000.0,13.5178,13.5253,13.4648,13.4875,212000.0
2006-06-12 11:50:00,17.82,17.84,17.79,17.82,196800.0,13.4875,13.5026,13.4648,13.4875,196800.0
2006-06-12 12:00:00,17.82,17.85,17.78,17.8,339000.0,13.4875,13.5102,13.4572,13.4724,339000.0
2006-06-12 12:10:00,17.8,17.81,17.78,17.79,93800.0,13.4724,13.4799,13.4572,13.4648,93800.0
2006-06-12 12:20:00,17.79,17.79,17.69,17.77,359400.0,13.4648,13.4648,13.3891,13.4496,359400.0
2006-06-12 12:30:00,17.77,17.77,17.72,17.73,138800.0,13.4496,13.4496,13.4118,13.4194,138800.0
2006-06-12 12:40:00,17.73,17.79,17.7,17.73,234800.0,13.4194,13.4648,13.3967,13.4194,234800.0
2006-06-12 12:50:00,17.73,17.78,17.73,17.78,123800.0,13.4194,13.4572,13.4194,13.4572,123800.0
2006-06-12 13:00:00,17.78,17.81,17.74,17.81,166800.0,13.4572,13.4799,13.4269,13.4799,166800.0
2006-06-12 13:10:00,17.81,17.82,17.76,17.77,138800.0,13.4799,13.4875,13.4421,13.4496,138800.0
2006-06-12 13:20:00,17.77,17.81,17.76,17.77,127000.0,13.4496,13.4799,13.4421,13.4496,127000.0
2006-06-12 13:30:00,17.77,17.79,17.7,17.74,201000.0,13.4496,13.4648,13.3967,13.4269,201000.0
2006-06-12 13:40:00,17.74,17.8,17.74,17.78,122200.0,13.4269,13.4724,13.4269,13.4572,122200.0
2006-06-12 13:50:00,17.79,17.87,17.78,17.85,170200.0,13.4648,13.5253,13.4572,13.5102,170200.0
2006-06-12 14:00:00,17.86,17.87,17.82,17.82,181200.0,13.5178,13.5253,13.4875,13.4875,181200.0
2006-06-12 14:10:00,17.82,17.86,17.79,17.82,189800.0,13.4875,13.5178,13.4648,13.4875,189800.0
2006-06-12 14:20:00,17.82,17.83,17.79,17.83,123400.0,13.4875,13.4951,13.4648,13.4951,123400.0
2006-06-12 14:30:00,17.83,17.83,17.8,17.83,153400.0,13.4951,13.4951,13.4724,13.4951,153400.0
2006-06-12 14:40:00,17.82,17.85,17.76,17.82,198600.0,13.4875,13.5102,13.4421,13.4875,198600.0
2006-06-12 14:50:00,17.83,17.86,17.83,17.84,178400.0,13.4951,13.5178,13.4951,13.5026,178400.0
2006-06-12 15:00:00,17.84,17.84,17.82,17.83,101400.0,13.5026,13.5026,13.4875,13.4951,101400.0
2006-06-12 15:10:00,17.83,17.85,17.81,17.83,153400.0,13.4951,13.5102,13.4799,13.4951,153400.0
2006-06-12 15:20:00,17.83,17.84,17.77,17.79,233600.0,13.4951,13.5026,13.4496,13.4648,233600.0
2006-06-12 15:30:00,17.79,17.8,17.73,17.75,264600.0,13.4648,13.4724,13.4194,13.4345,264600.0
2006-06-12 15:40:00,17.75,17.79,17.73,17.79,270400.0,13.4345,13.4648,13.4194,13.4648,270400.0
2006-06-12 15:50:00,17.79,17.8,17.7,17.71,439400.0,13.4648,13.4724,13.3967,13.4042,439400.0
2006-06-13 09:30:00,17.63,17.77,17.63,17.72,1010200.0,13.3437,13.4496,13.3437,13.4118,1010200.0
2006-06-13 09:40:00,17.71,17.88,17.7,17.79,591600.0,13.4042,13.5329,13.3967,13.4648,591600.0
2006-06-13 09:50:00,17.8,17.81,17.66,17.74,328000.0,13.4724,13.4799,13.3664,13.4269,328000.0
2006-06-13 10:00:00,17.73,17.79,17.67,17.73,646200.0,13.4194,13.4648,13.374,13.4194,646200.0
2006-06-13 10:10:00,17.72,17.74,17.67,17.68,303000.0,13.4118,13.4269,13.374,13.3815,303000.0
2006-06-13 10:20:00,17.68,17.74,17.65,17.73,399800.0,13.3815,13.4269,13.3588,13.4194,399800.0
2006-06-13 10:30:00,17.73,17.74,17.65,17.66,378600.0,13.4194,13.4269,13.3588,13.3664,378600.0
2006-06-13 10:40:00,17.67,17.71,17.64,17.67,278000.0,13.374,13.4042,13.3513,13.374,278000.0
2006-06-13 10:50:00,17.67,17.77,17.66,17.74,321200.0,13.374,13.4496,13.3664,13.4269,321200.0
2006-06-13 11:00:00,17.74,17.78,17.68,17.7,368800.0,13.4269,13.4572,13.3815,13.3967,368800.0
2006-06-13 11:10:00,17.7,17.77,17.69,17.73,323600.0,13.3967,13.4496,13.3891,13.4194,323600.0
2006-06-13 11:20:00,17.73,17.78,17.68,17.77,191800.0,13.4194,13.4572,13.3815,13.4496,191800.0
2006-06-13 11:30:00,17.77,17.78,17.72,17.72,254200.0,13.4496,13.4572,13.4118,13.4118,254200.0
2006-06-13 11:40:00,17.72,17.8,17.71,17.79,276200.0,13.4118,13.4724,13.4042,13.4648,276200.0
2006-06-13 11:50:00,17.79,17.8,17.76,17.8,237200.0,13.4648,13.4724,13.4421,13.4724,237200.0
2006-06-13 12:00:00,17.8,17.8,17.77,17.79,234600.0,13.4724,13.4724,13.4496,13.4648,234600.0
2006-06-13 12:10:00,17.79,17.8,17.73,17.77,224400.0,13.4648,13.4724,13.4194,13.4496,224400.0
2006-06-13 12:20:00,17.76,17.77,17.73,17.73,218600.0,13.4421,13.4496,13.4194,13.4194,218600.0
2006-06-13 12:30:00,17.73,17.77,17.73,17.74,176200.0,13.4194,13.4496,13.4194,13.4269,176200.0
2006-06-13 12:40:00,17.74,17.77,17.72,17.75,156600.0,13.4269,13.4496,13.4118,13.4345,156600.0
2006-06-13 12:50:00,17.75,17.78,17.73,17.74,404000.0,13.4345,13.4572,13.4194,13.4269,404000.0
2006-06-13 13:00:00,17.74,17.74,17.68,17.71,380800.0,13.4269,13.4269,13.3815,13.4042,380800.0
2006-06-13 13:10:00,17.71,17.73,17.66,17.73,165800.0,13.4042,13.4194,13.3664,13.4194,165800.0
2006-06-13 13:20:00,17.72,17.73,17.68,17.68,178400.0,13.4118,13.4194,13.3815,13.3815,178400.0
2006-06-13 13:30:00,17.68,17.74,17.68,17.71,213600.0,13.3815,13.4269,13.3815,13.4042,213600.0
2006-06-13 13:40:00,17.7,17.76,17.68,17.74,167000.0,13.3967,13.4421,13.3815,13.4269,167000.0
2006-06-13 13:50:00,17.74,17.75,17.71,17.73,140000.0,13.4269,13.4345,13.4042,13.4194,140000.0
2006-06-13 14:00:00,17.73,17.74,17.71,17.71,157600.0,13.4194,13.4269,13.4042,13.4042,157600.0
2006-06-13 14:10:00,17.71,17.74,17.7,17.7,228800.0,13.4042,13.4269,13.3967,13.3967,228800.0
2006-06-13 14:20:00,17.7,17.72,17.67,17.68,361200.0,13.3967,13.4118,13.374,13.3815,361200.0
2006-06-13 14:30:00,17.68,17.72,17.66,17.67,350800.0,13.3815,13.4118,13.3664,13.374,350800.0
2006-06-13 14:40:00,17.67,17.73,17.66,17.66,344200.0,13.374,13.4194,13.3664,13.3664,344200.0
2006-06-13 14:50:00,17.66,17.67,17.57,17.58,420400.0,13.3664,13.374,13.2983,13.3058,420400.0
2006-06-13 15:00:00,17.58,17.62,17.53,17.57,627200.0,13.3058,13.3361,13.268,13.2983,627200.0
2006-06-13 15:10:00,17.56,17.58,17.52,17.54,393600.0,13.2907,13.3058,13.2604,13.2756,393600.0
2006-06-13 15:20:00,17.54,17.68,17.54,17.62,532200.0,13.2756,13.3815,13.2756,13.3361,532200.0
2006-06-13 15:30:00,17.62,17.72,17.59,17.66,432200.0,13.3361,13.4118,13.3134,13.3664,432200.0
2006-06-13 15:40:00,17.66,17.72,17.6,17.63,391400.0,13.3664,13.4118,13.321,13.3437,391400.0
2006-06-13 15:50:00,17.63,17.72,17.54,17.57,656600.0,13.3437,13.4118,13.2756,13.2983,656600.0
2006-06-14 09:30:00,17.54,17.64,17.47,17.5,690200.0,13.2756,13.3513,13.2226,13.2453,690200.0
2006-06-14 09:40:00,17.5,17.55,17.47,17.52,306000.0,13.2453,13.2831,13.2226,13.2604,306000.0
2006-06-14 09:50:00,17.52,17.63,17.51,17.61,355200.0,13.2604,13.3437,13.2529,13.3285,355200.0
2006-06-14 10:00:00,17.61,17.78,17.61,17.78,693800.0,13.3285,13.4572,13.3285,13.4572,693800.0
2006-06-14 10:10:00,17.77,17.78,17.69,17.74,634000.0,13.4496,13.4572,13.3891,13.4269,634000.0
2006-06-14 10:20:00,17.74,17.75,17.63,17.66,309400.0,13.4269,13.4345,13.3437,13.3664,309400.0
2006-06-14 10:30:00,17.66,17.7,17.61,17.66,224000.0,13.3664,13.3967,13.3285,13.3664,224000.0
2006-06-14 10:40:00,17.66,17.66,17.59,17.66,161200.0,13.3664,13.3664,13.3134,13.3664,161200.0
2006-06-14 10:50:00,17.66,17.7,17.6,17.63,186800.0,13.3664,13.3967,13.321,13.3437,186800.0
2006-06-14 11:00:00,17.63,17.64,17.55,17.58,133800.0,13.3437,13.3513,13.2831,13.3058,133800.0
2006-06-14 11:10:00,17.58,17.7,17.58,17.69,135200.0,13.3058,13.3967,13.3058,13.3891,135200.0
2006-06-14 11:20:00,17.69,17.7,17.63,17.67,141600.0,13.3891,13.3967,13.3437,13.374,141600.0
2006-06-14 11:30:00,17.67,17.68,17.63,17.66,132800.0,13.374,13.3815,13.3437,13.3664,132800.0
2006-06-14 11:40:00,17.66,17.67,17.65,17.65,77600.0,13.3664,13.374,13.3588,13.3588,77600.0
2006-06-14 11:50:00,17.64,17.66,17.6,17.66,103400.0,13.3513,13.3664,13.321,13.3664,103400.0
2006-06-14 12:00:00,17.66,17.67,17.61,17.67,172000.0,13.3664,13.374,13.3285,13.374,172000.0
2006-06-14 12:10:00,17.67,17.67,17.63,17.66,209400.0,13.374,13.374,13.3437,13.3664,209400.0
2006-06-14 12:20:00,17.65,17.68,17.65,17.65,98800.0,13.3588,13.3815,13.3588,13.3588,98800.0
2006-06-14 12:30:00,17.65,17.66,17.63,17.64,92600.0,13.3588,13.3664,13.3437,13.3513,92600.0
2006-06-14 12:40:00,17.64,17.65,17.63,17.65,99000.0,13.3513,13.3588,13.3437,13.3588,99000.0
2006-06-14 12:50:00,17.65,17.67,17.63,17.66,229600.0,13.3588,13.374,13.3437,13.3664,229600.0
2006-06-14 13:00:00,17.66,17.67,17.6,17.6,198600.0,13.3664,13.374,13.321,13.321,198600.0
2006-06-14 13:10:00,17.61,17.67,17.6,17.64,198200.0,13.3285,13.374,13.321,13.3513,198200.0
2006-06-14 13:20:00,17.64,17.71,17.63,17.7,253800.0,13.3513,13.4042,13.3437,13.3967,253800.0
2006-06-14 13:30:00,17.7,17.71,17.67,17.7,159800.0,13.3967,13.4042,13.374,13.3967,159800.0
2006-06-14 13:40:00,17.69,17.75,17.68,17.72,379200.0,13.3891,13.4345,13.3815,13.4118,379200.0
2006-06-14 13:50:00,17.72,17.81,17.72,17.8,320400.0,13.4118,13.4799,13.4118,13.4724,320400.0
2006-06-14 14:00:00,17.8,17.88,17.75,17.88,448800.0,13.4724,13.5329,13.4345,13.5329,448800.0
2006-06-14 14:10:00,17.87,17.88,17.79,17.8,271200.0,13.5253,13.5329,13.4648,13.4724,271200.0
2006-06-14 14:20:00,17.8,17.85,17.8,17.82,249200.0,13.4724,13.5102,13.4724,13.4875,249200.0
2006-06-14 14:30:00,17.82,17.84,17.78,17.8,253200.0,13.4875,13.5026,13.4572,13.4724,253200.0
2006-06-14 14:40:00,17.81,17.81,17.73,17.79,370800.0,13.4799,13.4799,13.4194,13.4648,370800.0
2006-06-14 14:50:00,17.79,17.86,17.76,17.85,309800.0,13.4648,13.5178,13.4421,13.5102,309800.0
2006-06-14 15:00:00,17.85,17.9,17.84,17.85,436000.0,13.5102,13.548,13.5026,13.5102,436000.0
2006-06-14 15:10:00,17.84,17.86,17.83,17.86,270600.0,13.5026,13.5178,13.4951,13.5178,270600.0
2006-06-14 15:20:00,17.85,17.87,17.85,17.86,282800.0,13.5102,13.5253,13.5102,13.5178,282800.0
2006-06-14 15:30:00,17.86,17.88,17.85,17.88,346000.0,13.5178,13.5329,13.5102,13.5329,346000.0
2006-06-14 15:40:00,17.87,17.9,17.86,17.9,372200.0,13.5253,13.548,13.5178,13.548,372200.0
2006-06-14 15:50:00,17.9,17.95,17.89,17.93,786800.0,13.548,13.5859,13.5405,13.5707,786800.0
2006-06-15 09:30:00,17.96,18.0,17.85,17.88,666400.0,13.5935,13.6237,13.5102,13.5329,666400.0
2006-06-15 09:40:00,17.88,17.91,17.76,17.89,468800.0,13.5329,13.5556,13.4421,13.5405,468800.0
2006-06-15 09:50:00,17.89,17.95,17.84,17.93,242400.0,13.5405,13.5859,13.5026,13.5707,242400.0
2006-06-15 10:00:00,17.93,17.98,17.9,17.96,182800.0,13.5707,13.6086,13.548,13.5935,182800.0
2006-06-15 10:10:00,17.96,18.0,17.93,18.0,236600.0,13.5935,13.6237,13.5707,13.6237,236600.0
2006-06-15 10:20:00,18.0,18.0,17.91,17.93,196200.0,13.6237,13.6237,13.5556,13.5707,196200.0
2006-06-15 10:30:00,17.93,18.0,17.93,18.0,295400.0,13.5707,13.6237,13.5707,13.6237,295400.0
2006-06-15 10:40:00,17.99,18.08,17.99,18.07,278600.0,13.6162,13.6843,13.6162,13.6767,278600.0
2006-06-15 10:50:00,18.06,18.08,18.04,18.04,111400.0,13.6691,13.6843,13.654,13.654,111400.0
2006-06-15 11:00:00,18.04,18.06,18.02,18.02,108400.0,13.654,13.6691,13.6389,13.6389,108400.0
2006-06-15 11:10:00,18.02,18.07,18.02,18.06,160600.0,13.6389,13.6767,13.6389,13.6691,160600.0
2006-06-15 11:20:00,18.06,18.07,18.04,18.05,126800.0,13.6691,13.6767,13.654,13.6616,126800.0
2006-06-15 11:30:00,18.05,18.05,18.02,18.04,102600.0,13.6616,13.6616,13.6389,13.654,102600.0
2006-06-15 11:40:00,18.04,18.06,18.04,18.05,149400.0,13.654,13.6691,13.654,13.6616,149400.0
2006-06-15 11:50:00,18.05,18.08,18.05,18.07,104400.0,13.6616,13.6843,13.6616,13.6767,104400.0
2006-06-15 12:00:00,18.06,18.08,18.03,18.07,126200.0,13.6691,13.6843,13.6464,13.6767,126200.0
2006-06-15 12:10:00,18.08,18.08,18.06,18.08,88200.0,13.6843,13.6843,13.6691,13.6843,88200.0
2006-06-15 12:20:00,18.07,18.09,18.07,18.09,101200.0,13.6767,13.6918,13.6767,13.6918,101200.0
2006-06-15 12:30:00,18.09,18.1,18.09,18.09,100400.0,13.6918,13.6994,13.6918,13.6918,100400.0
2006-06-15 12:40:00,18.09,18.09,18.07,18.08,180200.0,13.6918,13.6918,13.6767,13.6843,180200.0
2006-06-15 12:50:00,18.08,18.1,18.07,18.07,78000.0,13.6843,13.6994,13.6767,13.6767,78000.0
2006-06-15 13:00:00,18.07,18.08,18.04,18.06,93600.0,13.6767,13.6843,13.654,13.6691,93600.0
2006-06-15 13:10:00,18.07,18.08,18.06,18.07,65200.0,13.6767,13.6843,13.6691,13.6767,65200.0
2006-06-15 13:20:00,18.06,18.07,18.06,18.07,77000.0,13.6691,13.6767,13.6691,13.6767,77000.0
2006-06-15 13:30:00,18.07,18.07,18.0,18.02,157000.0,13.6767,13.6767,13.6237,13.6389,157000.0
2006-06-15 13:40:00,18.02,18.1,18.0,18.09,143200.0,13.6389,13.6994,13.6237,13.6918,143200.0
2006-06-15 13:50:00,18.09,18.1,18.06,18.06,73800.0,13.6918,13.6994,13.6691,13.6691,73800.0
2006-06-15 14:00:00,18.06,18.13,18.06,18.09,181200.0,13.6691,13.7221,13.6691,13.6918,181200.0
2006-06-15 14:10:00,18.09,18.14,18.08,18.14,142600.0,13.6918,13.7297,13.6843,13.7297,142600.0
2006-06-15 14:20:00,18.14,18.16,18.14,18.15,102600.0,13.7297,13.7448,13.7297,13.7373,102600.0
2006-06-15 14:30:00,18.15,18.25,18.14,18.25,420800.0,13.7373,13.8129,13.7297,13.8129,420800.0
2006-06-15 14:40:00,18.24,18.3,18.18,18.23,335200.0,13.8054,13.8508,13.76,13.7978,335200.0
2006-06-15 14:50:00,18.24,18.31,18.24,18.28,217400.0,13.8054,13.8584,13.8054,13.8357,217400.0
2006-06-15 15:00:00,18.28,18.28,18.24,18.24,324600.0,13.8357,13.8357,13.8054,13.8054,324600.0
2006-06-15 15:10:00,18.24,18.25,18.22,18.24,245600.0,13.8054,13.8129,13.7902,13.8054,245600.0
2006-06-15 15:20:00,18.24,18.3,18.23,18.28,463800.0,13.8054,13.8508,13.7978,13.8357,463800.0
2006-06-15 15:30:00,18.28,18.36,18.28,18.36,665400.0,13.8357,13.8962,13.8357,13.8962,665400.0
2006-06-15 15:40:00,18.36,18.44,18.36,18.4,860800.0,13.8962,13.9568,13.8962,13.9265,860800.0
2006-06-15 15:50:00,18.4,18.4,18.32,18.39,877400.0,13.9265,13.9265,13.8659,13.9189,877400.0
2006-06-16 09:30:00,18.3,18.35,18.25,18.28,8364400.0,13.8508,13.8886,13.8129,13.8357,8364400.0
2006-06-16 09:40:00,18.28,18.36,18.27,18.34,535800.0,13.8357,13.8962,13.8281,13.8811,535800.0
2006-06-16 09:50:00,18.33,18.49,18.32,18.47,433800.0,13.8735,13.9946,13.8659,13.9795,433800.0
2006-06-16 10:00:00,18.47,18.48,18.35,18.39,373600.0,13.9795,13.987,13.8886,13.9189,373600.0
2006-06-16 10:10:00,18.39,18.4,18.34,18.34,209400.0,13.9189,13.9265,13.8811,13.8811,209400.0
2006-06-16 10:20:00,18.33,18.39,18.33,18.36,225800.0,13.8735,13.9189,13.8735,13.8962,225800.0
2006-06-16 10:30:00,18.36,18.4,18.34,18.34,249200.0,13.8962,13.9265,13.8811,13.8811,249200.0
2006-06-16 10:40:00,18.33,18.34,18.2,18.21,453600.0,13.8735,13.8811,13.7751,13.7827,453600.0
2006-06-16 10:50:00,18.2,18.3,18.2,18.25,222600.0,13.7751,13.8508,13.7751,13.8129,222600.0
2006-06-16 11:00:00,18.25,18.35,18.23,18.32,217600.0,13.8129,13.8886,13.7978,13.8659,217600.0
2006-06-16 11:10:00,18.32,18.32,18.27,18.28,95000.0,13.8659,13.8659,13.8281,13.8357,95000.0
2006-06-16 11:20:00,18.28,18.28,18.2,18.24,232400.0,13.8357,13.8357,13.7751,13.8054,232400.0
2006-06-16 11:30:00,18.25,18.32,18.23,18.31,152600.0,13.8129,13.8659,13.7978,13.8584,152600.0
2006-06-16 11:40:00,18.31,18.34,18.29,18.33,133600.0,13.8584,13.8811,13.8432,13.8735,133600.0
2006-06-16 11:50:00,18.33,18.34,18.28,18.31,152600.0,13.8735,13.8811,13.8357,13.8584,152600.0
2006-06-16 12:00:00,18.31,18.36,18.31,18.35,122200.0,13.8584,13.8962,13.8584,13.8886,122200.0
2006-06-16 12:10:00,18.35,18.36,18.27,18.28,199600.0,13.8886,13.8962,13.8281,13.8357,199600.0
2006-06-16 12:20:00,18.28,18.29,18.25,18.26,140800.0,13.8357,13.8432,13.8129,13.8205,140800.0
2006-06-16 12:30:00,18.26,18.28,18.21,18.23,242000.0,13.8205,13.8357,13.7827,13.7978,242000.0
2006-06-16 12:40:00,18.23,18.25,18.18,18.18,144000.0,13.7978,13.8129,13.76,13.76,144000.0
2006-06-16 12:50:00,18.18,18.22,18.18,18.21,76600.0,13.76,13.7902,13.76,13.7827,76600.0
2006-06-16 13:00:00,18.21,18.23,18.21,18.22,78800.0,13.7827,13.7978,13.7827,13.7902,78800.0
2006-06-16 13:10:00,18.22,18.23,18.21,18.21,37800.0,13.7902,13.7978,13.7827,13.7827,37800.0
2006-06-16 13:20:00,18.21,18.28,18.21,18.24,120600.0,13.7827,13.8357,13.7827,13.8054,120600.0
2006-06-16 13:30:00,18.24,18.25,18.21,18.24,103400.0,13.8054,13.8129,13.7827,13.8054,103400.0
2006-06-16 13:40:00,18.24,18.26,18.22,18.24,84600.0,13.8054,13.8205,13.7902,13.8054,84600.0
2006-06-16 13:50:00,18.24,18.27,18.24,18.25,82400.0,13.8054,13.8281,13.8054,13.8129,82400.0
2006-06-16 14:00:00,18.25,18.25,18.24,18.25,115200.0,13.8129,13.8129,13.8054,13.8129,115200.0
2006-06-16 14:10:00,18.25,18.34,18.25,18.31,253200.0,13.8129,13.8811,13.8129,13.8584,253200.0
2006-06-16 14:20:00,18.31,18.34,18.3,18.32,151000.0,13.8584,13.8811,13.8508,13.8659,151000.0
2006-06-16 14:30:00,18.32,18.34,18.26,18.3,278400.0,13.8659,13.8811,13.8205,13.8508,278400.0
2006-06-16 14:40:00,18.29,18.32,18.26,18.31,203800.0,13.8432,13.8659,13.8205,13.8584,203800.0
2006-06-16 14:50:00,18.32,18.33,18.3,18.33,201000.0,13.8659,13.8735,13.8508,13.8735,201000.0
2006-06-16 15:00:00,18.33,18.36,18.32,18.33,172000.0,13.8735,13.8962,13.8659,13.8735,172000.0
2006-06-16 15:10:00,18.34,18.37,18.33,18.36,254400.0,13.8811,13.9038,13.8735,13.8962,254400.0
2006-06-16 15:20:00,18.36,18.39,18.36,18.38,151200.0,13.8962,13.9189,13.8962,13.9113,151200.0
2006-06-16 15:30:00,18.38,18.39,18.31,18.31,286000.0,13.9113,13.9189,13.8584,13.8584,286000.0
2006-06-16 15:40:00,18.32,18.36,18.31,18.36,311600.0,13.8659,13.8962,13.8584,13.8962,311600.0
2006-06-16 15:50:00,18.36,18.37,18.29,18.32,721600.0,13.8962,13.9038,13.8432,13.8659,721600.0
2006-06-19 09:30:00,18.4,18.4,18.25,18.36,501600.0,13.9265,13.9265,13.8129,13.8962,501600.0
2006-06-19 09:40:00,18.37,18.39,18.31,18.33,198200.0,13.9038,13.9189,13.8584,13.8735,198200.0
2006-06-19 09:50:00,18.33,18.34,18.24,18.25,148600.0,13.8735,13.8811,13.8054,13.8129,148600.0
2006-06-19 10:00:00,18.25,18.26,18.22,18.24,219000.0,13.8129,13.8205,13.7902,13.8054,219000.0
2006-06-19 10:10:00,18.24,18.24,18.13,18.15,246000.0,13.8054,13.8054,13.7221,13.7373,246000.0
2006-06-19 10:20:00,18.14,18.15,18.07,18.11,277600.0,13.7297,13.7373,13.6767,13.707,277600.0
2006-06-19 10:30:00,18.11,18.16,18.04,18.1,241400.0,13.707,13.7448,13.654,13.6994,241400.0
2006-06-19 10:40:00,18.1,18.12,18.09,18.11,67800.0,13.6994,13.7146,13.6918,13.707,67800.0
2006-06-19 10:50:00,18.11,18.18,18.11,18.17,199800.0,13.707,13.76,13.707,13.7524,199800.0
2006-06-19 11:00:00,18.18,18.22,18.15,18.22,243400.0,13.76,13.7902,13.7373,13.7902,243400.0
2006-06-19 11:10:00,18.22,18.32,18.22,18.31,338200.0,13.7902,13.8659,13.7902,13.8584,338200.0
2006-06-19 11:20:00,18.31,18.32,18.22,18.23,171400.0,13.8584,13.8659,13.7902,13.7978,171400.0
2006-06-19 11:30:00,18.22,18.24,18.18,18.18,125600.0,13.7902,13.8054,13.76,13.76,125600.0
2006-06-19 11:40:00,18.18,18.27,18.18,18.24,114600.0,13.76,13.8281,13.76,13.8054,114600.0
2006-06-19 11:50:00,18.23,18.23,18.14,18.17,173800.0,13.7978,13.7978,13.7297,13.7524,173800.0
2006-06-19 12:00:00,18.17,18.23,18.15,18.15,187200.0,13.7524,13.7978,13.7373,13.7373,187200.0
2006-06-19 12:10:00,18.15,18.16,18.13,18.15,144800.0,13.7373,13.7448,13.7221,13.7373,144800.0
2006-06-19 12:20:00,18.15,18.18,18.14,18.18,78800.0,13.7373,13.76,13.7297,13.76,78800.0
2006-06-19 12:30:00,18.18,18.18,18.16,18.18,59600.0,13.76,13.76,13.7448,13.76,59600.0
2006-06-19 12:40:00,18.18,18.19,18.18,18.18,57400.0,13.76,13.7675,13.76,13.76,57400.0
2006-06-19 12:50:00,18.18,18.2,18.13,18.13,129600.0,13.76,13.7751,13.7221,13.7221,129600.0
2006-06-19 13:00:00,18.14,18.14,18.08,18.09,195600.0,13.7297,13.7297,13.6843,13.6918,195600.0
2006-06-19 13:10:00,18.09,18.1,18.04,18.08,281200.0,13.6918,13.6994,13.654,13.6843,281200.0
2006-06-19 13:20:00,18.08,18.09,18.0,18.03,224600.0,13.6843,13.6918,13.6237,13.6464,224600.0
2006-06-19 13:30:00,18.02,18.04,18.0,18.02,141600.0,13.6389,13.654,13.6237,13.6389,141600.0
2006-06-19 13:40:00,18.02,18.07,17.97,18.01,212600.0,13.6389,13.6767,13.601,13.6313,212600.0
2006-06-19 13:50:00,18.02,18.05,17.98,18.0,186800.0,13.6389,13.6616,13.6086,13.6237,186800.0
2006-06-19 14:00:00,17.99,18.0,17.94,17.95,290800.0,13.6162,13.6237,13.5783,13.5859,290800.0
2006-06-19 14:10:00,17.95,18.0,17.94,17.98,207400.0,13.5859,13.6237,13.5783,13.6086,207400.0
2006-06-19 14:20:00,17.98,17.98,17.91,17.93,381200.0,13.6086,13.6086,13.5556,13.5707,381200.0
2006-06-19 14:30:00,17.93,17.97,17.93,17.96,318200.0,13.5707,13.601,13.5707,13.5935,318200.0
2006-06-19 14:40:00,17.96,17.98,17.91,17.92,321200.0,13.5935,13.6086,13.5556,13.5632,321200.0
2006-06-19 14:50:00,17.92,17.93,17.9,17.9,274200.0,13.5632,13.5707,13.548,13.548,274200.0
2006-06-19 15:00:00,17.9,17.94,17.86,17.92,356800.0,13.548,13.5783,13.5178,13.5632,356800.0
2006-06-19 15:10:00,17.92,17.98,17.92,17.97,253600.0,13.5632,13.6086,13.5632,13.601,253600.0
2006-06-19 15:20:00,17.97,18.04,17.97,18.04,303200.0,13.601,13.654,13.601,13.654,303200.0
2006-06-19 15:30:00,18.03,18.07,18.03,18.03,264200.0,13.6464,13.6767,13.6464,13.6464,264200.0
2006-06-19 15:40:00,18.03,18.03,17.93,17.97,287600.0,13.6464,13.6464,13.5707,13.601,287600.0
2006-06-19 15:50:00,17.97,18.0,17.95,17.96,332800.0,13.601,13.6237,13.5859,13.5935,332800.0
2006-06-20 09:30:00,17.93,18.0,17.85,17.97,335200.0,13.5707,13.6237,13.5102,13.601,335200.0
2006-06-20 09:40:00,17.98,17.99,17.86,17.9,134600.0,13.6086,13.6162,13.5178,13.548,134600.0
2006-06-20 09:50:00,17.89,17.99,17.89,17.95,167200.0,13.5405,13.6162,13.5405,13.5859,167200.0
2006-06-20 10:00:00,17.96,17.97,17.93,17.97,162400.0,13.5935,13.601,13.5707,13.601,162400.0
2006-06-20 10:10:00,17.96,18.05,17.96,18.0,234800.0,13.5935,13.6616,13.5935,13.6237,234800.0
2006-06-20 10:20:00,18.0,18.04,17.97,18.03,155600.0,13.6237,13.654,13.601,13.6464,155600.0
2006-06-20 10:30:00,18.03,18.05,18.01,18.04,146000.0,13.6464,13.6616,13.6313,13.654,146000.0
2006-06-20 10:40:00,18.04,18.05,17.96,17.99,124800.0,13.654,13.6616,13.5935,13.6162,124800.0
2006-06-20 10:50:00,17.99,18.04,17.98,18.0,123000.0,13.6162,13.654,13.6086,13.6237,123000.0
2006-06-20 11:00:00,17.99,18.1,17.97,18.07,218600.0,13.6162,13.6994,13.601,13.6767,218600.0
2006-06-20 11:10:00,18.07,18.1,18.03,18.06,165000.0,13.6767,13.6994,13.6464,13.6691,165000.0
2006-06-20 11:20:00,18.07,18.15,18.07,18.14,296600.0,13.6767,13.7373,13.6767,13.7297,296600.0
2006-06-20 11:30:00,18.14,18.2,18.13,18.16,345000.0,13.7297,13.7751,13.7221,13.7448,345000.0
2006-06-20 11:40:00,18.16,18.2,18.15,18.16,239000.0,13.7448,13.7751,13.7373,13.7448,239000.0
2006-06-20 11:50:00,18.16,18.17,18.13,18.16,167000.0,13.7448,13.7524,13.7221,13.7448,167000.0
2006-06-20 12:00:00,18.17,18.17,18.13,18.14,101600.0,13.7524,13.7524,13.7221,13.7297,101600.0
2006-06-20 12:10:00,18.14,18.15,18.11,18.11,319400.0,13.7297,13.7373,13.707,13.707,319400.0
2006-06-20 12:20:00,18.11,18.14,18.11,18.11,141800.0,13.707,13.7297,13.707,13.707,141800.0
2006-06-20 12:30:00,18.11,18.11,18.07,18.07,162600.0,13.707,13.707,13.6767,13.6767,162600.0
2006-06-20 12:40:00,18.07,18.08,18.07,18.08,161200.0,13.6767,13.6843,13.6767,13.6843,161200.0
2006-06-20 12:50:00,18.08,18.08,18.01,18.05,199400.0,13.6843,13.6843,13.6313,13.6616,199400.0
2006-06-20 13:00:00,18.05,18.05,18.0,18.04,132200.0,13.6616,13.6616,13.6237,13.654,132200.0
2006-06-20 13:10:00,18.04,18.04,18.0,18.01,151000.0,13.654,13.654,13.6237,13.6313,151000.0
2006-06-20 13:20:00,18.01,18.02,17.99,17.99,155000.0,13.6313,13.6389,13.6162,13.6162,155000.0
2006-06-20 13:30:00,17.99,17.99,17.92,17.97,227000.0,13.6162,13.6162,13.5632,13.601,227000.0
2006-06-20 13:40:00,17.97,18.03,17.95,17.98,217000.0,13.601,13.6464,13.5859,13.6086,217000.0
2006-06-20 13:50:00,17.99,17.99,17.93,17.95,178000.0,13.6162,13.6162,13.5707,13.5859,178000.0
2006-06-20 14:00:00,17.95,17.95,17.9,17.94,244000.0,13.5859,13.5859,13.548,13.5783,244000.0
2006-06-20 14:10:00,17.94,17.95,17.92,17.93,288800.0,13.5783,13.5859,13.5632,13.5707,288800.0
2006-06-20 14:20:00,17.93,17.94,17.89,17.91,254600.0,13.5707,13.5783,13.5405,13.5556,254600.0
2006-06-20 14:30:00,17.91,17.95,17.9,17.94,138200.0,13.5556,13.5859,13.548,13.5783,138200.0
2006-06-20 14:40:00,17.95,17.95,17.93,17.93,100600.0,13.5859,13.5859,13.5707,13.5707,100600.0
2006-06-20 14:50:00,17.93,17.99,17.93,17.96,185800.0,13.5707,13.6162,13.5707,13.5935,185800.0
2006-06-20 15:00:00,17.96,17.97,17.92,17.93,142400.0,13.5935,13.601,13.5632,13.5707,142400.0
2006-06-20 15:10:00,17.93,17.96,17.93,17.96,232600.0,13.5707,13.5935,13.5707,13.5935,232600.0
2006-06-20 15:20:00,17.95,18.0,17.95,17.98,239000.0,13.5859,13.6237,13.5859,13.6086,239000.0
2006-06-20 15:30:00,17.98,17.99,17.93,17.96,294800.0,13.6086,13.6162,13.5707,13.5935,294800.0
2006-06-20 15:40:00,17.95,17.97,17.93,17.93,207600.0,13.5859,13.601,13.5707,13.5707,207600.0
2006-06-20 15:50:00,17.93,17.93,17.89,17.93,593400.0,13.5707,13.5707,13.5405,13.5707,593400.0
2006-06-21 09:30:00,18.0,18.13,17.96,18.1,413800.0,13.6237,13.7221,13.5935,13.6994,413800.0
2006-06-21 09:40:00,18.1,18.13,18.05,18.13,306600.0,13.6994,13.7221,13.6616,13.7221,306600.0
2006-06-21 09:50:00,18.13,18.16,18.03,18.11,317800.0,13.7221,13.7448,13.6464,13.707,317800.0
2006-06-21 10:00:00,18.11,18.18,18.1,18.15,223800.0,13.707,13.76,13.6994,13.7373,223800.0
2006-06-21 10:10:00,18.15,18.2,18.14,18.16,295200.0,13.7373,13.7751,13.7297,13.7448,295200.0
2006-06-21 10:20:00,18.16,18.17,18.13,18.16,193600.0,13.7448,13.7524,13.7221,13.7448,193600.0
2006-06-21 10:30:00,18.15,18.2,18.15,18.16,295200.0,13.7373,13.7751,13.7373,13.7448,295200.0
2006-06-21 10:40:00,18.16,18.18,18.14,18.17,244000.0,13.7448,13.76,13.7297,13.7524,244000.0
2006-06-21 10:50:00,18.17,18.18,18.13,18.13,245400.0,13.7524,13.76,13.7221,13.7221,245400.0
2006-06-21 11:00:00,18.13,18.24,18.13,18.22,276400.0,13.7221,13.8054,13.7221,13.7902,276400.0
2006-06-21 11:10:00,18.22,18.23,18.19,18.2,174200.0,13.7902,13.7978,13.7675,13.7751,174200.0
2006-06-21 11:20:00,18.2,18.25,18.17,18.25,343400.0,13.7751,13.8129,13.7524,13.8129,343400.0
2006-06-21 11:30:00,18.25,18.25,18.19,18.2,389600.0,13.8129,13.8129,13.7675,13.7751,389600.0
2006-06-21 11:40:00,18.21,18.23,18.18,18.2,185000.0,13.7827,13.7978,13.76,13.7751,185000.0
2006-06-21 11:50:00,18.2,18.2,18.15,18.15,141400.0,13.7751,13.7751,13.7373,13.7373,141400.0
2006-06-21 12:00:00,18.16,18.2,18.14,18.19,322600.0,13.7448,13.7751,13.7297,13.7675,322600.0
2006-06-21 12:10:00,18.18,18.24,18.18,18.22,164600.0,13.76,13.8054,13.76,13.7902,164600.0
2006-06-21 12:20:00,18.22,18.26,18.17,18.23,234000.0,13.7902,13.8205,13.7524,13.7978,234000.0
2006-06-21 12:30:00,18.23,18.28,18.23,18.27,130000.0,13.7978,13.8357,13.7978,13.8281,130000.0
2006-06-21 12:40:00,18.27,18.28,18.23,18.24,121800.0,13.8281,13.8357,13.7978,13.8054,121800.0
2006-06-21 12:50:00,18.24,18.28,18.23,18.28,138000.0,13.8054,13.8357,13.7978,13.8357,138000.0
2006-06-21 13:00:00,18.28,18.3,18.27,18.29,179600.0,13.8357,13.8508,13.8281,13.8432,179600.0
2006-06-21 13:10:00,18.29,18.3,18.28,18.28,50600.0,13.8432,13.8508,13.8357,13.8357,50600.0
2006-06-21 13:20:00,18.28,18.32,18.28,18.32,217400.0,13.8357,13.8659,13.8357,13.8659,217400.0
2006-06-21 13:30:00,18.32,18.36,18.32,18.35,243800.0,13.8659,13.8962,13.8659,13.8886,243800.0
2006-06-21 13:40:00,18.36,18.38,18.33,18.36,233600.0,13.8962,13.9113,13.8735,13.8962,233600.0
2006-06-21 13:50:00,18.36,18.42,18.36,18.41,293400.0,13.8962,13.9416,13.8962,13.934,293400.0
2006-06-21 14:00:00,18.41,18.41,18.38,18.38,184800.0,13.934,13.934,13.9113,13.9113,184800.0
2006-06-21 14:10:00,18.38,18.4,18.36,18.4,125400.0,13.9113,13.9265,13.8962,13.9265,125400.0
2006-06-21 14:20:00,18.39,18.4,18.33,18.34,176000.0,13.9189,13.9265,13.8735,13.8811,176000.0
2006-06-21 14:30:00,18.34,18.34,18.31,18.31,166400.0,13.8811,13.8811,13.8584,13.8584,166400.0
2006-06-21 14:40:00,18.31,18.38,18.28,18.28,168600.0,13.8584,13.9113,13.8357,13.8357,168600.0
2006-06-21 14:50:00,18.28,18.35,18.24,18.31,319000.0,13.8357,13.8886,13.8054,13.8584,319000.0
2006-06-21 15:00:00,18.31,18.35,18.29,18.32,267200.0,13.8584,13.8886,13.8432,13.8659,267200.0
2006-06-21 15:10:00,18.32,18.35,18.32,18.35,187800.0,13.8659,13.8886,13.8659,13.8886,187800.0
2006-06-21 15:20:00,18.35,18.37,18.33,18.33,217800.0,13.8886,13.9038,13.8735,13.8735,217800.0
2006-06-21 15:30:00,18.33,18.33,18.26,18.28,294000.0,13.8735,13.8735,13.8205,13.8357,294000.0
2006-06-21 15:40:00,18.28,18.29,18.21,18.23,326800.0,13.8357,13.8432,13.7827,13.7978,326800.0
2006-06-21 15:50:00,18.22,18.28,18.21,18.21,499200.0,13.7902,13.8357,13.7827,13.7827,499200.0
2006-06-22 09:30:00,18.25,18.28,18.22,18.25,358400.0,13.8129,13.8357,13.7902,13.8129,358400.0
2006-06-22 09:40:00,18.25,18.27,18.15,18.21,199600.0,13.8129,13.8281,13.7373,13.7827,199600.0
2006-06-22 09:50:00,18.21,18.26,18.2,18.25,114400.0,13.7827,13.8205,13.7751,13.8129,114400.0
2006-06-22 10:00:00,18.25,18.25,18.19,18.21,196800.0,13.8129,13.8129,13.7675,13.7827,196800.0
2006-06-22 10:10:00,18.21,18.22,18.08,18.11,283400.0,13.7827,13.7902,13.6843,13.707,283400.0
2006-06-22 10:20:00,18.11,18.12,18.05,18.08,293600.0,13.707,13.7146,13.6616,13.6843,293600.0
2006-06-22 10:30:00,18.08,18.09,18.01,18.05,222400.0,13.6843,13.6918,13.6313,13.6616,222400.0
2006-06-22 10:40:00,18.06,18.06,17.98,18.0,291800.0,13.6691,13.6691,13.6086,13.6237,291800.0
2006-06-22 10:50:00,18.0,18.05,17.99,18.03,175200.0,13.6237,13.6616,13.6162,13.6464,175200.0
2006-06-22 11:00:00,18.04,18.07,17.98,18.06,194400.0,13.654,13.6767,13.6086,13.6691,194400.0
2006-06-22 11:10:00,18.06,18.07,18.02,18.07,77400.0,13.6691,13.6767,13.6389,13.6767,77400.0
2006-06-22 11:20:00,18.06,18.08,18.04,18.06,156200.0,13.6691,13.6843,13.654,13.6691,156200.0
2006-06-22 11:30:00,18.06,18.07,18.03,18.04,146200.0,13.6691,13.6767,13.6464,13.654,146200.0
2006-06-22 11:40:00,18.04,18.04,17.99,17.99,184400.0,13.654,13.654,13.6162,13.6162,184400.0
2006-06-22 11:50:00,17.99,17.99,17.94,17.95,193600.0,13.6162,13.6162,13.5783,13.5859,193600.0
2006-06-22 12:00:00,17.95,17.99,17.95,17.98,165000.0,13.5859,13.6162,13.5859,13.6086,165000.0
2006-06-22 12:10:00,17.98,18.0,17.98,17.99,62000.0,13.6086,13.6237,13.6086,13.6162,62000.0
2006-06-22 12:20:00,17.99,17.99,17.9,17.95,306400.0,13.6162,13.6162,13.548,13.5859,306400.0
2006-06-22 12:30:00,17.96,17.96,17.9,17.95,155200.0,13.5935,13.5935,13.548,13.5859,155200.0
2006-06-22 12:40:00,17.95,18.0,17.95,17.99,327200.0,13.5859,13.6237,13.5859,13.6162,327200.0
2006-06-22 12:50:00,18.0,18.05,18.0,18.04,153000.0,13.6237,13.6616,13.6237,13.654,153000.0
2006-06-22 13:00:00,18.03,18.04,18.02,18.04,88400.0,13.6464,13.654,13.6389,13.654,88400.0
2006-06-22 13:10:00,18.03,18.05,18.03,18.04,55800.0,13.6464,13.6616,13.6464,13.654,55800.0
2006-06-22 13:20:00,18.04,18.05,18.04,18.05,61400.0,13.654,13.6616,13.654,13.6616,61400.0
2006-06-22 13:30:00,18.05,18.05,18.0,18.01,96400.0,13.6616,13.6616,13.6237,13.6313,96400.0
2006-06-22 13:40:00,18.02,18.03,17.91,17.98,229200.0,13.6389,13.6464,13.5556,13.6086,229200.0
2006-06-22 13:50:00,17.98,18.03,17.95,18.0,147000.0,13.6086,13.6464,13.5859,13.6237,147000.0
2006-06-22 14:00:00,18.0,18.04,17.92,17.93,217400.0,13.6237,13.654,13.5632,13.5707,217400.0
2006-06-22 14:10:00,17.92,18.0,17.92,17.95,121600.0,13.5632,13.6237,13.5632,13.5859,121600.0
2006-06-22 14:20:00,17.95,18.03,17.95,18.02,96800.0,13.5859,13.6464,13.5859,13.6389,96800.0
2006-06-22 14:30:00,18.01,18.01,17.97,17.99,94600.0,13.6313,13.6313,13.601,13.6162,94600.0
2006-06-22 14:40:00,17.99,17.99,17.94,17.98,107000.0,13.6162,13.6162,13.5783,13.6086,107000.0
2006-06-22 14:50:00,17.98,18.05,17.96,18.01,141200.0,13.6086,13.6616,13.5935,13.6313,141200.0
2006-06-22 15:00:00,18.02,18.02,17.96,17.97,90200.0,13.6389,13.6389,13.5935,13.601,90200.0
2006-06-22 15:10:00,17.97,18.02,17.97,17.97,96800.0,13.601,13.6389,13.601,13.601,96800.0
2006-06-22 15:20:00,17.97,18.02,17.97,18.02,145400.0,13.601,13.6389,13.601,13.6389,145400.0
2006-06-22 15:30:00,18.02,18.05,18.02,18.02,194200.0,13.6389,13.6616,13.6389,13.6389,194200.0
2006-06-22 15:40:00,18.02,18.06,17.98,18.06,186400.0,13.6389,13.6691,13.6086,13.6691,186400.0
2006-06-22 15:50:00,18.06,18.08,18.02,18.04,425200.0,13.6691,13.6843,13.6389,13.654,425200.0
2006-06-23 09:30:00,18.03,18.1,18.02,18.03,438000.0,13.6464,13.6994,13.6389,13.6464,438000.0
2006-06-23 09:40:00,18.03,18.11,18.03,18.11,444600.0,13.6464,13.707,13.6464,13.707,444600.0
2006-06-23 09:50:00,18.11,18.11,18.09,18.1,570000.0,13.707,13.707,13.6918,13.6994,570000.0
2006-06-23 10:00:00,18.1,18.11,18.06,18.09,235200.0,13.6994,13.707,13.6691,13.6918,235200.0
2006-06-23 10:10:00,18.08,18.18,18.08,18.18,311000.0,13.6843,13.76,13.6843,13.76,311000.0
2006-06-23 10:20:00,18.18,18.23,18.18,18.21,235600.0,13.76,13.7978,13.76,13.7827,235600.0
2006-06-23 10:30:00,18.21,18.23,18.18,18.2,142600.0,13.7827,13.7978,13.76,13.7751,142600.0
2006-06-23 10:40:00,18.2,18.27,18.2,18.26,335200.0,13.7751,13.8281,13.7751,13.8205,335200.0
2006-06-23 10:50:00,18.26,18.3,18.25,18.3,184200.0,13.8205,13.8508,13.8129,13.8508,184200.0
2006-06-23 11:00:00,18.3,18.33,18.3,18.31,210600.0,13.8508,13.8735,13.8508,13.8584,210600.0
2006-06-23 11:10:00,18.31,18.34,18.3,18.34,249800.0,13.8584,13.8811,13.8508,13.8811,249800.0
2006-06-23 11:20:00,18.34,18.38,18.34,18.35,216000.0,13.8811,13.9113,13.8811,13.8886,216000.0
2006-06-23 11:30:00,18.35,18.35,18.3,18.3,158200.0,13.8886,13.8886,13.8508,13.8508,158200.0
2006-06-23 11:40:00,18.3,18.35,18.3,18.34,145400.0,13.8508,13.8886,13.8508,13.8811,145400.0
2006-06-23 11:50:00,18.34,18.38,18.33,18.34,154200.0,13.8811,13.9113,13.8735,13.8811,154200.0
2006-06-23 12:00:00,18.33,18.36,18.31,18.35,109800.0,13.8735,13.8962,13.8584,13.8886,109800.0
2006-06-23 12:10:00,18.35,18.42,18.35,18.42,223400.0,13.8886,13.9416,13.8886,13.9416,223400.0
2006-06-23 12:20:00,18.42,18.51,18.41,18.49,540400.0,13.9416,14.0097,13.934,13.9946,540400.0
2006-06-23 12:30:00,18.48,18.5,18.47,18.49,211000.0,13.987,14.0022,13.9795,13.9946,211000.0
2006-06-23 12:40:00,18.49,18.49,18.43,18.43,144600.0,13.9946,13.9946,13.9492,13.9492,144600.0
2006-06-23 12:50:00,18.43,18.45,18.41,18.43,146000.0,13.9492,13.9643,13.934,13.9492,146000.0
2006-06-23 13:00:00,18.43,18.43,18.39,18.41,181600.0,13.9492,13.9492,13.9189,13.934,181600.0
2006-06-23 13:10:00,18.41,18.43,18.39,18.4,115000.0,13.934,13.9492,13.9189,13.9265,115000.0
2006-06-23 13:20:00,18.4,18.41,18.38,18.41,117400.0,13.9265,13.934,13.9113,13.934,117400.0
2006-06-23 13:30:00,18.41,18.42,18.41,18.41,113200.0,13.934,13.9416,13.934,13.934,113200.0
2006-06-23 13:40:00,18.41,18.43,18.38,18.39,215400.0,13.934,13.9492,13.9113,13.9189,215400.0
2006-06-23 13:50:00,18.39,18.41,18.38,18.39,118800.0,13.9189,13.934,13.9113,13.9189,118800.0
2006-06-23 14:00:00,18.38,18.39,18.34,18.36,231000.0,13.9113,13.9189,13.8811,13.8962,231000.0
2006-06-23 14:10:00,18.36,18.36,18.32,18.32,482000.0,13.8962,13.8962,13.8659,13.8659,482000.0
2006-06-23 14:20:00,18.32,18.33,18.3,18.32,113400.0,13.8659,13.8735,13.8508,13.8659,113400.0
2006-06-23 14:30:00,18.32,18.34,18.31,18.33,168400.0,13.8659,13.8811,13.8584,13.8735,168400.0
2006-06-23 14:40:00,18.33,18.34,18.3,18.3,155400.0,13.8735,13.8811,13.8508,13.8508,155400.0
2006-06-23 14:50:00,18.31,18.32,18.3,18.31,129400.0,13.8584,13.8659,13.8508,13.8584,129400.0
2006-06-23 15:00:00,18.31,18.32,18.3,18.31,152400.0,13.8584,13.8659,13.8508,13.8584,152400.0
2006-06-23 15:10:00,18.31,18.32,18.3,18.31,164600.0,13.8584,13.8659,13.8508,13.8584,164600.0
2006-06-23 15:20:00,18.3,18.36,18.3,18.32,227800.0,13.8508,13.8962,13.8508,13.8659,227800.0
2006-06-23 15:30:00,18.33,18.34,18.31,18.33,175600.0,13.8735,13.8811,13.8584,13.8735,175600.0
2006-06-23 15:40:00,18.33,18.34,18.31,18.33,227400.0,13.8735,13.8811,13.8584,13.8735,227400.0
2006-06-23 15:50:00,18.33,18.33,18.25,18.25,642400.0,13.8735,13.8735,13.8129,13.8129,642400.0
2006-06-26 09:30:00,18.35,18.4,18.3,18.35,462400.0,13.8886,13.9265,13.8508,13.8886,462400.0
2006-06-26 09:40:00,18.35,18.38,18.34,18.35,168200.0,13.8886,13.9113,13.8811,13.8886,168200.0
2006-06-26 09:50:00,18.35,18.37,18.31,18.35,146600.0,13.8886,13.9038,13.8584,13.8886,146600.0
2006-06-26 10:00:00,18.35,18.42,18.31,18.38,169000.0,13.8886,13.9416,13.8584,13.9113,169000.0
2006-06-26 10:10:00,18.38,18.42,18.36,18.36,195400.0,13.9113,13.9416,13.8962,13.8962,195400.0
2006-06-26 10:20:00,18.36,18.42,18.36,18.42,264600.0,13.8962,13.9416,13.8962,13.9416,264600.0
2006-06-26 10:30:00,18.41,18.43,18.36,18.39,162800.0,13.934,13.9492,13.8962,13.9189,162800.0
2006-06-26 10:40:00,18.39,18.41,18.36,18.4,176800.0,13.9189,13.934,13.8962,13.9265,176800.0
2006-06-26 10:50:00,18.41,18.41,18.36,18.37,171000.0,13.934,13.934,13.8962,13.9038,171000.0
2006-06-26 11:00:00,18.36,18.39,18.36,18.38,186000.0,13.8962,13.9189,13.8962,13.9113,186000.0
2006-06-26 11:10:00,18.39,18.39,18.35,18.37,134000.0,13.9189,13.9189,13.8886,13.9038,134000.0
2006-06-26 11:20:00,18.37,18.38,18.35,18.35,97600.0,13.9038,13.9113,13.8886,13.8886,97600.0
2006-06-26 11:30:00,18.35,18.36,18.35,18.36,79000.0,13.8886,13.8962,13.8886,13.8962,79000.0
2006-06-26 11:40:00,18.36,18.38,18.36,18.36,97800.0,13.8962,13.9113,13.8962,13.8962,97800.0
2006-06-26 11:50:00,18.36,18.37,18.31,18.33,73600.0,13.8962,13.9038,13.8584,13.8735,73600.0
2006-06-26 12:00:00,18.33,18.35,18.33,18.34,122800.0,13.8735,13.8886,13.8735,13.8811,122800.0
2006-06-26 12:10:00,18.33,18.33,18.29,18.3,155400.0,13.8735,13.8735,13.8432,13.8508,155400.0
2006-06-26 12:20:00,18.3,18.3,18.27,18.27,105600.0,13.8508,13.8508,13.8281,13.8281,105600.0
2006-06-26 12:30:00,18.27,18.28,18.25,18.28,108600.0,13.8281,13.8357,13.8129,13.8357,108600.0
2006-06-26 12:40:00,18.28,18.3,18.27,18.27,100800.0,13.8357,13.8508,13.8281,13.8281,100800.0
2006-06-26 12:50:00,18.27,18.29,18.27,18.27,85600.0,13.8281,13.8432,13.8281,13.8281,85600.0
2006-06-26 13:00:00,18.27,18.31,18.27,18.27,171600.0,13.8281,13.8584,13.8281,13.8281,171600.0
2006-06-26 13:10:00,18.26,18.28,18.26,18.27,110800.0,13.8205,13.8357,13.8205,13.8281,110800.0
2006-06-26 13:20:00,18.27,18.28,18.25,18.25,83600.0,13.8281,13.8357,13.8129,13.8129,83600.0
2006-06-26 13:30:00,18.25,18.25,18.23,18.24,97400.0,13.8129,13.8129,13.7978,13.8054,97400.0
2006-06-26 13:40:00,18.23,18.24,18.19,18.19,246400.0,13.7978,13.8054,13.7675,13.7675,246400.0
2006-06-26 13:50:00,18.19,18.21,18.18,18.21,142200.0,13.7675,13.7827,13.76,13.7827,142200.0
2006-06-26 14:00:00,18.21,18.22,18.2,18.21,154600.0,13.7827,13.7902,13.7751,13.7827,154600.0
2006-06-26 14:10:00,18.21,18.21,18.17,18.17,114000.0,13.7827,13.7827,13.7524,13.7524,114000.0
2006-06-26 14:20:00,18.17,18.2,18.16,18.18,102000.0,13.7524,13.7751,13.7448,13.76,102000.0
2006-06-26 14:30:00,18.18,18.21,18.15,18.19,143200.0,13.76,13.7827,13.7373,13.7675,143200.0
2006-06-26 14:40:00,18.19,18.25,18.19,18.25,228600.0,13.7675,13.8129,13.7675,13.8129,228600.0
2006-06-26 14:50:00,18.25,18.25,18.24,18.24,68200.0,13.8129,13.8129,13.8054,13.8054,68200.0
2006-06-26 15:00:00,18.24,18.24,18.22,18.22,123600.0,13.8054,13.8054,13.7902,13.7902,123600.0
2006-06-26 15:10:00,18.22,18.24,18.21,18.22,144800.0,13.7902,13.8054,13.7827,13.7902,144800.0
2006-06-26 15:20:00,18.22,18.23,18.18,18.18,239400.0,13.7902,13.7978,13.76,13.76,239400.0
2006-06-26 15:30:00,18.18,18.25,18.17,18.25,320800.0,13.76,13.8129,13.7524,13.8129,320800.0
2006-06-26 15:40:00,18.25,18.27,18.24,18.24,232800.0,13.8129,13.8281,13.8054,13.8054,232800.0
2006-06-26 15:50:00,18.24,18.27,18.23,18.25,374600.0,13.8054,13.8281,13.7978,13.8129,374600.0
2006-06-27 09:30:00,18.17,18.29,18.15,18.21,626000.0,13.7524,13.8432,13.7373,13.7827,626000.0
2006-06-27 09:40:00,18.21,18.26,18.2,18.21,121000.0,13.7827,13.8205,13.7751,13.7827,121000.0
2006-06-27 09:50:00,18.21,18.25,18.2,18.23,131600.0,13.7827,13.8129,13.7751,13.7978,131600.0
2006-06-27 10:00:00,18.23,18.23,18.14,18.18,309600.0,13.7978,13.7978,13.7297,13.76,309600.0
2006-06-27 10:10:00,18.18,18.18,18.11,18.14,211400.0,13.76,13.76,13.707,13.7297,211400.0
2006-06-27 10:20:00,18.14,18.17,18.11,18.11,192200.0,13.7297,13.7524,13.707,13.707,192200.0
2006-06-27 10:30:00,18.11,18.14,18.11,18.12,196400.0,13.707,13.7297,13.707,13.7146,196400.0
2006-06-27 10:40:00,18.12,18.13,18.07,18.08,178600.0,13.7146,13.7221,13.6767,13.6843,178600.0
2006-06-27 10:50:00,18.08,18.1,18.03,18.03,339400.0,13.6843,13.6994,13.6464,13.6464,339400.0
2006-06-27 11:00:00,18.04,18.05,17.99,17.99,541000.0,13.654,13.6616,13.6162,13.6162,541000.0
2006-06-27 11:10:00,17.99,17.99,17.92,17.95,412200.0,13.6162,13.6162,13.5632,13.5859,412200.0
2006-06-27 11:20:00,17.95,17.96,17.93,17.96,320200.0,13.5859,13.5935,13.5707,13.5935,320200.0
2006-06-27 11:30:00,17.96,17.99,17.95,17.98,135000.0,13.5935,13.6162,13.5859,13.6086,135000.0
2006-06-27 11:40:00,17.99,17.99,17.95,17.97,124600.0,13.6162,13.6162,13.5859,13.601,124600.0
2006-06-27 11:50:00,17.96,18.0,17.93,17.98,113600.0,13.5935,13.6237,13.5707,13.6086,113600.0
2006-06-27 12:00:00,17.98,18.0,17.98,17.98,84200.0,13.6086,13.6237,13.6086,13.6086,84200.0
2006-06-27 12:10:00,17.98,17.99,17.95,17.95,196200.0,13.6086,13.6162,13.5859,13.5859,196200.0
2006-06-27 12:20:00,17.95,17.96,17.94,17.95,227000.0,13.5859,13.5935,13.5783,13.5859,227000.0
2006-06-27 12:30:00,17.95,17.95,17.88,17.89,319800.0,13.5859,13.5859,13.5329,13.5405,319800.0
2006-06-27 12:40:00,17.89,17.96,17.88,17.96,173000.0,13.5405,13.5935,13.5329,13.5935,173000.0
2006-06-27 12:50:00,17.96,17.96,17.93,17.94,131200.0,13.5935,13.5935,13.5707,13.5783,131200.0
2006-06-27 13:00:00,17.94,17.97,17.92,17.97,163400.0,13.5783,13.601,13.5632,13.601,163400.0
2006-06-27 13:10:00,17.97,17.98,17.97,17.98,124600.0,13.601,13.6086,13.601,13.6086,124600.0
2006-06-27 13:20:00,17.98,17.98,17.96,17.98,113000.0,13.6086,13.6086,13.5935,13.6086,113000.0
2006-06-27 13:30:00,17.98,18.0,17.97,17.98,209000.0,13.6086,13.6237,13.601,13.6086,209000.0
2006-06-27 13:40:00,17.99,17.99,17.97,17.99,145400.0,13.6162,13.6162,13.601,13.6162,145400.0
2006-06-27 13:50:00,17.99,18.0,17.97,17.97,77600.0,13.6162,13.6237,13.601,13.601,77600.0
2006-06-27 14:00:00,17.98,17.99,17.93,17.93,222000.0,13.6086,13.6162,13.5707,13.5707,222000.0
2006-06-27 14:10:00,17.93,17.93,17.92,17.92,124800.0,13.5707,13.5707,13.5632,13.5632,124800.0
2006-06-27 14:20:00,17.92,17.92,17.89,17.89,214400.0,13.5632,13.5632,13.5405,13.5405,214400.0
2006-06-27 14:30:00,17.89,17.93,17.88,17.91,247200.0,13.5405,13.5707,13.5329,13.5556,247200.0
2006-06-27 14:40:00,17.92,17.92,17.87,17.88,194400.0,13.5632,13.5632,13.5253,13.5329,194400.0
2006-06-27 14:50:00,17.88,17.88,17.84,17.88,339200.0,13.5329,13.5329,13.5026,13.5329,339200.0
2006-06-27 15:00:00,17.88,17.96,17.88,17.95,226000.0,13.5329,13.5935,13.5329,13.5859,226000.0
2006-06-27 15:10:00,17.95,17.97,17.94,17.97,205200.0,13.5859,13.601,13.5783,13.601,205200.0
2006-06-27 15:20:00,17.97,17.98,17.94,17.98,291400.0,13.601,13.6086,13.5783,13.6086,291400.0
2006-06-27 15:30:00,17.98,17.99,17.93,17.93,365800.0,13.6086,13.6162,13.5707,13.5707,365800.0
2006-06-27 15:40:00,17.93,17.94,17.87,17.93,532800.0,13.5707,13.5783,13.5253,13.5707,532800.0
2006-06-27 15:50:00,17.93,17.93,17.86,17.86,632000.0,13.5707,13.5707,13.5178,13.5178,632000.0
2006-06-28 09:30:00,17.89,17.95,17.78,17.79,431400.0,13.5405,13.5859,13.4572,13.4648,431400.0
2006-06-28 09:40:00,17.79,17.8,17.75,17.75,335400.0,13.4648,13.4724,13.4345,13.4345,335400.0
2006-06-28 09:50:00,17.75,17.78,17.71,17.72,474600.0,13.4345,13.4572,13.4042,13.4118,474600.0
2006-06-28 10:00:00,17.72,17.81,17.71,17.81,332000.0,13.4118,13.4799,13.4042,13.4799,332000.0
2006-06-28 10:10:00,17.81,17.89,17.8,17.88,229400.0,13.4799,13.5405,13.4724,13.5329,229400.0
2006-06-28 10:20:00,17.88,17.88,17.82,17.82,107000.0,13.5329,13.5329,13.4875,13.4875,107000.0
2006-06-28 10:30:00,17.82,17.84,17.78,17.84,257600.0,13.4875,13.5026,13.4572,13.5026,257600.0
2006-06-28 10:40:00,17.84,17.84,17.75,17.75,170600.0,13.5026,13.5026,13.4345,13.4345,170600.0
2006-06-28 10:50:00,17.75,17.8,17.75,17.8,214800.0,13.4345,13.4724,13.4345,13.4724,214800.0
2006-06-28 11:00:00,17.79,17.83,17.78,17.81,135200.0,13.4648,13.4951,13.4572,13.4799,135200.0
2006-06-28 11:10:00,17.81,17.82,17.79,17.79,143000.0,13.4799,13.4875,13.4648,13.4648,143000.0
2006-06-28 11:20:00,17.79,17.79,17.72,17.73,301600.0,13.4648,13.4648,13.4118,13.4194,301600.0
2006-06-28 11:30:00,17.73,17.75,17.72,17.74,226800.0,13.4194,13.4345,13.4118,13.4269,226800.0
2006-06-28 11:40:00,17.74,17.76,17.73,17.73,113000.0,13.4269,13.4421,13.4194,13.4194,113000.0
2006-06-28 11:50:00,17.73,17.79,17.73,17.77,146800.0,13.4194,13.4648,13.4194,13.4496,146800.0
2006-06-28 12:00:00,17.77,17.78,17.75,17.76,137200.0,13.4496,13.4572,13.4345,13.4421,137200.0
2006-06-28 12:10:00,17.76,17.82,17.75,17.8,205600.0,13.4421,13.4875,13.4345,13.4724,205600.0
2006-06-28 12:20:00,17.8,17.83,17.79,17.79,111800.0,13.4724,13.4951,13.4648,13.4648,111800.0
2006-06-28 12:30:00,17.8,17.8,17.76,17.77,90000.0,13.4724,13.4724,13.4421,13.4496,90000.0
2006-06-28 12:40:00,17.77,17.77,17.74,17.74,123400.0,13.4496,13.4496,13.4269,13.4269,123400.0
2006-06-28 12:50:00,17.74,17.75,17.74,17.74,142200.0,13.4269,13.4345,13.4269,13.4269,142200.0
2006-06-28 13:00:00,17.74,17.75,17.74,17.74,76200.0,13.4269,13.4345,13.4269,13.4269,76200.0
2006-06-28 13:10:00,17.74,17.78,17.74,17.78,141600.0,13.4269,13.4572,13.4269,13.4572,141600.0
2006-06-28 13:20:00,17.78,17.82,17.77,17.8,133400.0,13.4572,13.4875,13.4496,13.4724,133400.0
2006-06-28 13:30:00,17.8,17.81,17.77,17.78,100000.0,13.4724,13.4799,13.4496,13.4572,100000.0
2006-06-28 13:40:00,17.78,17.79,17.77,17.78,114400.0,13.4572,13.4648,13.4496,13.4572,114400.0
2006-06-28 13:50:00,17.79,17.8,17.78,17.8,125400.0,13.4648,13.4724,13.4572,13.4724,125400.0
2006-06-28 14:00:00,17.8,17.83,17.8,17.82,223000.0,13.4724,13.4951,13.4724,13.4875,223000.0
2006-06-28 14:10:00,17.82,17.83,17.8,17.82,192600.0,13.4875,13.4951,13.4724,13.4875,192600.0
2006-06-28 14:20:00,17.82,17.87,17.82,17.86,157800.0,13.4875,13.5253,13.4875,13.5178,157800.0
2006-06-28 14:30:00,17.86,17.89,17.86,17.87,135600.0,13.5178,13.5405,13.5178,13.5253,135600.0
2006-06-28 14:40:00,17.87,17.92,17.84,17.89,269800.0,13.5253,13.5632,13.5026,13.5405,269800.0
2006-06-28 14:50:00,17.9,17.9,17.84,17.84,170200.0,13.548,13.548,13.5026,13.5026,170200.0
2006-06-28 15:00:00,17.84,17.86,17.84,17.86,215000.0,13.5026,13.5178,13.5026,13.5178,215000.0
2006-06-28 15:10:00,17.86,17.88,17.83,17.83,220400.0,13.5178,13.5329,13.4951,13.4951,220400.0
2006-06-28 15:20:00,17.83,17.86,17.81,17.82,172800.0,13.4951,13.5178,13.4799,13.4875,172800.0
2006-06-28 15:30:00,17.82,17.85,17.82,17.84,146400.0,13.4875,13.5102,13.4875,13.5026,146400.0
2006-06-28 15:40:00,17.84,17.86,17.82,17.85,279000.0,13.5026,13.5178,13.4875,13.5102,279000.0
2006-06-28 15:50:00,17.85,17.89,17.85,17.88,527600.0,13.5102,13.5405,13.5102,13.5329,527600.0
2006-06-29 09:30:00,18.02,18.05,17.98,18.05,912600.0,13.6389,13.6616,13.6086,13.6616,912600.0
2006-06-29 09:40:00,18.04,18.05,17.99,18.03,292800.0,13.654,13.6616,13.6162,13.6464,292800.0
2006-06-29 09:50:00,18.03,18.09,18.01,18.06,332000.0,13.6464,13.6918,13.6313,13.6691,332000.0
2006-06-29 10:00:00,18.06,18.13,18.03,18.11,341800.0,13.6691,13.7221,13.6464,13.707,341800.0
2006-06-29 10:10:00,18.11,18.16,18.1,18.11,192200.0,13.707,13.7448,13.6994,13.707,192200.0
2006-06-29 10:20:00,18.11,18.14,18.1,18.13,211600.0,13.707,13.7297,13.6994,13.7221,211600.0
2006-06-29 10:30:00,18.14,18.18,18.11,18.16,472400.0,13.7297,13.76,13.707,13.7448,472400.0
2006-06-29 10:40:00,18.17,18.21,18.11,18.18,395800.0,13.7524,13.7827,13.707,13.76,395800.0
2006-06-29 10:50:00,18.18,18.21,18.16,18.2,160800.0,13.76,13.7827,13.7448,13.7751,160800.0
2006-06-29 11:00:00,18.2,18.24,18.2,18.23,319000.0,13.7751,13.8054,13.7751,13.7978,319000.0
2006-06-29 11:10:00,18.23,18.28,18.23,18.25,254600.0,13.7978,13.8357,13.7978,13.8129,254600.0
2006-06-29 11:20:00,18.25,18.25,18.18,18.24,195200.0,13.8129,13.8129,13.76,13.8054,195200.0
2006-06-29 11:30:00,18.24,18.27,18.24,18.25,207400.0,13.8054,13.8281,13.8054,13.8129,207400.0
2006-06-29 11:40:00,18.25,18.25,18.22,18.24,225400.0,13.8129,13.8129,13.7902,13.8054,225400.0
2006-06-29 11:50:00,18.24,18.25,18.23,18.25,167400.0,13.8054,13.8129,13.7978,13.8129,167400.0
2006-06-29 12:00:00,18.25,18.26,18.22,18.24,154400.0,13.8129,13.8205,13.7902,13.8054,154400.0
2006-06-29 12:10:00,18.25,18.3,18.24,18.28,124800.0,13.8129,13.8508,13.8054,13.8357,124800.0
2006-06-29 12:20:00,18.29,18.29,18.28,18.28,167600.0,13.8432,13.8432,13.8357,13.8357,167600.0
2006-06-29 12:30:00,18.28,18.29,18.25,18.27,90600.0,13.8357,13.8432,13.8129,13.8281,90600.0
2006-06-29 12:40:00,18.27,18.27,18.22,18.22,118000.0,13.8281,13.8281,13.7902,13.7902,118000.0
2006-06-29 12:50:00,18.22,18.22,18.18,18.18,69800.0,13.7902,13.7902,13.76,13.76,69800.0
2006-06-29 13:00:00,18.18,18.22,18.17,18.2,120600.0,13.76,13.7902,13.7524,13.7751,120600.0
2006-06-29 13:10:00,18.2,18.25,18.2,18.24,56600.0,13.7751,13.8129,13.7751,13.8054,56600.0
2006-06-29 13:20:00,18.24,18.27,18.23,18.26,112000.0,13.8054,13.8281,13.7978,13.8205,112000.0
2006-06-29 13:30:00,18.27,18.32,18.26,18.31,197200.0,13.8281,13.8659,13.8205,13.8584,197200.0
2006-06-29 13:40:00,18.31,18.35,18.3,18.33,269200.0,13.8584,13.8886,13.8508,13.8735,269200.0
2006-06-29 13:50:00,18.34,18.36,18.31,18.32,197600.0,13.8811,13.8962,13.8584,13.8659,197600.0
2006-06-29 14:00:00,18.32,18.4,18.32,18.39,302600.0,13.8659,13.9265,13.8659,13.9189,302600.0
2006-06-29 14:10:00,18.39,18.54,18.38,18.53,826600.0,13.9189,14.0324,13.9113,14.0249,826600.0
2006-06-29 14:20:00,18.53,18.72,18.53,18.6,1263000.0,14.0249,14.1687,14.0249,14.0779,1263000.0
2006-06-29 14:30:00,18.59,18.63,18.51,18.61,611200.0,14.0703,14.1006,14.0097,14.0854,611200.0
2006-06-29 14:40:00,18.6,18.73,18.57,18.7,565600.0,14.0779,14.1762,14.0551,14.1535,565600.0
2006-06-29 14:50:00,18.71,18.8,18.69,18.77,717000.0,14.1611,14.2292,14.146,14.2065,717000.0
2006-06-29 15:00:00,18.78,18.8,18.75,18.8,418000.0,14.2141,14.2292,14.1914,14.2292,418000.0
2006-06-29 15:10:00,18.8,18.84,18.78,18.83,479200.0,14.2292,14.2595,14.2141,14.2519,479200.0
2006-06-29 15:20:00,18.83,18.93,18.8,18.93,745400.0,14.2519,14.3276,14.2292,14.3276,745400.0
2006-06-29 15:30:00,18.93,18.93,18.88,18.91,580200.0,14.3276,14.3276,14.2898,14.3125,580200.0
2006-06-29 15:40:00,18.91,18.91,18.86,18.89,722800.0,14.3125,14.3125,14.2746,14.2973,722800.0
2006-06-29 15:50:00,18.89,19.0,18.89,19.0,1972800.0,14.2973,14.3806,14.2973,14.3806,1972800.0
2006-06-30 09:30:00,19.0,19.01,18.96,19.0,766000.0,14.3806,14.3882,14.3503,14.3806,766000.0
2006-06-30 09:40:00,19.0,19.01,18.96,18.97,270400.0,14.3806,14.3882,14.3503,14.3579,270400.0
2006-06-30 09:50:00,18.97,18.98,18.92,18.93,267600.0,14.3579,14.3655,14.3201,14.3276,267600.0
2006-06-30 10:00:00,18.94,18.96,18.88,18.93,336600.0,14.3352,14.3503,14.2898,14.3276,336600.0
2006-06-30 10:10:00,18.93,18.98,18.89,18.92,274800.0,14.3276,14.3655,14.2973,14.3201,274800.0
2006-06-30 10:20:00,18.92,18.92,18.85,18.88,265200.0,14.3201,14.3201,14.2671,14.2898,265200.0
2006-06-30 10:30:00,18.89,18.93,18.86,18.92,335000.0,14.2973,14.3276,14.2746,14.3201,335000.0
2006-06-30 10:40:00,18.92,18.93,18.89,18.9,193400.0,14.3201,14.3276,14.2973,14.3049,193400.0
2006-06-30 10:50:00,18.9,18.92,18.89,18.9,192200.0,14.3049,14.3201,14.2973,14.3049,192200.0
2006-06-30 11:00:00,18.91,18.91,18.87,18.88,166200.0,14.3125,14.3125,14.2822,14.2898,166200.0
2006-06-30 11:10:00,18.88,18.89,18.84,18.87,194200.0,14.2898,14.2973,14.2595,14.2822,194200.0
2006-06-30 11:20:00,18.87,18.91,18.86,18.89,278200.0,14.2822,14.3125,14.2746,14.2973,278200.0
2006-06-30 11:30:00,18.9,18.92,18.89,18.91,216800.0,14.3049,14.3201,14.2973,14.3125,216800.0
2006-06-30 11:40:00,18.91,18.93,18.91,18.91,83800.0,14.3125,14.3276,14.3125,14.3125,83800.0
2006-06-30 11:50:00,18.92,18.96,18.91,18.95,204200.0,14.3201,14.3503,14.3125,14.3428,204200.0
2006-06-30 12:00:00,18.95,18.97,18.91,18.92,141600.0,14.3428,14.3579,14.3125,14.3201,141600.0
2006-06-30 12:10:00,18.92,18.93,18.9,18.91,89200.0,14.3201,14.3276,14.3049,14.3125,89200.0
2006-06-30 12:20:00,18.91,18.93,18.91,18.93,100400.0,14.3125,14.3276,14.3125,14.3276,100400.0
2006-06-30 12:30:00,18.93,18.94,18.92,18.94,112000.0,14.3276,14.3352,14.3201,14.3352,112000.0
2006-06-30 12:40:00,18.94,18.97,18.92,18.93,177200.0,14.3352,14.3579,14.3201,14.3276,177200.0
2006-06-30 12:50:00,18.94,18.97,18.92,18.96,198800.0,14.3352,14.3579,14.3201,14.3503,198800.0
2006-06-30 13:00:00,18.96,18.97,18.96,18.97,99800.0,14.3503,14.3579,14.3503,14.3579,99800.0
2006-06-30 13:10:00,18.97,18.98,18.95,18.97,128200.0,14.3579,14.3655,14.3428,14.3579,128200.0
2006-06-30 13:20:00,18.97,18.97,18.93,18.96,67200.0,14.3579,14.3579,14.3276,14.3503,67200.0
2006-06-30 13:30:00,18.96,18.96,18.92,18.93,138400.0,14.3503,14.3503,14.3201,14.3276,138400.0
2006-06-30 13:40:00,18.93,18.94,18.92,18.93,133400.0,14.3276,14.3352,14.3201,14.3276,133400.0
2006-06-30 13:50:00,18.93,18.94,18.92,18.93,111600.0,14.3276,14.3352,14.3201,14.3276,111600.0
2006-06-30 14:00:00,18.93,18.95,18.92,18.93,140000.0,14.3276,14.3428,14.3201,14.3276,140000.0
2006-06-30 14:10:00,18.94,18.95,18.43,18.93,228600.0,14.3352,14.3428,13.9492,14.3276,228600.0
2006-06-30 14:20:00,18.93,18.95,18.92,18.93,167600.0,14.3276,14.3428,14.3201,14.3276,167600.0
2006-06-30 14:30:00,18.93,18.95,18.92,18.93,121800.0,14.3276,14.3428,14.3201,14.3276,121800.0
2006-06-30 14:40:00,18.93,18.95,18.93,18.95,63600.0,14.3276,14.3428,14.3276,14.3428,63600.0
2006-06-30 14:50:00,18.95,18.95,18.93,18.95,133000.0,14.3428,14.3428,14.3276,14.3428,133000.0
2006-06-30 15:00:00,18.95,18.96,18.93,18.94,126600.0,14.3428,14.3503,14.3276,14.3352,126600.0
2006-06-30 15:10:00,18.94,18.95,18.93,18.93,118800.0,14.3352,14.3428,14.3276,14.3276,118800.0
2006-06-30 15:20:00,18.93,18.94,18.88,18.89,256200.0,14.3276,14.3352,14.2898,14.2973,256200.0
2006-06-30 15:30:00,18.88,18.91,18.86,18.86,248800.0,14.2898,14.3125,14.2746,14.2746,248800.0
2006-06-30 15:40:00,18.86,18.93,18.86,18.92,281600.0,14.2746,14.3276,14.2746,14.3201,281600.0
2006-06-30 15:50:00,18.92,18.93,18.89,18.92,769400.0,14.3201,14.3276,14.2973,14.3201,769400.0
2006-07-03 09:30:00,18.98,19.07,18.97,18.97,430200.0,14.3655,14.4336,14.3579,14.3579,430200.0
2006-07-03 09:40:00,18.98,19.1,18.98,19.09,238800.0,14.3655,14.4563,14.3655,14.4487,238800.0
2006-07-03 09:50:00,19.09,19.1,19.09,19.1,162200.0,14.4487,14.4563,14.4487,14.4563,162200.0
2006-07-03 10:00:00,19.09,19.14,19.08,19.14,228800.0,14.4487,14.4866,14.4412,14.4866,228800.0
2006-07-03 10:10:00,19.14,19.17,19.11,19.13,189000.0,14.4866,14.5093,14.4639,14.479,189000.0
2006-07-03 10:20:00,19.13,19.14,19.11,19.13,135600.0,14.479,14.4866,14.4639,14.479,135600.0
2006-07-03 10:30:00,19.14,19.14,19.07,19.07,81000.0,14.4866,14.4866,14.4336,14.4336,81000.0
2006-07-03 10:40:00,19.08,19.08,19.01,19.01,178200.0,14.4412,14.4412,14.3882,14.3882,178200.0
2006-07-03 10:50:00,19.01,19.05,19.0,19.01,158400.0,14.3882,14.4184,14.3806,14.3882,158400.0
2006-07-03 11:00:00,19.01,19.03,19.0,19.01,87600.0,14.3882,14.4033,14.3806,14.3882,87600.0
2006-07-03 11:10:00,19.01,19.04,19.0,19.03,78600.0,14.3882,14.4109,14.3806,14.4033,78600.0
2006-07-03 11:20:00,19.03,19.05,19.02,19.05,94400.0,14.4033,14.4184,14.3957,14.4184,94400.0
2006-07-03 11:30:00,19.04,19.08,19.04,19.06,128800.0,14.4109,14.4412,14.4109,14.426,128800.0
2006-07-03 11:40:00,19.06,19.09,19.06,19.08,91200.0,14.426,14.4487,14.426,14.4412,91200.0
2006-07-03 11:50:00,19.08,19.08,19.07,19.08,82400.0,14.4412,14.4412,14.4336,14.4412,82400.0
2006-07-03 12:00:00,19.08,19.1,19.07,19.07,120800.0,14.4412,14.4563,14.4336,14.4336,120800.0
2006-07-03 12:10:00,19.07,19.1,19.07,19.09,68400.0,14.4336,14.4563,14.4336,14.4487,68400.0
2006-07-03 12:20:00,19.1,19.1,19.07,19.07,83600.0,14.4563,14.4563,14.4336,14.4336,83600.0
2006-07-03 12:30:00,19.07,19.08,19.07,19.08,85000.0,14.4336,14.4412,14.4336,14.4412,85000.0
2006-07-03 12:40:00,19.07,19.08,19.05,19.05,162400.0,14.4336,14.4412,14.4184,14.4184,162400.0
2006-07-03 12:50:00,19.05,19.05,19.04,19.05,305200.0,14.4184,14.4184,14.4109,14.4184,305200.0
2006-07-05 09:30:00,18.89,18.96,18.86,18.92,691200.0,14.2973,14.3503,14.2746,14.3201,691200.0
2006-07-05 09:40:00,18.92,18.93,18.79,18.83,355000.0,14.3201,14.3276,14.2217,14.2519,355000.0
2006-07-05 09:50:00,18.83,18.83,18.73,18.79,288200.0,14.2519,14.2519,14.1762,14.2217,288200.0
2006-07-05 10:00:00,18.79,18.82,18.65,18.71,344200.0,14.2217,14.2444,14.1157,14.1611,344200.0
2006-07-05 10:10:00,18.72,18.81,18.7,18.75,234600.0,14.1687,14.2368,14.1535,14.1914,234600.0
2006-07-05 10:20:00,18.75,18.75,18.68,18.71,221000.0,14.1914,14.1914,14.1384,14.1611,221000.0
2006-07-05 10:30:00,18.71,18.75,18.7,18.73,215000.0,14.1611,14.1914,14.1535,14.1762,215000.0
2006-07-05 10:40:00,18.74,18.77,18.68,18.71,221000.0,14.1838,14.2065,14.1384,14.1611,221000.0
2006-07-05 10:50:00,18.71,18.72,18.64,18.66,191200.0,14.1611,14.1687,14.1081,14.1233,191200.0
2006-07-05 11:00:00,18.66,18.66,18.58,18.61,329200.0,14.1233,14.1233,14.0627,14.0854,329200.0
2006-07-05 11:10:00,18.62,18.62,18.55,18.57,172400.0,14.093,14.093,14.04,14.0551,172400.0
2006-07-05 11:20:00,18.57,18.58,18.54,18.54,225200.0,14.0551,14.0627,14.0324,14.0324,225200.0
2006-07-05 11:30:00,18.54,18.6,18.53,18.6,197800.0,14.0324,14.0779,14.0249,14.0779,197800.0
2006-07-05 11:40:00,18.6,18.63,18.6,18.63,143400.0,14.0779,14.1006,14.0779,14.1006,143400.0
2006-07-05 11:50:00,18.63,18.71,18.63,18.69,225600.0,14.1006,14.1611,14.1006,14.146,225600.0
2006-07-05 12:00:00,18.68,18.71,18.67,18.68,238600.0,14.1384,14.1611,14.1308,14.1384,238600.0
2006-07-05 12:10:00,18.68,18.68,18.64,18.65,148600.0,14.1384,14.1384,14.1081,14.1157,148600.0
2006-07-05 12:20:00,18.65,18.68,18.64,18.68,132000.0,14.1157,14.1384,14.1081,14.1384,132000.0
2006-07-05 12:30:00,18.68,18.7,18.66,18.7,141000.0,14.1384,14.1535,14.1233,14.1535,141000.0
2006-07-05 12:40:00,18.7,18.71,18.68,18.69,53400.0,14.1535,14.1611,14.1384,14.146,53400.0
2006-07-05 12:50:00,18.68,18.71,18.68,18.71,67400.0,14.1384,14.1611,14.1384,14.1611,67400.0
2006-07-05 13:00:00,18.71,18.71,18.7,18.7,116000.0,14.1611,14.1611,14.1535,14.1535,116000.0
2006-07-05 13:10:00,18.71,18.79,18.7,18.78,143600.0,14.1611,14.2217,14.1535,14.2141,143600.0
2006-07-05 13:20:00,18.78,18.8,18.77,18.79,95600.0,14.2141,14.2292,14.2065,14.2217,95600.0
2006-07-05 13:30:00,18.79,18.82,18.78,18.82,104000.0,14.2217,14.2444,14.2141,14.2444,104000.0
2006-07-05 13:40:00,18.82,18.83,18.82,18.82,95600.0,14.2444,14.2519,14.2444,14.2444,95600.0
2006-07-05 13:50:00,18.82,18.82,18.77,18.77,137600.0,14.2444,14.2444,14.2065,14.2065,137600.0
2006-07-05 14:00:00,18.77,18.81,18.75,18.81,89200.0,14.2065,14.2368,14.1914,14.2368,89200.0
2006-07-05 14:10:00,18.8,18.81,18.8,18.8,52400.0,14.2292,14.2368,14.2292,14.2292,52400.0
2006-07-05 14:20:00,18.8,18.84,18.8,18.84,86600.0,14.2292,14.2595,14.2292,14.2595,86600.0
2006-07-05 14:30:00,18.84,18.96,18.84,18.91,374600.0,14.2595,14.3503,14.2595,14.3125,374600.0
2006-07-05 14:40:00,18.91,18.93,18.89,18.89,128800.0,14.3125,14.3276,14.2973,14.2973,128800.0
2006-07-05 14:50:00,18.9,18.92,18.88,18.91,92600.0,14.3049,14.3201,14.2898,14.3125,92600.0
2006-07-05 15:00:00,18.91,18.92,18.84,18.84,219600.0,14.3125,14.3201,14.2595,14.2595,219600.0
2006-07-05 15:10:00,18.84,18.88,18.83,18.85,181800.0,14.2595,14.2898,14.2519,14.2671,181800.0
2006-07-05 15:20:00,18.85,18.87,18.84,18.85,101400.0,14.2671,14.2822,14.2595,14.2671,101400.0
2006-07-05 15:30:00,18.85,18.85,18.78,18.79,268200.0,14.2671,14.2671,14.2141,14.2217,268200.0
2006-07-05 15:40:00,18.79,18.89,18.78,18.88,297000.0,14.2217,14.2973,14.2141,14.2898,297000.0
2006-07-05 15:50:00,18.88,18.89,18.78,18.78,594200.0,14.2898,14.2973,14.2141,14.2141,594200.0
2006-07-06 09:30:00,18.86,18.9,18.73,18.85,329200.0,14.2746,14.3049,14.1762,14.2671,329200.0
2006-07-06 09:40:00,18.85,18.86,18.79,18.82,135000.0,14.2671,14.2746,14.2217,14.2444,135000.0
2006-07-06 09:50:00,18.82,18.88,18.82,18.86,97600.0,14.2444,14.2898,14.2444,14.2746,97600.0
2006-07-06 10:00:00,18.86,18.93,18.82,18.84,296000.0,14.2746,14.3276,14.2444,14.2595,296000.0
2006-07-06 10:10:00,18.84,18.91,18.82,18.87,426200.0,14.2595,14.3125,14.2444,14.2822,426200.0
2006-07-06 10:20:00,18.87,18.95,18.86,18.93,322800.0,14.2822,14.3428,14.2746,14.3276,322800.0
2006-07-06 10:30:00,18.92,18.95,18.91,18.95,114800.0,14.3201,14.3428,14.3125,14.3428,114800.0
2006-07-06 10:40:00,18.94,18.95,18.91,18.91,77800.0,14.3352,14.3428,14.3125,14.3125,77800.0
2006-07-06 10:50:00,18.91,18.93,18.87,18.9,123000.0,14.3125,14.3276,14.2822,14.3049,123000.0
2006-07-06 11:00:00,18.9,18.92,18.88,18.9,110400.0,14.3049,14.3201,14.2898,14.3049,110400.0
2006-07-06 11:10:00,18.9,18.96,18.9,18.94,118800.0,14.3049,14.3503,14.3049,14.3352,118800.0
2006-07-06 11:20:00,18.94,18.97,18.93,18.96,92200.0,14.3352,14.3579,14.3276,14.3503,92200.0
2006-07-06 11:30:00,18.96,18.98,18.95,18.96,67800.0,14.3503,14.3655,14.3428,14.3503,67800.0
2006-07-06 11:40:00,18.95,18.98,18.95,18.97,84600.0,14.3428,14.3655,14.3428,14.3579,84600.0
2006-07-06 11:50:00,18.97,18.97,18.9,18.91,100400.0,14.3579,14.3579,14.3049,14.3125,100400.0
2006-07-06 12:00:00,18.91,18.92,18.91,18.91,50400.0,14.3125,14.3201,14.3125,14.3125,50400.0
2006-07-06 12:10:00,18.91,18.92,18.85,18.86,88000.0,14.3125,14.3201,14.2671,14.2746,88000.0
2006-07-06 12:20:00,18.86,18.9,18.86,18.9,120000.0,14.2746,14.3049,14.2746,14.3049,120000.0
2006-07-06 12:30:00,18.9,18.93,18.9,18.92,80200.0,14.3049,14.3276,14.3049,14.3201,80200.0
2006-07-06 12:40:00,18.92,18.93,18.89,18.89,73000.0,14.3201,14.3276,14.2973,14.2973,73000.0
2006-07-06 12:50:00,18.9,18.9,18.87,18.88,113200.0,14.3049,14.3049,14.2822,14.2898,113200.0
2006-07-06 13:00:00,18.88,18.89,18.86,18.89,130600.0,14.2898,14.2973,14.2746,14.2973,130600.0
2006-07-06 13:10:00,18.89,18.92,18.87,18.87,84400.0,14.2973,14.3201,14.2822,14.2822,84400.0
2006-07-06 13:20:00,18.87,18.88,18.86,18.88,70400.0,14.2822,14.2898,14.2746,14.2898,70400.0
2006-07-06 13:30:00,18.88,18.92,18.88,18.92,135000.0,14.2898,14.3201,14.2898,14.3201,135000.0
2006-07-06 13:40:00,18.92,18.99,18.92,18.98,186200.0,14.3201,14.373,14.3201,14.3655,186200.0
2006-07-06 13:50:00,18.98,18.98,18.94,18.95,92000.0,14.3655,14.3655,14.3352,14.3428,92000.0
2006-07-06 14:00:00,18.95,18.96,18.93,18.95,98600.0,14.3428,14.3503,14.3276,14.3428,98600.0
2006-07-06 14:10:00,18.95,18.96,18.93,18.93,168200.0,14.3428,14.3503,14.3276,14.3276,168200.0
2006-07-06 14:20:00,18.93,18.93,18.93,18.93,60000.0,14.3276,14.3276,14.3276,14.3276,60000.0
2006-07-06 14:30:00,18.93,18.93,18.92,18.92,149000.0,14.3276,14.3276,14.3201,14.3201,149000.0
2006-07-06 14:40:00,18.92,18.95,18.92,18.94,182400.0,14.3201,14.3428,14.3201,14.3352,182400.0
2006-07-06 14:50:00,18.93,18.98,18.93,18.97,647200.0,14.3276,14.3655,14.3276,14.3579,647200.0
2006-07-06 15:00:00,18.97,18.98,18.96,18.96,127800.0,14.3579,14.3655,14.3503,14.3503,127800.0
2006-07-06 15:10:00,18.97,19.0,18.96,19.0,139600.0,14.3579,14.3806,14.3503,14.3806,139600.0
2006-07-06 15:20:00,19.0,19.0,18.97,18.98,113400.0,14.3806,14.3806,14.3579,14.3655,113400.0
2006-07-06 15:30:00,18.98,19.0,18.95,18.98,258400.0,14.3655,14.3806,14.3428,14.3655,258400.0
2006-07-06 15:40:00,18.98,18.98,18.92,18.93,396600.0,14.3655,14.3655,14.3201,14.3276,396600.0
2006-07-06 15:50:00,18.93,18.98,18.93,18.93,515800.0,14.3276,14.3655,14.3276,14.3276,515800.0
2006-07-07 09:30:00,17.96,18.0,17.82,17.88,2534600.0,13.5935,13.6237,13.4875,13.5329,2534600.0
2006-07-07 09:40:00,17.89,17.96,17.86,17.88,1515600.0,13.5405,13.5935,13.5178,13.5329,1515600.0
2006-07-07 09:50:00,17.88,17.9,17.86,17.89,698600.0,13.5329,13.548,13.5178,13.5405,698600.0
2006-07-07 10:00:00,17.9,17.9,17.81,17.83,942800.0,13.548,13.548,13.4799,13.4951,942800.0
2006-07-07 10:10:00,17.83,17.85,17.75,17.78,1807600.0,13.4951,13.5102,13.4345,13.4572,1807600.0
2006-07-07 10:20:00,17.78,17.78,17.68,17.73,1226000.0,13.4572,13.4572,13.3815,13.4194,1226000.0
2006-07-07 10:30:00,17.73,17.73,17.64,17.7,775600.0,13.4194,13.4194,13.3513,13.3967,775600.0
2006-07-07 10:40:00,17.68,17.71,17.55,17.64,1101600.0,13.3815,13.4042,13.2831,13.3513,1101600.0
2006-07-07 10:50:00,17.64,17.68,17.6,17.61,586400.0,13.3513,13.3815,13.321,13.3285,586400.0
2006-07-07 11:00:00,17.61,17.64,17.57,17.61,617200.0,13.3285,13.3513,13.2983,13.3285,617200.0
2006-07-07 11:10:00,17.61,17.65,17.6,17.63,575200.0,13.3285,13.3588,13.321,13.3437,575200.0
2006-07-07 11:20:00,17.63,17.79,17.61,17.71,1519800.0,13.3437,13.4648,13.3285,13.4042,1519800.0
2006-07-07 11:30:00,17.71,17.77,17.69,17.72,1105000.0,13.4042,13.4496,13.3891,13.4118,1105000.0
2006-07-07 11:40:00,17.72,17.79,17.72,17.75,719200.0,13.4118,13.4648,13.4118,13.4345,719200.0
2006-07-07 11:50:00,17.75,17.78,17.73,17.75,777200.0,13.4345,13.4572,13.4194,13.4345,777200.0
2006-07-07 12:00:00,17.75,17.79,17.75,17.78,341200.0,13.4345,13.4648,13.4345,13.4572,341200.0
2006-07-07 12:10:00,17.78,17.78,16.78,17.77,261200.0,13.4572,13.4572,12.7003,13.4496,261200.0
2006-07-07 12:20:00,17.77,17.9,17.77,17.89,551200.0,13.4496,13.548,13.4496,13.5405,551200.0
2006-07-07 12:30:00,17.9,18.06,17.89,18.06,1386600.0,13.548,13.6691,13.5405,13.6691,1386600.0
2006-07-07 12:40:00,18.06,18.07,18.01,18.06,1032400.0,13.6691,13.6767,13.6313,13.6691,1032400.0
2006-07-07 12:50:00,18.05,18.06,17.97,17.99,744200.0,13.6616,13.6691,13.601,13.6162,744200.0
2006-07-07 13:00:00,17.99,18.02,17.97,18.0,520200.0,13.6162,13.6389,13.601,13.6237,520200.0
2006-07-07 13:10:00,18.0,18.0,17.98,18.0,553800.0,13.6237,13.6237,13.6086,13.6237,553800.0
2006-07-07 13:20:00,18.0,18.02,17.99,18.0,553200.0,13.6237,13.6389,13.6162,13.6237,553200.0
2006-07-07 13:30:00,18.0,18.01,17.99,18.0,275200.0,13.6237,13.6313,13.6162,13.6237,275200.0
2006-07-07 13:40:00,18.0,18.01,18.0,18.0,139200.0,13.6237,13.6313,13.6237,13.6237,139200.0
2006-07-07 13:50:00,18.0,18.0,17.93,17.96,290600.0,13.6237,13.6237,13.5707,13.5935,290600.0
2006-07-07 14:00:00,17.97,18.01,17.96,18.01,286800.0,13.601,13.6313,13.5935,13.6313,286800.0
2006-07-07 14:10:00,18.01,18.01,18.0,18.0,147600.0,13.6313,13.6313,13.6237,13.6237,147600.0
2006-07-07 14:20:00,18.0,18.0,18.0,18.0,295000.0,13.6237,13.6237,13.6237,13.6237,295000.0
2006-07-07 14:30:00,18.0,18.0,17.99,18.0,426000.0,13.6237,13.6237,13.6162,13.6237,426000.0
2006-07-07 14:40:00,18.0,18.0,17.94,17.94,469200.0,13.6237,13.6237,13.5783,13.5783,469200.0
2006-07-07 14:50:00,17.94,17.95,17.85,17.87,446200.0,13.5783,13.5859,13.5102,13.5253,446200.0
2006-07-07 15:00:00,17.86,17.89,17.85,17.88,413600.0,13.5178,13.5405,13.5102,13.5329,413600.0
2006-07-07 15:10:00,17.88,17.89,17.87,17.89,739400.0,13.5329,13.5405,13.5253,13.5405,739400.0
2006-07-07 15:20:00,17.89,17.89,17.88,17.89,637200.0,13.5405,13.5405,13.5329,13.5405,637200.0
2006-07-07 15:30:00,17.89,17.96,17.89,17.95,696600.0,13.5405,13.5935,13.5405,13.5859,696600.0
2006-07-07 15:40:00,17.95,18.0,17.95,18.0,837800.0,13.5859,13.6237,13.5859,13.6237,837800.0
2006-07-07 15:50:00,18.0,18.04,18.0,18.04,1573200.0,13.6237,13.654,13.6237,13.654,1573200.0
2006-07-10 09:30:00,18.05,18.06,17.85,17.9,807400.0,13.6616,13.6691,13.5102,13.548,807400.0
2006-07-10 09:40:00,17.9,17.99,17.9,17.96,439600.0,13.548,13.6162,13.548,13.5935,439600.0
2006-07-10 09:50:00,17.96,18.0,17.93,17.99,376600.0,13.5935,13.6237,13.5707,13.6162,376600.0
2006-07-10 10:00:00,17.99,18.07,17.98,18.07,458200.0,13.6162,13.6767,13.6086,13.6767,458200.0
2006-07-10 10:10:00,18.07,18.12,18.03,18.05,374600.0,13.6767,13.7146,13.6464,13.6616,374600.0
2006-07-10 10:20:00,18.05,18.08,18.05,18.08,211600.0,13.6616,13.6843,13.6616,13.6843,211600.0
2006-07-10 10:30:00,18.08,18.08,17.98,17.99,299400.0,13.6843,13.6843,13.6086,13.6162,299400.0
2006-07-10 10:40:00,17.99,18.04,17.96,18.03,235800.0,13.6162,13.654,13.5935,13.6464,235800.0
2006-07-10 10:50:00,18.03,18.08,18.03,18.05,161000.0,13.6464,13.6843,13.6464,13.6616,161000.0
2006-07-10 11:00:00,18.05,18.06,18.02,18.03,170200.0,13.6616,13.6691,13.6389,13.6464,170200.0
2006-07-10 11:10:00,18.02,18.04,18.01,18.03,157400.0,13.6389,13.654,13.6313,13.6464,157400.0
2006-07-10 11:20:00,18.03,18.03,18.01,18.02,271200.0,13.6464,13.6464,13.6313,13.6389,271200.0
2006-07-10 11:30:00,18.02,18.03,18.0,18.01,155200.0,13.6389,13.6464,13.6237,13.6313,155200.0
2006-07-10 11:40:00,18.0,18.01,18.0,18.01,128000.0,13.6237,13.6313,13.6237,13.6313,128000.0
2006-07-10 11:50:00,18.01,18.03,18.0,18.03,222800.0,13.6313,13.6464,13.6237,13.6464,222800.0
2006-07-10 12:00:00,18.03,18.03,18.0,18.0,199200.0,13.6464,13.6464,13.6237,13.6237,199200.0
2006-07-10 12:10:00,18.0,18.03,18.0,18.03,183400.0,13.6237,13.6464,13.6237,13.6464,183400.0
2006-07-10 12:20:00,18.03,18.06,18.02,18.02,217000.0,13.6464,13.6691,13.6389,13.6389,217000.0
2006-07-10 12:30:00,18.02,18.05,18.0,18.0,119200.0,13.6389,13.6616,13.6237,13.6237,119200.0
2006-07-10 12:40:00,18.0,18.02,18.0,18.0,105800.0,13.6237,13.6389,13.6237,13.6237,105800.0
2006-07-10 12:50:00,18.0,18.01,18.0,18.0,104200.0,13.6237,13.6313,13.6237,13.6237,104200.0
2006-07-10 13:00:00,18.0,18.0,17.96,17.96,204200.0,13.6237,13.6237,13.5935,13.5935,204200.0
2006-07-10 13:10:00,17.96,17.97,17.95,17.95,201800.0,13.5935,13.601,13.5859,13.5859,201800.0
2006-07-10 13:20:00,17.95,17.95,17.93,17.93,140200.0,13.5859,13.5859,13.5707,13.5707,140200.0
2006-07-10 13:30:00,17.93,17.93,17.86,17.87,285400.0,13.5707,13.5707,13.5178,13.5253,285400.0
2006-07-10 13:40:00,17.87,17.93,17.86,17.93,230200.0,13.5253,13.5707,13.5178,13.5707,230200.0
2006-07-10 13:50:00,17.93,17.94,17.92,17.93,171000.0,13.5707,13.5783,13.5632,13.5707,171000.0
2006-07-10 14:00:00,17.93,17.95,17.91,17.91,149000.0,13.5707,13.5859,13.5556,13.5556,149000.0
2006-07-10 14:10:00,17.91,17.92,17.91,17.92,95600.0,13.5556,13.5632,13.5556,13.5632,95600.0
2006-07-10 14:20:00,17.92,17.97,17.92,17.93,191600.0,13.5632,13.601,13.5632,13.5707,191600.0
2006-07-10 14:30:00,17.93,17.93,17.91,17.91,254200.0,13.5707,13.5707,13.5556,13.5556,254200.0
2006-07-10 14:40:00,17.91,17.92,17.83,17.83,274800.0,13.5556,13.5632,13.4951,13.4951,274800.0
2006-07-10 14:50:00,17.83,17.83,17.78,17.78,307600.0,13.4951,13.4951,13.4572,13.4572,307600.0
2006-07-10 15:00:00,17.78,17.81,17.76,17.77,321000.0,13.4572,13.4799,13.4421,13.4496,321000.0
2006-07-10 15:10:00,17.78,17.82,17.76,17.81,344400.0,13.4572,13.4875,13.4421,13.4799,344400.0
2006-07-10 15:20:00,17.81,17.86,17.81,17.84,246400.0,13.4799,13.5178,13.4799,13.5026,246400.0
2006-07-10 15:30:00,17.85,17.85,17.82,17.83,165000.0,13.5102,13.5102,13.4875,13.4951,165000.0
2006-07-10 15:40:00,17.82,17.83,17.79,17.8,311000.0,13.4875,13.4951,13.4648,13.4724,311000.0
2006-07-10 15:50:00,17.8,17.83,17.8,17.82,418200.0,13.4724,13.4951,13.4724,13.4875,418200.0
2006-07-11 09:30:00,17.73,17.76,17.56,17.56,991800.0,13.4194,13.4421,13.2907,13.2907,991800.0
2006-07-11 09:40:00,17.56,17.66,17.56,17.65,442000.0,13.2907,13.3664,13.2907,13.3588,442000.0
2006-07-11 09:50:00,17.65,17.69,17.61,17.65,259200.0,13.3588,13.3891,13.3285,13.3588,259200.0
2006-07-11 10:00:00,17.65,17.66,17.62,17.63,346600.0,13.3588,13.3664,13.3361,13.3437,346600.0
2006-07-11 10:10:00,17.63,17.66,17.6,17.66,212400.0,13.3437,13.3664,13.321,13.3664,212400.0
2006-07-11 10:20:00,17.66,17.71,17.66,17.68,238000.0,13.3664,13.4042,13.3664,13.3815,238000.0
2006-07-11 10:30:00,17.67,17.67,17.6,17.61,313400.0,13.374,13.374,13.321,13.3285,313400.0
2006-07-11 10:40:00,17.61,17.62,17.61,17.61,152600.0,13.3285,13.3361,13.3285,13.3285,152600.0
2006-07-11 10:50:00,17.61,17.66,17.61,17.66,205400.0,13.3285,13.3664,13.3285,13.3664,205400.0
2006-07-11 11:00:00,17.65,17.68,17.65,17.65,193200.0,13.3588,13.3815,13.3588,13.3588,193200.0
2006-07-11 11:10:00,17.65,17.66,17.65,17.66,134800.0,13.3588,13.3664,13.3588,13.3664,134800.0
2006-07-11 11:20:00,17.66,17.67,17.65,17.66,233800.0,13.3664,13.374,13.3588,13.3664,233800.0
2006-07-11 11:30:00,17.65,17.66,17.65,17.65,184800.0,13.3588,13.3664,13.3588,13.3588,184800.0
2006-07-11 11:40:00,17.65,17.65,17.63,17.64,137000.0,13.3588,13.3588,13.3437,13.3513,137000.0
2006-07-11 11:50:00,17.63,17.64,17.61,17.61,100400.0,13.3437,13.3513,13.3285,13.3285,100400.0
2006-07-11 12:00:00,17.61,17.62,17.61,17.61,137200.0,13.3285,13.3361,13.3285,13.3285,137200.0
2006-07-11 12:10:00,17.61,17.64,17.61,17.64,246000.0,13.3285,13.3513,13.3285,13.3513,246000.0
2006-07-11 12:20:00,17.64,17.67,17.61,17.64,138200.0,13.3513,13.374,13.3285,13.3513,138200.0
2006-07-11 12:30:00,17.64,17.65,17.61,17.65,238400.0,13.3513,13.3588,13.3285,13.3588,238400.0
2006-07-11 12:40:00,17.64,17.66,17.64,17.65,192000.0,13.3513,13.3664,13.3513,13.3588,192000.0
2006-07-11 12:50:00,17.65,17.66,17.64,17.65,87200.0,13.3588,13.3664,13.3513,13.3588,87200.0
2006-07-11 13:00:00,17.65,17.66,17.63,17.64,99600.0,13.3588,13.3664,13.3437,13.3513,99600.0
2006-07-11 13:10:00,17.64,17.66,17.63,17.65,90400.0,13.3513,13.3664,13.3437,13.3588,90400.0
2006-07-11 13:20:00,17.65,17.66,17.63,17.65,77400.0,13.3588,13.3664,13.3437,13.3588,77400.0
2006-07-11 13:30:00,17.65,17.68,17.64,17.67,178800.0,13.3588,13.3815,13.3513,13.374,178800.0
2006-07-11 13:40:00,17.67,17.7,17.63,17.7,274000.0,13.374,13.3967,13.3437,13.3967,274000.0
2006-07-11 13:50:00,17.7,17.81,17.7,17.8,441400.0,13.3967,13.4799,13.3967,13.4724,441400.0
2006-07-11 14:00:00,17.8,17.82,17.74,17.82,206400.0,13.4724,13.4875,13.4269,13.4875,206400.0
2006-07-11 14:10:00,17.82,17.91,17.82,17.9,396800.0,13.4875,13.5556,13.4875,13.548,396800.0
2006-07-11 14:20:00,17.9,17.92,17.85,17.91,221400.0,13.548,13.5632,13.5102,13.5556,221400.0
2006-07-11 14:30:00,17.91,17.91,17.87,17.87,197800.0,13.5556,13.5556,13.5253,13.5253,197800.0
2006-07-11 14:40:00,17.86,17.89,17.84,17.88,233000.0,13.5178,13.5405,13.5026,13.5329,233000.0
2006-07-11 14:50:00,17.89,17.9,17.88,17.9,210600.0,13.5405,13.548,13.5329,13.548,210600.0
2006-07-11 15:00:00,17.9,17.9,17.84,17.9,278000.0,13.548,13.548,13.5026,13.548,278000.0
2006-07-11 15:10:00,17.9,17.99,17.9,17.97,368600.0,13.548,13.6162,13.548,13.601,368600.0
2006-07-11 15:20:00,17.98,18.05,17.97,17.98,508800.0,13.6086,13.6616,13.601,13.6086,508800.0
2006-07-11 15:30:00,17.98,18.05,17.97,18.01,388400.0,13.6086,13.6616,13.601,13.6313,388400.0
2006-07-11 15:40:00,18.02,18.03,17.97,17.99,282200.0,13.6389,13.6464,13.601,13.6162,282200.0
2006-07-11 15:50:00,17.99,18.02,17.97,17.99,475200.0,13.6162,13.6389,13.601,13.6162,475200.0
2006-07-12 09:30:00,17.95,18.0,17.77,17.79,843400.0,13.5859,13.6237,13.4496,13.4648,843400.0
2006-07-12 09:40:00,17.79,17.8,17.65,17.74,559200.0,13.4648,13.4724,13.3588,13.4269,559200.0
2006-07-12 09:50:00,17.74,17.75,17.68,17.71,254800.0,13.4269,13.4345,13.3815,13.4042,254800.0
2006-07-12 10:00:00,17.73,17.73,17.63,17.67,381600.0,13.4194,13.4194,13.3437,13.374,381600.0
2006-07-12 10:10:00,17.67,17.68,17.63,17.68,254200.0,13.374,13.3815,13.3437,13.3815,254200.0
2006-07-12 10:20:00,17.68,17.68,17.6,17.6,392400.0,13.3815,13.3815,13.321,13.321,392400.0
2006-07-12 10:30:00,17.61,17.61,17.47,17.48,1117200.0,13.3285,13.3285,13.2226,13.2302,1117200.0
2006-07-12 10:40:00,17.48,17.57,17.03,17.5,708000.0,13.2302,13.2983,12.8896,13.2453,708000.0
2006-07-12 10:50:00,17.5,17.53,17.47,17.52,742200.0,13.2453,13.268,13.2226,13.2604,742200.0
2006-07-12 11:00:00,17.52,17.52,17.46,17.48,604400.0,13.2604,13.2604,13.215,13.2302,604400.0
2006-07-12 11:10:00,17.48,17.49,17.41,17.42,810800.0,13.2302,13.2377,13.1772,13.1847,810800.0
2006-07-12 11:20:00,17.42,17.44,17.41,17.43,707000.0,13.1847,13.1999,13.1772,13.1923,707000.0
2006-07-12 11:30:00,17.43,17.49,17.43,17.49,331400.0,13.1923,13.2377,13.1923,13.2377,331400.0
2006-07-12 11:40:00,17.49,17.52,17.48,17.52,125600.0,13.2377,13.2604,13.2302,13.2604,125600.0
2006-07-12 11:50:00,17.52,17.53,17.51,17.52,202600.0,13.2604,13.268,13.2529,13.2604,202600.0
2006-07-12 12:00:00,17.52,17.52,17.46,17.5,270600.0,13.2604,13.2604,13.215,13.2453,270600.0
2006-07-12 12:10:00,17.5,17.5,17.43,17.43,191200.0,13.2453,13.2453,13.1923,13.1923,191200.0
2006-07-12 12:20:00,17.43,17.43,17.41,17.42,226000.0,13.1923,13.1923,13.1772,13.1847,226000.0
2006-07-12 12:30:00,17.42,17.45,17.4,17.43,226600.0,13.1847,13.2074,13.1696,13.1923,226600.0
2006-07-12 12:40:00,17.43,17.43,17.39,17.41,251800.0,13.1923,13.1923,13.162,13.1772,251800.0
2006-07-12 12:50:00,17.41,17.43,16.5,17.35,400800.0,13.1772,13.1923,12.4884,13.1318,400800.0
2006-07-12 13:00:00,17.35,17.36,17.11,17.17,1594600.0,13.1318,13.1393,12.9501,12.9955,1594600.0
2006-07-12 13:10:00,17.16,17.23,17.13,17.14,580800.0,12.988,13.0409,12.9653,12.9728,580800.0
2006-07-12 13:20:00,17.14,17.14,17.05,17.11,744600.0,12.9728,12.9728,12.9047,12.9501,744600.0
2006-07-12 13:30:00,17.11,17.14,17.08,17.12,698400.0,12.9501,12.9728,12.9274,12.9577,698400.0
2006-07-12 13:40:00,17.12,17.15,17.09,17.14,463400.0,12.9577,12.9804,12.935,12.9728,463400.0
2006-07-12 13:50:00,17.14,17.15,17.12,17.14,722000.0,12.9728,12.9804,12.9577,12.9728,722000.0
2006-07-12 14:00:00,17.14,17.16,17.11,17.14,583000.0,12.9728,12.988,12.9501,12.9728,583000.0
2006-07-12 14:10:00,17.15,17.19,17.13,17.15,506000.0,12.9804,13.0107,12.9653,12.9804,506000.0
2006-07-12 14:20:00,17.15,17.18,17.11,17.17,610800.0,12.9804,13.0031,12.9501,12.9955,610800.0
2006-07-12 14:30:00,17.17,17.2,17.15,17.2,552400.0,12.9955,13.0182,12.9804,13.0182,552400.0
2006-07-12 14:40:00,17.21,17.22,17.16,17.17,541600.0,13.0258,13.0334,12.988,12.9955,541600.0
2006-07-12 14:50:00,17.17,17.18,17.13,17.14,424400.0,12.9955,13.0031,12.9653,12.9728,424400.0
2006-07-12 15:00:00,17.13,17.17,17.13,17.16,557200.0,12.9653,12.9955,12.9653,12.988,557200.0
2006-07-12 15:10:00,17.16,17.17,17.13,17.14,458000.0,12.988,12.9955,12.9653,12.9728,458000.0
2006-07-12 15:20:00,17.14,17.18,17.14,17.18,590400.0,12.9728,13.0031,12.9728,13.0031,590400.0
2006-07-12 15:30:00,17.18,17.24,17.17,17.24,588800.0,13.0031,13.0485,12.9955,13.0485,588800.0
2006-07-12 15:40:00,17.24,17.24,17.15,17.2,1036400.0,13.0485,13.0485,12.9804,13.0182,1036400.0
2006-07-12 15:50:00,17.2,17.22,17.17,17.21,1226400.0,13.0182,13.0334,12.9955,13.0258,1226400.0
2006-07-13 09:30:00,17.21,17.26,17.11,17.14,1236400.0,13.0258,13.0636,12.9501,12.9728,1236400.0
2006-07-13 09:40:00,17.14,17.14,17.0,17.04,1620000.0,12.9728,12.9728,12.8669,12.8971,1620000.0
2006-07-13 09:50:00,17.05,17.05,16.8,16.98,2379600.0,12.9047,12.9047,12.7155,12.8517,2379600.0
2006-07-13 10:00:00,16.98,17.0,16.82,16.83,1494400.0,12.8517,12.8669,12.7306,12.7382,1494400.0
2006-07-13 10:10:00,16.83,17.0,16.81,16.84,1263800.0,12.7382,12.8669,12.7231,12.7458,1263800.0
2006-07-13 10:20:00,16.84,16.97,16.81,16.96,534400.0,12.7458,12.8442,12.7231,12.8366,534400.0
2006-07-13 10:30:00,16.96,17.0,16.92,16.98,834600.0,12.8366,12.8669,12.8063,12.8517,834600.0
2006-07-13 10:40:00,16.98,17.0,16.92,16.98,1415400.0,12.8517,12.8669,12.8063,12.8517,1415400.0
2006-07-13 10:50:00,16.98,17.0,16.97,17.0,451600.0,12.8517,12.8669,12.8442,12.8669,451600.0
2006-07-13 11:00:00,16.99,17.02,16.97,16.99,347400.0,12.8593,12.882,12.8442,12.8593,347400.0
2006-07-13 11:10:00,16.98,17.0,16.96,16.98,209600.0,12.8517,12.8669,12.8366,12.8517,209600.0
2006-07-13 11:20:00,16.98,17.0,16.98,17.0,447600.0,12.8517,12.8669,12.8517,12.8669,447600.0
2006-07-13 11:30:00,17.0,17.05,16.98,17.03,412800.0,12.8669,12.9047,12.8517,12.8896,412800.0
2006-07-13 11:40:00,17.03,17.06,16.99,17.03,420800.0,12.8896,12.9123,12.8593,12.8896,420800.0
2006-07-13 11:50:00,17.02,17.1,16.99,17.0,581400.0,12.882,12.9425,12.8593,12.8669,581400.0
2006-07-13 12:00:00,17.0,17.06,16.99,17.03,475400.0,12.8669,12.9123,12.8593,12.8896,475400.0
2006-07-13 12:10:00,17.03,17.07,17.0,17.05,431000.0,12.8896,12.9198,12.8669,12.9047,431000.0
2006-07-13 12:20:00,17.04,17.07,17.03,17.05,275600.0,12.8971,12.9198,12.8896,12.9047,275600.0
2006-07-13 12:30:00,17.05,17.05,17.02,17.02,212600.0,12.9047,12.9047,12.882,12.882,212600.0
2006-07-13 12:40:00,17.02,17.03,16.99,17.02,225600.0,12.882,12.8896,12.8593,12.882,225600.0
2006-07-13 12:50:00,17.01,17.01,16.99,17.0,268800.0,12.8744,12.8744,12.8593,12.8669,268800.0
2006-07-13 13:00:00,17.0,17.0,16.98,17.0,272600.0,12.8669,12.8669,12.8517,12.8669,272600.0
2006-07-13 13:10:00,17.0,17.03,16.99,17.02,135600.0,12.8669,12.8896,12.8593,12.882,135600.0
2006-07-13 13:20:00,17.02,17.03,17.0,17.02,241400.0,12.882,12.8896,12.8669,12.882,241400.0
2006-07-13 13:30:00,17.01,17.03,17.0,17.0,192000.0,12.8744,12.8896,12.8669,12.8669,192000.0
2006-07-13 13:40:00,17.0,17.03,17.0,17.03,221200.0,12.8669,12.8896,12.8669,12.8896,221200.0
2006-07-13 13:50:00,17.03,17.03,17.0,17.01,225600.0,12.8896,12.8896,12.8669,12.8744,225600.0
2006-07-13 14:00:00,17.02,17.02,16.98,17.0,189400.0,12.882,12.882,12.8517,12.8669,189400.0
2006-07-13 14:10:00,17.0,17.05,17.0,17.04,245800.0,12.8669,12.9047,12.8669,12.8971,245800.0
2006-07-13 14:20:00,17.04,17.06,17.02,17.06,296200.0,12.8971,12.9123,12.882,12.9123,296200.0
2006-07-13 14:30:00,17.06,17.08,17.0,17.02,266600.0,12.9123,12.9274,12.8669,12.882,266600.0
2006-07-13 14:40:00,17.02,17.04,17.0,17.03,287800.0,12.882,12.8971,12.8669,12.8896,287800.0
2006-07-13 14:50:00,17.03,17.03,16.97,17.0,603600.0,12.8896,12.8896,12.8442,12.8669,603600.0
2006-07-13 15:00:00,17.0,17.02,16.98,17.0,376400.0,12.8669,12.882,12.8517,12.8669,376400.0
2006-07-13 15:10:00,17.0,17.02,17.0,17.0,553800.0,12.8669,12.882,12.8669,12.8669,553800.0
2006-07-13 15:20:00,17.0,17.02,17.0,17.02,330800.0,12.8669,12.882,12.8669,12.882,330800.0
2006-07-13 15:30:00,17.02,17.05,17.01,17.03,572400.0,12.882,12.9047,12.8744,12.8896,572400.0
2006-07-13 15:40:00,17.03,17.04,17.0,17.0,400600.0,12.8896,12.8971,12.8669,12.8669,400600.0
2006-07-13 15:50:00,17.0,17.03,16.97,17.01,1305200.0,12.8669,12.8896,12.8442,12.8744,1305200.0
2006-07-14 09:30:00,16.98,17.02,16.83,16.84,775400.0,12.8517,12.882,12.7382,12.7458,775400.0
2006-07-14 09:40:00,16.83,16.86,16.83,16.85,610600.0,12.7382,12.7609,12.7382,12.7533,610600.0
2006-07-14 09:50:00,16.85,16.88,16.84,16.86,377000.0,12.7533,12.776,12.7458,12.7609,377000.0
2006-07-14 10:00:00,16.86,16.93,16.86,16.92,252200.0,12.7609,12.8139,12.7609,12.8063,252200.0
2006-07-14 10:10:00,16.92,16.99,16.91,16.99,350200.0,12.8063,12.8593,12.7987,12.8593,350200.0
2006-07-14 10:20:00,16.99,17.0,16.94,16.95,307200.0,12.8593,12.8669,12.8214,12.829,307200.0
2006-07-14 10:30:00,16.95,16.95,16.91,16.92,266200.0,12.829,12.829,12.7987,12.8063,266200.0
2006-07-14 10:40:00,16.92,16.95,16.89,16.95,311000.0,12.8063,12.829,12.7836,12.829,311000.0
2006-07-14 10:50:00,16.95,16.96,16.91,16.91,401800.0,12.829,12.8366,12.7987,12.7987,401800.0
2006-07-14 11:00:00,16.91,16.91,16.85,16.9,445800.0,12.7987,12.7987,12.7533,12.7912,445800.0
2006-07-14 11:10:00,16.9,16.9,16.77,16.79,475600.0,12.7912,12.7912,12.6928,12.7079,475600.0
2006-07-14 11:20:00,16.8,16.89,16.8,16.86,392600.0,12.7155,12.7836,12.7155,12.7609,392600.0
2006-07-14 11:30:00,16.86,16.87,16.77,16.77,446200.0,12.7609,12.7685,12.6928,12.6928,446200.0
2006-07-14 11:40:00,16.78,16.83,16.77,16.8,251800.0,12.7003,12.7382,12.6928,12.7155,251800.0
2006-07-14 11:50:00,16.81,16.88,16.79,16.87,312200.0,12.7231,12.776,12.7079,12.7685,312200.0
2006-07-14 12:00:00,16.87,16.88,16.81,16.86,290800.0,12.7685,12.776,12.7231,12.7609,290800.0
2006-07-14 12:10:00,16.87,16.89,16.81,16.89,394200.0,12.7685,12.7836,12.7231,12.7836,394200.0
2006-07-14 12:20:00,16.89,16.92,16.85,16.87,214000.0,12.7836,12.8063,12.7533,12.7685,214000.0
2006-07-14 12:30:00,16.87,16.92,16.87,16.92,169800.0,12.7685,12.8063,12.7685,12.8063,169800.0
2006-07-14 12:40:00,16.92,16.95,16.91,16.94,213200.0,12.8063,12.829,12.7987,12.8214,213200.0
2006-07-14 12:50:00,16.94,16.95,16.86,16.87,524400.0,12.8214,12.829,12.7609,12.7685,524400.0
2006-07-14 13:00:00,16.87,16.88,16.84,16.84,201200.0,12.7685,12.776,12.7458,12.7458,201200.0
2006-07-14 13:10:00,16.84,16.88,16.83,16.87,229200.0,12.7458,12.776,12.7382,12.7685,229200.0
2006-07-14 13:20:00,16.87,16.87,16.83,16.85,238400.0,12.7685,12.7685,12.7382,12.7533,238400.0
2006-07-14 13:30:00,16.85,16.87,16.84,16.87,211400.0,12.7533,12.7685,12.7458,12.7685,211400.0
2006-07-14 13:40:00,16.87,16.88,16.83,16.84,257200.0,12.7685,12.776,12.7382,12.7458,257200.0
2006-07-14 13:50:00,16.84,16.85,16.83,16.84,359600.0,12.7458,12.7533,12.7382,12.7458,359600.0
2006-07-14 14:00:00,16.84,16.85,16.78,16.81,330600.0,12.7458,12.7533,12.7003,12.7231,330600.0
2006-07-14 14:10:00,16.81,16.85,16.8,16.82,282800.0,12.7231,12.7533,12.7155,12.7306,282800.0
2006-07-14 14:20:00,16.82,16.82,16.71,16.74,545400.0,12.7306,12.7306,12.6474,12.6701,545400.0
2006-07-14 14:30:00,16.74,16.74,16.67,16.67,796800.0,12.6701,12.6701,12.6171,12.6171,796800.0
2006-07-14 14:40:00,16.67,16.74,16.64,16.74,840200.0,12.6171,12.6701,12.5944,12.6701,840200.0
2006-07-14 14:50:00,16.74,16.75,16.7,16.71,353400.0,12.6701,12.6776,12.6398,12.6474,353400.0
2006-07-14 15:00:00,16.71,16.83,16.71,16.83,385800.0,12.6474,12.7382,12.6474,12.7382,385800.0
2006-07-14 15:10:00,16.83,16.86,16.82,16.86,322800.0,12.7382,12.7609,12.7306,12.7609,322800.0
2006-07-14 15:20:00,16.86,16.87,16.82,16.83,493400.0,12.7609,12.7685,12.7306,12.7382,493400.0
2006-07-14 15:30:00,16.83,16.84,16.8,16.83,447000.0,12.7382,12.7458,12.7155,12.7382,447000.0
2006-07-14 15:40:00,16.84,16.88,16.8,16.88,373600.0,12.7458,12.776,12.7155,12.776,373600.0
2006-07-14 15:50:00,16.87,16.9,16.83,16.84,775800.0,12.7685,12.7912,12.7382,12.7458,775800.0
2006-07-17 09:30:00,16.72,16.84,16.55,16.78,868000.0,12.6549,12.7458,12.5263,12.7003,868000.0
2006-07-17 09:40:00,16.78,16.88,16.78,16.86,605800.0,12.7003,12.776,12.7003,12.7609,605800.0
2006-07-17 09:50:00,16.87,16.98,16.86,16.86,526000.0,12.7685,12.8517,12.7609,12.7609,526000.0
2006-07-17 10:00:00,16.86,16.88,16.8,16.81,437600.0,12.7609,12.776,12.7155,12.7231,437600.0
2006-07-17 10:10:00,16.81,16.84,16.79,16.81,299600.0,12.7231,12.7458,12.7079,12.7231,299600.0
2006-07-17 10:20:00,16.8,16.83,16.76,16.79,317800.0,12.7155,12.7382,12.6852,12.7079,317800.0
2006-07-17 10:30:00,16.79,16.85,16.77,16.81,448400.0,12.7079,12.7533,12.6928,12.7231,448400.0
2006-07-17 10:40:00,16.81,16.92,16.8,16.88,336200.0,12.7231,12.8063,12.7155,12.776,336200.0
2006-07-17 10:50:00,16.88,16.93,16.86,16.92,947000.0,12.776,12.8139,12.7609,12.8063,947000.0
2006-07-17 11:00:00,16.92,16.98,16.9,16.91,819200.0,12.8063,12.8517,12.7912,12.7987,819200.0
2006-07-17 11:10:00,16.91,17.11,16.91,17.11,469400.0,12.7987,12.9501,12.7987,12.9501,469400.0
2006-07-17 11:20:00,17.11,17.13,17.02,17.1,581800.0,12.9501,12.9653,12.882,12.9425,581800.0
2006-07-17 11:30:00,17.09,17.16,17.07,17.15,394400.0,12.935,12.988,12.9198,12.9804,394400.0
2006-07-17 11:40:00,17.16,17.22,17.14,17.18,354000.0,12.988,13.0334,12.9728,13.0031,354000.0
2006-07-17 11:50:00,17.2,17.22,17.16,17.18,398200.0,13.0182,13.0334,12.988,13.0031,398200.0
2006-07-17 12:00:00,17.18,17.22,17.17,17.2,524400.0,13.0031,13.0334,12.9955,13.0182,524400.0
2006-07-17 12:10:00,17.19,17.19,17.14,17.18,211200.0,13.0107,13.0107,12.9728,13.0031,211200.0
2006-07-17 12:20:00,17.19,17.21,17.15,17.16,290600.0,13.0107,13.0258,12.9804,12.988,290600.0
2006-07-17 12:30:00,17.16,17.2,17.15,17.17,169000.0,12.988,13.0182,12.9804,12.9955,169000.0
2006-07-17 12:40:00,17.17,17.19,17.1,17.13,144000.0,12.9955,13.0107,12.9425,12.9653,144000.0
2006-07-17 12:50:00,17.13,17.14,17.08,17.08,123200.0,12.9653,12.9728,12.9274,12.9274,123200.0
2006-07-17 13:00:00,17.08,17.09,17.03,17.03,191000.0,12.9274,12.935,12.8896,12.8896,191000.0
2006-07-17 13:10:00,17.03,17.08,17.03,17.08,225800.0,12.8896,12.9274,12.8896,12.9274,225800.0
2006-07-17 13:20:00,17.08,17.13,17.06,17.11,188200.0,12.9274,12.9653,12.9123,12.9501,188200.0
2006-07-17 13:30:00,17.12,17.13,17.1,17.11,150600.0,12.9577,12.9653,12.9425,12.9501,150600.0
2006-07-17 13:40:00,17.11,17.13,17.1,17.1,113600.0,12.9501,12.9653,12.9425,12.9425,113600.0
2006-07-17 13:50:00,17.11,17.11,17.07,17.09,112000.0,12.9501,12.9501,12.9198,12.935,112000.0
2006-07-17 14:00:00,17.09,17.1,17.05,17.07,135200.0,12.935,12.9425,12.9047,12.9198,135200.0
2006-07-17 14:10:00,17.07,17.11,17.06,17.11,184000.0,12.9198,12.9501,12.9123,12.9501,184000.0
2006-07-17 14:20:00,17.11,17.12,17.08,17.1,165600.0,12.9501,12.9577,12.9274,12.9425,165600.0
2006-07-17 14:30:00,17.1,17.11,17.08,17.1,156600.0,12.9425,12.9501,12.9274,12.9425,156600.0
2006-07-17 14:40:00,17.1,17.11,17.08,17.09,125800.0,12.9425,12.9501,12.9274,12.935,125800.0
2006-07-17 14:50:00,17.09,17.13,17.08,17.11,305200.0,12.935,12.9653,12.9274,12.9501,305200.0
2006-07-17 15:00:00,17.11,17.11,17.08,17.1,278000.0,12.9501,12.9501,12.9274,12.9425,278000.0
2006-07-17 15:10:00,17.1,17.1,17.09,17.1,122000.0,12.9425,12.9425,12.935,12.9425,122000.0
2006-07-17 15:20:00,17.1,17.11,17.1,17.1,239800.0,12.9425,12.9501,12.9425,12.9425,239800.0
2006-07-17 15:30:00,17.1,17.11,17.1,17.1,259000.0,12.9425,12.9501,12.9425,12.9425,259000.0
2006-07-17 15:40:00,17.11,17.13,17.1,17.11,262400.0,12.9501,12.9653,12.9425,12.9501,262400.0
2006-07-17 15:50:00,17.11,17.14,17.11,17.12,1071400.0,12.9501,12.9728,12.9501,12.9577,1071400.0
2006-07-18 09:30:00,17.06,17.19,17.05,17.05,1056200.0,12.9123,13.0107,12.9047,12.9047,1056200.0
2006-07-18 09:40:00,17.06,17.07,16.98,16.98,888000.0,12.9123,12.9198,12.8517,12.8517,888000.0
2006-07-18 09:50:00,16.99,16.99,16.86,16.91,1584800.0,12.8593,12.8593,12.7609,12.7987,1584800.0
2006-07-18 10:00:00,16.91,16.93,16.88,16.92,808600.0,12.7987,12.8139,12.776,12.8063,808600.0
2006-07-18 10:10:00,16.91,16.91,16.85,16.87,533200.0,12.7987,12.7987,12.7533,12.7685,533200.0
2006-07-18 10:20:00,16.87,16.95,16.86,16.92,556400.0,12.7685,12.829,12.7609,12.8063,556400.0
2006-07-18 10:30:00,16.92,16.93,16.86,16.89,709000.0,12.8063,12.8139,12.7609,12.7836,709000.0
2006-07-18 10:40:00,16.89,16.9,16.85,16.89,356000.0,12.7836,12.7912,12.7533,12.7836,356000.0
2006-07-18 10:50:00,16.89,16.89,16.81,16.81,565600.0,12.7836,12.7836,12.7231,12.7231,565600.0
2006-07-18 11:00:00,16.81,16.84,16.81,16.82,482600.0,12.7231,12.7458,12.7231,12.7306,482600.0
2006-07-18 11:10:00,16.82,16.83,16.76,16.78,715600.0,12.7306,12.7382,12.6852,12.7003,715600.0
2006-07-18 11:20:00,16.78,16.78,16.65,16.66,1163600.0,12.7003,12.7003,12.602,12.6095,1163600.0
2006-07-18 11:30:00,16.66,16.68,16.59,16.63,1100000.0,12.6095,12.6247,12.5565,12.5868,1100000.0
2006-07-18 11:40:00,16.62,16.66,16.62,16.63,676600.0,12.5792,12.6095,12.5792,12.5868,676600.0
2006-07-18 11:50:00,16.65,16.67,16.56,16.57,896000.0,12.602,12.6171,12.5338,12.5414,896000.0
2006-07-18 12:00:00,16.57,16.59,16.55,16.58,587200.0,12.5414,12.5565,12.5263,12.549,587200.0
2006-07-18 12:10:00,16.58,16.63,16.56,16.61,273200.0,12.549,12.5868,12.5338,12.5717,273200.0
2006-07-18 12:20:00,16.61,16.67,16.6,16.64,258600.0,12.5717,12.6171,12.5641,12.5944,258600.0
2006-07-18 12:30:00,16.64,16.9,16.64,16.68,625400.0,12.5944,12.7912,12.5944,12.6247,625400.0
2006-07-18 12:40:00,16.67,16.78,16.67,16.72,379000.0,12.6171,12.7003,12.6171,12.6549,379000.0
2006-07-18 12:50:00,16.72,16.74,16.69,16.7,366400.0,12.6549,12.6701,12.6322,12.6398,366400.0
2006-07-18 13:00:00,16.7,16.72,16.64,16.65,1047000.0,12.6398,12.6549,12.5944,12.602,1047000.0
2006-07-18 13:10:00,16.65,16.66,16.59,16.61,657000.0,12.602,12.6095,12.5565,12.5717,657000.0
2006-07-18 13:20:00,16.6,16.64,16.57,16.62,493800.0,12.5641,12.5944,12.5414,12.5792,493800.0
2006-07-18 13:30:00,16.63,16.64,16.6,16.61,387200.0,12.5868,12.5944,12.5641,12.5717,387200.0
2006-07-18 13:40:00,16.61,16.64,16.59,16.59,544200.0,12.5717,12.5944,12.5565,12.5565,544200.0
2006-07-18 13:50:00,16.59,16.61,16.57,16.57,487400.0,12.5565,12.5717,12.5414,12.5414,487400.0
2006-07-18 14:00:00,16.57,16.58,16.56,16.56,643000.0,12.5414,12.549,12.5338,12.5338,643000.0
2006-07-18 14:10:00,16.56,16.57,16.47,16.53,1249200.0,12.5338,12.5414,12.4657,12.5111,1249200.0
2006-07-18 14:20:00,16.53,16.6,16.53,16.56,671600.0,12.5111,12.5641,12.5111,12.5338,671600.0
2006-07-18 14:30:00,16.56,16.62,16.53,16.62,554400.0,12.5338,12.5792,12.5111,12.5792,554400.0
2006-07-18 14:40:00,16.62,16.64,16.56,16.62,518600.0,12.5792,12.5944,12.5338,12.5792,518600.0
2006-07-18 14:50:00,16.61,16.64,16.59,16.61,599400.0,12.5717,12.5944,12.5565,12.5717,599400.0
2006-07-18 15:00:00,16.61,16.61,16.53,16.55,295200.0,12.5717,12.5717,12.5111,12.5263,295200.0
2006-07-18 15:10:00,16.55,16.58,16.53,16.56,310800.0,12.5263,12.549,12.5111,12.5338,310800.0
2006-07-18 15:20:00,16.56,16.56,16.52,16.55,371000.0,12.5338,12.5338,12.5036,12.5263,371000.0
2006-07-18 15:30:00,16.55,16.61,16.54,16.59,487400.0,12.5263,12.5717,12.5187,12.5565,487400.0
2006-07-18 15:40:00,16.59,16.72,16.59,16.67,773400.0,12.5565,12.6549,12.5565,12.6171,773400.0
2006-07-18 15:50:00,16.67,16.7,16.62,16.68,929200.0,12.6171,12.6398,12.5792,12.6247,929200.0
2006-07-19 09:30:00,16.74,16.85,16.63,16.71,745800.0,12.6701,12.7533,12.5868,12.6474,745800.0
2006-07-19 09:40:00,16.71,16.78,16.65,16.76,306000.0,12.6474,12.7003,12.602,12.6852,306000.0
2006-07-19 09:50:00,16.76,16.9,16.76,16.9,285000.0,12.6852,12.7912,12.6852,12.7912,285000.0
2006-07-19 10:00:00,16.9,17.0,16.85,16.9,645800.0,12.7912,12.8669,12.7533,12.7912,645800.0
2006-07-19 10:10:00,16.89,16.95,16.84,16.85,389600.0,12.7836,12.829,12.7458,12.7533,389600.0
2006-07-19 10:20:00,16.85,16.93,16.75,16.93,456800.0,12.7533,12.8139,12.6776,12.8139,456800.0
2006-07-19 10:30:00,16.93,16.95,16.89,16.93,586600.0,12.8139,12.829,12.7836,12.8139,586600.0
2006-07-19 10:40:00,16.93,17.0,16.93,16.99,1045600.0,12.8139,12.8669,12.8139,12.8593,1045600.0
2006-07-19 10:50:00,16.99,17.06,16.98,17.0,634400.0,12.8593,12.9123,12.8517,12.8669,634400.0
2006-07-19 11:00:00,17.0,17.04,16.99,17.01,241800.0,12.8669,12.8971,12.8593,12.8744,241800.0
2006-07-19 11:10:00,17.01,17.03,17.0,17.03,309000.0,12.8744,12.8896,12.8669,12.8896,309000.0
2006-07-19 11:20:00,17.03,17.03,17.0,17.0,185000.0,12.8896,12.8896,12.8669,12.8669,185000.0
2006-07-19 11:30:00,17.0,17.02,16.98,17.01,287400.0,12.8669,12.882,12.8517,12.8744,287400.0
2006-07-19 11:40:00,17.01,17.03,17.0,17.0,127400.0,12.8744,12.8896,12.8669,12.8669,127400.0
2006-07-19 11:50:00,17.0,17.02,16.99,16.99,131200.0,12.8669,12.882,12.8593,12.8593,131200.0
2006-07-19 12:00:00,16.99,16.99,16.92,16.93,205200.0,12.8593,12.8593,12.8063,12.8139,205200.0
2006-07-19 12:10:00,16.93,16.95,16.92,16.93,159000.0,12.8139,12.829,12.8063,12.8139,159000.0
2006-07-19 12:20:00,16.93,16.95,16.93,16.95,78200.0,12.8139,12.829,12.8139,12.829,78200.0
2006-07-19 12:30:00,16.95,17.01,16.95,17.01,127200.0,12.829,12.8744,12.829,12.8744,127200.0
2006-07-19 12:40:00,17.0,17.01,16.98,16.99,110000.0,12.8669,12.8744,12.8517,12.8593,110000.0
2006-07-19 12:50:00,16.99,17.0,16.98,16.99,187400.0,12.8593,12.8669,12.8517,12.8593,187400.0
2006-07-19 13:00:00,16.99,17.02,16.99,17.0,203800.0,12.8593,12.882,12.8593,12.8669,203800.0
2006-07-19 13:10:00,17.0,17.03,17.0,17.0,177000.0,12.8669,12.8896,12.8669,12.8669,177000.0
2006-07-19 13:20:00,17.0,17.03,17.0,17.02,416200.0,12.8669,12.8896,12.8669,12.882,416200.0
2006-07-19 13:30:00,17.02,17.03,17.01,17.02,155400.0,12.882,12.8896,12.8744,12.882,155400.0
2006-07-19 13:40:00,17.02,17.02,17.02,17.02,112600.0,12.882,12.882,12.882,12.882,112600.0
2006-07-19 13:50:00,17.02,17.02,16.99,17.0,143800.0,12.882,12.882,12.8593,12.8669,143800.0
2006-07-19 14:00:00,17.0,17.03,17.0,17.0,143600.0,12.8669,12.8896,12.8669,12.8669,143600.0
2006-07-19 14:10:00,17.0,17.03,16.95,17.0,180400.0,12.8669,12.8896,12.829,12.8669,180400.0
2006-07-19 14:20:00,17.0,17.03,17.0,17.03,345200.0,12.8669,12.8896,12.8669,12.8896,345200.0
2006-07-19 14:30:00,17.03,17.03,17.01,17.03,172600.0,12.8896,12.8896,12.8744,12.8896,172600.0
2006-07-19 14:40:00,17.03,17.03,17.0,17.0,227600.0,12.8896,12.8896,12.8669,12.8669,227600.0
2006-07-19 14:50:00,17.0,17.02,17.0,17.0,130800.0,12.8669,12.882,12.8669,12.8669,130800.0
2006-07-19 15:00:00,17.01,17.01,16.99,17.0,164200.0,12.8744,12.8744,12.8593,12.8669,164200.0
2006-07-19 15:10:00,17.0,17.0,16.94,16.99,270800.0,12.8669,12.8669,12.8214,12.8593,270800.0
2006-07-19 15:20:00,16.99,17.02,16.96,17.0,234600.0,12.8593,12.882,12.8366,12.8669,234600.0
2006-07-19 15:30:00,17.0,17.01,16.93,16.95,425200.0,12.8669,12.8744,12.8139,12.829,425200.0
2006-07-19 15:40:00,16.95,16.95,16.9,16.91,462600.0,12.829,12.829,12.7912,12.7987,462600.0
2006-07-19 15:50:00,16.91,16.93,16.9,16.91,883400.0,12.7987,12.8139,12.7912,12.7987,883400.0
2006-07-20 09:30:00,17.15,17.21,17.1,17.15,1090200.0,12.9804,13.0258,12.9425,12.9804,1090200.0
2006-07-20 09:40:00,17.15,17.2,17.11,17.15,388400.0,12.9804,13.0182,12.9501,12.9804,388400.0
2006-07-20 09:50:00,17.16,17.18,17.11,17.13,333800.0,12.988,13.0031,12.9501,12.9653,333800.0
2006-07-20 10:00:00,17.14,17.15,17.02,17.05,377000.0,12.9728,12.9804,12.882,12.9047,377000.0
2006-07-20 10:10:00,17.05,17.1,17.0,17.0,328600.0,12.9047,12.9425,12.8669,12.8669,328600.0
2006-07-20 10:20:00,17.0,17.06,16.99,17.01,365200.0,12.8669,12.9123,12.8593,12.8744,365200.0
2006-07-20 10:30:00,17.0,17.04,16.92,16.92,513200.0,12.8669,12.8971,12.8063,12.8063,513200.0
2006-07-20 10:40:00,16.93,17.0,16.81,16.84,563200.0,12.8139,12.8669,12.7231,12.7458,563200.0
2006-07-20 10:50:00,16.84,16.94,16.84,16.94,334800.0,12.7458,12.8214,12.7458,12.8214,334800.0
2006-07-20 11:00:00,16.94,16.98,16.89,16.98,476400.0,12.8214,12.8517,12.7836,12.8517,476400.0
2006-07-20 11:10:00,16.97,17.0,16.95,16.97,205000.0,12.8442,12.8669,12.829,12.8442,205000.0
2006-07-20 11:20:00,16.97,17.01,16.95,16.95,307200.0,12.8442,12.8744,12.829,12.829,307200.0
2006-07-20 11:30:00,16.95,16.99,16.93,16.98,191400.0,12.829,12.8593,12.8139,12.8517,191400.0
2006-07-20 11:40:00,16.98,17.0,16.95,16.95,230600.0,12.8517,12.8669,12.829,12.829,230600.0
2006-07-20 11:50:00,16.95,16.99,16.91,16.93,236800.0,12.829,12.8593,12.7987,12.8139,236800.0
2006-07-20 12:00:00,16.93,16.95,16.9,16.95,221200.0,12.8139,12.829,12.7912,12.829,221200.0
2006-07-20 12:10:00,16.95,16.95,16.89,16.93,163200.0,12.829,12.829,12.7836,12.8139,163200.0
2006-07-20 12:20:00,16.93,16.93,16.89,16.92,191800.0,12.8139,12.8139,12.7836,12.8063,191800.0
2006-07-20 12:30:00,16.92,16.95,16.85,16.86,575000.0,12.8063,12.829,12.7533,12.7609,575000.0
2006-07-20 12:40:00,16.86,16.88,16.82,16.82,364800.0,12.7609,12.776,12.7306,12.7306,364800.0
2006-07-20 12:50:00,16.82,16.86,16.81,16.86,148800.0,12.7306,12.7609,12.7231,12.7609,148800.0
2006-07-20 13:00:00,16.86,16.88,16.82,16.86,310600.0,12.7609,12.776,12.7306,12.7609,310600.0
2006-07-20 13:10:00,16.85,16.88,16.82,16.86,155800.0,12.7533,12.776,12.7306,12.7609,155800.0
2006-07-20 13:20:00,16.86,16.88,16.86,16.88,96000.0,12.7609,12.776,12.7609,12.776,96000.0
2006-07-20 13:30:00,16.88,16.89,16.86,16.86,199800.0,12.776,12.7836,12.7609,12.7609,199800.0
2006-07-20 13:40:00,16.86,16.86,16.75,16.79,570200.0,12.7609,12.7609,12.6776,12.7079,570200.0
2006-07-20 13:50:00,16.79,16.81,16.75,16.79,378000.0,12.7079,12.7231,12.6776,12.7079,378000.0
2006-07-20 14:00:00,16.79,17.01,16.71,16.75,535800.0,12.7079,12.8744,12.6474,12.6776,535800.0
2006-07-20 14:10:00,16.75,16.84,16.75,16.82,223000.0,12.6776,12.7458,12.6776,12.7306,223000.0
2006-07-20 14:20:00,16.82,16.83,16.78,16.8,148800.0,12.7306,12.7382,12.7003,12.7155,148800.0
2006-07-20 14:30:00,16.8,16.86,16.8,16.84,280400.0,12.7155,12.7609,12.7155,12.7458,280400.0
2006-07-20 14:40:00,16.84,16.88,16.82,16.85,276000.0,12.7458,12.776,12.7306,12.7533,276000.0
2006-07-20 14:50:00,16.85,16.93,16.78,16.79,184200.0,12.7533,12.8139,12.7003,12.7079,184200.0
2006-07-20 15:00:00,16.79,16.83,16.78,16.81,182600.0,12.7079,12.7382,12.7003,12.7231,182600.0
2006-07-20 15:10:00,16.81,16.85,16.81,16.82,143400.0,12.7231,12.7533,12.7231,12.7306,143400.0
2006-07-20 15:20:00,16.82,16.82,16.71,16.8,335200.0,12.7306,12.7306,12.6474,12.7155,335200.0
2006-07-20 15:30:00,16.8,16.83,16.79,16.81,235800.0,12.7155,12.7382,12.7079,12.7231,235800.0
2006-07-20 15:40:00,16.81,16.81,16.74,16.78,331800.0,12.7231,12.7231,12.6701,12.7003,331800.0
2006-07-20 15:50:00,16.78,16.78,16.65,16.71,829200.0,12.7003,12.7003,12.602,12.6474,829200.0
2006-07-21 09:30:00,16.58,16.7,16.53,16.66,4356200.0,12.549,12.6398,12.5111,12.6095,4356200.0
2006-07-21 09:40:00,16.66,16.74,16.61,16.61,502800.0,12.6095,12.6701,12.5717,12.5717,502800.0
2006-07-21 09:50:00,16.63,16.69,16.61,16.67,679400.0,12.5868,12.6322,12.5717,12.6171,679400.0
2006-07-21 10:00:00,16.67,16.75,16.61,16.72,437200.0,12.6171,12.6776,12.5717,12.6549,437200.0
2006-07-21 10:10:00,16.72,16.84,16.65,16.79,493200.0,12.6549,12.7458,12.602,12.7079,493200.0
2006-07-21 10:20:00,16.79,16.88,16.79,16.83,310600.0,12.7079,12.776,12.7079,12.7382,310600.0
2006-07-21 10:30:00,16.83,16.91,16.78,16.85,406800.0,12.7382,12.7987,12.7003,12.7533,406800.0
2006-07-21 10:40:00,16.85,16.9,16.84,16.88,260600.0,12.7533,12.7912,12.7458,12.776,260600.0
2006-07-21 10:50:00,16.88,16.96,16.85,16.86,268000.0,12.776,12.8366,12.7533,12.7609,268000.0
2006-07-21 11:00:00,16.86,16.97,16.86,16.93,450400.0,12.7609,12.8442,12.7609,12.8139,450400.0
2006-07-21 11:10:00,16.94,16.97,16.91,16.95,244000.0,12.8214,12.8442,12.7987,12.829,244000.0
2006-07-21 11:20:00,16.95,17.03,16.94,17.02,434600.0,12.829,12.8896,12.8214,12.882,434600.0
2006-07-21 11:30:00,17.02,17.05,16.99,17.02,324400.0,12.882,12.9047,12.8593,12.882,324400.0
2006-07-21 11:40:00,17.01,17.02,17.0,17.02,135800.0,12.8744,12.882,12.8669,12.882,135800.0
2006-07-21 11:50:00,17.01,17.02,16.99,17.0,507600.0,12.8744,12.882,12.8593,12.8669,507600.0
2006-07-21 12:00:00,17.0,17.01,16.93,16.94,498800.0,12.8669,12.8744,12.8139,12.8214,498800.0
2006-07-21 12:10:00,16.94,16.94,16.88,16.93,250400.0,12.8214,12.8214,12.776,12.8139,250400.0
2006-07-21 12:20:00,16.93,16.96,16.91,16.93,218600.0,12.8139,12.8366,12.7987,12.8139,218600.0
2006-07-21 12:30:00,16.93,16.97,16.93,16.96,290200.0,12.8139,12.8442,12.8139,12.8366,290200.0
2006-07-21 12:40:00,16.96,16.98,16.84,16.84,754600.0,12.8366,12.8517,12.7458,12.7458,754600.0
2006-07-21 12:50:00,16.84,16.88,16.8,16.87,363600.0,12.7458,12.776,12.7155,12.7685,363600.0
2006-07-21 13:00:00,16.86,16.9,16.84,16.87,216400.0,12.7609,12.7912,12.7458,12.7685,216400.0
2006-07-21 13:10:00,16.87,16.91,16.86,16.88,144800.0,12.7685,12.7987,12.7609,12.776,144800.0
2006-07-21 13:20:00,16.88,16.88,16.87,16.88,149400.0,12.776,12.776,12.7685,12.776,149400.0
2006-07-21 13:30:00,16.88,16.91,16.88,16.9,238800.0,12.776,12.7987,12.776,12.7912,238800.0
2006-07-21 13:40:00,16.9,16.96,16.9,16.93,341200.0,12.7912,12.8366,12.7912,12.8139,341200.0
2006-07-21 13:50:00,16.93,16.93,16.9,16.91,78400.0,12.8139,12.8139,12.7912,12.7987,78400.0
2006-07-21 14:00:00,16.91,16.91,16.88,16.89,433600.0,12.7987,12.7987,12.776,12.7836,433600.0
2006-07-21 14:10:00,16.89,16.92,16.89,16.91,363000.0,12.7836,12.8063,12.7836,12.7987,363000.0
2006-07-21 14:20:00,16.92,16.95,16.9,16.94,130600.0,12.8063,12.829,12.7912,12.8214,130600.0
2006-07-21 14:30:00,16.94,16.94,16.9,16.9,174400.0,12.8214,12.8214,12.7912,12.7912,174400.0
2006-07-21 14:40:00,16.91,16.93,16.9,16.91,248600.0,12.7987,12.8139,12.7912,12.7987,248600.0
2006-07-21 14:50:00,16.91,16.91,16.88,16.9,153200.0,12.7987,12.7987,12.776,12.7912,153200.0
2006-07-21 15:00:00,16.9,16.92,16.88,16.9,261400.0,12.7912,12.8063,12.776,12.7912,261400.0
2006-07-21 15:10:00,16.9,16.95,16.9,16.91,290400.0,12.7912,12.829,12.7912,12.7987,290400.0
2006-07-21 15:20:00,16.91,16.95,16.91,16.94,273600.0,12.7987,12.829,12.7987,12.8214,273600.0
2006-07-21 15:30:00,16.95,16.96,16.93,16.93,382200.0,12.829,12.8366,12.8139,12.8139,382200.0
2006-07-21 15:40:00,16.93,16.95,16.92,16.93,391600.0,12.8139,12.829,12.8063,12.8139,391600.0
2006-07-21 15:50:00,16.93,16.93,16.89,16.9,839000.0,12.8139,12.8139,12.7836,12.7912,839000.0
2006-07-24 09:30:00,16.93,17.0,16.93,16.96,516000.0,12.8139,12.8669,12.8139,12.8366,516000.0
2006-07-24 09:40:00,16.96,17.1,16.92,16.98,641600.0,12.8366,12.9425,12.8063,12.8517,641600.0
2006-07-24 09:50:00,16.98,17.01,16.95,16.96,213000.0,12.8517,12.8744,12.829,12.8366,213000.0
2006-07-24 10:00:00,16.97,17.0,16.9,16.99,260600.0,12.8442,12.8669,12.7912,12.8593,260600.0
2006-07-24 10:10:00,16.99,17.1,16.97,17.05,268000.0,12.8593,12.9425,12.8442,12.9047,268000.0
2006-07-24 10:20:00,17.06,17.1,17.05,17.09,433600.0,12.9123,12.9425,12.9047,12.935,433600.0
2006-07-24 10:30:00,17.09,17.13,17.07,17.1,378800.0,12.935,12.9653,12.9198,12.9425,378800.0
2006-07-24 10:40:00,17.1,17.16,17.1,17.16,157800.0,12.9425,12.988,12.9425,12.988,157800.0
2006-07-24 10:50:00,17.16,17.16,17.11,17.14,334200.0,12.988,12.988,12.9501,12.9728,334200.0
2006-07-24 11:00:00,17.13,17.15,17.12,17.12,259000.0,12.9653,12.9804,12.9577,12.9577,259000.0
2006-07-24 11:10:00,17.12,17.15,17.1,17.15,220800.0,12.9577,12.9804,12.9425,12.9804,220800.0
2006-07-24 11:20:00,17.15,17.16,17.12,17.15,280000.0,12.9804,12.988,12.9577,12.9804,280000.0
2006-07-24 11:30:00,17.15,17.2,17.14,17.18,187000.0,12.9804,13.0182,12.9728,13.0031,187000.0
2006-07-24 11:40:00,17.18,17.25,17.17,17.24,279000.0,13.0031,13.0561,12.9955,13.0485,279000.0
2006-07-24 11:50:00,17.25,17.3,17.24,17.29,340600.0,13.0561,13.0939,13.0485,13.0864,340600.0
2006-07-24 12:00:00,17.29,17.3,17.22,17.24,179400.0,13.0864,13.0939,13.0334,13.0485,179400.0
2006-07-24 12:10:00,17.25,17.25,17.22,17.24,136200.0,13.0561,13.0561,13.0334,13.0485,136200.0
2006-07-24 12:20:00,17.24,17.27,17.24,17.25,160400.0,13.0485,13.0712,13.0485,13.0561,160400.0
2006-07-24 12:30:00,17.25,17.27,17.2,17.22,216200.0,13.0561,13.0712,13.0182,13.0334,216200.0
2006-07-24 12:40:00,17.22,17.22,17.18,17.18,136800.0,13.0334,13.0334,13.0031,13.0031,136800.0
2006-07-24 12:50:00,17.18,17.19,17.14,17.15,153600.0,13.0031,13.0107,12.9728,12.9804,153600.0
2006-07-24 13:00:00,17.14,17.16,17.1,17.11,187200.0,12.9728,12.988,12.9425,12.9501,187200.0
2006-07-24 13:10:00,17.11,17.11,17.05,17.11,214600.0,12.9501,12.9501,12.9047,12.9501,214600.0
2006-07-24 13:20:00,17.11,17.14,17.1,17.14,165400.0,12.9501,12.9728,12.9425,12.9728,165400.0
2006-07-24 13:30:00,17.14,17.15,17.07,17.13,356600.0,12.9728,12.9804,12.9198,12.9653,356600.0
2006-07-24 13:40:00,17.13,17.18,17.13,17.18,161400.0,12.9653,13.0031,12.9653,13.0031,161400.0
2006-07-24 13:50:00,17.18,17.2,17.14,17.16,178000.0,13.0031,13.0182,12.9728,12.988,178000.0
2006-07-24 14:00:00,17.16,17.2,17.14,17.19,188200.0,12.988,13.0182,12.9728,13.0107,188200.0
2006-07-24 14:10:00,17.19,17.2,17.17,17.2,191600.0,13.0107,13.0182,12.9955,13.0182,191600.0
2006-07-24 14:20:00,17.2,17.23,17.2,17.21,152600.0,13.0182,13.0409,13.0182,13.0258,152600.0
2006-07-24 14:30:00,17.21,17.25,17.21,17.25,208400.0,13.0258,13.0561,13.0258,13.0561,208400.0
2006-07-24 14:40:00,17.25,17.28,17.25,17.25,309800.0,13.0561,13.0788,13.0561,13.0561,309800.0
2006-07-24 14:50:00,17.25,17.28,17.24,17.26,244200.0,13.0561,13.0788,13.0485,13.0636,244200.0
2006-07-24 15:00:00,17.25,17.3,17.24,17.28,407200.0,13.0561,13.0939,13.0485,13.0788,407200.0
2006-07-24 15:10:00,17.28,17.32,17.27,17.31,344000.0,13.0788,13.1091,13.0712,13.1015,344000.0
2006-07-24 15:20:00,17.31,17.37,17.31,17.36,513400.0,13.1015,13.1469,13.1015,13.1393,513400.0
2006-07-24 15:30:00,17.36,17.38,17.33,17.34,371600.0,13.1393,13.1545,13.1166,13.1242,371600.0
2006-07-24 15:40:00,17.34,17.34,17.3,17.33,493800.0,13.1242,13.1242,13.0939,13.1166,493800.0
2006-07-24 15:50:00,17.33,17.35,17.31,17.33,834400.0,13.1166,13.1318,13.1015,13.1166,834400.0
2006-07-25 09:30:00,17.22,17.43,17.22,17.43,457800.0,13.0334,13.1923,13.0334,13.1923,457800.0
2006-07-25 09:40:00,17.43,17.45,17.38,17.44,502400.0,13.1923,13.2074,13.1545,13.1999,502400.0
2006-07-25 09:50:00,17.43,17.58,17.39,17.52,772600.0,13.1923,13.3058,13.162,13.2604,772600.0
2006-07-25 10:00:00,17.52,17.6,17.5,17.55,738200.0,13.2604,13.321,13.2453,13.2831,738200.0
2006-07-25 10:10:00,17.55,17.57,17.5,17.54,235400.0,13.2831,13.2983,13.2453,13.2756,235400.0
2006-07-25 10:20:00,17.53,17.58,17.52,17.55,198000.0,13.268,13.3058,13.2604,13.2831,198000.0
2006-07-25 10:30:00,17.55,17.57,17.43,17.52,437600.0,13.2831,13.2983,13.1923,13.2604,437600.0
2006-07-25 10:40:00,17.52,17.54,17.47,17.51,291800.0,13.2604,13.2756,13.2226,13.2529,291800.0
2006-07-25 10:50:00,17.5,17.51,17.45,17.48,419600.0,13.2453,13.2529,13.2074,13.2302,419600.0
2006-07-25 11:00:00,17.48,17.5,17.46,17.47,240400.0,13.2302,13.2453,13.215,13.2226,240400.0
2006-07-25 11:10:00,17.47,17.49,17.45,17.46,283000.0,13.2226,13.2377,13.2074,13.215,283000.0
2006-07-25 11:20:00,17.46,17.54,17.46,17.51,240200.0,13.215,13.2756,13.215,13.2529,240200.0
2006-07-25 11:30:00,17.51,17.53,17.49,17.53,195000.0,13.2529,13.268,13.2377,13.268,195000.0
2006-07-25 11:40:00,17.53,17.54,17.52,17.53,116200.0,13.268,13.2756,13.2604,13.268,116200.0
2006-07-25 11:50:00,17.53,17.54,17.53,17.54,175800.0,13.268,13.2756,13.268,13.2756,175800.0
2006-07-25 12:00:00,17.54,17.54,17.48,17.51,294200.0,13.2756,13.2756,13.2302,13.2529,294200.0
2006-07-25 12:10:00,17.51,17.55,17.51,17.54,187000.0,13.2529,13.2831,13.2529,13.2756,187000.0
2006-07-25 12:20:00,17.54,17.57,17.54,17.57,195800.0,13.2756,13.2983,13.2756,13.2983,195800.0
2006-07-25 12:30:00,17.57,17.58,17.54,17.58,195800.0,13.2983,13.3058,13.2756,13.3058,195800.0
2006-07-25 12:40:00,17.57,17.58,17.54,17.56,238800.0,13.2983,13.3058,13.2756,13.2907,238800.0
2006-07-25 12:50:00,17.56,17.57,17.55,17.56,108000.0,13.2907,13.2983,13.2831,13.2907,108000.0
2006-07-25 13:00:00,17.56,17.56,17.53,17.55,177400.0,13.2907,13.2907,13.268,13.2831,177400.0
2006-07-25 13:10:00,17.54,17.56,17.54,17.55,138600.0,13.2756,13.2907,13.2756,13.2831,138600.0
2006-07-25 13:20:00,17.56,17.57,17.54,17.56,160600.0,13.2907,13.2983,13.2756,13.2907,160600.0
2006-07-25 13:30:00,17.56,17.57,17.5,17.5,178400.0,13.2907,13.2983,13.2453,13.2453,178400.0
2006-07-25 13:40:00,17.5,17.53,17.5,17.51,105000.0,13.2453,13.268,13.2453,13.2529,105000.0
2006-07-25 13:50:00,17.51,17.54,17.5,17.53,119000.0,13.2529,13.2756,13.2453,13.268,119000.0
2006-07-25 14:00:00,17.53,17.55,17.53,17.54,236600.0,13.268,13.2831,13.268,13.2756,236600.0
2006-07-25 14:10:00,17.53,17.55,17.5,17.5,263200.0,13.268,13.2831,13.2453,13.2453,263200.0
2006-07-25 14:20:00,17.5,17.53,17.47,17.53,197200.0,13.2453,13.268,13.2226,13.268,197200.0
2006-07-25 14:30:00,17.53,17.59,17.53,17.57,370800.0,13.268,13.3134,13.268,13.2983,370800.0
2006-07-25 14:40:00,17.57,17.6,17.57,17.58,289400.0,13.2983,13.321,13.2983,13.3058,289400.0
2006-07-25 14:50:00,17.58,17.58,17.53,17.55,198800.0,13.3058,13.3058,13.268,13.2831,198800.0
2006-07-25 15:00:00,17.56,17.6,17.55,17.6,320600.0,13.2907,13.321,13.2831,13.321,320600.0
2006-07-25 15:10:00,17.6,17.66,17.57,17.65,469800.0,13.321,13.3664,13.2983,13.3588,469800.0
2006-07-25 15:20:00,17.65,17.68,17.6,17.68,503000.0,13.3588,13.3815,13.321,13.3815,503000.0
2006-07-25 15:30:00,17.68,17.73,17.67,17.73,624000.0,13.3815,13.4194,13.374,13.4194,624000.0
2006-07-25 15:40:00,17.73,17.75,17.69,17.71,576200.0,13.4194,13.4345,13.3891,13.4042,576200.0
2006-07-25 15:50:00,17.71,17.72,17.66,17.7,1523600.0,13.4042,13.4118,13.3664,13.3967,1523600.0
2006-07-26 09:30:00,17.48,17.54,17.41,17.41,1278400.0,13.2302,13.2756,13.1772,13.1772,1278400.0
2006-07-26 09:40:00,17.42,17.45,17.28,17.3,614200.0,13.1847,13.2074,13.0788,13.0939,614200.0
2006-07-26 09:50:00,17.29,17.39,17.25,17.25,1020400.0,13.0864,13.162,13.0561,13.0561,1020400.0
2006-07-26 10:00:00,17.25,17.25,16.95,16.98,1284400.0,13.0561,13.0561,12.829,12.8517,1284400.0
2006-07-26 10:10:00,16.98,17.03,16.98,16.98,847000.0,12.8517,12.8896,12.8517,12.8517,847000.0
2006-07-26 10:20:00,16.98,17.01,16.95,17.0,703800.0,12.8517,12.8744,12.829,12.8669,703800.0
2006-07-26 10:30:00,17.0,17.11,16.96,17.08,738800.0,12.8669,12.9501,12.8366,12.9274,738800.0
2006-07-26 10:40:00,17.08,17.13,16.98,17.0,866400.0,12.9274,12.9653,12.8517,12.8669,866400.0
2006-07-26 10:50:00,17.0,17.03,16.98,17.03,535000.0,12.8669,12.8896,12.8517,12.8896,535000.0
2006-07-26 11:00:00,17.03,17.04,16.99,17.02,610200.0,12.8896,12.8971,12.8593,12.882,610200.0
2006-07-26 11:10:00,17.02,17.03,16.99,17.0,308200.0,12.882,12.8896,12.8593,12.8669,308200.0
2006-07-26 11:20:00,17.0,17.0,16.97,16.97,394000.0,12.8669,12.8669,12.8442,12.8442,394000.0
2006-07-26 11:30:00,16.97,16.97,16.94,16.95,612600.0,12.8442,12.8442,12.8214,12.829,612600.0
2006-07-26 11:40:00,16.95,16.97,16.92,16.93,345400.0,12.829,12.8442,12.8063,12.8139,345400.0
2006-07-26 11:50:00,16.93,16.94,16.9,16.92,452600.0,12.8139,12.8214,12.7912,12.8063,452600.0
2006-07-26 12:00:00,16.92,16.96,16.91,16.95,372600.0,12.8063,12.8366,12.7987,12.829,372600.0
2006-07-26 12:10:00,16.95,17.02,16.95,17.0,705200.0,12.829,12.882,12.829,12.8669,705200.0
2006-07-26 12:20:00,17.0,17.01,16.97,16.97,434800.0,12.8669,12.8744,12.8442,12.8442,434800.0
2006-07-26 12:30:00,16.98,16.98,16.93,16.95,377800.0,12.8517,12.8517,12.8139,12.829,377800.0
2006-07-26 12:40:00,16.95,16.96,16.92,16.95,284800.0,12.829,12.8366,12.8063,12.829,284800.0
2006-07-26 12:50:00,16.95,16.96,16.92,16.95,220000.0,12.829,12.8366,12.8063,12.829,220000.0
2006-07-26 13:00:00,16.95,16.97,16.93,16.95,207800.0,12.829,12.8442,12.8139,12.829,207800.0
2006-07-26 13:10:00,16.95,16.95,16.91,16.95,233600.0,12.829,12.829,12.7987,12.829,233600.0
2006-07-26 13:20:00,16.95,16.98,16.95,16.95,175000.0,12.829,12.8517,12.829,12.829,175000.0
2006-07-26 13:30:00,16.95,16.99,16.95,16.99,101800.0,12.829,12.8593,12.829,12.8593,101800.0
2006-07-26 13:40:00,16.99,17.02,16.99,17.01,291400.0,12.8593,12.882,12.8593,12.8744,291400.0
2006-07-26 13:50:00,17.01,17.05,17.0,17.02,362000.0,12.8744,12.9047,12.8669,12.882,362000.0
2006-07-26 14:00:00,17.02,17.05,16.96,17.0,511400.0,12.882,12.9047,12.8366,12.8669,511400.0
2006-07-26 14:10:00,17.0,17.1,16.99,17.03,461800.0,12.8669,12.9425,12.8593,12.8896,461800.0
2006-07-26 14:20:00,17.03,17.1,17.03,17.04,330400.0,12.8896,12.9425,12.8896,12.8971,330400.0
2006-07-26 14:30:00,17.04,17.17,17.04,17.08,549600.0,12.8971,12.9955,12.8971,12.9274,549600.0
2006-07-26 14:40:00,17.07,17.09,17.03,17.06,422400.0,12.9198,12.935,12.8896,12.9123,422400.0
2006-07-26 14:50:00,17.07,17.11,17.06,17.11,350000.0,12.9198,12.9501,12.9123,12.9501,350000.0
2006-07-26 15:00:00,17.11,17.11,17.05,17.06,377400.0,12.9501,12.9501,12.9047,12.9123,377400.0
2006-07-26 15:10:00,17.06,17.07,16.99,16.99,1200800.0,12.9123,12.9198,12.8593,12.8593,1200800.0
2006-07-26 15:20:00,16.99,17.0,16.96,16.99,497400.0,12.8593,12.8669,12.8366,12.8593,497400.0
2006-07-26 15:30:00,17.0,17.01,16.99,17.01,978000.0,12.8669,12.8744,12.8593,12.8744,978000.0
2006-07-26 15:40:00,17.01,17.02,16.98,17.0,417400.0,12.8744,12.882,12.8517,12.8669,417400.0
2006-07-26 15:50:00,17.0,17.03,16.98,16.98,733800.0,12.8669,12.8896,12.8517,12.8517,733800.0
2006-07-27 09:30:00,17.12,17.14,17.01,17.14,363600.0,12.9577,12.9728,12.8744,12.9728,363600.0
2006-07-27 09:40:00,17.14,17.25,17.13,17.14,256000.0,12.9728,13.0561,12.9653,12.9728,256000.0
2006-07-27 09:50:00,17.16,17.17,17.11,17.14,166800.0,12.988,12.9955,12.9501,12.9728,166800.0
2006-07-27 10:00:00,17.15,17.18,17.04,17.06,391200.0,12.9804,13.0031,12.8971,12.9123,391200.0
2006-07-27 10:10:00,17.06,17.09,17.05,17.07,170200.0,12.9123,12.935,12.9047,12.9198,170200.0
2006-07-27 10:20:00,17.07,17.08,17.02,17.06,134200.0,12.9198,12.9274,12.882,12.9123,134200.0
2006-07-27 10:30:00,17.07,17.08,16.98,16.98,204600.0,12.9198,12.9274,12.8517,12.8517,204600.0
2006-07-27 10:40:00,16.98,17.0,16.86,16.88,538200.0,12.8517,12.8669,12.7609,12.776,538200.0
2006-07-27 10:50:00,16.87,16.91,16.84,16.88,429400.0,12.7685,12.7987,12.7458,12.776,429400.0
2006-07-27 11:00:00,16.88,16.93,16.88,16.9,407000.0,12.776,12.8139,12.776,12.7912,407000.0
2006-07-27 11:10:00,16.9,16.96,16.9,16.93,426400.0,12.7912,12.8366,12.7912,12.8139,426400.0
2006-07-27 11:20:00,16.93,17.0,16.93,17.0,213800.0,12.8139,12.8669,12.8139,12.8669,213800.0
2006-07-27 11:30:00,17.0,17.0,16.95,16.96,233000.0,12.8669,12.8669,12.829,12.8366,233000.0
2006-07-27 11:40:00,16.96,16.97,16.93,16.96,134800.0,12.8366,12.8442,12.8139,12.8366,134800.0
2006-07-27 11:50:00,16.96,16.97,16.93,16.97,118000.0,12.8366,12.8442,12.8139,12.8442,118000.0
2006-07-27 12:00:00,16.96,17.01,16.96,17.0,160000.0,12.8366,12.8744,12.8366,12.8669,160000.0
2006-07-27 12:10:00,17.0,17.0,16.99,16.99,113000.0,12.8669,12.8669,12.8593,12.8593,113000.0
2006-07-27 12:20:00,17.0,17.02,16.99,17.0,148000.0,12.8669,12.882,12.8593,12.8669,148000.0
2006-07-27 12:30:00,17.0,17.03,17.0,17.02,99400.0,12.8669,12.8896,12.8669,12.882,99400.0
2006-07-27 12:40:00,17.02,17.04,17.02,17.04,111000.0,12.882,12.8971,12.882,12.8971,111000.0
2006-07-27 12:50:00,17.04,17.07,17.02,17.03,125600.0,12.8971,12.9198,12.882,12.8896,125600.0
2006-07-27 13:00:00,17.02,17.03,17.01,17.03,117800.0,12.882,12.8896,12.8744,12.8896,117800.0
2006-07-27 13:10:00,17.03,17.03,16.93,16.97,260800.0,12.8896,12.8896,12.8139,12.8442,260800.0
2006-07-27 13:20:00,16.97,17.01,16.97,16.99,102400.0,12.8442,12.8744,12.8442,12.8593,102400.0
2006-07-27 13:30:00,16.98,16.99,16.88,16.9,245400.0,12.8517,12.8593,12.776,12.7912,245400.0
2006-07-27 13:40:00,16.91,16.93,16.88,16.93,231800.0,12.7987,12.8139,12.776,12.8139,231800.0
2006-07-27 13:50:00,16.93,16.94,16.83,16.83,321000.0,12.8139,12.8214,12.7382,12.7382,321000.0
2006-07-27 14:00:00,16.83,16.83,16.77,16.78,406400.0,12.7382,12.7382,12.6928,12.7003,406400.0
2006-07-27 14:10:00,16.78,16.79,16.73,16.75,315200.0,12.7003,12.7079,12.6625,12.6776,315200.0
2006-07-27 14:20:00,16.75,16.82,16.75,16.81,245000.0,12.6776,12.7306,12.6776,12.7231,245000.0
2006-07-27 14:30:00,16.8,16.83,16.75,16.79,325200.0,12.7155,12.7382,12.6776,12.7079,325200.0
2006-07-27 14:40:00,16.8,16.82,16.77,16.8,177600.0,12.7155,12.7306,12.6928,12.7155,177600.0
2006-07-27 14:50:00,16.8,16.84,16.8,16.84,208600.0,12.7155,12.7458,12.7155,12.7458,208600.0
2006-07-27 15:00:00,16.84,16.89,16.84,16.87,274800.0,12.7458,12.7836,12.7458,12.7685,274800.0
2006-07-27 15:10:00,16.87,16.88,16.79,16.8,272200.0,12.7685,12.776,12.7079,12.7155,272200.0
2006-07-27 15:20:00,16.8,16.8,16.76,16.78,403200.0,12.7155,12.7155,12.6852,12.7003,403200.0
2006-07-27 15:30:00,16.78,16.8,16.74,16.78,346000.0,12.7003,12.7155,12.6701,12.7003,346000.0
2006-07-27 15:40:00,16.77,16.8,16.76,16.8,306000.0,12.6928,12.7155,12.6852,12.7155,306000.0
2006-07-27 15:50:00,16.8,16.81,16.78,16.78,446800.0,12.7155,12.7231,12.7003,12.7003,446800.0
2006-07-28 09:30:00,16.93,17.0,16.83,16.91,436400.0,12.8139,12.8669,12.7382,12.7987,436400.0
2006-07-28 09:40:00,16.91,17.02,16.9,16.96,438200.0,12.7987,12.882,12.7912,12.8366,438200.0
2006-07-28 09:50:00,16.95,17.06,16.95,17.02,480200.0,12.829,12.9123,12.829,12.882,480200.0
2006-07-28 10:00:00,17.02,17.03,16.93,16.94,188400.0,12.882,12.8896,12.8139,12.8214,188400.0
2006-07-28 10:10:00,16.93,16.95,16.86,16.9,279800.0,12.8139,12.829,12.7609,12.7912,279800.0
2006-07-28 10:20:00,16.9,16.96,16.88,16.96,229400.0,12.7912,12.8366,12.776,12.8366,229400.0
2006-07-28 10:30:00,16.96,17.0,16.95,17.0,238000.0,12.8366,12.8669,12.829,12.8669,238000.0
2006-07-28 10:40:00,17.0,17.03,16.98,16.98,258600.0,12.8669,12.8896,12.8517,12.8517,258600.0
2006-07-28 10:50:00,16.98,17.05,16.98,17.05,360200.0,12.8517,12.9047,12.8517,12.9047,360200.0
2006-07-28 11:00:00,17.06,17.15,17.06,17.1,300400.0,12.9123,12.9804,12.9123,12.9425,300400.0
2006-07-28 11:10:00,17.09,17.14,17.09,17.11,375000.0,12.935,12.9728,12.935,12.9501,375000.0
2006-07-28 11:20:00,17.12,17.15,17.11,17.13,249200.0,12.9577,12.9804,12.9501,12.9653,249200.0
2006-07-28 11:30:00,17.13,17.18,17.1,17.1,186800.0,12.9653,13.0031,12.9425,12.9425,186800.0
2006-07-28 11:40:00,17.1,17.13,17.08,17.12,159400.0,12.9425,12.9653,12.9274,12.9577,159400.0
2006-07-28 11:50:00,17.11,17.16,17.11,17.14,149800.0,12.9501,12.988,12.9501,12.9728,149800.0
2006-07-28 12:00:00,17.14,17.15,17.11,17.12,162000.0,12.9728,12.9804,12.9501,12.9577,162000.0
2006-07-28 12:10:00,17.12,17.17,17.12,17.17,172800.0,12.9577,12.9955,12.9577,12.9955,172800.0
2006-07-28 12:20:00,17.17,17.17,17.17,17.17,86200.0,12.9955,12.9955,12.9955,12.9955,86200.0
2006-07-28 12:30:00,17.17,17.17,17.16,17.17,127800.0,12.9955,12.9955,12.988,12.9955,127800.0
2006-07-28 12:40:00,17.17,17.21,17.17,17.19,188600.0,12.9955,13.0258,12.9955,13.0107,188600.0
2006-07-28 12:50:00,17.19,17.21,17.18,17.21,142800.0,13.0107,13.0258,13.0031,13.0258,142800.0
2006-07-28 13:00:00,17.21,17.22,17.19,17.2,167400.0,13.0258,13.0334,13.0107,13.0182,167400.0
2006-07-28 13:10:00,17.2,17.21,17.11,17.11,162800.0,13.0182,13.0258,12.9501,12.9501,162800.0
2006-07-28 13:20:00,17.11,17.16,17.11,17.14,106600.0,12.9501,12.988,12.9501,12.9728,106600.0
2006-07-28 13:30:00,17.14,17.15,17.13,17.13,109400.0,12.9728,12.9804,12.9653,12.9653,109400.0
2006-07-28 13:40:00,17.13,17.13,17.05,17.08,228200.0,12.9653,12.9653,12.9047,12.9274,228200.0
2006-07-28 13:50:00,17.07,17.09,17.07,17.08,138600.0,12.9198,12.935,12.9198,12.9274,138600.0
2006-07-28 14:00:00,17.08,17.08,17.04,17.06,380400.0,12.9274,12.9274,12.8971,12.9123,380400.0
2006-07-28 14:10:00,17.07,17.08,17.06,17.06,209800.0,12.9198,12.9274,12.9123,12.9123,209800.0
2006-07-28 14:20:00,17.06,17.08,17.04,17.05,248800.0,12.9123,12.9274,12.8971,12.9047,248800.0
2006-07-28 14:30:00,17.05,17.05,17.0,17.05,185400.0,12.9047,12.9047,12.8669,12.9047,185400.0
2006-07-28 14:40:00,17.05,17.05,17.05,17.05,145200.0,12.9047,12.9047,12.9047,12.9047,145200.0
2006-07-28 14:50:00,17.05,17.05,17.04,17.05,159800.0,12.9047,12.9047,12.8971,12.9047,159800.0
2006-07-28 15:00:00,17.05,17.05,17.04,17.04,132000.0,12.9047,12.9047,12.8971,12.8971,132000.0
2006-07-28 15:10:00,17.04,17.05,17.0,17.0,274000.0,12.8971,12.9047,12.8669,12.8669,274000.0
2006-07-28 15:20:00,17.0,17.03,17.0,17.0,228200.0,12.8669,12.8896,12.8669,12.8669,228200.0
2006-07-28 15:30:00,17.0,17.02,17.0,17.01,135000.0,12.8669,12.882,12.8669,12.8744,135000.0
2006-07-28 15:40:00,17.01,17.05,17.01,17.02,258000.0,12.8744,12.9047,12.8744,12.882,258000.0
2006-07-28 15:50:00,17.02,17.02,16.98,17.02,763800.0,12.882,12.882,12.8517,12.882,763800.0
2006-07-31 09:30:00,16.97,17.02,16.83,16.97,779800.0,12.8442,12.882,12.7382,12.8442,779800.0
2006-07-31 09:40:00,16.96,17.0,16.93,16.96,302400.0,12.8366,12.8669,12.8139,12.8366,302400.0
2006-07-31 09:50:00,16.96,17.0,16.93,16.96,254800.0,12.8366,12.8669,12.8139,12.8366,254800.0
2006-07-31 10:00:00,16.96,17.06,16.93,17.04,331800.0,12.8366,12.9123,12.8139,12.8971,331800.0
2006-07-31 10:10:00,17.05,17.09,16.99,17.09,155000.0,12.9047,12.935,12.8593,12.935,155000.0
2006-07-31 10:20:00,17.09,17.16,17.08,17.15,231200.0,12.935,12.988,12.9274,12.9804,231200.0
2006-07-31 10:30:00,17.15,17.15,17.07,17.13,471200.0,12.9804,12.9804,12.9198,12.9653,471200.0
2006-07-31 10:40:00,17.13,17.14,17.11,17.12,192200.0,12.9653,12.9728,12.9501,12.9577,192200.0
2006-07-31 10:50:00,17.12,17.13,17.08,17.11,125400.0,12.9577,12.9653,12.9274,12.9501,125400.0
2006-07-31 11:00:00,17.12,17.13,17.1,17.11,135800.0,12.9577,12.9653,12.9425,12.9501,135800.0
2006-07-31 11:10:00,17.11,17.11,17.07,17.1,79600.0,12.9501,12.9501,12.9198,12.9425,79600.0
2006-07-31 11:20:00,17.1,17.11,17.1,17.1,133200.0,12.9425,12.9501,12.9425,12.9425,133200.0
2006-07-31 11:30:00,17.1,17.11,17.09,17.1,120200.0,12.9425,12.9501,12.935,12.9425,120200.0
2006-07-31 11:40:00,17.1,17.11,17.09,17.11,119600.0,12.9425,12.9501,12.935,12.9501,119600.0
2006-07-31 11:50:00,17.11,17.11,17.1,17.11,118000.0,12.9501,12.9501,12.9425,12.9501,118000.0
2006-07-31 12:00:00,17.11,17.11,17.09,17.11,136800.0,12.9501,12.9501,12.935,12.9501,136800.0
2006-07-31 12:10:00,17.11,17.11,17.11,17.11,60800.0,12.9501,12.9501,12.9501,12.9501,60800.0
2006-07-31 12:20:00,17.11,17.12,17.11,17.12,72400.0,12.9501,12.9577,12.9501,12.9577,72400.0
2006-07-31 12:30:00,17.12,17.13,17.09,17.11,146400.0,12.9577,12.9653,12.935,12.9501,146400.0
2006-07-31 12:40:00,17.11,17.15,17.11,17.14,136400.0,12.9501,12.9804,12.9501,12.9728,136400.0
2006-07-31 12:50:00,17.14,17.15,17.12,17.12,79000.0,12.9728,12.9804,12.9577,12.9577,79000.0
2006-07-31 13:00:00,17.12,17.13,17.11,17.13,114200.0,12.9577,12.9653,12.9501,12.9653,114200.0
2006-07-31 13:10:00,17.13,17.14,17.11,17.14,84600.0,12.9653,12.9728,12.9501,12.9728,84600.0
2006-07-31 13:20:00,17.13,17.17,17.13,17.13,203800.0,12.9653,12.9955,12.9653,12.9653,203800.0
2006-07-31 13:30:00,17.13,17.2,17.13,17.19,173400.0,12.9653,13.0182,12.9653,13.0107,173400.0
2006-07-31 13:40:00,17.2,17.2,17.17,17.17,179600.0,13.0182,13.0182,12.9955,12.9955,179600.0
2006-07-31 13:50:00,17.17,17.2,17.17,17.19,246800.0,12.9955,13.0182,12.9955,13.0107,246800.0
2006-07-31 14:00:00,17.2,17.21,17.18,17.18,168600.0,13.0182,13.0258,13.0031,13.0031,168600.0
2006-07-31 14:10:00,17.18,17.2,17.18,17.19,100000.0,13.0031,13.0182,13.0031,13.0107,100000.0
2006-07-31 14:20:00,17.19,17.2,17.19,17.2,107800.0,13.0107,13.0182,13.0107,13.0182,107800.0
2006-07-31 14:30:00,17.2,17.2,17.18,17.19,270200.0,13.0182,13.0182,13.0031,13.0107,270200.0
2006-07-31 14:40:00,17.19,17.2,17.17,17.19,196600.0,13.0107,13.0182,12.9955,13.0107,196600.0
2006-07-31 14:50:00,17.19,17.2,17.18,17.2,148000.0,13.0107,13.0182,13.0031,13.0182,148000.0
2006-07-31 15:00:00,17.19,17.23,17.19,17.21,297400.0,13.0107,13.0409,13.0107,13.0258,297400.0
2006-07-31 15:10:00,17.22,17.23,17.21,17.22,174200.0,13.0334,13.0409,13.0258,13.0334,174200.0
2006-07-31 15:20:00,17.22,17.25,17.16,17.18,468800.0,13.0334,13.0561,12.988,13.0031,468800.0
2006-07-31 15:30:00,17.18,17.2,17.17,17.17,182200.0,13.0031,13.0182,12.9955,12.9955,182200.0
2006-07-31 15:40:00,17.17,17.18,17.13,17.13,254400.0,12.9955,13.0031,12.9653,12.9653,254400.0
2006-07-31 15:50:00,17.14,17.14,17.09,17.11,584800.0,12.9728,12.9728,12.935,12.9501,584800.0
2006-08-01 09:30:00,16.96,17.0,16.87,16.93,667800.0,12.8366,12.8669,12.7685,12.8139,667800.0
2006-08-01 09:40:00,16.93,16.93,16.86,16.86,656400.0,12.8139,12.8139,12.7609,12.7609,656400.0
2006-08-01 09:50:00,16.86,16.86,16.63,16.65,787200.0,12.7609,12.7609,12.5868,12.602,787200.0
2006-08-01 10:00:00,16.65,16.66,16.52,16.57,788600.0,12.602,12.6095,12.5036,12.5414,788600.0
2006-08-01 10:10:00,16.57,16.58,16.49,16.5,1209000.0,12.5414,12.549,12.4809,12.4884,1209000.0
2006-08-01 10:20:00,16.5,16.55,16.5,16.51,738600.0,12.4884,12.5263,12.4884,12.496,738600.0
2006-08-01 10:30:00,16.51,16.52,16.5,16.51,686400.0,12.496,12.5036,12.4884,12.496,686400.0
2006-08-01 10:40:00,16.51,16.54,16.38,16.41,937400.0,12.496,12.5187,12.3976,12.4203,937400.0
2006-08-01 10:50:00,16.41,16.43,16.3,16.3,756200.0,12.4203,12.4354,12.337,12.337,756200.0
2006-08-01 11:00:00,16.3,16.33,16.2,16.28,1386800.0,12.337,12.3598,12.2614,12.3219,1386800.0
2006-08-01 11:10:00,16.28,16.38,16.27,16.35,823200.0,12.3219,12.3976,12.3143,12.3749,823200.0
2006-08-01 11:20:00,16.34,16.35,16.32,16.34,643400.0,12.3673,12.3749,12.3522,12.3673,643400.0
2006-08-01 11:30:00,16.33,16.38,16.31,16.37,592600.0,12.3598,12.3976,12.3446,12.39,592600.0
2006-08-01 11:40:00,16.37,16.37,16.3,16.33,558000.0,12.39,12.39,12.337,12.3598,558000.0
2006-08-01 11:50:00,16.34,16.35,16.32,16.35,499800.0,12.3673,12.3749,12.3522,12.3749,499800.0
2006-08-01 12:00:00,16.35,16.35,16.31,16.33,570000.0,12.3749,12.3749,12.3446,12.3598,570000.0
2006-08-01 12:10:00,16.33,16.35,16.31,16.34,373800.0,12.3598,12.3749,12.3446,12.3673,373800.0
2006-08-01 12:20:00,16.35,16.36,16.34,16.34,321400.0,12.3749,12.3825,12.3673,12.3673,321400.0
2006-08-01 12:30:00,16.34,16.35,16.25,16.34,352400.0,12.3673,12.3749,12.2992,12.3673,352400.0
2006-08-01 12:40:00,16.34,16.35,16.32,16.33,253400.0,12.3673,12.3749,12.3522,12.3598,253400.0
2006-08-01 12:50:00,16.32,16.34,16.3,16.34,537000.0,12.3522,12.3673,12.337,12.3673,537000.0
2006-08-01 13:00:00,16.34,16.36,16.34,16.35,412600.0,12.3673,12.3825,12.3673,12.3749,412600.0
2006-08-01 13:10:00,16.35,16.36,16.33,16.35,342200.0,12.3749,12.3825,12.3598,12.3749,342200.0
2006-08-01 13:20:00,16.35,16.35,16.32,16.34,542800.0,12.3749,12.3749,12.3522,12.3673,542800.0
2006-08-01 13:30:00,16.34,16.35,16.34,16.34,292600.0,12.3673,12.3749,12.3673,12.3673,292600.0
2006-08-01 13:40:00,16.34,16.38,16.34,16.36,382200.0,12.3673,12.3976,12.3673,12.3825,382200.0
2006-08-01 13:50:00,16.36,16.38,16.36,16.36,450000.0,12.3825,12.3976,12.3825,12.3825,450000.0
2006-08-01 14:00:00,16.37,16.43,16.36,16.39,577200.0,12.39,12.4354,12.3825,12.4052,577200.0
2006-08-01 14:10:00,16.39,16.4,16.37,16.37,640800.0,12.4052,12.4127,12.39,12.39,640800.0
2006-08-01 14:20:00,16.37,16.38,16.33,16.35,560600.0,12.39,12.3976,12.3598,12.3749,560600.0
2006-08-01 14:30:00,16.35,16.35,16.31,16.31,537000.0,12.3749,12.3749,12.3446,12.3446,537000.0
2006-08-01 14:40:00,16.31,16.33,16.29,16.33,626200.0,12.3446,12.3598,12.3295,12.3598,626200.0
2006-08-01 14:50:00,16.33,16.38,16.33,16.36,417400.0,12.3598,12.3976,12.3598,12.3825,417400.0
2006-08-01 15:00:00,16.36,16.36,16.31,16.34,558400.0,12.3825,12.3825,12.3446,12.3673,558400.0
2006-08-01 15:10:00,16.34,16.36,16.33,16.34,499000.0,12.3673,12.3825,12.3598,12.3673,499000.0
2006-08-01 15:20:00,16.34,16.36,16.31,16.35,977600.0,12.3673,12.3825,12.3446,12.3749,977600.0
2006-08-01 15:30:00,16.36,16.4,16.33,16.36,874800.0,12.3825,12.4127,12.3598,12.3825,874800.0
2006-08-01 15:40:00,16.36,16.49,16.36,16.47,975600.0,12.3825,12.4809,12.3825,12.4657,975600.0
2006-08-01 15:50:00,16.47,16.5,16.45,16.48,1619200.0,12.4657,12.4884,12.4506,12.4733,1619200.0
2006-08-02 09:30:00,16.38,16.69,16.38,16.63,1298000.0,12.3976,12.6322,12.3976,12.5868,1298000.0
2006-08-02 09:40:00,16.63,16.65,16.56,16.57,595000.0,12.5868,12.602,12.5338,12.5414,595000.0
2006-08-02 09:50:00,16.57,16.58,16.5,16.5,642000.0,12.5414,12.549,12.4884,12.4884,642000.0
2006-08-02 10:00:00,16.5,16.5,16.44,16.45,747800.0,12.4884,12.4884,12.443,12.4506,747800.0
2006-08-02 10:10:00,16.46,16.5,16.45,16.49,664600.0,12.4581,12.4884,12.4506,12.4809,664600.0
2006-08-02 10:20:00,16.49,16.51,16.48,16.5,552000.0,12.4809,12.496,12.4733,12.4884,552000.0
2006-08-02 10:30:00,16.5,16.52,16.5,16.5,517400.0,12.4884,12.5036,12.4884,12.4884,517400.0
2006-08-02 10:40:00,16.5,16.51,16.46,16.46,433400.0,12.4884,12.496,12.4581,12.4581,433400.0
2006-08-02 10:50:00,16.46,16.48,16.42,16.47,414400.0,12.4581,12.4733,12.4279,12.4657,414400.0
2006-08-02 11:00:00,16.47,16.5,16.47,16.5,348600.0,12.4657,12.4884,12.4657,12.4884,348600.0
2006-08-02 11:10:00,16.5,16.53,16.5,16.51,676800.0,12.4884,12.5111,12.4884,12.496,676800.0
2006-08-02 11:20:00,16.52,16.54,16.48,16.52,927000.0,12.5036,12.5187,12.4733,12.5036,927000.0
2006-08-02 11:30:00,16.53,16.55,16.52,16.54,412600.0,12.5111,12.5263,12.5036,12.5187,412600.0
2006-08-02 11:40:00,16.55,16.55,16.51,16.54,361400.0,12.5263,12.5263,12.496,12.5187,361400.0
2006-08-02 11:50:00,16.54,16.58,16.53,16.58,609400.0,12.5187,12.549,12.5111,12.549,609400.0
2006-08-02 12:00:00,16.58,16.65,16.57,16.65,658600.0,12.549,12.602,12.5414,12.602,658600.0
2006-08-02 12:10:00,16.65,16.65,16.61,16.62,520800.0,12.602,12.602,12.5717,12.5792,520800.0
2006-08-02 12:20:00,16.63,16.64,16.6,16.6,375400.0,12.5868,12.5944,12.5641,12.5641,375400.0
2006-08-02 12:30:00,16.6,16.63,16.56,16.57,587800.0,12.5641,12.5868,12.5338,12.5414,587800.0
2006-08-02 12:40:00,16.57,16.61,16.56,16.6,546400.0,12.5414,12.5717,12.5338,12.5641,546400.0
2006-08-02 12:50:00,16.61,16.62,16.59,16.62,441600.0,12.5717,12.5792,12.5565,12.5792,441600.0
2006-08-02 13:00:00,16.61,16.62,16.59,16.6,630600.0,12.5717,12.5792,12.5565,12.5641,630600.0
2006-08-02 13:10:00,16.61,16.63,16.6,16.6,447000.0,12.5717,12.5868,12.5641,12.5641,447000.0
2006-08-02 13:20:00,16.61,16.66,16.6,16.66,430800.0,12.5717,12.6095,12.5641,12.6095,430800.0
2006-08-02 13:30:00,16.67,16.72,16.67,16.68,763600.0,12.6171,12.6549,12.6171,12.6247,763600.0
2006-08-02 13:40:00,16.68,16.68,16.66,16.67,603000.0,12.6247,12.6247,12.6095,12.6171,603000.0
2006-08-02 13:50:00,16.67,16.75,16.67,16.74,445200.0,12.6171,12.6776,12.6171,12.6701,445200.0
2006-08-02 14:00:00,16.74,16.8,16.73,16.8,961200.0,12.6701,12.7155,12.6625,12.7155,961200.0
2006-08-02 14:10:00,16.81,16.86,16.81,16.81,1082400.0,12.7231,12.7609,12.7231,12.7231,1082400.0
2006-08-02 14:20:00,16.81,16.82,16.77,16.81,953400.0,12.7231,12.7306,12.6928,12.7231,953400.0
2006-08-02 14:30:00,16.81,16.82,16.74,16.75,766800.0,12.7231,12.7306,12.6701,12.6776,766800.0
2006-08-02 14:40:00,16.75,16.75,16.73,16.74,783000.0,12.6776,12.6776,12.6625,12.6701,783000.0
2006-08-02 14:50:00,16.74,16.78,16.68,16.72,729600.0,12.6701,12.7003,12.6247,12.6549,729600.0
2006-08-02 15:00:00,16.72,16.75,16.68,16.71,832800.0,12.6549,12.6776,12.6247,12.6474,832800.0
2006-08-02 15:10:00,16.71,16.74,16.7,16.71,1291400.0,12.6474,12.6701,12.6398,12.6474,1291400.0
2006-08-02 15:20:00,16.71,16.76,16.71,16.72,1139600.0,12.6474,12.6852,12.6474,12.6549,1139600.0
2006-08-02 15:30:00,16.72,16.77,16.72,16.75,839400.0,12.6549,12.6928,12.6549,12.6776,839400.0
2006-08-02 15:40:00,16.75,16.8,16.68,16.68,1106400.0,12.6776,12.7155,12.6247,12.6247,1106400.0
2006-08-02 15:50:00,16.68,16.71,16.65,16.7,1649600.0,12.6247,12.6474,12.602,12.6398,1649600.0
2006-08-03 09:30:00,14.55,14.68,14.36,14.66,12578600.0,11.0125,11.1109,10.8687,11.0958,12578600.0
2006-08-03 09:40:00,14.65,14.9,14.63,14.77,8516600.0,11.0882,11.2774,11.0731,11.179,8516600.0
2006-08-03 09:50:00,14.77,14.8,14.65,14.75,4860200.0,11.179,11.2017,11.0882,11.1639,4860200.0
2006-08-03 10:00:00,14.75,14.81,14.71,14.74,3625600.0,11.1639,11.2093,11.1336,11.1563,3625600.0
2006-08-03 10:10:00,14.73,14.83,14.69,14.8,3595800.0,11.1488,11.2244,11.1185,11.2017,3595800.0
2006-08-03 10:20:00,14.8,14.88,14.78,14.83,3540000.0,11.2017,11.2623,11.1866,11.2244,3540000.0
2006-08-03 10:30:00,14.83,14.92,14.81,14.86,3394000.0,11.2244,11.2926,11.2093,11.2471,3394000.0
2006-08-03 10:40:00,14.86,14.9,14.83,14.86,2276200.0,11.2471,11.2774,11.2244,11.2471,2276200.0
2006-08-03 10:50:00,14.87,14.97,14.83,14.95,3244000.0,11.2547,11.3304,11.2244,11.3153,3244000.0
2006-08-03 11:00:00,14.95,15.05,14.95,15.01,4194200.0,11.3153,11.391,11.3153,11.3607,4194200.0
2006-08-03 11:10:00,15.01,15.1,14.97,15.02,3379800.0,11.3607,11.4288,11.3304,11.3682,3379800.0
2006-08-03 11:20:00,15.02,15.04,14.99,15.04,1754800.0,11.3682,11.3834,11.3455,11.3834,1754800.0
2006-08-03 11:30:00,15.04,15.07,15.0,15.06,1496400.0,11.3834,11.4061,11.3531,11.3985,1496400.0
2006-08-03 11:40:00,15.06,15.19,15.04,15.18,2999600.0,11.3985,11.4969,11.3834,11.4893,2999600.0
2006-08-03 11:50:00,15.18,15.18,15.07,15.08,1980400.0,11.4893,11.4893,11.4061,11.4137,1980400.0
2006-08-03 12:00:00,15.08,15.2,15.06,15.2,2439200.0,11.4137,11.5045,11.3985,11.5045,2439200.0
2006-08-03 12:10:00,15.2,15.28,15.17,15.27,2655600.0,11.5045,11.565,11.4818,11.5575,2655600.0
2006-08-03 12:20:00,15.26,15.26,15.19,15.2,1257400.0,11.5499,11.5499,11.4969,11.5045,1257400.0
2006-08-03 12:30:00,15.2,15.27,15.19,15.26,1475000.0,11.5045,11.5575,11.4969,11.5499,1475000.0
2006-08-03 12:40:00,15.26,15.27,15.22,15.24,690800.0,11.5499,11.5575,11.5196,11.5348,690800.0
2006-08-03 12:50:00,15.24,15.29,15.24,15.27,1093400.0,11.5348,11.5726,11.5348,11.5575,1093400.0
2006-08-03 13:00:00,15.27,15.35,15.27,15.34,1743400.0,11.5575,11.618,11.5575,11.6104,1743400.0
2006-08-03 13:10:00,15.34,15.45,15.33,15.43,1810400.0,11.6104,11.6937,11.6029,11.6786,1810400.0
2006-08-03 13:20:00,15.43,15.52,15.41,15.47,2468600.0,11.6786,11.7467,11.6634,11.7088,2468600.0
2006-08-03 13:30:00,15.47,15.63,15.46,15.59,2760200.0,11.7088,11.8299,11.7013,11.7997,2760200.0
2006-08-03 13:40:00,15.59,15.77,15.58,15.6,3713800.0,11.7997,11.9359,11.7921,11.8072,3713800.0
2006-08-03 13:50:00,15.6,15.62,15.56,15.59,1738400.0,11.8072,11.8224,11.777,11.7997,1738400.0
2006-08-03 14:00:00,15.58,15.6,15.47,15.5,1881800.0,11.7921,11.8072,11.7088,11.7315,1881800.0
2006-08-03 14:10:00,15.5,15.51,15.41,15.45,1461800.0,11.7315,11.7391,11.6634,11.6937,1461800.0
2006-08-03 14:20:00,15.45,15.45,15.38,15.43,1664000.0,11.6937,11.6937,11.6407,11.6786,1664000.0
2006-08-03 14:30:00,15.43,15.45,15.36,15.38,1367200.0,11.6786,11.6937,11.6256,11.6407,1367200.0
2006-08-03 14:40:00,15.38,15.4,15.33,15.34,1145200.0,11.6407,11.6559,11.6029,11.6104,1145200.0
2006-08-03 14:50:00,15.34,15.47,15.33,15.4,1376000.0,11.6104,11.7088,11.6029,11.6559,1376000.0
2006-08-03 15:00:00,15.4,15.42,15.38,15.38,920600.0,11.6559,11.671,11.6407,11.6407,920600.0
2006-08-03 15:10:00,15.38,15.39,15.33,15.37,1359400.0,11.6407,11.6483,11.6029,11.6332,1359400.0
2006-08-03 15:20:00,15.37,15.46,15.36,15.45,2355200.0,11.6332,11.7013,11.6256,11.6937,2355200.0
2006-08-03 15:30:00,15.45,15.5,15.4,15.42,2076800.0,11.6937,11.7315,11.6559,11.671,2076800.0
2006-08-03 15:40:00,15.42,15.43,15.34,15.35,1514600.0,11.671,11.6786,11.6104,11.618,1514600.0
2006-08-03 15:50:00,15.35,15.35,15.24,15.3,3380400.0,11.618,11.618,11.5348,11.5802,3380400.0
2006-08-04 09:30:00,15.61,15.61,15.43,15.51,2574400.0,11.8148,11.8148,11.6786,11.7391,2574400.0
2006-08-04 09:40:00,15.51,15.56,15.5,15.52,1121200.0,11.7391,11.777,11.7315,11.7467,1121200.0
2006-08-04 09:50:00,15.52,15.53,15.45,15.49,1002600.0,11.7467,11.7543,11.6937,11.724,1002600.0
2006-08-04 10:00:00,15.49,15.5,15.44,15.45,823600.0,11.724,11.7315,11.6861,11.6937,823600.0
2006-08-04 10:10:00,15.46,15.47,15.42,15.43,840800.0,11.7013,11.7088,11.671,11.6786,840800.0
2006-08-04 10:20:00,15.43,15.46,15.39,15.4,856200.0,11.6786,11.7013,11.6483,11.6559,856200.0
2006-08-04 10:30:00,15.4,15.4,15.37,15.38,856800.0,11.6559,11.6559,11.6332,11.6407,856800.0
2006-08-04 10:40:00,15.38,15.41,15.32,15.33,783400.0,11.6407,11.6634,11.5953,11.6029,783400.0
2006-08-04 10:50:00,15.33,15.38,15.29,15.38,1016800.0,11.6029,11.6407,11.5726,11.6407,1016800.0
2006-08-04 11:00:00,15.37,15.4,15.33,15.38,1199000.0,11.6332,11.6559,11.6029,11.6407,1199000.0
2006-08-04 11:10:00,15.38,15.39,15.35,15.38,771200.0,11.6407,11.6483,11.618,11.6407,771200.0
2006-08-04 11:20:00,15.38,15.41,15.38,15.41,611800.0,11.6407,11.6634,11.6407,11.6634,611800.0
2006-08-04 11:30:00,15.41,15.41,15.38,15.4,523200.0,11.6634,11.6634,11.6407,11.6559,523200.0
2006-08-04 11:40:00,15.4,15.41,15.4,15.4,572200.0,11.6559,11.6634,11.6559,11.6559,572200.0
2006-08-04 11:50:00,15.4,15.4,15.37,15.38,415400.0,11.6559,11.6559,11.6332,11.6407,415400.0
2006-08-04 12:00:00,15.38,15.38,15.31,15.34,857800.0,11.6407,11.6407,11.5877,11.6104,857800.0
2006-08-04 12:10:00,15.34,15.36,15.28,15.29,635800.0,11.6104,11.6256,11.565,11.5726,635800.0
2006-08-04 12:20:00,15.29,15.29,15.21,15.25,1311000.0,11.5726,11.5726,11.5121,11.5423,1311000.0
2006-08-04 12:30:00,15.24,15.26,15.2,15.21,1004800.0,11.5348,11.5499,11.5045,11.5121,1004800.0
2006-08-04 12:40:00,15.21,15.26,15.21,15.23,1040800.0,11.5121,11.5499,11.5121,11.5272,1040800.0
2006-08-04 12:50:00,15.23,15.26,15.22,15.25,556400.0,11.5272,11.5499,11.5196,11.5423,556400.0
2006-08-04 13:00:00,15.24,15.26,15.24,15.24,439800.0,11.5348,11.5499,11.5348,11.5348,439800.0
2006-08-04 13:10:00,15.24,15.25,15.18,15.22,1373200.0,11.5348,11.5423,11.4893,11.5196,1373200.0
2006-08-04 13:20:00,15.22,15.22,15.14,15.18,803800.0,11.5196,11.5196,11.4591,11.4893,803800.0
2006-08-04 13:30:00,15.17,15.21,15.17,15.19,740800.0,11.4818,11.5121,11.4818,11.4969,740800.0
2006-08-04 13:40:00,15.18,15.22,15.18,15.2,822600.0,11.4893,11.5196,11.4893,11.5045,822600.0
2006-08-04 13:50:00,15.2,15.23,15.19,15.22,245200.0,11.5045,11.5272,11.4969,11.5196,245200.0
2006-08-04 14:00:00,15.22,15.29,15.2,15.24,348000.0,11.5196,11.5726,11.5045,11.5348,348000.0
2006-08-04 14:10:00,15.24,15.29,15.23,15.27,569600.0,11.5348,11.5726,11.5272,11.5575,569600.0
2006-08-04 14:20:00,15.28,15.28,15.22,15.26,374600.0,11.565,11.565,11.5196,11.5499,374600.0
2006-08-04 14:30:00,15.27,15.34,15.27,15.3,499200.0,11.5575,11.6104,11.5575,11.5802,499200.0
2006-08-04 14:40:00,15.3,15.3,15.27,15.27,303800.0,11.5802,11.5802,11.5575,11.5575,303800.0
2006-08-04 14:50:00,15.28,15.28,15.22,15.24,631400.0,11.565,11.565,11.5196,11.5348,631400.0
2006-08-04 15:00:00,15.24,15.3,15.24,15.3,494200.0,11.5348,11.5802,11.5348,11.5802,494200.0
2006-08-04 15:10:00,15.3,15.32,15.26,15.31,498400.0,11.5802,11.5953,11.5499,11.5877,498400.0
2006-08-04 15:20:00,15.31,15.36,15.31,15.36,551200.0,11.5877,11.6256,11.5877,11.6256,551200.0
2006-08-04 15:30:00,15.36,15.36,15.31,15.32,966800.0,11.6256,11.6256,11.5877,11.5953,966800.0
2006-08-04 15:40:00,15.32,15.33,15.31,15.32,713600.0,11.5953,11.6029,11.5877,11.5953,713600.0
2006-08-04 15:50:00,15.32,15.32,15.3,15.31,1049400.0,11.5953,11.5953,11.5802,11.5877,1049400.0
2006-08-07 09:30:00,15.25,15.36,15.23,15.32,1201200.0,11.5423,11.6256,11.5272,11.5953,1201200.0
2006-08-07 09:40:00,15.33,15.43,15.31,15.38,638400.0,11.6029,11.6786,11.5877,11.6407,638400.0
2006-08-07 09:50:00,15.37,15.37,15.34,15.37,479600.0,11.6332,11.6332,11.6104,11.6332,479600.0
2006-08-07 10:00:00,15.37,15.42,15.35,15.42,587600.0,11.6332,11.671,11.618,11.671,587600.0
2006-08-07 10:10:00,15.42,15.5,15.4,15.49,697800.0,11.671,11.7315,11.6559,11.724,697800.0
2006-08-07 10:20:00,15.49,15.53,15.48,15.48,538600.0,11.724,11.7543,11.7164,11.7164,538600.0
2006-08-07 10:30:00,15.49,15.5,15.45,15.46,551200.0,11.724,11.7315,11.6937,11.7013,551200.0
2006-08-07 10:40:00,15.46,15.48,15.45,15.47,711400.0,11.7013,11.7164,11.6937,11.7088,711400.0
2006-08-07 10:50:00,15.47,15.49,15.47,15.49,892800.0,11.7088,11.724,11.7088,11.724,892800.0
2006-08-07 11:00:00,15.49,15.49,15.47,15.47,494200.0,11.724,11.724,11.7088,11.7088,494200.0
2006-08-07 11:10:00,15.47,15.54,15.47,15.51,741000.0,11.7088,11.7618,11.7088,11.7391,741000.0
2006-08-07 11:20:00,15.51,15.54,15.51,15.53,674400.0,11.7391,11.7618,11.7391,11.7543,674400.0
2006-08-07 11:30:00,15.53,15.56,15.52,15.56,564400.0,11.7543,11.777,11.7467,11.777,564400.0
2006-08-07 11:40:00,15.56,15.58,15.54,15.54,369000.0,11.777,11.7921,11.7618,11.7618,369000.0
2006-08-07 11:50:00,15.54,15.59,15.53,15.59,782000.0,11.7618,11.7997,11.7543,11.7997,782000.0
2006-08-07 12:00:00,15.59,15.61,15.59,15.59,396200.0,11.7997,11.8148,11.7997,11.7997,396200.0
2006-08-07 12:10:00,15.59,15.59,15.55,15.56,290000.0,11.7997,11.7997,11.7694,11.777,290000.0
2006-08-07 12:20:00,15.55,15.57,15.52,15.55,356600.0,11.7694,11.7845,11.7467,11.7694,356600.0
2006-08-07 12:30:00,15.55,15.56,15.53,15.54,321800.0,11.7694,11.777,11.7543,11.7618,321800.0
2006-08-07 12:40:00,15.54,15.58,15.54,15.55,531200.0,11.7618,11.7921,11.7618,11.7694,531200.0
2006-08-07 12:50:00,15.56,15.56,15.53,15.54,239200.0,11.777,11.777,11.7543,11.7618,239200.0
2006-08-07 13:00:00,15.53,15.54,15.49,15.49,837200.0,11.7543,11.7618,11.724,11.724,837200.0
2006-08-07 13:10:00,15.49,15.52,15.49,15.51,460800.0,11.724,11.7467,11.724,11.7391,460800.0
2006-08-07 13:20:00,15.51,15.51,15.45,15.47,892200.0,11.7391,11.7391,11.6937,11.7088,892200.0
2006-08-07 13:30:00,15.47,15.47,15.4,15.4,778200.0,11.7088,11.7088,11.6559,11.6559,778200.0
2006-08-07 13:40:00,15.4,15.47,15.4,15.47,648800.0,11.6559,11.7088,11.6559,11.7088,648800.0
2006-08-07 13:50:00,15.47,15.47,15.44,15.44,415000.0,11.7088,11.7088,11.6861,11.6861,415000.0
2006-08-07 14:00:00,15.44,15.44,15.38,15.38,468400.0,11.6861,11.6861,11.6407,11.6407,468400.0
2006-08-07 14:10:00,15.38,15.45,15.38,15.45,829400.0,11.6407,11.6937,11.6407,11.6937,829400.0
2006-08-07 14:20:00,15.45,15.45,15.37,15.38,449400.0,11.6937,11.6937,11.6332,11.6407,449400.0
2006-08-07 14:30:00,15.38,15.44,15.37,15.42,313800.0,11.6407,11.6861,11.6332,11.671,313800.0
2006-08-07 14:40:00,15.42,15.43,15.38,15.4,305200.0,11.671,11.6786,11.6407,11.6559,305200.0
2006-08-07 14:50:00,15.4,15.43,15.38,15.42,248800.0,11.6559,11.6786,11.6407,11.671,248800.0
2006-08-07 15:00:00,15.42,15.43,15.37,15.41,502400.0,11.671,11.6786,11.6332,11.6634,502400.0
2006-08-07 15:10:00,15.41,15.42,15.38,15.4,359200.0,11.6634,11.671,11.6407,11.6559,359200.0
2006-08-07 15:20:00,15.4,15.41,15.39,15.4,179400.0,11.6559,11.6634,11.6483,11.6559,179400.0
2006-08-07 15:30:00,15.4,15.43,15.38,15.42,414200.0,11.6559,11.6786,11.6407,11.671,414200.0
2006-08-07 15:40:00,15.41,15.42,15.35,15.4,470400.0,11.6634,11.671,11.618,11.6559,470400.0
2006-08-07 15:50:00,15.39,15.42,15.36,15.42,1090800.0,11.6483,11.671,11.6256,11.671,1090800.0
2006-08-08 09:30:00,15.55,15.56,15.38,15.38,770800.0,11.7694,11.777,11.6407,11.6407,770800.0
2006-08-08 09:40:00,15.38,15.4,15.31,15.33,227600.0,11.6407,11.6559,11.5877,11.6029,227600.0
2006-08-08 09:50:00,15.33,15.36,15.29,15.29,318600.0,11.6029,11.6256,11.5726,11.5726,318600.0
2006-08-08 10:00:00,15.29,15.33,15.28,15.33,527200.0,11.5726,11.6029,11.565,11.6029,527200.0
2006-08-08 10:10:00,15.33,15.37,15.28,15.31,323800.0,11.6029,11.6332,11.565,11.5877,323800.0
2006-08-08 10:20:00,15.31,15.36,15.3,15.35,409000.0,11.5877,11.6256,11.5802,11.618,409000.0
2006-08-08 10:30:00,15.35,15.36,15.33,15.34,383200.0,11.618,11.6256,11.6029,11.6104,383200.0
2006-08-08 10:40:00,15.34,15.36,15.31,15.32,371000.0,11.6104,11.6256,11.5877,11.5953,371000.0
2006-08-08 10:50:00,15.33,15.33,15.3,15.32,312600.0,11.6029,11.6029,11.5802,11.5953,312600.0
2006-08-08 11:00:00,15.32,15.35,15.31,15.35,207400.0,11.5953,11.618,11.5877,11.618,207400.0
2006-08-08 11:10:00,15.35,15.35,15.31,15.32,382200.0,11.618,11.618,11.5877,11.5953,382200.0
2006-08-08 11:20:00,15.33,15.37,15.3,15.33,380600.0,11.6029,11.6332,11.5802,11.6029,380600.0
2006-08-08 11:30:00,15.33,15.37,15.33,15.35,201600.0,11.6029,11.6332,11.6029,11.618,201600.0
2006-08-08 11:40:00,15.35,15.37,15.35,15.36,204200.0,11.618,11.6332,11.618,11.6256,204200.0
2006-08-08 11:50:00,15.36,15.36,15.31,15.35,160600.0,11.6256,11.6256,11.5877,11.618,160600.0
2006-08-08 12:00:00,15.35,15.36,15.34,15.35,113200.0,11.618,11.6256,11.6104,11.618,113200.0
2006-08-08 12:10:00,15.35,15.36,15.35,15.36,379800.0,11.618,11.6256,11.618,11.6256,379800.0
2006-08-08 12:20:00,15.36,15.36,15.29,15.31,255200.0,11.6256,11.6256,11.5726,11.5877,255200.0
2006-08-08 12:30:00,15.31,15.34,15.3,15.34,209400.0,11.5877,11.6104,11.5802,11.6104,209400.0
2006-08-08 12:40:00,15.34,15.36,15.33,15.36,203800.0,11.6104,11.6256,11.6029,11.6256,203800.0
2006-08-08 12:50:00,15.36,15.37,15.34,15.36,192400.0,11.6256,11.6332,11.6104,11.6256,192400.0
2006-08-08 13:00:00,15.36,15.4,15.33,15.39,406400.0,11.6256,11.6559,11.6029,11.6483,406400.0
2006-08-08 13:10:00,15.39,15.41,15.34,15.41,610000.0,11.6483,11.6634,11.6104,11.6634,610000.0
2006-08-08 13:20:00,15.41,15.42,15.39,15.42,401800.0,11.6634,11.671,11.6483,11.671,401800.0
2006-08-08 13:30:00,15.42,15.42,15.4,15.41,240400.0,11.671,11.671,11.6559,11.6634,240400.0
2006-08-08 13:40:00,15.41,15.42,15.38,15.38,357400.0,11.6634,11.671,11.6407,11.6407,357400.0
2006-08-08 13:50:00,15.39,15.39,15.33,15.33,235200.0,11.6483,11.6483,11.6029,11.6029,235200.0
2006-08-08 14:00:00,15.34,15.36,15.31,15.35,482600.0,11.6104,11.6256,11.5877,11.618,482600.0
2006-08-08 14:10:00,15.35,15.43,15.32,15.39,670400.0,11.618,11.6786,11.5953,11.6483,670400.0
2006-08-08 14:20:00,15.38,15.43,15.22,15.25,1190800.0,11.6407,11.6786,11.5196,11.5423,1190800.0
2006-08-08 14:30:00,15.25,15.27,15.16,15.2,791200.0,11.5423,11.5575,11.4742,11.5045,791200.0
2006-08-08 14:40:00,15.2,15.31,15.2,15.26,590600.0,11.5045,11.5877,11.5045,11.5499,590600.0
2006-08-08 14:50:00,15.25,15.28,15.19,15.22,332600.0,11.5423,11.565,11.4969,11.5196,332600.0
2006-08-08 15:00:00,15.21,15.24,15.19,15.22,300600.0,11.5121,11.5348,11.4969,11.5196,300600.0
2006-08-08 15:10:00,15.22,15.22,15.13,15.15,461000.0,11.5196,11.5196,11.4515,11.4666,461000.0
2006-08-08 15:20:00,15.15,15.2,15.12,15.19,645800.0,11.4666,11.5045,11.4439,11.4969,645800.0
2006-08-08 15:30:00,15.19,15.22,15.15,15.18,792000.0,11.4969,11.5196,11.4666,11.4893,792000.0
2006-08-08 15:40:00,15.18,15.2,15.13,15.15,746200.0,11.4893,11.5045,11.4515,11.4666,746200.0
2006-08-08 15:50:00,15.15,15.2,15.13,15.2,1171000.0,11.4666,11.5045,11.4515,11.5045,1171000.0
2006-08-09 09:30:00,15.3,15.34,15.08,15.11,1099600.0,11.5802,11.6104,11.4137,11.4364,1099600.0
2006-08-09 09:40:00,15.11,15.13,15.04,15.06,785000.0,11.4364,11.4515,11.3834,11.3985,785000.0
2006-08-09 09:50:00,15.05,15.05,14.9,14.94,1268600.0,11.391,11.391,11.2774,11.3077,1268600.0
2006-08-09 10:00:00,14.94,14.94,14.86,14.86,1089400.0,11.3077,11.3077,11.2471,11.2471,1089400.0
2006-08-09 10:10:00,14.87,14.87,14.69,14.72,2483000.0,11.2547,11.2547,11.1185,11.1412,2483000.0
2006-08-09 10:20:00,14.72,14.83,14.7,14.79,1065600.0,11.1412,11.2244,11.126,11.1942,1065600.0
2006-08-09 10:30:00,14.79,14.81,14.77,14.8,784800.0,11.1942,11.2093,11.179,11.2017,784800.0
2006-08-09 10:40:00,14.8,14.9,14.78,14.87,778400.0,11.2017,11.2774,11.1866,11.2547,778400.0
2006-08-09 10:50:00,14.87,14.93,14.86,14.91,826400.0,11.2547,11.3001,11.2471,11.285,826400.0
2006-08-09 11:00:00,14.9,14.99,14.9,14.97,785400.0,11.2774,11.3455,11.2774,11.3304,785400.0
2006-08-09 11:10:00,14.97,15.0,14.94,14.95,943800.0,11.3304,11.3531,11.3077,11.3153,943800.0
2006-08-09 11:20:00,14.95,15.0,14.94,14.97,480600.0,11.3153,11.3531,11.3077,11.3304,480600.0
2006-08-09 11:30:00,14.97,15.04,14.96,15.02,747200.0,11.3304,11.3834,11.3228,11.3682,747200.0
2006-08-09 11:40:00,15.03,15.05,15.0,15.01,706000.0,11.3758,11.391,11.3531,11.3607,706000.0
2006-08-09 11:50:00,15.01,15.01,14.97,14.99,492400.0,11.3607,11.3607,11.3304,11.3455,492400.0
2006-08-09 12:00:00,14.99,15.03,14.98,15.02,624200.0,11.3455,11.3758,11.338,11.3682,624200.0
2006-08-09 12:10:00,15.02,15.02,15.0,15.01,313800.0,11.3682,11.3682,11.3531,11.3607,313800.0
2006-08-09 12:20:00,15.01,15.02,14.99,15.01,492200.0,11.3607,11.3682,11.3455,11.3607,492200.0
2006-08-09 12:30:00,15.01,15.02,14.99,15.01,205000.0,11.3607,11.3682,11.3455,11.3607,205000.0
2006-08-09 12:40:00,15.02,15.02,14.99,14.99,269200.0,11.3682,11.3682,11.3455,11.3455,269200.0
2006-08-09 12:50:00,14.99,14.99,14.97,14.99,283000.0,11.3455,11.3455,11.3304,11.3455,283000.0
2006-08-09 13:00:00,14.99,15.01,14.97,15.01,386200.0,11.3455,11.3607,11.3304,11.3607,386200.0
2006-08-09 13:10:00,15.01,15.01,14.97,14.97,255800.0,11.3607,11.3607,11.3304,11.3304,255800.0
2006-08-09 13:20:00,14.97,14.99,14.95,14.96,504000.0,11.3304,11.3455,11.3153,11.3228,504000.0
2006-08-09 13:30:00,14.97,14.97,14.9,14.95,735200.0,11.3304,11.3304,11.2774,11.3153,735200.0
2006-08-09 13:40:00,14.95,14.96,14.9,14.9,288000.0,11.3153,11.3228,11.2774,11.2774,288000.0
2006-08-09 13:50:00,14.91,14.92,14.87,14.87,548200.0,11.285,11.2926,11.2547,11.2547,548200.0
2006-08-09 14:00:00,14.87,14.92,14.85,14.89,604600.0,11.2547,11.2926,11.2396,11.2699,604600.0
2006-08-09 14:10:00,14.89,14.92,14.84,14.85,786000.0,11.2699,11.2926,11.232,11.2396,786000.0
2006-08-09 14:20:00,14.85,14.92,14.85,14.88,430000.0,11.2396,11.2926,11.2396,11.2623,430000.0
2006-08-09 14:30:00,14.88,14.93,14.87,14.9,1043200.0,11.2623,11.3001,11.2547,11.2774,1043200.0
2006-08-09 14:40:00,14.9,14.91,14.86,14.88,758000.0,11.2774,11.285,11.2471,11.2623,758000.0
2006-08-09 14:50:00,14.87,14.87,14.83,14.83,582800.0,11.2547,11.2547,11.2244,11.2244,582800.0
2006-08-09 15:00:00,14.83,14.85,14.81,14.81,356600.0,11.2244,11.2396,11.2093,11.2093,356600.0
2006-08-09 15:10:00,14.81,14.83,14.78,14.8,526200.0,11.2093,11.2244,11.1866,11.2017,526200.0
2006-08-09 15:20:00,14.8,14.81,14.78,14.78,961000.0,11.2017,11.2093,11.1866,11.1866,961000.0
2006-08-09 15:30:00,14.78,14.8,14.78,14.78,816200.0,11.1866,11.2017,11.1866,11.1866,816200.0
2006-08-09 15:40:00,14.78,14.78,14.75,14.76,672400.0,11.1866,11.1866,11.1639,11.1715,672400.0
2006-08-09 15:50:00,14.75,14.78,14.7,14.76,1259800.0,11.1639,11.1866,11.126,11.1715,1259800.0
2006-08-10 09:30:00,14.75,14.99,14.72,14.76,1141200.0,11.1639,11.3455,11.1412,11.1715,1141200.0
2006-08-10 09:40:00,14.76,14.77,14.7,14.7,559600.0,11.1715,11.179,11.126,11.126,559600.0
2006-08-10 09:50:00,14.71,14.91,14.69,14.9,877600.0,11.1336,11.285,11.1185,11.2774,877600.0
2006-08-10 10:00:00,14.9,14.9,14.74,14.74,1479800.0,11.2774,11.2774,11.1563,11.1563,1479800.0
2006-08-10 10:10:00,14.75,14.81,14.74,14.8,452600.0,11.1639,11.2093,11.1563,11.2017,452600.0
2006-08-10 10:20:00,14.8,14.83,14.77,14.8,1137400.0,11.2017,11.2244,11.179,11.2017,1137400.0
2006-08-10 10:30:00,14.8,14.85,14.79,14.85,2469600.0,11.2017,11.2396,11.1942,11.2396,2469600.0
2006-08-10 10:40:00,14.85,14.9,14.83,14.84,1565000.0,11.2396,11.2774,11.2244,11.232,1565000.0
2006-08-10 10:50:00,14.84,14.87,14.8,14.83,605400.0,11.232,11.2547,11.2017,11.2244,605400.0
2006-08-10 11:00:00,14.83,14.89,14.81,14.88,510400.0,11.2244,11.2699,11.2093,11.2623,510400.0
2006-08-10 11:10:00,14.88,14.94,14.83,14.93,749600.0,11.2623,11.3077,11.2244,11.3001,749600.0
2006-08-10 11:20:00,14.93,14.93,14.88,14.91,431600.0,11.3001,11.3001,11.2623,11.285,431600.0
2006-08-10 11:30:00,14.91,14.92,14.87,14.88,769800.0,11.285,11.2926,11.2547,11.2623,769800.0
2006-08-10 11:40:00,14.88,14.92,14.86,14.92,252200.0,11.2623,11.2926,11.2471,11.2926,252200.0
2006-08-10 11:50:00,14.91,14.97,14.9,14.96,834200.0,11.285,11.3304,11.2774,11.3228,834200.0
2006-08-10 12:00:00,14.96,14.97,14.42,14.92,1028800.0,11.3228,11.3304,10.9141,11.2926,1028800.0
2006-08-10 12:10:00,14.92,14.98,14.9,14.96,389400.0,11.2926,11.338,11.2774,11.3228,389400.0
2006-08-10 12:20:00,14.96,15.02,14.95,15.01,513800.0,11.3228,11.3682,11.3153,11.3607,513800.0
2006-08-10 12:30:00,15.01,15.04,14.97,15.03,680800.0,11.3607,11.3834,11.3304,11.3758,680800.0
2006-08-10 12:40:00,15.03,15.04,14.98,14.99,139800.0,11.3758,11.3834,11.338,11.3455,139800.0
2006-08-10 12:50:00,14.99,15.01,14.98,14.99,153000.0,11.3455,11.3607,11.338,11.3455,153000.0
2006-08-10 13:00:00,14.99,14.99,14.96,14.96,76200.0,11.3455,11.3455,11.3228,11.3228,76200.0
2006-08-10 13:10:00,14.96,14.99,14.95,14.95,253200.0,11.3228,11.3455,11.3153,11.3153,253200.0
2006-08-10 13:20:00,14.96,14.97,14.92,14.96,391800.0,11.3228,11.3304,11.2926,11.3228,391800.0
2006-08-10 13:30:00,14.97,14.99,14.96,14.99,1234800.0,11.3304,11.3455,11.3228,11.3455,1234800.0
2006-08-10 13:40:00,14.99,14.99,14.96,14.97,205600.0,11.3455,11.3455,11.3228,11.3304,205600.0
2006-08-10 13:50:00,14.97,14.97,14.94,14.95,190800.0,11.3304,11.3304,11.3077,11.3153,190800.0
2006-08-10 14:00:00,14.96,15.0,14.95,14.99,518600.0,11.3228,11.3531,11.3153,11.3455,518600.0
2006-08-10 14:10:00,14.99,15.0,14.93,14.93,348000.0,11.3455,11.3531,11.3001,11.3001,348000.0
2006-08-10 14:20:00,14.94,14.96,14.93,14.95,274800.0,11.3077,11.3228,11.3001,11.3153,274800.0
2006-08-10 14:30:00,14.95,14.99,14.93,14.98,247200.0,11.3153,11.3455,11.3001,11.338,247200.0
2006-08-10 14:40:00,14.98,14.98,14.91,14.93,388400.0,11.338,11.338,11.285,11.3001,388400.0
2006-08-10 14:50:00,14.93,14.96,14.93,14.94,317800.0,11.3001,11.3228,11.3001,11.3077,317800.0
2006-08-10 15:00:00,14.94,14.95,14.93,14.94,237800.0,11.3077,11.3153,11.3001,11.3077,237800.0
2006-08-10 15:10:00,14.94,14.97,14.93,14.96,315800.0,11.3077,11.3304,11.3001,11.3228,315800.0
2006-08-10 15:20:00,14.96,14.97,14.91,14.92,339200.0,11.3228,11.3304,11.285,11.2926,339200.0
2006-08-10 15:30:00,14.92,14.96,14.91,14.95,575000.0,11.2926,11.3228,11.285,11.3153,575000.0
2006-08-10 15:40:00,14.95,14.99,14.94,14.97,1020800.0,11.3153,11.3455,11.3077,11.3304,1020800.0
2006-08-10 15:50:00,14.98,14.99,14.94,14.98,671400.0,11.338,11.3455,11.3077,11.338,671400.0
2006-08-11 09:30:00,14.93,14.97,14.85,14.89,638800.0,11.3001,11.3304,11.2396,11.2699,638800.0
2006-08-11 09:40:00,14.89,14.9,14.88,14.88,361800.0,11.2699,11.2774,11.2623,11.2623,361800.0
2006-08-11 09:50:00,14.89,14.89,14.8,14.82,472800.0,11.2699,11.2699,11.2017,11.2169,472800.0
2006-08-11 10:00:00,14.82,14.87,14.79,14.87,522200.0,11.2169,11.2547,11.1942,11.2547,522200.0
2006-08-11 10:10:00,14.88,14.92,14.83,14.86,487200.0,11.2623,11.2926,11.2244,11.2471,487200.0
2006-08-11 10:20:00,14.87,14.9,14.86,14.9,458200.0,11.2547,11.2774,11.2471,11.2774,458200.0
2006-08-11 10:30:00,14.89,14.92,14.88,14.9,485600.0,11.2699,11.2926,11.2623,11.2774,485600.0
2006-08-11 10:40:00,14.9,14.95,14.89,14.95,219200.0,11.2774,11.3153,11.2699,11.3153,219200.0
2006-08-11 10:50:00,14.95,14.96,14.92,14.93,330800.0,11.3153,11.3228,11.2926,11.3001,330800.0
2006-08-11 11:00:00,14.93,14.95,14.9,14.93,569400.0,11.3001,11.3153,11.2774,11.3001,569400.0
2006-08-11 11:10:00,14.93,14.95,14.91,14.93,728600.0,11.3001,11.3153,11.285,11.3001,728600.0
2006-08-11 11:20:00,14.92,14.93,14.9,14.9,309200.0,11.2926,11.3001,11.2774,11.2774,309200.0
2006-08-11 11:30:00,14.9,14.94,14.89,14.94,253400.0,11.2774,11.3077,11.2699,11.3077,253400.0
2006-08-11 11:40:00,14.94,14.94,14.91,14.92,381000.0,11.3077,11.3077,11.285,11.2926,381000.0
2006-08-11 11:50:00,14.92,14.92,14.87,14.88,230400.0,11.2926,11.2926,11.2547,11.2623,230400.0
2006-08-11 12:00:00,14.88,14.9,14.88,14.89,185200.0,11.2623,11.2774,11.2623,11.2699,185200.0
2006-08-11 12:10:00,14.9,14.94,14.89,14.9,474000.0,11.2774,11.3077,11.2699,11.2774,474000.0
2006-08-11 12:20:00,14.9,14.91,14.88,14.9,206800.0,11.2774,11.285,11.2623,11.2774,206800.0
2006-08-11 12:30:00,14.9,14.93,14.88,14.9,259600.0,11.2774,11.3001,11.2623,11.2774,259600.0
2006-08-11 12:40:00,14.9,14.93,14.9,14.93,90400.0,11.2774,11.3001,11.2774,11.3001,90400.0
2006-08-11 12:50:00,14.93,14.93,14.88,14.9,217800.0,11.3001,11.3001,11.2623,11.2774,217800.0
2006-08-11 13:00:00,14.91,14.93,14.88,14.9,472400.0,11.285,11.3001,11.2623,11.2774,472400.0
2006-08-11 13:10:00,14.9,14.9,14.88,14.88,312800.0,11.2774,11.2774,11.2623,11.2623,312800.0
2006-08-11 13:20:00,14.88,14.9,14.87,14.88,341000.0,11.2623,11.2774,11.2547,11.2623,341000.0
2006-08-11 13:30:00,14.88,14.92,14.88,14.89,343400.0,11.2623,11.2926,11.2623,11.2699,343400.0
2006-08-11 13:40:00,14.89,14.93,14.88,14.9,177800.0,11.2699,11.3001,11.2623,11.2774,177800.0
2006-08-11 13:50:00,14.9,14.94,14.9,14.93,315200.0,11.2774,11.3077,11.2774,11.3001,315200.0
2006-08-11 14:00:00,14.93,14.95,14.93,14.93,195400.0,11.3001,11.3153,11.3001,11.3001,195400.0
2006-08-11 14:10:00,14.93,14.94,14.91,14.91,193400.0,11.3001,11.3077,11.285,11.285,193400.0
2006-08-11 14:20:00,14.92,14.92,14.9,14.9,258200.0,11.2926,11.2926,11.2774,11.2774,258200.0
2006-08-11 14:30:00,14.9,14.9,14.88,14.88,527200.0,11.2774,11.2774,11.2623,11.2623,527200.0
2006-08-11 14:40:00,14.88,14.9,14.87,14.88,212600.0,11.2623,11.2774,11.2547,11.2623,212600.0
2006-08-11 14:50:00,14.88,14.88,14.85,14.87,257000.0,11.2623,11.2623,11.2396,11.2547,257000.0
2006-08-11 15:00:00,14.87,14.9,14.86,14.88,284400.0,11.2547,11.2774,11.2471,11.2623,284400.0
2006-08-11 15:10:00,14.88,14.9,14.88,14.88,130000.0,11.2623,11.2774,11.2623,11.2623,130000.0
2006-08-11 15:20:00,14.88,14.94,14.88,14.92,424400.0,11.2623,11.3077,11.2623,11.2926,424400.0
2006-08-11 15:30:00,14.92,14.93,14.9,14.92,490600.0,11.2926,11.3001,11.2774,11.2926,490600.0
2006-08-11 15:40:00,14.92,14.93,14.9,14.9,286800.0,11.2926,11.3001,11.2774,11.2774,286800.0
2006-08-11 15:50:00,14.9,14.95,14.88,14.94,775600.0,11.2774,11.3153,11.2623,11.3077,775600.0
2006-08-14 09:30:00,15.13,15.15,15.04,15.08,733000.0,11.4515,11.4666,11.3834,11.4137,733000.0
2006-08-14 09:40:00,15.08,15.08,15.0,15.01,235600.0,11.4137,11.4137,11.3531,11.3607,235600.0
2006-08-14 09:50:00,15.01,15.02,14.96,14.97,275200.0,11.3607,11.3682,11.3228,11.3304,275200.0
2006-08-14 10:00:00,14.97,15.04,14.97,14.99,674400.0,11.3304,11.3834,11.3304,11.3455,674400.0
2006-08-14 10:10:00,14.99,15.0,14.94,14.94,314200.0,11.3455,11.3531,11.3077,11.3077,314200.0
2006-08-14 10:20:00,14.94,15.02,14.94,15.01,416000.0,11.3077,11.3682,11.3077,11.3607,416000.0
2006-08-14 10:30:00,15.01,15.02,14.99,15.01,194600.0,11.3607,11.3682,11.3455,11.3607,194600.0
2006-08-14 10:40:00,15.01,15.01,14.99,15.0,404600.0,11.3607,11.3607,11.3455,11.3531,404600.0
2006-08-14 10:50:00,15.0,15.01,14.99,15.0,162000.0,11.3531,11.3607,11.3455,11.3531,162000.0
2006-08-14 11:00:00,15.0,15.09,14.99,15.08,611200.0,11.3531,11.4212,11.3455,11.4137,611200.0
2006-08-14 11:10:00,15.08,15.13,15.08,15.1,440600.0,11.4137,11.4515,11.4137,11.4288,440600.0
2006-08-14 11:20:00,15.1,15.11,15.09,15.1,560000.0,11.4288,11.4364,11.4212,11.4288,560000.0
2006-08-14 11:30:00,15.1,15.1,15.1,15.1,181800.0,11.4288,11.4288,11.4288,11.4288,181800.0
2006-08-14 11:40:00,15.1,15.16,15.1,15.15,328600.0,11.4288,11.4742,11.4288,11.4666,328600.0
2006-08-14 11:50:00,15.15,15.17,15.13,15.15,428000.0,11.4666,11.4818,11.4515,11.4666,428000.0
2006-08-14 12:00:00,15.15,15.16,15.15,15.16,187800.0,11.4666,11.4742,11.4666,11.4742,187800.0
2006-08-14 12:10:00,15.16,15.17,15.15,15.15,475800.0,11.4742,11.4818,11.4666,11.4666,475800.0
2006-08-14 12:20:00,15.15,15.16,15.15,15.15,155600.0,11.4666,11.4742,11.4666,11.4666,155600.0
2006-08-14 12:30:00,15.15,15.15,15.13,15.13,215000.0,11.4666,11.4666,11.4515,11.4515,215000.0
2006-08-14 12:40:00,15.13,15.15,15.13,15.15,161800.0,11.4515,11.4666,11.4515,11.4666,161800.0
2006-08-14 12:50:00,15.15,15.15,15.13,15.14,239000.0,11.4666,11.4666,11.4515,11.4591,239000.0
2006-08-14 13:00:00,15.13,15.14,15.13,15.14,107400.0,11.4515,11.4591,11.4515,11.4591,107400.0
2006-08-14 13:10:00,15.14,15.14,15.13,15.14,177800.0,11.4591,11.4591,11.4515,11.4591,177800.0
2006-08-14 13:20:00,15.14,15.14,15.08,15.08,384000.0,11.4591,11.4591,11.4137,11.4137,384000.0
2006-08-14 13:30:00,15.09,15.1,15.08,15.09,253200.0,11.4212,11.4288,11.4137,11.4212,253200.0
2006-08-14 13:40:00,15.09,15.12,15.08,15.12,203600.0,11.4212,11.4439,11.4137,11.4439,203600.0
2006-08-14 13:50:00,15.12,15.12,15.06,15.06,182800.0,11.4439,11.4439,11.3985,11.3985,182800.0
2006-08-14 14:00:00,15.06,15.07,15.06,15.06,202600.0,11.3985,11.4061,11.3985,11.3985,202600.0
2006-08-14 14:10:00,15.06,15.09,15.02,15.03,294000.0,11.3985,11.4212,11.3682,11.3758,294000.0
2006-08-14 14:20:00,15.04,15.04,14.99,15.03,296400.0,11.3834,11.3834,11.3455,11.3758,296400.0
2006-08-14 14:30:00,15.03,15.06,15.0,15.06,169200.0,11.3758,11.3985,11.3531,11.3985,169200.0
2006-08-14 14:40:00,15.06,15.08,15.05,15.06,121600.0,11.3985,11.4137,11.391,11.3985,121600.0
2006-08-14 14:50:00,15.05,15.05,15.0,15.01,228800.0,11.391,11.391,11.3531,11.3607,228800.0
2006-08-14 15:00:00,15.01,15.01,14.99,15.01,318600.0,11.3607,11.3607,11.3455,11.3607,318600.0
2006-08-14 15:10:00,15.01,15.04,15.0,15.01,250400.0,11.3607,11.3834,11.3531,11.3607,250400.0
2006-08-14 15:20:00,15.01,15.06,15.0,15.06,299800.0,11.3607,11.3985,11.3531,11.3985,299800.0
2006-08-14 15:30:00,15.06,15.06,14.99,15.01,399800.0,11.3985,11.3985,11.3455,11.3607,399800.0
2006-08-14 15:40:00,15.01,15.03,15.01,15.02,261600.0,11.3607,11.3758,11.3607,11.3682,261600.0
2006-08-14 15:50:00,15.0,15.02,14.97,14.98,646000.0,11.3531,11.3682,11.3304,11.338,646000.0
2006-08-15 09:30:00,15.15,15.2,15.01,15.06,687400.0,11.4666,11.5045,11.3607,11.3985,687400.0
2006-08-15 09:40:00,15.06,15.06,14.95,14.97,365600.0,11.3985,11.3985,11.3153,11.3304,365600.0
2006-08-15 09:50:00,14.98,15.05,14.97,15.05,377600.0,11.338,11.391,11.3304,11.391,377600.0
2006-08-15 10:00:00,15.05,15.1,15.01,15.1,387200.0,11.391,11.4288,11.3607,11.4288,387200.0
2006-08-15 10:10:00,15.1,15.13,15.03,15.05,301200.0,11.4288,11.4515,11.3758,11.391,301200.0
2006-08-15 10:20:00,15.05,15.06,14.99,15.0,236800.0,11.391,11.3985,11.3455,11.3531,236800.0
2006-08-15 10:30:00,15.0,15.05,14.99,15.04,228000.0,11.3531,11.391,11.3455,11.3834,228000.0
2006-08-15 10:40:00,15.04,15.08,15.04,15.06,648200.0,11.3834,11.4137,11.3834,11.3985,648200.0
2006-08-15 10:50:00,15.06,15.08,15.05,15.06,349200.0,11.3985,11.4137,11.391,11.3985,349200.0
2006-08-15 11:00:00,15.06,15.08,15.06,15.08,209200.0,11.3985,11.4137,11.3985,11.4137,209200.0
2006-08-15 11:10:00,15.07,15.08,15.06,15.06,227200.0,11.4061,11.4137,11.3985,11.3985,227200.0
2006-08-15 11:20:00,15.07,15.07,15.06,15.07,131800.0,11.4061,11.4061,11.3985,11.4061,131800.0
2006-08-15 11:30:00,15.07,15.07,15.05,15.05,357800.0,11.4061,11.4061,11.391,11.391,357800.0
2006-08-15 11:40:00,15.05,15.08,15.04,15.08,255000.0,11.391,11.4137,11.3834,11.4137,255000.0
2006-08-15 11:50:00,15.08,15.09,15.06,15.08,226400.0,11.4137,11.4212,11.3985,11.4137,226400.0
2006-08-15 12:00:00,15.09,15.12,15.09,15.1,330200.0,11.4212,11.4439,11.4212,11.4288,330200.0
2006-08-15 12:10:00,15.09,15.1,15.09,15.1,168200.0,11.4212,11.4288,11.4212,11.4288,168200.0
2006-08-15 12:20:00,15.1,15.1,15.08,15.09,72200.0,11.4288,11.4288,11.4137,11.4212,72200.0
2006-08-15 12:30:00,15.09,15.09,15.07,15.08,109800.0,11.4212,11.4212,11.4061,11.4137,109800.0
2006-08-15 12:40:00,15.08,15.1,15.08,15.1,260200.0,11.4137,11.4288,11.4137,11.4288,260200.0
2006-08-15 12:50:00,15.1,15.17,15.1,15.15,484800.0,11.4288,11.4818,11.4288,11.4666,484800.0
2006-08-15 13:00:00,15.15,15.15,15.12,15.12,160600.0,11.4666,11.4666,11.4439,11.4439,160600.0
2006-08-15 13:10:00,15.12,15.12,15.08,15.09,155200.0,11.4439,11.4439,11.4137,11.4212,155200.0
2006-08-15 13:20:00,15.09,15.1,15.08,15.09,199200.0,11.4212,11.4288,11.4137,11.4212,199200.0
2006-08-15 13:30:00,15.09,15.13,15.09,15.12,201200.0,11.4212,11.4515,11.4212,11.4439,201200.0
2006-08-15 13:40:00,15.12,15.13,15.1,15.11,146600.0,11.4439,11.4515,11.4288,11.4364,146600.0
2006-08-15 13:50:00,15.11,15.13,15.1,15.13,59000.0,11.4364,11.4515,11.4288,11.4515,59000.0
2006-08-15 14:00:00,15.13,15.13,15.1,15.11,168400.0,11.4515,11.4515,11.4288,11.4364,168400.0
2006-08-15 14:10:00,15.11,15.12,15.08,15.1,287000.0,11.4364,11.4439,11.4137,11.4288,287000.0
2006-08-15 14:20:00,15.1,15.13,15.08,15.08,240800.0,11.4288,11.4515,11.4137,11.4137,240800.0
2006-08-15 14:30:00,15.08,15.11,15.08,15.09,315400.0,11.4137,11.4364,11.4137,11.4212,315400.0
2006-08-15 14:40:00,15.09,15.13,15.08,15.12,335400.0,11.4212,11.4515,11.4137,11.4439,335400.0
2006-08-15 14:50:00,15.12,15.12,15.07,15.12,205000.0,11.4439,11.4439,11.4061,11.4439,205000.0
2006-08-15 15:00:00,15.12,15.14,15.1,15.1,300400.0,11.4439,11.4591,11.4288,11.4288,300400.0
2006-08-15 15:10:00,15.1,15.13,15.1,15.1,190200.0,11.4288,11.4515,11.4288,11.4288,190200.0
2006-08-15 15:20:00,15.1,15.13,15.1,15.13,247000.0,11.4288,11.4515,11.4288,11.4515,247000.0
2006-08-15 15:30:00,15.13,15.15,15.11,15.11,208600.0,11.4515,11.4666,11.4364,11.4364,208600.0
2006-08-15 15:40:00,15.12,15.15,15.11,15.11,296000.0,11.4439,11.4666,11.4364,11.4364,296000.0
2006-08-15 15:50:00,15.11,15.13,15.09,15.13,952800.0,11.4364,11.4515,11.4212,11.4515,952800.0
2006-08-16 09:30:00,15.19,15.25,15.09,15.15,580200.0,11.4969,11.5423,11.4212,11.4666,580200.0
2006-08-16 09:40:00,15.15,15.15,15.1,15.12,227200.0,11.4666,11.4666,11.4288,11.4439,227200.0
2006-08-16 09:50:00,15.12,15.21,15.09,15.14,444200.0,11.4439,11.5121,11.4212,11.4591,444200.0
2006-08-16 10:00:00,15.14,15.16,15.11,15.12,178400.0,11.4591,11.4742,11.4364,11.4439,178400.0
2006-08-16 10:10:00,15.12,15.15,15.11,15.13,133800.0,11.4439,11.4666,11.4364,11.4515,133800.0
2006-08-16 10:20:00,15.13,15.16,15.13,15.15,144800.0,11.4515,11.4742,11.4515,11.4666,144800.0
2006-08-16 10:30:00,15.15,15.15,15.1,15.11,321200.0,11.4666,11.4666,11.4288,11.4364,321200.0
2006-08-16 10:40:00,15.1,15.13,15.08,15.09,461000.0,11.4288,11.4515,11.4137,11.4212,461000.0
2006-08-16 10:50:00,15.08,15.11,14.99,15.0,650200.0,11.4137,11.4364,11.3455,11.3531,650200.0
2006-08-16 11:00:00,15.0,15.05,14.99,15.02,203000.0,11.3531,11.391,11.3455,11.3682,203000.0
2006-08-16 11:10:00,15.03,15.03,15.01,15.01,96200.0,11.3758,11.3758,11.3607,11.3607,96200.0
2006-08-16 11:20:00,15.01,15.03,14.99,15.01,517200.0,11.3607,11.3758,11.3455,11.3607,517200.0
2006-08-16 11:30:00,15.01,15.05,15.01,15.04,187600.0,11.3607,11.391,11.3607,11.3834,187600.0
2006-08-16 11:40:00,15.05,15.08,15.04,15.08,228000.0,11.391,11.4137,11.3834,11.4137,228000.0
2006-08-16 11:50:00,15.08,15.1,15.08,15.09,134000.0,11.4137,11.4288,11.4137,11.4212,134000.0
2006-08-16 12:00:00,15.09,15.13,15.09,15.11,180000.0,11.4212,11.4515,11.4212,11.4364,180000.0
2006-08-16 12:10:00,15.11,15.15,15.1,15.13,171000.0,11.4364,11.4666,11.4288,11.4515,171000.0
2006-08-16 12:20:00,15.12,15.15,15.1,15.14,392000.0,11.4439,11.4666,11.4288,11.4591,392000.0
2006-08-16 12:30:00,15.14,15.15,15.13,15.13,285800.0,11.4591,11.4666,11.4515,11.4515,285800.0
2006-08-16 12:40:00,15.13,15.15,15.13,15.13,247200.0,11.4515,11.4666,11.4515,11.4515,247200.0
2006-08-16 12:50:00,15.13,15.13,15.08,15.09,276000.0,11.4515,11.4515,11.4137,11.4212,276000.0
2006-08-16 13:00:00,15.09,15.11,15.08,15.1,155200.0,11.4212,11.4364,11.4137,11.4288,155200.0
2006-08-16 13:10:00,15.1,15.12,15.1,15.11,209800.0,11.4288,11.4439,11.4288,11.4364,209800.0
2006-08-16 13:20:00,15.11,15.12,15.09,15.1,125000.0,11.4364,11.4439,11.4212,11.4288,125000.0
2006-08-16 13:30:00,15.1,15.12,15.1,15.1,211000.0,11.4288,11.4439,11.4288,11.4288,211000.0
2006-08-16 13:40:00,15.1,15.11,15.08,15.1,212400.0,11.4288,11.4364,11.4137,11.4288,212400.0
2006-08-16 13:50:00,15.1,15.11,15.1,15.1,72400.0,11.4288,11.4364,11.4288,11.4288,72400.0
2006-08-16 14:00:00,15.1,15.11,15.08,15.08,162000.0,11.4288,11.4364,11.4137,11.4137,162000.0
2006-08-16 14:10:00,15.08,15.12,15.08,15.11,232200.0,11.4137,11.4439,11.4137,11.4364,232200.0
2006-08-16 14:20:00,15.11,15.12,15.1,15.12,103400.0,11.4364,11.4439,11.4288,11.4439,103400.0
2006-08-16 14:30:00,15.12,15.15,15.11,15.12,307400.0,11.4439,11.4666,11.4364,11.4439,307400.0
2006-08-16 14:40:00,15.13,15.13,15.08,15.08,300400.0,11.4515,11.4515,11.4137,11.4137,300400.0
2006-08-16 14:50:00,15.09,15.11,15.06,15.11,208000.0,11.4212,11.4364,11.3985,11.4364,208000.0
2006-08-16 15:00:00,15.11,15.15,15.11,15.14,512200.0,11.4364,11.4666,11.4364,11.4591,512200.0
2006-08-16 15:10:00,15.14,15.18,15.14,15.17,343400.0,11.4591,11.4893,11.4591,11.4818,343400.0
2006-08-16 15:20:00,15.18,15.19,15.18,15.19,209800.0,11.4893,11.4969,11.4893,11.4969,209800.0
2006-08-16 15:30:00,15.19,15.24,15.18,15.24,603000.0,11.4969,11.5348,11.4893,11.5348,603000.0
2006-08-16 15:40:00,15.24,15.31,15.24,15.31,798800.0,11.5348,11.5877,11.5348,11.5877,798800.0
2006-08-16 15:50:00,15.31,15.35,15.24,15.35,1318600.0,11.5877,11.618,11.5348,11.618,1318600.0
2006-08-17 09:30:00,15.27,15.27,15.15,15.18,708800.0,11.5575,11.5575,11.4666,11.4893,708800.0
2006-08-17 09:40:00,15.18,15.22,15.18,15.18,212800.0,11.4893,11.5196,11.4893,11.4893,212800.0
2006-08-17 09:50:00,15.19,15.24,15.17,15.17,280800.0,11.4969,11.5348,11.4818,11.4818,280800.0
2006-08-17 10:00:00,15.21,15.31,15.18,15.3,358000.0,11.5121,11.5877,11.4893,11.5802,358000.0
2006-08-17 10:10:00,15.3,15.32,15.28,15.3,173400.0,11.5802,11.5953,11.565,11.5802,173400.0
2006-08-17 10:20:00,15.3,15.31,15.22,15.22,216600.0,11.5802,11.5877,11.5196,11.5196,216600.0
2006-08-17 10:30:00,15.23,15.26,15.2,15.24,530800.0,11.5272,11.5499,11.5045,11.5348,530800.0
2006-08-17 10:40:00,15.25,15.26,15.2,15.24,441200.0,11.5423,11.5499,11.5045,11.5348,441200.0
2006-08-17 10:50:00,15.25,15.27,15.24,15.26,434000.0,11.5423,11.5575,11.5348,11.5499,434000.0
2006-08-17 11:00:00,15.25,15.25,15.24,15.25,224200.0,11.5423,11.5423,11.5348,11.5423,224200.0
2006-08-17 11:10:00,15.25,15.27,15.24,15.26,396600.0,11.5423,11.5575,11.5348,11.5499,396600.0
2006-08-17 11:20:00,15.26,15.27,15.26,15.26,328400.0,11.5499,11.5575,11.5499,11.5499,328400.0
2006-08-17 11:30:00,15.26,15.28,15.24,15.28,474000.0,11.5499,11.565,11.5348,11.565,474000.0
2006-08-17 11:40:00,15.28,15.33,15.28,15.32,352200.0,11.565,11.6029,11.565,11.5953,352200.0
2006-08-17 11:50:00,15.33,15.33,15.29,15.31,335600.0,11.6029,11.6029,11.5726,11.5877,335600.0
2006-08-17 12:00:00,15.31,15.35,15.28,15.34,354200.0,11.5877,11.618,11.565,11.6104,354200.0
2006-08-17 12:10:00,15.34,15.37,15.34,15.35,298000.0,11.6104,11.6332,11.6104,11.618,298000.0
2006-08-17 12:20:00,15.35,15.4,15.35,15.38,276200.0,11.618,11.6559,11.618,11.6407,276200.0
2006-08-17 12:30:00,15.38,15.4,15.38,15.39,179800.0,11.6407,11.6559,11.6407,11.6483,179800.0
2006-08-17 12:40:00,15.4,15.45,15.39,15.42,337400.0,11.6559,11.6937,11.6483,11.671,337400.0
2006-08-17 12:50:00,15.42,15.43,15.4,15.42,89000.0,11.671,11.6786,11.6559,11.671,89000.0
2006-08-17 13:00:00,15.42,15.45,15.42,15.45,192200.0,11.671,11.6937,11.671,11.6937,192200.0
2006-08-17 13:10:00,15.44,15.45,15.43,15.44,254000.0,11.6861,11.6937,11.6786,11.6861,254000.0
2006-08-17 13:20:00,15.44,15.44,15.42,15.42,271600.0,11.6861,11.6861,11.671,11.671,271600.0
2006-08-17 13:30:00,15.42,15.42,15.41,15.42,189600.0,11.671,11.671,11.6634,11.671,189600.0
2006-08-17 13:40:00,15.42,15.43,15.38,15.43,377600.0,11.671,11.6786,11.6407,11.6786,377600.0
2006-08-17 13:50:00,15.43,15.43,15.38,15.4,401400.0,11.6786,11.6786,11.6407,11.6559,401400.0
2006-08-17 14:00:00,15.4,15.41,15.38,15.4,260400.0,11.6559,11.6634,11.6407,11.6559,260400.0
2006-08-17 14:10:00,15.4,15.41,15.38,15.38,228000.0,11.6559,11.6634,11.6407,11.6407,228000.0
2006-08-17 14:20:00,15.38,15.38,15.34,15.36,257000.0,11.6407,11.6407,11.6104,11.6256,257000.0
2006-08-17 14:30:00,15.36,15.4,15.35,15.38,259000.0,11.6256,11.6559,11.618,11.6407,259000.0
2006-08-17 14:40:00,15.39,15.43,15.39,15.41,253600.0,11.6483,11.6786,11.6483,11.6634,253600.0
2006-08-17 14:50:00,15.41,15.44,15.4,15.44,442800.0,11.6634,11.6861,11.6559,11.6861,442800.0
2006-08-17 15:00:00,15.44,15.45,15.41,15.45,470800.0,11.6861,11.6937,11.6634,11.6937,470800.0
2006-08-17 15:10:00,15.45,15.55,15.45,15.54,961600.0,11.6937,11.7694,11.6937,11.7618,961600.0
2006-08-17 15:20:00,15.54,15.58,15.54,15.57,770600.0,11.7618,11.7921,11.7618,11.7845,770600.0
2006-08-17 15:30:00,15.57,15.6,15.56,15.59,1199800.0,11.7845,11.8072,11.777,11.7997,1199800.0
2006-08-17 15:40:00,15.59,15.63,15.59,15.62,1186800.0,11.7997,11.8299,11.7997,11.8224,1186800.0
2006-08-17 15:50:00,15.62,15.67,15.6,15.65,1836200.0,11.8224,11.8602,11.8072,11.8451,1836200.0
2006-08-18 09:30:00,15.7,15.72,15.63,15.69,4122000.0,11.8829,11.8981,11.8299,11.8754,4122000.0
2006-08-18 09:40:00,15.69,15.72,15.67,15.68,433600.0,11.8754,11.8981,11.8602,11.8678,433600.0
2006-08-18 09:50:00,15.68,15.72,15.54,15.56,706200.0,11.8678,11.8981,11.7618,11.777,706200.0
2006-08-18 10:00:00,15.55,15.57,15.45,15.54,710400.0,11.7694,11.7845,11.6937,11.7618,710400.0
2006-08-18 10:10:00,15.52,15.56,15.5,15.52,282200.0,11.7467,11.777,11.7315,11.7467,282200.0
2006-08-18 10:20:00,15.52,15.56,15.51,15.51,286200.0,11.7467,11.777,11.7391,11.7391,286200.0
2006-08-18 10:30:00,15.51,15.56,15.51,15.56,200000.0,11.7391,11.777,11.7391,11.777,200000.0
2006-08-18 10:40:00,15.56,15.63,15.56,15.58,247400.0,11.777,11.8299,11.777,11.7921,247400.0
2006-08-18 10:50:00,15.58,15.6,15.53,15.58,229800.0,11.7921,11.8072,11.7543,11.7921,229800.0
2006-08-18 11:00:00,15.58,15.63,15.58,15.6,146400.0,11.7921,11.8299,11.7921,11.8072,146400.0
2006-08-18 11:10:00,15.6,15.6,15.58,15.59,131600.0,11.8072,11.8072,11.7921,11.7997,131600.0
2006-08-18 11:20:00,15.59,15.59,15.57,15.58,146600.0,11.7997,11.7997,11.7845,11.7921,146600.0
2006-08-18 11:30:00,15.58,15.6,15.56,15.56,116200.0,11.7921,11.8072,11.777,11.777,116200.0
2006-08-18 11:40:00,15.56,15.59,15.56,15.58,171800.0,11.777,11.7997,11.777,11.7921,171800.0
2006-08-18 11:50:00,15.58,15.58,15.55,15.56,161800.0,11.7921,11.7921,11.7694,11.777,161800.0
2006-08-18 12:00:00,15.55,15.56,15.52,15.52,164600.0,11.7694,11.777,11.7467,11.7467,164600.0
2006-08-18 12:10:00,15.52,15.58,15.51,15.58,318400.0,11.7467,11.7921,11.7391,11.7921,318400.0
2006-08-18 12:20:00,15.57,15.58,15.56,15.58,117000.0,11.7845,11.7921,11.777,11.7921,117000.0
2006-08-18 12:30:00,15.58,15.58,15.54,15.54,83400.0,11.7921,11.7921,11.7618,11.7618,83400.0
2006-08-18 12:40:00,15.54,15.54,15.51,15.51,400800.0,11.7618,11.7618,11.7391,11.7391,400800.0
2006-08-18 12:50:00,15.51,15.52,15.48,15.51,499800.0,11.7391,11.7467,11.7164,11.7391,499800.0
2006-08-18 13:00:00,15.51,15.52,15.49,15.49,98600.0,11.7391,11.7467,11.724,11.724,98600.0
2006-08-18 13:10:00,15.49,15.51,15.49,15.49,197000.0,11.724,11.7391,11.724,11.724,197000.0
2006-08-18 13:20:00,15.5,15.53,15.44,15.45,245200.0,11.7315,11.7543,11.6861,11.6937,245200.0
2006-08-18 13:30:00,15.45,15.51,15.44,15.51,256800.0,11.6937,11.7391,11.6861,11.7391,256800.0
2006-08-18 13:40:00,15.5,15.53,15.49,15.51,173800.0,11.7315,11.7543,11.724,11.7391,173800.0
2006-08-18 13:50:00,15.51,15.52,15.49,15.51,98000.0,11.7391,11.7467,11.724,11.7391,98000.0
2006-08-18 14:00:00,15.51,15.54,15.49,15.54,210000.0,11.7391,11.7618,11.724,11.7618,210000.0
2006-08-18 14:10:00,15.54,15.55,15.53,15.54,207400.0,11.7618,11.7694,11.7543,11.7618,207400.0
2006-08-18 14:20:00,15.54,15.56,15.49,15.55,312200.0,11.7618,11.777,11.724,11.7694,312200.0
2006-08-18 14:30:00,15.55,15.57,15.53,15.53,235000.0,11.7694,11.7845,11.7543,11.7543,235000.0
2006-08-18 14:40:00,15.53,15.55,15.51,15.52,275200.0,11.7543,11.7694,11.7391,11.7467,275200.0
2006-08-18 14:50:00,15.53,15.54,15.51,15.51,220200.0,11.7543,11.7618,11.7391,11.7391,220200.0
2006-08-18 15:00:00,15.51,15.51,15.49,15.49,332200.0,11.7391,11.7391,11.724,11.724,332200.0
2006-08-18 15:10:00,15.49,15.54,15.49,15.52,428000.0,11.724,11.7618,11.724,11.7467,428000.0
2006-08-18 15:20:00,15.52,15.55,15.5,15.55,317400.0,11.7467,11.7694,11.7315,11.7694,317400.0
2006-08-18 15:30:00,15.55,15.56,15.53,15.54,407000.0,11.7694,11.777,11.7543,11.7618,407000.0
2006-08-18 15:40:00,15.55,15.58,15.53,15.55,743400.0,11.7694,11.7921,11.7543,11.7694,743400.0
2006-08-18 15:50:00,15.55,15.6,15.54,15.56,836400.0,11.7694,11.8072,11.7618,11.777,836400.0
2006-08-21 09:30:00,15.39,15.47,15.36,15.38,677400.0,11.6483,11.7088,11.6256,11.6407,677400.0
2006-08-21 09:40:00,15.38,15.42,15.35,15.36,458400.0,11.6407,11.671,11.618,11.6256,458400.0
2006-08-21 09:50:00,15.36,15.4,15.33,15.38,305400.0,11.6256,11.6559,11.6029,11.6407,305400.0
2006-08-21 10:00:00,15.38,15.39,15.35,15.35,367200.0,11.6407,11.6483,11.618,11.618,367200.0
2006-08-21 10:10:00,15.35,15.36,15.34,15.34,244200.0,11.618,11.6256,11.6104,11.6104,244200.0
2006-08-21 10:20:00,15.35,15.36,15.34,15.35,312400.0,11.618,11.6256,11.6104,11.618,312400.0
2006-08-21 10:30:00,15.35,15.38,15.33,15.36,343000.0,11.618,11.6407,11.6029,11.6256,343000.0
2006-08-21 10:40:00,15.36,15.37,15.35,15.36,221400.0,11.6256,11.6332,11.618,11.6256,221400.0
2006-08-21 10:50:00,15.36,15.38,15.35,15.36,182800.0,11.6256,11.6407,11.618,11.6256,182800.0
2006-08-21 11:00:00,15.36,15.36,15.31,15.34,188800.0,11.6256,11.6256,11.5877,11.6104,188800.0
2006-08-21 11:10:00,15.34,15.35,15.3,15.35,137200.0,11.6104,11.618,11.5802,11.618,137200.0
2006-08-21 11:20:00,15.35,15.37,15.33,15.35,154400.0,11.618,11.6332,11.6029,11.618,154400.0
2006-08-21 11:30:00,15.35,15.36,15.3,15.32,161400.0,11.618,11.6256,11.5802,11.5953,161400.0
2006-08-21 11:40:00,15.31,15.35,15.3,15.34,196400.0,11.5877,11.618,11.5802,11.6104,196400.0
2006-08-21 11:50:00,15.35,15.38,15.34,15.36,275400.0,11.618,11.6407,11.6104,11.6256,275400.0
2006-08-21 12:00:00,15.37,15.38,15.34,15.36,231400.0,11.6332,11.6407,11.6104,11.6256,231400.0
2006-08-21 12:10:00,15.36,15.38,15.33,15.38,235800.0,11.6256,11.6407,11.6029,11.6407,235800.0
2006-08-21 12:20:00,15.38,15.38,15.3,15.31,224000.0,11.6407,11.6407,11.5802,11.5877,224000.0
2006-08-21 12:30:00,15.31,15.33,15.3,15.32,163000.0,11.5877,11.6029,11.5802,11.5953,163000.0
2006-08-21 12:40:00,15.33,15.36,15.31,15.32,165000.0,11.6029,11.6256,11.5877,11.5953,165000.0
2006-08-21 12:50:00,15.31,15.34,15.31,15.31,107200.0,11.5877,11.6104,11.5877,11.5877,107200.0
2006-08-21 13:00:00,15.31,15.31,15.3,15.3,205200.0,11.5877,11.5877,11.5802,11.5802,205200.0
2006-08-21 13:10:00,15.3,15.3,15.28,15.28,88800.0,11.5802,11.5802,11.565,11.565,88800.0
2006-08-21 13:20:00,15.28,15.28,15.28,15.28,96000.0,11.565,11.565,11.565,11.565,96000.0
2006-08-21 13:30:00,15.28,15.28,15.25,15.27,197600.0,11.565,11.565,11.5423,11.5575,197600.0
2006-08-21 13:40:00,15.27,15.3,15.27,15.29,146200.0,11.5575,11.5802,11.5575,11.5726,146200.0
2006-08-21 13:50:00,15.29,15.36,15.28,15.36,158600.0,11.5726,11.6256,11.565,11.6256,158600.0
2006-08-21 14:00:00,15.35,15.37,15.35,15.35,169600.0,11.618,11.6332,11.618,11.618,169600.0
2006-08-21 14:10:00,15.35,15.36,15.31,15.31,113400.0,11.618,11.6256,11.5877,11.5877,113400.0
2006-08-21 14:20:00,15.31,15.34,15.31,15.33,134800.0,11.5877,11.6104,11.5877,11.6029,134800.0
2006-08-21 14:30:00,15.33,15.35,15.31,15.34,123800.0,11.6029,11.618,11.5877,11.6104,123800.0
2006-08-21 14:40:00,15.34,15.35,15.31,15.32,229000.0,11.6104,11.618,11.5877,11.5953,229000.0
2006-08-21 14:50:00,15.31,15.35,15.31,15.33,142200.0,11.5877,11.618,11.5877,11.6029,142200.0
2006-08-21 15:00:00,15.33,15.35,15.31,15.35,149200.0,11.6029,11.618,11.5877,11.618,149200.0
2006-08-21 15:10:00,15.34,15.37,15.34,15.37,158400.0,11.6104,11.6332,11.6104,11.6332,158400.0
2006-08-21 15:20:00,15.36,15.38,15.34,15.38,219800.0,11.6256,11.6407,11.6104,11.6407,219800.0
2006-08-21 15:30:00,15.38,15.4,15.36,15.38,201000.0,11.6407,11.6559,11.6256,11.6407,201000.0
2006-08-21 15:40:00,15.38,15.38,15.33,15.35,256200.0,11.6407,11.6407,11.6029,11.618,256200.0
2006-08-21 15:50:00,15.35,15.37,15.33,15.34,706800.0,11.618,11.6332,11.6029,11.6104,706800.0
2006-08-22 09:30:00,15.34,15.35,15.28,15.31,403800.0,11.6104,11.618,11.565,11.5877,403800.0
2006-08-22 09:40:00,15.31,15.37,15.31,15.33,230800.0,11.5877,11.6332,11.5877,11.6029,230800.0
2006-08-22 09:50:00,15.33,15.4,15.32,15.37,226000.0,11.6029,11.6559,11.5953,11.6332,226000.0
2006-08-22 10:00:00,15.38,15.4,15.31,15.31,244200.0,11.6407,11.6559,11.5877,11.5877,244200.0
2006-08-22 10:10:00,15.31,15.35,15.31,15.32,229000.0,11.5877,11.618,11.5877,11.5953,229000.0
2006-08-22 10:20:00,15.33,15.35,15.3,15.33,370800.0,11.6029,11.618,11.5802,11.6029,370800.0
2006-08-22 10:30:00,15.34,15.34,15.31,15.31,90800.0,11.6104,11.6104,11.5877,11.5877,90800.0
2006-08-22 10:40:00,15.31,15.35,15.29,15.3,242400.0,11.5877,11.618,11.5726,11.5802,242400.0
2006-08-22 10:50:00,15.3,15.31,15.25,15.28,238600.0,11.5802,11.5877,11.5423,11.565,238600.0
2006-08-22 11:00:00,15.28,15.28,15.24,15.28,284200.0,11.565,11.565,11.5348,11.565,284200.0
2006-08-22 11:10:00,15.28,15.29,15.27,15.27,154000.0,11.565,11.5726,11.5575,11.5575,154000.0
2006-08-22 11:20:00,15.28,15.3,15.27,15.29,291000.0,11.565,11.5802,11.5575,11.5726,291000.0
2006-08-22 11:30:00,15.29,15.31,15.26,15.28,232600.0,11.5726,11.5877,11.5499,11.565,232600.0
2006-08-22 11:40:00,15.28,15.29,15.24,15.25,159400.0,11.565,11.5726,11.5348,11.5423,159400.0
2006-08-22 11:50:00,15.25,15.28,15.2,15.22,516400.0,11.5423,11.565,11.5045,11.5196,516400.0
2006-08-22 12:00:00,15.22,15.22,15.16,15.17,311200.0,11.5196,11.5196,11.4742,11.4818,311200.0
2006-08-22 12:10:00,15.17,15.2,15.17,15.19,195400.0,11.4818,11.5045,11.4818,11.4969,195400.0
2006-08-22 12:20:00,15.19,15.21,15.18,15.19,180800.0,11.4969,11.5121,11.4893,11.4969,180800.0
2006-08-22 12:30:00,15.19,15.19,15.17,15.17,209400.0,11.4969,11.4969,11.4818,11.4818,209400.0
2006-08-22 12:40:00,15.17,15.18,15.17,15.18,134400.0,11.4818,11.4893,11.4818,11.4893,134400.0
2006-08-22 12:50:00,15.18,15.19,15.17,15.19,154800.0,11.4893,11.4969,11.4818,11.4969,154800.0
2006-08-22 13:00:00,15.19,15.19,15.13,15.14,260800.0,11.4969,11.4969,11.4515,11.4591,260800.0
2006-08-22 13:10:00,15.13,15.16,15.11,15.12,267400.0,11.4515,11.4742,11.4364,11.4439,267400.0
2006-08-22 13:20:00,15.12,15.14,15.08,15.12,583400.0,11.4439,11.4591,11.4137,11.4439,583400.0
2006-08-22 13:30:00,15.12,15.12,15.08,15.08,353400.0,11.4439,11.4439,11.4137,11.4137,353400.0
2006-08-22 13:40:00,15.08,15.08,14.99,15.01,690800.0,11.4137,11.4137,11.3455,11.3607,690800.0
2006-08-22 13:50:00,15.02,15.06,15.01,15.06,485000.0,11.3682,11.3985,11.3607,11.3985,485000.0
2006-08-22 14:00:00,15.06,15.08,15.04,15.04,359600.0,11.3985,11.4137,11.3834,11.3834,359600.0
2006-08-22 14:10:00,15.04,15.04,14.99,14.99,732400.0,11.3834,11.3834,11.3455,11.3455,732400.0
2006-08-22 14:20:00,14.99,15.04,14.97,15.04,393800.0,11.3455,11.3834,11.3304,11.3834,393800.0
2006-08-22 14:30:00,15.04,15.06,15.04,15.06,178800.0,11.3834,11.3985,11.3834,11.3985,178800.0
2006-08-22 14:40:00,15.06,15.07,15.04,15.05,241400.0,11.3985,11.4061,11.3834,11.391,241400.0
2006-08-22 14:50:00,15.05,15.09,15.05,15.08,144800.0,11.391,11.4212,11.391,11.4137,144800.0
2006-08-22 15:00:00,15.09,15.11,15.08,15.1,228000.0,11.4212,11.4364,11.4137,11.4288,228000.0
2006-08-22 15:10:00,15.09,15.1,15.05,15.06,192000.0,11.4212,11.4288,11.391,11.3985,192000.0
2006-08-22 15:20:00,15.06,15.08,15.06,15.07,253600.0,11.3985,11.4137,11.3985,11.4061,253600.0
2006-08-22 15:30:00,15.08,15.1,15.05,15.08,245200.0,11.4137,11.4288,11.391,11.4137,245200.0
2006-08-22 15:40:00,15.08,15.09,15.04,15.05,300000.0,11.4137,11.4212,11.3834,11.391,300000.0
2006-08-22 15:50:00,15.05,15.09,15.05,15.09,561800.0,11.391,11.4212,11.391,11.4212,561800.0
2006-08-23 09:30:00,15.02,15.1,14.97,15.08,791400.0,11.3682,11.4288,11.3304,11.4137,791400.0
2006-08-23 09:40:00,15.08,15.11,15.01,15.04,279400.0,11.4137,11.4364,11.3607,11.3834,279400.0
2006-08-23 09:50:00,15.04,15.08,15.03,15.06,266200.0,11.3834,11.4137,11.3758,11.3985,266200.0
2006-08-23 10:00:00,15.05,15.08,15.02,15.05,315800.0,11.391,11.4137,11.3682,11.391,315800.0
2006-08-23 10:10:00,15.05,15.05,15.01,15.02,238800.0,11.391,11.391,11.3607,11.3682,238800.0
2006-08-23 10:20:00,15.02,15.03,15.0,15.02,196200.0,11.3682,11.3758,11.3531,11.3682,196200.0
2006-08-23 10:30:00,15.02,15.04,14.98,15.02,851600.0,11.3682,11.3834,11.338,11.3682,851600.0
2006-08-23 10:40:00,15.02,15.03,14.99,15.02,499600.0,11.3682,11.3758,11.3455,11.3682,499600.0
2006-08-23 10:50:00,15.02,15.06,15.02,15.06,227200.0,11.3682,11.3985,11.3682,11.3985,227200.0
2006-08-23 11:00:00,15.04,15.08,15.01,15.01,596000.0,11.3834,11.4137,11.3607,11.3607,596000.0
2006-08-23 11:10:00,15.01,15.01,14.96,14.96,640000.0,11.3607,11.3607,11.3228,11.3228,640000.0
2006-08-23 11:20:00,14.96,14.97,14.95,14.96,406000.0,11.3228,11.3304,11.3153,11.3228,406000.0
2006-08-23 11:30:00,14.96,14.99,14.96,14.98,170600.0,11.3228,11.3455,11.3228,11.338,170600.0
2006-08-23 11:40:00,14.98,14.99,14.95,14.97,193800.0,11.338,11.3455,11.3153,11.3304,193800.0
2006-08-23 11:50:00,14.97,14.97,14.94,14.94,404800.0,11.3304,11.3304,11.3077,11.3077,404800.0
2006-08-23 12:00:00,14.94,14.94,14.9,14.9,409400.0,11.3077,11.3077,11.2774,11.2774,409400.0
2006-08-23 12:10:00,14.9,14.94,14.9,14.92,303400.0,11.2774,11.3077,11.2774,11.2926,303400.0
2006-08-23 12:20:00,14.92,14.92,14.88,14.92,219000.0,11.2926,11.2926,11.2623,11.2926,219000.0
2006-08-23 12:30:00,14.92,14.96,14.92,14.96,211600.0,11.2926,11.3228,11.2926,11.3228,211600.0
2006-08-23 12:40:00,14.96,14.97,14.94,14.96,128800.0,11.3228,11.3304,11.3077,11.3228,128800.0
2006-08-23 12:50:00,14.95,14.97,14.93,14.94,263000.0,11.3153,11.3304,11.3001,11.3077,263000.0
2006-08-23 13:00:00,14.94,14.94,14.88,14.89,330400.0,11.3077,11.3077,11.2623,11.2699,330400.0
2006-08-23 13:10:00,14.88,14.93,14.88,14.88,182000.0,11.2623,11.3001,11.2623,11.2623,182000.0
2006-08-23 13:20:00,14.88,14.9,14.88,14.88,234000.0,11.2623,11.2774,11.2623,11.2623,234000.0
2006-08-23 13:30:00,14.88,14.9,14.85,14.9,558400.0,11.2623,11.2774,11.2396,11.2774,558400.0
2006-08-23 13:40:00,14.9,14.9,14.85,14.86,458000.0,11.2774,11.2774,11.2396,11.2471,458000.0
2006-08-23 13:50:00,14.86,14.88,14.84,14.85,429000.0,11.2471,11.2623,11.232,11.2396,429000.0
2006-08-23 14:00:00,14.85,14.87,14.83,14.86,190400.0,11.2396,11.2547,11.2244,11.2471,190400.0
2006-08-23 14:10:00,14.86,14.87,14.85,14.86,234600.0,11.2471,11.2547,11.2396,11.2471,234600.0
2006-08-23 14:20:00,14.86,14.87,14.83,14.83,395400.0,11.2471,11.2547,11.2244,11.2244,395400.0
2006-08-23 14:30:00,14.83,14.87,14.83,14.84,377000.0,11.2244,11.2547,11.2244,11.232,377000.0
2006-08-23 14:40:00,14.83,14.86,14.81,14.84,424800.0,11.2244,11.2471,11.2093,11.232,424800.0
2006-08-23 14:50:00,14.83,14.85,14.81,14.81,221800.0,11.2244,11.2396,11.2093,11.2093,221800.0
2006-08-23 15:00:00,14.81,14.84,14.8,14.81,330800.0,11.2093,11.232,11.2017,11.2093,330800.0
2006-08-23 15:10:00,14.81,14.83,14.8,14.8,285600.0,11.2093,11.2244,11.2017,11.2017,285600.0
2006-08-23 15:20:00,14.8,14.82,14.8,14.81,375600.0,11.2017,11.2169,11.2017,11.2093,375600.0
2006-08-23 15:30:00,14.81,14.86,14.8,14.85,449200.0,11.2093,11.2471,11.2017,11.2396,449200.0
2006-08-23 15:40:00,14.86,14.88,14.84,14.85,473600.0,11.2471,11.2623,11.232,11.2396,473600.0
2006-08-23 15:50:00,14.84,14.85,14.81,14.81,814400.0,11.232,11.2396,11.2093,11.2093,814400.0
2006-08-24 09:30:00,14.95,14.96,14.88,14.88,554200.0,11.3153,11.3228,11.2623,11.2623,554200.0
2006-08-24 09:40:00,14.88,14.88,14.87,14.88,237200.0,11.2623,11.2623,11.2547,11.2623,237200.0
2006-08-24 09:50:00,14.88,14.89,14.84,14.87,262600.0,11.2623,11.2699,11.232,11.2547,262600.0
2006-08-24 10:00:00,14.88,14.88,14.81,14.85,252600.0,11.2623,11.2623,11.2093,11.2396,252600.0
2006-08-24 10:10:00,14.85,14.87,14.8,14.81,317200.0,11.2396,11.2547,11.2017,11.2093,317200.0
2006-08-24 10:20:00,14.81,14.81,14.74,14.76,935400.0,11.2093,11.2093,11.1563,11.1715,935400.0
2006-08-24 10:30:00,14.76,14.79,14.75,14.79,206400.0,11.1715,11.1942,11.1639,11.1942,206400.0
2006-08-24 10:40:00,14.79,14.87,14.77,14.78,856600.0,11.1942,11.2547,11.179,11.1866,856600.0
2006-08-24 10:50:00,14.78,14.84,14.78,14.8,270400.0,11.1866,11.232,11.1866,11.2017,270400.0
2006-08-24 11:00:00,14.8,14.84,14.8,14.81,254400.0,11.2017,11.232,11.2017,11.2093,254400.0
2006-08-24 11:10:00,14.81,14.81,14.78,14.78,449200.0,11.2093,11.2093,11.1866,11.1866,449200.0
2006-08-24 11:20:00,14.78,14.81,14.77,14.8,413600.0,11.1866,11.2093,11.179,11.2017,413600.0
2006-08-24 11:30:00,14.81,14.81,14.77,14.79,239400.0,11.2093,11.2093,11.179,11.1942,239400.0
2006-08-24 11:40:00,14.79,14.83,14.78,14.8,241200.0,11.1942,11.2244,11.1866,11.2017,241200.0
2006-08-24 11:50:00,14.8,14.81,14.8,14.81,93200.0,11.2017,11.2093,11.2017,11.2093,93200.0
2006-08-24 12:00:00,14.81,14.88,14.81,14.85,437400.0,11.2093,11.2623,11.2093,11.2396,437400.0
2006-08-24 12:10:00,14.85,14.88,14.83,14.87,158000.0,11.2396,11.2623,11.2244,11.2547,158000.0
2006-08-24 12:20:00,14.87,14.9,14.83,14.84,314200.0,11.2547,11.2774,11.2244,11.232,314200.0
2006-08-24 12:30:00,14.83,14.85,14.81,14.84,289800.0,11.2244,11.2396,11.2093,11.232,289800.0
2006-08-24 12:40:00,14.84,14.86,14.83,14.84,124400.0,11.232,11.2471,11.2244,11.232,124400.0
2006-08-24 12:50:00,14.84,14.84,14.8,14.8,303000.0,11.232,11.232,11.2017,11.2017,303000.0
2006-08-24 13:00:00,14.81,14.81,14.79,14.79,128000.0,11.2093,11.2093,11.1942,11.1942,128000.0
2006-08-24 13:10:00,14.79,14.8,14.78,14.79,182400.0,11.1942,11.2017,11.1866,11.1942,182400.0
2006-08-24 13:20:00,14.79,14.83,14.78,14.81,274000.0,11.1942,11.2244,11.1866,11.2093,274000.0
2006-08-24 13:30:00,14.81,14.83,14.79,14.79,192600.0,11.2093,11.2244,11.1942,11.1942,192600.0
2006-08-24 13:40:00,14.78,14.79,14.78,14.78,189000.0,11.1866,11.1942,11.1866,11.1866,189000.0
2006-08-24 13:50:00,14.78,14.82,14.78,14.81,133600.0,11.1866,11.2169,11.1866,11.2093,133600.0
2006-08-24 14:00:00,14.8,14.83,14.8,14.8,462400.0,11.2017,11.2244,11.2017,11.2017,462400.0
2006-08-24 14:10:00,14.8,14.82,14.79,14.81,455000.0,11.2017,11.2169,11.1942,11.2093,455000.0
2006-08-24 14:20:00,14.81,14.81,14.79,14.8,256600.0,11.2093,11.2093,11.1942,11.2017,256600.0
2006-08-24 14:30:00,14.8,14.81,14.79,14.8,146000.0,11.2017,11.2093,11.1942,11.2017,146000.0
2006-08-24 14:40:00,14.8,14.82,14.79,14.81,346800.0,11.2017,11.2169,11.1942,11.2093,346800.0
2006-08-24 14:50:00,14.81,14.86,14.8,14.83,206800.0,11.2093,11.2471,11.2017,11.2244,206800.0
2006-08-24 15:00:00,14.83,14.86,14.82,14.84,222200.0,11.2244,11.2471,11.2169,11.232,222200.0
2006-08-24 15:10:00,14.84,14.84,14.8,14.81,314400.0,11.232,11.232,11.2017,11.2093,314400.0
2006-08-24 15:20:00,14.81,14.81,14.8,14.8,528000.0,11.2093,11.2093,11.2017,11.2017,528000.0
2006-08-24 15:30:00,14.8,14.84,14.79,14.8,509200.0,11.2017,11.232,11.1942,11.2017,509200.0
2006-08-24 15:40:00,14.8,14.8,14.77,14.77,285000.0,11.2017,11.2017,11.179,11.179,285000.0
2006-08-24 15:50:00,14.78,14.84,14.77,14.84,889800.0,11.1866,11.232,11.179,11.232,889800.0
2006-08-25 09:30:00,14.77,14.96,14.76,14.86,917200.0,11.179,11.3228,11.1715,11.2471,917200.0
2006-08-25 09:40:00,14.86,14.93,14.85,14.93,1218200.0,11.2471,11.3001,11.2396,11.3001,1218200.0
2006-08-25 09:50:00,14.92,14.94,14.87,14.9,331400.0,11.2926,11.3077,11.2547,11.2774,331400.0
2006-08-25 10:00:00,14.9,15.06,14.9,15.04,757200.0,11.2774,11.3985,11.2774,11.3834,757200.0
2006-08-25 10:10:00,15.03,15.04,14.97,14.99,471600.0,11.3758,11.3834,11.3304,11.3455,471600.0
2006-08-25 10:20:00,14.99,15.01,14.93,14.95,517200.0,11.3455,11.3607,11.3001,11.3153,517200.0
2006-08-25 10:30:00,14.95,14.97,14.91,14.92,293600.0,11.3153,11.3304,11.285,11.2926,293600.0
2006-08-25 10:40:00,14.92,14.95,14.88,14.88,483200.0,11.2926,11.3153,11.2623,11.2623,483200.0
2006-08-25 10:50:00,14.88,14.9,14.86,14.89,740200.0,11.2623,11.2774,11.2471,11.2699,740200.0
2006-08-25 11:00:00,14.88,14.9,14.87,14.88,260800.0,11.2623,11.2774,11.2547,11.2623,260800.0
2006-08-25 11:10:00,14.88,14.91,14.88,14.9,227200.0,11.2623,11.285,11.2623,11.2774,227200.0
2006-08-25 11:20:00,14.9,14.92,14.88,14.9,216000.0,11.2774,11.2926,11.2623,11.2774,216000.0
2006-08-25 11:30:00,14.89,14.89,14.88,14.88,136400.0,11.2699,11.2699,11.2623,11.2623,136400.0
2006-08-25 11:40:00,14.88,14.88,14.88,14.88,207000.0,11.2623,11.2623,11.2623,11.2623,207000.0
2006-08-25 11:50:00,14.88,14.89,14.87,14.88,260800.0,11.2623,11.2699,11.2547,11.2623,260800.0
2006-08-25 12:00:00,14.88,14.89,14.88,14.88,73600.0,11.2623,11.2699,11.2623,11.2623,73600.0
2006-08-25 12:10:00,14.88,14.89,14.88,14.88,115600.0,11.2623,11.2699,11.2623,11.2623,115600.0
2006-08-25 12:20:00,14.88,14.88,14.87,14.88,203200.0,11.2623,11.2623,11.2547,11.2623,203200.0
2006-08-25 12:30:00,14.88,14.9,14.88,14.89,220400.0,11.2623,11.2774,11.2623,11.2699,220400.0
2006-08-25 12:40:00,14.88,14.9,14.88,14.89,213800.0,11.2623,11.2774,11.2623,11.2699,213800.0
2006-08-25 12:50:00,14.9,14.91,14.89,14.9,168600.0,11.2774,11.285,11.2699,11.2774,168600.0
2006-08-25 13:00:00,14.9,14.9,14.9,14.9,147800.0,11.2774,11.2774,11.2774,11.2774,147800.0
2006-08-25 13:10:00,14.89,14.92,14.89,14.9,226200.0,11.2699,11.2926,11.2699,11.2774,226200.0
2006-08-25 13:20:00,14.9,14.94,14.9,14.93,261000.0,11.2774,11.3077,11.2774,11.3001,261000.0
2006-08-25 13:30:00,14.93,14.97,14.93,14.94,217200.0,11.3001,11.3304,11.3001,11.3077,217200.0
2006-08-25 13:40:00,14.94,14.99,14.94,14.98,314000.0,11.3077,11.3455,11.3077,11.338,314000.0
2006-08-25 13:50:00,14.98,15.02,14.97,15.02,269000.0,11.338,11.3682,11.3304,11.3682,269000.0
2006-08-25 14:00:00,15.02,15.03,14.96,14.97,224800.0,11.3682,11.3758,11.3228,11.3304,224800.0
2006-08-25 14:10:00,14.97,14.98,14.95,14.96,165400.0,11.3304,11.338,11.3153,11.3228,165400.0
2006-08-25 14:20:00,14.96,15.0,14.95,15.0,156000.0,11.3228,11.3531,11.3153,11.3531,156000.0
2006-08-25 14:30:00,14.99,15.02,14.99,14.99,273000.0,11.3455,11.3682,11.3455,11.3455,273000.0
2006-08-25 14:40:00,14.99,15.01,14.99,14.99,173400.0,11.3455,11.3607,11.3455,11.3455,173400.0
2006-08-25 14:50:00,14.99,15.0,14.99,14.99,97400.0,11.3455,11.3531,11.3455,11.3455,97400.0
2006-08-25 15:00:00,14.99,15.01,14.96,14.97,182400.0,11.3455,11.3607,11.3228,11.3304,182400.0
2006-08-25 15:10:00,14.97,15.01,14.97,14.99,278800.0,11.3304,11.3607,11.3304,11.3455,278800.0
2006-08-25 15:20:00,14.99,15.01,14.97,14.99,149600.0,11.3455,11.3607,11.3304,11.3455,149600.0
2006-08-25 15:30:00,14.99,15.02,14.99,15.0,339600.0,11.3455,11.3682,11.3455,11.3531,339600.0
2006-08-25 15:40:00,15.0,15.01,14.99,14.99,402200.0,11.3531,11.3607,11.3455,11.3455,402200.0
2006-08-25 15:50:00,14.99,15.0,14.95,14.97,723800.0,11.3455,11.3531,11.3153,11.3304,723800.0
2006-08-28 09:30:00,14.95,14.97,14.88,14.94,488600.0,11.3153,11.3304,11.2623,11.3077,488600.0
2006-08-28 09:40:00,14.94,15.04,14.94,15.02,281200.0,11.3077,11.3834,11.3077,11.3682,281200.0
2006-08-28 09:50:00,15.03,15.18,15.03,15.1,386800.0,11.3758,11.4893,11.3758,11.4288,386800.0
2006-08-28 10:00:00,15.11,15.15,15.1,15.12,262200.0,11.4364,11.4666,11.4288,11.4439,262200.0
2006-08-28 10:10:00,15.11,15.13,15.1,15.12,160800.0,11.4364,11.4515,11.4288,11.4439,160800.0
2006-08-28 10:20:00,15.11,15.16,15.11,15.15,281200.0,11.4364,11.4742,11.4364,11.4666,281200.0
2006-08-28 10:30:00,15.14,15.21,15.13,15.21,350800.0,11.4591,11.5121,11.4515,11.5121,350800.0
2006-08-28 10:40:00,15.21,15.23,15.2,15.21,294000.0,11.5121,11.5272,11.5045,11.5121,294000.0
2006-08-28 10:50:00,15.21,15.21,15.18,15.2,178800.0,11.5121,11.5121,11.4893,11.5045,178800.0
2006-08-28 11:00:00,15.2,15.24,15.19,15.19,296400.0,11.5045,11.5348,11.4969,11.4969,296400.0
2006-08-28 11:10:00,15.19,15.2,15.15,15.15,418200.0,11.4969,11.5045,11.4666,11.4666,418200.0
2006-08-28 11:20:00,15.15,15.16,15.09,15.1,321200.0,11.4666,11.4742,11.4212,11.4288,321200.0
2006-08-28 11:30:00,15.1,15.1,15.09,15.09,137200.0,11.4288,11.4288,11.4212,11.4212,137200.0
2006-08-28 11:40:00,15.09,15.11,15.06,15.1,250600.0,11.4212,11.4364,11.3985,11.4288,250600.0
2006-08-28 11:50:00,15.1,15.2,15.1,15.18,266600.0,11.4288,11.5045,11.4288,11.4893,266600.0
2006-08-28 12:00:00,15.18,15.2,15.17,15.2,160800.0,11.4893,11.5045,11.4818,11.5045,160800.0
2006-08-28 12:10:00,15.2,15.21,15.17,15.17,254600.0,11.5045,11.5121,11.4818,11.4818,254600.0
2006-08-28 12:20:00,15.18,15.21,15.17,15.18,163200.0,11.4893,11.5121,11.4818,11.4893,163200.0
2006-08-28 12:30:00,15.18,15.19,15.18,15.18,69000.0,11.4893,11.4969,11.4893,11.4893,69000.0
2006-08-28 12:40:00,15.18,15.22,15.18,15.21,112400.0,11.4893,11.5196,11.4893,11.5121,112400.0
2006-08-28 12:50:00,15.21,15.21,15.2,15.2,58200.0,11.5121,11.5121,11.5045,11.5045,58200.0
2006-08-28 13:00:00,15.2,15.21,15.19,15.21,115200.0,11.5045,11.5121,11.4969,11.5121,115200.0
2006-08-28 13:10:00,15.2,15.21,15.2,15.2,107400.0,11.5045,11.5121,11.5045,11.5045,107400.0
2006-08-28 13:20:00,15.2,15.2,15.19,15.2,136800.0,11.5045,11.5045,11.4969,11.5045,136800.0
2006-08-28 13:30:00,15.2,15.2,15.18,15.19,150200.0,11.5045,11.5045,11.4893,11.4969,150200.0
2006-08-28 13:40:00,15.19,15.2,15.13,15.16,306200.0,11.4969,11.5045,11.4515,11.4742,306200.0
2006-08-28 13:50:00,15.16,15.22,15.16,15.21,211400.0,11.4742,11.5196,11.4742,11.5121,211400.0
2006-08-28 14:00:00,15.21,15.23,15.15,15.15,227000.0,11.5121,11.5272,11.4666,11.4666,227000.0
2006-08-28 14:10:00,15.15,15.16,15.13,15.15,176200.0,11.4666,11.4742,11.4515,11.4666,176200.0
2006-08-28 14:20:00,15.14,15.18,15.14,15.18,141400.0,11.4591,11.4893,11.4591,11.4893,141400.0
2006-08-28 14:30:00,15.17,15.18,15.15,15.17,83000.0,11.4818,11.4893,11.4666,11.4818,83000.0
2006-08-28 14:40:00,15.17,15.17,15.16,15.17,207200.0,11.4818,11.4818,11.4742,11.4818,207200.0
2006-08-28 14:50:00,15.17,15.21,15.17,15.19,167600.0,11.4818,11.5121,11.4818,11.4969,167600.0
2006-08-28 15:00:00,15.2,15.21,15.18,15.21,174000.0,11.5045,11.5121,11.4893,11.5121,174000.0
2006-08-28 15:10:00,15.2,15.22,15.2,15.2,606600.0,11.5045,11.5196,11.5045,11.5045,606600.0
2006-08-28 15:20:00,15.21,15.22,15.2,15.22,403200.0,11.5121,11.5196,11.5045,11.5196,403200.0
2006-08-28 15:30:00,15.21,15.22,15.19,15.2,410400.0,11.5121,11.5196,11.4969,11.5045,410400.0
2006-08-28 15:40:00,15.2,15.2,15.15,15.16,308400.0,11.5045,11.5045,11.4666,11.4742,308400.0
2006-08-28 15:50:00,15.15,15.24,15.15,15.24,850200.0,11.4666,11.5348,11.4666,11.5348,850200.0
2006-08-29 09:30:00,15.26,15.31,15.18,15.18,877600.0,11.5499,11.5877,11.4893,11.4893,877600.0
2006-08-29 09:40:00,15.19,15.22,15.17,15.17,245600.0,11.4969,11.5196,11.4818,11.4818,245600.0
2006-08-29 09:50:00,15.18,15.22,15.17,15.2,220600.0,11.4893,11.5196,11.4818,11.5045,220600.0
2006-08-29 10:00:00,15.2,15.22,15.18,15.19,602400.0,11.5045,11.5196,11.4893,11.4969,602400.0
2006-08-29 10:10:00,15.19,15.19,15.06,15.09,606600.0,11.4969,11.4969,11.3985,11.4212,606600.0
2006-08-29 10:20:00,15.1,15.13,15.08,15.1,365600.0,11.4288,11.4515,11.4137,11.4288,365600.0
2006-08-29 10:30:00,15.08,15.1,15.0,15.03,731400.0,11.4137,11.4288,11.3531,11.3758,731400.0
2006-08-29 10:40:00,15.03,15.05,14.99,15.01,714800.0,11.3758,11.391,11.3455,11.3607,714800.0
2006-08-29 10:50:00,15.01,15.02,14.99,15.01,251800.0,11.3607,11.3682,11.3455,11.3607,251800.0
2006-08-29 11:00:00,15.01,15.04,14.99,15.0,430600.0,11.3607,11.3834,11.3455,11.3531,430600.0
2006-08-29 11:10:00,14.99,15.01,14.99,14.99,212000.0,11.3455,11.3607,11.3455,11.3455,212000.0
2006-08-29 11:20:00,14.99,15.0,14.94,14.97,193600.0,11.3455,11.3531,11.3077,11.3304,193600.0
2006-08-29 11:30:00,14.97,15.02,14.94,15.01,389800.0,11.3304,11.3682,11.3077,11.3607,389800.0
2006-08-29 11:40:00,15.02,15.02,14.99,15.0,235400.0,11.3682,11.3682,11.3455,11.3531,235400.0
2006-08-29 11:50:00,14.99,15.01,14.99,14.99,148000.0,11.3455,11.3607,11.3455,11.3455,148000.0
2006-08-29 12:00:00,14.99,15.01,14.99,15.0,134400.0,11.3455,11.3607,11.3455,11.3531,134400.0
2006-08-29 12:10:00,15.0,15.01,14.99,15.01,235400.0,11.3531,11.3607,11.3455,11.3607,235400.0
2006-08-29 12:20:00,15.0,15.02,14.97,15.01,329200.0,11.3531,11.3682,11.3304,11.3607,329200.0
2006-08-29 12:30:00,15.0,15.02,14.99,15.0,203200.0,11.3531,11.3682,11.3455,11.3531,203200.0
2006-08-29 12:40:00,15.0,15.01,15.0,15.0,65800.0,11.3531,11.3607,11.3531,11.3531,65800.0
2006-08-29 12:50:00,15.01,15.01,15.0,15.01,63200.0,11.3607,11.3607,11.3531,11.3607,63200.0
2006-08-29 13:00:00,15.01,15.03,15.0,15.02,183800.0,11.3607,11.3758,11.3531,11.3682,183800.0
2006-08-29 13:10:00,15.02,15.04,15.01,15.03,102800.0,11.3682,11.3834,11.3607,11.3758,102800.0
2006-08-29 13:20:00,15.03,15.03,15.02,15.02,97600.0,11.3758,11.3758,11.3682,11.3682,97600.0
2006-08-29 13:30:00,15.03,15.06,15.01,15.06,271600.0,11.3758,11.3985,11.3607,11.3985,271600.0
2006-08-29 13:40:00,15.06,15.08,15.04,15.05,124800.0,11.3985,11.4137,11.3834,11.391,124800.0
2006-08-29 13:50:00,15.05,15.06,15.04,15.05,133600.0,11.391,11.3985,11.3834,11.391,133600.0
2006-08-29 14:00:00,15.05,15.08,15.0,15.06,505800.0,11.391,11.4137,11.3531,11.3985,505800.0
2006-08-29 14:10:00,15.06,15.12,15.05,15.1,242200.0,11.3985,11.4439,11.391,11.4288,242200.0
2006-08-29 14:20:00,15.1,15.11,15.05,15.05,165200.0,11.4288,11.4364,11.391,11.391,165200.0
2006-08-29 14:30:00,15.05,15.11,15.05,15.08,203800.0,11.391,11.4364,11.391,11.4137,203800.0
2006-08-29 14:40:00,15.08,15.1,15.06,15.08,171600.0,11.4137,11.4288,11.3985,11.4137,171600.0
2006-08-29 14:50:00,15.08,15.09,15.06,15.06,201600.0,11.4137,11.4212,11.3985,11.3985,201600.0
2006-08-29 15:00:00,15.06,15.09,15.06,15.06,173800.0,11.3985,11.4212,11.3985,11.3985,173800.0
2006-08-29 15:10:00,15.06,15.1,15.05,15.09,357200.0,11.3985,11.4288,11.391,11.4212,357200.0
2006-08-29 15:20:00,15.09,15.11,15.07,15.08,585200.0,11.4212,11.4364,11.4061,11.4137,585200.0
2006-08-29 15:30:00,15.08,15.21,15.08,15.21,960600.0,11.4137,11.5121,11.4137,11.5121,960600.0
2006-08-29 15:40:00,15.21,15.21,15.16,15.16,321800.0,11.5121,11.5121,11.4742,11.4742,321800.0
2006-08-29 15:50:00,15.16,15.22,15.15,15.19,673800.0,11.4742,11.5196,11.4666,11.4969,673800.0
2006-08-30 09:30:00,15.2,15.25,15.13,15.21,435800.0,11.5045,11.5423,11.4515,11.5121,435800.0
2006-08-30 09:40:00,15.21,15.21,15.1,15.13,330000.0,11.5121,11.5121,11.4288,11.4515,330000.0
2006-08-30 09:50:00,15.13,15.17,15.11,15.13,239400.0,11.4515,11.4818,11.4364,11.4515,239400.0
2006-08-30 10:00:00,15.13,15.27,15.13,15.22,509000.0,11.4515,11.5575,11.4515,11.5196,509000.0
2006-08-30 10:10:00,15.22,15.26,15.2,15.24,330200.0,11.5196,11.5499,11.5045,11.5348,330200.0
2006-08-30 10:20:00,15.25,15.3,15.25,15.3,345400.0,11.5423,11.5802,11.5423,11.5802,345400.0
2006-08-30 10:30:00,15.31,15.33,15.29,15.32,419200.0,11.5877,11.6029,11.5726,11.5953,419200.0
2006-08-30 10:40:00,15.31,15.4,15.31,15.39,744600.0,11.5877,11.6559,11.5877,11.6483,744600.0
2006-08-30 10:50:00,15.39,15.41,15.38,15.38,461400.0,11.6483,11.6634,11.6407,11.6407,461400.0
2006-08-30 11:00:00,15.38,15.38,15.35,15.36,169000.0,11.6407,11.6407,11.618,11.6256,169000.0
2006-08-30 11:10:00,15.36,15.37,15.31,15.33,296000.0,11.6256,11.6332,11.5877,11.6029,296000.0
2006-08-30 11:20:00,15.33,15.35,15.31,15.35,217800.0,11.6029,11.618,11.5877,11.618,217800.0
2006-08-30 11:30:00,15.34,15.35,15.28,15.29,294000.0,11.6104,11.618,11.565,11.5726,294000.0
2006-08-30 11:40:00,15.3,15.31,15.27,15.27,183000.0,11.5802,11.5877,11.5575,11.5575,183000.0
2006-08-30 11:50:00,15.28,15.36,15.26,15.35,407000.0,11.565,11.6256,11.5499,11.618,407000.0
2006-08-30 12:00:00,15.35,15.36,15.33,15.34,102200.0,11.618,11.6256,11.6029,11.6104,102200.0
2006-08-30 12:10:00,15.34,15.34,15.29,15.29,106000.0,11.6104,11.6104,11.5726,11.5726,106000.0
2006-08-30 12:20:00,15.29,15.29,15.25,15.25,155200.0,11.5726,11.5726,11.5423,11.5423,155200.0
2006-08-30 12:30:00,15.25,15.32,15.24,15.31,220400.0,11.5423,11.5953,11.5348,11.5877,220400.0
2006-08-30 12:40:00,15.31,15.31,15.28,15.28,129000.0,11.5877,11.5877,11.565,11.565,129000.0
2006-08-30 12:50:00,15.28,15.31,15.27,15.31,125000.0,11.565,11.5877,11.5575,11.5877,125000.0
2006-08-30 13:00:00,15.31,15.32,15.26,15.29,181200.0,11.5877,11.5953,11.5499,11.5726,181200.0
2006-08-30 13:10:00,15.29,15.29,15.29,15.29,70600.0,11.5726,11.5726,11.5726,11.5726,70600.0
2006-08-30 13:20:00,15.29,15.3,15.29,15.29,83800.0,11.5726,11.5802,11.5726,11.5726,83800.0
2006-08-30 13:30:00,15.29,15.32,15.28,15.31,109800.0,11.5726,11.5953,11.565,11.5877,109800.0
2006-08-30 13:40:00,15.31,15.32,15.3,15.31,200400.0,11.5877,11.5953,11.5802,11.5877,200400.0
2006-08-30 13:50:00,15.3,15.31,15.29,15.31,109600.0,11.5802,11.5877,11.5726,11.5877,109600.0
2006-08-30 14:00:00,15.31,15.32,15.3,15.31,83200.0,11.5877,11.5953,11.5802,11.5877,83200.0
2006-08-30 14:10:00,15.31,15.34,15.31,15.34,99400.0,11.5877,11.6104,11.5877,11.6104,99400.0
2006-08-30 14:20:00,15.34,15.34,15.33,15.34,87000.0,11.6104,11.6104,11.6029,11.6104,87000.0
2006-08-30 14:30:00,15.34,15.34,15.29,15.3,342600.0,11.6104,11.6104,11.5726,11.5802,342600.0
2006-08-30 14:40:00,15.3,15.32,15.29,15.3,124800.0,11.5802,11.5953,11.5726,11.5802,124800.0
2006-08-30 14:50:00,15.3,15.31,15.29,15.31,164600.0,11.5802,11.5877,11.5726,11.5877,164600.0
2006-08-30 15:00:00,15.31,15.37,15.31,15.35,516000.0,11.5877,11.6332,11.5877,11.618,516000.0
2006-08-30 15:10:00,15.35,15.38,15.35,15.38,298000.0,11.618,11.6407,11.618,11.6407,298000.0
2006-08-30 15:20:00,15.37,15.43,15.37,15.43,564000.0,11.6332,11.6786,11.6332,11.6786,564000.0
2006-08-30 15:30:00,15.43,15.43,15.38,15.38,320400.0,11.6786,11.6786,11.6407,11.6407,320400.0
2006-08-30 15:40:00,15.38,15.4,15.37,15.37,341800.0,11.6407,11.6559,11.6332,11.6332,341800.0
2006-08-30 15:50:00,15.37,15.4,15.37,15.38,912600.0,11.6332,11.6559,11.6332,11.6407,912600.0
2006-08-31 09:30:00,15.46,15.46,15.32,15.36,598400.0,11.7013,11.7013,11.5953,11.6256,598400.0
2006-08-31 09:40:00,15.36,15.36,15.21,15.22,617000.0,11.6256,11.6256,11.5121,11.5196,617000.0
2006-08-31 09:50:00,15.23,15.27,15.16,15.19,493000.0,11.5272,11.5575,11.4742,11.4969,493000.0
2006-08-31 10:00:00,15.19,15.24,15.19,15.24,534400.0,11.4969,11.5348,11.4969,11.5348,534400.0
2006-08-31 10:10:00,15.24,15.24,15.19,15.23,392000.0,11.5348,11.5348,11.4969,11.5272,392000.0
2006-08-31 10:20:00,15.23,15.31,15.23,15.3,340000.0,11.5272,11.5877,11.5272,11.5802,340000.0
2006-08-31 10:30:00,15.3,15.31,15.28,15.29,272600.0,11.5802,11.5877,11.565,11.5726,272600.0
2006-08-31 10:40:00,15.29,15.36,15.28,15.36,392000.0,11.5726,11.6256,11.565,11.6256,392000.0
2006-08-31 10:50:00,15.36,15.49,15.35,15.49,673000.0,11.6256,11.724,11.618,11.724,673000.0
2006-08-31 11:00:00,15.49,15.5,15.44,15.47,577200.0,11.724,11.7315,11.6861,11.7088,577200.0
2006-08-31 11:10:00,15.46,15.49,15.42,15.44,444800.0,11.7013,11.724,11.671,11.6861,444800.0
2006-08-31 11:20:00,15.43,15.43,15.39,15.4,245800.0,11.6786,11.6786,11.6483,11.6559,245800.0
2006-08-31 11:30:00,15.39,15.4,15.37,15.37,265800.0,11.6483,11.6559,11.6332,11.6332,265800.0
2006-08-31 11:40:00,15.37,15.4,15.36,15.39,241800.0,11.6332,11.6559,11.6256,11.6483,241800.0
2006-08-31 11:50:00,15.38,15.4,15.37,15.37,1503200.0,11.6407,11.6559,11.6332,11.6332,1503200.0
2006-08-31 12:00:00,15.37,15.41,15.37,15.4,280800.0,11.6332,11.6634,11.6332,11.6559,280800.0
2006-08-31 12:10:00,15.4,15.4,15.37,15.4,229600.0,11.6559,11.6559,11.6332,11.6559,229600.0
2006-08-31 12:20:00,15.4,15.44,15.4,15.44,182200.0,11.6559,11.6861,11.6559,11.6861,182200.0
2006-08-31 12:30:00,15.44,15.47,15.42,15.47,392000.0,11.6861,11.7088,11.671,11.7088,392000.0
2006-08-31 12:40:00,15.46,15.5,15.46,15.49,367800.0,11.7013,11.7315,11.7013,11.724,367800.0
2006-08-31 12:50:00,15.49,15.56,15.49,15.51,535400.0,11.724,11.777,11.724,11.7391,535400.0
2006-08-31 13:00:00,15.5,15.51,15.47,15.47,232600.0,11.7315,11.7391,11.7088,11.7088,232600.0
2006-08-31 13:10:00,15.47,15.47,15.41,15.42,303400.0,11.7088,11.7088,11.6634,11.671,303400.0
2006-08-31 13:20:00,15.43,15.44,15.4,15.43,194800.0,11.6786,11.6861,11.6559,11.6786,194800.0
2006-08-31 13:30:00,15.43,15.45,15.42,15.42,229200.0,11.6786,11.6937,11.671,11.671,229200.0
2006-08-31 13:40:00,15.42,15.43,15.4,15.41,226000.0,11.671,11.6786,11.6559,11.6634,226000.0
2006-08-31 13:50:00,15.41,15.43,15.4,15.43,197800.0,11.6634,11.6786,11.6559,11.6786,197800.0
2006-08-31 14:00:00,15.43,15.47,15.43,15.46,374000.0,11.6786,11.7088,11.6786,11.7013,374000.0
2006-08-31 14:10:00,15.46,15.51,15.46,15.5,376600.0,11.7013,11.7391,11.7013,11.7315,376600.0
2006-08-31 14:20:00,15.5,15.51,15.48,15.48,374000.0,11.7315,11.7391,11.7164,11.7164,374000.0
2006-08-31 14:30:00,15.48,15.51,15.47,15.51,315400.0,11.7164,11.7391,11.7088,11.7391,315400.0
2006-08-31 14:40:00,15.51,15.55,15.51,15.54,328400.0,11.7391,11.7694,11.7391,11.7618,328400.0
2006-08-31 14:50:00,15.55,15.55,15.52,15.52,267800.0,11.7694,11.7694,11.7467,11.7467,267800.0
2006-08-31 15:00:00,15.52,15.53,15.49,15.49,322000.0,11.7467,11.7543,11.724,11.724,322000.0
2006-08-31 15:10:00,15.49,15.51,15.47,15.49,570800.0,11.724,11.7391,11.7088,11.724,570800.0
2006-08-31 15:20:00,15.49,15.52,15.49,15.52,592400.0,11.724,11.7467,11.724,11.7467,592400.0
2006-08-31 15:30:00,15.52,15.52,15.5,15.5,595600.0,11.7467,11.7467,11.7315,11.7315,595600.0
2006-08-31 15:40:00,15.51,15.57,15.48,15.51,1200600.0,11.7391,11.7845,11.7164,11.7391,1200600.0
2006-08-31 15:50:00,15.49,15.55,15.49,15.5,1262200.0,11.724,11.7694,11.724,11.7315,1262200.0
2006-09-01 09:30:00,15.81,15.9,15.69,15.8,2356800.0,11.9662,12.0343,11.8754,11.9586,2356800.0
2006-09-01 09:40:00,15.8,15.85,15.74,15.83,968000.0,11.9586,11.9965,11.9132,11.9813,968000.0
2006-09-01 09:50:00,15.83,15.93,15.8,15.91,1063400.0,11.9813,12.057,11.9586,12.0419,1063400.0
2006-09-01 10:00:00,15.91,15.95,15.88,15.88,1018400.0,12.0419,12.0721,12.0192,12.0192,1018400.0
2006-09-01 10:10:00,15.88,15.92,15.83,15.86,762000.0,12.0192,12.0494,11.9813,12.004,762000.0
2006-09-01 10:20:00,15.85,15.87,15.82,15.86,464000.0,11.9965,12.0116,11.9737,12.004,464000.0
2006-09-01 10:30:00,15.87,15.88,15.85,15.86,676400.0,12.0116,12.0192,11.9965,12.004,676400.0
2006-09-01 10:40:00,15.85,15.87,15.84,15.85,546600.0,11.9965,12.0116,11.9889,11.9965,546600.0
2006-09-01 10:50:00,15.85,15.9,15.85,15.85,503200.0,11.9965,12.0343,11.9965,11.9965,503200.0
2006-09-01 11:00:00,15.85,15.9,15.85,15.88,420200.0,11.9965,12.0343,11.9965,12.0192,420200.0
2006-09-01 11:10:00,15.88,15.93,15.88,15.92,576400.0,12.0192,12.057,12.0192,12.0494,576400.0
2006-09-01 11:20:00,15.92,15.97,15.92,15.97,523200.0,12.0494,12.0873,12.0494,12.0873,523200.0
2006-09-01 11:30:00,15.97,15.99,15.97,15.99,565600.0,12.0873,12.1024,12.0873,12.1024,565600.0
2006-09-01 11:40:00,15.99,15.99,15.96,15.96,384800.0,12.1024,12.1024,12.0797,12.0797,384800.0
2006-09-01 11:50:00,15.97,15.99,15.97,15.99,449000.0,12.0873,12.1024,12.0873,12.1024,449000.0
2006-09-01 12:00:00,15.99,16.08,15.99,16.05,1024600.0,12.1024,12.1705,12.1024,12.1478,1024600.0
2006-09-01 12:10:00,16.05,16.05,16.0,16.01,285400.0,12.1478,12.1478,12.11,12.1176,285400.0
2006-09-01 12:20:00,16.01,16.03,16.01,16.03,173000.0,12.1176,12.1327,12.1176,12.1327,173000.0
2006-09-01 12:30:00,16.03,16.06,16.02,16.05,308800.0,12.1327,12.1554,12.1251,12.1478,308800.0
2006-09-01 12:40:00,16.05,16.08,16.04,16.05,271000.0,12.1478,12.1705,12.1403,12.1478,271000.0
2006-09-01 12:50:00,16.05,16.05,15.97,16.03,467200.0,12.1478,12.1478,12.0873,12.1327,467200.0
2006-09-01 13:00:00,16.03,16.03,15.95,15.96,341600.0,12.1327,12.1327,12.0721,12.0797,341600.0
2006-09-01 13:10:00,15.96,15.96,15.9,15.9,464800.0,12.0797,12.0797,12.0343,12.0343,464800.0
2006-09-01 13:20:00,15.9,16.05,15.88,15.92,561800.0,12.0343,12.1478,12.0192,12.0494,561800.0
2006-09-01 13:30:00,15.92,15.92,15.92,15.92,80400.0,12.0494,12.0494,12.0494,12.0494,80400.0
2006-09-01 13:40:00,15.92,15.92,15.87,15.9,240600.0,12.0494,12.0494,12.0116,12.0343,240600.0
2006-09-01 13:50:00,15.9,15.92,15.89,15.89,174200.0,12.0343,12.0494,12.0267,12.0267,174200.0
2006-09-01 14:00:00,15.89,15.9,15.88,15.9,179400.0,12.0267,12.0343,12.0192,12.0343,179400.0
2006-09-01 14:10:00,15.89,15.94,15.88,15.92,493200.0,12.0267,12.0646,12.0192,12.0494,493200.0
2006-09-01 14:20:00,15.93,15.95,15.92,15.95,184600.0,12.057,12.0721,12.0494,12.0721,184600.0
2006-09-01 14:30:00,15.95,15.95,15.88,15.9,326200.0,12.0721,12.0721,12.0192,12.0343,326200.0
2006-09-01 14:40:00,15.9,15.9,15.88,15.9,166800.0,12.0343,12.0343,12.0192,12.0343,166800.0
2006-09-01 14:50:00,15.9,15.91,15.88,15.88,145400.0,12.0343,12.0419,12.0192,12.0192,145400.0
2006-09-01 15:00:00,15.89,15.9,15.88,15.89,174200.0,12.0267,12.0343,12.0192,12.0267,174200.0
2006-09-01 15:10:00,15.89,15.91,15.89,15.9,310400.0,12.0267,12.0419,12.0267,12.0343,310400.0
2006-09-01 15:20:00,15.9,15.95,15.89,15.9,450200.0,12.0343,12.0721,12.0267,12.0343,450200.0
2006-09-01 15:30:00,15.9,15.92,15.89,15.89,346600.0,12.0343,12.0494,12.0267,12.0267,346600.0
2006-09-01 15:40:00,15.89,15.9,15.88,15.9,393600.0,12.0267,12.0343,12.0192,12.0343,393600.0
2006-09-01 15:50:00,15.89,15.91,15.88,15.88,686800.0,12.0267,12.0419,12.0192,12.0192,686800.0
2006-09-05 09:30:00,15.93,16.0,15.75,15.76,764000.0,12.057,12.11,11.9208,11.9283,764000.0
2006-09-05 09:40:00,15.76,15.83,15.72,15.78,528400.0,11.9283,11.9813,11.8981,11.9435,528400.0
2006-09-05 09:50:00,15.77,15.78,15.72,15.75,541800.0,11.9359,11.9435,11.8981,11.9208,541800.0
2006-09-05 10:00:00,15.75,15.81,15.72,15.81,443200.0,11.9208,11.9662,11.8981,11.9662,443200.0
2006-09-05 10:10:00,15.81,15.83,15.76,15.82,511800.0,11.9662,11.9813,11.9283,11.9737,511800.0
2006-09-05 10:20:00,15.82,15.83,15.78,15.81,348200.0,11.9737,11.9813,11.9435,11.9662,348200.0
2006-09-05 10:30:00,15.8,15.83,15.78,15.8,315400.0,11.9586,11.9813,11.9435,11.9586,315400.0
2006-09-05 10:40:00,15.8,15.82,15.78,15.8,405200.0,11.9586,11.9737,11.9435,11.9586,405200.0
2006-09-05 10:50:00,15.8,15.8,15.78,15.79,196200.0,11.9586,11.9586,11.9435,11.951,196200.0
2006-09-05 11:00:00,15.79,15.8,15.77,15.8,286000.0,11.951,11.9586,11.9359,11.9586,286000.0
2006-09-05 11:10:00,15.8,15.81,15.78,15.8,162200.0,11.9586,11.9662,11.9435,11.9586,162200.0
2006-09-05 11:20:00,15.8,15.81,15.78,15.81,210800.0,11.9586,11.9662,11.9435,11.9662,210800.0
2006-09-05 11:30:00,15.81,15.85,15.8,15.81,211600.0,11.9662,11.9965,11.9586,11.9662,211600.0
2006-09-05 11:40:00,15.81,15.9,15.8,15.87,325000.0,11.9662,12.0343,11.9586,12.0116,325000.0
2006-09-05 11:50:00,15.87,15.98,15.86,15.93,376400.0,12.0116,12.0948,12.004,12.057,376400.0
2006-09-05 12:00:00,15.92,15.97,15.87,15.88,315200.0,12.0494,12.0873,12.0116,12.0192,315200.0
2006-09-05 12:10:00,15.88,15.88,15.85,15.85,185000.0,12.0192,12.0192,11.9965,11.9965,185000.0
2006-09-05 12:20:00,15.85,15.89,15.85,15.89,217000.0,11.9965,12.0267,11.9965,12.0267,217000.0
2006-09-05 12:30:00,15.88,15.88,15.85,15.87,117800.0,12.0192,12.0192,11.9965,12.0116,117800.0
2006-09-05 12:40:00,15.87,15.9,15.85,15.89,137000.0,12.0116,12.0343,11.9965,12.0267,137000.0
2006-09-05 12:50:00,15.89,15.9,15.86,15.88,196800.0,12.0267,12.0343,12.004,12.0192,196800.0
2006-09-05 13:00:00,15.87,15.88,15.86,15.88,130800.0,12.0116,12.0192,12.004,12.0192,130800.0
2006-09-05 13:10:00,15.88,15.88,15.87,15.88,125200.0,12.0192,12.0192,12.0116,12.0192,125200.0
2006-09-05 13:20:00,15.88,15.9,15.88,15.9,112800.0,12.0192,12.0343,12.0192,12.0343,112800.0
2006-09-05 13:30:00,15.9,15.93,15.86,15.87,155000.0,12.0343,12.057,12.004,12.0116,155000.0
2006-09-05 13:40:00,15.87,15.88,15.86,15.86,118400.0,12.0116,12.0192,12.004,12.004,118400.0
2006-09-05 13:50:00,15.86,15.92,15.85,15.91,246000.0,12.004,12.0494,11.9965,12.0419,246000.0
2006-09-05 14:00:00,15.91,15.94,15.88,15.94,167200.0,12.0419,12.0646,12.0192,12.0646,167200.0
2006-09-05 14:10:00,15.94,15.97,15.94,15.97,187600.0,12.0646,12.0873,12.0646,12.0873,187600.0
2006-09-05 14:20:00,15.96,15.97,15.96,15.96,158000.0,12.0797,12.0873,12.0797,12.0797,158000.0
2006-09-05 14:30:00,15.96,15.97,15.94,15.94,197200.0,12.0797,12.0873,12.0646,12.0646,197200.0
2006-09-05 14:40:00,15.94,15.99,15.94,15.96,261000.0,12.0646,12.1024,12.0646,12.0797,261000.0
2006-09-05 14:50:00,15.96,15.97,15.93,15.95,155000.0,12.0797,12.0873,12.057,12.0721,155000.0
2006-09-05 15:00:00,15.95,15.95,15.88,15.9,228400.0,12.0721,12.0721,12.0192,12.0343,228400.0
2006-09-05 15:10:00,15.91,15.98,15.9,15.96,248400.0,12.0419,12.0948,12.0343,12.0797,248400.0
2006-09-05 15:20:00,15.96,15.96,15.93,15.94,207400.0,12.0797,12.0797,12.057,12.0646,207400.0
2006-09-05 15:30:00,15.94,15.97,15.93,15.97,251400.0,12.0646,12.0873,12.057,12.0873,251400.0
2006-09-05 15:40:00,15.97,15.97,15.95,15.96,268200.0,12.0873,12.0873,12.0721,12.0797,268200.0
2006-09-05 15:50:00,15.96,16.0,15.96,15.99,674800.0,12.0797,12.11,12.0797,12.1024,674800.0
2006-09-06 09:30:00,15.92,15.97,15.85,15.88,651400.0,12.0494,12.0873,11.9965,12.0192,651400.0
2006-09-06 09:40:00,15.88,15.92,15.86,15.9,316400.0,12.0192,12.0494,12.004,12.0343,316400.0
2006-09-06 09:50:00,15.91,16.03,15.9,16.01,500000.0,12.0419,12.1327,12.0343,12.1176,500000.0
2006-09-06 10:00:00,16.01,16.1,16.01,16.08,508400.0,12.1176,12.1857,12.1176,12.1705,508400.0
2006-09-06 10:10:00,16.08,16.09,16.04,16.04,376400.0,12.1705,12.1781,12.1403,12.1403,376400.0
2006-09-06 10:20:00,16.04,16.05,16.03,16.03,281400.0,12.1403,12.1478,12.1327,12.1327,281400.0
2006-09-06 10:30:00,16.04,16.05,16.0,16.05,303800.0,12.1403,12.1478,12.11,12.1478,303800.0
2006-09-06 10:40:00,16.04,16.07,15.99,16.02,489200.0,12.1403,12.163,12.1024,12.1251,489200.0
2006-09-06 10:50:00,16.02,16.02,16.0,16.01,212200.0,12.1251,12.1251,12.11,12.1176,212200.0
2006-09-06 11:00:00,16.0,16.02,16.0,16.02,450600.0,12.11,12.1251,12.11,12.1251,450600.0
2006-09-06 11:10:00,16.01,16.02,15.96,15.97,269000.0,12.1176,12.1251,12.0797,12.0873,269000.0
2006-09-06 11:20:00,15.97,15.97,15.92,15.93,309200.0,12.0873,12.0873,12.0494,12.057,309200.0
2006-09-06 11:30:00,15.93,15.94,15.9,15.92,280600.0,12.057,12.0646,12.0343,12.0494,280600.0
2006-09-06 11:40:00,15.92,15.94,15.86,15.89,471600.0,12.0494,12.0646,12.004,12.0267,471600.0
2006-09-06 11:50:00,15.9,15.9,15.86,15.88,140200.0,12.0343,12.0343,12.004,12.0192,140200.0
2006-09-06 12:00:00,15.88,15.9,15.87,15.9,343000.0,12.0192,12.0343,12.0116,12.0343,343000.0
2006-09-06 12:10:00,15.9,15.9,15.86,15.89,433600.0,12.0343,12.0343,12.004,12.0267,433600.0
2006-09-06 12:20:00,15.89,15.89,15.87,15.88,280000.0,12.0267,12.0267,12.0116,12.0192,280000.0
2006-09-06 12:30:00,15.88,15.88,15.88,15.88,120400.0,12.0192,12.0192,12.0192,12.0192,120400.0
2006-09-06 12:40:00,15.88,15.9,15.88,15.9,187400.0,12.0192,12.0343,12.0192,12.0343,187400.0
2006-09-06 12:50:00,15.9,15.96,15.9,15.95,272000.0,12.0343,12.0797,12.0343,12.0721,272000.0
2006-09-06 13:00:00,15.95,15.96,15.94,15.94,270400.0,12.0721,12.0797,12.0646,12.0646,270400.0
2006-09-06 13:10:00,15.95,15.97,15.95,15.95,134200.0,12.0721,12.0873,12.0721,12.0721,134200.0
2006-09-06 13:20:00,15.95,15.96,15.95,15.96,107000.0,12.0721,12.0797,12.0721,12.0797,107000.0
2006-09-06 13:30:00,15.96,16.0,15.96,15.99,333600.0,12.0797,12.11,12.0797,12.1024,333600.0
2006-09-06 13:40:00,15.99,16.0,15.99,15.99,225200.0,12.1024,12.11,12.1024,12.1024,225200.0
2006-09-06 13:50:00,15.99,16.0,15.97,15.97,237800.0,12.1024,12.11,12.0873,12.0873,237800.0
2006-09-06 14:00:00,15.98,15.99,15.96,15.97,416400.0,12.0948,12.1024,12.0797,12.0873,416400.0
2006-09-06 14:10:00,15.97,16.0,15.95,15.95,354200.0,12.0873,12.11,12.0721,12.0721,354200.0
2006-09-06 14:20:00,15.95,15.97,15.95,15.96,201000.0,12.0721,12.0873,12.0721,12.0797,201000.0
2006-09-06 14:30:00,15.96,15.96,15.94,15.94,199600.0,12.0797,12.0797,12.0646,12.0646,199600.0
2006-09-06 14:40:00,15.94,15.95,15.93,15.93,231800.0,12.0646,12.0721,12.057,12.057,231800.0
2006-09-06 14:50:00,15.93,15.93,15.86,15.87,663400.0,12.057,12.057,12.004,12.0116,663400.0
2006-09-06 15:00:00,15.87,15.87,15.81,15.81,604600.0,12.0116,12.0116,11.9662,11.9662,604600.0
2006-09-06 15:10:00,15.81,15.82,15.78,15.79,360800.0,11.9662,11.9737,11.9435,11.951,360800.0
2006-09-06 15:20:00,15.79,15.83,15.76,15.76,530000.0,11.951,11.9813,11.9283,11.9283,530000.0
2006-09-06 15:30:00,15.76,15.83,15.76,15.78,582000.0,11.9283,11.9813,11.9283,11.9435,582000.0
2006-09-06 15:40:00,15.78,15.81,15.78,15.81,637200.0,11.9435,11.9662,11.9435,11.9662,637200.0
2006-09-06 15:50:00,15.81,15.81,15.74,15.76,1219600.0,11.9662,11.9662,11.9132,11.9283,1219600.0
2006-09-07 09:30:00,15.74,15.74,15.58,15.67,788000.0,11.9132,11.9132,11.7921,11.8602,788000.0
2006-09-07 09:40:00,15.68,15.75,15.66,15.71,512800.0,11.8678,11.9208,11.8526,11.8905,512800.0
2006-09-07 09:50:00,15.71,15.77,15.61,15.76,363600.0,11.8905,11.9359,11.8148,11.9283,363600.0
2006-09-07 10:00:00,15.76,15.77,15.59,15.62,386800.0,11.9283,11.9359,11.7997,11.8224,386800.0
2006-09-07 10:10:00,15.62,15.63,15.58,15.59,366000.0,11.8224,11.8299,11.7921,11.7997,366000.0
2006-09-07 10:20:00,15.59,15.59,15.53,15.56,439400.0,11.7997,11.7997,11.7543,11.777,439400.0
2006-09-07 10:30:00,15.56,15.63,15.56,15.61,258800.0,11.777,11.8299,11.777,11.8148,258800.0
2006-09-07 10:40:00,15.61,15.61,15.54,15.56,341600.0,11.8148,11.8148,11.7618,11.777,341600.0
2006-09-07 10:50:00,15.55,15.61,15.53,15.56,300400.0,11.7694,11.8148,11.7543,11.777,300400.0
2006-09-07 11:00:00,15.56,15.63,15.56,15.56,328200.0,11.777,11.8299,11.777,11.777,328200.0
2006-09-07 11:10:00,15.56,15.59,15.55,15.55,345000.0,11.777,11.7997,11.7694,11.7694,345000.0
2006-09-07 11:20:00,15.55,15.6,15.54,15.6,251200.0,11.7694,11.8072,11.7618,11.8072,251200.0
2006-09-07 11:30:00,15.6,15.65,15.6,15.65,254400.0,11.8072,11.8451,11.8072,11.8451,254400.0
2006-09-07 11:40:00,15.64,15.64,15.6,15.62,235400.0,11.8375,11.8375,11.8072,11.8224,235400.0
2006-09-07 11:50:00,15.61,15.67,15.61,15.66,234000.0,11.8148,11.8602,11.8148,11.8526,234000.0
2006-09-07 12:00:00,15.65,15.7,15.63,15.67,273200.0,11.8451,11.8829,11.8299,11.8602,273200.0
2006-09-07 12:10:00,15.67,15.69,15.65,15.65,96000.0,11.8602,11.8754,11.8451,11.8451,96000.0
2006-09-07 12:20:00,15.65,15.66,15.63,15.63,101400.0,11.8451,11.8526,11.8299,11.8299,101400.0
2006-09-07 12:30:00,15.63,15.67,15.63,15.65,126800.0,11.8299,11.8602,11.8299,11.8451,126800.0
2006-09-07 12:40:00,15.65,15.65,15.62,15.62,98600.0,11.8451,11.8451,11.8224,11.8224,98600.0
2006-09-07 12:50:00,15.62,15.65,15.62,15.63,59600.0,11.8224,11.8451,11.8224,11.8299,59600.0
2006-09-07 13:00:00,15.63,15.64,15.6,15.64,86600.0,11.8299,11.8375,11.8072,11.8375,86600.0
2006-09-07 13:10:00,15.64,15.69,15.63,15.67,161200.0,11.8375,11.8754,11.8299,11.8602,161200.0
2006-09-07 13:20:00,15.68,15.68,15.65,15.65,144600.0,11.8678,11.8678,11.8451,11.8451,144600.0
2006-09-07 13:30:00,15.66,15.72,15.65,15.72,224400.0,11.8526,11.8981,11.8451,11.8981,224400.0
2006-09-07 13:40:00,15.72,15.79,15.7,15.76,272200.0,11.8981,11.951,11.8829,11.9283,272200.0
2006-09-07 13:50:00,15.76,15.76,15.7,15.7,217200.0,11.9283,11.9283,11.8829,11.8829,217200.0
2006-09-07 14:00:00,15.71,15.72,15.68,15.72,181400.0,11.8905,11.8981,11.8678,11.8981,181400.0
2006-09-07 14:10:00,15.72,15.73,15.69,15.69,148400.0,11.8981,11.9056,11.8754,11.8754,148400.0
2006-09-07 14:20:00,15.69,15.71,15.67,15.7,183400.0,11.8754,11.8905,11.8602,11.8829,183400.0
2006-09-07 14:30:00,15.69,15.74,15.68,15.69,153000.0,11.8754,11.9132,11.8678,11.8754,153000.0
2006-09-07 14:40:00,15.7,15.74,15.67,15.73,229600.0,11.8829,11.9132,11.8602,11.9056,229600.0
2006-09-07 14:50:00,15.73,15.75,15.71,15.74,182600.0,11.9056,11.9208,11.8905,11.9132,182600.0
2006-09-07 15:00:00,15.74,15.74,15.65,15.65,305800.0,11.9132,11.9132,11.8451,11.8451,305800.0
2006-09-07 15:10:00,15.65,15.7,15.65,15.65,201200.0,11.8451,11.8829,11.8451,11.8451,201200.0
2006-09-07 15:20:00,15.65,15.65,15.6,15.63,277800.0,11.8451,11.8451,11.8072,11.8299,277800.0
2006-09-07 15:30:00,15.63,15.63,15.56,15.57,398200.0,11.8299,11.8299,11.777,11.7845,398200.0
2006-09-07 15:40:00,15.57,15.61,15.55,15.58,356600.0,11.7845,11.8148,11.7694,11.7921,356600.0
2006-09-07 15:50:00,15.58,15.61,15.56,15.56,777400.0,11.7921,11.8148,11.777,11.777,777400.0
2006-09-08 09:30:00,15.59,15.7,15.56,15.65,433000.0,11.7997,11.8829,11.777,11.8451,433000.0
2006-09-08 09:40:00,15.65,15.7,15.61,15.63,255400.0,11.8451,11.8829,11.8148,11.8299,255400.0
2006-09-08 09:50:00,15.62,15.65,15.61,15.63,176000.0,11.8224,11.8451,11.8148,11.8299,176000.0
2006-09-08 10:00:00,15.63,15.68,15.61,15.61,239200.0,11.8299,11.8678,11.8148,11.8148,239200.0
2006-09-08 10:10:00,15.6,15.6,15.53,15.53,410600.0,11.8072,11.8072,11.7543,11.7543,410600.0
2006-09-08 10:20:00,15.53,15.55,15.5,15.54,442600.0,11.7543,11.7694,11.7315,11.7618,442600.0
2006-09-08 10:30:00,15.54,15.55,15.49,15.5,307400.0,11.7618,11.7694,11.724,11.7315,307400.0
2006-09-08 10:40:00,15.5,15.5,15.46,15.49,389400.0,11.7315,11.7315,11.7013,11.724,389400.0
2006-09-08 10:50:00,15.49,15.55,15.49,15.54,368800.0,11.724,11.7694,11.724,11.7618,368800.0
2006-09-08 11:00:00,15.54,15.56,15.53,15.55,180200.0,11.7618,11.777,11.7543,11.7694,180200.0
2006-09-08 11:10:00,15.55,15.56,15.54,15.54,213600.0,11.7694,11.777,11.7618,11.7618,213600.0
2006-09-08 11:20:00,15.55,15.56,15.53,15.53,218600.0,11.7694,11.777,11.7543,11.7543,218600.0
2006-09-08 11:30:00,15.54,15.56,15.53,15.56,183000.0,11.7618,11.777,11.7543,11.777,183000.0
2006-09-08 11:40:00,15.56,15.56,15.56,15.56,174400.0,11.777,11.777,11.777,11.777,174400.0
2006-09-08 11:50:00,15.56,15.56,15.53,15.53,205200.0,11.777,11.777,11.7543,11.7543,205200.0
2006-09-08 12:00:00,15.54,15.56,15.53,15.55,140600.0,11.7618,11.777,11.7543,11.7694,140600.0
2006-09-08 12:10:00,15.55,15.56,15.55,15.55,103600.0,11.7694,11.777,11.7694,11.7694,103600.0
2006-09-08 12:20:00,15.56,15.56,15.55,15.56,116400.0,11.777,11.777,11.7694,11.777,116400.0
2006-09-08 12:30:00,15.56,15.56,15.56,15.56,114800.0,11.777,11.777,11.777,11.777,114800.0
2006-09-08 12:40:00,15.56,15.56,15.56,15.56,79400.0,11.777,11.777,11.777,11.777,79400.0
2006-09-08 12:50:00,15.56,15.6,15.56,15.59,176800.0,11.777,11.8072,11.777,11.7997,176800.0
2006-09-08 13:00:00,15.59,15.6,15.59,15.59,116600.0,11.7997,11.8072,11.7997,11.7997,116600.0
2006-09-08 13:10:00,15.59,15.6,15.56,15.6,286000.0,11.7997,11.8072,11.777,11.8072,286000.0
2006-09-08 13:20:00,15.6,15.65,15.59,15.62,252400.0,11.8072,11.8451,11.7997,11.8224,252400.0
2006-09-08 13:30:00,15.62,15.63,15.58,15.62,215600.0,11.8224,11.8299,11.7921,11.8224,215600.0
2006-09-08 13:40:00,15.62,15.62,15.58,15.6,176800.0,11.8224,11.8224,11.7921,11.8072,176800.0
2006-09-08 13:50:00,15.59,15.67,15.59,15.66,301600.0,11.7997,11.8602,11.7997,11.8526,301600.0
2006-09-08 14:00:00,15.66,15.69,15.65,15.66,194000.0,11.8526,11.8754,11.8451,11.8526,194000.0
2006-09-08 14:10:00,15.66,15.7,15.65,15.68,281400.0,11.8526,11.8829,11.8451,11.8678,281400.0
2006-09-08 14:20:00,15.68,15.68,15.61,15.61,163600.0,11.8678,11.8678,11.8148,11.8148,163600.0
2006-09-08 14:30:00,15.61,15.63,15.6,15.6,141000.0,11.8148,11.8299,11.8072,11.8072,141000.0
2006-09-08 14:40:00,15.61,15.63,15.59,15.59,133200.0,11.8148,11.8299,11.7997,11.7997,133200.0
2006-09-08 14:50:00,15.6,15.62,15.59,15.6,140000.0,11.8072,11.8224,11.7997,11.8072,140000.0
2006-09-08 15:00:00,15.6,15.63,15.57,15.63,228000.0,11.8072,11.8299,11.7845,11.8299,228000.0
2006-09-08 15:10:00,15.63,15.65,15.61,15.64,261400.0,11.8299,11.8451,11.8148,11.8375,261400.0
2006-09-08 15:20:00,15.64,15.65,15.61,15.62,208000.0,11.8375,11.8451,11.8148,11.8224,208000.0
2006-09-08 15:30:00,15.62,15.63,15.6,15.62,238800.0,11.8224,11.8299,11.8072,11.8224,238800.0
2006-09-08 15:40:00,15.62,15.65,15.61,15.63,330200.0,11.8224,11.8451,11.8148,11.8299,330200.0
2006-09-08 15:50:00,15.63,15.64,15.58,15.6,670600.0,11.8299,11.8375,11.7921,11.8072,670600.0
2006-09-11 09:30:00,15.55,15.56,15.33,15.46,864400.0,11.7694,11.777,11.6029,11.7013,864400.0
2006-09-11 09:40:00,15.46,15.49,15.36,15.37,448600.0,11.7013,11.724,11.6256,11.6332,448600.0
2006-09-11 09:50:00,15.38,15.38,15.3,15.33,527600.0,11.6407,11.6407,11.5802,11.6029,527600.0
2006-09-11 10:00:00,15.33,15.38,15.31,15.38,379400.0,11.6029,11.6407,11.5877,11.6407,379400.0
2006-09-11 10:10:00,15.38,15.43,15.34,15.35,440000.0,11.6407,11.6786,11.6104,11.618,440000.0
2006-09-11 10:20:00,15.35,15.38,15.34,15.36,355200.0,11.618,11.6407,11.6104,11.6256,355200.0
2006-09-11 10:30:00,15.36,15.36,15.28,15.33,436800.0,11.6256,11.6256,11.565,11.6029,436800.0
2006-09-11 10:40:00,15.33,15.35,15.29,15.3,339000.0,11.6029,11.618,11.5726,11.5802,339000.0
2006-09-11 10:50:00,15.3,15.31,15.28,15.29,240400.0,11.5802,11.5877,11.565,11.5726,240400.0
2006-09-11 11:00:00,15.29,15.3,15.27,15.29,259400.0,11.5726,11.5802,11.5575,11.5726,259400.0
2006-09-11 11:10:00,15.29,15.34,15.28,15.34,285400.0,11.5726,11.6104,11.565,11.6104,285400.0
2006-09-11 11:20:00,15.34,15.4,15.33,15.37,329800.0,11.6104,11.6559,11.6029,11.6332,329800.0
2006-09-11 11:30:00,15.37,15.4,15.36,15.38,269200.0,11.6332,11.6559,11.6256,11.6407,269200.0
2006-09-11 11:40:00,15.38,15.39,15.34,15.35,154200.0,11.6407,11.6483,11.6104,11.618,154200.0
2006-09-11 11:50:00,15.35,15.36,15.33,15.34,153400.0,11.618,11.6256,11.6029,11.6104,153400.0
2006-09-11 12:00:00,15.34,15.41,15.34,15.41,370400.0,11.6104,11.6634,11.6104,11.6634,370400.0
2006-09-11 12:10:00,15.41,15.49,15.4,15.48,385000.0,11.6634,11.724,11.6559,11.7164,385000.0
2006-09-11 12:20:00,15.49,15.56,15.48,15.55,567200.0,11.724,11.777,11.7164,11.7694,567200.0
2006-09-11 12:30:00,15.56,15.57,15.53,15.56,301600.0,11.777,11.7845,11.7543,11.777,301600.0
2006-09-11 12:40:00,15.56,15.58,15.56,15.56,197000.0,11.777,11.7921,11.777,11.777,197000.0
2006-09-11 12:50:00,15.56,15.58,15.54,15.58,130000.0,11.777,11.7921,11.7618,11.7921,130000.0
2006-09-11 13:00:00,15.58,15.65,15.58,15.62,265600.0,11.7921,11.8451,11.7921,11.8224,265600.0
2006-09-11 13:10:00,15.62,15.65,15.61,15.65,239600.0,11.8224,11.8451,11.8148,11.8451,239600.0
2006-09-11 13:20:00,15.65,15.7,15.65,15.69,182400.0,11.8451,11.8829,11.8451,11.8754,182400.0
2006-09-11 13:30:00,15.69,15.7,15.64,15.7,382400.0,11.8754,11.8829,11.8375,11.8829,382400.0
2006-09-11 13:40:00,15.7,15.72,15.67,15.69,207400.0,11.8829,11.8981,11.8602,11.8754,207400.0
2006-09-11 13:50:00,15.68,15.69,15.65,15.65,115800.0,11.8678,11.8754,11.8451,11.8451,115800.0
2006-09-11 14:00:00,15.65,15.68,15.65,15.68,179600.0,11.8451,11.8678,11.8451,11.8678,179600.0
2006-09-11 14:10:00,15.68,15.69,15.67,15.69,144000.0,11.8678,11.8754,11.8602,11.8754,144000.0
2006-09-11 14:20:00,15.69,15.71,15.68,15.7,343800.0,11.8754,11.8905,11.8678,11.8829,343800.0
2006-09-11 14:30:00,15.7,15.73,15.69,15.72,323000.0,11.8829,11.9056,11.8754,11.8981,323000.0
2006-09-11 14:40:00,15.72,15.81,15.72,15.8,545600.0,11.8981,11.9662,11.8981,11.9586,545600.0
2006-09-11 14:50:00,15.81,15.81,15.78,15.8,307800.0,11.9662,11.9662,11.9435,11.9586,307800.0
2006-09-11 15:00:00,15.8,15.8,15.76,15.76,439400.0,11.9586,11.9586,11.9283,11.9283,439400.0
2006-09-11 15:10:00,15.77,15.77,15.72,15.73,187800.0,11.9359,11.9359,11.8981,11.9056,187800.0
2006-09-11 15:20:00,15.73,15.8,15.68,15.73,373600.0,11.9056,11.9586,11.8678,11.9056,373600.0
2006-09-11 15:30:00,15.72,15.79,15.72,15.74,327200.0,11.8981,11.951,11.8981,11.9132,327200.0
2006-09-11 15:40:00,15.74,15.78,15.73,15.75,369000.0,11.9132,11.9435,11.9056,11.9208,369000.0
2006-09-11 15:50:00,15.74,15.79,15.73,15.76,705000.0,11.9132,11.951,11.9056,11.9283,705000.0
2006-09-12 09:30:00,15.76,15.79,15.65,15.7,759000.0,11.9283,11.951,11.8451,11.8829,759000.0
2006-09-12 09:40:00,15.7,15.78,15.7,15.74,458600.0,11.8829,11.9435,11.8829,11.9132,458600.0
2006-09-12 09:50:00,15.74,15.77,15.71,15.74,396000.0,11.9132,11.9359,11.8905,11.9132,396000.0
2006-09-12 10:00:00,15.72,15.87,15.72,15.84,238200.0,11.8981,12.0116,11.8981,11.9889,238200.0
2006-09-12 10:10:00,15.84,15.86,15.75,15.85,169400.0,11.9889,12.004,11.9208,11.9965,169400.0
2006-09-12 10:20:00,15.86,15.98,15.85,15.98,299800.0,12.004,12.0948,11.9965,12.0948,299800.0
2006-09-12 10:30:00,15.98,15.99,15.9,15.91,242000.0,12.0948,12.1024,12.0343,12.0419,242000.0
2006-09-12 10:40:00,15.91,15.99,15.9,15.99,310200.0,12.0419,12.1024,12.0343,12.1024,310200.0
2006-09-12 10:50:00,15.98,15.99,15.96,15.99,159400.0,12.0948,12.1024,12.0797,12.1024,159400.0
2006-09-12 11:00:00,15.99,16.0,15.96,15.97,229400.0,12.1024,12.11,12.0797,12.0873,229400.0
2006-09-12 11:10:00,15.97,15.99,15.96,15.97,261600.0,12.0873,12.1024,12.0797,12.0873,261600.0
2006-09-12 11:20:00,15.97,15.99,15.96,15.96,223400.0,12.0873,12.1024,12.0797,12.0797,223400.0
2006-09-12 11:30:00,15.96,16.0,15.96,16.0,220200.0,12.0797,12.11,12.0797,12.11,220200.0
2006-09-12 11:40:00,15.99,16.02,15.96,15.97,290800.0,12.1024,12.1251,12.0797,12.0873,290800.0
2006-09-12 11:50:00,15.97,16.02,15.96,15.99,273200.0,12.0873,12.1251,12.0797,12.1024,273200.0
2006-09-12 12:00:00,16.0,16.0,15.98,15.99,229200.0,12.11,12.11,12.0948,12.1024,229200.0
2006-09-12 12:10:00,15.99,16.0,15.98,15.99,146600.0,12.1024,12.11,12.0948,12.1024,146600.0
2006-09-12 12:20:00,15.99,15.99,15.97,15.97,75400.0,12.1024,12.1024,12.0873,12.0873,75400.0
2006-09-12 12:30:00,15.97,15.97,15.92,15.93,153600.0,12.0873,12.0873,12.0494,12.057,153600.0
2006-09-12 12:40:00,15.94,15.94,15.92,15.93,135000.0,12.0646,12.0646,12.0494,12.057,135000.0
2006-09-12 12:50:00,15.93,15.95,15.93,15.94,103600.0,12.057,12.0721,12.057,12.0646,103600.0
2006-09-12 13:00:00,15.94,15.94,15.88,15.91,284800.0,12.0646,12.0646,12.0192,12.0419,284800.0
2006-09-12 13:10:00,15.9,15.91,15.83,15.86,213800.0,12.0343,12.0419,11.9813,12.004,213800.0
2006-09-12 13:20:00,15.86,15.88,15.83,15.83,246800.0,12.004,12.0192,11.9813,11.9813,246800.0
2006-09-12 13:30:00,15.83,15.85,15.82,15.84,273800.0,11.9813,11.9965,11.9737,11.9889,273800.0
2006-09-12 13:40:00,15.84,15.92,15.84,15.9,646800.0,11.9889,12.0494,11.9889,12.0343,646800.0
2006-09-12 13:50:00,15.9,15.96,15.9,15.95,397600.0,12.0343,12.0797,12.0343,12.0721,397600.0
2006-09-12 14:00:00,15.96,15.99,15.95,15.96,301600.0,12.0797,12.1024,12.0721,12.0797,301600.0
2006-09-12 14:10:00,15.97,15.99,15.95,15.99,346600.0,12.0873,12.1024,12.0721,12.1024,346600.0
2006-09-12 14:20:00,15.99,16.09,15.99,16.08,587200.0,12.1024,12.1781,12.1024,12.1705,587200.0
2006-09-12 14:30:00,16.08,16.13,16.05,16.11,507200.0,12.1705,12.2084,12.1478,12.1932,507200.0
2006-09-12 14:40:00,16.11,16.17,16.11,16.17,395000.0,12.1932,12.2387,12.1932,12.2387,395000.0
2006-09-12 14:50:00,16.16,16.21,16.16,16.19,442800.0,12.2311,12.2689,12.2311,12.2538,442800.0
2006-09-12 15:00:00,16.19,16.22,16.18,16.2,611200.0,12.2538,12.2765,12.2462,12.2614,611200.0
2006-09-12 15:10:00,16.2,16.22,16.18,16.22,500800.0,12.2614,12.2765,12.2462,12.2765,500800.0
2006-09-12 15:20:00,16.22,16.23,16.2,16.22,408000.0,12.2765,12.2841,12.2614,12.2765,408000.0
2006-09-12 15:30:00,16.22,16.25,16.22,16.22,494400.0,12.2765,12.2992,12.2765,12.2765,494400.0
2006-09-12 15:40:00,16.22,16.23,16.2,16.21,496400.0,12.2765,12.2841,12.2614,12.2689,496400.0
2006-09-12 15:50:00,16.21,16.22,16.18,16.2,855600.0,12.2689,12.2765,12.2462,12.2614,855600.0
2006-09-13 09:30:00,16.3,16.35,16.29,16.32,987400.0,12.337,12.3749,12.3295,12.3522,987400.0
2006-09-13 09:40:00,16.32,16.38,16.31,16.36,676200.0,12.3522,12.3976,12.3446,12.3825,676200.0
2006-09-13 09:50:00,16.35,16.44,16.34,16.36,536800.0,12.3749,12.443,12.3673,12.3825,536800.0
2006-09-13 10:00:00,16.36,16.4,16.35,16.36,633800.0,12.3825,12.4127,12.3749,12.3825,633800.0
2006-09-13 10:10:00,16.36,16.37,16.32,16.33,444800.0,12.3825,12.39,12.3522,12.3598,444800.0
2006-09-13 10:20:00,16.33,16.42,16.33,16.41,432000.0,12.3598,12.4279,12.3598,12.4203,432000.0
2006-09-13 10:30:00,16.41,16.41,16.32,16.35,543200.0,12.4203,12.4203,12.3522,12.3749,543200.0
2006-09-13 10:40:00,16.35,16.43,16.32,16.41,798200.0,12.3749,12.4354,12.3522,12.4203,798200.0
2006-09-13 10:50:00,16.41,16.41,16.36,16.37,255200.0,12.4203,12.4203,12.3825,12.39,255200.0
2006-09-13 11:00:00,16.36,16.43,16.36,16.43,305600.0,12.3825,12.4354,12.3825,12.4354,305600.0
2006-09-13 11:10:00,16.43,16.48,16.41,16.48,436600.0,12.4354,12.4733,12.4203,12.4733,436600.0
2006-09-13 11:20:00,16.48,16.49,16.45,16.47,285400.0,12.4733,12.4809,12.4506,12.4657,285400.0
2006-09-13 11:30:00,16.46,16.53,16.46,16.5,776200.0,12.4581,12.5111,12.4581,12.4884,776200.0
2006-09-13 11:40:00,16.5,16.56,16.5,16.55,496800.0,12.4884,12.5338,12.4884,12.5263,496800.0
2006-09-13 11:50:00,16.55,16.6,16.53,16.6,548800.0,12.5263,12.5641,12.5111,12.5641,548800.0
2006-09-13 12:00:00,16.6,16.6,16.54,16.59,570000.0,12.5641,12.5641,12.5187,12.5565,570000.0
2006-09-13 12:10:00,16.59,16.6,16.57,16.57,200200.0,12.5565,12.5641,12.5414,12.5414,200200.0
2006-09-13 12:20:00,16.57,16.57,16.55,16.55,299200.0,12.5414,12.5414,12.5263,12.5263,299200.0
2006-09-13 12:30:00,16.55,16.56,16.53,16.54,312600.0,12.5263,12.5338,12.5111,12.5187,312600.0
2006-09-13 12:40:00,16.54,16.56,16.53,16.55,197600.0,12.5187,12.5338,12.5111,12.5263,197600.0
2006-09-13 12:50:00,16.54,16.55,16.51,16.54,239800.0,12.5187,12.5263,12.496,12.5187,239800.0
2006-09-13 13:00:00,16.54,16.57,16.54,16.56,322400.0,12.5187,12.5414,12.5187,12.5338,322400.0
2006-09-13 13:10:00,16.56,16.56,16.54,16.55,162000.0,12.5338,12.5338,12.5187,12.5263,162000.0
2006-09-13 13:20:00,16.56,16.57,16.54,16.55,277600.0,12.5338,12.5414,12.5187,12.5263,277600.0
2006-09-13 13:30:00,16.55,16.59,16.54,16.59,256600.0,12.5263,12.5565,12.5187,12.5565,256600.0
2006-09-13 13:40:00,16.59,16.61,16.58,16.61,365000.0,12.5565,12.5717,12.549,12.5717,365000.0
2006-09-13 13:50:00,16.61,16.65,16.61,16.64,428600.0,12.5717,12.602,12.5717,12.5944,428600.0
2006-09-13 14:00:00,16.64,16.7,16.64,16.67,577000.0,12.5944,12.6398,12.5944,12.6171,577000.0
2006-09-13 14:10:00,16.67,16.68,16.63,16.63,354200.0,12.6171,12.6247,12.5868,12.5868,354200.0
2006-09-13 14:20:00,16.64,16.64,16.61,16.62,425800.0,12.5944,12.5944,12.5717,12.5792,425800.0
2006-09-13 14:30:00,16.62,16.63,16.61,16.63,360200.0,12.5792,12.5868,12.5717,12.5868,360200.0
2006-09-13 14:40:00,16.63,16.67,16.61,16.66,484200.0,12.5868,12.6171,12.5717,12.6095,484200.0
2006-09-13 14:50:00,16.66,16.69,16.65,16.68,447800.0,12.6095,12.6322,12.602,12.6247,447800.0
2006-09-13 15:00:00,16.68,16.68,16.62,16.62,581000.0,12.6247,12.6247,12.5792,12.5792,581000.0
2006-09-13 15:10:00,16.62,16.62,16.57,16.58,332400.0,12.5792,12.5792,12.5414,12.549,332400.0
2006-09-13 15:20:00,16.58,16.59,16.53,16.53,344200.0,12.549,12.5565,12.5111,12.5111,344200.0
2006-09-13 15:30:00,16.53,16.56,16.53,16.54,251600.0,12.5111,12.5338,12.5111,12.5187,251600.0
2006-09-13 15:40:00,16.54,16.55,16.51,16.53,408200.0,12.5187,12.5263,12.496,12.5111,408200.0
2006-09-13 15:50:00,16.53,16.55,16.51,16.52,713600.0,12.5111,12.5263,12.496,12.5036,713600.0
2006-09-14 09:30:00,16.62,16.64,16.43,16.43,781600.0,12.5792,12.5944,12.4354,12.4354,781600.0
2006-09-14 09:40:00,16.43,16.5,16.4,16.42,1284800.0,12.4354,12.4884,12.4127,12.4279,1284800.0
2006-09-14 09:50:00,16.42,16.43,16.29,16.35,797200.0,12.4279,12.4354,12.3295,12.3749,797200.0
2006-09-14 10:00:00,16.34,16.36,16.31,16.34,347600.0,12.3673,12.3825,12.3446,12.3673,347600.0
2006-09-14 10:10:00,16.33,16.42,16.3,16.41,454400.0,12.3598,12.4279,12.337,12.4203,454400.0
2006-09-14 10:20:00,16.41,16.41,16.35,16.37,242600.0,12.4203,12.4203,12.3749,12.39,242600.0
2006-09-14 10:30:00,16.36,16.38,16.31,16.31,291400.0,12.3825,12.3976,12.3446,12.3446,291400.0
2006-09-14 10:40:00,16.31,16.32,16.25,16.25,303800.0,12.3446,12.3522,12.2992,12.2992,303800.0
2006-09-14 10:50:00,16.25,16.31,16.25,16.3,461400.0,12.2992,12.3446,12.2992,12.337,461400.0
2006-09-14 11:00:00,16.3,16.35,16.28,16.3,537800.0,12.337,12.3749,12.3219,12.337,537800.0
2006-09-14 11:10:00,16.3,16.37,16.3,16.35,273800.0,12.337,12.39,12.337,12.3749,273800.0
2006-09-14 11:20:00,16.34,16.39,16.33,16.37,343600.0,12.3673,12.4052,12.3598,12.39,343600.0
2006-09-14 11:30:00,16.36,16.41,16.35,16.4,185200.0,12.3825,12.4203,12.3749,12.4127,185200.0
2006-09-14 11:40:00,16.4,16.6,16.4,16.41,237600.0,12.4127,12.5641,12.4127,12.4203,237600.0
2006-09-14 11:50:00,16.41,16.5,16.4,16.48,320800.0,12.4203,12.4884,12.4127,12.4733,320800.0
2006-09-14 12:00:00,16.47,16.5,16.44,16.44,253600.0,12.4657,12.4884,12.443,12.443,253600.0
2006-09-14 12:10:00,16.45,16.52,16.44,16.46,179600.0,12.4506,12.5036,12.443,12.4581,179600.0
2006-09-14 12:20:00,16.46,16.5,16.46,16.5,198800.0,12.4581,12.4884,12.4581,12.4884,198800.0
2006-09-14 12:30:00,16.5,16.52,16.5,16.5,171000.0,12.4884,12.5036,12.4884,12.4884,171000.0
2006-09-14 12:40:00,16.5,16.58,16.5,16.57,295000.0,12.4884,12.549,12.4884,12.5414,295000.0
2006-09-14 12:50:00,16.57,16.58,16.55,16.57,205000.0,12.5414,12.549,12.5263,12.5414,205000.0
2006-09-14 13:00:00,16.57,16.58,16.54,16.55,227600.0,12.5414,12.549,12.5187,12.5263,227600.0
2006-09-14 13:10:00,16.55,16.57,16.55,16.55,94000.0,12.5263,12.5414,12.5263,12.5263,94000.0
2006-09-14 13:20:00,16.56,16.62,16.55,16.61,260200.0,12.5338,12.5792,12.5263,12.5717,260200.0
2006-09-14 13:30:00,16.62,16.63,16.58,16.59,198800.0,12.5792,12.5868,12.549,12.5565,198800.0
2006-09-14 13:40:00,16.59,16.62,16.58,16.6,157600.0,12.5565,12.5792,12.549,12.5641,157600.0
2006-09-14 13:50:00,16.6,16.6,16.59,16.6,124200.0,12.5641,12.5641,12.5565,12.5641,124200.0
2006-09-14 14:00:00,16.6,16.6,16.58,16.58,148600.0,12.5641,12.5641,12.549,12.549,148600.0
2006-09-14 14:10:00,16.58,16.61,16.58,16.59,138400.0,12.549,12.5717,12.549,12.5565,138400.0
2006-09-14 14:20:00,16.59,16.62,16.58,16.61,217200.0,12.5565,12.5792,12.549,12.5717,217200.0
2006-09-14 14:30:00,16.61,16.63,16.57,16.59,193400.0,12.5717,12.5868,12.5414,12.5565,193400.0
2006-09-14 14:40:00,16.59,16.59,16.5,16.55,301800.0,12.5565,12.5565,12.4884,12.5263,301800.0
2006-09-14 14:50:00,16.55,16.59,16.55,16.57,261600.0,12.5263,12.5565,12.5263,12.5414,261600.0
2006-09-14 15:00:00,16.56,16.57,16.5,16.54,204200.0,12.5338,12.5414,12.4884,12.5187,204200.0
2006-09-14 15:10:00,16.54,16.54,16.5,16.51,233400.0,12.5187,12.5187,12.4884,12.496,233400.0
2006-09-14 15:20:00,16.52,16.52,16.47,16.5,197400.0,12.5036,12.5036,12.4657,12.4884,197400.0
2006-09-14 15:30:00,16.5,16.53,16.5,16.53,215600.0,12.4884,12.5111,12.4884,12.5111,215600.0
2006-09-14 15:40:00,16.53,16.57,16.53,16.55,269600.0,12.5111,12.5414,12.5111,12.5263,269600.0
2006-09-14 15:50:00,16.55,16.56,16.5,16.53,427400.0,12.5263,12.5338,12.4884,12.5111,427400.0
2006-09-15 09:30:00,16.5,16.75,16.28,16.72,17868200.0,12.4884,12.6776,12.3219,12.6549,17868200.0
2006-09-15 09:40:00,16.72,16.75,16.55,16.58,1331800.0,12.6549,12.6776,12.5263,12.549,1331800.0
2006-09-15 09:50:00,16.58,16.68,16.55,16.68,349800.0,12.549,12.6247,12.5263,12.6247,349800.0
2006-09-15 10:00:00,16.68,16.73,16.67,16.68,421800.0,12.6247,12.6625,12.6171,12.6247,421800.0
2006-09-15 10:10:00,16.68,16.82,16.68,16.82,701000.0,12.6247,12.7306,12.6247,12.7306,701000.0
2006-09-15 10:20:00,16.82,16.89,16.82,16.85,410000.0,12.7306,12.7836,12.7306,12.7533,410000.0
2006-09-15 10:30:00,16.86,16.88,16.79,16.83,498000.0,12.7609,12.776,12.7079,12.7382,498000.0
2006-09-15 10:40:00,16.83,16.83,16.76,16.78,211400.0,12.7382,12.7382,12.6852,12.7003,211400.0
2006-09-15 10:50:00,16.78,16.81,16.78,16.8,301600.0,12.7003,12.7231,12.7003,12.7155,301600.0
2006-09-15 11:00:00,16.8,16.84,16.77,16.79,444600.0,12.7155,12.7458,12.6928,12.7079,444600.0
2006-09-15 11:10:00,16.79,16.82,16.76,16.81,446000.0,12.7079,12.7306,12.6852,12.7231,446000.0
2006-09-15 11:20:00,16.81,16.86,16.8,16.85,377000.0,12.7231,12.7609,12.7155,12.7533,377000.0
2006-09-15 11:30:00,16.85,16.86,16.83,16.85,301000.0,12.7533,12.7609,12.7382,12.7533,301000.0
2006-09-15 11:40:00,16.85,16.9,16.84,16.89,442600.0,12.7533,12.7912,12.7458,12.7836,442600.0
2006-09-15 11:50:00,16.89,16.92,16.85,16.85,506800.0,12.7836,12.8063,12.7533,12.7533,506800.0
2006-09-15 12:00:00,16.86,16.86,16.79,16.8,331800.0,12.7609,12.7609,12.7079,12.7155,331800.0
2006-09-15 12:10:00,16.8,16.81,16.75,16.8,504600.0,12.7155,12.7231,12.6776,12.7155,504600.0
2006-09-15 12:20:00,16.79,16.81,16.75,16.8,285600.0,12.7079,12.7231,12.6776,12.7155,285600.0
2006-09-15 12:30:00,16.8,16.81,16.75,16.78,287000.0,12.7155,12.7231,12.6776,12.7003,287000.0
2006-09-15 12:40:00,16.78,16.81,16.77,16.8,303200.0,12.7003,12.7231,12.6928,12.7155,303200.0
2006-09-15 12:50:00,16.79,16.86,16.79,16.82,252000.0,12.7079,12.7609,12.7079,12.7306,252000.0
2006-09-15 13:00:00,16.82,16.88,16.8,16.83,506800.0,12.7306,12.776,12.7155,12.7382,506800.0
2006-09-15 13:10:00,16.83,16.86,16.81,16.82,268200.0,12.7382,12.7609,12.7231,12.7306,268200.0
2006-09-15 13:20:00,16.82,16.88,16.82,16.85,256000.0,12.7306,12.776,12.7306,12.7533,256000.0
2006-09-15 13:30:00,16.85,16.91,16.85,16.87,283600.0,12.7533,12.7987,12.7533,12.7685,283600.0
2006-09-15 13:40:00,16.88,16.97,16.88,16.92,490600.0,12.776,12.8442,12.776,12.8063,490600.0
2006-09-15 13:50:00,16.92,16.96,16.88,16.91,386000.0,12.8063,12.8366,12.776,12.7987,386000.0
2006-09-15 14:00:00,16.91,16.92,16.86,16.9,259200.0,12.7987,12.8063,12.7609,12.7912,259200.0
2006-09-15 14:10:00,16.91,16.97,16.9,16.92,452400.0,12.7987,12.8442,12.7912,12.8063,452400.0
2006-09-15 14:20:00,16.92,16.93,16.9,16.92,208400.0,12.8063,12.8139,12.7912,12.8063,208400.0
2006-09-15 14:30:00,16.93,16.95,16.92,16.94,362400.0,12.8139,12.829,12.8063,12.8214,362400.0
2006-09-15 14:40:00,16.94,16.98,16.93,16.97,433400.0,12.8214,12.8517,12.8139,12.8442,433400.0
2006-09-15 14:50:00,16.97,16.99,16.93,16.93,496600.0,12.8442,12.8593,12.8139,12.8139,496600.0
2006-09-15 15:00:00,16.94,16.96,16.93,16.96,435400.0,12.8214,12.8366,12.8139,12.8366,435400.0
2006-09-15 15:10:00,16.96,17.0,16.96,17.0,573000.0,12.8366,12.8669,12.8366,12.8669,573000.0
2006-09-15 15:20:00,17.0,17.07,16.98,17.07,1190600.0,12.8669,12.9198,12.8517,12.9198,1190600.0
2006-09-15 15:30:00,17.07,17.07,17.02,17.03,863600.0,12.9198,12.9198,12.882,12.8896,863600.0
2006-09-15 15:40:00,17.03,17.03,16.98,16.98,729600.0,12.8896,12.8896,12.8517,12.8517,729600.0
2006-09-15 15:50:00,16.98,16.99,16.92,16.93,2001800.0,12.8517,12.8593,12.8063,12.8139,2001800.0
2006-09-18 09:30:00,17.0,17.0,16.88,16.88,713400.0,12.8669,12.8669,12.776,12.776,713400.0
2006-09-18 09:40:00,16.88,16.9,16.88,16.88,232600.0,12.776,12.7912,12.776,12.776,232600.0
2006-09-18 09:50:00,16.88,16.88,16.83,16.83,335400.0,12.776,12.776,12.7382,12.7382,335400.0
2006-09-18 10:00:00,16.83,16.84,16.8,16.82,317800.0,12.7382,12.7458,12.7155,12.7306,317800.0
2006-09-18 10:10:00,16.82,16.88,16.79,16.79,546400.0,12.7306,12.776,12.7079,12.7079,546400.0
2006-09-18 10:20:00,16.79,16.87,16.77,16.86,374600.0,12.7079,12.7685,12.6928,12.7609,374600.0
2006-09-18 10:30:00,16.86,16.92,16.83,16.91,306600.0,12.7609,12.8063,12.7382,12.7987,306600.0
2006-09-18 10:40:00,16.91,16.97,16.91,16.96,335000.0,12.7987,12.8442,12.7987,12.8366,335000.0
2006-09-18 10:50:00,16.96,16.96,16.88,16.88,288400.0,12.8366,12.8366,12.776,12.776,288400.0
2006-09-18 11:00:00,16.88,16.93,16.88,16.89,252200.0,12.776,12.8139,12.776,12.7836,252200.0
2006-09-18 11:10:00,16.89,16.9,16.88,16.9,225800.0,12.7836,12.7912,12.776,12.7912,225800.0
2006-09-18 11:20:00,16.9,16.9,16.88,16.89,110400.0,12.7912,12.7912,12.776,12.7836,110400.0
2006-09-18 11:30:00,16.89,16.9,16.88,16.88,245400.0,12.7836,12.7912,12.776,12.776,245400.0
2006-09-18 11:40:00,16.88,16.95,16.88,16.92,247200.0,12.776,12.829,12.776,12.8063,247200.0
2006-09-18 11:50:00,16.92,16.93,16.87,16.88,136000.0,12.8063,12.8139,12.7685,12.776,136000.0
2006-09-18 12:00:00,16.88,16.9,16.87,16.9,194200.0,12.776,12.7912,12.7685,12.7912,194200.0
2006-09-18 12:10:00,16.9,16.9,16.84,16.85,390600.0,12.7912,12.7912,12.7458,12.7533,390600.0
2006-09-18 12:20:00,16.85,16.86,16.81,16.82,253600.0,12.7533,12.7609,12.7231,12.7306,253600.0
2006-09-18 12:30:00,16.82,16.86,16.82,16.86,190800.0,12.7306,12.7609,12.7306,12.7609,190800.0
2006-09-18 12:40:00,16.86,16.91,16.85,16.9,193000.0,12.7609,12.7987,12.7533,12.7912,193000.0
2006-09-18 12:50:00,16.9,16.92,16.89,16.91,142400.0,12.7912,12.8063,12.7836,12.7987,142400.0
2006-09-18 13:00:00,16.91,16.91,16.88,16.9,159000.0,12.7987,12.7987,12.776,12.7912,159000.0
2006-09-18 13:10:00,16.9,16.93,16.89,16.93,188400.0,12.7912,12.8139,12.7836,12.8139,188400.0
2006-09-18 13:20:00,16.93,16.93,16.92,16.93,126600.0,12.8139,12.8139,12.8063,12.8139,126600.0
2006-09-18 13:30:00,16.93,16.93,16.9,16.9,247200.0,12.8139,12.8139,12.7912,12.7912,247200.0
2006-09-18 13:40:00,16.9,16.9,16.86,16.9,476600.0,12.7912,12.7912,12.7609,12.7912,476600.0
2006-09-18 13:50:00,16.9,16.92,16.86,16.86,351800.0,12.7912,12.8063,12.7609,12.7609,351800.0
2006-09-18 14:00:00,16.86,16.86,16.82,16.84,363600.0,12.7609,12.7609,12.7306,12.7458,363600.0
2006-09-18 14:10:00,16.83,16.86,16.83,16.84,96000.0,12.7382,12.7609,12.7382,12.7458,96000.0
2006-09-18 14:20:00,16.84,16.84,16.81,16.81,239400.0,12.7458,12.7458,12.7231,12.7231,239400.0
2006-09-18 14:30:00,16.81,16.81,16.77,16.78,551000.0,12.7231,12.7231,12.6928,12.7003,551000.0
2006-09-18 14:40:00,16.78,16.8,16.77,16.8,410600.0,12.7003,12.7155,12.6928,12.7155,410600.0
2006-09-18 14:50:00,16.79,16.84,16.79,16.81,191000.0,12.7079,12.7458,12.7079,12.7231,191000.0
2006-09-18 15:00:00,16.81,16.81,16.77,16.79,465200.0,12.7231,12.7231,12.6928,12.7079,465200.0
2006-09-18 15:10:00,16.79,16.8,16.76,16.77,377600.0,12.7079,12.7155,12.6852,12.6928,377600.0
2006-09-18 15:20:00,16.76,16.8,16.75,16.79,478000.0,12.6852,12.7155,12.6776,12.7079,478000.0
2006-09-18 15:30:00,16.79,16.81,16.78,16.79,503800.0,12.7079,12.7231,12.7003,12.7079,503800.0
2006-09-18 15:40:00,16.8,16.83,16.75,16.8,402600.0,12.7155,12.7382,12.6776,12.7155,402600.0
2006-09-18 15:50:00,16.8,16.84,16.78,16.82,601200.0,12.7155,12.7458,12.7003,12.7306,601200.0
2006-09-19 09:30:00,16.97,17.03,16.89,16.95,748600.0,12.8442,12.8896,12.7836,12.829,748600.0
2006-09-19 09:40:00,16.95,16.99,16.89,16.91,304200.0,12.829,12.8593,12.7836,12.7987,304200.0
2006-09-19 09:50:00,16.91,17.04,16.91,17.03,446600.0,12.7987,12.8971,12.7987,12.8896,446600.0
2006-09-19 10:00:00,17.03,17.06,16.98,16.99,688000.0,12.8896,12.9123,12.8517,12.8593,688000.0
2006-09-19 10:10:00,16.99,17.0,16.92,16.93,264800.0,12.8593,12.8669,12.8063,12.8139,264800.0
2006-09-19 10:20:00,16.93,16.95,16.9,16.93,251800.0,12.8139,12.829,12.7912,12.8139,251800.0
2006-09-19 10:30:00,16.93,16.96,16.9,16.9,578400.0,12.8139,12.8366,12.7912,12.7912,578400.0
2006-09-19 10:40:00,16.9,16.93,16.88,16.91,600600.0,12.7912,12.8139,12.776,12.7987,600600.0
2006-09-19 10:50:00,16.91,16.95,16.9,16.92,162600.0,12.7987,12.829,12.7912,12.8063,162600.0
2006-09-19 11:00:00,16.92,16.96,16.91,16.95,173200.0,12.8063,12.8366,12.7987,12.829,173200.0
2006-09-19 11:10:00,16.95,16.98,16.93,16.94,203200.0,12.829,12.8517,12.8139,12.8214,203200.0
2006-09-19 11:20:00,16.93,16.94,16.9,16.9,169200.0,12.8139,12.8214,12.7912,12.7912,169200.0
2006-09-19 11:30:00,16.9,16.91,16.87,16.89,284000.0,12.7912,12.7987,12.7685,12.7836,284000.0
2006-09-19 11:40:00,16.89,16.93,16.86,16.93,361400.0,12.7836,12.8139,12.7609,12.8139,361400.0
2006-09-19 11:50:00,16.93,16.93,16.85,16.87,355200.0,12.8139,12.8139,12.7533,12.7685,355200.0
2006-09-19 12:00:00,16.87,16.89,16.85,16.86,443600.0,12.7685,12.7836,12.7533,12.7609,443600.0
2006-09-19 12:10:00,16.86,16.88,16.82,16.84,259000.0,12.7609,12.776,12.7306,12.7458,259000.0
2006-09-19 12:20:00,16.84,16.84,16.75,16.77,269200.0,12.7458,12.7458,12.6776,12.6928,269200.0
2006-09-19 12:30:00,16.76,16.78,16.74,16.75,317800.0,12.6852,12.7003,12.6701,12.6776,317800.0
2006-09-19 12:40:00,16.75,16.76,16.74,16.76,271200.0,12.6776,12.6852,12.6701,12.6852,271200.0
2006-09-19 12:50:00,16.75,16.76,16.74,16.75,110600.0,12.6776,12.6852,12.6701,12.6776,110600.0
2006-09-19 13:00:00,16.75,16.75,16.7,16.71,318600.0,12.6776,12.6776,12.6398,12.6474,318600.0
2006-09-19 13:10:00,16.71,16.71,16.65,16.67,399800.0,12.6474,12.6474,12.602,12.6171,399800.0
2006-09-19 13:20:00,16.67,16.74,16.67,16.72,190000.0,12.6171,12.6701,12.6171,12.6549,190000.0
2006-09-19 13:30:00,16.72,16.75,16.7,16.74,123400.0,12.6549,12.6776,12.6398,12.6701,123400.0
2006-09-19 13:40:00,16.74,16.81,16.72,16.78,179800.0,12.6701,12.7231,12.6549,12.7003,179800.0
2006-09-19 13:50:00,16.78,16.79,16.75,16.75,174200.0,12.7003,12.7079,12.6776,12.6776,174200.0
2006-09-19 14:00:00,16.75,16.75,16.71,16.71,286400.0,12.6776,12.6776,12.6474,12.6474,286400.0
2006-09-19 14:10:00,16.71,16.76,16.68,16.69,293600.0,12.6474,12.6852,12.6247,12.6322,293600.0
2006-09-19 14:20:00,16.7,16.71,16.68,16.68,534600.0,12.6398,12.6474,12.6247,12.6247,534600.0
2006-09-19 14:30:00,16.68,16.71,16.67,16.68,617400.0,12.6247,12.6474,12.6171,12.6247,617400.0
2006-09-19 14:40:00,16.69,16.7,16.64,16.68,418000.0,12.6322,12.6398,12.5944,12.6247,418000.0
2006-09-19 14:50:00,16.68,16.75,16.68,16.7,504000.0,12.6247,12.6776,12.6247,12.6398,504000.0
2006-09-19 15:00:00,16.7,16.77,16.7,16.76,670800.0,12.6398,12.6928,12.6398,12.6852,670800.0
2006-09-19 15:10:00,16.77,16.83,16.75,16.81,513200.0,12.6928,12.7382,12.6776,12.7231,513200.0
2006-09-19 15:20:00,16.81,16.85,16.78,16.82,320600.0,12.7231,12.7533,12.7003,12.7306,320600.0
2006-09-19 15:30:00,16.82,16.85,16.78,16.82,309600.0,12.7306,12.7533,12.7003,12.7306,309600.0
2006-09-19 15:40:00,16.81,16.88,16.79,16.84,330800.0,12.7231,12.776,12.7079,12.7458,330800.0
2006-09-19 15:50:00,16.83,16.86,16.82,16.85,321200.0,12.7382,12.7609,12.7306,12.7533,321200.0
2006-09-20 09:30:00,17.11,17.14,17.07,17.1,1169600.0,12.9501,12.9728,12.9198,12.9425,1169600.0
2006-09-20 09:40:00,17.1,17.25,17.08,17.25,604400.0,12.9425,13.0561,12.9274,13.0561,604400.0
2006-09-20 09:50:00,17.25,17.27,17.16,17.18,642000.0,13.0561,13.0712,12.988,13.0031,642000.0
2006-09-20 10:00:00,17.18,17.2,17.1,17.1,498400.0,13.0031,13.0182,12.9425,12.9425,498400.0
2006-09-20 10:10:00,17.1,17.21,17.1,17.19,522000.0,12.9425,13.0258,12.9425,13.0107,522000.0
2006-09-20 10:20:00,17.2,17.29,17.16,17.29,467200.0,13.0182,13.0864,12.988,13.0864,467200.0
2006-09-20 10:30:00,17.28,17.38,17.23,17.37,758800.0,13.0788,13.1545,13.0409,13.1469,758800.0
2006-09-20 10:40:00,17.37,17.43,17.32,17.43,707000.0,13.1469,13.1923,13.1091,13.1923,707000.0
2006-09-20 10:50:00,17.43,17.43,17.36,17.38,453400.0,13.1923,13.1923,13.1393,13.1545,453400.0
2006-09-20 11:00:00,17.38,17.4,17.36,17.37,333800.0,13.1545,13.1696,13.1393,13.1469,333800.0
2006-09-20 11:10:00,17.37,17.37,17.3,17.32,291400.0,13.1469,13.1469,13.0939,13.1091,291400.0
2006-09-20 11:20:00,17.32,17.36,17.31,17.36,289200.0,13.1091,13.1393,13.1015,13.1393,289200.0
2006-09-20 11:30:00,17.36,17.36,17.28,17.28,266200.0,13.1393,13.1393,13.0788,13.0788,266200.0
2006-09-20 11:40:00,17.29,17.3,17.28,17.29,199400.0,13.0864,13.0939,13.0788,13.0864,199400.0
2006-09-20 11:50:00,17.3,17.3,17.27,17.29,138000.0,13.0939,13.0939,13.0712,13.0864,138000.0
2006-09-20 12:00:00,17.29,17.31,17.27,17.31,390800.0,13.0864,13.1015,13.0712,13.1015,390800.0
2006-09-20 12:10:00,17.3,17.36,17.29,17.33,319200.0,13.0939,13.1393,13.0864,13.1166,319200.0
2006-09-20 12:20:00,17.33,17.35,17.32,17.35,179600.0,13.1166,13.1318,13.1091,13.1318,179600.0
2006-09-20 12:30:00,17.35,17.4,17.35,17.4,266600.0,13.1318,13.1696,13.1318,13.1696,266600.0
2006-09-20 12:40:00,17.4,17.4,17.35,17.35,219200.0,13.1696,13.1696,13.1318,13.1318,219200.0
2006-09-20 12:50:00,17.35,17.37,17.34,17.36,166600.0,13.1318,13.1469,13.1242,13.1393,166600.0
2006-09-20 13:00:00,17.36,17.4,17.35,17.37,196600.0,13.1393,13.1696,13.1318,13.1469,196600.0
2006-09-20 13:10:00,17.37,17.41,17.36,17.41,235400.0,13.1469,13.1772,13.1393,13.1772,235400.0
2006-09-20 13:20:00,17.41,17.43,17.4,17.42,243400.0,13.1772,13.1923,13.1696,13.1847,243400.0
2006-09-20 13:30:00,17.42,17.48,17.42,17.46,482400.0,13.1847,13.2302,13.1847,13.215,482400.0
2006-09-20 13:40:00,17.46,17.47,17.43,17.43,300400.0,13.215,13.2226,13.1923,13.1923,300400.0
2006-09-20 13:50:00,17.43,17.46,17.42,17.45,217000.0,13.1923,13.215,13.1847,13.2074,217000.0
2006-09-20 14:00:00,17.44,17.47,17.41,17.42,231200.0,13.1999,13.2226,13.1772,13.1847,231200.0
2006-09-20 14:10:00,17.42,17.44,17.31,17.32,531400.0,13.1847,13.1999,13.1015,13.1091,531400.0
2006-09-20 14:20:00,17.32,17.36,17.25,17.28,537600.0,13.1091,13.1393,13.0561,13.0788,537600.0
2006-09-20 14:30:00,17.28,17.34,17.25,17.25,332400.0,13.0788,13.1242,13.0561,13.0561,332400.0
2006-09-20 14:40:00,17.25,17.27,17.22,17.22,425200.0,13.0561,13.0712,13.0334,13.0334,425200.0
2006-09-20 14:50:00,17.22,17.26,17.2,17.24,290000.0,13.0334,13.0636,13.0182,13.0485,290000.0
2006-09-20 15:00:00,17.24,17.36,17.24,17.33,514600.0,13.0485,13.1393,13.0485,13.1166,514600.0
2006-09-20 15:10:00,17.32,17.35,17.29,17.33,313600.0,13.1091,13.1318,13.0864,13.1166,313600.0
2006-09-20 15:20:00,17.32,17.36,17.29,17.34,257000.0,13.1091,13.1393,13.0864,13.1242,257000.0
2006-09-20 15:30:00,17.35,17.35,17.31,17.31,281800.0,13.1318,13.1318,13.1015,13.1015,281800.0
2006-09-20 15:40:00,17.31,17.38,17.3,17.38,524600.0,13.1015,13.1545,13.0939,13.1545,524600.0
2006-09-20 15:50:00,17.38,17.38,17.31,17.36,1043600.0,13.1545,13.1545,13.1015,13.1393,1043600.0
2006-09-21 09:30:00,17.49,17.5,17.35,17.4,831400.0,13.2377,13.2453,13.1318,13.1696,831400.0
2006-09-21 09:40:00,17.41,17.41,17.36,17.37,656600.0,13.1772,13.1772,13.1393,13.1469,656600.0
2006-09-21 09:50:00,17.37,17.41,17.36,17.39,562000.0,13.1469,13.1772,13.1393,13.162,562000.0
2006-09-21 10:00:00,17.39,17.4,17.2,17.21,643200.0,13.162,13.1696,13.0182,13.0258,643200.0
2006-09-21 10:10:00,17.22,17.23,17.12,17.13,432800.0,13.0334,13.0409,12.9577,12.9653,432800.0
2006-09-21 10:20:00,17.12,17.21,17.1,17.2,572000.0,12.9577,13.0258,12.9425,13.0182,572000.0
2006-09-21 10:30:00,17.2,17.22,17.16,17.18,411400.0,13.0182,13.0334,12.988,13.0031,411400.0
2006-09-21 10:40:00,17.18,17.24,17.16,17.21,387400.0,13.0031,13.0485,12.988,13.0258,387400.0
2006-09-21 10:50:00,17.22,17.22,17.18,17.18,362800.0,13.0334,13.0334,13.0031,13.0031,362800.0
2006-09-21 11:00:00,17.18,17.2,17.16,17.19,316000.0,13.0031,13.0182,12.988,13.0107,316000.0
2006-09-21 11:10:00,17.19,17.19,17.16,17.18,255600.0,13.0107,13.0107,12.988,13.0031,255600.0
2006-09-21 11:20:00,17.18,17.19,17.17,17.17,190400.0,13.0031,13.0107,12.9955,12.9955,190400.0
2006-09-21 11:30:00,17.17,17.17,17.15,17.17,242000.0,12.9955,12.9955,12.9804,12.9955,242000.0
2006-09-21 11:40:00,17.17,17.17,17.13,17.14,330600.0,12.9955,12.9955,12.9653,12.9728,330600.0
2006-09-21 11:50:00,17.14,17.2,17.14,17.16,317000.0,12.9728,13.0182,12.9728,12.988,317000.0
2006-09-21 12:00:00,17.17,17.2,17.07,17.1,577600.0,12.9955,13.0182,12.9198,12.9425,577600.0
2006-09-21 12:10:00,17.1,17.13,17.08,17.11,364400.0,12.9425,12.9653,12.9274,12.9501,364400.0
2006-09-21 12:20:00,17.11,17.13,17.08,17.09,541400.0,12.9501,12.9653,12.9274,12.935,541400.0
2006-09-21 12:30:00,17.09,17.11,17.04,17.04,511000.0,12.935,12.9501,12.8971,12.8971,511000.0
2006-09-21 12:40:00,17.04,17.05,17.0,17.01,463000.0,12.8971,12.9047,12.8669,12.8744,463000.0
2006-09-21 12:50:00,17.01,17.07,17.0,17.02,418600.0,12.8744,12.9198,12.8669,12.882,418600.0
2006-09-21 13:00:00,17.02,17.06,17.0,17.04,306400.0,12.882,12.9123,12.8669,12.8971,306400.0
2006-09-21 13:10:00,17.04,17.06,17.01,17.03,393400.0,12.8971,12.9123,12.8744,12.8896,393400.0
2006-09-21 13:20:00,17.03,17.05,17.02,17.02,241000.0,12.8896,12.9047,12.882,12.882,241000.0
2006-09-21 13:30:00,17.02,17.04,17.0,17.03,189600.0,12.882,12.8971,12.8669,12.8896,189600.0
2006-09-21 13:40:00,17.03,17.07,17.01,17.07,304000.0,12.8896,12.9198,12.8744,12.9198,304000.0
2006-09-21 13:50:00,17.07,17.12,17.07,17.09,276400.0,12.9198,12.9577,12.9198,12.935,276400.0
2006-09-21 14:00:00,17.1,17.13,17.07,17.07,211600.0,12.9425,12.9653,12.9198,12.9198,211600.0
2006-09-21 14:10:00,17.07,17.11,17.05,17.06,183400.0,12.9198,12.9501,12.9047,12.9123,183400.0
2006-09-21 14:20:00,17.07,17.09,17.03,17.05,218000.0,12.9198,12.935,12.8896,12.9047,218000.0
2006-09-21 14:30:00,17.05,17.05,17.0,17.03,303800.0,12.9047,12.9047,12.8669,12.8896,303800.0
2006-09-21 14:40:00,17.04,17.07,17.01,17.06,267600.0,12.8971,12.9198,12.8744,12.9123,267600.0
2006-09-21 14:50:00,17.06,17.07,17.05,17.06,390800.0,12.9123,12.9198,12.9047,12.9123,390800.0
2006-09-21 15:00:00,17.06,17.07,17.04,17.04,347800.0,12.9123,12.9198,12.8971,12.8971,347800.0
2006-09-21 15:10:00,17.05,17.05,16.96,17.0,918200.0,12.9047,12.9047,12.8366,12.8669,918200.0
2006-09-21 15:20:00,16.99,17.04,16.99,17.02,464200.0,12.8593,12.8971,12.8593,12.882,464200.0
2006-09-21 15:30:00,17.03,17.08,17.03,17.06,308400.0,12.8896,12.9274,12.8896,12.9123,308400.0
2006-09-21 15:40:00,17.06,17.08,17.02,17.03,343200.0,12.9123,12.9274,12.882,12.8896,343200.0
2006-09-21 15:50:00,17.03,17.07,17.0,17.02,834800.0,12.8896,12.9198,12.8669,12.882,834800.0
2006-09-22 09:30:00,17.11,17.3,17.1,17.11,707400.0,12.9501,13.0939,12.9425,12.9501,707400.0
2006-09-22 09:40:00,17.11,17.11,17.04,17.08,584200.0,12.9501,12.9501,12.8971,12.9274,584200.0
2006-09-22 09:50:00,17.08,17.09,17.05,17.07,518800.0,12.9274,12.935,12.9047,12.9198,518800.0
2006-09-22 10:00:00,17.07,17.07,16.98,17.0,478200.0,12.9198,12.9198,12.8517,12.8669,478200.0
2006-09-22 10:10:00,17.0,17.02,16.97,16.98,242600.0,12.8669,12.882,12.8442,12.8517,242600.0
2006-09-22 10:20:00,16.98,17.0,16.89,16.92,545800.0,12.8517,12.8669,12.7836,12.8063,545800.0
2006-09-22 10:30:00,16.92,16.95,16.92,16.93,228800.0,12.8063,12.829,12.8063,12.8139,228800.0
2006-09-22 10:40:00,16.93,16.95,16.91,16.92,264000.0,12.8139,12.829,12.7987,12.8063,264000.0
2006-09-22 10:50:00,16.92,16.94,16.9,16.91,277800.0,12.8063,12.8214,12.7912,12.7987,277800.0
2006-09-22 11:00:00,16.91,16.96,16.88,16.95,199600.0,12.7987,12.8366,12.776,12.829,199600.0
2006-09-22 11:10:00,16.95,16.97,16.84,16.87,568400.0,12.829,12.8442,12.7458,12.7685,568400.0
2006-09-22 11:20:00,16.87,16.91,16.87,16.88,228000.0,12.7685,12.7987,12.7685,12.776,228000.0
2006-09-22 11:30:00,16.88,16.92,16.85,16.86,270200.0,12.776,12.8063,12.7533,12.7609,270200.0
2006-09-22 11:40:00,16.86,16.89,16.85,16.89,192200.0,12.7609,12.7836,12.7533,12.7836,192200.0
2006-09-22 11:50:00,16.89,16.89,16.84,16.86,254600.0,12.7836,12.7836,12.7458,12.7609,254600.0
2006-09-22 12:00:00,16.86,16.86,16.82,16.85,378000.0,12.7609,12.7609,12.7306,12.7533,378000.0
2006-09-22 12:10:00,16.85,16.85,16.8,16.81,406800.0,12.7533,12.7533,12.7155,12.7231,406800.0
2006-09-22 12:20:00,16.81,16.83,16.8,16.82,243200.0,12.7231,12.7382,12.7155,12.7306,243200.0
2006-09-22 12:30:00,16.82,16.83,16.8,16.83,182200.0,12.7306,12.7382,12.7155,12.7382,182200.0
2006-09-22 12:40:00,16.82,16.89,16.82,16.87,301200.0,12.7306,12.7836,12.7306,12.7685,301200.0
2006-09-22 12:50:00,16.87,16.88,16.85,16.87,137400.0,12.7685,12.776,12.7533,12.7685,137400.0
2006-09-22 13:00:00,16.86,16.91,16.86,16.88,375200.0,12.7609,12.7987,12.7609,12.776,375200.0
2006-09-22 13:10:00,16.87,16.89,16.84,16.88,161600.0,12.7685,12.7836,12.7458,12.776,161600.0
2006-09-22 13:20:00,16.88,16.93,16.88,16.93,130400.0,12.776,12.8139,12.776,12.8139,130400.0
2006-09-22 13:30:00,16.93,16.93,16.92,16.92,109000.0,12.8139,12.8139,12.8063,12.8063,109000.0
2006-09-22 13:40:00,16.92,16.92,16.87,16.89,190200.0,12.8063,12.8063,12.7685,12.7836,190200.0
2006-09-22 13:50:00,16.89,16.92,16.87,16.91,95000.0,12.7836,12.8063,12.7685,12.7987,95000.0
2006-09-22 14:00:00,16.91,16.96,16.9,16.9,132400.0,12.7987,12.8366,12.7912,12.7912,132400.0
2006-09-22 14:10:00,16.9,16.93,16.88,16.9,83600.0,12.7912,12.8139,12.776,12.7912,83600.0
2006-09-22 14:20:00,16.9,16.9,16.89,16.89,85800.0,12.7912,12.7912,12.7836,12.7836,85800.0
2006-09-22 14:30:00,16.89,16.89,16.86,16.88,148600.0,12.7836,12.7836,12.7609,12.776,148600.0
2006-09-22 14:40:00,16.88,16.97,16.85,16.97,785800.0,12.776,12.8442,12.7533,12.8442,785800.0
2006-09-22 14:50:00,16.97,17.03,16.96,17.0,948800.0,12.8442,12.8896,12.8366,12.8669,948800.0
2006-09-22 15:00:00,17.0,17.01,16.99,17.01,405600.0,12.8669,12.8744,12.8593,12.8744,405600.0
2006-09-22 15:10:00,17.01,17.01,16.99,17.0,268200.0,12.8744,12.8744,12.8593,12.8669,268200.0
2006-09-22 15:20:00,17.0,17.0,16.96,16.97,244800.0,12.8669,12.8669,12.8366,12.8442,244800.0
2006-09-22 15:30:00,16.97,16.98,16.95,16.98,228600.0,12.8442,12.8517,12.829,12.8517,228600.0
2006-09-22 15:40:00,16.98,16.99,16.95,16.97,291000.0,12.8517,12.8593,12.829,12.8442,291000.0
2006-09-22 15:50:00,16.97,17.05,16.97,17.0,1400600.0,12.8442,12.9047,12.8442,12.8669,1400600.0
2006-09-25 09:30:00,17.06,17.11,17.0,17.07,554400.0,12.9123,12.9501,12.8669,12.9198,554400.0
2006-09-25 09:40:00,17.08,17.09,16.96,16.97,308200.0,12.9274,12.935,12.8366,12.8442,308200.0
2006-09-25 09:50:00,16.97,16.98,16.91,16.93,284000.0,12.8442,12.8517,12.7987,12.8139,284000.0
2006-09-25 10:00:00,16.93,17.0,16.89,16.92,337000.0,12.8139,12.8669,12.7836,12.8063,337000.0
2006-09-25 10:10:00,16.91,16.91,16.72,16.79,587400.0,12.7987,12.7987,12.6549,12.7079,587400.0
2006-09-25 10:20:00,16.8,16.83,16.75,16.77,344400.0,12.7155,12.7382,12.6776,12.6928,344400.0
2006-09-25 10:30:00,16.77,16.8,16.7,16.78,416600.0,12.6928,12.7155,12.6398,12.7003,416600.0
2006-09-25 10:40:00,16.78,16.8,16.75,16.77,256000.0,12.7003,12.7155,12.6776,12.6928,256000.0
2006-09-25 10:50:00,16.77,16.84,16.75,16.84,397200.0,12.6928,12.7458,12.6776,12.7458,397200.0
2006-09-25 11:00:00,16.84,16.92,16.82,16.91,367600.0,12.7458,12.8063,12.7306,12.7987,367600.0
2006-09-25 11:10:00,16.91,16.95,16.86,16.86,140000.0,12.7987,12.829,12.7609,12.7609,140000.0
2006-09-25 11:20:00,16.86,16.97,16.86,16.9,249200.0,12.7609,12.8442,12.7609,12.7912,249200.0
2006-09-25 11:30:00,16.9,16.95,16.84,16.89,206600.0,12.7912,12.829,12.7458,12.7836,206600.0
2006-09-25 11:40:00,16.89,16.89,16.83,16.83,98600.0,12.7836,12.7836,12.7382,12.7382,98600.0
2006-09-25 11:50:00,16.84,16.89,16.81,16.82,131000.0,12.7458,12.7836,12.7231,12.7306,131000.0
2006-09-25 12:00:00,16.82,16.87,16.8,16.87,97800.0,12.7306,12.7685,12.7155,12.7685,97800.0
2006-09-25 12:10:00,16.87,16.9,16.87,16.9,133800.0,12.7685,12.7912,12.7685,12.7912,133800.0
2006-09-25 12:20:00,16.89,17.0,16.89,16.99,377600.0,12.7836,12.8669,12.7836,12.8593,377600.0
2006-09-25 12:30:00,16.98,17.06,16.98,17.01,234600.0,12.8517,12.9123,12.8517,12.8744,234600.0
2006-09-25 12:40:00,17.01,17.03,16.97,17.02,135200.0,12.8744,12.8896,12.8442,12.882,135200.0
2006-09-25 12:50:00,17.02,17.13,17.02,17.1,294600.0,12.882,12.9653,12.882,12.9425,294600.0
2006-09-25 13:00:00,17.1,17.17,17.08,17.13,486800.0,12.9425,12.9955,12.9274,12.9653,486800.0
2006-09-25 13:10:00,17.13,17.15,17.08,17.09,173800.0,12.9653,12.9804,12.9274,12.935,173800.0
2006-09-25 13:20:00,17.09,17.1,17.04,17.05,191600.0,12.935,12.9425,12.8971,12.9047,191600.0
2006-09-25 13:30:00,17.05,17.06,16.96,16.99,109000.0,12.9047,12.9123,12.8366,12.8593,109000.0
2006-09-25 13:40:00,16.99,17.01,16.97,16.97,138400.0,12.8593,12.8744,12.8442,12.8442,138400.0
2006-09-25 13:50:00,16.98,17.01,16.97,16.98,113200.0,12.8517,12.8744,12.8442,12.8517,113200.0
2006-09-25 14:00:00,16.99,17.1,16.99,17.08,183000.0,12.8593,12.9425,12.8593,12.9274,183000.0
2006-09-25 14:10:00,17.07,17.13,17.02,17.08,244200.0,12.9198,12.9653,12.882,12.9274,244200.0
2006-09-25 14:20:00,17.08,17.13,17.06,17.09,174000.0,12.9274,12.9653,12.9123,12.935,174000.0
2006-09-25 14:30:00,17.09,17.18,17.08,17.1,267000.0,12.935,13.0031,12.9274,12.9425,267000.0
2006-09-25 14:40:00,17.1,17.22,17.1,17.19,396000.0,12.9425,13.0334,12.9425,13.0107,396000.0
2006-09-25 14:50:00,17.18,17.24,17.16,17.22,225800.0,13.0031,13.0485,12.988,13.0334,225800.0
2006-09-25 15:00:00,17.21,17.25,17.15,17.2,336800.0,13.0258,13.0561,12.9804,13.0182,336800.0
2006-09-25 15:10:00,17.19,17.27,17.17,17.27,430400.0,13.0107,13.0712,12.9955,13.0712,430400.0
2006-09-25 15:20:00,17.27,17.28,17.23,17.24,394600.0,13.0712,13.0788,13.0409,13.0485,394600.0
2006-09-25 15:30:00,17.24,17.25,17.18,17.19,307600.0,13.0485,13.0561,13.0031,13.0107,307600.0
2006-09-25 15:40:00,17.19,17.23,17.18,17.19,334800.0,13.0107,13.0409,13.0031,13.0107,334800.0
2006-09-25 15:50:00,17.19,17.23,17.17,17.23,514600.0,13.0107,13.0409,12.9955,13.0409,514600.0
2006-09-26 09:30:00,17.25,17.25,17.04,17.12,478200.0,13.0561,13.0561,12.8971,12.9577,478200.0
2006-09-26 09:40:00,17.11,17.18,17.1,17.15,421400.0,12.9501,13.0031,12.9425,12.9804,421400.0
2006-09-26 09:50:00,17.15,17.18,17.08,17.15,145000.0,12.9804,13.0031,12.9274,12.9804,145000.0
2006-09-26 10:00:00,17.15,17.31,17.13,17.3,549800.0,12.9804,13.1015,12.9653,13.0939,549800.0
2006-09-26 10:10:00,17.3,17.33,17.23,17.28,300600.0,13.0939,13.1166,13.0409,13.0788,300600.0
2006-09-26 10:20:00,17.28,17.32,17.18,17.27,287600.0,13.0788,13.1091,13.0031,13.0712,287600.0
2006-09-26 10:30:00,17.27,17.31,17.15,17.18,250400.0,13.0712,13.1015,12.9804,13.0031,250400.0
2006-09-26 10:40:00,17.18,17.21,17.14,17.14,293400.0,13.0031,13.0258,12.9728,12.9728,293400.0
2006-09-26 10:50:00,17.14,17.21,17.13,17.18,241000.0,12.9728,13.0258,12.9653,13.0031,241000.0
2006-09-26 11:00:00,17.18,17.24,17.16,17.22,139000.0,13.0031,13.0485,12.988,13.0334,139000.0
2006-09-26 11:10:00,17.22,17.23,17.18,17.21,146800.0,13.0334,13.0409,13.0031,13.0258,146800.0
2006-09-26 11:20:00,17.21,17.23,17.16,17.18,208600.0,13.0258,13.0409,12.988,13.0031,208600.0
2006-09-26 11:30:00,17.18,17.19,17.14,17.17,155400.0,13.0031,13.0107,12.9728,12.9955,155400.0
2006-09-26 11:40:00,17.18,17.18,17.06,17.09,197200.0,13.0031,13.0031,12.9123,12.935,197200.0
2006-09-26 11:50:00,17.09,17.13,17.04,17.06,138400.0,12.935,12.9653,12.8971,12.9123,138400.0
2006-09-26 12:00:00,17.05,17.08,17.0,17.03,319600.0,12.9047,12.9274,12.8669,12.8896,319600.0
2006-09-26 12:10:00,17.03,17.09,17.01,17.07,109600.0,12.8896,12.935,12.8744,12.9198,109600.0
2006-09-26 12:20:00,17.06,17.11,17.04,17.11,152400.0,12.9123,12.9501,12.8971,12.9501,152400.0
2006-09-26 12:30:00,17.11,17.11,17.02,17.03,559200.0,12.9501,12.9501,12.882,12.8896,559200.0
2006-09-26 12:40:00,17.03,17.1,17.02,17.04,145000.0,12.8896,12.9425,12.882,12.8971,145000.0
2006-09-26 12:50:00,17.04,17.1,17.04,17.09,262400.0,12.8971,12.9425,12.8971,12.935,262400.0
2006-09-26 13:00:00,17.08,17.08,17.06,17.08,76000.0,12.9274,12.9274,12.9123,12.9274,76000.0
2006-09-26 13:10:00,17.08,17.1,17.05,17.09,160800.0,12.9274,12.9425,12.9047,12.935,160800.0
2006-09-26 13:20:00,17.1,17.13,17.06,17.11,177600.0,12.9425,12.9653,12.9123,12.9501,177600.0
2006-09-26 13:30:00,17.11,17.18,17.11,17.14,209400.0,12.9501,13.0031,12.9501,12.9728,209400.0
2006-09-26 13:40:00,17.14,17.14,17.11,17.13,137000.0,12.9728,12.9728,12.9501,12.9653,137000.0
2006-09-26 13:50:00,17.12,17.16,17.1,17.1,287400.0,12.9577,12.988,12.9425,12.9425,287400.0
2006-09-26 14:00:00,17.1,17.11,17.07,17.08,238800.0,12.9425,12.9501,12.9198,12.9274,238800.0
2006-09-26 14:10:00,17.08,17.11,17.05,17.06,132600.0,12.9274,12.9501,12.9047,12.9123,132600.0
2006-09-26 14:20:00,17.06,17.11,17.05,17.09,192000.0,12.9123,12.9501,12.9047,12.935,192000.0
2006-09-26 14:30:00,17.09,17.17,17.09,17.12,317200.0,12.935,12.9955,12.935,12.9577,317200.0
2006-09-26 14:40:00,17.13,17.15,17.11,17.15,121800.0,12.9653,12.9804,12.9501,12.9804,121800.0
2006-09-26 14:50:00,17.15,17.16,17.11,17.11,260000.0,12.9804,12.988,12.9501,12.9501,260000.0
2006-09-26 15:00:00,17.11,17.13,17.07,17.11,358800.0,12.9501,12.9653,12.9198,12.9501,358800.0
2006-09-26 15:10:00,17.12,17.15,17.11,17.13,260200.0,12.9577,12.9804,12.9501,12.9653,260200.0
2006-09-26 15:20:00,17.13,17.15,17.1,17.13,303200.0,12.9653,12.9804,12.9425,12.9653,303200.0
2006-09-26 15:30:00,17.14,17.14,17.11,17.13,290000.0,12.9728,12.9728,12.9501,12.9653,290000.0
2006-09-26 15:40:00,17.14,17.15,17.11,17.14,322600.0,12.9728,12.9804,12.9501,12.9728,322600.0
2006-09-26 15:50:00,17.14,17.15,17.11,17.15,473000.0,12.9728,12.9804,12.9501,12.9804,473000.0
2006-09-27 09:30:00,17.22,17.23,17.07,17.1,490200.0,13.0334,13.0409,12.9198,12.9425,490200.0
2006-09-27 09:40:00,17.1,17.23,17.09,17.23,280600.0,12.9425,13.0409,12.935,13.0409,280600.0
2006-09-27 09:50:00,17.22,17.29,17.22,17.28,355400.0,13.0334,13.0864,13.0334,13.0788,355400.0
2006-09-27 10:00:00,17.28,17.38,17.28,17.3,613200.0,13.0788,13.1545,13.0788,13.0939,613200.0
2006-09-27 10:10:00,17.3,17.33,17.3,17.31,364000.0,13.0939,13.1166,13.0939,13.1015,364000.0
2006-09-27 10:20:00,17.31,17.36,17.25,17.29,406000.0,13.1015,13.1393,13.0561,13.0864,406000.0
2006-09-27 10:30:00,17.29,17.37,17.27,17.31,408800.0,13.0864,13.1469,13.0712,13.1015,408800.0
2006-09-27 10:40:00,17.31,17.33,17.28,17.33,303200.0,13.1015,13.1166,13.0788,13.1166,303200.0
2006-09-27 10:50:00,17.32,17.43,17.15,17.42,541800.0,13.1091,13.1923,12.9804,13.1847,541800.0
2006-09-27 11:00:00,17.42,17.47,17.38,17.47,567800.0,13.1847,13.2226,13.1545,13.2226,567800.0
2006-09-27 11:10:00,17.47,17.5,17.43,17.46,607400.0,13.2226,13.2453,13.1923,13.215,607400.0
2006-09-27 11:20:00,17.45,17.48,17.45,17.47,525400.0,13.2074,13.2302,13.2074,13.2226,525400.0
2006-09-27 11:30:00,17.47,17.52,17.43,17.43,857600.0,13.2226,13.2604,13.1923,13.1923,857600.0
2006-09-27 11:40:00,17.43,17.5,17.42,17.49,458600.0,13.1923,13.2453,13.1847,13.2377,458600.0
2006-09-27 11:50:00,17.49,17.5,17.43,17.46,373400.0,13.2377,13.2453,13.1923,13.215,373400.0
2006-09-27 12:00:00,17.47,17.5,17.43,17.43,370000.0,13.2226,13.2453,13.1923,13.1923,370000.0
2006-09-27 12:10:00,17.44,17.44,17.38,17.41,482600.0,13.1999,13.1999,13.1545,13.1772,482600.0
2006-09-27 12:20:00,17.41,17.43,17.34,17.35,388000.0,13.1772,13.1923,13.1242,13.1318,388000.0
2006-09-27 12:30:00,17.34,17.36,17.3,17.3,230400.0,13.1242,13.1393,13.0939,13.0939,230400.0
2006-09-27 12:40:00,17.3,17.32,17.3,17.31,150800.0,13.0939,13.1091,13.0939,13.1015,150800.0
2006-09-27 12:50:00,17.31,17.35,17.31,17.33,159600.0,13.1015,13.1318,13.1015,13.1166,159600.0
2006-09-27 13:00:00,17.33,17.39,17.33,17.39,220400.0,13.1166,13.162,13.1166,13.162,220400.0
2006-09-27 13:10:00,17.39,17.4,17.34,17.4,224600.0,13.162,13.1696,13.1242,13.1696,224600.0
2006-09-27 13:20:00,17.4,17.4,17.35,17.36,218200.0,13.1696,13.1696,13.1318,13.1393,218200.0
2006-09-27 13:30:00,17.36,17.36,17.29,17.34,317600.0,13.1393,13.1393,13.0864,13.1242,317600.0
2006-09-27 13:40:00,17.34,17.4,17.34,17.36,237600.0,13.1242,13.1696,13.1242,13.1393,237600.0
2006-09-27 13:50:00,17.36,17.37,17.34,17.35,189800.0,13.1393,13.1469,13.1242,13.1318,189800.0
2006-09-27 14:00:00,17.35,17.39,17.34,17.38,173600.0,13.1318,13.162,13.1242,13.1545,173600.0
2006-09-27 14:10:00,17.38,17.39,17.32,17.33,237200.0,13.1545,13.162,13.1091,13.1166,237200.0
2006-09-27 14:20:00,17.33,17.36,17.33,17.36,210200.0,13.1166,13.1393,13.1166,13.1393,210200.0
2006-09-27 14:30:00,17.36,17.36,17.28,17.28,446000.0,13.1393,13.1393,13.0788,13.0788,446000.0
2006-09-27 14:40:00,17.28,17.3,17.25,17.27,547800.0,13.0788,13.0939,13.0561,13.0712,547800.0
2006-09-27 14:50:00,17.27,17.31,17.24,17.25,388600.0,13.0712,13.1015,13.0485,13.0561,388600.0
2006-09-27 15:00:00,17.25,17.25,17.2,17.21,333000.0,13.0561,13.0561,13.0182,13.0258,333000.0
2006-09-27 15:10:00,17.2,17.23,17.18,17.22,450200.0,13.0182,13.0409,13.0031,13.0334,450200.0
2006-09-27 15:20:00,17.22,17.24,17.21,17.23,477600.0,13.0334,13.0485,13.0258,13.0409,477600.0
2006-09-27 15:30:00,17.23,17.28,17.21,17.27,466600.0,13.0409,13.0788,13.0258,13.0712,466600.0
2006-09-27 15:40:00,17.27,17.28,17.23,17.24,437000.0,13.0712,13.0788,13.0409,13.0485,437000.0
2006-09-27 15:50:00,17.24,17.25,17.22,17.24,627800.0,13.0485,13.0561,13.0334,13.0485,627800.0
2006-09-28 09:30:00,17.3,17.35,17.23,17.23,523200.0,13.0939,13.1318,13.0409,13.0409,523200.0
2006-09-28 09:40:00,17.24,17.27,17.23,17.24,373200.0,13.0485,13.0712,13.0409,13.0485,373200.0
2006-09-28 09:50:00,17.24,17.25,17.19,17.22,359200.0,13.0485,13.0561,13.0107,13.0334,359200.0
2006-09-28 10:00:00,17.21,17.22,17.18,17.19,329800.0,13.0258,13.0334,13.0031,13.0107,329800.0
2006-09-28 10:10:00,17.18,17.2,17.12,17.13,219000.0,13.0031,13.0182,12.9577,12.9653,219000.0
2006-09-28 10:20:00,17.13,17.16,17.07,17.09,330000.0,12.9653,12.988,12.9198,12.935,330000.0
2006-09-28 10:30:00,17.09,17.14,17.08,17.13,198800.0,12.935,12.9728,12.9274,12.9653,198800.0
2006-09-28 10:40:00,17.13,17.13,17.06,17.07,356200.0,12.9653,12.9653,12.9123,12.9198,356200.0
2006-09-28 10:50:00,17.07,17.08,17.05,17.07,202600.0,12.9198,12.9274,12.9047,12.9198,202600.0
2006-09-28 11:00:00,17.07,17.08,17.06,17.06,218400.0,12.9198,12.9274,12.9123,12.9123,218400.0
2006-09-28 11:10:00,17.06,17.13,17.06,17.13,408200.0,12.9123,12.9653,12.9123,12.9653,408200.0
2006-09-28 11:20:00,17.13,17.15,17.12,17.13,271800.0,12.9653,12.9804,12.9577,12.9653,271800.0
2006-09-28 11:30:00,17.13,17.17,17.13,17.16,285200.0,12.9653,12.9955,12.9653,12.988,285200.0
2006-09-28 11:40:00,17.16,17.16,17.11,17.11,222200.0,12.988,12.988,12.9501,12.9501,222200.0
2006-09-28 11:50:00,17.11,17.11,17.06,17.06,176600.0,12.9501,12.9501,12.9123,12.9123,176600.0
2006-09-28 12:00:00,17.06,17.06,17.03,17.04,222000.0,12.9123,12.9123,12.8896,12.8971,222000.0
2006-09-28 12:10:00,17.04,17.1,17.04,17.08,131800.0,12.8971,12.9425,12.8971,12.9274,131800.0
2006-09-28 12:20:00,17.08,17.08,17.05,17.06,82800.0,12.9274,12.9274,12.9047,12.9123,82800.0
2006-09-28 12:30:00,17.06,17.06,17.05,17.06,147400.0,12.9123,12.9123,12.9047,12.9123,147400.0
2006-09-28 12:40:00,17.05,17.06,17.03,17.03,103200.0,12.9047,12.9123,12.8896,12.8896,103200.0
2006-09-28 12:50:00,17.03,17.05,17.03,17.03,128000.0,12.8896,12.9047,12.8896,12.8896,128000.0
2006-09-28 13:00:00,17.03,17.04,17.02,17.04,111400.0,12.8896,12.8971,12.882,12.8971,111400.0
2006-09-28 13:10:00,17.04,17.08,17.04,17.08,246800.0,12.8971,12.9274,12.8971,12.9274,246800.0
2006-09-28 13:20:00,17.08,17.15,17.08,17.09,381200.0,12.9274,12.9804,12.9274,12.935,381200.0
2006-09-28 13:30:00,17.09,17.09,17.04,17.04,169800.0,12.935,12.935,12.8971,12.8971,169800.0
2006-09-28 13:40:00,17.04,17.08,17.04,17.07,101600.0,12.8971,12.9274,12.8971,12.9198,101600.0
2006-09-28 13:50:00,17.07,17.1,17.05,17.06,210000.0,12.9198,12.9425,12.9047,12.9123,210000.0
2006-09-28 14:00:00,17.07,17.07,17.04,17.07,135200.0,12.9198,12.9198,12.8971,12.9198,135200.0
2006-09-28 14:10:00,17.07,17.09,17.06,17.09,203400.0,12.9198,12.935,12.9123,12.935,203400.0
2006-09-28 14:20:00,17.09,17.09,17.06,17.06,170000.0,12.935,12.935,12.9123,12.9123,170000.0
2006-09-28 14:30:00,17.06,17.09,17.03,17.08,256200.0,12.9123,12.935,12.8896,12.9274,256200.0
2006-09-28 14:40:00,17.08,17.09,17.02,17.06,255800.0,12.9274,12.935,12.882,12.9123,255800.0
2006-09-28 14:50:00,17.06,17.07,17.05,17.06,179800.0,12.9123,12.9198,12.9047,12.9123,179800.0
2006-09-28 15:00:00,17.05,17.07,17.02,17.04,405800.0,12.9047,12.9198,12.882,12.8971,405800.0
2006-09-28 15:10:00,17.04,17.07,17.03,17.05,223800.0,12.8971,12.9198,12.8896,12.9047,223800.0
2006-09-28 15:20:00,17.05,17.07,17.03,17.03,262600.0,12.9047,12.9198,12.8896,12.8896,262600.0
2006-09-28 15:30:00,17.03,17.08,17.02,17.07,249800.0,12.8896,12.9274,12.882,12.9198,249800.0
2006-09-28 15:40:00,17.07,17.11,17.05,17.08,577600.0,12.9198,12.9501,12.9047,12.9274,577600.0
2006-09-28 15:50:00,17.08,17.11,17.07,17.11,795400.0,12.9274,12.9501,12.9198,12.9501,795400.0
2006-09-29 09:30:00,17.17,17.18,17.03,17.12,603200.0,12.9955,13.0031,12.8896,12.9577,603200.0
2006-09-29 09:40:00,17.11,17.12,17.02,17.03,392000.0,12.9501,12.9577,12.882,12.8896,392000.0
2006-09-29 09:50:00,17.02,17.09,17.01,17.04,439800.0,12.882,12.935,12.8744,12.8971,439800.0
2006-09-29 10:00:00,17.04,17.08,17.03,17.03,267800.0,12.8971,12.9274,12.8896,12.8896,267800.0
2006-09-29 10:10:00,17.03,17.11,17.03,17.11,206000.0,12.8896,12.9501,12.8896,12.9501,206000.0
2006-09-29 10:20:00,17.11,17.13,17.09,17.1,230400.0,12.9501,12.9653,12.935,12.9425,230400.0
2006-09-29 10:30:00,17.1,17.11,17.07,17.08,162800.0,12.9425,12.9501,12.9198,12.9274,162800.0
2006-09-29 10:40:00,17.08,17.12,17.08,17.09,172800.0,12.9274,12.9577,12.9274,12.935,172800.0
2006-09-29 10:50:00,17.09,17.12,17.05,17.11,130200.0,12.935,12.9577,12.9047,12.9501,130200.0
2006-09-29 11:00:00,17.11,17.13,17.11,17.12,117400.0,12.9501,12.9653,12.9501,12.9577,117400.0
2006-09-29 11:10:00,17.13,17.13,17.11,17.11,142400.0,12.9653,12.9653,12.9501,12.9501,142400.0
2006-09-29 11:20:00,17.12,17.13,17.09,17.13,133400.0,12.9577,12.9653,12.935,12.9653,133400.0
2006-09-29 11:30:00,17.13,17.15,17.11,17.15,125800.0,12.9653,12.9804,12.9501,12.9804,125800.0
2006-09-29 11:40:00,17.15,17.15,17.12,17.14,126000.0,12.9804,12.9804,12.9577,12.9728,126000.0
2006-09-29 11:50:00,17.14,17.14,17.12,17.13,75000.0,12.9728,12.9728,12.9577,12.9653,75000.0
2006-09-29 12:00:00,17.13,17.14,17.11,17.11,102200.0,12.9653,12.9728,12.9501,12.9501,102200.0
2006-09-29 12:10:00,17.11,17.13,17.1,17.13,84200.0,12.9501,12.9653,12.9425,12.9653,84200.0
2006-09-29 12:20:00,17.13,17.13,17.12,17.12,57400.0,12.9653,12.9653,12.9577,12.9577,57400.0
2006-09-29 12:30:00,17.13,17.13,17.08,17.08,99600.0,12.9653,12.9653,12.9274,12.9274,99600.0
2006-09-29 12:40:00,17.08,17.1,17.07,17.1,84400.0,12.9274,12.9425,12.9198,12.9425,84400.0
2006-09-29 12:50:00,17.1,17.13,17.1,17.13,117400.0,12.9425,12.9653,12.9425,12.9653,117400.0
2006-09-29 13:00:00,17.13,17.13,17.11,17.12,104600.0,12.9653,12.9653,12.9501,12.9577,104600.0
2006-09-29 13:10:00,17.13,17.13,17.12,17.12,71600.0,12.9653,12.9653,12.9577,12.9577,71600.0
2006-09-29 13:20:00,17.13,17.13,17.06,17.06,169600.0,12.9653,12.9653,12.9123,12.9123,169600.0
2006-09-29 13:30:00,17.06,17.1,17.06,17.08,170400.0,12.9123,12.9425,12.9123,12.9274,170400.0
2006-09-29 13:40:00,17.08,17.09,17.05,17.08,115600.0,12.9274,12.935,12.9047,12.9274,115600.0
2006-09-29 13:50:00,17.09,17.09,17.06,17.06,99800.0,12.935,12.935,12.9123,12.9123,99800.0
2006-09-29 14:00:00,17.07,17.08,17.04,17.06,160000.0,12.9198,12.9274,12.8971,12.9123,160000.0
2006-09-29 14:10:00,17.05,17.08,17.05,17.07,108000.0,12.9047,12.9274,12.9047,12.9198,108000.0
2006-09-29 14:20:00,17.07,17.09,17.04,17.06,172400.0,12.9198,12.935,12.8971,12.9123,172400.0
2006-09-29 14:30:00,17.07,17.07,17.04,17.06,143400.0,12.9198,12.9198,12.8971,12.9123,143400.0
2006-09-29 14:40:00,17.06,17.06,17.05,17.05,163200.0,12.9123,12.9123,12.9047,12.9047,163200.0
2006-09-29 14:50:00,17.06,17.08,17.01,17.02,246400.0,12.9123,12.9274,12.8744,12.882,246400.0
2006-09-29 15:00:00,17.02,17.03,17.01,17.01,219400.0,12.882,12.8896,12.8744,12.8744,219400.0
2006-09-29 15:10:00,17.02,17.04,17.01,17.04,186600.0,12.882,12.8971,12.8744,12.8971,186600.0
2006-09-29 15:20:00,17.04,17.07,17.03,17.06,207800.0,12.8971,12.9198,12.8896,12.9123,207800.0
2006-09-29 15:30:00,17.07,17.07,17.03,17.03,204800.0,12.9198,12.9198,12.8896,12.8896,204800.0
2006-09-29 15:40:00,17.03,17.04,17.01,17.02,252000.0,12.8896,12.8971,12.8744,12.882,252000.0
2006-09-29 15:50:00,17.02,17.05,17.0,17.01,689400.0,12.882,12.9047,12.8669,12.8744,689400.0
2006-10-02 09:30:00,17.06,17.09,16.91,16.95,792200.0,12.9123,12.935,12.7987,12.829,792200.0
2006-10-02 09:40:00,16.95,17.01,16.9,16.9,402000.0,12.829,12.8744,12.7912,12.7912,402000.0
2006-10-02 09:50:00,16.9,16.93,16.89,16.92,383200.0,12.7912,12.8139,12.7836,12.8063,383200.0
2006-10-02 10:00:00,16.92,16.99,16.88,16.96,451000.0,12.8063,12.8593,12.776,12.8366,451000.0
2006-10-02 10:10:00,16.96,17.04,16.96,17.0,292800.0,12.8366,12.8971,12.8366,12.8669,292800.0
2006-10-02 10:20:00,17.0,17.04,17.0,17.0,306200.0,12.8669,12.8971,12.8669,12.8669,306200.0
2006-10-02 10:30:00,17.01,17.07,17.0,17.06,454600.0,12.8744,12.9198,12.8669,12.9123,454600.0
2006-10-02 10:40:00,17.06,17.07,17.02,17.03,337800.0,12.9123,12.9198,12.882,12.8896,337800.0
2006-10-02 10:50:00,17.03,17.1,17.0,17.07,1452800.0,12.8896,12.9425,12.8669,12.9198,1452800.0
2006-10-02 11:00:00,17.07,17.09,17.05,17.09,1294400.0,12.9198,12.935,12.9047,12.935,1294400.0
2006-10-02 11:10:00,17.09,17.1,17.08,17.1,177000.0,12.935,12.9425,12.9274,12.9425,177000.0
2006-10-02 11:20:00,17.1,17.1,17.07,17.1,230400.0,12.9425,12.9425,12.9198,12.9425,230400.0
2006-10-02 11:30:00,17.1,17.18,17.1,17.15,806800.0,12.9425,13.0031,12.9425,12.9804,806800.0
2006-10-02 11:40:00,17.15,17.16,17.12,17.13,388400.0,12.9804,12.988,12.9577,12.9653,388400.0
2006-10-02 11:50:00,17.13,17.18,17.12,17.15,213000.0,12.9653,13.0031,12.9577,12.9804,213000.0
2006-10-02 12:00:00,17.15,17.15,17.14,17.15,104000.0,12.9804,12.9804,12.9728,12.9804,104000.0
2006-10-02 12:10:00,17.15,17.15,17.11,17.11,226400.0,12.9804,12.9804,12.9501,12.9501,226400.0
2006-10-02 12:20:00,17.11,17.13,17.11,17.11,119200.0,12.9501,12.9653,12.9501,12.9501,119200.0
2006-10-02 12:30:00,17.12,17.13,17.1,17.11,96800.0,12.9577,12.9653,12.9425,12.9501,96800.0
2006-10-02 12:40:00,17.11,17.14,17.11,17.13,246000.0,12.9501,12.9728,12.9501,12.9653,246000.0
2006-10-02 12:50:00,17.13,17.13,17.09,17.1,170600.0,12.9653,12.9653,12.935,12.9425,170600.0
2006-10-02 13:00:00,17.1,17.12,17.1,17.11,172200.0,12.9425,12.9577,12.9425,12.9501,172200.0
2006-10-02 13:10:00,17.11,17.11,17.09,17.09,62000.0,12.9501,12.9501,12.935,12.935,62000.0
2006-10-02 13:20:00,17.09,17.11,17.09,17.1,109000.0,12.935,12.9501,12.935,12.9425,109000.0
2006-10-02 13:30:00,17.1,17.1,17.05,17.05,137400.0,12.9425,12.9425,12.9047,12.9047,137400.0
2006-10-02 13:40:00,17.05,17.05,16.91,16.95,646800.0,12.9047,12.9047,12.7987,12.829,646800.0
2006-10-02 13:50:00,16.95,16.98,16.88,16.9,550600.0,12.829,12.8517,12.776,12.7912,550600.0
2006-10-02 14:00:00,16.89,16.9,16.84,16.86,510400.0,12.7836,12.7912,12.7458,12.7609,510400.0
2006-10-02 14:10:00,16.86,16.88,16.85,16.87,348200.0,12.7609,12.776,12.7533,12.7685,348200.0
2006-10-02 14:20:00,16.87,16.9,16.83,16.86,353600.0,12.7685,12.7912,12.7382,12.7609,353600.0
2006-10-02 14:30:00,16.87,16.88,16.85,16.87,282000.0,12.7685,12.776,12.7533,12.7685,282000.0
2006-10-02 14:40:00,16.88,16.9,16.85,16.89,218000.0,12.776,12.7912,12.7533,12.7836,218000.0
2006-10-02 14:50:00,16.89,16.89,16.83,16.85,217400.0,12.7836,12.7836,12.7382,12.7533,217400.0
2006-10-02 15:00:00,16.86,16.88,16.83,16.86,283600.0,12.7609,12.776,12.7382,12.7609,283600.0
2006-10-02 15:10:00,16.86,16.87,16.84,16.86,279000.0,12.7609,12.7685,12.7458,12.7609,279000.0
2006-10-02 15:20:00,16.86,16.92,16.86,16.92,224000.0,12.7609,12.8063,12.7609,12.8063,224000.0
2006-10-02 15:30:00,16.92,16.92,16.88,16.89,166000.0,12.8063,12.8063,12.776,12.7836,166000.0
2006-10-02 15:40:00,16.89,16.9,16.86,16.89,288400.0,12.7836,12.7912,12.7609,12.7836,288400.0
2006-10-02 15:50:00,16.89,16.9,16.81,16.83,800600.0,12.7836,12.7912,12.7231,12.7382,800600.0
2006-10-03 09:30:00,16.86,17.0,16.86,16.92,579800.0,12.7609,12.8669,12.7609,12.8063,579800.0
2006-10-03 09:40:00,16.92,16.99,16.9,16.99,269400.0,12.8063,12.8593,12.7912,12.8593,269400.0
2006-10-03 09:50:00,16.99,17.07,16.97,17.0,380400.0,12.8593,12.9198,12.8442,12.8669,380400.0
2006-10-03 10:00:00,17.02,17.02,16.95,17.0,304800.0,12.882,12.882,12.829,12.8669,304800.0
2006-10-03 10:10:00,17.0,17.03,16.95,17.0,308200.0,12.8669,12.8896,12.829,12.8669,308200.0
2006-10-03 10:20:00,17.0,17.03,16.96,17.02,236000.0,12.8669,12.8896,12.8366,12.882,236000.0
2006-10-03 10:30:00,17.02,17.03,16.96,16.96,233600.0,12.882,12.8896,12.8366,12.8366,233600.0
2006-10-03 10:40:00,16.96,17.0,16.95,16.99,131600.0,12.8366,12.8669,12.829,12.8593,131600.0
2006-10-03 10:50:00,16.99,16.99,16.93,16.95,266200.0,12.8593,12.8593,12.8139,12.829,266200.0
2006-10-03 11:00:00,16.95,16.95,16.89,16.94,282200.0,12.829,12.829,12.7836,12.8214,282200.0
2006-10-03 11:10:00,16.93,16.99,16.92,16.98,312000.0,12.8139,12.8593,12.8063,12.8517,312000.0
2006-10-03 11:20:00,16.97,17.02,16.97,17.0,478600.0,12.8442,12.882,12.8442,12.8669,478600.0
2006-10-03 11:30:00,17.01,17.03,17.0,17.0,200600.0,12.8744,12.8896,12.8669,12.8669,200600.0
2006-10-03 11:40:00,17.0,17.03,17.0,17.0,293200.0,12.8669,12.8896,12.8669,12.8669,293200.0
2006-10-03 11:50:00,17.0,17.06,17.0,17.04,371200.0,12.8669,12.9123,12.8669,12.8971,371200.0
2006-10-03 12:00:00,17.04,17.09,17.03,17.06,507600.0,12.8971,12.935,12.8896,12.9123,507600.0
2006-10-03 12:10:00,17.06,17.11,17.05,17.11,495400.0,12.9123,12.9501,12.9047,12.9501,495400.0
2006-10-03 12:20:00,17.11,17.11,17.07,17.1,699200.0,12.9501,12.9501,12.9198,12.9425,699200.0
2006-10-03 12:30:00,17.1,17.14,17.08,17.1,387400.0,12.9425,12.9728,12.9274,12.9425,387400.0
2006-10-03 12:40:00,17.1,17.13,17.1,17.11,118200.0,12.9425,12.9653,12.9425,12.9501,118200.0
2006-10-03 12:50:00,17.11,17.14,17.11,17.14,274000.0,12.9501,12.9728,12.9501,12.9728,274000.0
2006-10-03 13:00:00,17.14,17.15,17.09,17.1,167600.0,12.9728,12.9804,12.935,12.9425,167600.0
2006-10-03 13:10:00,17.1,17.11,17.09,17.1,222000.0,12.9425,12.9501,12.935,12.9425,222000.0
2006-10-03 13:20:00,17.1,17.1,17.03,17.05,289600.0,12.9425,12.9425,12.8896,12.9047,289600.0
2006-10-03 13:30:00,17.05,17.06,17.03,17.04,163000.0,12.9047,12.9123,12.8896,12.8971,163000.0
2006-10-03 13:40:00,17.04,17.05,17.0,17.01,295200.0,12.8971,12.9047,12.8669,12.8744,295200.0
2006-10-03 13:50:00,17.01,17.07,16.99,17.07,187000.0,12.8744,12.9198,12.8593,12.9198,187000.0
2006-10-03 14:00:00,17.07,17.13,17.07,17.12,299800.0,12.9198,12.9653,12.9198,12.9577,299800.0
2006-10-03 14:10:00,17.12,17.13,17.06,17.09,252600.0,12.9577,12.9653,12.9123,12.935,252600.0
2006-10-03 14:20:00,17.09,17.1,17.04,17.05,208800.0,12.935,12.9425,12.8971,12.9047,208800.0
2006-10-03 14:30:00,17.05,17.1,17.05,17.09,184600.0,12.9047,12.9425,12.9047,12.935,184600.0
2006-10-03 14:40:00,17.09,17.1,17.08,17.09,222200.0,12.935,12.9425,12.9274,12.935,222200.0
2006-10-03 14:50:00,17.09,17.11,17.07,17.07,205400.0,12.935,12.9501,12.9198,12.9198,205400.0
2006-10-03 15:00:00,17.08,17.09,17.04,17.05,195400.0,12.9274,12.935,12.8971,12.9047,195400.0
2006-10-03 15:10:00,17.05,17.11,17.05,17.11,193000.0,12.9047,12.9501,12.9047,12.9501,193000.0
2006-10-03 15:20:00,17.11,17.13,17.05,17.05,392800.0,12.9501,12.9653,12.9047,12.9047,392800.0
2006-10-03 15:30:00,17.06,17.08,17.03,17.04,413800.0,12.9123,12.9274,12.8896,12.8971,413800.0
2006-10-03 15:40:00,17.04,17.08,17.0,17.0,456200.0,12.8971,12.9274,12.8669,12.8669,456200.0
2006-10-03 15:50:00,17.01,17.04,16.98,17.03,786800.0,12.8744,12.8971,12.8517,12.8896,786800.0
2006-10-04 09:30:00,16.99,17.1,16.95,17.1,694000.0,12.8593,12.9425,12.829,12.9425,694000.0
2006-10-04 09:40:00,17.09,17.18,17.05,17.18,921600.0,12.935,13.0031,12.9047,13.0031,921600.0
2006-10-04 09:50:00,17.17,17.22,17.16,17.18,685000.0,12.9955,13.0334,12.988,13.0031,685000.0
2006-10-04 10:00:00,17.18,17.27,17.14,17.25,1292400.0,13.0031,13.0712,12.9728,13.0561,1292400.0
2006-10-04 10:10:00,17.25,17.4,17.24,17.4,1227600.0,13.0561,13.1696,13.0485,13.1696,1227600.0
2006-10-04 10:20:00,17.4,17.5,17.39,17.46,1189800.0,13.1696,13.2453,13.162,13.215,1189800.0
2006-10-04 10:30:00,17.46,17.49,17.43,17.47,691400.0,13.215,13.2377,13.1923,13.2226,691400.0
2006-10-04 10:40:00,17.47,17.49,17.45,17.47,465400.0,13.2226,13.2377,13.2074,13.2226,465400.0
2006-10-04 10:50:00,17.47,17.5,17.42,17.48,455200.0,13.2226,13.2453,13.1847,13.2302,455200.0
2006-10-04 11:00:00,17.48,17.5,17.45,17.46,422000.0,13.2302,13.2453,13.2074,13.215,422000.0
2006-10-04 11:10:00,17.46,17.5,17.44,17.49,493600.0,13.215,13.2453,13.1999,13.2377,493600.0
2006-10-04 11:20:00,17.49,17.64,17.49,17.63,919200.0,13.2377,13.3513,13.2377,13.3437,919200.0
2006-10-04 11:30:00,17.63,17.7,17.6,17.6,777800.0,13.3437,13.3967,13.321,13.321,777800.0
2006-10-04 11:40:00,17.6,17.69,17.6,17.67,628400.0,13.321,13.3891,13.321,13.374,628400.0
2006-10-04 11:50:00,17.68,17.69,17.66,17.68,262400.0,13.3815,13.3891,13.3664,13.3815,262400.0
2006-10-04 12:00:00,17.68,17.68,17.58,17.58,536000.0,13.3815,13.3815,13.3058,13.3058,536000.0
2006-10-04 12:10:00,17.58,17.59,17.52,17.56,442000.0,13.3058,13.3134,13.2604,13.2907,442000.0
2006-10-04 12:20:00,17.56,17.6,17.55,17.58,305400.0,13.2907,13.321,13.2831,13.3058,305400.0
2006-10-04 12:30:00,17.58,17.6,17.54,17.58,305000.0,13.3058,13.321,13.2756,13.3058,305000.0
2006-10-04 12:40:00,17.58,17.6,17.57,17.57,232800.0,13.3058,13.321,13.2983,13.2983,232800.0
2006-10-04 12:50:00,17.58,17.59,17.55,17.56,340200.0,13.3058,13.3134,13.2831,13.2907,340200.0
2006-10-04 13:00:00,17.56,17.59,17.53,17.54,285400.0,13.2907,13.3134,13.268,13.2756,285400.0
2006-10-04 13:10:00,17.53,17.59,17.53,17.58,410800.0,13.268,13.3134,13.268,13.3058,410800.0
2006-10-04 13:20:00,17.59,17.66,17.57,17.63,354600.0,13.3134,13.3664,13.2983,13.3437,354600.0
2006-10-04 13:30:00,17.66,17.73,17.65,17.7,763600.0,13.3664,13.4194,13.3588,13.3967,763600.0
2006-10-04 13:40:00,17.7,17.72,17.66,17.69,325200.0,13.3967,13.4118,13.3664,13.3891,325200.0
2006-10-04 13:50:00,17.69,17.75,17.69,17.71,489000.0,13.3891,13.4345,13.3891,13.4042,489000.0
2006-10-04 14:00:00,17.71,17.75,17.71,17.74,449200.0,13.4042,13.4345,13.4042,13.4269,449200.0
2006-10-04 14:10:00,17.74,17.78,17.73,17.77,521800.0,13.4269,13.4572,13.4194,13.4496,521800.0
2006-10-04 14:20:00,17.77,17.83,17.75,17.82,832000.0,13.4496,13.4951,13.4345,13.4875,832000.0
2006-10-04 14:30:00,17.82,17.88,17.79,17.82,1143400.0,13.4875,13.5329,13.4648,13.4875,1143400.0
2006-10-04 14:40:00,17.82,17.93,17.74,17.91,1645400.0,13.4875,13.5707,13.4269,13.5556,1645400.0
2006-10-04 14:50:00,17.91,18.05,17.89,18.0,2260400.0,13.5556,13.6616,13.5405,13.6237,2260400.0
2006-10-04 15:00:00,18.0,18.0,17.94,17.95,1182400.0,13.6237,13.6237,13.5783,13.5859,1182400.0
2006-10-04 15:10:00,17.95,17.97,17.73,17.88,1055400.0,13.5859,13.601,13.4194,13.5329,1055400.0
2006-10-04 15:20:00,17.88,17.93,17.85,17.86,1006000.0,13.5329,13.5707,13.5102,13.5178,1006000.0
2006-10-04 15:30:00,17.86,17.88,17.75,17.84,1147400.0,13.5178,13.5329,13.4345,13.5026,1147400.0
2006-10-04 15:40:00,17.83,17.95,17.83,17.95,1291000.0,13.4951,13.5859,13.4951,13.5859,1291000.0
2006-10-04 15:50:00,17.95,17.98,17.9,17.98,1844200.0,13.5859,13.6086,13.548,13.6086,1844200.0
2006-10-05 09:30:00,19.0,19.19,18.6,18.86,6680800.0,14.3806,14.5244,14.0779,14.2746,6680800.0
2006-10-05 09:40:00,18.86,18.89,18.7,18.74,2490600.0,14.2746,14.2973,14.1535,14.1838,2490600.0
2006-10-05 09:50:00,18.74,18.85,18.74,18.81,1764000.0,14.1838,14.2671,14.1838,14.2368,1764000.0
2006-10-05 10:00:00,18.81,18.84,18.78,18.81,1265600.0,14.2368,14.2595,14.2141,14.2368,1265600.0
2006-10-05 10:10:00,18.81,18.82,18.73,18.79,1464000.0,14.2368,14.2444,14.1762,14.2217,1464000.0
2006-10-05 10:20:00,18.79,18.8,18.72,18.73,1088800.0,14.2217,14.2292,14.1687,14.1762,1088800.0
2006-10-05 10:30:00,18.73,18.74,18.65,18.69,1490200.0,14.1762,14.1838,14.1157,14.146,1490200.0
2006-10-05 10:40:00,18.69,18.82,18.68,18.82,1141600.0,14.146,14.2444,14.1384,14.2444,1141600.0
2006-10-05 10:50:00,18.82,18.9,18.79,18.89,1228800.0,14.2444,14.3049,14.2217,14.2973,1228800.0
2006-10-05 11:00:00,18.89,19.02,18.88,18.95,2065200.0,14.2973,14.3957,14.2898,14.3428,2065200.0
2006-10-05 11:10:00,18.95,18.99,18.87,18.88,1241200.0,14.3428,14.373,14.2822,14.2898,1241200.0
2006-10-05 11:20:00,18.88,18.97,18.86,18.9,1261600.0,14.2898,14.3579,14.2746,14.3049,1261600.0
2006-10-05 11:30:00,18.9,19.03,18.89,19.0,1466400.0,14.3049,14.4033,14.2973,14.3806,1466400.0
2006-10-05 11:40:00,19.0,19.09,19.0,19.06,1447000.0,14.3806,14.4487,14.3806,14.426,1447000.0
2006-10-05 11:50:00,19.05,19.27,19.05,19.24,3086600.0,14.4184,14.585,14.4184,14.5623,3086600.0
2006-10-05 12:00:00,19.24,19.33,19.24,19.33,2044600.0,14.5623,14.6304,14.5623,14.6304,2044600.0
2006-10-05 12:10:00,19.33,19.5,19.3,19.4,2770000.0,14.6304,14.759,14.6077,14.6834,2770000.0
2006-10-05 12:20:00,19.4,19.41,19.23,19.25,1587600.0,14.6834,14.6909,14.5547,14.5698,1587600.0
2006-10-05 12:30:00,19.25,19.32,19.22,19.23,1392800.0,14.5698,14.6228,14.5471,14.5547,1392800.0
2006-10-05 12:40:00,19.23,19.3,19.22,19.26,850800.0,14.5547,14.6077,14.5471,14.5774,850800.0
2006-10-05 12:50:00,19.25,19.29,19.22,19.23,580600.0,14.5698,14.6001,14.5471,14.5547,580600.0
2006-10-05 13:00:00,19.23,19.26,19.11,19.14,1087600.0,14.5547,14.5774,14.4639,14.4866,1087600.0
2006-10-05 13:10:00,19.13,19.17,19.07,19.17,991400.0,14.479,14.5093,14.4336,14.5093,991400.0
2006-10-05 13:20:00,19.17,19.25,19.16,19.23,691200.0,14.5093,14.5698,14.5017,14.5547,691200.0
2006-10-05 13:30:00,19.23,19.24,19.19,19.2,591400.0,14.5547,14.5623,14.5244,14.532,591400.0
2006-10-05 13:40:00,19.2,19.21,19.15,19.18,550200.0,14.532,14.5395,14.4941,14.5168,550200.0
2006-10-05 13:50:00,19.17,19.25,19.16,19.22,526600.0,14.5093,14.5698,14.5017,14.5471,526600.0
2006-10-05 14:00:00,19.22,19.22,19.17,19.18,326400.0,14.5471,14.5471,14.5093,14.5168,326400.0
2006-10-05 14:10:00,19.18,19.18,19.08,19.08,1100200.0,14.5168,14.5168,14.4412,14.4412,1100200.0
2006-10-05 14:20:00,19.08,19.09,19.06,19.07,925400.0,14.4412,14.4487,14.426,14.4336,925400.0
2006-10-05 14:30:00,19.07,19.09,18.98,19.0,938600.0,14.4336,14.4487,14.3655,14.3806,938600.0
2006-10-05 14:40:00,19.0,19.09,19.0,19.05,739400.0,14.3806,14.4487,14.3806,14.4184,739400.0
2006-10-05 14:50:00,19.06,19.13,19.05,19.08,1231200.0,14.426,14.479,14.4184,14.4412,1231200.0
2006-10-05 15:00:00,19.09,19.14,19.04,19.12,661200.0,14.4487,14.4866,14.4109,14.4714,661200.0
2006-10-05 15:10:00,19.11,19.28,19.0,19.27,1606600.0,14.4639,14.5925,14.3806,14.585,1606600.0
2006-10-05 15:20:00,19.27,19.28,19.19,19.24,1469800.0,14.585,14.5925,14.5244,14.5623,1469800.0
2006-10-05 15:30:00,19.24,19.35,19.24,19.29,1952200.0,14.5623,14.6455,14.5623,14.6001,1952200.0
2006-10-05 15:40:00,19.29,19.29,19.23,19.27,1084000.0,14.6001,14.6001,14.5547,14.585,1084000.0
2006-10-05 15:50:00,19.27,19.35,19.27,19.35,2450200.0,14.585,14.6455,14.585,14.6455,2450200.0
2006-10-06 09:30:00,19.35,19.46,19.29,19.3,2980800.0,14.6455,14.7288,14.6001,14.6077,2980800.0
2006-10-06 09:40:00,19.3,19.39,19.28,19.38,1787600.0,14.6077,14.6758,14.5925,14.6682,1787600.0
2006-10-06 09:50:00,19.38,19.75,19.34,19.64,3470400.0,14.6682,14.9483,14.6379,14.865,3470400.0
2006-10-06 10:00:00,19.64,19.74,19.55,19.71,1119600.0,14.865,14.9407,14.7969,14.918,1119600.0
2006-10-06 10:10:00,19.71,19.74,19.66,19.68,1171200.0,14.918,14.9407,14.8801,14.8953,1171200.0
2006-10-06 10:20:00,19.68,19.68,19.61,19.64,966000.0,14.8953,14.8953,14.8423,14.865,966000.0
2006-10-06 10:30:00,19.64,19.75,19.62,19.65,1365600.0,14.865,14.9483,14.8499,14.8726,1365600.0
2006-10-06 10:40:00,19.65,19.7,19.63,19.68,718600.0,14.8726,14.9104,14.8574,14.8953,718600.0
2006-10-06 10:50:00,19.68,19.73,19.67,19.67,703000.0,14.8953,14.9331,14.8877,14.8877,703000.0
2006-10-06 11:00:00,19.68,19.69,19.63,19.63,758200.0,14.8953,14.9028,14.8574,14.8574,758200.0
2006-10-06 11:10:00,19.63,19.63,19.52,19.56,909200.0,14.8574,14.8574,14.7742,14.8045,909200.0
2006-10-06 11:20:00,19.56,19.65,19.53,19.64,820200.0,14.8045,14.8726,14.7817,14.865,820200.0
2006-10-06 11:30:00,19.65,19.65,19.56,19.58,441400.0,14.8726,14.8726,14.8045,14.8196,441400.0
2006-10-06 11:40:00,19.58,19.61,19.55,19.56,373400.0,14.8196,14.8423,14.7969,14.8045,373400.0
2006-10-06 11:50:00,19.56,19.61,19.55,19.56,595000.0,14.8045,14.8423,14.7969,14.8045,595000.0
2006-10-06 12:00:00,19.56,19.61,19.5,19.53,667000.0,14.8045,14.8423,14.759,14.7817,667000.0
2006-10-06 12:10:00,19.53,19.55,19.5,19.5,532400.0,14.7817,14.7969,14.759,14.759,532400.0
2006-10-06 12:20:00,19.5,19.5,19.37,19.37,820200.0,14.759,14.759,14.6606,14.6606,820200.0
2006-10-06 12:30:00,19.38,19.41,19.32,19.32,738400.0,14.6682,14.6909,14.6228,14.6228,738400.0
2006-10-06 12:40:00,19.32,19.35,19.23,19.29,919400.0,14.6228,14.6455,14.5547,14.6001,919400.0
2006-10-06 12:50:00,19.29,19.4,19.29,19.37,641800.0,14.6001,14.6834,14.6001,14.6606,641800.0
2006-10-06 13:00:00,19.38,19.49,19.36,19.4,652200.0,14.6682,14.7515,14.6531,14.6834,652200.0
2006-10-06 13:10:00,19.4,19.41,19.33,19.41,540400.0,14.6834,14.6909,14.6304,14.6909,540400.0
2006-10-06 13:20:00,19.4,19.41,19.34,19.34,392200.0,14.6834,14.6909,14.6379,14.6379,392200.0
2006-10-06 13:30:00,19.34,19.34,19.25,19.26,707200.0,14.6379,14.6379,14.5698,14.5774,707200.0
2006-10-06 13:40:00,19.26,19.32,19.25,19.27,593800.0,14.5774,14.6228,14.5698,14.585,593800.0
2006-10-06 13:50:00,19.28,19.31,19.25,19.3,476200.0,14.5925,14.6152,14.5698,14.6077,476200.0
2006-10-06 14:00:00,19.3,19.3,19.25,19.27,625600.0,14.6077,14.6077,14.5698,14.585,625600.0
2006-10-06 14:10:00,19.27,19.28,19.22,19.24,700400.0,14.585,14.5925,14.5471,14.5623,700400.0
2006-10-06 14:20:00,19.24,19.28,19.23,19.25,345800.0,14.5623,14.5925,14.5547,14.5698,345800.0
2006-10-06 14:30:00,19.25,19.28,19.22,19.28,600000.0,14.5698,14.5925,14.5471,14.5925,600000.0
2006-10-06 14:40:00,19.28,19.4,19.25,19.34,871000.0,14.5925,14.6834,14.5698,14.6379,871000.0
2006-10-06 14:50:00,19.33,19.35,19.29,19.33,300800.0,14.6304,14.6455,14.6001,14.6304,300800.0
2006-10-06 15:00:00,19.32,19.32,19.2,19.21,814800.0,14.6228,14.6228,14.532,14.5395,814800.0
2006-10-06 15:10:00,19.21,19.25,19.18,19.21,758400.0,14.5395,14.5698,14.5168,14.5395,758400.0
2006-10-06 15:20:00,19.22,19.28,19.18,19.19,529400.0,14.5471,14.5925,14.5168,14.5244,529400.0
2006-10-06 15:30:00,19.19,19.2,19.12,19.18,1071600.0,14.5244,14.532,14.4714,14.5168,1071600.0
2006-10-06 15:40:00,19.18,19.23,19.13,19.18,1161400.0,14.5168,14.5547,14.479,14.5168,1161400.0
2006-10-06 15:50:00,19.18,19.24,19.17,19.21,987600.0,14.5168,14.5623,14.5093,14.5395,987600.0
2006-10-09 09:30:00,19.12,19.19,19.08,19.16,770400.0,14.4714,14.5244,14.4412,14.5017,770400.0
2006-10-09 09:40:00,19.16,19.18,19.02,19.11,649200.0,14.5017,14.5168,14.3957,14.4639,649200.0
2006-10-09 09:50:00,19.11,19.24,19.11,19.24,464200.0,14.4639,14.5623,14.4639,14.5623,464200.0
2006-10-09 10:00:00,19.25,19.26,19.2,19.24,475000.0,14.5698,14.5774,14.532,14.5623,475000.0
2006-10-09 10:10:00,19.24,19.33,19.24,19.25,446800.0,14.5623,14.6304,14.5623,14.5698,446800.0
2006-10-09 10:20:00,19.25,19.29,19.17,19.18,357000.0,14.5698,14.6001,14.5093,14.5168,357000.0
2006-10-09 10:30:00,19.18,19.19,19.1,19.18,395200.0,14.5168,14.5244,14.4563,14.5168,395200.0
2006-10-09 10:40:00,19.18,19.2,19.16,19.19,231400.0,14.5168,14.532,14.5017,14.5244,231400.0
2006-10-09 10:50:00,19.19,19.22,19.18,19.2,204800.0,14.5244,14.5471,14.5168,14.532,204800.0
2006-10-09 11:00:00,19.2,19.21,19.15,19.17,155600.0,14.532,14.5395,14.4941,14.5093,155600.0
2006-10-09 11:10:00,19.17,19.2,19.15,19.18,204600.0,14.5093,14.532,14.4941,14.5168,204600.0
2006-10-09 11:20:00,19.18,19.28,19.17,19.28,221800.0,14.5168,14.5925,14.5093,14.5925,221800.0
2006-10-09 11:30:00,19.27,19.4,19.25,19.37,515000.0,14.585,14.6834,14.5698,14.6606,515000.0
2006-10-09 11:40:00,19.37,19.39,19.33,19.38,435800.0,14.6606,14.6758,14.6304,14.6682,435800.0
2006-10-09 11:50:00,19.38,19.38,19.32,19.37,195000.0,14.6682,14.6682,14.6228,14.6606,195000.0
2006-10-09 12:00:00,19.36,19.37,19.33,19.33,260800.0,14.6531,14.6606,14.6304,14.6304,260800.0
2006-10-09 12:10:00,19.33,19.36,19.29,19.31,178600.0,14.6304,14.6531,14.6001,14.6152,178600.0
2006-10-09 12:20:00,19.31,19.33,19.3,19.3,162000.0,14.6152,14.6304,14.6077,14.6077,162000.0
2006-10-09 12:30:00,19.31,19.36,19.31,19.36,222200.0,14.6152,14.6531,14.6152,14.6531,222200.0
2006-10-09 12:40:00,19.36,19.37,19.33,19.35,210200.0,14.6531,14.6606,14.6304,14.6455,210200.0
2006-10-09 12:50:00,19.35,19.38,19.33,19.36,212800.0,14.6455,14.6682,14.6304,14.6531,212800.0
2006-10-09 13:00:00,19.36,19.38,19.33,19.35,207400.0,14.6531,14.6682,14.6304,14.6455,207400.0
2006-10-09 13:10:00,19.35,19.38,19.34,19.35,161000.0,14.6455,14.6682,14.6379,14.6455,161000.0
2006-10-09 13:20:00,19.34,19.39,19.32,19.36,315800.0,14.6379,14.6758,14.6228,14.6531,315800.0
2006-10-09 13:30:00,19.36,19.4,19.36,19.36,237400.0,14.6531,14.6834,14.6531,14.6531,237400.0
2006-10-09 13:40:00,19.36,19.41,19.34,19.35,304400.0,14.6531,14.6909,14.6379,14.6455,304400.0
2006-10-09 13:50:00,19.34,19.36,19.3,19.31,148800.0,14.6379,14.6531,14.6077,14.6152,148800.0
2006-10-09 14:00:00,19.31,19.35,19.3,19.35,192000.0,14.6152,14.6455,14.6077,14.6455,192000.0
2006-10-09 14:10:00,19.35,19.37,19.34,19.36,151200.0,14.6455,14.6606,14.6379,14.6531,151200.0
2006-10-09 14:20:00,19.36,19.38,19.34,19.38,128000.0,14.6531,14.6682,14.6379,14.6682,128000.0
2006-10-09 14:30:00,19.38,19.38,19.33,19.35,136000.0,14.6682,14.6682,14.6304,14.6455,136000.0
2006-10-09 14:40:00,19.35,19.38,19.33,19.36,346600.0,14.6455,14.6682,14.6304,14.6531,346600.0
2006-10-09 14:50:00,19.36,19.36,19.33,19.35,157800.0,14.6531,14.6531,14.6304,14.6455,157800.0
2006-10-09 15:00:00,19.35,19.36,19.24,19.26,304800.0,14.6455,14.6531,14.5623,14.5774,304800.0
2006-10-09 15:10:00,19.26,19.27,19.24,19.25,209600.0,14.5774,14.585,14.5623,14.5698,209600.0
2006-10-09 15:20:00,19.25,19.27,19.21,19.23,222200.0,14.5698,14.585,14.5395,14.5547,222200.0
2006-10-09 15:30:00,19.23,19.27,19.23,19.23,198600.0,14.5547,14.585,14.5547,14.5547,198600.0
2006-10-09 15:40:00,19.23,19.25,19.18,19.21,318200.0,14.5547,14.5698,14.5168,14.5395,318200.0
2006-10-09 15:50:00,19.21,19.22,19.18,19.2,519600.0,14.5395,14.5471,14.5168,14.532,519600.0
2006-10-10 09:30:00,19.02,19.11,18.9,19.08,1843800.0,14.3957,14.4639,14.3049,14.4412,1843800.0
2006-10-10 09:40:00,19.08,19.16,19.07,19.1,686400.0,14.4412,14.5017,14.4336,14.4563,686400.0
2006-10-10 09:50:00,19.1,19.2,19.05,19.16,625600.0,14.4563,14.532,14.4184,14.5017,625600.0
2006-10-10 10:00:00,19.16,19.18,19.1,19.11,341200.0,14.5017,14.5168,14.4563,14.4639,341200.0
2006-10-10 10:10:00,19.11,19.18,19.08,19.14,373400.0,14.4639,14.5168,14.4412,14.4866,373400.0
2006-10-10 10:20:00,19.14,19.18,19.13,19.15,357400.0,14.4866,14.5168,14.479,14.4941,357400.0
2006-10-10 10:30:00,19.15,19.15,19.09,19.1,293200.0,14.4941,14.4941,14.4487,14.4563,293200.0
2006-10-10 10:40:00,19.1,19.13,19.05,19.1,312400.0,14.4563,14.479,14.4184,14.4563,312400.0
2006-10-10 10:50:00,19.11,19.12,19.06,19.06,296000.0,14.4639,14.4714,14.426,14.426,296000.0
2006-10-10 11:00:00,19.06,19.1,19.05,19.09,295400.0,14.426,14.4563,14.4184,14.4487,295400.0
2006-10-10 11:10:00,19.09,19.13,19.07,19.1,344600.0,14.4487,14.479,14.4336,14.4563,344600.0
2006-10-10 11:20:00,19.1,19.17,19.1,19.13,449400.0,14.4563,14.5093,14.4563,14.479,449400.0
2006-10-10 11:30:00,19.13,19.14,19.1,19.11,169400.0,14.479,14.4866,14.4563,14.4639,169400.0
2006-10-10 11:40:00,19.11,19.11,19.08,19.09,228400.0,14.4639,14.4639,14.4412,14.4487,228400.0
2006-10-10 11:50:00,19.09,19.09,19.08,19.08,334200.0,14.4487,14.4487,14.4412,14.4412,334200.0
2006-10-10 12:00:00,19.08,19.11,19.07,19.09,343600.0,14.4412,14.4639,14.4336,14.4487,343600.0
2006-10-10 12:10:00,19.1,19.11,19.08,19.1,211600.0,14.4563,14.4639,14.4412,14.4563,211600.0
2006-10-10 12:20:00,19.09,19.11,19.08,19.08,201400.0,14.4487,14.4639,14.4412,14.4412,201400.0
2006-10-10 12:30:00,19.08,19.09,19.05,19.09,229800.0,14.4412,14.4487,14.4184,14.4487,229800.0
2006-10-10 12:40:00,19.09,19.09,19.06,19.07,168200.0,14.4487,14.4487,14.426,14.4336,168200.0
2006-10-10 12:50:00,19.07,19.08,19.05,19.06,181600.0,14.4336,14.4412,14.4184,14.426,181600.0
2006-10-10 13:00:00,19.07,19.07,19.06,19.07,138000.0,14.4336,14.4336,14.426,14.4336,138000.0
2006-10-10 13:10:00,19.07,19.08,18.08,19.05,156600.0,14.4336,14.4412,13.6843,14.4184,156600.0
2006-10-10 13:20:00,19.05,19.06,19.04,19.06,313600.0,14.4184,14.426,14.4109,14.426,313600.0
2006-10-10 13:30:00,19.05,19.06,19.04,19.06,308200.0,14.4184,14.426,14.4109,14.426,308200.0
2006-10-10 13:40:00,19.06,19.06,18.99,19.03,467200.0,14.426,14.426,14.373,14.4033,467200.0
2006-10-10 13:50:00,19.03,19.05,19.02,19.05,179400.0,14.4033,14.4184,14.3957,14.4184,179400.0
2006-10-10 14:00:00,19.05,19.05,19.0,19.02,213400.0,14.4184,14.4184,14.3806,14.3957,213400.0
2006-10-10 14:10:00,19.02,19.04,18.98,19.03,261200.0,14.3957,14.4109,14.3655,14.4033,261200.0
2006-10-10 14:20:00,19.03,19.04,19.0,19.02,190600.0,14.4033,14.4109,14.3806,14.3957,190600.0
2006-10-10 14:30:00,19.02,19.06,19.02,19.03,305000.0,14.3957,14.426,14.3957,14.4033,305000.0
2006-10-10 14:40:00,19.03,19.06,19.03,19.05,399600.0,14.4033,14.426,14.4033,14.4184,399600.0
2006-10-10 14:50:00,19.04,19.05,19.03,19.04,351200.0,14.4109,14.4184,14.4033,14.4109,351200.0
2006-10-10 15:00:00,19.04,19.05,19.01,19.04,370400.0,14.4109,14.4184,14.3882,14.4109,370400.0
2006-10-10 15:10:00,19.04,19.05,18.96,18.98,426000.0,14.4109,14.4184,14.3503,14.3655,426000.0
2006-10-10 15:20:00,18.98,19.01,18.98,18.98,427600.0,14.3655,14.3882,14.3655,14.3655,427600.0
2006-10-10 15:30:00,18.98,18.99,18.95,18.99,602000.0,14.3655,14.373,14.3428,14.373,602000.0
2006-10-10 15:40:00,18.98,19.0,18.96,18.97,479200.0,14.3655,14.3806,14.3503,14.3579,479200.0
2006-10-10 15:50:00,18.97,19.03,18.93,19.01,1012800.0,14.3579,14.4033,14.3276,14.3882,1012800.0
2006-10-11 09:30:00,18.93,18.97,18.81,18.82,862800.0,14.3276,14.3579,14.2368,14.2444,862800.0
2006-10-11 09:40:00,18.82,18.86,18.8,18.82,351600.0,14.2444,14.2746,14.2292,14.2444,351600.0
2006-10-11 09:50:00,18.82,18.88,18.81,18.86,411600.0,14.2444,14.2898,14.2368,14.2746,411600.0
2006-10-11 10:00:00,18.86,18.88,18.8,18.85,484600.0,14.2746,14.2898,14.2292,14.2671,484600.0
2006-10-11 10:10:00,18.85,18.85,18.75,18.81,524800.0,14.2671,14.2671,14.1914,14.2368,524800.0
2006-10-11 10:20:00,18.81,18.82,18.68,18.74,640400.0,14.2368,14.2444,14.1384,14.1838,640400.0
2006-10-11 10:30:00,18.75,18.8,18.73,18.79,466000.0,14.1914,14.2292,14.1762,14.2217,466000.0
2006-10-11 10:40:00,18.79,18.8,18.75,18.8,289200.0,14.2217,14.2292,14.1914,14.2292,289200.0
2006-10-11 10:50:00,18.8,18.85,18.8,18.83,466800.0,14.2292,14.2671,14.2292,14.2519,466800.0
2006-10-11 11:00:00,18.82,18.85,18.77,18.8,386400.0,14.2444,14.2671,14.2065,14.2292,386400.0
2006-10-11 11:10:00,18.8,18.83,18.77,18.8,321000.0,14.2292,14.2519,14.2065,14.2292,321000.0
2006-10-11 11:20:00,18.8,18.82,18.76,18.77,286400.0,14.2292,14.2444,14.199,14.2065,286400.0
2006-10-11 11:30:00,18.77,18.81,18.75,18.81,388400.0,14.2065,14.2368,14.1914,14.2368,388400.0
2006-10-11 11:40:00,18.81,18.85,18.79,18.82,344000.0,14.2368,14.2671,14.2217,14.2444,344000.0
2006-10-11 11:50:00,18.82,18.85,18.8,18.83,201000.0,14.2444,14.2671,14.2292,14.2519,201000.0
2006-10-11 12:00:00,18.84,18.86,18.83,18.85,112000.0,14.2595,14.2746,14.2519,14.2671,112000.0
2006-10-11 12:10:00,18.86,18.86,18.79,18.79,400600.0,14.2746,14.2746,14.2217,14.2217,400600.0
2006-10-11 12:20:00,18.79,18.82,18.75,18.75,173200.0,14.2217,14.2444,14.1914,14.1914,173200.0
2006-10-11 12:30:00,18.75,18.8,18.75,18.77,115400.0,14.1914,14.2292,14.1914,14.2065,115400.0
2006-10-11 12:40:00,18.78,18.81,18.77,18.81,190200.0,14.2141,14.2368,14.2065,14.2368,190200.0
2006-10-11 12:50:00,18.81,18.86,18.81,18.85,320000.0,14.2368,14.2746,14.2368,14.2671,320000.0
2006-10-11 13:00:00,18.85,18.86,18.82,18.84,546800.0,14.2671,14.2746,14.2444,14.2595,546800.0
2006-10-11 13:10:00,18.84,18.85,18.83,18.85,302400.0,14.2595,14.2671,14.2519,14.2671,302400.0
2006-10-11 13:20:00,18.84,18.85,18.82,18.83,179000.0,14.2595,14.2671,14.2444,14.2519,179000.0
2006-10-11 13:30:00,18.82,18.84,18.78,18.81,360000.0,14.2444,14.2595,14.2141,14.2368,360000.0
2006-10-11 13:40:00,18.81,18.83,18.8,18.8,70200.0,14.2368,14.2519,14.2292,14.2292,70200.0
2006-10-11 13:50:00,18.8,18.81,18.76,18.81,100400.0,14.2292,14.2368,14.199,14.2368,100400.0
2006-10-11 14:00:00,18.81,18.82,18.72,18.79,537600.0,14.2368,14.2444,14.1687,14.2217,537600.0
2006-10-11 14:10:00,18.79,18.83,18.76,18.78,288800.0,14.2217,14.2519,14.199,14.2141,288800.0
2006-10-11 14:20:00,18.78,18.81,18.78,18.79,418600.0,14.2141,14.2368,14.2141,14.2217,418600.0
2006-10-11 14:30:00,18.79,18.8,18.71,18.74,648200.0,14.2217,14.2292,14.1611,14.1838,648200.0
2006-10-11 14:40:00,18.73,18.76,18.71,18.71,245600.0,14.1762,14.199,14.1611,14.1611,245600.0
2006-10-11 14:50:00,18.72,18.72,18.57,18.65,1257800.0,14.1687,14.1687,14.0551,14.1157,1257800.0
2006-10-11 15:00:00,18.65,18.66,18.58,18.63,865800.0,14.1157,14.1233,14.0627,14.1006,865800.0
2006-10-11 15:10:00,18.63,18.68,18.61,18.65,720000.0,14.1006,14.1384,14.0854,14.1157,720000.0
2006-10-11 15:20:00,18.66,18.71,18.64,18.67,371800.0,14.1233,14.1611,14.1081,14.1308,371800.0
2006-10-11 15:30:00,18.67,18.7,18.66,18.7,288200.0,14.1308,14.1535,14.1233,14.1535,288200.0
2006-10-11 15:40:00,18.69,18.73,18.67,18.72,364000.0,14.146,14.1762,14.1308,14.1687,364000.0
2006-10-11 15:50:00,18.72,18.74,18.68,18.69,499200.0,14.1687,14.1838,14.1384,14.146,499200.0
2006-10-12 09:30:00,18.98,18.99,18.77,18.97,927600.0,14.3655,14.373,14.2065,14.3579,927600.0
2006-10-12 09:40:00,18.96,18.97,18.86,18.88,403400.0,14.3503,14.3579,14.2746,14.2898,403400.0
2006-10-12 09:50:00,18.9,18.9,18.84,18.87,185800.0,14.3049,14.3049,14.2595,14.2822,185800.0
2006-10-12 10:00:00,18.88,18.88,18.8,18.8,255200.0,14.2898,14.2898,14.2292,14.2292,255200.0
2006-10-12 10:10:00,18.8,18.84,18.79,18.82,328600.0,14.2292,14.2595,14.2217,14.2444,328600.0
2006-10-12 10:20:00,18.82,18.85,18.81,18.84,220800.0,14.2444,14.2671,14.2368,14.2595,220800.0
2006-10-12 10:30:00,18.85,18.86,18.8,18.84,336800.0,14.2671,14.2746,14.2292,14.2595,336800.0
2006-10-12 10:40:00,18.84,18.91,18.83,18.89,251800.0,14.2595,14.3125,14.2519,14.2973,251800.0
2006-10-12 10:50:00,18.89,18.91,18.84,18.86,202600.0,14.2973,14.3125,14.2595,14.2746,202600.0
2006-10-12 11:00:00,18.86,18.93,18.81,18.93,272400.0,14.2746,14.3276,14.2368,14.3276,272400.0
2006-10-12 11:10:00,18.92,18.97,18.89,18.93,278600.0,14.3201,14.3579,14.2973,14.3276,278600.0
2006-10-12 11:20:00,18.93,18.93,18.9,18.9,160600.0,14.3276,14.3276,14.3049,14.3049,160600.0
2006-10-12 11:30:00,18.91,18.92,18.9,18.91,140200.0,14.3125,14.3201,14.3049,14.3125,140200.0
2006-10-12 11:40:00,18.91,18.93,18.9,18.91,213600.0,14.3125,14.3276,14.3049,14.3125,213600.0
2006-10-12 11:50:00,18.91,18.91,18.86,18.86,145200.0,14.3125,14.3125,14.2746,14.2746,145200.0
2006-10-12 12:00:00,18.86,18.9,18.86,18.9,168000.0,14.2746,14.3049,14.2746,14.3049,168000.0
2006-10-12 12:10:00,18.9,18.9,18.86,18.89,136400.0,14.3049,14.3049,14.2746,14.2973,136400.0
2006-10-12 12:20:00,18.89,18.89,18.86,18.87,229800.0,14.2973,14.2973,14.2746,14.2822,229800.0
2006-10-12 12:30:00,18.88,18.88,18.88,18.88,104200.0,14.2898,14.2898,14.2898,14.2898,104200.0
2006-10-12 12:40:00,18.88,18.89,18.86,18.86,131200.0,14.2898,14.2973,14.2746,14.2746,131200.0
2006-10-12 12:50:00,18.86,18.86,18.82,18.82,165800.0,14.2746,14.2746,14.2444,14.2444,165800.0
2006-10-12 13:00:00,18.83,18.88,18.82,18.83,147000.0,14.2519,14.2898,14.2444,14.2519,147000.0
2006-10-12 13:10:00,18.83,18.85,18.82,18.82,131200.0,14.2519,14.2671,14.2444,14.2444,131200.0
2006-10-12 13:20:00,18.83,18.86,18.81,18.84,146800.0,14.2519,14.2746,14.2368,14.2595,146800.0
2006-10-12 13:30:00,18.84,18.87,18.83,18.83,92800.0,14.2595,14.2822,14.2519,14.2519,92800.0
2006-10-12 13:40:00,18.83,18.84,18.81,18.81,90600.0,14.2519,14.2595,14.2368,14.2368,90600.0
2006-10-12 13:50:00,18.81,18.84,18.79,18.84,271400.0,14.2368,14.2595,14.2217,14.2595,271400.0
2006-10-12 14:00:00,18.84,18.89,18.83,18.89,199400.0,14.2595,14.2973,14.2519,14.2973,199400.0
2006-10-12 14:10:00,18.89,18.93,18.83,18.84,367800.0,14.2973,14.3276,14.2519,14.2595,367800.0
2006-10-12 14:20:00,18.84,18.87,18.83,18.86,177800.0,14.2595,14.2822,14.2519,14.2746,177800.0
2006-10-12 14:30:00,18.86,18.86,18.83,18.86,115400.0,14.2746,14.2746,14.2519,14.2746,115400.0
2006-10-12 14:40:00,18.86,18.86,18.79,18.82,202200.0,14.2746,14.2746,14.2217,14.2444,202200.0
2006-10-12 14:50:00,18.82,18.84,18.78,18.81,266600.0,14.2444,14.2595,14.2141,14.2368,266600.0
2006-10-12 15:00:00,18.81,18.85,18.78,18.85,352800.0,14.2368,14.2671,14.2141,14.2671,352800.0
2006-10-12 15:10:00,18.85,18.93,18.85,18.92,452400.0,14.2671,14.3276,14.2671,14.3201,452400.0
2006-10-12 15:20:00,18.92,18.95,18.91,18.93,924200.0,14.3201,14.3428,14.3125,14.3276,924200.0
2006-10-12 15:30:00,18.93,18.96,18.93,18.95,868600.0,14.3276,14.3503,14.3276,14.3428,868600.0
2006-10-12 15:40:00,18.95,19.0,18.95,18.98,928000.0,14.3428,14.3806,14.3428,14.3655,928000.0
2006-10-12 15:50:00,18.98,19.0,18.95,18.98,1552200.0,14.3655,14.3806,14.3428,14.3655,1552200.0
2006-10-13 09:30:00,19.0,19.0,18.86,18.91,542800.0,14.3806,14.3806,14.2746,14.3125,542800.0
2006-10-13 09:40:00,18.9,18.92,18.85,18.87,242000.0,14.3049,14.3201,14.2671,14.2822,242000.0
2006-10-13 09:50:00,18.87,18.9,18.82,18.84,508400.0,14.2822,14.3049,14.2444,14.2595,508400.0
2006-10-13 10:00:00,18.85,18.88,18.8,18.88,486600.0,14.2671,14.2898,14.2292,14.2898,486600.0
2006-10-13 10:10:00,18.86,18.93,18.86,18.88,291400.0,14.2746,14.3276,14.2746,14.2898,291400.0
2006-10-13 10:20:00,18.88,18.88,18.82,18.85,342800.0,14.2898,14.2898,14.2444,14.2671,342800.0
2006-10-13 10:30:00,18.85,18.91,18.84,18.86,348400.0,14.2671,14.3125,14.2595,14.2746,348400.0
2006-10-13 10:40:00,18.86,18.92,18.85,18.92,204600.0,14.2746,14.3201,14.2671,14.3201,204600.0
2006-10-13 10:50:00,18.91,18.93,18.86,18.86,201000.0,14.3125,14.3276,14.2746,14.2746,201000.0
2006-10-13 11:00:00,18.88,18.88,18.85,18.85,166000.0,14.2898,14.2898,14.2671,14.2671,166000.0
2006-10-13 11:10:00,18.86,18.86,18.83,18.85,212600.0,14.2746,14.2746,14.2519,14.2671,212600.0
2006-10-13 11:20:00,18.85,18.88,18.85,18.88,180000.0,14.2671,14.2898,14.2671,14.2898,180000.0
2006-10-13 11:30:00,18.88,18.9,18.86,18.89,279600.0,14.2898,14.3049,14.2746,14.2973,279600.0
2006-10-13 11:40:00,18.89,18.9,18.87,18.87,351400.0,14.2973,14.3049,14.2822,14.2822,351400.0
2006-10-13 11:50:00,18.87,18.88,18.84,18.84,252400.0,14.2822,14.2898,14.2595,14.2595,252400.0
2006-10-13 12:00:00,18.84,18.85,18.83,18.83,186600.0,14.2595,14.2671,14.2519,14.2519,186600.0
2006-10-13 12:10:00,18.83,18.85,18.83,18.84,121800.0,14.2519,14.2671,14.2519,14.2595,121800.0
2006-10-13 12:20:00,18.85,18.85,18.81,18.81,265800.0,14.2671,14.2671,14.2368,14.2368,265800.0
2006-10-13 12:30:00,18.81,18.88,18.81,18.88,357200.0,14.2368,14.2898,14.2368,14.2898,357200.0
2006-10-13 12:40:00,18.87,18.88,18.84,18.85,127800.0,14.2822,14.2898,14.2595,14.2671,127800.0
2006-10-13 12:50:00,18.85,18.87,18.84,18.84,115400.0,14.2671,14.2822,14.2595,14.2595,115400.0
2006-10-13 13:00:00,18.84,18.85,18.82,18.83,162200.0,14.2595,14.2671,14.2444,14.2519,162200.0
2006-10-13 13:10:00,18.82,18.83,18.81,18.83,206800.0,14.2444,14.2519,14.2368,14.2519,206800.0
2006-10-13 13:20:00,18.83,18.83,18.82,18.82,178600.0,14.2519,14.2519,14.2444,14.2444,178600.0
2006-10-13 13:30:00,18.82,18.83,18.82,18.83,116000.0,14.2444,14.2519,14.2444,14.2519,116000.0
2006-10-13 13:40:00,18.83,18.84,18.81,18.81,155200.0,14.2519,14.2595,14.2368,14.2368,155200.0
2006-10-13 13:50:00,18.81,18.86,18.81,18.86,240800.0,14.2368,14.2746,14.2368,14.2746,240800.0
2006-10-13 14:00:00,18.86,18.91,18.86,18.89,260600.0,14.2746,14.3125,14.2746,14.2973,260600.0
2006-10-13 14:10:00,18.89,18.9,18.86,18.87,182200.0,14.2973,14.3049,14.2746,14.2822,182200.0
2006-10-13 14:20:00,18.86,18.9,18.85,18.86,242800.0,14.2746,14.3049,14.2671,14.2746,242800.0
2006-10-13 14:30:00,18.86,18.86,18.83,18.85,178800.0,14.2746,14.2746,14.2519,14.2671,178800.0
2006-10-13 14:40:00,18.86,18.87,18.84,18.85,130800.0,14.2746,14.2822,14.2595,14.2671,130800.0
2006-10-13 14:50:00,18.85,18.9,18.85,18.9,340400.0,14.2671,14.3049,14.2671,14.3049,340400.0
2006-10-13 15:00:00,18.9,18.91,18.86,18.9,257000.0,14.3049,14.3125,14.2746,14.3049,257000.0
2006-10-13 15:10:00,18.89,18.9,18.86,18.86,156600.0,14.2973,14.3049,14.2746,14.2746,156600.0
2006-10-13 15:20:00,18.86,18.95,18.86,18.94,279800.0,14.2746,14.3428,14.2746,14.3352,279800.0
2006-10-13 15:30:00,18.94,18.95,18.88,18.92,372000.0,14.3352,14.3428,14.2898,14.3201,372000.0
2006-10-13 15:40:00,18.92,18.97,18.89,18.97,400400.0,14.3201,14.3579,14.2973,14.3579,400400.0
2006-10-13 15:50:00,18.96,18.97,18.9,18.97,628400.0,14.3503,14.3579,14.3049,14.3579,628400.0
2006-10-16 09:30:00,19.03,19.03,18.92,18.95,662000.0,14.4033,14.4033,14.3201,14.3428,662000.0
2006-10-16 09:40:00,18.95,19.0,18.92,18.98,200200.0,14.3428,14.3806,14.3201,14.3655,200200.0
2006-10-16 09:50:00,18.98,19.0,18.98,19.0,273000.0,14.3655,14.3806,14.3655,14.3806,273000.0
2006-10-16 10:00:00,19.0,19.0,18.98,19.0,280600.0,14.3806,14.3806,14.3655,14.3806,280600.0
2006-10-16 10:10:00,18.99,19.0,18.98,19.0,199600.0,14.373,14.3806,14.3655,14.3806,199600.0
2006-10-16 10:20:00,19.0,19.17,18.99,19.17,437200.0,14.3806,14.5093,14.373,14.5093,437200.0
2006-10-16 10:30:00,19.16,19.18,19.1,19.17,413800.0,14.5017,14.5168,14.4563,14.5093,413800.0
2006-10-16 10:40:00,19.16,19.24,19.15,19.22,363000.0,14.5017,14.5623,14.4941,14.5471,363000.0
2006-10-16 10:50:00,19.22,19.25,19.2,19.23,336600.0,14.5471,14.5698,14.532,14.5547,336600.0
2006-10-16 11:00:00,19.24,19.25,19.19,19.21,223400.0,14.5623,14.5698,14.5244,14.5395,223400.0
2006-10-16 11:10:00,19.21,19.22,19.15,19.15,177600.0,14.5395,14.5471,14.4941,14.4941,177600.0
2006-10-16 11:20:00,19.15,19.16,19.13,19.13,188000.0,14.4941,14.5017,14.479,14.479,188000.0
2006-10-16 11:30:00,19.13,19.16,19.13,19.16,137600.0,14.479,14.5017,14.479,14.5017,137600.0
2006-10-16 11:40:00,19.16,19.17,19.13,19.15,107800.0,14.5017,14.5093,14.479,14.4941,107800.0
2006-10-16 11:50:00,19.15,19.18,19.12,19.15,249600.0,14.4941,14.5168,14.4714,14.4941,249600.0
2006-10-16 12:00:00,19.15,19.19,19.15,19.18,182800.0,14.4941,14.5244,14.4941,14.5168,182800.0
2006-10-16 12:10:00,19.18,19.23,19.18,19.22,220400.0,14.5168,14.5547,14.5168,14.5471,220400.0
2006-10-16 12:20:00,19.22,19.22,19.18,19.22,135400.0,14.5471,14.5471,14.5168,14.5471,135400.0
2006-10-16 12:30:00,19.22,19.23,19.17,19.18,172000.0,14.5471,14.5547,14.5093,14.5168,172000.0
2006-10-16 12:40:00,19.18,19.18,19.17,19.17,131800.0,14.5168,14.5168,14.5093,14.5093,131800.0
2006-10-16 12:50:00,19.17,19.2,19.17,19.2,124000.0,14.5093,14.532,14.5093,14.532,124000.0
2006-10-16 13:00:00,19.2,19.21,19.18,19.19,120400.0,14.532,14.5395,14.5168,14.5244,120400.0
2006-10-16 13:10:00,19.19,19.25,19.18,19.24,170800.0,14.5244,14.5698,14.5168,14.5623,170800.0
2006-10-16 13:20:00,19.24,19.25,19.21,19.24,167200.0,14.5623,14.5698,14.5395,14.5623,167200.0
2006-10-16 13:30:00,19.24,19.25,19.23,19.25,224000.0,14.5623,14.5698,14.5547,14.5698,224000.0
2006-10-16 13:40:00,19.25,19.28,19.24,19.27,271000.0,14.5698,14.5925,14.5623,14.585,271000.0
2006-10-16 13:50:00,19.27,19.28,19.25,19.25,136600.0,14.585,14.5925,14.5698,14.5698,136600.0
2006-10-16 14:00:00,19.25,19.26,19.21,19.21,136400.0,14.5698,14.5774,14.5395,14.5395,136400.0
2006-10-16 14:10:00,19.21,19.21,19.17,19.19,162600.0,14.5395,14.5395,14.5093,14.5244,162600.0
2006-10-16 14:20:00,19.18,19.22,19.18,19.2,154600.0,14.5168,14.5471,14.5168,14.532,154600.0
2006-10-16 14:30:00,19.2,19.21,19.19,19.21,75800.0,14.532,14.5395,14.5244,14.5395,75800.0
2006-10-16 14:40:00,19.2,19.24,19.18,19.2,157200.0,14.532,14.5623,14.5168,14.532,157200.0
2006-10-16 14:50:00,19.2,19.2,19.17,19.18,117800.0,14.532,14.532,14.5093,14.5168,117800.0
2006-10-16 15:00:00,19.18,19.2,19.18,19.19,106600.0,14.5168,14.532,14.5168,14.5244,106600.0
2006-10-16 15:10:00,19.2,19.23,19.19,19.2,149000.0,14.532,14.5547,14.5244,14.532,149000.0
2006-10-16 15:20:00,19.2,19.21,19.16,19.2,207800.0,14.532,14.5395,14.5017,14.532,207800.0
2006-10-16 15:30:00,19.2,19.2,19.17,19.18,175600.0,14.532,14.532,14.5093,14.5168,175600.0
2006-10-16 15:40:00,19.18,19.21,19.16,19.2,311600.0,14.5168,14.5395,14.5017,14.532,311600.0
2006-10-16 15:50:00,19.21,19.21,19.17,19.18,469400.0,14.5395,14.5395,14.5093,14.5168,469400.0
2006-10-17 09:30:00,19.13,19.2,18.99,19.05,650400.0,14.479,14.532,14.373,14.4184,650400.0
2006-10-17 09:40:00,19.05,19.16,19.03,19.11,449800.0,14.4184,14.5017,14.4033,14.4639,449800.0
2006-10-17 09:50:00,19.1,19.11,19.05,19.06,249000.0,14.4563,14.4639,14.4184,14.426,249000.0
2006-10-17 10:00:00,19.05,19.09,19.0,19.03,220600.0,14.4184,14.4487,14.3806,14.4033,220600.0
2006-10-17 10:10:00,19.02,19.06,18.99,19.06,408600.0,14.3957,14.426,14.373,14.426,408600.0
2006-10-17 10:20:00,19.06,19.06,19.0,19.0,209600.0,14.426,14.426,14.3806,14.3806,209600.0
2006-10-17 10:30:00,19.0,19.0,18.92,18.93,320800.0,14.3806,14.3806,14.3201,14.3276,320800.0
2006-10-17 10:40:00,18.93,19.0,18.92,18.99,162200.0,14.3276,14.3806,14.3201,14.373,162200.0
2006-10-17 10:50:00,18.98,18.99,18.91,18.92,168400.0,14.3655,14.373,14.3125,14.3201,168400.0
2006-10-17 11:00:00,18.92,18.95,18.9,18.94,222400.0,14.3201,14.3428,14.3049,14.3352,222400.0
2006-10-17 11:10:00,18.95,18.96,18.9,18.92,196200.0,14.3428,14.3503,14.3049,14.3201,196200.0
2006-10-17 11:20:00,18.91,18.95,18.9,18.92,392000.0,14.3125,14.3428,14.3049,14.3201,392000.0
2006-10-17 11:30:00,18.92,18.93,18.89,18.91,332400.0,14.3201,14.3276,14.2973,14.3125,332400.0
2006-10-17 11:40:00,18.92,18.95,18.9,18.93,271600.0,14.3201,14.3428,14.3049,14.3276,271600.0
2006-10-17 11:50:00,18.93,18.93,18.88,18.9,540000.0,14.3276,14.3276,14.2898,14.3049,540000.0
2006-10-17 12:00:00,18.89,18.93,18.88,18.93,279600.0,14.2973,14.3276,14.2898,14.3276,279600.0
2006-10-17 12:10:00,18.93,18.98,18.93,18.93,218400.0,14.3276,14.3655,14.3276,14.3276,218400.0
2006-10-17 12:20:00,18.94,18.96,18.92,18.93,142800.0,14.3352,14.3503,14.3201,14.3276,142800.0
2006-10-17 12:30:00,18.93,18.95,18.92,18.93,79400.0,14.3276,14.3428,14.3201,14.3276,79400.0
2006-10-17 12:40:00,18.94,18.95,18.9,18.91,144400.0,14.3352,14.3428,14.3049,14.3125,144400.0
2006-10-17 12:50:00,18.9,18.95,18.9,18.92,217600.0,14.3049,14.3428,14.3049,14.3201,217600.0
2006-10-17 13:00:00,18.92,18.99,18.92,18.94,205400.0,14.3201,14.373,14.3201,14.3352,205400.0
2006-10-17 13:10:00,18.94,18.96,18.93,18.93,94400.0,14.3352,14.3503,14.3276,14.3276,94400.0
2006-10-17 13:20:00,18.93,18.95,18.91,18.92,210800.0,14.3276,14.3428,14.3125,14.3201,210800.0
2006-10-17 13:30:00,18.92,18.95,18.92,18.93,105000.0,14.3201,14.3428,14.3201,14.3276,105000.0
2006-10-17 13:40:00,18.93,18.96,18.93,18.95,105400.0,14.3276,14.3503,14.3276,14.3428,105400.0
2006-10-17 13:50:00,18.95,19.02,18.95,18.99,303800.0,14.3428,14.3957,14.3428,14.373,303800.0
2006-10-17 14:00:00,18.99,18.99,18.95,18.95,110600.0,14.373,14.373,14.3428,14.3428,110600.0
2006-10-17 14:10:00,18.95,18.99,18.94,18.95,171600.0,14.3428,14.373,14.3352,14.3428,171600.0
2006-10-17 14:20:00,18.96,18.97,18.93,18.93,127000.0,14.3503,14.3579,14.3276,14.3276,127000.0
2006-10-17 14:30:00,18.93,18.94,18.93,18.93,112800.0,14.3276,14.3352,14.3276,14.3276,112800.0
2006-10-17 14:40:00,18.93,18.97,18.93,18.97,374200.0,14.3276,14.3579,14.3276,14.3579,374200.0
2006-10-17 14:50:00,18.97,18.98,18.93,18.94,248200.0,14.3579,14.3655,14.3276,14.3352,248200.0
2006-10-17 15:00:00,18.93,18.98,18.93,18.98,145000.0,14.3276,14.3655,14.3276,14.3655,145000.0
2006-10-17 15:10:00,18.98,19.0,18.96,18.97,139400.0,14.3655,14.3806,14.3503,14.3579,139400.0
2006-10-17 15:20:00,18.96,19.01,18.96,19.0,194400.0,14.3503,14.3882,14.3503,14.3806,194400.0
2006-10-17 15:30:00,19.0,19.03,18.96,18.96,477200.0,14.3806,14.4033,14.3503,14.3503,477200.0
2006-10-17 15:40:00,18.96,18.99,18.92,18.96,447800.0,14.3503,14.373,14.3201,14.3503,447800.0
2006-10-17 15:50:00,18.96,18.99,18.93,18.93,763000.0,14.3503,14.373,14.3276,14.3276,763000.0
2006-10-18 09:30:00,19.1,19.21,19.07,19.18,637400.0,14.4563,14.5395,14.4336,14.5168,637400.0
2006-10-18 09:40:00,19.18,19.25,19.1,19.11,474000.0,14.5168,14.5698,14.4563,14.4639,474000.0
2006-10-18 09:50:00,19.11,19.13,19.03,19.06,326600.0,14.4639,14.479,14.4033,14.426,326600.0
2006-10-18 10:00:00,19.06,19.08,19.0,19.08,275200.0,14.426,14.4412,14.3806,14.4412,275200.0
2006-10-18 10:10:00,19.08,19.1,19.05,19.07,162600.0,14.4412,14.4563,14.4184,14.4336,162600.0
2006-10-18 10:20:00,19.06,19.09,19.02,19.06,218400.0,14.426,14.4487,14.3957,14.426,218400.0
2006-10-18 10:30:00,19.06,19.09,18.99,19.0,267600.0,14.426,14.4487,14.373,14.3806,267600.0
2006-10-18 10:40:00,19.0,19.0,18.89,18.93,309600.0,14.3806,14.3806,14.2973,14.3276,309600.0
2006-10-18 10:50:00,18.93,19.0,18.89,18.95,176800.0,14.3276,14.3806,14.2973,14.3428,176800.0
2006-10-18 11:00:00,18.94,18.98,18.93,18.93,413600.0,14.3352,14.3655,14.3276,14.3276,413600.0
2006-10-18 11:10:00,18.93,18.95,18.93,18.93,91800.0,14.3276,14.3428,14.3276,14.3276,91800.0
2006-10-18 11:20:00,18.93,18.93,18.88,18.9,282600.0,14.3276,14.3276,14.2898,14.3049,282600.0
2006-10-18 11:30:00,18.9,18.91,18.86,18.88,121600.0,14.3049,14.3125,14.2746,14.2898,121600.0
2006-10-18 11:40:00,18.88,18.91,18.87,18.9,107200.0,14.2898,14.3125,14.2822,14.3049,107200.0
2006-10-18 11:50:00,18.9,18.9,18.88,18.88,58600.0,14.3049,14.3049,14.2898,14.2898,58600.0
2006-10-18 12:00:00,18.88,18.89,18.87,18.87,60000.0,14.2898,14.2973,14.2822,14.2822,60000.0
2006-10-18 12:10:00,18.87,18.89,18.84,18.88,129200.0,14.2822,14.2973,14.2595,14.2898,129200.0
2006-10-18 12:20:00,18.88,18.9,18.85,18.88,86400.0,14.2898,14.3049,14.2671,14.2898,86400.0
2006-10-18 12:30:00,18.88,18.9,18.88,18.9,89400.0,14.2898,14.3049,14.2898,14.3049,89400.0
2006-10-18 12:40:00,18.9,18.91,18.88,18.9,152200.0,14.3049,14.3125,14.2898,14.3049,152200.0
2006-10-18 12:50:00,18.9,18.9,18.86,18.89,80400.0,14.3049,14.3049,14.2746,14.2973,80400.0
2006-10-18 13:00:00,18.88,18.88,18.84,18.84,107600.0,14.2898,14.2898,14.2595,14.2595,107600.0
2006-10-18 13:10:00,18.84,18.9,18.84,18.86,197800.0,14.2595,14.3049,14.2595,14.2746,197800.0
2006-10-18 13:20:00,18.86,18.86,18.78,18.79,231600.0,14.2746,14.2746,14.2141,14.2217,231600.0
2006-10-18 13:30:00,18.79,18.86,18.75,18.84,343800.0,14.2217,14.2746,14.1914,14.2595,343800.0
2006-10-18 13:40:00,18.84,18.84,18.79,18.83,118400.0,14.2595,14.2595,14.2217,14.2519,118400.0
2006-10-18 13:50:00,18.83,18.87,18.8,18.87,121000.0,14.2519,14.2822,14.2292,14.2822,121000.0
2006-10-18 14:00:00,18.88,18.88,18.85,18.85,136400.0,14.2898,14.2898,14.2671,14.2671,136400.0
2006-10-18 14:10:00,18.85,18.85,18.81,18.84,147200.0,14.2671,14.2671,14.2368,14.2595,147200.0
2006-10-18 14:20:00,18.84,18.93,18.83,18.91,346400.0,14.2595,14.3276,14.2519,14.3125,346400.0
2006-10-18 14:30:00,18.91,18.92,18.86,18.9,145400.0,14.3125,14.3201,14.2746,14.3049,145400.0
2006-10-18 14:40:00,18.9,18.91,18.88,18.9,125400.0,14.3049,14.3125,14.2898,14.3049,125400.0
2006-10-18 14:50:00,18.9,18.9,18.85,18.88,157000.0,14.3049,14.3049,14.2671,14.2898,157000.0
2006-10-18 15:00:00,18.88,18.89,18.83,18.86,188000.0,14.2898,14.2973,14.2519,14.2746,188000.0
2006-10-18 15:10:00,18.86,18.89,18.84,18.85,189000.0,14.2746,14.2973,14.2595,14.2671,189000.0
2006-10-18 15:20:00,18.84,18.87,18.82,18.83,197200.0,14.2595,14.2822,14.2444,14.2519,197200.0
2006-10-18 15:30:00,18.83,18.9,18.82,18.89,240200.0,14.2519,14.3049,14.2444,14.2973,240200.0
2006-10-18 15:40:00,18.87,18.9,18.86,18.88,276600.0,14.2822,14.3049,14.2746,14.2898,276600.0
2006-10-18 15:50:00,18.89,18.9,18.85,18.9,367400.0,14.2973,14.3049,14.2671,14.3049,367400.0
2006-10-19 09:30:00,18.7,18.91,18.63,18.68,643800.0,14.1535,14.3125,14.1006,14.1384,643800.0
2006-10-19 09:40:00,18.66,18.79,18.66,18.71,322200.0,14.1233,14.2217,14.1233,14.1611,322200.0
2006-10-19 09:50:00,18.71,18.82,18.71,18.77,329000.0,14.1611,14.2444,14.1611,14.2065,329000.0
2006-10-19 10:00:00,18.78,18.92,18.77,18.88,323800.0,14.2141,14.3201,14.2065,14.2898,323800.0
2006-10-19 10:10:00,18.88,18.96,18.85,18.91,275800.0,14.2898,14.3503,14.2671,14.3125,275800.0
2006-10-19 10:20:00,18.91,18.96,18.9,18.92,273200.0,14.3125,14.3503,14.3049,14.3201,273200.0
2006-10-19 10:30:00,18.93,18.95,18.86,18.9,294000.0,14.3276,14.3428,14.2746,14.3049,294000.0
2006-10-19 10:40:00,18.9,18.92,18.88,18.92,149800.0,14.3049,14.3201,14.2898,14.3201,149800.0
2006-10-19 10:50:00,18.92,18.95,18.88,18.88,177800.0,14.3201,14.3428,14.2898,14.2898,177800.0
2006-10-19 11:00:00,18.88,18.88,18.81,18.82,145400.0,14.2898,14.2898,14.2368,14.2444,145400.0
2006-10-19 11:10:00,18.83,18.83,18.75,18.77,166200.0,14.2519,14.2519,14.1914,14.2065,166200.0
2006-10-19 11:20:00,18.78,18.84,18.78,18.8,93200.0,14.2141,14.2595,14.2141,14.2292,93200.0
2006-10-19 11:30:00,18.81,18.82,18.77,18.79,133400.0,14.2368,14.2444,14.2065,14.2217,133400.0
2006-10-19 11:40:00,18.79,18.82,18.77,18.8,73800.0,14.2217,14.2444,14.2065,14.2292,73800.0
2006-10-19 11:50:00,18.8,18.86,18.79,18.83,69800.0,14.2292,14.2746,14.2217,14.2519,69800.0
2006-10-19 12:00:00,18.84,18.88,18.77,18.86,194600.0,14.2595,14.2898,14.2065,14.2746,194600.0
2006-10-19 12:10:00,18.86,18.91,18.8,18.81,144200.0,14.2746,14.3125,14.2292,14.2368,144200.0
2006-10-19 12:20:00,18.81,18.84,18.8,18.82,145600.0,14.2368,14.2595,14.2292,14.2444,145600.0
2006-10-19 12:30:00,18.82,18.82,18.75,18.75,180400.0,14.2444,14.2444,14.1914,14.1914,180400.0
2006-10-19 12:40:00,18.76,18.77,18.73,18.73,289600.0,14.199,14.2065,14.1762,14.1762,289600.0
2006-10-19 12:50:00,18.74,18.75,18.73,18.74,132600.0,14.1838,14.1914,14.1762,14.1838,132600.0
2006-10-19 13:00:00,18.74,18.75,18.71,18.73,224600.0,14.1838,14.1914,14.1611,14.1762,224600.0
2006-10-19 13:10:00,18.73,18.77,18.73,18.75,186400.0,14.1762,14.2065,14.1762,14.1914,186400.0
2006-10-19 13:20:00,18.76,18.77,18.74,18.74,54400.0,14.199,14.2065,14.1838,14.1838,54400.0
2006-10-19 13:30:00,18.75,18.75,18.71,18.73,159400.0,14.1914,14.1914,14.1611,14.1762,159400.0
2006-10-19 13:40:00,18.73,18.73,18.71,18.73,105000.0,14.1762,14.1762,14.1611,14.1762,105000.0
2006-10-19 13:50:00,18.73,18.73,18.7,18.71,91600.0,14.1762,14.1762,14.1535,14.1611,91600.0
2006-10-19 14:00:00,18.71,18.73,18.68,18.71,159200.0,14.1611,14.1762,14.1384,14.1611,159200.0
2006-10-19 14:10:00,18.72,18.75,18.71,18.73,103000.0,14.1687,14.1914,14.1611,14.1762,103000.0
2006-10-19 14:20:00,18.73,18.78,18.71,18.77,153800.0,14.1762,14.2141,14.1611,14.2065,153800.0
2006-10-19 14:30:00,18.77,18.79,18.75,18.78,121600.0,14.2065,14.2217,14.1914,14.2141,121600.0
2006-10-19 14:40:00,18.79,18.8,18.74,18.77,227400.0,14.2217,14.2292,14.1838,14.2065,227400.0
2006-10-19 14:50:00,18.77,18.82,18.75,18.81,199000.0,14.2065,14.2444,14.1914,14.2368,199000.0
2006-10-19 15:00:00,18.81,18.84,18.8,18.82,339400.0,14.2368,14.2595,14.2292,14.2444,339400.0
2006-10-19 15:10:00,18.83,18.85,18.81,18.84,421400.0,14.2519,14.2671,14.2368,14.2595,421400.0
2006-10-19 15:20:00,18.84,18.86,18.82,18.82,302200.0,14.2595,14.2746,14.2444,14.2444,302200.0
2006-10-19 15:30:00,18.83,18.87,18.83,18.83,303600.0,14.2519,14.2822,14.2519,14.2519,303600.0
2006-10-19 15:40:00,18.83,18.88,18.83,18.86,266200.0,14.2519,14.2898,14.2519,14.2746,266200.0
2006-10-19 15:50:00,18.86,18.89,18.84,18.89,555600.0,14.2746,14.2973,14.2595,14.2973,555600.0
2006-10-20 09:30:00,18.89,18.92,18.53,18.65,4676600.0,14.2973,14.3201,14.0249,14.1157,4676600.0
2006-10-20 09:40:00,18.64,18.68,18.58,18.61,373000.0,14.1081,14.1384,14.0627,14.0854,373000.0
2006-10-20 09:50:00,18.61,18.63,18.5,18.51,855000.0,14.0854,14.1006,14.0022,14.0097,855000.0
2006-10-20 10:00:00,18.51,18.52,18.4,18.4,825600.0,14.0097,14.0173,13.9265,13.9265,825600.0
2006-10-20 10:10:00,18.4,18.44,18.36,18.37,588600.0,13.9265,13.9568,13.8962,13.9038,588600.0
2006-10-20 10:20:00,18.37,18.47,18.36,18.45,336800.0,13.9038,13.9795,13.8962,13.9643,336800.0
2006-10-20 10:30:00,18.45,18.48,18.43,18.47,249800.0,13.9643,13.987,13.9492,13.9795,249800.0
2006-10-20 10:40:00,18.47,18.5,18.47,18.48,269600.0,13.9795,14.0022,13.9795,13.987,269600.0
2006-10-20 10:50:00,18.48,18.53,18.47,18.53,257400.0,13.987,14.0249,13.9795,14.0249,257400.0
2006-10-20 11:00:00,18.53,18.56,18.48,18.5,300000.0,14.0249,14.0476,13.987,14.0022,300000.0
2006-10-20 11:10:00,18.5,18.52,18.48,18.52,166200.0,14.0022,14.0173,13.987,14.0173,166200.0
2006-10-20 11:20:00,18.52,18.53,18.48,18.5,152000.0,14.0173,14.0249,13.987,14.0022,152000.0
2006-10-20 11:30:00,18.5,18.51,18.48,18.49,213600.0,14.0022,14.0097,13.987,13.9946,213600.0
2006-10-20 11:40:00,18.49,18.49,18.43,18.44,289000.0,13.9946,13.9946,13.9492,13.9568,289000.0
2006-10-20 11:50:00,18.44,18.47,18.44,18.45,211600.0,13.9568,13.9795,13.9568,13.9643,211600.0
2006-10-20 12:00:00,18.45,18.47,18.43,18.47,220200.0,13.9643,13.9795,13.9492,13.9795,220200.0
2006-10-20 12:10:00,18.47,18.5,18.47,18.5,192200.0,13.9795,14.0022,13.9795,14.0022,192200.0
2006-10-20 12:20:00,18.5,18.55,18.49,18.55,259400.0,14.0022,14.04,13.9946,14.04,259400.0
2006-10-20 12:30:00,18.55,18.64,18.55,18.63,341000.0,14.04,14.1081,14.04,14.1006,341000.0
2006-10-20 12:40:00,18.63,18.75,18.63,18.75,406600.0,14.1006,14.1914,14.1006,14.1914,406600.0
2006-10-20 12:50:00,18.75,18.77,18.72,18.74,495400.0,14.1914,14.2065,14.1687,14.1838,495400.0
2006-10-20 13:00:00,18.74,18.75,18.66,18.67,259200.0,14.1838,14.1914,14.1233,14.1308,259200.0
2006-10-20 13:10:00,18.67,18.7,18.67,18.67,154800.0,14.1308,14.1535,14.1308,14.1308,154800.0
2006-10-20 13:20:00,18.67,18.7,18.65,18.68,187200.0,14.1308,14.1535,14.1157,14.1384,187200.0
2006-10-20 13:30:00,18.68,18.69,18.66,18.66,132000.0,14.1384,14.146,14.1233,14.1233,132000.0
2006-10-20 13:40:00,18.66,18.66,18.61,18.61,217400.0,14.1233,14.1233,14.0854,14.0854,217400.0
2006-10-20 13:50:00,18.61,18.64,18.59,18.61,154800.0,14.0854,14.1081,14.0703,14.0854,154800.0
2006-10-20 14:00:00,18.61,18.64,18.61,18.61,138800.0,14.0854,14.1081,14.0854,14.0854,138800.0
2006-10-20 14:10:00,18.61,18.66,18.6,18.64,281200.0,14.0854,14.1233,14.0779,14.1081,281200.0
2006-10-20 14:20:00,18.64,18.7,18.64,18.67,239600.0,14.1081,14.1535,14.1081,14.1308,239600.0
2006-10-20 14:30:00,18.66,18.69,18.65,18.66,138200.0,14.1233,14.146,14.1157,14.1233,138200.0
2006-10-20 14:40:00,18.66,18.68,18.64,18.66,195600.0,14.1233,14.1384,14.1081,14.1233,195600.0
2006-10-20 14:50:00,18.67,18.68,18.62,18.63,232600.0,14.1308,14.1384,14.093,14.1006,232600.0
2006-10-20 15:00:00,18.63,18.64,18.61,18.64,205800.0,14.1006,14.1081,14.0854,14.1081,205800.0
2006-10-20 15:10:00,18.64,18.64,18.62,18.63,196000.0,14.1081,14.1081,14.093,14.1006,196000.0
2006-10-20 15:20:00,18.63,18.66,18.56,18.61,664200.0,14.1006,14.1233,14.0476,14.0854,664200.0
2006-10-20 15:30:00,18.61,18.64,18.59,18.63,266600.0,14.0854,14.1081,14.0703,14.1006,266600.0
2006-10-20 15:40:00,18.63,18.72,18.63,18.72,633200.0,14.1006,14.1687,14.1006,14.1687,633200.0
2006-10-20 15:50:00,18.72,18.74,18.68,18.72,913400.0,14.1687,14.1838,14.1384,14.1687,913400.0
2006-10-23 09:30:00,18.7,18.7,18.52,18.62,528400.0,14.1535,14.1535,14.0173,14.093,528400.0
2006-10-23 09:40:00,18.61,18.7,18.58,18.65,210000.0,14.0854,14.1535,14.0627,14.1157,210000.0
2006-10-23 09:50:00,18.65,18.85,18.65,18.83,424200.0,14.1157,14.2671,14.1157,14.2519,424200.0
2006-10-23 10:00:00,18.83,19.03,18.82,18.99,688200.0,14.2519,14.4033,14.2444,14.373,688200.0
2006-10-23 10:10:00,18.99,19.14,18.97,19.02,735800.0,14.373,14.4866,14.3579,14.3957,735800.0
2006-10-23 10:20:00,19.03,19.1,18.99,19.09,392400.0,14.4033,14.4563,14.373,14.4487,392400.0
2006-10-23 10:30:00,19.09,19.09,18.99,19.0,375200.0,14.4487,14.4487,14.373,14.3806,375200.0
2006-10-23 10:40:00,19.0,19.01,18.95,18.99,341000.0,14.3806,14.3882,14.3428,14.373,341000.0
2006-10-23 10:50:00,18.99,19.06,18.96,19.05,432800.0,14.373,14.426,14.3503,14.4184,432800.0
2006-10-23 11:00:00,19.05,19.06,19.01,19.05,460600.0,14.4184,14.426,14.3882,14.4184,460600.0
2006-10-23 11:10:00,19.05,19.07,19.02,19.07,234200.0,14.4184,14.4336,14.3957,14.4336,234200.0
2006-10-23 11:20:00,19.07,19.11,19.05,19.07,406200.0,14.4336,14.4639,14.4184,14.4336,406200.0
2006-10-23 11:30:00,19.07,19.08,18.99,19.04,297600.0,14.4336,14.4412,14.373,14.4109,297600.0
2006-10-23 11:40:00,19.04,19.07,19.03,19.05,221000.0,14.4109,14.4336,14.4033,14.4184,221000.0
2006-10-23 11:50:00,19.05,19.07,19.02,19.04,368400.0,14.4184,14.4336,14.3957,14.4109,368400.0
2006-10-23 12:00:00,19.05,19.09,19.05,19.09,304800.0,14.4184,14.4487,14.4184,14.4487,304800.0
2006-10-23 12:10:00,19.09,19.09,19.03,19.04,160200.0,14.4487,14.4487,14.4033,14.4109,160200.0
2006-10-23 12:20:00,19.04,19.08,19.04,19.07,182000.0,14.4109,14.4412,14.4109,14.4336,182000.0
2006-10-23 12:30:00,19.06,19.08,19.04,19.04,236600.0,14.426,14.4412,14.4109,14.4109,236600.0
2006-10-23 12:40:00,19.04,19.06,19.04,19.04,276800.0,14.4109,14.426,14.4109,14.4109,276800.0
2006-10-23 12:50:00,19.04,19.06,19.03,19.05,237200.0,14.4109,14.426,14.4033,14.4184,237200.0
2006-10-23 13:00:00,19.06,19.08,19.05,19.07,154400.0,14.426,14.4412,14.4184,14.4336,154400.0
2006-10-23 13:10:00,19.07,19.08,19.06,19.07,230000.0,14.4336,14.4412,14.426,14.4336,230000.0
2006-10-23 13:20:00,19.07,19.08,19.04,19.05,205000.0,14.4336,14.4412,14.4109,14.4184,205000.0
2006-10-23 13:30:00,19.05,19.06,19.02,19.02,197000.0,14.4184,14.426,14.3957,14.3957,197000.0
2006-10-23 13:40:00,19.03,19.06,19.0,19.02,327200.0,14.4033,14.426,14.3806,14.3957,327200.0
2006-10-23 13:50:00,19.02,19.07,19.0,19.07,422000.0,14.3957,14.4336,14.3806,14.4336,422000.0
2006-10-23 14:00:00,19.07,19.08,19.0,19.0,216200.0,14.4336,14.4412,14.3806,14.3806,216200.0
2006-10-23 14:10:00,19.0,19.06,19.0,19.05,287200.0,14.3806,14.426,14.3806,14.4184,287200.0
2006-10-23 14:20:00,19.05,19.07,19.0,19.03,336800.0,14.4184,14.4336,14.3806,14.4033,336800.0
2006-10-23 14:30:00,19.03,19.1,19.03,19.08,310800.0,14.4033,14.4563,14.4033,14.4412,310800.0
2006-10-23 14:40:00,19.08,19.13,19.07,19.12,406400.0,14.4412,14.479,14.4336,14.4714,406400.0
2006-10-23 14:50:00,19.12,19.15,19.11,19.11,547800.0,14.4714,14.4941,14.4639,14.4639,547800.0
2006-10-23 15:00:00,19.12,19.24,19.11,19.24,781400.0,14.4714,14.5623,14.4639,14.5623,781400.0
2006-10-23 15:10:00,19.24,19.25,19.17,19.18,534400.0,14.5623,14.5698,14.5093,14.5168,534400.0
2006-10-23 15:20:00,19.17,19.18,19.11,19.12,518000.0,14.5093,14.5168,14.4639,14.4714,518000.0
2006-10-23 15:30:00,19.12,19.13,19.11,19.12,231400.0,14.4714,14.479,14.4639,14.4714,231400.0
2006-10-23 15:40:00,19.13,19.16,19.12,19.16,355800.0,14.479,14.5017,14.4714,14.5017,355800.0
2006-10-23 15:50:00,19.16,19.18,19.14,19.16,646400.0,14.5017,14.5168,14.4866,14.5017,646400.0
2006-10-24 09:30:00,19.1,19.15,19.0,19.09,444800.0,14.4563,14.4941,14.3806,14.4487,444800.0
2006-10-24 09:40:00,19.08,19.27,19.08,19.25,449600.0,14.4412,14.585,14.4412,14.5698,449600.0
2006-10-24 09:50:00,19.25,19.29,19.23,19.23,355200.0,14.5698,14.6001,14.5547,14.5547,355200.0
2006-10-24 10:00:00,19.23,19.23,19.14,19.2,412800.0,14.5547,14.5547,14.4866,14.532,412800.0
2006-10-24 10:10:00,19.2,19.23,19.04,19.05,279800.0,14.532,14.5547,14.4109,14.4184,279800.0
2006-10-24 10:20:00,19.05,19.08,19.01,19.05,275400.0,14.4184,14.4412,14.3882,14.4184,275400.0
2006-10-24 10:30:00,19.05,19.05,19.01,19.03,225600.0,14.4184,14.4184,14.3882,14.4033,225600.0
2006-10-24 10:40:00,19.03,19.06,19.0,19.06,358400.0,14.4033,14.426,14.3806,14.426,358400.0
2006-10-24 10:50:00,19.06,19.08,19.03,19.08,204800.0,14.426,14.4412,14.4033,14.4412,204800.0
2006-10-24 11:00:00,19.08,19.11,19.06,19.1,319400.0,14.4412,14.4639,14.426,14.4563,319400.0
2006-10-24 11:10:00,19.1,19.12,19.08,19.08,176400.0,14.4563,14.4714,14.4412,14.4412,176400.0
2006-10-24 11:20:00,19.09,19.13,19.08,19.13,176200.0,14.4487,14.479,14.4412,14.479,176200.0
2006-10-24 11:30:00,19.13,19.17,19.1,19.15,252800.0,14.479,14.5093,14.4563,14.4941,252800.0
2006-10-24 11:40:00,19.15,19.15,19.13,19.13,132600.0,14.4941,14.4941,14.479,14.479,132600.0
2006-10-24 11:50:00,19.14,19.18,19.12,19.16,213400.0,14.4866,14.5168,14.4714,14.5017,213400.0
2006-10-24 12:00:00,19.16,19.17,19.1,19.1,551200.0,14.5017,14.5093,14.4563,14.4563,551200.0
2006-10-24 12:10:00,19.1,19.13,19.1,19.13,161600.0,14.4563,14.479,14.4563,14.479,161600.0
2006-10-24 12:20:00,19.12,19.13,19.11,19.11,101200.0,14.4714,14.479,14.4639,14.4639,101200.0
2006-10-24 12:30:00,19.11,19.11,19.01,19.01,169200.0,14.4639,14.4639,14.3882,14.3882,169200.0
2006-10-24 12:40:00,19.02,19.04,18.93,18.94,596400.0,14.3957,14.4109,14.3276,14.3352,596400.0
2006-10-24 12:50:00,18.94,18.97,18.89,18.92,333600.0,14.3352,14.3579,14.2973,14.3201,333600.0
2006-10-24 13:00:00,18.92,18.96,18.91,18.95,125600.0,14.3201,14.3503,14.3125,14.3428,125600.0
2006-10-24 13:10:00,18.95,19.03,18.95,19.02,231200.0,14.3428,14.4033,14.3428,14.3957,231200.0
2006-10-24 13:20:00,19.02,19.05,19.01,19.05,139000.0,14.3957,14.4184,14.3882,14.4184,139000.0
2006-10-24 13:30:00,19.05,19.1,19.05,19.08,176400.0,14.4184,14.4563,14.4184,14.4412,176400.0
2006-10-24 13:40:00,19.08,19.08,19.0,19.0,126200.0,14.4412,14.4412,14.3806,14.3806,126200.0
2006-10-24 13:50:00,19.0,19.03,18.97,18.99,144000.0,14.3806,14.4033,14.3579,14.373,144000.0
2006-10-24 14:00:00,19.0,19.05,18.97,19.03,109600.0,14.3806,14.4184,14.3579,14.4033,109600.0
2006-10-24 14:10:00,19.03,19.04,18.96,18.97,139800.0,14.4033,14.4109,14.3503,14.3579,139800.0
2006-10-24 14:20:00,18.98,19.08,18.97,19.06,190200.0,14.3655,14.4412,14.3579,14.426,190200.0
2006-10-24 14:30:00,19.05,19.07,19.04,19.05,101600.0,14.4184,14.4336,14.4109,14.4184,101600.0
2006-10-24 14:40:00,19.05,19.05,19.04,19.05,345000.0,14.4184,14.4184,14.4109,14.4184,345000.0
2006-10-24 14:50:00,19.05,19.06,19.02,19.06,143600.0,14.4184,14.426,14.3957,14.426,143600.0
2006-10-24 15:00:00,19.06,19.07,19.03,19.04,212800.0,14.426,14.4336,14.4033,14.4109,212800.0
2006-10-24 15:10:00,19.04,19.11,19.04,19.11,348000.0,14.4109,14.4639,14.4109,14.4639,348000.0
2006-10-24 15:20:00,19.11,19.13,19.08,19.08,678800.0,14.4639,14.479,14.4412,14.4412,678800.0
2006-10-24 15:30:00,19.08,19.1,19.08,19.1,133400.0,14.4412,14.4563,14.4412,14.4563,133400.0
2006-10-24 15:40:00,19.09,19.11,19.08,19.11,269200.0,14.4487,14.4639,14.4412,14.4639,269200.0
2006-10-24 15:50:00,19.1,19.13,19.07,19.09,655800.0,14.4563,14.479,14.4336,14.4487,655800.0
2006-10-25 09:30:00,19.05,19.15,19.0,19.14,859800.0,14.4184,14.4941,14.3806,14.4866,859800.0
2006-10-25 09:40:00,19.15,19.18,19.13,19.16,230800.0,14.4941,14.5168,14.479,14.5017,230800.0
2006-10-25 09:50:00,19.16,19.18,19.08,19.08,260800.0,14.5017,14.5168,14.4412,14.4412,260800.0
2006-10-25 10:00:00,19.09,19.14,19.06,19.13,384000.0,14.4487,14.4866,14.426,14.479,384000.0
2006-10-25 10:10:00,19.13,19.15,19.09,19.13,217800.0,14.479,14.4941,14.4487,14.479,217800.0
2006-10-25 10:20:00,19.13,19.28,19.13,19.27,390200.0,14.479,14.5925,14.479,14.585,390200.0
2006-10-25 10:30:00,19.27,19.27,19.14,19.2,382600.0,14.585,14.585,14.4866,14.532,382600.0
2006-10-25 10:40:00,19.2,19.2,19.11,19.11,236200.0,14.532,14.532,14.4639,14.4639,236200.0
2006-10-25 10:50:00,19.11,19.14,19.08,19.12,142200.0,14.4639,14.4866,14.4412,14.4714,142200.0
2006-10-25 11:00:00,19.11,19.13,19.07,19.13,160200.0,14.4639,14.479,14.4336,14.479,160200.0
2006-10-25 11:10:00,19.13,19.15,19.11,19.14,85400.0,14.479,14.4941,14.4639,14.4866,85400.0
2006-10-25 11:20:00,19.14,19.16,19.1,19.14,110400.0,14.4866,14.5017,14.4563,14.4866,110400.0
2006-10-25 11:30:00,19.14,19.22,19.14,19.18,210400.0,14.4866,14.5471,14.4866,14.5168,210400.0
2006-10-25 11:40:00,19.19,19.19,19.17,19.17,66600.0,14.5244,14.5244,14.5093,14.5093,66600.0
2006-10-25 11:50:00,19.17,19.18,19.16,19.18,104600.0,14.5093,14.5168,14.5017,14.5168,104600.0
2006-10-25 12:00:00,19.18,19.19,19.17,19.17,104400.0,14.5168,14.5244,14.5093,14.5093,104400.0
2006-10-25 12:10:00,19.17,19.2,19.16,19.16,59400.0,14.5093,14.532,14.5017,14.5017,59400.0
2006-10-25 12:20:00,19.16,19.16,19.05,19.06,120200.0,14.5017,14.5017,14.4184,14.426,120200.0
2006-10-25 12:30:00,19.06,19.06,19.03,19.06,185800.0,14.426,14.426,14.4033,14.426,185800.0
2006-10-25 12:40:00,19.06,19.07,19.04,19.07,68400.0,14.426,14.4336,14.4109,14.4336,68400.0
2006-10-25 12:50:00,19.07,19.09,19.07,19.08,137400.0,14.4336,14.4487,14.4336,14.4412,137400.0
2006-10-25 13:00:00,19.08,19.1,19.07,19.08,102000.0,14.4412,14.4563,14.4336,14.4412,102000.0
2006-10-25 13:10:00,19.08,19.13,19.08,19.08,90200.0,14.4412,14.479,14.4412,14.4412,90200.0
2006-10-25 13:20:00,19.08,19.09,19.06,19.06,69400.0,14.4412,14.4487,14.426,14.426,69400.0
2006-10-25 13:30:00,19.07,19.09,19.05,19.09,78400.0,14.4336,14.4487,14.4184,14.4487,78400.0
2006-10-25 13:40:00,19.08,19.11,19.08,19.09,96800.0,14.4412,14.4639,14.4412,14.4487,96800.0
2006-10-25 13:50:00,19.1,19.11,19.07,19.08,102200.0,14.4563,14.4639,14.4336,14.4412,102200.0
2006-10-25 14:00:00,19.08,19.1,19.06,19.07,67200.0,14.4412,14.4563,14.426,14.4336,67200.0
2006-10-25 14:10:00,19.06,19.22,19.04,19.21,414000.0,14.426,14.5471,14.4109,14.5395,414000.0
2006-10-25 14:20:00,19.21,19.21,19.07,19.1,301800.0,14.5395,14.5395,14.4336,14.4563,301800.0
2006-10-25 14:30:00,19.09,19.09,19.0,19.04,359400.0,14.4487,14.4487,14.3806,14.4109,359400.0
2006-10-25 14:40:00,19.04,19.09,19.02,19.06,252400.0,14.4109,14.4487,14.3957,14.426,252400.0
2006-10-25 14:50:00,19.06,19.13,19.03,19.12,277000.0,14.426,14.479,14.4033,14.4714,277000.0
2006-10-25 15:00:00,19.13,19.14,19.1,19.11,261800.0,14.479,14.4866,14.4563,14.4639,261800.0
2006-10-25 15:10:00,19.1,19.17,19.07,19.15,272400.0,14.4563,14.5093,14.4336,14.4941,272400.0
2006-10-25 15:20:00,19.15,19.19,19.12,19.17,425400.0,14.4941,14.5244,14.4714,14.5093,425400.0
2006-10-25 15:30:00,19.18,19.23,19.17,19.21,451600.0,14.5168,14.5547,14.5093,14.5395,451600.0
2006-10-25 15:40:00,19.21,19.23,19.18,19.22,380400.0,14.5395,14.5547,14.5168,14.5471,380400.0
2006-10-25 15:50:00,19.22,19.25,19.22,19.24,428800.0,14.5471,14.5698,14.5471,14.5623,428800.0
2006-10-26 09:30:00,19.27,19.34,19.18,19.19,676800.0,14.585,14.6379,14.5168,14.5244,676800.0
2006-10-26 09:40:00,19.2,19.23,19.16,19.22,168200.0,14.532,14.5547,14.5017,14.5471,168200.0
2006-10-26 09:50:00,19.22,19.27,19.2,19.25,261400.0,14.5471,14.585,14.532,14.5698,261400.0
2006-10-26 10:00:00,19.26,19.32,19.23,19.31,452000.0,14.5774,14.6228,14.5547,14.6152,452000.0
2006-10-26 10:10:00,19.32,19.35,19.29,19.35,292800.0,14.6228,14.6455,14.6001,14.6455,292800.0
2006-10-26 10:20:00,19.35,19.35,19.23,19.27,436400.0,14.6455,14.6455,14.5547,14.585,436400.0
2006-10-26 10:30:00,19.28,19.3,19.2,19.23,268800.0,14.5925,14.6077,14.532,14.5547,268800.0
2006-10-26 10:40:00,19.24,19.25,19.16,19.17,269400.0,14.5623,14.5698,14.5017,14.5093,269400.0
2006-10-26 10:50:00,19.17,19.22,19.16,19.2,124200.0,14.5093,14.5471,14.5017,14.532,124200.0
2006-10-26 11:00:00,19.21,19.22,19.19,19.2,137400.0,14.5395,14.5471,14.5244,14.532,137400.0
2006-10-26 11:10:00,19.2,19.24,19.2,19.23,146400.0,14.532,14.5623,14.532,14.5547,146400.0
2006-10-26 11:20:00,19.23,19.28,19.22,19.27,147400.0,14.5547,14.5925,14.5471,14.585,147400.0
2006-10-26 11:30:00,19.27,19.32,19.27,19.32,193200.0,14.585,14.6228,14.585,14.6228,193200.0
2006-10-26 11:40:00,19.31,19.33,19.31,19.31,203600.0,14.6152,14.6304,14.6152,14.6152,203600.0
2006-10-26 11:50:00,19.31,19.33,19.28,19.3,92600.0,14.6152,14.6304,14.5925,14.6077,92600.0
2006-10-26 12:00:00,19.3,19.33,19.29,19.33,80400.0,14.6077,14.6304,14.6001,14.6304,80400.0
2006-10-26 12:10:00,19.33,19.34,19.3,19.3,165000.0,14.6304,14.6379,14.6077,14.6077,165000.0
2006-10-26 12:20:00,19.3,19.33,19.3,19.31,186800.0,14.6077,14.6304,14.6077,14.6152,186800.0
2006-10-26 12:30:00,19.31,19.31,19.29,19.3,116000.0,14.6152,14.6152,14.6001,14.6077,116000.0
2006-10-26 12:40:00,19.3,19.32,19.29,19.32,102600.0,14.6077,14.6228,14.6001,14.6228,102600.0
2006-10-26 12:50:00,19.32,19.33,19.31,19.33,171800.0,14.6228,14.6304,14.6152,14.6304,171800.0
2006-10-26 13:00:00,19.32,19.33,19.32,19.32,89800.0,14.6228,14.6304,14.6228,14.6228,89800.0
2006-10-26 13:10:00,19.32,19.32,19.29,19.29,119200.0,14.6228,14.6228,14.6001,14.6001,119200.0
2006-10-26 13:20:00,19.29,19.33,19.28,19.3,81400.0,14.6001,14.6304,14.5925,14.6077,81400.0
2006-10-26 13:30:00,19.3,19.38,19.28,19.35,439000.0,14.6077,14.6682,14.5925,14.6455,439000.0
2006-10-26 13:40:00,19.36,19.38,19.35,19.38,370000.0,14.6531,14.6682,14.6455,14.6682,370000.0
2006-10-26 13:50:00,19.38,19.39,19.35,19.35,431000.0,14.6682,14.6758,14.6455,14.6455,431000.0
2006-10-26 14:00:00,19.35,19.39,19.34,19.38,633800.0,14.6455,14.6758,14.6379,14.6682,633800.0
2006-10-26 14:10:00,19.38,19.42,19.37,19.41,405800.0,14.6682,14.6985,14.6606,14.6909,405800.0
2006-10-26 14:20:00,19.41,19.46,19.41,19.46,496600.0,14.6909,14.7288,14.6909,14.7288,496600.0
2006-10-26 14:30:00,19.46,19.48,19.39,19.47,367800.0,14.7288,14.7439,14.6758,14.7363,367800.0
2006-10-26 14:40:00,19.47,19.47,19.39,19.45,211200.0,14.7363,14.7363,14.6758,14.7212,211200.0
2006-10-26 14:50:00,19.44,19.47,19.39,19.47,276800.0,14.7136,14.7363,14.6758,14.7363,276800.0
2006-10-26 15:00:00,19.47,19.49,19.43,19.45,396000.0,14.7363,14.7515,14.7061,14.7212,396000.0
2006-10-26 15:10:00,19.45,19.48,19.43,19.47,277800.0,14.7212,14.7439,14.7061,14.7363,277800.0
2006-10-26 15:20:00,19.47,19.49,19.45,19.45,286600.0,14.7363,14.7515,14.7212,14.7212,286600.0
2006-10-26 15:30:00,19.45,19.49,19.43,19.49,380800.0,14.7212,14.7515,14.7061,14.7515,380800.0
2006-10-26 15:40:00,19.49,19.5,19.43,19.43,972600.0,14.7515,14.759,14.7061,14.7061,972600.0
2006-10-26 15:50:00,19.43,19.46,19.4,19.46,774400.0,14.7061,14.7288,14.6834,14.7288,774400.0
2006-10-27 09:30:00,19.41,19.43,19.22,19.22,558800.0,14.6909,14.7061,14.5471,14.5471,558800.0
2006-10-27 09:40:00,19.23,19.33,19.18,19.27,331000.0,14.5547,14.6304,14.5168,14.585,331000.0
2006-10-27 09:50:00,19.27,19.27,19.18,19.19,242800.0,14.585,14.585,14.5168,14.5244,242800.0
2006-10-27 10:00:00,19.2,19.2,19.17,19.2,245600.0,14.532,14.532,14.5093,14.532,245600.0
2006-10-27 10:10:00,19.2,19.25,19.17,19.2,319200.0,14.532,14.5698,14.5093,14.532,319200.0
2006-10-27 10:20:00,19.2,19.25,19.17,19.22,157600.0,14.532,14.5698,14.5093,14.5471,157600.0
2006-10-27 10:30:00,19.22,19.29,19.2,19.28,134000.0,14.5471,14.6001,14.532,14.5925,134000.0
2006-10-27 10:40:00,19.28,19.28,19.21,19.23,64400.0,14.5925,14.5925,14.5395,14.5547,64400.0
2006-10-27 10:50:00,19.22,19.27,19.21,19.25,71000.0,14.5471,14.585,14.5395,14.5698,71000.0
2006-10-27 11:00:00,19.25,19.28,19.23,19.28,173800.0,14.5698,14.5925,14.5547,14.5925,173800.0
2006-10-27 11:10:00,19.28,19.35,19.28,19.33,154600.0,14.5925,14.6455,14.5925,14.6304,154600.0
2006-10-27 11:20:00,19.33,19.35,19.3,19.35,134200.0,14.6304,14.6455,14.6077,14.6455,134200.0
2006-10-27 11:30:00,19.34,19.34,19.32,19.32,82400.0,14.6379,14.6379,14.6228,14.6228,82400.0
2006-10-27 11:40:00,19.32,19.33,19.29,19.29,60600.0,14.6228,14.6304,14.6001,14.6001,60600.0
2006-10-27 11:50:00,19.29,19.33,19.28,19.3,96400.0,14.6001,14.6304,14.5925,14.6077,96400.0
2006-10-27 12:00:00,19.29,19.29,19.26,19.28,131600.0,14.6001,14.6001,14.5774,14.5925,131600.0
2006-10-27 12:10:00,19.28,19.29,19.27,19.29,128600.0,14.5925,14.6001,14.585,14.6001,128600.0
2006-10-27 12:20:00,19.29,19.29,19.22,19.26,210800.0,14.6001,14.6001,14.5471,14.5774,210800.0
2006-10-27 12:30:00,19.25,19.31,19.25,19.31,75400.0,14.5698,14.6152,14.5698,14.6152,75400.0
2006-10-27 12:40:00,19.31,19.32,19.3,19.31,44400.0,14.6152,14.6228,14.6077,14.6152,44400.0
2006-10-27 12:50:00,19.31,19.31,19.28,19.28,31800.0,14.6152,14.6152,14.5925,14.5925,31800.0
2006-10-27 13:00:00,19.29,19.29,19.28,19.28,38200.0,14.6001,14.6001,14.5925,14.5925,38200.0
2006-10-27 13:10:00,19.28,19.3,19.28,19.29,64000.0,14.5925,14.6077,14.5925,14.6001,64000.0
2006-10-27 13:20:00,19.29,19.29,19.22,19.23,130200.0,14.6001,14.6001,14.5471,14.5547,130200.0
2006-10-27 13:30:00,19.22,19.22,19.18,19.18,182800.0,14.5471,14.5471,14.5168,14.5168,182800.0
2006-10-27 13:40:00,19.18,19.2,19.07,19.09,339800.0,14.5168,14.532,14.4336,14.4487,339800.0
2006-10-27 13:50:00,19.09,19.13,19.06,19.08,176000.0,14.4487,14.479,14.426,14.4412,176000.0
2006-10-27 14:00:00,19.07,19.14,19.07,19.1,232800.0,14.4336,14.4866,14.4336,14.4563,232800.0
2006-10-27 14:10:00,19.1,19.14,19.07,19.14,178000.0,14.4563,14.4866,14.4336,14.4866,178000.0
2006-10-27 14:20:00,19.14,19.14,19.0,19.02,375400.0,14.4866,14.4866,14.3806,14.3957,375400.0
2006-10-27 14:30:00,19.02,19.08,19.0,19.07,226800.0,14.3957,14.4412,14.3806,14.4336,226800.0
2006-10-27 14:40:00,19.07,19.09,19.0,19.0,256000.0,14.4336,14.4487,14.3806,14.3806,256000.0
2006-10-27 14:50:00,19.0,19.02,18.95,18.99,347200.0,14.3806,14.3957,14.3428,14.373,347200.0
2006-10-27 15:00:00,18.99,19.02,18.97,18.99,301200.0,14.373,14.3957,14.3579,14.373,301200.0
2006-10-27 15:10:00,18.99,19.04,18.97,18.99,284800.0,14.373,14.4109,14.3579,14.373,284800.0
2006-10-27 15:20:00,19.0,19.04,18.97,18.98,209000.0,14.3806,14.4109,14.3579,14.3655,209000.0
2006-10-27 15:30:00,18.98,19.02,18.96,19.0,285200.0,14.3655,14.3957,14.3503,14.3806,285200.0
2006-10-27 15:40:00,18.99,19.1,18.95,19.02,409400.0,14.373,14.4563,14.3428,14.3957,409400.0
2006-10-27 15:50:00,19.02,19.02,18.98,19.02,714800.0,14.3957,14.3957,14.3655,14.3957,714800.0
2006-10-30 09:30:00,19.0,19.0,18.9,18.93,641800.0,14.3806,14.3806,14.3049,14.3276,641800.0
2006-10-30 09:40:00,18.94,19.0,18.93,18.99,206800.0,14.3352,14.3806,14.3276,14.373,206800.0
2006-10-30 09:50:00,18.99,19.0,18.9,18.9,195400.0,14.373,14.3806,14.3049,14.3049,195400.0
2006-10-30 10:00:00,18.9,18.94,18.81,18.88,303400.0,14.3049,14.3352,14.2368,14.2898,303400.0
2006-10-30 10:10:00,18.88,18.92,18.84,18.9,173200.0,14.2898,14.3201,14.2595,14.3049,173200.0
2006-10-30 10:20:00,18.89,18.98,18.86,18.86,200000.0,14.2973,14.3655,14.2746,14.2746,200000.0
2006-10-30 10:30:00,18.86,18.93,18.86,18.92,80400.0,14.2746,14.3276,14.2746,14.3201,80400.0
2006-10-30 10:40:00,18.92,19.03,18.92,18.99,157200.0,14.3201,14.4033,14.3201,14.373,157200.0
2006-10-30 10:50:00,18.99,19.03,18.99,19.01,65400.0,14.373,14.4033,14.373,14.3882,65400.0
2006-10-30 11:00:00,19.01,19.12,19.01,19.12,251600.0,14.3882,14.4714,14.3882,14.4714,251600.0
2006-10-30 11:10:00,19.12,19.13,19.06,19.1,234400.0,14.4714,14.479,14.426,14.4563,234400.0
2006-10-30 11:20:00,19.1,19.11,19.08,19.08,109400.0,14.4563,14.4639,14.4412,14.4412,109400.0
2006-10-30 11:30:00,19.08,19.09,19.0,19.0,156400.0,14.4412,14.4487,14.3806,14.3806,156400.0
2006-10-30 11:40:00,19.0,19.03,18.99,19.03,130000.0,14.3806,14.4033,14.373,14.4033,130000.0
2006-10-30 11:50:00,19.04,19.04,18.99,19.0,72200.0,14.4109,14.4109,14.373,14.3806,72200.0
2006-10-30 12:00:00,19.0,19.01,18.97,19.0,149000.0,14.3806,14.3882,14.3579,14.3806,149000.0
2006-10-30 12:10:00,19.0,19.0,18.93,18.93,96000.0,14.3806,14.3806,14.3276,14.3276,96000.0
2006-10-30 12:20:00,18.93,18.96,18.91,18.95,59600.0,14.3276,14.3503,14.3125,14.3428,59600.0
2006-10-30 12:30:00,18.96,18.96,18.9,18.91,100400.0,14.3503,14.3503,14.3049,14.3125,100400.0
2006-10-30 12:40:00,18.92,18.93,18.91,18.91,92000.0,14.3201,14.3276,14.3125,14.3125,92000.0
2006-10-30 12:50:00,18.91,18.95,18.91,18.95,73200.0,14.3125,14.3428,14.3125,14.3428,73200.0
2006-10-30 13:00:00,18.95,19.0,18.95,19.0,84600.0,14.3428,14.3806,14.3428,14.3806,84600.0
2006-10-30 13:10:00,19.0,19.0,18.98,18.99,81200.0,14.3806,14.3806,14.3655,14.373,81200.0
2006-10-30 13:20:00,18.99,19.05,18.99,19.03,219200.0,14.373,14.4184,14.373,14.4033,219200.0
2006-10-30 13:30:00,19.03,19.05,19.01,19.05,89200.0,14.4033,14.4184,14.3882,14.4184,89200.0
2006-10-30 13:40:00,19.05,19.12,19.05,19.11,296400.0,14.4184,14.4714,14.4184,14.4639,296400.0
2006-10-30 13:50:00,19.11,19.15,19.11,19.15,273000.0,14.4639,14.4941,14.4639,14.4941,273000.0
2006-10-30 14:00:00,19.14,19.15,19.11,19.11,202600.0,14.4866,14.4941,14.4639,14.4639,202600.0
2006-10-30 14:10:00,19.11,19.11,19.09,19.1,271000.0,14.4639,14.4639,14.4487,14.4563,271000.0
2006-10-30 14:20:00,19.1,19.11,19.06,19.08,105800.0,14.4563,14.4639,14.426,14.4412,105800.0
2006-10-30 14:30:00,19.08,19.09,18.92,19.04,218800.0,14.4412,14.4487,14.3201,14.4109,218800.0
2006-10-30 14:40:00,19.05,19.07,19.03,19.07,115800.0,14.4184,14.4336,14.4033,14.4336,115800.0
2006-10-30 14:50:00,19.07,19.09,19.02,19.03,301000.0,14.4336,14.4487,14.3957,14.4033,301000.0
2006-10-30 15:00:00,19.03,19.08,19.03,19.06,127000.0,14.4033,14.4412,14.4033,14.426,127000.0
2006-10-30 15:10:00,19.07,19.08,19.03,19.04,101600.0,14.4336,14.4412,14.4033,14.4109,101600.0
2006-10-30 15:20:00,19.04,19.04,19.0,19.03,144800.0,14.4109,14.4109,14.3806,14.4033,144800.0
2006-10-30 15:30:00,19.03,19.04,18.98,19.03,175000.0,14.4033,14.4109,14.3655,14.4033,175000.0
2006-10-30 15:40:00,19.04,19.11,19.04,19.11,233600.0,14.4109,14.4639,14.4109,14.4639,233600.0
2006-10-30 15:50:00,19.11,19.12,19.06,19.07,336000.0,14.4639,14.4714,14.426,14.4336,336000.0
2006-10-31 09:30:00,19.11,19.18,19.05,19.13,565200.0,14.4639,14.5168,14.4184,14.479,565200.0
2006-10-31 09:40:00,19.13,19.13,18.97,18.97,291600.0,14.479,14.479,14.3579,14.3579,291600.0
2006-10-31 09:50:00,18.98,19.07,18.96,18.99,279800.0,14.3655,14.4336,14.3503,14.373,279800.0
2006-10-31 10:00:00,18.98,19.0,18.9,18.91,322800.0,14.3655,14.3806,14.3049,14.3125,322800.0
2006-10-31 10:10:00,18.9,18.94,18.88,18.89,213400.0,14.3049,14.3352,14.2898,14.2973,213400.0
2006-10-31 10:20:00,18.88,18.96,18.88,18.92,244000.0,14.2898,14.3503,14.2898,14.3201,244000.0
2006-10-31 10:30:00,18.93,18.97,18.93,18.96,143800.0,14.3276,14.3579,14.3276,14.3503,143800.0
2006-10-31 10:40:00,18.96,19.03,18.96,18.98,152000.0,14.3503,14.4033,14.3503,14.3655,152000.0
2006-10-31 10:50:00,18.98,19.03,18.98,19.02,249000.0,14.3655,14.4033,14.3655,14.3957,249000.0
2006-10-31 11:00:00,19.02,19.03,18.97,18.97,152000.0,14.3957,14.4033,14.3579,14.3579,152000.0
2006-10-31 11:10:00,18.96,18.97,18.86,18.86,299200.0,14.3503,14.3579,14.2746,14.2746,299200.0
2006-10-31 11:20:00,18.86,18.95,18.86,18.93,150800.0,14.2746,14.3428,14.2746,14.3276,150800.0
2006-10-31 11:30:00,18.93,18.93,18.88,18.9,337400.0,14.3276,14.3276,14.2898,14.3049,337400.0
2006-10-31 11:40:00,18.89,18.92,18.84,18.85,229200.0,14.2973,14.3201,14.2595,14.2671,229200.0
2006-10-31 11:50:00,18.85,18.9,18.84,18.86,211000.0,14.2671,14.3049,14.2595,14.2746,211000.0
2006-10-31 12:00:00,18.86,18.93,18.85,18.91,282800.0,14.2746,14.3276,14.2671,14.3125,282800.0
2006-10-31 12:10:00,18.9,18.93,18.85,18.86,153400.0,14.3049,14.3276,14.2671,14.2746,153400.0
2006-10-31 12:20:00,18.87,18.88,18.86,18.87,99000.0,14.2822,14.2898,14.2746,14.2822,99000.0
2006-10-31 12:30:00,18.87,18.87,18.72,18.75,364800.0,14.2822,14.2822,14.1687,14.1914,364800.0
2006-10-31 12:40:00,18.75,18.77,18.73,18.76,226200.0,14.1914,14.2065,14.1762,14.199,226200.0
2006-10-31 12:50:00,18.76,18.81,18.75,18.75,177800.0,14.199,14.2368,14.1914,14.1914,177800.0
2006-10-31 13:00:00,18.75,18.79,18.73,18.77,172000.0,14.1914,14.2217,14.1762,14.2065,172000.0
2006-10-31 13:10:00,18.76,18.78,18.74,18.74,152800.0,14.199,14.2141,14.1838,14.1838,152800.0
2006-10-31 13:20:00,18.74,18.75,18.73,18.75,95200.0,14.1838,14.1914,14.1762,14.1914,95200.0
2006-10-31 13:30:00,18.75,18.76,18.75,18.75,127400.0,14.1914,14.199,14.1914,14.1914,127400.0
2006-10-31 13:40:00,18.75,18.79,18.74,18.79,167000.0,14.1914,14.2217,14.1838,14.2217,167000.0
2006-10-31 13:50:00,18.79,18.82,18.77,18.79,185200.0,14.2217,14.2444,14.2065,14.2217,185200.0
2006-10-31 14:00:00,18.79,18.8,18.77,18.79,145800.0,14.2217,14.2292,14.2065,14.2217,145800.0
2006-10-31 14:10:00,18.79,18.84,18.79,18.84,108200.0,14.2217,14.2595,14.2217,14.2595,108200.0
2006-10-31 14:20:00,18.84,18.84,18.75,18.77,149200.0,14.2595,14.2595,14.1914,14.2065,149200.0
2006-10-31 14:30:00,18.76,18.81,18.76,18.8,110000.0,14.199,14.2368,14.199,14.2292,110000.0
2006-10-31 14:40:00,18.81,18.82,18.79,18.8,164600.0,14.2368,14.2444,14.2217,14.2292,164600.0
2006-10-31 14:50:00,18.81,18.83,18.79,18.8,93000.0,14.2368,14.2519,14.2217,14.2292,93000.0
2006-10-31 15:00:00,18.8,18.82,18.79,18.81,107800.0,14.2292,14.2444,14.2217,14.2368,107800.0
2006-10-31 15:10:00,18.8,18.82,18.78,18.82,130600.0,14.2292,14.2444,14.2141,14.2444,130600.0
2006-10-31 15:20:00,18.82,18.89,18.8,18.87,346000.0,14.2444,14.2973,14.2292,14.2822,346000.0
2006-10-31 15:30:00,18.87,18.93,18.86,18.93,376000.0,14.2822,14.3276,14.2746,14.3276,376000.0
2006-10-31 15:40:00,18.93,18.96,18.93,18.95,376000.0,14.3276,14.3503,14.3276,14.3428,376000.0
2006-10-31 15:50:00,18.95,18.96,18.83,18.89,817600.0,14.3428,14.3503,14.2519,14.2973,817600.0
2006-11-01 09:30:00,19.0,19.07,18.89,19.07,497000.0,14.3806,14.4336,14.2973,14.4336,497000.0
2006-11-01 09:40:00,19.07,19.11,19.07,19.09,289600.0,14.4336,14.4639,14.4336,14.4487,289600.0
2006-11-01 09:50:00,19.09,19.09,19.06,19.08,140400.0,14.4487,14.4487,14.426,14.4412,140400.0
2006-11-01 10:00:00,19.08,19.13,19.03,19.09,403400.0,14.4412,14.479,14.4033,14.4487,403400.0
2006-11-01 10:10:00,19.1,19.13,19.0,19.08,306000.0,14.4563,14.479,14.3806,14.4412,306000.0
2006-11-01 10:20:00,19.08,19.08,19.0,19.05,268600.0,14.4412,14.4412,14.3806,14.4184,268600.0
2006-11-01 10:30:00,19.05,19.07,19.01,19.02,166400.0,14.4184,14.4336,14.3882,14.3957,166400.0
2006-11-01 10:40:00,19.02,19.07,19.0,19.03,239800.0,14.3957,14.4336,14.3806,14.4033,239800.0
2006-11-01 10:50:00,19.03,19.08,19.02,19.05,135400.0,14.4033,14.4412,14.3957,14.4184,135400.0
2006-11-01 11:00:00,19.06,19.09,19.04,19.07,146600.0,14.426,14.4487,14.4109,14.4336,146600.0
2006-11-01 11:10:00,19.07,19.08,19.02,19.07,141800.0,14.4336,14.4412,14.3957,14.4336,141800.0
2006-11-01 11:20:00,19.07,19.08,19.04,19.07,182800.0,14.4336,14.4412,14.4109,14.4336,182800.0
2006-11-01 11:30:00,19.07,19.08,19.03,19.04,297400.0,14.4336,14.4412,14.4033,14.4109,297400.0
2006-11-01 11:40:00,19.04,19.06,19.03,19.05,217000.0,14.4109,14.426,14.4033,14.4184,217000.0
2006-11-01 11:50:00,19.05,19.06,19.0,19.05,346400.0,14.4184,14.426,14.3806,14.4184,346400.0
2006-11-01 12:00:00,19.04,19.05,19.03,19.03,111400.0,14.4109,14.4184,14.4033,14.4033,111400.0
2006-11-01 12:10:00,19.03,19.04,19.02,19.03,570600.0,14.4033,14.4109,14.3957,14.4033,570600.0
2006-11-01 12:20:00,19.03,19.03,18.96,18.99,191800.0,14.4033,14.4033,14.3503,14.373,191800.0
2006-11-01 12:30:00,18.99,18.99,18.95,18.97,171600.0,14.373,14.373,14.3428,14.3579,171600.0
2006-11-01 12:40:00,18.98,19.01,18.93,18.98,195800.0,14.3655,14.3882,14.3276,14.3655,195800.0
2006-11-01 12:50:00,18.98,19.0,18.94,18.98,215000.0,14.3655,14.3806,14.3352,14.3655,215000.0
2006-11-01 13:00:00,18.98,19.0,18.96,18.96,156200.0,14.3655,14.3806,14.3503,14.3503,156200.0
2006-11-01 13:10:00,18.96,18.96,18.92,18.95,174000.0,14.3503,14.3503,14.3201,14.3428,174000.0
2006-11-01 13:20:00,18.95,18.96,18.94,18.96,199800.0,14.3428,14.3503,14.3352,14.3503,199800.0
2006-11-01 13:30:00,18.95,18.96,18.93,18.95,179000.0,14.3428,14.3503,14.3276,14.3428,179000.0
2006-11-01 13:40:00,18.95,18.96,18.92,18.94,112600.0,14.3428,14.3503,14.3201,14.3352,112600.0
2006-11-01 13:50:00,18.94,18.97,18.94,18.96,163800.0,14.3352,14.3579,14.3352,14.3503,163800.0
2006-11-01 14:00:00,18.95,18.95,18.91,18.93,217200.0,14.3428,14.3428,14.3125,14.3276,217200.0
2006-11-01 14:10:00,18.93,18.95,18.85,18.86,341600.0,14.3276,14.3428,14.2671,14.2746,341600.0
2006-11-01 14:20:00,18.86,18.93,18.86,18.93,282600.0,14.2746,14.3276,14.2746,14.3276,282600.0
2006-11-01 14:30:00,18.93,18.95,18.85,18.95,393800.0,14.3276,14.3428,14.2671,14.3428,393800.0
2006-11-01 14:40:00,18.94,18.95,18.89,18.95,219400.0,14.3352,14.3428,14.2973,14.3428,219400.0
2006-11-01 14:50:00,18.95,18.95,18.85,18.86,260600.0,14.3428,14.3428,14.2671,14.2746,260600.0
2006-11-01 15:00:00,18.86,18.88,18.73,18.77,548800.0,14.2746,14.2898,14.1762,14.2065,548800.0
2006-11-01 15:10:00,18.76,18.85,18.75,18.8,781400.0,14.199,14.2671,14.1914,14.2292,781400.0
2006-11-01 15:20:00,18.8,18.85,18.73,18.74,378000.0,14.2292,14.2671,14.1762,14.1838,378000.0
2006-11-01 15:30:00,18.73,18.75,18.7,18.73,553200.0,14.1762,14.1914,14.1535,14.1762,553200.0
2006-11-01 15:40:00,18.73,18.73,18.67,18.7,855000.0,14.1762,14.1762,14.1308,14.1535,855000.0
2006-11-01 15:50:00,18.7,18.82,18.7,18.8,1212400.0,14.1535,14.2444,14.1535,14.2292,1212400.0
2006-11-02 09:30:00,18.73,18.73,18.65,18.68,857800.0,14.1762,14.1762,14.1157,14.1384,857800.0
2006-11-02 09:40:00,18.67,18.67,18.53,18.54,524400.0,14.1308,14.1308,14.0249,14.0324,524400.0
2006-11-02 09:50:00,18.53,18.54,18.43,18.45,680400.0,14.0249,14.0324,13.9492,13.9643,680400.0
2006-11-02 10:00:00,18.45,18.59,18.44,18.54,383400.0,13.9643,14.0703,13.9568,14.0324,383400.0
2006-11-02 10:10:00,18.54,18.63,18.52,18.6,270600.0,14.0324,14.1006,14.0173,14.0779,270600.0
2006-11-02 10:20:00,18.61,18.7,18.58,18.7,316600.0,14.0854,14.1535,14.0627,14.1535,316600.0
2006-11-02 10:30:00,18.7,18.72,18.58,18.71,440400.0,14.1535,14.1687,14.0627,14.1611,440400.0
2006-11-02 10:40:00,18.71,18.75,18.67,18.73,199200.0,14.1611,14.1914,14.1308,14.1762,199200.0
2006-11-02 10:50:00,18.73,18.81,18.73,18.77,223400.0,14.1762,14.2368,14.1762,14.2065,223400.0
2006-11-02 11:00:00,18.77,18.81,18.72,18.75,202800.0,14.2065,14.2368,14.1687,14.1914,202800.0
2006-11-02 11:10:00,18.75,18.78,18.73,18.77,126200.0,14.1914,14.2141,14.1762,14.2065,126200.0
2006-11-02 11:20:00,18.76,18.82,18.71,18.72,283000.0,14.199,14.2444,14.1611,14.1687,283000.0
2006-11-02 11:30:00,18.72,18.72,18.67,18.71,172800.0,14.1687,14.1687,14.1308,14.1611,172800.0
2006-11-02 11:40:00,18.7,18.72,18.68,18.69,320000.0,14.1535,14.1687,14.1384,14.146,320000.0
2006-11-02 11:50:00,18.68,18.68,18.63,18.65,234000.0,14.1384,14.1384,14.1006,14.1157,234000.0
2006-11-02 12:00:00,18.65,18.69,18.65,18.68,103200.0,14.1157,14.146,14.1157,14.1384,103200.0
2006-11-02 12:10:00,18.69,18.7,18.68,18.7,137400.0,14.146,14.1535,14.1384,14.1535,137400.0
2006-11-02 12:20:00,18.7,18.71,18.67,18.67,102200.0,14.1535,14.1611,14.1308,14.1308,102200.0
2006-11-02 12:30:00,18.67,18.7,18.67,18.7,84200.0,14.1308,14.1535,14.1308,14.1535,84200.0
2006-11-02 12:40:00,18.7,18.7,18.63,18.66,132400.0,14.1535,14.1535,14.1006,14.1233,132400.0
2006-11-02 12:50:00,18.65,18.65,18.63,18.63,97600.0,14.1157,14.1157,14.1006,14.1006,97600.0
2006-11-02 13:00:00,18.64,18.64,18.44,18.62,184600.0,14.1081,14.1081,13.9568,14.093,184600.0
2006-11-02 13:10:00,18.62,18.63,18.6,18.6,57400.0,14.093,14.1006,14.0779,14.0779,57400.0
2006-11-02 13:20:00,18.6,18.63,18.56,18.63,347200.0,14.0779,14.1006,14.0476,14.1006,347200.0
2006-11-02 13:30:00,18.63,18.63,18.6,18.63,209200.0,14.1006,14.1006,14.0779,14.1006,209200.0
2006-11-02 13:40:00,18.63,18.63,18.6,18.63,192600.0,14.1006,14.1006,14.0779,14.1006,192600.0
2006-11-02 13:50:00,18.62,18.63,18.61,18.62,117400.0,14.093,14.1006,14.0854,14.093,117400.0
2006-11-02 14:00:00,18.62,18.62,18.61,18.61,159000.0,14.093,14.093,14.0854,14.0854,159000.0
2006-11-02 14:10:00,18.61,18.63,18.61,18.61,199600.0,14.0854,14.1006,14.0854,14.0854,199600.0
2006-11-02 14:20:00,18.61,18.63,18.61,18.62,169200.0,14.0854,14.1006,14.0854,14.093,169200.0
2006-11-02 14:30:00,18.62,18.66,18.61,18.63,181400.0,14.093,14.1233,14.0854,14.1006,181400.0
2006-11-02 14:40:00,18.63,18.68,18.61,18.65,126200.0,14.1006,14.1384,14.0854,14.1157,126200.0
2006-11-02 14:50:00,18.65,18.65,18.61,18.64,127200.0,14.1157,14.1157,14.0854,14.1081,127200.0
2006-11-02 15:00:00,18.64,18.67,18.62,18.63,156400.0,14.1081,14.1308,14.093,14.1006,156400.0
2006-11-02 15:10:00,18.63,18.68,18.62,18.67,297200.0,14.1006,14.1384,14.093,14.1308,297200.0
2006-11-02 15:20:00,18.67,18.68,18.65,18.66,205800.0,14.1308,14.1384,14.1157,14.1233,205800.0
2006-11-02 15:30:00,18.66,18.67,18.65,18.65,159400.0,14.1233,14.1308,14.1157,14.1157,159400.0
2006-11-02 15:40:00,18.65,18.68,18.65,18.67,395400.0,14.1157,14.1384,14.1157,14.1308,395400.0
2006-11-02 15:50:00,18.67,18.68,18.64,18.64,472200.0,14.1308,14.1384,14.1081,14.1081,472200.0
2006-11-03 09:30:00,18.64,18.7,18.43,18.44,978400.0,14.1081,14.1535,13.9492,13.9568,978400.0
2006-11-03 09:40:00,18.44,18.47,18.35,18.38,1137400.0,13.9568,13.9795,13.8886,13.9113,1137400.0
2006-11-03 09:50:00,18.35,18.38,18.33,18.37,440600.0,13.8886,13.9113,13.8735,13.9038,440600.0
2006-11-03 10:00:00,18.37,18.5,18.36,18.49,804400.0,13.9038,14.0022,13.8962,13.9946,804400.0
2006-11-03 10:10:00,18.49,18.5,18.46,18.46,294800.0,13.9946,14.0022,13.9719,13.9719,294800.0
2006-11-03 10:20:00,18.46,18.49,18.43,18.43,182600.0,13.9719,13.9946,13.9492,13.9492,182600.0
2006-11-03 10:30:00,18.43,18.44,18.37,18.4,388600.0,13.9492,13.9568,13.9038,13.9265,388600.0
2006-11-03 10:40:00,18.4,18.4,18.3,18.3,444400.0,13.9265,13.9265,13.8508,13.8508,444400.0
2006-11-03 10:50:00,18.3,18.4,18.3,18.38,222200.0,13.8508,13.9265,13.8508,13.9113,222200.0
2006-11-03 11:00:00,18.37,18.37,18.27,18.27,595000.0,13.9038,13.9038,13.8281,13.8281,595000.0
2006-11-03 11:10:00,18.27,18.31,18.27,18.28,239400.0,13.8281,13.8584,13.8281,13.8357,239400.0
2006-11-03 11:20:00,18.28,18.3,18.18,18.26,1021400.0,13.8357,13.8508,13.76,13.8205,1021400.0
2006-11-03 11:30:00,18.25,18.3,18.24,18.24,274200.0,13.8129,13.8508,13.8054,13.8054,274200.0
2006-11-03 11:40:00,18.24,18.25,18.14,18.14,355600.0,13.8054,13.8129,13.7297,13.7297,355600.0
2006-11-03 11:50:00,18.14,18.18,18.11,18.18,642400.0,13.7297,13.76,13.707,13.76,642400.0
2006-11-03 12:00:00,18.18,18.22,18.16,18.22,324000.0,13.76,13.7902,13.7448,13.7902,324000.0
2006-11-03 12:10:00,18.22,18.28,18.21,18.25,342200.0,13.7902,13.8357,13.7827,13.8129,342200.0
2006-11-03 12:20:00,18.25,18.31,18.25,18.26,234600.0,13.8129,13.8584,13.8129,13.8205,234600.0
2006-11-03 12:30:00,18.27,18.27,18.23,18.25,287400.0,13.8281,13.8281,13.7978,13.8129,287400.0
2006-11-03 12:40:00,18.25,18.28,18.25,18.27,139400.0,13.8129,13.8357,13.8129,13.8281,139400.0
2006-11-03 12:50:00,18.27,18.28,18.21,18.21,248000.0,13.8281,13.8357,13.7827,13.7827,248000.0
2006-11-03 13:00:00,18.21,18.21,18.15,18.17,390000.0,13.7827,13.7827,13.7373,13.7524,390000.0
2006-11-03 13:10:00,18.18,18.2,18.15,18.16,266800.0,13.76,13.7751,13.7373,13.7448,266800.0
2006-11-03 13:20:00,18.16,18.27,18.16,18.24,293000.0,13.7448,13.8281,13.7448,13.8054,293000.0
2006-11-03 13:30:00,18.24,18.27,18.22,18.26,288400.0,13.8054,13.8281,13.7902,13.8205,288400.0
2006-11-03 13:40:00,18.27,18.28,18.25,18.26,424200.0,13.8281,13.8357,13.8129,13.8205,424200.0
2006-11-03 13:50:00,18.26,18.28,18.25,18.27,379200.0,13.8205,13.8357,13.8129,13.8281,379200.0
2006-11-03 14:00:00,18.27,18.27,18.19,18.22,252600.0,13.8281,13.8281,13.7675,13.7902,252600.0
2006-11-03 14:10:00,18.22,18.23,18.18,18.22,200600.0,13.7902,13.7978,13.76,13.7902,200600.0
2006-11-03 14:20:00,18.21,18.26,18.21,18.24,288200.0,13.7827,13.8205,13.7827,13.8054,288200.0
2006-11-03 14:30:00,18.24,18.28,18.23,18.25,205000.0,13.8054,13.8357,13.7978,13.8129,205000.0
2006-11-03 14:40:00,18.26,18.27,18.25,18.26,112400.0,13.8205,13.8281,13.8129,13.8205,112400.0
2006-11-03 14:50:00,18.26,18.33,18.26,18.33,409400.0,13.8205,13.8735,13.8205,13.8735,409400.0
2006-11-03 15:00:00,18.33,18.33,18.29,18.3,331400.0,13.8735,13.8735,13.8432,13.8508,331400.0
2006-11-03 15:10:00,18.3,18.3,18.19,18.23,532200.0,13.8508,13.8508,13.7675,13.7978,532200.0
2006-11-03 15:20:00,18.23,18.28,18.2,18.24,1073800.0,13.7978,13.8357,13.7751,13.8054,1073800.0
2006-11-03 15:30:00,18.25,18.27,18.2,18.25,425600.0,13.8129,13.8281,13.7751,13.8129,425600.0
2006-11-03 15:40:00,18.25,18.27,18.22,18.24,773000.0,13.8129,13.8281,13.7902,13.8054,773000.0
2006-11-03 15:50:00,18.24,18.27,18.21,18.26,958200.0,13.8054,13.8281,13.7827,13.8205,958200.0
2006-11-06 09:30:00,18.34,18.48,18.25,18.47,676800.0,13.8811,13.987,13.8129,13.9795,676800.0
2006-11-06 09:40:00,18.46,18.54,18.46,18.53,699000.0,13.9719,14.0324,13.9719,14.0249,699000.0
2006-11-06 09:50:00,18.53,18.62,18.53,18.6,587000.0,14.0249,14.093,14.0249,14.0779,587000.0
2006-11-06 10:00:00,18.6,18.68,18.6,18.65,765200.0,14.0779,14.1384,14.0779,14.1157,765200.0
2006-11-06 10:10:00,18.65,18.66,18.59,18.63,494200.0,14.1157,14.1233,14.0703,14.1006,494200.0
2006-11-06 10:20:00,18.62,18.65,18.6,18.65,294800.0,14.093,14.1157,14.0779,14.1157,294800.0
2006-11-06 10:30:00,18.64,18.65,18.59,18.6,334000.0,14.1081,14.1157,14.0703,14.0779,334000.0
2006-11-06 10:40:00,18.59,18.68,18.59,18.68,376200.0,14.0703,14.1384,14.0703,14.1384,376200.0
2006-11-06 10:50:00,18.68,18.7,18.61,18.62,303800.0,14.1384,14.1535,14.0854,14.093,303800.0
2006-11-06 11:00:00,18.63,18.66,18.59,18.65,249000.0,14.1006,14.1233,14.0703,14.1157,249000.0
2006-11-06 11:10:00,18.65,18.68,18.64,18.66,255200.0,14.1157,14.1384,14.1081,14.1233,255200.0
2006-11-06 11:20:00,18.66,18.68,18.63,18.68,172600.0,14.1233,14.1384,14.1006,14.1384,172600.0
2006-11-06 11:30:00,18.67,18.67,18.65,18.66,133000.0,14.1308,14.1308,14.1157,14.1233,133000.0
2006-11-06 11:40:00,18.65,18.7,18.63,18.7,478400.0,14.1157,14.1535,14.1006,14.1535,478400.0
2006-11-06 11:50:00,18.7,18.72,18.65,18.67,520200.0,14.1535,14.1687,14.1157,14.1308,520200.0
2006-11-06 12:00:00,18.67,18.7,18.65,18.68,240800.0,14.1308,14.1535,14.1157,14.1384,240800.0
2006-11-06 12:10:00,18.68,18.68,18.66,18.68,115400.0,14.1384,14.1384,14.1233,14.1384,115400.0
2006-11-06 12:20:00,18.68,18.71,18.68,18.7,148800.0,14.1384,14.1611,14.1384,14.1535,148800.0
2006-11-06 12:30:00,18.7,18.71,18.69,18.71,119600.0,14.1535,14.1611,14.146,14.1611,119600.0
2006-11-06 12:40:00,18.7,18.74,18.7,18.72,199400.0,14.1535,14.1838,14.1535,14.1687,199400.0
2006-11-06 12:50:00,18.72,18.78,18.7,18.77,419600.0,14.1687,14.2141,14.1535,14.2065,419600.0
2006-11-06 13:00:00,18.77,18.78,18.72,18.76,252800.0,14.2065,14.2141,14.1687,14.199,252800.0
2006-11-06 13:10:00,18.76,18.85,18.76,18.83,372600.0,14.199,14.2671,14.199,14.2519,372600.0
2006-11-06 13:20:00,18.83,18.84,18.81,18.81,208600.0,14.2519,14.2595,14.2368,14.2368,208600.0
2006-11-06 13:30:00,18.81,18.86,18.8,18.85,381200.0,14.2368,14.2746,14.2292,14.2671,381200.0
2006-11-06 13:40:00,18.85,18.9,18.83,18.9,598600.0,14.2671,14.3049,14.2519,14.3049,598600.0
2006-11-06 13:50:00,18.89,18.92,18.86,18.88,397000.0,14.2973,14.3201,14.2746,14.2898,397000.0
2006-11-06 14:00:00,18.88,18.92,18.84,18.84,323200.0,14.2898,14.3201,14.2595,14.2595,323200.0
2006-11-06 14:10:00,18.85,18.9,18.83,18.84,290200.0,14.2671,14.3049,14.2519,14.2595,290200.0
2006-11-06 14:20:00,18.84,18.9,18.84,18.9,321000.0,14.2595,14.3049,14.2595,14.3049,321000.0
2006-11-06 14:30:00,18.9,18.97,18.86,18.93,380600.0,14.3049,14.3579,14.2746,14.3276,380600.0
2006-11-06 14:40:00,18.93,18.96,18.87,18.88,390600.0,14.3276,14.3503,14.2822,14.2898,390600.0
2006-11-06 14:50:00,18.87,18.88,18.82,18.84,376200.0,14.2822,14.2898,14.2444,14.2595,376200.0
2006-11-06 15:00:00,18.84,18.86,18.78,18.79,564600.0,14.2595,14.2746,14.2141,14.2217,564600.0
2006-11-06 15:10:00,18.79,18.81,18.76,18.77,347000.0,14.2217,14.2368,14.199,14.2065,347000.0
2006-11-06 15:20:00,18.76,18.78,18.73,18.74,445600.0,14.199,14.2141,14.1762,14.1838,445600.0
2006-11-06 15:30:00,18.74,18.77,18.73,18.74,494200.0,14.1838,14.2065,14.1762,14.1838,494200.0
2006-11-06 15:40:00,18.73,18.75,18.68,18.68,544000.0,14.1762,14.1914,14.1384,14.1384,544000.0
2006-11-06 15:50:00,18.68,18.75,18.68,18.75,1772800.0,14.1384,14.1914,14.1384,14.1914,1772800.0
2006-11-07 09:30:00,18.77,18.78,18.5,18.58,892400.0,14.2065,14.2141,14.0022,14.0627,892400.0
2006-11-07 09:40:00,18.58,18.63,18.54,18.54,447200.0,14.0627,14.1006,14.0324,14.0324,447200.0
2006-11-07 09:50:00,18.55,18.78,18.55,18.62,410400.0,14.04,14.2141,14.04,14.093,410400.0
2006-11-07 10:00:00,18.62,18.67,18.58,18.64,488000.0,14.093,14.1308,14.0627,14.1081,488000.0
2006-11-07 10:10:00,18.64,18.68,18.6,18.67,843000.0,14.1081,14.1384,14.0779,14.1308,843000.0
2006-11-07 10:20:00,18.67,18.72,18.65,18.66,518800.0,14.1308,14.1687,14.1157,14.1233,518800.0
2006-11-07 10:30:00,18.66,18.72,18.63,18.64,376400.0,14.1233,14.1687,14.1006,14.1081,376400.0
2006-11-07 10:40:00,18.64,18.7,18.63,18.7,346400.0,14.1081,14.1535,14.1006,14.1535,346400.0
2006-11-07 10:50:00,18.69,18.7,18.63,18.69,212600.0,14.146,14.1535,14.1006,14.146,212600.0
2006-11-07 11:00:00,18.68,18.72,18.68,18.71,194800.0,14.1384,14.1687,14.1384,14.1611,194800.0
2006-11-07 11:10:00,18.71,18.72,18.69,18.7,227800.0,14.1611,14.1687,14.146,14.1535,227800.0
2006-11-07 11:20:00,18.71,18.76,18.7,18.75,389400.0,14.1611,14.199,14.1535,14.1914,389400.0
2006-11-07 11:30:00,18.75,18.78,18.73,18.74,383600.0,14.1914,14.2141,14.1762,14.1838,383600.0
2006-11-07 11:40:00,18.74,18.75,18.73,18.73,210200.0,14.1838,14.1914,14.1762,14.1762,210200.0
2006-11-07 11:50:00,18.73,18.75,18.7,18.73,313000.0,14.1762,14.1914,14.1535,14.1762,313000.0
2006-11-07 12:00:00,18.72,18.74,18.7,18.7,264600.0,14.1687,14.1838,14.1535,14.1535,264600.0
2006-11-07 12:10:00,18.7,18.73,18.68,18.68,318400.0,14.1535,14.1762,14.1384,14.1384,318400.0
2006-11-07 12:20:00,18.68,18.7,18.67,18.68,233600.0,14.1384,14.1535,14.1308,14.1384,233600.0
2006-11-07 12:30:00,18.68,18.71,18.68,18.69,191800.0,14.1384,14.1611,14.1384,14.146,191800.0
2006-11-07 12:40:00,18.69,18.72,18.69,18.71,117000.0,14.146,14.1687,14.146,14.1611,117000.0
2006-11-07 12:50:00,18.72,18.76,18.71,18.75,470000.0,14.1687,14.199,14.1611,14.1914,470000.0
2006-11-07 13:00:00,18.75,18.76,18.72,18.72,228400.0,14.1914,14.199,14.1687,14.1687,228400.0
2006-11-07 13:10:00,18.73,18.73,18.7,18.7,132800.0,14.1762,14.1762,14.1535,14.1535,132800.0
2006-11-07 13:20:00,18.7,18.71,18.68,18.7,172800.0,14.1535,14.1611,14.1384,14.1535,172800.0
2006-11-07 13:30:00,18.71,18.71,18.68,18.68,121600.0,14.1611,14.1611,14.1384,14.1384,121600.0
2006-11-07 13:40:00,18.68,18.69,18.67,18.67,213800.0,14.1384,14.146,14.1308,14.1308,213800.0
2006-11-07 13:50:00,18.67,18.68,18.64,18.65,223200.0,14.1308,14.1384,14.1081,14.1157,223200.0
2006-11-07 14:00:00,18.65,18.68,18.61,18.62,376800.0,14.1157,14.1384,14.0854,14.093,376800.0
2006-11-07 14:10:00,18.62,18.66,18.62,18.65,397600.0,14.093,14.1233,14.093,14.1157,397600.0
2006-11-07 14:20:00,18.66,18.66,18.58,18.59,542000.0,14.1233,14.1233,14.0627,14.0703,542000.0
2006-11-07 14:30:00,18.58,18.62,18.58,18.61,363400.0,14.0627,14.093,14.0627,14.0854,363400.0
2006-11-07 14:40:00,18.61,18.64,18.61,18.63,181600.0,14.0854,14.1081,14.0854,14.1006,181600.0
2006-11-07 14:50:00,18.63,18.64,18.63,18.63,186400.0,14.1006,14.1081,14.1006,14.1006,186400.0
2006-11-07 15:00:00,18.64,18.67,18.61,18.63,349200.0,14.1081,14.1308,14.0854,14.1006,349200.0
2006-11-07 15:10:00,18.62,18.63,18.55,18.56,380200.0,14.093,14.1006,14.04,14.0476,380200.0
2006-11-07 15:20:00,18.56,18.57,18.55,18.56,376600.0,14.0476,14.0551,14.04,14.0476,376600.0
2006-11-07 15:30:00,18.56,18.58,18.55,18.56,404600.0,14.0476,14.0627,14.04,14.0476,404600.0
2006-11-07 15:40:00,18.56,18.57,18.48,18.49,798600.0,14.0476,14.0551,13.987,13.9946,798600.0
2006-11-07 15:50:00,18.49,18.55,18.49,18.53,598000.0,13.9946,14.04,13.9946,14.0249,598000.0
2006-11-08 09:30:00,18.43,18.44,18.26,18.31,860200.0,13.9492,13.9568,13.8205,13.8584,860200.0
2006-11-08 09:40:00,18.31,18.4,18.29,18.39,614800.0,13.8584,13.9265,13.8432,13.9189,614800.0
2006-11-08 09:50:00,18.4,18.43,18.35,18.36,402200.0,13.9265,13.9492,13.8886,13.8962,402200.0
2006-11-08 10:00:00,18.36,18.38,18.34,18.36,326200.0,13.8962,13.9113,13.8811,13.8962,326200.0
2006-11-08 10:10:00,18.37,18.38,18.31,18.33,417000.0,13.9038,13.9113,13.8584,13.8735,417000.0
2006-11-08 10:20:00,18.33,18.36,18.32,18.33,249800.0,13.8735,13.8962,13.8659,13.8735,249800.0
2006-11-08 10:30:00,18.33,18.35,18.29,18.35,587800.0,13.8735,13.8886,13.8432,13.8886,587800.0
2006-11-08 10:40:00,18.35,18.42,18.34,18.42,422200.0,13.8886,13.9416,13.8811,13.9416,422200.0
2006-11-08 10:50:00,18.42,18.49,18.42,18.47,285400.0,13.9416,13.9946,13.9416,13.9795,285400.0
2006-11-08 11:00:00,18.47,18.49,18.44,18.46,266400.0,13.9795,13.9946,13.9568,13.9719,266400.0
2006-11-08 11:10:00,18.45,18.46,18.39,18.42,259000.0,13.9643,13.9719,13.9189,13.9416,259000.0
2006-11-08 11:20:00,18.42,18.45,18.41,18.45,201000.0,13.9416,13.9643,13.934,13.9643,201000.0
2006-11-08 11:30:00,18.45,18.5,18.45,18.5,288600.0,13.9643,14.0022,13.9643,14.0022,288600.0
2006-11-08 11:40:00,18.5,18.5,18.48,18.49,128800.0,14.0022,14.0022,13.987,13.9946,128800.0
2006-11-08 11:50:00,18.49,18.5,18.48,18.5,113200.0,13.9946,14.0022,13.987,14.0022,113200.0
2006-11-08 12:00:00,18.5,18.6,18.48,18.59,339200.0,14.0022,14.0779,13.987,14.0703,339200.0
2006-11-08 12:10:00,18.59,18.61,18.58,18.59,186600.0,14.0703,14.0854,14.0627,14.0703,186600.0
2006-11-08 12:20:00,18.59,18.59,18.52,18.56,204600.0,14.0703,14.0703,14.0173,14.0476,204600.0
2006-11-08 12:30:00,18.55,18.55,18.49,18.49,141200.0,14.04,14.04,13.9946,13.9946,141200.0
2006-11-08 12:40:00,18.49,18.54,18.47,18.54,148400.0,13.9946,14.0324,13.9795,14.0324,148400.0
2006-11-08 12:50:00,18.54,18.65,18.53,18.61,393600.0,14.0324,14.1157,14.0249,14.0854,393600.0
2006-11-08 13:00:00,18.61,18.62,18.58,18.6,358400.0,14.0854,14.093,14.0627,14.0779,358400.0
2006-11-08 13:10:00,18.6,18.6,18.54,18.57,200800.0,14.0779,14.0779,14.0324,14.0551,200800.0
2006-11-08 13:20:00,18.57,18.57,18.54,18.55,81800.0,14.0551,14.0551,14.0324,14.04,81800.0
2006-11-08 13:30:00,18.55,18.6,18.55,18.59,104000.0,14.04,14.0779,14.04,14.0703,104000.0
2006-11-08 13:40:00,18.58,18.65,18.56,18.63,204200.0,14.0627,14.1157,14.0476,14.1006,204200.0
2006-11-08 13:50:00,18.63,18.75,18.61,18.72,437800.0,14.1006,14.1914,14.0854,14.1687,437800.0
2006-11-08 14:00:00,18.72,18.73,18.68,18.72,217000.0,14.1687,14.1762,14.1384,14.1687,217000.0
2006-11-08 14:10:00,18.72,18.78,18.72,18.77,357400.0,14.1687,14.2141,14.1687,14.2065,357400.0
2006-11-08 14:20:00,18.77,18.79,18.7,18.7,292800.0,14.2065,14.2217,14.1535,14.1535,292800.0
2006-11-08 14:30:00,18.7,18.78,18.68,18.73,382800.0,14.1535,14.2141,14.1384,14.1762,382800.0
2006-11-08 14:40:00,18.73,18.77,18.7,18.71,260000.0,14.1762,14.2065,14.1535,14.1611,260000.0
2006-11-08 14:50:00,18.71,18.74,18.68,18.68,202200.0,14.1611,14.1838,14.1384,14.1384,202200.0
2006-11-08 15:00:00,18.68,18.72,18.68,18.71,196800.0,14.1384,14.1687,14.1384,14.1611,196800.0
2006-11-08 15:10:00,18.71,18.71,18.67,18.67,153000.0,14.1611,14.1611,14.1308,14.1308,153000.0
2006-11-08 15:20:00,18.67,18.71,18.66,18.7,182000.0,14.1308,14.1611,14.1233,14.1535,182000.0
2006-11-08 15:30:00,18.7,18.73,18.66,18.67,244200.0,14.1535,14.1762,14.1233,14.1308,244200.0
2006-11-08 15:40:00,18.67,18.7,18.66,18.68,238200.0,14.1308,14.1535,14.1233,14.1384,238200.0
2006-11-08 15:50:00,18.68,18.7,18.66,18.68,501800.0,14.1384,14.1535,14.1233,14.1384,501800.0
2006-11-09 09:30:00,18.79,18.79,18.6,18.67,511400.0,14.2217,14.2217,14.0779,14.1308,511400.0
2006-11-09 09:40:00,18.68,18.68,18.63,18.65,189000.0,14.1384,14.1384,14.1006,14.1157,189000.0
2006-11-09 09:50:00,18.65,18.65,18.56,18.62,175600.0,14.1157,14.1157,14.0476,14.093,175600.0
2006-11-09 10:00:00,18.61,18.64,18.53,18.57,209400.0,14.0854,14.1081,14.0249,14.0551,209400.0
2006-11-09 10:10:00,18.57,18.6,18.52,18.53,217200.0,14.0551,14.0779,14.0173,14.0249,217200.0
2006-11-09 10:20:00,18.53,18.61,18.53,18.59,274600.0,14.0249,14.0854,14.0249,14.0703,274600.0
2006-11-09 10:30:00,18.59,18.6,18.56,18.57,131400.0,14.0703,14.0779,14.0476,14.0551,131400.0
2006-11-09 10:40:00,18.57,18.61,18.55,18.58,195200.0,14.0551,14.0854,14.04,14.0627,195200.0
2006-11-09 10:50:00,18.58,18.6,18.58,18.59,75400.0,14.0627,14.0779,14.0627,14.0703,75400.0
2006-11-09 11:00:00,18.59,18.59,18.55,18.55,114000.0,14.0703,14.0703,14.04,14.04,114000.0
2006-11-09 11:10:00,18.55,18.57,18.53,18.53,160200.0,14.04,14.0551,14.0249,14.0249,160200.0
2006-11-09 11:20:00,18.53,18.56,18.53,18.54,129000.0,14.0249,14.0476,14.0249,14.0324,129000.0
2006-11-09 11:30:00,18.53,18.57,18.53,18.55,108400.0,14.0249,14.0551,14.0249,14.04,108400.0
2006-11-09 11:40:00,18.54,18.56,18.5,18.52,177000.0,14.0324,14.0476,14.0022,14.0173,177000.0
2006-11-09 11:50:00,18.52,18.52,18.5,18.5,89000.0,14.0173,14.0173,14.0022,14.0022,89000.0
2006-11-09 12:00:00,18.5,18.53,18.5,18.5,157800.0,14.0022,14.0249,14.0022,14.0022,157800.0
2006-11-09 12:10:00,18.49,18.53,18.49,18.52,122400.0,13.9946,14.0249,13.9946,14.0173,122400.0
2006-11-09 12:20:00,18.52,18.55,18.5,18.53,92000.0,14.0173,14.04,14.0022,14.0249,92000.0
2006-11-09 12:30:00,18.53,18.56,18.51,18.54,155400.0,14.0249,14.0476,14.0097,14.0324,155400.0
2006-11-09 12:40:00,18.54,18.55,18.5,18.53,86800.0,14.0324,14.04,14.0022,14.0249,86800.0
2006-11-09 12:50:00,18.53,18.55,18.52,18.55,61800.0,14.0249,14.04,14.0173,14.04,61800.0
2006-11-09 13:00:00,18.55,18.55,18.46,18.46,280400.0,14.04,14.04,13.9719,13.9719,280400.0
2006-11-09 13:10:00,18.46,18.49,18.43,18.45,361400.0,13.9719,13.9946,13.9492,13.9643,361400.0
2006-11-09 13:20:00,18.44,18.47,18.43,18.43,294000.0,13.9568,13.9795,13.9492,13.9492,294000.0
2006-11-09 13:30:00,18.43,18.5,18.43,18.47,220800.0,13.9492,14.0022,13.9492,13.9795,220800.0
2006-11-09 13:40:00,18.47,18.49,18.44,18.44,195800.0,13.9795,13.9946,13.9568,13.9568,195800.0
2006-11-09 13:50:00,18.44,18.47,18.41,18.45,218600.0,13.9568,13.9795,13.934,13.9643,218600.0
2006-11-09 14:00:00,18.45,18.5,18.44,18.48,147200.0,13.9643,14.0022,13.9568,13.987,147200.0
2006-11-09 14:10:00,18.47,18.51,18.46,18.5,191600.0,13.9795,14.0097,13.9719,14.0022,191600.0
2006-11-09 14:20:00,18.5,18.52,18.47,18.49,154200.0,14.0022,14.0173,13.9795,13.9946,154200.0
2006-11-09 14:30:00,18.5,18.54,18.5,18.52,140400.0,14.0022,14.0324,14.0022,14.0173,140400.0
2006-11-09 14:40:00,18.51,18.52,18.43,18.46,360000.0,14.0097,14.0173,13.9492,13.9719,360000.0
2006-11-09 14:50:00,18.46,18.49,18.43,18.48,241800.0,13.9719,13.9946,13.9492,13.987,241800.0
2006-11-09 15:00:00,18.48,18.49,18.4,18.43,364000.0,13.987,13.9946,13.9265,13.9492,364000.0
2006-11-09 15:10:00,18.43,18.44,18.35,18.42,357400.0,13.9492,13.9568,13.8886,13.9416,357400.0
2006-11-09 15:20:00,18.41,18.42,18.38,18.4,259000.0,13.934,13.9416,13.9113,13.9265,259000.0
2006-11-09 15:30:00,18.4,18.45,18.39,18.43,318800.0,13.9265,13.9643,13.9189,13.9492,318800.0
2006-11-09 15:40:00,18.43,18.48,18.4,18.47,486800.0,13.9492,13.987,13.9265,13.9795,486800.0
2006-11-09 15:50:00,18.47,18.49,18.43,18.46,709400.0,13.9795,13.9946,13.9492,13.9719,709400.0
2006-11-10 09:30:00,18.55,18.8,18.49,18.8,930600.0,14.04,14.2292,13.9946,14.2292,930600.0
2006-11-10 09:40:00,18.79,18.8,18.65,18.68,509800.0,14.2217,14.2292,14.1157,14.1384,509800.0
2006-11-10 09:50:00,18.68,18.7,18.62,18.7,279600.0,14.1384,14.1535,14.093,14.1535,279600.0
2006-11-10 10:00:00,18.7,18.79,18.67,18.77,507000.0,14.1535,14.2217,14.1308,14.2065,507000.0
2006-11-10 10:10:00,18.76,18.77,18.72,18.76,352800.0,14.199,14.2065,14.1687,14.199,352800.0
2006-11-10 10:20:00,18.76,18.77,18.7,18.73,266200.0,14.199,14.2065,14.1535,14.1762,266200.0
2006-11-10 10:30:00,18.73,18.77,18.68,18.77,260800.0,14.1762,14.2065,14.1384,14.2065,260800.0
2006-11-10 10:40:00,18.77,18.8,18.75,18.78,384000.0,14.2065,14.2292,14.1914,14.2141,384000.0
2006-11-10 10:50:00,18.77,18.79,18.75,18.78,189800.0,14.2065,14.2217,14.1914,14.2141,189800.0
2006-11-10 11:00:00,18.78,18.78,18.72,18.74,132000.0,14.2141,14.2141,14.1687,14.1838,132000.0
2006-11-10 11:10:00,18.74,18.77,18.73,18.77,150800.0,14.1838,14.2065,14.1762,14.2065,150800.0
2006-11-10 11:20:00,18.77,18.8,18.75,18.79,157400.0,14.2065,14.2292,14.1914,14.2217,157400.0
2006-11-10 11:30:00,18.79,18.83,18.79,18.83,274000.0,14.2217,14.2519,14.2217,14.2519,274000.0
2006-11-10 11:40:00,18.83,18.85,18.78,18.79,178800.0,14.2519,14.2671,14.2141,14.2217,178800.0
2006-11-10 11:50:00,18.79,18.81,18.77,18.8,75000.0,14.2217,14.2368,14.2065,14.2292,75000.0
2006-11-10 12:00:00,18.81,18.88,18.8,18.86,210200.0,14.2368,14.2898,14.2292,14.2746,210200.0
2006-11-10 12:10:00,18.86,18.91,18.86,18.9,267800.0,14.2746,14.3125,14.2746,14.3049,267800.0
2006-11-10 12:20:00,18.9,18.9,18.82,18.84,191800.0,14.3049,14.3049,14.2444,14.2595,191800.0
2006-11-10 12:30:00,18.84,18.85,18.84,18.85,55600.0,14.2595,14.2671,14.2595,14.2671,55600.0
2006-11-10 12:40:00,18.85,18.88,18.83,18.86,345200.0,14.2671,14.2898,14.2519,14.2746,345200.0
2006-11-10 12:50:00,18.86,18.86,18.85,18.86,134800.0,14.2746,14.2746,14.2671,14.2746,134800.0
2006-11-10 13:00:00,18.86,18.9,18.86,18.9,132400.0,14.2746,14.3049,14.2746,14.3049,132400.0
2006-11-10 13:10:00,18.9,18.92,18.89,18.91,137200.0,14.3049,14.3201,14.2973,14.3125,137200.0
2006-11-10 13:20:00,18.91,18.94,18.91,18.92,246000.0,14.3125,14.3352,14.3125,14.3201,246000.0
2006-11-10 13:30:00,18.92,18.92,18.87,18.89,201400.0,14.3201,14.3201,14.2822,14.2973,201400.0
2006-11-10 13:40:00,18.89,18.91,18.88,18.9,163600.0,14.2973,14.3125,14.2898,14.3049,163600.0
2006-11-10 13:50:00,18.9,18.93,18.88,18.89,127000.0,14.3049,14.3276,14.2898,14.2973,127000.0
2006-11-10 14:00:00,18.89,18.9,18.85,18.88,195600.0,14.2973,14.3049,14.2671,14.2898,195600.0
2006-11-10 14:10:00,18.89,18.93,18.88,18.91,143800.0,14.2973,14.3276,14.2898,14.3125,143800.0
2006-11-10 14:20:00,18.91,18.93,18.9,18.9,119800.0,14.3125,14.3276,14.3049,14.3049,119800.0
2006-11-10 14:30:00,18.9,18.92,18.88,18.91,131600.0,14.3049,14.3201,14.2898,14.3125,131600.0
2006-11-10 14:40:00,18.9,18.93,18.9,18.92,85800.0,14.3049,14.3276,14.3049,14.3201,85800.0
2006-11-10 14:50:00,18.92,18.93,18.9,18.92,133400.0,14.3201,14.3276,14.3049,14.3201,133400.0
2006-11-10 15:00:00,18.92,18.93,18.89,18.93,121800.0,14.3201,14.3276,14.2973,14.3276,121800.0
2006-11-10 15:10:00,18.93,18.93,18.9,18.9,140400.0,14.3276,14.3276,14.3049,14.3049,140400.0
2006-11-10 15:20:00,18.9,18.91,18.87,18.88,305400.0,14.3049,14.3125,14.2822,14.2898,305400.0
2006-11-10 15:30:00,18.89,18.91,18.86,18.87,234400.0,14.2973,14.3125,14.2746,14.2822,234400.0
2006-11-10 15:40:00,18.87,18.9,18.86,18.88,535800.0,14.2822,14.3049,14.2746,14.2898,535800.0
2006-11-10 15:50:00,18.88,18.92,18.86,18.9,722000.0,14.2898,14.3201,14.2746,14.3049,722000.0
2006-11-13 09:30:00,18.95,19.0,18.9,18.93,612000.0,14.3428,14.3806,14.3049,14.3276,612000.0
2006-11-13 09:40:00,18.93,19.12,18.93,19.09,724000.0,14.3276,14.4714,14.3276,14.4487,724000.0
2006-11-13 09:50:00,19.08,19.23,19.07,19.22,528000.0,14.4412,14.5547,14.4336,14.5471,528000.0
2006-11-13 10:00:00,19.22,19.33,19.2,19.31,797800.0,14.5471,14.6304,14.532,14.6152,797800.0
2006-11-13 10:10:00,19.3,19.34,19.1,19.25,612000.0,14.6077,14.6379,14.4563,14.5698,612000.0
2006-11-13 10:20:00,19.25,19.25,19.17,19.22,426200.0,14.5698,14.5698,14.5093,14.5471,426200.0
2006-11-13 10:30:00,19.22,19.29,19.22,19.28,386600.0,14.5471,14.6001,14.5471,14.5925,386600.0
2006-11-13 10:40:00,19.27,19.31,19.25,19.31,379800.0,14.585,14.6152,14.5698,14.6152,379800.0
2006-11-13 10:50:00,19.3,19.3,19.27,19.3,242400.0,14.6077,14.6077,14.585,14.6077,242400.0
2006-11-13 11:00:00,19.3,19.3,19.28,19.29,256800.0,14.6077,14.6077,14.5925,14.6001,256800.0
2006-11-13 11:10:00,19.28,19.32,19.25,19.31,237800.0,14.5925,14.6228,14.5698,14.6152,237800.0
2006-11-13 11:20:00,19.31,19.38,19.29,19.34,478200.0,14.6152,14.6682,14.6001,14.6379,478200.0
2006-11-13 11:30:00,19.34,19.36,19.29,19.29,275600.0,14.6379,14.6531,14.6001,14.6001,275600.0
2006-11-13 11:40:00,19.29,19.29,19.23,19.26,196800.0,14.6001,14.6001,14.5547,14.5774,196800.0
2006-11-13 11:50:00,19.25,19.28,19.24,19.27,228200.0,14.5698,14.5925,14.5623,14.585,228200.0
2006-11-13 12:00:00,19.27,19.3,19.23,19.23,147400.0,14.585,14.6077,14.5547,14.5547,147400.0
2006-11-13 12:10:00,19.23,19.27,19.22,19.26,203600.0,14.5547,14.585,14.5471,14.5774,203600.0
2006-11-13 12:20:00,19.26,19.29,19.24,19.28,132800.0,14.5774,14.6001,14.5623,14.5925,132800.0
2006-11-13 12:30:00,19.28,19.29,19.25,19.25,190200.0,14.5925,14.6001,14.5698,14.5698,190200.0
2006-11-13 12:40:00,19.25,19.28,19.24,19.24,215600.0,14.5698,14.5925,14.5623,14.5623,215600.0
2006-11-13 12:50:00,19.24,19.24,19.17,19.18,212200.0,14.5623,14.5623,14.5093,14.5168,212200.0
2006-11-13 13:00:00,19.18,19.22,19.17,19.21,267600.0,14.5168,14.5471,14.5093,14.5395,267600.0
2006-11-13 13:10:00,19.21,19.21,19.18,19.18,105600.0,14.5395,14.5395,14.5168,14.5168,105600.0
2006-11-13 13:20:00,19.18,19.22,19.18,19.18,199600.0,14.5168,14.5471,14.5168,14.5168,199600.0
2006-11-13 13:30:00,19.18,19.2,19.15,19.16,157600.0,14.5168,14.532,14.4941,14.5017,157600.0
2006-11-13 13:40:00,19.16,19.18,19.14,19.15,300600.0,14.5017,14.5168,14.4866,14.4941,300600.0
2006-11-13 13:50:00,19.15,19.26,19.15,19.22,277400.0,14.4941,14.5774,14.4941,14.5471,277400.0
2006-11-13 14:00:00,19.23,19.24,19.18,19.22,191200.0,14.5547,14.5623,14.5168,14.5471,191200.0
2006-11-13 14:10:00,19.22,19.25,19.2,19.22,213000.0,14.5471,14.5698,14.532,14.5471,213000.0
2006-11-13 14:20:00,19.22,19.25,19.21,19.25,170200.0,14.5471,14.5698,14.5395,14.5698,170200.0
2006-11-13 14:30:00,19.24,19.3,19.23,19.25,295200.0,14.5623,14.6077,14.5547,14.5698,295200.0
2006-11-13 14:40:00,19.24,19.28,19.23,19.25,193400.0,14.5623,14.5925,14.5547,14.5698,193400.0
2006-11-13 14:50:00,19.25,19.26,19.24,19.25,135800.0,14.5698,14.5774,14.5623,14.5698,135800.0
2006-11-13 15:00:00,19.24,19.24,19.18,19.19,317200.0,14.5623,14.5623,14.5168,14.5244,317200.0
2006-11-13 15:10:00,19.19,19.2,19.17,19.19,366200.0,14.5244,14.532,14.5093,14.5244,366200.0
2006-11-13 15:20:00,19.19,19.24,19.18,19.2,248400.0,14.5244,14.5623,14.5168,14.532,248400.0
2006-11-13 15:30:00,19.2,19.21,19.16,19.18,274800.0,14.532,14.5395,14.5017,14.5168,274800.0
2006-11-13 15:40:00,19.18,19.18,19.15,19.17,439600.0,14.5168,14.5168,14.4941,14.5093,439600.0
2006-11-13 15:50:00,19.17,19.22,19.16,19.22,568400.0,14.5093,14.5471,14.5017,14.5471,568400.0
2006-11-14 09:30:00,19.29,19.3,19.17,19.18,725400.0,14.6001,14.6077,14.5093,14.5168,725400.0
2006-11-14 09:40:00,19.17,19.18,19.08,19.18,543400.0,14.5093,14.5168,14.4412,14.5168,543400.0
2006-11-14 09:50:00,19.17,19.18,19.11,19.14,193000.0,14.5093,14.5168,14.4639,14.4866,193000.0
2006-11-14 10:00:00,19.14,19.16,19.11,19.14,192600.0,14.4866,14.5017,14.4639,14.4866,192600.0
2006-11-14 10:10:00,19.14,19.14,19.0,19.05,459800.0,14.4866,14.4866,14.3806,14.4184,459800.0
2006-11-14 10:20:00,19.05,19.11,19.03,19.11,245600.0,14.4184,14.4639,14.4033,14.4639,245600.0
2006-11-14 10:30:00,19.11,19.13,19.07,19.11,200600.0,14.4639,14.479,14.4336,14.4639,200600.0
2006-11-14 10:40:00,19.11,19.13,19.06,19.11,240600.0,14.4639,14.479,14.426,14.4639,240600.0
2006-11-14 10:50:00,19.11,19.11,19.05,19.06,157800.0,14.4639,14.4639,14.4184,14.426,157800.0
2006-11-14 11:00:00,19.06,19.07,19.03,19.05,188200.0,14.426,14.4336,14.4033,14.4184,188200.0
2006-11-14 11:10:00,19.05,19.08,19.03,19.08,206600.0,14.4184,14.4412,14.4033,14.4412,206600.0
2006-11-14 11:20:00,19.07,19.09,19.07,19.08,155400.0,14.4336,14.4487,14.4336,14.4412,155400.0
2006-11-14 11:30:00,19.08,19.12,19.08,19.11,216800.0,14.4412,14.4714,14.4412,14.4639,216800.0
2006-11-14 11:40:00,19.11,19.15,19.1,19.13,249000.0,14.4639,14.4941,14.4563,14.479,249000.0
2006-11-14 11:50:00,19.12,19.15,19.08,19.09,322800.0,14.4714,14.4941,14.4412,14.4487,322800.0
2006-11-14 12:00:00,19.09,19.09,19.02,19.04,402600.0,14.4487,14.4487,14.3957,14.4109,402600.0
2006-11-14 12:10:00,19.04,19.07,19.04,19.05,73200.0,14.4109,14.4336,14.4109,14.4184,73200.0
2006-11-14 12:20:00,19.05,19.06,19.05,19.06,64600.0,14.4184,14.426,14.4184,14.426,64600.0
2006-11-14 12:30:00,19.06,19.06,19.03,19.03,156000.0,14.426,14.426,14.4033,14.4033,156000.0
2006-11-14 12:40:00,19.03,19.11,19.01,19.1,364000.0,14.4033,14.4639,14.3882,14.4563,364000.0
2006-11-14 12:50:00,19.1,19.13,19.07,19.12,265200.0,14.4563,14.479,14.4336,14.4714,265200.0
2006-11-14 13:00:00,19.11,19.17,19.11,19.16,166000.0,14.4639,14.5093,14.4639,14.5017,166000.0
2006-11-14 13:10:00,19.16,19.18,19.14,19.18,112800.0,14.5017,14.5168,14.4866,14.5168,112800.0
2006-11-14 13:20:00,19.17,19.25,19.17,19.24,223400.0,14.5093,14.5698,14.5093,14.5623,223400.0
2006-11-14 13:30:00,19.24,19.24,19.17,19.18,330200.0,14.5623,14.5623,14.5093,14.5168,330200.0
2006-11-14 13:40:00,19.18,19.2,19.15,19.15,248400.0,14.5168,14.532,14.4941,14.4941,248400.0
2006-11-14 13:50:00,19.15,19.18,19.15,19.17,252600.0,14.4941,14.5168,14.4941,14.5093,252600.0
2006-11-14 14:00:00,19.17,19.21,19.17,19.19,264600.0,14.5093,14.5395,14.5093,14.5244,264600.0
2006-11-14 14:10:00,19.2,19.23,19.18,19.22,340600.0,14.532,14.5547,14.5168,14.5471,340600.0
2006-11-14 14:20:00,19.22,19.23,19.18,19.22,309000.0,14.5471,14.5547,14.5168,14.5471,309000.0
2006-11-14 14:30:00,19.22,19.24,19.2,19.24,224400.0,14.5471,14.5623,14.532,14.5623,224400.0
2006-11-14 14:40:00,19.24,19.32,19.23,19.31,481200.0,14.5623,14.6228,14.5547,14.6152,481200.0
2006-11-14 14:50:00,19.32,19.32,19.27,19.29,478000.0,14.6228,14.6228,14.585,14.6001,478000.0
2006-11-14 15:00:00,19.29,19.38,19.27,19.33,562800.0,14.6001,14.6682,14.585,14.6304,562800.0
2006-11-14 15:10:00,19.33,19.34,19.3,19.33,366600.0,14.6304,14.6379,14.6077,14.6304,366600.0
2006-11-14 15:20:00,19.32,19.33,19.25,19.25,271600.0,14.6228,14.6304,14.5698,14.5698,271600.0
2006-11-14 15:30:00,19.25,19.29,19.25,19.28,434000.0,14.5698,14.6001,14.5698,14.5925,434000.0
2006-11-14 15:40:00,19.28,19.32,19.25,19.26,596200.0,14.5925,14.6228,14.5698,14.5774,596200.0
2006-11-14 15:50:00,19.26,19.27,19.2,19.24,1003600.0,14.5774,14.585,14.532,14.5623,1003600.0
2006-11-15 09:30:00,19.36,19.42,19.26,19.35,627200.0,14.6531,14.6985,14.5774,14.6455,627200.0
2006-11-15 09:40:00,19.35,19.42,19.35,19.4,374600.0,14.6455,14.6985,14.6455,14.6834,374600.0
2006-11-15 09:50:00,19.4,19.59,19.39,19.5,910400.0,14.6834,14.8272,14.6758,14.759,910400.0
2006-11-15 10:00:00,19.5,19.54,19.44,19.52,528000.0,14.759,14.7893,14.7136,14.7742,528000.0
2006-11-15 10:10:00,19.52,19.58,19.48,19.54,510400.0,14.7742,14.8196,14.7439,14.7893,510400.0
2006-11-15 10:20:00,19.54,19.6,19.53,19.57,374000.0,14.7893,14.8347,14.7817,14.812,374000.0
2006-11-15 10:30:00,19.58,19.6,19.53,19.6,346400.0,14.8196,14.8347,14.7817,14.8347,346400.0
2006-11-15 10:40:00,19.6,19.65,19.57,19.65,600200.0,14.8347,14.8726,14.812,14.8726,600200.0
2006-11-15 10:50:00,19.65,19.66,19.58,19.64,360800.0,14.8726,14.8801,14.8196,14.865,360800.0
2006-11-15 11:00:00,19.64,19.66,19.61,19.64,372000.0,14.865,14.8801,14.8423,14.865,372000.0
2006-11-15 11:10:00,19.64,19.68,19.62,19.63,499000.0,14.865,14.8953,14.8499,14.8574,499000.0
2006-11-15 11:20:00,19.63,19.67,19.58,19.65,378600.0,14.8574,14.8877,14.8196,14.8726,378600.0
2006-11-15 11:30:00,19.66,19.67,19.63,19.66,170000.0,14.8801,14.8877,14.8574,14.8801,170000.0
2006-11-15 11:40:00,19.65,19.67,19.63,19.64,179400.0,14.8726,14.8877,14.8574,14.865,179400.0
2006-11-15 11:50:00,19.64,19.67,19.61,19.62,184800.0,14.865,14.8877,14.8423,14.8499,184800.0
2006-11-15 12:00:00,19.61,19.66,19.61,19.66,251200.0,14.8423,14.8801,14.8423,14.8801,251200.0
2006-11-15 12:10:00,19.66,19.7,19.64,19.67,250600.0,14.8801,14.9104,14.865,14.8877,250600.0
2006-11-15 12:20:00,19.66,19.66,19.64,19.65,215000.0,14.8801,14.8801,14.865,14.8726,215000.0
2006-11-15 12:30:00,19.65,19.66,19.62,19.63,189000.0,14.8726,14.8801,14.8499,14.8574,189000.0
2006-11-15 12:40:00,19.63,19.63,19.61,19.61,146800.0,14.8574,14.8574,14.8423,14.8423,146800.0
2006-11-15 12:50:00,19.61,19.63,19.6,19.63,301200.0,14.8423,14.8574,14.8347,14.8574,301200.0
2006-11-15 13:00:00,19.63,19.63,19.59,19.6,162800.0,14.8574,14.8574,14.8272,14.8347,162800.0
2006-11-15 13:10:00,19.6,19.61,19.59,19.59,122000.0,14.8347,14.8423,14.8272,14.8272,122000.0
2006-11-15 13:20:00,19.59,19.61,19.59,19.59,161800.0,14.8272,14.8423,14.8272,14.8272,161800.0
2006-11-15 13:30:00,19.59,19.65,19.59,19.64,434000.0,14.8272,14.8726,14.8272,14.865,434000.0
2006-11-15 13:40:00,19.64,19.66,19.62,19.65,205800.0,14.865,14.8801,14.8499,14.8726,205800.0
2006-11-15 13:50:00,19.66,19.68,19.61,19.61,339400.0,14.8801,14.8953,14.8423,14.8423,339400.0
2006-11-15 14:00:00,19.61,19.66,19.56,19.61,345800.0,14.8423,14.8801,14.8045,14.8423,345800.0
2006-11-15 14:10:00,19.61,19.68,19.61,19.65,199600.0,14.8423,14.8953,14.8423,14.8726,199600.0
2006-11-15 14:20:00,19.65,19.67,19.59,19.63,232400.0,14.8726,14.8877,14.8272,14.8574,232400.0
2006-11-15 14:30:00,19.63,19.66,19.6,19.65,301600.0,14.8574,14.8801,14.8347,14.8726,301600.0
2006-11-15 14:40:00,19.65,19.65,19.58,19.63,298000.0,14.8726,14.8726,14.8196,14.8574,298000.0
2006-11-15 14:50:00,19.63,19.65,19.56,19.58,265600.0,14.8574,14.8726,14.8045,14.8196,265600.0
2006-11-15 15:00:00,19.58,19.61,19.54,19.59,331800.0,14.8196,14.8423,14.7893,14.8272,331800.0
2006-11-15 15:10:00,19.59,19.63,19.58,19.61,210400.0,14.8272,14.8574,14.8196,14.8423,210400.0
2006-11-15 15:20:00,19.61,19.65,19.61,19.64,218000.0,14.8423,14.8726,14.8423,14.865,218000.0
2006-11-15 15:30:00,19.64,19.65,19.6,19.6,265800.0,14.865,14.8726,14.8347,14.8347,265800.0
2006-11-15 15:40:00,19.61,19.61,19.55,19.55,270000.0,14.8423,14.8423,14.7969,14.7969,270000.0
2006-11-15 15:50:00,19.55,19.56,19.49,19.5,698800.0,14.7969,14.8045,14.7515,14.759,698800.0
2006-11-16 09:30:00,19.6,19.88,19.6,19.8,1610600.0,14.8347,15.0467,14.8347,14.9861,1610600.0
2006-11-16 09:40:00,19.8,19.8,19.66,19.77,640000.0,14.9861,14.9861,14.8801,14.9634,640000.0
2006-11-16 09:50:00,19.77,19.79,19.71,19.75,457800.0,14.9634,14.9785,14.918,14.9483,457800.0
2006-11-16 10:00:00,19.75,19.82,19.75,19.8,271600.0,14.9483,15.0012,14.9483,14.9861,271600.0
2006-11-16 10:10:00,19.8,19.83,19.78,19.8,292600.0,14.9861,15.0088,14.971,14.9861,292600.0
2006-11-16 10:20:00,19.8,19.82,19.75,19.79,354000.0,14.9861,15.0012,14.9483,14.9785,354000.0
2006-11-16 10:30:00,19.79,19.8,19.75,19.75,234000.0,14.9785,14.9861,14.9483,14.9483,234000.0
2006-11-16 10:40:00,19.75,19.8,19.75,19.77,299000.0,14.9483,14.9861,14.9483,14.9634,299000.0
2006-11-16 10:50:00,19.77,19.82,19.75,19.8,397200.0,14.9634,15.0012,14.9483,14.9861,397200.0
2006-11-16 11:00:00,19.8,19.86,19.8,19.85,367800.0,14.9861,15.0315,14.9861,15.0239,367800.0
2006-11-16 11:10:00,19.86,19.92,19.83,19.92,590400.0,15.0315,15.0769,15.0088,15.0769,590400.0
2006-11-16 11:20:00,19.92,19.95,19.9,19.92,451400.0,15.0769,15.0996,15.0618,15.0769,451400.0
2006-11-16 11:30:00,19.92,19.92,19.88,19.89,329600.0,15.0769,15.0769,15.0467,15.0542,329600.0
2006-11-16 11:40:00,19.88,19.93,19.88,19.93,241600.0,15.0467,15.0845,15.0467,15.0845,241600.0
2006-11-16 11:50:00,19.93,19.93,19.83,19.85,512400.0,15.0845,15.0845,15.0088,15.0239,512400.0
2006-11-16 12:00:00,19.85,19.91,19.84,19.89,574800.0,15.0239,15.0694,15.0164,15.0542,574800.0
2006-11-16 12:10:00,19.89,19.91,19.88,19.91,438400.0,15.0542,15.0694,15.0467,15.0694,438400.0
2006-11-16 12:20:00,19.91,19.93,19.89,19.89,449600.0,15.0694,15.0845,15.0542,15.0542,449600.0
2006-11-16 12:30:00,19.89,19.9,19.86,19.86,146800.0,15.0542,15.0618,15.0315,15.0315,146800.0
2006-11-16 12:40:00,19.87,19.88,19.84,19.85,179000.0,15.0391,15.0467,15.0164,15.0239,179000.0
2006-11-16 12:50:00,19.86,19.87,19.83,19.86,132200.0,15.0315,15.0391,15.0088,15.0315,132200.0
2006-11-16 13:00:00,19.85,19.88,19.85,19.88,103800.0,15.0239,15.0467,15.0239,15.0467,103800.0
2006-11-16 13:10:00,19.88,19.9,19.87,19.88,180000.0,15.0467,15.0618,15.0391,15.0467,180000.0
2006-11-16 13:20:00,19.88,19.91,19.88,19.9,162200.0,15.0467,15.0694,15.0467,15.0618,162200.0
2006-11-16 13:30:00,19.9,20.0,19.9,19.97,999600.0,15.0618,15.1375,15.0618,15.1148,999600.0
2006-11-16 13:40:00,19.97,19.98,19.95,19.98,337600.0,15.1148,15.1223,15.0996,15.1223,337600.0
2006-11-16 13:50:00,19.98,20.0,19.97,19.98,1161200.0,15.1223,15.1375,15.1148,15.1223,1161200.0
2006-11-16 14:00:00,19.98,19.99,19.89,19.89,677000.0,15.1223,15.1299,15.0542,15.0542,677000.0
2006-11-16 14:10:00,19.89,19.95,19.88,19.93,586800.0,15.0542,15.0996,15.0467,15.0845,586800.0
2006-11-16 14:20:00,19.93,19.93,19.89,19.91,365000.0,15.0845,15.0845,15.0542,15.0694,365000.0
2006-11-16 14:30:00,19.92,19.92,19.86,19.86,366400.0,15.0769,15.0769,15.0315,15.0315,366400.0
2006-11-16 14:40:00,19.86,19.91,19.79,19.91,733400.0,15.0315,15.0694,14.9785,15.0694,733400.0
2006-11-16 14:50:00,19.91,19.93,19.86,19.91,553800.0,15.0694,15.0845,15.0315,15.0694,553800.0
2006-11-16 15:00:00,19.91,19.92,19.83,19.83,803400.0,15.0694,15.0769,15.0088,15.0088,803400.0
2006-11-16 15:10:00,19.83,19.86,19.79,19.8,769200.0,15.0088,15.0315,14.9785,14.9861,769200.0
2006-11-16 15:20:00,19.79,19.9,19.75,19.78,707800.0,14.9785,15.0618,14.9483,14.971,707800.0
2006-11-16 15:30:00,19.78,19.79,19.73,19.78,758800.0,14.971,14.9785,14.9331,14.971,758800.0
2006-11-16 15:40:00,19.78,19.78,19.68,19.68,957000.0,14.971,14.971,14.8953,14.8953,957000.0
2006-11-16 15:50:00,19.68,19.75,19.64,19.73,1850600.0,14.8953,14.9483,14.865,14.9331,1850600.0
2006-11-17 09:30:00,18.52,18.63,18.37,18.59,8469600.0,14.0173,14.1006,13.9038,14.0703,8469600.0
2006-11-17 09:40:00,18.6,18.63,18.36,18.49,2837000.0,14.0779,14.1006,13.8962,13.9946,2837000.0
2006-11-17 09:50:00,18.49,18.62,18.46,18.54,1723800.0,13.9946,14.093,13.9719,14.0324,1723800.0
2006-11-17 10:00:00,18.54,18.57,18.45,18.5,1288000.0,14.0324,14.0551,13.9643,14.0022,1288000.0
2006-11-17 10:10:00,18.5,18.5,18.46,18.47,908000.0,14.0022,14.0022,13.9719,13.9795,908000.0
2006-11-17 10:20:00,18.47,18.47,18.41,18.46,1194000.0,13.9795,13.9795,13.934,13.9719,1194000.0
2006-11-17 10:30:00,18.46,18.5,18.43,18.5,934800.0,13.9719,14.0022,13.9492,14.0022,934800.0
2006-11-17 10:40:00,18.5,18.53,18.45,18.5,1073200.0,14.0022,14.0249,13.9643,14.0022,1073200.0
2006-11-17 10:50:00,18.49,18.5,18.43,18.44,723800.0,13.9946,14.0022,13.9492,13.9568,723800.0
2006-11-17 11:00:00,18.43,18.45,18.38,18.39,1085600.0,13.9492,13.9643,13.9113,13.9189,1085600.0
2006-11-17 11:10:00,18.39,18.5,18.38,18.48,859800.0,13.9189,14.0022,13.9113,13.987,859800.0
2006-11-17 11:20:00,18.48,18.5,18.45,18.49,672400.0,13.987,14.0022,13.9643,13.9946,672400.0
2006-11-17 11:30:00,18.5,18.5,18.42,18.43,632000.0,14.0022,14.0022,13.9416,13.9492,632000.0
2006-11-17 11:40:00,18.43,18.47,18.41,18.46,515000.0,13.9492,13.9795,13.934,13.9719,515000.0
2006-11-17 11:50:00,18.46,18.5,18.44,18.48,505200.0,13.9719,14.0022,13.9568,13.987,505200.0
2006-11-17 12:00:00,18.49,18.49,18.42,18.47,640200.0,13.9946,13.9946,13.9416,13.9795,640200.0
2006-11-17 12:10:00,18.47,18.47,18.42,18.46,446800.0,13.9795,13.9795,13.9416,13.9719,446800.0
2006-11-17 12:20:00,18.46,18.48,18.43,18.46,468600.0,13.9719,13.987,13.9492,13.9719,468600.0
2006-11-17 12:30:00,18.46,18.49,18.44,18.45,733400.0,13.9719,13.9946,13.9568,13.9643,733400.0
2006-11-17 12:40:00,18.46,18.48,18.45,18.47,322600.0,13.9719,13.987,13.9643,13.9795,322600.0
2006-11-17 12:50:00,18.47,18.47,18.46,18.47,274600.0,13.9795,13.9795,13.9719,13.9795,274600.0
2006-11-17 13:00:00,18.46,18.48,18.45,18.48,349400.0,13.9719,13.987,13.9643,13.987,349400.0
2006-11-17 13:10:00,18.47,18.48,18.46,18.47,425800.0,13.9795,13.987,13.9719,13.9795,425800.0
2006-11-17 13:20:00,18.48,18.48,18.45,18.46,294600.0,13.987,13.987,13.9643,13.9719,294600.0
2006-11-17 13:30:00,18.46,18.47,18.44,18.46,279400.0,13.9719,13.9795,13.9568,13.9719,279400.0
2006-11-17 13:40:00,18.46,18.48,18.46,18.47,415600.0,13.9719,13.987,13.9719,13.9795,415600.0
2006-11-17 13:50:00,18.47,18.49,18.46,18.49,366400.0,13.9795,13.9946,13.9719,13.9946,366400.0
2006-11-17 14:00:00,18.49,18.5,18.46,18.5,660000.0,13.9946,14.0022,13.9719,14.0022,660000.0
2006-11-17 14:10:00,18.5,18.51,18.49,18.5,646400.0,14.0022,14.0097,13.9946,14.0022,646400.0
2006-11-17 14:20:00,18.5,18.52,18.49,18.5,477200.0,14.0022,14.0173,13.9946,14.0022,477200.0
2006-11-17 14:30:00,18.5,18.52,18.5,18.5,371800.0,14.0022,14.0173,14.0022,14.0022,371800.0
2006-11-17 14:40:00,18.5,18.54,18.49,18.52,558200.0,14.0022,14.0324,13.9946,14.0173,558200.0
2006-11-17 14:50:00,18.52,18.53,18.49,18.5,567800.0,14.0173,14.0249,13.9946,14.0022,567800.0
2006-11-17 15:00:00,18.5,18.53,18.5,18.5,384600.0,14.0022,14.0249,14.0022,14.0022,384600.0
2006-11-17 15:10:00,18.51,18.52,18.5,18.52,467800.0,14.0097,14.0173,14.0022,14.0173,467800.0
2006-11-17 15:20:00,18.52,18.58,18.51,18.57,1894000.0,14.0173,14.0627,14.0097,14.0551,1894000.0
2006-11-17 15:30:00,18.57,18.67,18.57,18.64,1812800.0,14.0551,14.1308,14.0551,14.1081,1812800.0
2006-11-17 15:40:00,18.64,18.77,18.64,18.75,2366800.0,14.1081,14.2065,14.1081,14.1914,2366800.0
2006-11-17 15:50:00,18.75,18.76,18.65,18.72,1987800.0,14.1914,14.199,14.1157,14.1687,1987800.0
2006-11-20 09:30:00,18.52,18.7,18.49,18.53,1860000.0,14.0173,14.1535,13.9946,14.0249,1860000.0
2006-11-20 09:40:00,18.53,18.54,18.48,18.5,585800.0,14.0249,14.0324,13.987,14.0022,585800.0
2006-11-20 09:50:00,18.5,18.6,18.48,18.59,639400.0,14.0022,14.0779,13.987,14.0703,639400.0
2006-11-20 10:00:00,18.59,18.63,18.51,18.55,485200.0,14.0703,14.1006,14.0097,14.04,485200.0
2006-11-20 10:10:00,18.55,18.58,18.5,18.58,244400.0,14.04,14.0627,14.0022,14.0627,244400.0
2006-11-20 10:20:00,18.58,18.6,18.57,18.57,331800.0,14.0627,14.0779,14.0551,14.0551,331800.0
2006-11-20 10:30:00,18.57,18.58,18.53,18.54,620600.0,14.0551,14.0627,14.0249,14.0324,620600.0
2006-11-20 10:40:00,18.54,18.58,18.53,18.58,604600.0,14.0324,14.0627,14.0249,14.0627,604600.0
2006-11-20 10:50:00,18.58,18.6,18.55,18.58,939400.0,14.0627,14.0779,14.04,14.0627,939400.0
2006-11-20 11:00:00,18.58,18.59,18.56,18.58,568400.0,14.0627,14.0703,14.0476,14.0627,568400.0
2006-11-20 11:10:00,18.58,18.58,18.54,18.55,287000.0,14.0627,14.0627,14.0324,14.04,287000.0
2006-11-20 11:20:00,18.55,18.57,18.53,18.57,336000.0,14.04,14.0551,14.0249,14.0551,336000.0
2006-11-20 11:30:00,18.56,18.56,18.54,18.54,403000.0,14.0476,14.0476,14.0324,14.0324,403000.0
2006-11-20 11:40:00,18.54,18.55,18.53,18.54,252200.0,14.0324,14.04,14.0249,14.0324,252200.0
2006-11-20 11:50:00,18.54,18.55,18.53,18.55,133000.0,14.0324,14.04,14.0249,14.04,133000.0
2006-11-20 12:00:00,18.55,18.55,18.54,18.55,205400.0,14.04,14.04,14.0324,14.04,205400.0
2006-11-20 12:10:00,18.55,18.56,18.54,18.55,265000.0,14.04,14.0476,14.0324,14.04,265000.0
2006-11-20 12:20:00,18.55,18.55,18.53,18.53,207400.0,14.04,14.04,14.0249,14.0249,207400.0
2006-11-20 12:30:00,18.53,18.53,18.5,18.52,279600.0,14.0249,14.0249,14.0022,14.0173,279600.0
2006-11-20 12:40:00,18.52,18.53,18.5,18.52,435400.0,14.0173,14.0249,14.0022,14.0173,435400.0
2006-11-20 12:50:00,18.52,18.53,18.5,18.52,214000.0,14.0173,14.0249,14.0022,14.0173,214000.0
2006-11-20 13:00:00,18.53,18.53,18.51,18.51,132000.0,14.0249,14.0249,14.0097,14.0097,132000.0
2006-11-20 13:10:00,18.52,18.52,18.5,18.5,616000.0,14.0173,14.0173,14.0022,14.0022,616000.0
2006-11-20 13:20:00,18.5,18.55,18.5,18.53,330400.0,14.0022,14.04,14.0022,14.0249,330400.0
2006-11-20 13:30:00,18.53,18.54,18.5,18.5,209400.0,14.0249,14.0324,14.0022,14.0022,209400.0
2006-11-20 13:40:00,18.5,18.5,18.49,18.5,199200.0,14.0022,14.0022,13.9946,14.0022,199200.0
2006-11-20 13:50:00,18.5,18.5,18.49,18.49,342400.0,14.0022,14.0022,13.9946,13.9946,342400.0
2006-11-20 14:00:00,18.49,18.5,18.48,18.48,371800.0,13.9946,14.0022,13.987,13.987,371800.0
2006-11-20 14:10:00,18.48,18.49,18.43,18.43,548000.0,13.987,13.9946,13.9492,13.9492,548000.0
2006-11-20 14:20:00,18.43,18.52,18.4,18.44,557000.0,13.9492,14.0173,13.9265,13.9568,557000.0
2006-11-20 14:30:00,18.44,18.44,18.38,18.42,434000.0,13.9568,13.9568,13.9113,13.9416,434000.0
2006-11-20 14:40:00,18.42,18.5,18.38,18.4,322200.0,13.9416,14.0022,13.9113,13.9265,322200.0
2006-11-20 14:50:00,18.4,18.44,18.4,18.43,465000.0,13.9265,13.9568,13.9265,13.9492,465000.0
2006-11-20 15:00:00,18.43,18.43,18.41,18.42,275400.0,13.9492,13.9492,13.934,13.9416,275400.0
2006-11-20 15:10:00,18.42,18.43,18.4,18.4,343600.0,13.9416,13.9492,13.9265,13.9265,343600.0
2006-11-20 15:20:00,18.4,18.41,18.38,18.38,510600.0,13.9265,13.934,13.9113,13.9113,510600.0
2006-11-20 15:30:00,18.38,18.42,18.38,18.41,481800.0,13.9113,13.9416,13.9113,13.934,481800.0
2006-11-20 15:40:00,18.41,18.42,18.36,18.38,701800.0,13.934,13.9416,13.8962,13.9113,701800.0
2006-11-20 15:50:00,18.38,18.4,18.36,18.38,1184800.0,13.9113,13.9265,13.8962,13.9113,1184800.0
2006-11-21 09:30:00,18.25,18.43,18.25,18.33,980200.0,13.8129,13.9492,13.8129,13.8735,980200.0
2006-11-21 09:40:00,18.34,18.35,18.27,18.28,538000.0,13.8811,13.8886,13.8281,13.8357,538000.0
2006-11-21 09:50:00,18.28,18.31,18.28,18.3,320600.0,13.8357,13.8584,13.8357,13.8508,320600.0
2006-11-21 10:00:00,18.3,18.33,18.29,18.32,236600.0,13.8508,13.8735,13.8432,13.8659,236600.0
2006-11-21 10:10:00,18.32,18.36,18.32,18.36,293000.0,13.8659,13.8962,13.8659,13.8962,293000.0
2006-11-21 10:20:00,18.36,18.42,18.35,18.36,439200.0,13.8962,13.9416,13.8886,13.8962,439200.0
2006-11-21 10:30:00,18.36,18.4,18.3,18.31,370000.0,13.8962,13.9265,13.8508,13.8584,370000.0
2006-11-21 10:40:00,18.31,18.35,18.3,18.31,365800.0,13.8584,13.8886,13.8508,13.8584,365800.0
2006-11-21 10:50:00,18.3,18.33,18.29,18.32,377200.0,13.8508,13.8735,13.8432,13.8659,377200.0
2006-11-21 11:00:00,18.32,18.34,18.31,18.33,268000.0,13.8659,13.8811,13.8584,13.8735,268000.0
2006-11-21 11:10:00,18.34,18.34,18.31,18.31,175600.0,13.8811,13.8811,13.8584,13.8584,175600.0
2006-11-21 11:20:00,18.31,18.31,18.28,18.3,435000.0,13.8584,13.8584,13.8357,13.8508,435000.0
2006-11-21 11:30:00,18.3,18.31,18.3,18.3,211800.0,13.8508,13.8584,13.8508,13.8508,211800.0
2006-11-21 11:40:00,18.3,18.35,18.29,18.31,197000.0,13.8508,13.8886,13.8432,13.8584,197000.0
2006-11-21 11:50:00,18.31,18.31,18.28,18.28,223800.0,13.8584,13.8584,13.8357,13.8357,223800.0
2006-11-21 12:00:00,18.29,18.31,18.28,18.3,173200.0,13.8432,13.8584,13.8357,13.8508,173200.0
2006-11-21 12:10:00,18.3,18.31,18.29,18.3,235800.0,13.8508,13.8584,13.8432,13.8508,235800.0
2006-11-21 12:20:00,18.3,18.31,18.29,18.3,224200.0,13.8508,13.8584,13.8432,13.8508,224200.0
2006-11-21 12:30:00,18.3,18.3,18.3,18.3,195800.0,13.8508,13.8508,13.8508,13.8508,195800.0
2006-11-21 12:40:00,18.3,18.33,18.3,18.32,551000.0,13.8508,13.8735,13.8508,13.8659,551000.0
2006-11-21 12:50:00,18.32,18.34,18.31,18.32,213200.0,13.8659,13.8811,13.8584,13.8659,213200.0
2006-11-21 13:00:00,18.32,18.32,18.3,18.31,252600.0,13.8659,13.8659,13.8508,13.8584,252600.0
2006-11-21 13:10:00,18.3,18.31,18.29,18.3,313800.0,13.8508,13.8584,13.8432,13.8508,313800.0
2006-11-21 13:20:00,18.3,18.3,18.28,18.3,318000.0,13.8508,13.8508,13.8357,13.8508,318000.0
2006-11-21 13:30:00,18.3,18.3,18.3,18.3,202600.0,13.8508,13.8508,13.8508,13.8508,202600.0
2006-11-21 13:40:00,18.3,18.3,18.3,18.3,114800.0,13.8508,13.8508,13.8508,13.8508,114800.0
2006-11-21 13:50:00,18.3,18.31,18.3,18.3,187400.0,13.8508,13.8584,13.8508,13.8508,187400.0
2006-11-21 14:00:00,18.3,18.31,18.3,18.3,245200.0,13.8508,13.8584,13.8508,13.8508,245200.0
2006-11-21 14:10:00,18.3,18.3,18.28,18.28,229600.0,13.8508,13.8508,13.8357,13.8357,229600.0
2006-11-21 14:20:00,18.29,18.3,18.28,18.3,127200.0,13.8432,13.8508,13.8357,13.8508,127200.0
2006-11-21 14:30:00,18.3,18.31,18.29,18.3,346600.0,13.8508,13.8584,13.8432,13.8508,346600.0
2006-11-21 14:40:00,18.31,18.31,18.29,18.3,257000.0,13.8584,13.8584,13.8432,13.8508,257000.0
2006-11-21 14:50:00,18.3,18.31,18.3,18.3,270800.0,13.8508,13.8584,13.8508,13.8508,270800.0
2006-11-21 15:00:00,18.3,18.31,18.29,18.3,244200.0,13.8508,13.8584,13.8432,13.8508,244200.0
2006-11-21 15:10:00,18.29,18.31,18.29,18.3,286200.0,13.8432,13.8584,13.8432,13.8508,286200.0
2006-11-21 15:20:00,18.3,18.32,18.28,18.29,423400.0,13.8508,13.8659,13.8357,13.8432,423400.0
2006-11-21 15:30:00,18.28,18.3,18.27,18.28,232000.0,13.8357,13.8508,13.8281,13.8357,232000.0
2006-11-21 15:40:00,18.29,18.29,18.28,18.28,416400.0,13.8432,13.8432,13.8357,13.8357,416400.0
2006-11-21 15:50:00,18.28,18.29,18.26,18.28,1136600.0,13.8357,13.8432,13.8205,13.8357,1136600.0
2006-11-22 09:30:00,18.37,18.38,18.19,18.23,838200.0,13.9038,13.9113,13.7675,13.7978,838200.0
2006-11-22 09:40:00,18.23,18.25,18.13,18.15,798800.0,13.7978,13.8129,13.7221,13.7373,798800.0
2006-11-22 09:50:00,18.15,18.15,18.03,18.07,691200.0,13.7373,13.7373,13.6464,13.6767,691200.0
2006-11-22 10:00:00,18.07,18.1,17.96,17.99,1156000.0,13.6767,13.6994,13.5935,13.6162,1156000.0
2006-11-22 10:10:00,17.99,17.99,17.86,17.97,1386600.0,13.6162,13.6162,13.5178,13.601,1386600.0
2006-11-22 10:20:00,17.97,18.0,17.92,17.94,678000.0,13.601,13.6237,13.5632,13.5783,678000.0
2006-11-22 10:30:00,17.94,18.01,17.94,18.0,786200.0,13.5783,13.6313,13.5783,13.6237,786200.0
2006-11-22 10:40:00,18.0,18.03,17.99,18.03,827800.0,13.6237,13.6464,13.6162,13.6464,827800.0
2006-11-22 10:50:00,18.03,18.08,18.02,18.08,538200.0,13.6464,13.6843,13.6389,13.6843,538200.0
2006-11-22 11:00:00,18.08,18.1,18.07,18.1,306800.0,13.6843,13.6994,13.6767,13.6994,306800.0
2006-11-22 11:10:00,18.1,18.1,18.06,18.09,460800.0,13.6994,13.6994,13.6691,13.6918,460800.0
2006-11-22 11:20:00,18.1,18.1,18.08,18.09,310800.0,13.6994,13.6994,13.6843,13.6918,310800.0
2006-11-22 11:30:00,18.09,18.15,18.09,18.13,391800.0,13.6918,13.7373,13.6918,13.7221,391800.0
2006-11-22 11:40:00,18.13,18.28,18.12,18.13,318400.0,13.7221,13.8357,13.7146,13.7221,318400.0
2006-11-22 11:50:00,18.13,18.14,18.11,18.13,282800.0,13.7221,13.7297,13.707,13.7221,282800.0
2006-11-22 12:00:00,18.13,18.13,18.1,18.11,300800.0,13.7221,13.7221,13.6994,13.707,300800.0
2006-11-22 12:10:00,18.11,18.11,18.08,18.1,304800.0,13.707,13.707,13.6843,13.6994,304800.0
2006-11-22 12:20:00,18.1,18.1,18.03,18.05,309600.0,13.6994,13.6994,13.6464,13.6616,309600.0
2006-11-22 12:30:00,18.05,18.08,18.05,18.06,285400.0,13.6616,13.6843,13.6616,13.6691,285400.0
2006-11-22 12:40:00,18.06,18.07,18.03,18.07,295400.0,13.6691,13.6767,13.6464,13.6767,295400.0
2006-11-22 12:50:00,18.06,18.09,18.06,18.09,386200.0,13.6691,13.6918,13.6691,13.6918,386200.0
2006-11-22 13:00:00,18.08,18.09,18.05,18.05,209600.0,13.6843,13.6918,13.6616,13.6616,209600.0
2006-11-22 13:10:00,18.05,18.05,18.04,18.04,176000.0,13.6616,13.6616,13.654,13.654,176000.0
2006-11-22 13:20:00,18.04,18.05,18.04,18.04,138000.0,13.654,13.6616,13.654,13.654,138000.0
2006-11-22 13:30:00,18.04,18.13,18.04,18.13,206200.0,13.654,13.7221,13.654,13.7221,206200.0
2006-11-22 13:40:00,18.13,18.13,18.11,18.13,261000.0,13.7221,13.7221,13.707,13.7221,261000.0
2006-11-22 13:50:00,18.12,18.13,18.12,18.13,174800.0,13.7146,13.7221,13.7146,13.7221,174800.0
2006-11-22 14:00:00,18.13,18.13,18.11,18.11,151200.0,13.7221,13.7221,13.707,13.707,151200.0
2006-11-22 14:10:00,18.11,18.15,18.11,18.14,208200.0,13.707,13.7373,13.707,13.7297,208200.0
2006-11-22 14:20:00,18.14,18.17,18.13,18.15,345200.0,13.7297,13.7524,13.7221,13.7373,345200.0
2006-11-22 14:30:00,18.15,18.17,18.15,18.16,208400.0,13.7373,13.7524,13.7373,13.7448,208400.0
2006-11-22 14:40:00,18.16,18.17,18.15,18.16,307600.0,13.7448,13.7524,13.7373,13.7448,307600.0
2006-11-22 14:50:00,18.16,18.19,18.15,18.18,288000.0,13.7448,13.7675,13.7373,13.76,288000.0
2006-11-22 15:00:00,18.18,18.2,18.17,18.2,190200.0,13.76,13.7751,13.7524,13.7751,190200.0
2006-11-22 15:10:00,18.2,18.24,18.19,18.23,491800.0,13.7751,13.8054,13.7675,13.7978,491800.0
2006-11-22 15:20:00,18.23,18.23,18.2,18.21,473200.0,13.7978,13.7978,13.7751,13.7827,473200.0
2006-11-22 15:30:00,18.21,18.22,18.18,18.18,283800.0,13.7827,13.7902,13.76,13.76,283800.0
2006-11-22 15:40:00,18.19,18.2,18.18,18.2,271200.0,13.7675,13.7751,13.76,13.7751,271200.0
2006-11-22 15:50:00,18.2,18.21,18.19,18.19,489600.0,13.7751,13.7827,13.7675,13.7675,489600.0
2006-11-24 09:30:00,18.05,18.18,18.04,18.15,515600.0,13.6616,13.76,13.654,13.7373,515600.0
2006-11-24 09:40:00,18.15,18.15,18.04,18.1,304800.0,13.7373,13.7373,13.654,13.6994,304800.0
2006-11-24 09:50:00,18.11,18.15,18.11,18.15,209800.0,13.707,13.7373,13.707,13.7373,209800.0
2006-11-24 10:00:00,18.15,18.16,18.12,18.12,270800.0,13.7373,13.7448,13.7146,13.7146,270800.0
2006-11-24 10:10:00,18.12,18.2,18.11,18.2,259400.0,13.7146,13.7751,13.707,13.7751,259400.0
2006-11-24 10:20:00,18.2,18.36,18.18,18.36,602400.0,13.7751,13.8962,13.76,13.8962,602400.0
2006-11-24 10:30:00,18.36,18.38,18.3,18.3,372400.0,13.8962,13.9113,13.8508,13.8508,372400.0
2006-11-24 10:40:00,18.3,18.32,18.3,18.32,160000.0,13.8508,13.8659,13.8508,13.8659,160000.0
2006-11-24 10:50:00,18.32,18.36,18.32,18.34,246400.0,13.8659,13.8962,13.8659,13.8811,246400.0
2006-11-24 11:00:00,18.34,18.34,18.28,18.29,170200.0,13.8811,13.8811,13.8357,13.8432,170200.0
2006-11-24 11:10:00,18.29,18.33,18.28,18.31,194600.0,13.8432,13.8735,13.8357,13.8584,194600.0
2006-11-24 11:20:00,18.3,18.31,18.25,18.28,172800.0,13.8508,13.8584,13.8129,13.8357,172800.0
2006-11-24 11:30:00,18.29,18.29,18.21,18.23,227800.0,13.8432,13.8432,13.7827,13.7978,227800.0
2006-11-24 11:40:00,18.23,18.24,18.19,18.22,232000.0,13.7978,13.8054,13.7675,13.7902,232000.0
2006-11-24 11:50:00,18.22,18.25,18.19,18.24,211000.0,13.7902,13.8129,13.7675,13.8054,211000.0
2006-11-24 12:00:00,18.24,18.24,18.2,18.21,128600.0,13.8054,13.8054,13.7751,13.7827,128600.0
2006-11-24 12:10:00,18.22,18.25,18.2,18.22,105200.0,13.7902,13.8129,13.7751,13.7902,105200.0
2006-11-24 12:20:00,18.22,18.27,18.22,18.24,196800.0,13.7902,13.8281,13.7902,13.8054,196800.0
2006-11-24 12:30:00,18.24,18.26,18.18,18.21,173400.0,13.8054,13.8205,13.76,13.7827,173400.0
2006-11-24 12:40:00,18.21,18.22,18.16,18.18,236800.0,13.7827,13.7902,13.7448,13.76,236800.0
2006-11-24 12:50:00,18.18,18.2,18.14,18.17,327000.0,13.76,13.7751,13.7297,13.7524,327000.0
2006-11-27 09:30:00,18.11,18.16,18.11,18.15,535800.0,13.707,13.7448,13.707,13.7373,535800.0
2006-11-27 09:40:00,18.14,18.15,18.11,18.11,233400.0,13.7297,13.7373,13.707,13.707,233400.0
2006-11-27 09:50:00,18.11,18.11,18.0,18.03,507200.0,13.707,13.707,13.6237,13.6464,507200.0
2006-11-27 10:00:00,18.03,18.1,17.98,18.08,412400.0,13.6464,13.6994,13.6086,13.6843,412400.0
2006-11-27 10:10:00,18.09,18.09,18.0,18.05,328400.0,13.6918,13.6918,13.6237,13.6616,328400.0
2006-11-27 10:20:00,18.05,18.09,18.04,18.06,183600.0,13.6616,13.6918,13.654,13.6691,183600.0
2006-11-27 10:30:00,18.06,18.08,18.04,18.07,284200.0,13.6691,13.6843,13.654,13.6767,284200.0
2006-11-27 10:40:00,18.07,18.07,18.0,18.02,348800.0,13.6767,13.6767,13.6237,13.6389,348800.0
2006-11-27 10:50:00,18.02,18.05,18.0,18.04,281800.0,13.6389,13.6616,13.6237,13.654,281800.0
2006-11-27 11:00:00,18.04,18.04,18.0,18.0,134000.0,13.654,13.654,13.6237,13.6237,134000.0
2006-11-27 11:10:00,18.0,18.01,17.94,17.94,419200.0,13.6237,13.6313,13.5783,13.5783,419200.0
2006-11-27 11:20:00,17.95,17.97,17.92,17.95,407400.0,13.5859,13.601,13.5632,13.5859,407400.0
2006-11-27 11:30:00,17.95,17.97,17.94,17.96,280800.0,13.5859,13.601,13.5783,13.5935,280800.0
2006-11-27 11:40:00,17.95,17.96,17.93,17.95,293400.0,13.5859,13.5935,13.5707,13.5859,293400.0
2006-11-27 11:50:00,17.95,17.95,17.88,17.9,389000.0,13.5859,13.5859,13.5329,13.548,389000.0
2006-11-27 12:00:00,17.9,17.94,17.88,17.93,363000.0,13.548,13.5783,13.5329,13.5707,363000.0
2006-11-27 12:10:00,17.93,17.96,17.92,17.95,223000.0,13.5707,13.5935,13.5632,13.5859,223000.0
2006-11-27 12:20:00,17.95,17.96,17.91,17.92,218600.0,13.5859,13.5935,13.5556,13.5632,218600.0
2006-11-27 12:30:00,17.91,17.92,17.86,17.86,297400.0,13.5556,13.5632,13.5178,13.5178,297400.0
2006-11-27 12:40:00,17.86,17.9,17.84,17.85,325000.0,13.5178,13.548,13.5026,13.5102,325000.0
2006-11-27 12:50:00,17.86,17.89,17.84,17.88,229800.0,13.5178,13.5405,13.5026,13.5329,229800.0
2006-11-27 13:00:00,17.88,17.92,17.85,17.92,343200.0,13.5329,13.5632,13.5102,13.5632,343200.0
2006-11-27 13:10:00,17.92,17.92,17.89,17.91,135600.0,13.5632,13.5632,13.5405,13.5556,135600.0
2006-11-27 13:20:00,17.91,17.93,17.88,17.93,262400.0,13.5556,13.5707,13.5329,13.5707,262400.0
2006-11-27 13:30:00,17.93,17.95,17.88,17.88,314200.0,13.5707,13.5859,13.5329,13.5329,314200.0
2006-11-27 13:40:00,17.89,17.92,17.88,17.91,158800.0,13.5405,13.5632,13.5329,13.5556,158800.0
2006-11-27 13:50:00,17.91,17.92,17.89,17.9,145800.0,13.5556,13.5632,13.5405,13.548,145800.0
2006-11-27 14:00:00,17.9,17.91,17.84,17.84,343800.0,13.548,13.5556,13.5026,13.5026,343800.0
2006-11-27 14:10:00,17.84,17.9,17.83,17.86,234600.0,13.5026,13.548,13.4951,13.5178,234600.0
2006-11-27 14:20:00,17.86,17.92,17.85,17.9,167400.0,13.5178,13.5632,13.5102,13.548,167400.0
2006-11-27 14:30:00,17.9,17.96,17.9,17.93,473000.0,13.548,13.5935,13.548,13.5707,473000.0
2006-11-27 14:40:00,17.93,17.95,17.93,17.95,146800.0,13.5707,13.5859,13.5707,13.5859,146800.0
2006-11-27 14:50:00,17.95,17.97,17.91,17.93,274200.0,13.5859,13.601,13.5556,13.5707,274200.0
2006-11-27 15:00:00,17.93,17.95,17.92,17.94,160400.0,13.5707,13.5859,13.5632,13.5783,160400.0
2006-11-27 15:10:00,17.94,17.96,17.93,17.95,322000.0,13.5783,13.5935,13.5707,13.5859,322000.0
2006-11-27 15:20:00,17.95,17.95,17.93,17.93,321400.0,13.5859,13.5859,13.5707,13.5707,321400.0
2006-11-27 15:30:00,17.93,17.96,17.93,17.95,264200.0,13.5707,13.5935,13.5707,13.5859,264200.0
2006-11-27 15:40:00,17.95,17.95,17.93,17.93,443800.0,13.5859,13.5859,13.5707,13.5707,443800.0
2006-11-27 15:50:00,17.93,17.93,17.89,17.91,774200.0,13.5707,13.5707,13.5405,13.5556,774200.0
2006-11-28 09:30:00,17.79,17.92,17.79,17.83,753000.0,13.4648,13.5632,13.4648,13.4951,753000.0
2006-11-28 09:40:00,17.83,17.83,17.76,17.8,535600.0,13.4951,13.4951,13.4421,13.4724,535600.0
2006-11-28 09:50:00,17.8,17.89,17.79,17.8,449200.0,13.4724,13.5405,13.4648,13.4724,449200.0
2006-11-28 10:00:00,17.8,17.82,17.77,17.78,308800.0,13.4724,13.4875,13.4496,13.4572,308800.0
2006-11-28 10:10:00,17.78,17.78,17.66,17.69,676400.0,13.4572,13.4572,13.3664,13.3891,676400.0
2006-11-28 10:20:00,17.69,17.8,17.68,17.79,527000.0,13.3891,13.4724,13.3815,13.4648,527000.0
2006-11-28 10:30:00,17.78,17.84,17.74,17.82,419000.0,13.4572,13.5026,13.4269,13.4875,419000.0
2006-11-28 10:40:00,17.82,17.85,17.81,17.82,275800.0,13.4875,13.5102,13.4799,13.4875,275800.0
2006-11-28 10:50:00,17.82,17.84,17.72,17.73,278600.0,13.4875,13.5026,13.4118,13.4194,278600.0
2006-11-28 11:00:00,17.73,17.76,17.72,17.75,202600.0,13.4194,13.4421,13.4118,13.4345,202600.0
2006-11-28 11:10:00,17.75,17.78,17.74,17.78,212200.0,13.4345,13.4572,13.4269,13.4572,212200.0
2006-11-28 11:20:00,17.78,17.83,17.77,17.83,246800.0,13.4572,13.4951,13.4496,13.4951,246800.0
2006-11-28 11:30:00,17.83,17.85,17.82,17.84,167600.0,13.4951,13.5102,13.4875,13.5026,167600.0
2006-11-28 11:40:00,17.84,17.86,17.78,17.78,222200.0,13.5026,13.5178,13.4572,13.4572,222200.0
2006-11-28 11:50:00,17.78,17.81,17.76,17.77,175000.0,13.4572,13.4799,13.4421,13.4496,175000.0
2006-11-28 12:00:00,17.77,17.85,17.76,17.84,264800.0,13.4496,13.5102,13.4421,13.5026,264800.0
2006-11-28 12:10:00,17.85,17.85,17.82,17.82,310400.0,13.5102,13.5102,13.4875,13.4875,310400.0
2006-11-28 12:20:00,17.82,17.82,17.77,17.78,211200.0,13.4875,13.4875,13.4496,13.4572,211200.0
2006-11-28 12:30:00,17.78,17.8,17.74,17.75,277200.0,13.4572,13.4724,13.4269,13.4345,277200.0
2006-11-28 12:40:00,17.75,17.77,17.71,17.77,313000.0,13.4345,13.4496,13.4042,13.4496,313000.0
2006-11-28 12:50:00,17.77,17.79,17.72,17.75,224600.0,13.4496,13.4648,13.4118,13.4345,224600.0
2006-11-28 13:00:00,17.75,17.78,17.72,17.75,399000.0,13.4345,13.4572,13.4118,13.4345,399000.0
2006-11-28 13:10:00,17.75,17.78,17.72,17.72,210600.0,13.4345,13.4572,13.4118,13.4118,210600.0
2006-11-28 13:20:00,17.72,17.74,17.68,17.68,244200.0,13.4118,13.4269,13.3815,13.3815,244200.0
2006-11-28 13:30:00,17.68,17.69,17.62,17.66,466800.0,13.3815,13.3891,13.3361,13.3664,466800.0
2006-11-28 13:40:00,17.65,17.68,17.62,17.67,314000.0,13.3588,13.3815,13.3361,13.374,314000.0
2006-11-28 13:50:00,17.68,17.68,17.65,17.66,149600.0,13.3815,13.3815,13.3588,13.3664,149600.0
2006-11-28 14:00:00,17.66,17.68,17.64,17.68,199400.0,13.3664,13.3815,13.3513,13.3815,199400.0
2006-11-28 14:10:00,17.68,17.71,17.64,17.64,232200.0,13.3815,13.4042,13.3513,13.3513,232200.0
2006-11-28 14:20:00,17.64,17.72,17.64,17.7,254400.0,13.3513,13.4118,13.3513,13.3967,254400.0
2006-11-28 14:30:00,17.7,17.74,17.69,17.7,208000.0,13.3967,13.4269,13.3891,13.3967,208000.0
2006-11-28 14:40:00,17.7,17.7,17.66,17.67,174400.0,13.3967,13.3967,13.3664,13.374,174400.0
2006-11-28 14:50:00,17.67,17.7,17.66,17.68,184200.0,13.374,13.3967,13.3664,13.3815,184200.0
2006-11-28 15:00:00,17.68,17.71,17.66,17.67,250200.0,13.3815,13.4042,13.3664,13.374,250200.0
2006-11-28 15:10:00,17.67,17.73,17.67,17.71,424400.0,13.374,13.4194,13.374,13.4042,424400.0
2006-11-28 15:20:00,17.71,17.72,17.68,17.69,340400.0,13.4042,13.4118,13.3815,13.3891,340400.0
2006-11-28 15:30:00,17.68,17.7,17.67,17.68,458000.0,13.3815,13.3967,13.374,13.3815,458000.0
2006-11-28 15:40:00,17.68,17.69,17.64,17.67,524200.0,13.3815,13.3891,13.3513,13.374,524200.0
2006-11-28 15:50:00,17.67,17.72,17.65,17.66,719800.0,13.374,13.4118,13.3588,13.3664,719800.0
2006-11-29 09:30:00,17.81,17.9,17.73,17.74,1001800.0,13.4799,13.548,13.4194,13.4269,1001800.0
2006-11-29 09:40:00,17.74,17.8,17.7,17.8,431400.0,13.4269,13.4724,13.3967,13.4724,431400.0
2006-11-29 09:50:00,17.8,17.81,17.73,17.77,407400.0,13.4724,13.4799,13.4194,13.4496,407400.0
2006-11-29 10:00:00,17.77,17.8,17.71,17.8,462200.0,13.4496,13.4724,13.4042,13.4724,462200.0
2006-11-29 10:10:00,17.8,17.85,17.75,17.84,565000.0,13.4724,13.5102,13.4345,13.5026,565000.0
2006-11-29 10:20:00,17.84,17.85,17.82,17.83,347600.0,13.5026,13.5102,13.4875,13.4951,347600.0
2006-11-29 10:30:00,17.83,17.84,17.78,17.78,209200.0,13.4951,13.5026,13.4572,13.4572,209200.0
2006-11-29 10:40:00,17.78,17.83,17.75,17.79,401600.0,13.4572,13.4951,13.4345,13.4648,401600.0
2006-11-29 10:50:00,17.79,17.79,17.71,17.73,258600.0,13.4648,13.4648,13.4042,13.4194,258600.0
2006-11-29 11:00:00,17.72,17.83,17.72,17.81,272000.0,13.4118,13.4951,13.4118,13.4799,272000.0
2006-11-29 11:10:00,17.81,17.84,17.8,17.8,199600.0,13.4799,13.5026,13.4724,13.4724,199600.0
2006-11-29 11:20:00,17.81,17.82,17.79,17.79,150400.0,13.4799,13.4875,13.4648,13.4648,150400.0
2006-11-29 11:30:00,17.79,17.81,17.76,17.81,188200.0,13.4648,13.4799,13.4421,13.4799,188200.0
2006-11-29 11:40:00,17.81,17.81,17.77,17.79,177600.0,13.4799,13.4799,13.4496,13.4648,177600.0
2006-11-29 11:50:00,17.79,17.81,17.78,17.81,131000.0,13.4648,13.4799,13.4572,13.4799,131000.0
2006-11-29 12:00:00,17.81,17.84,17.8,17.83,191600.0,13.4799,13.5026,13.4724,13.4951,191600.0
2006-11-29 12:10:00,17.83,17.85,17.8,17.84,133600.0,13.4951,13.5102,13.4724,13.5026,133600.0
2006-11-29 12:20:00,17.84,17.85,17.8,17.81,238200.0,13.5026,13.5102,13.4724,13.4799,238200.0
2006-11-29 12:30:00,17.81,17.81,17.79,17.8,151600.0,13.4799,13.4799,13.4648,13.4724,151600.0
2006-11-29 12:40:00,17.81,17.83,17.8,17.8,170600.0,13.4799,13.4951,13.4724,13.4724,170600.0
2006-11-29 12:50:00,17.8,17.84,17.8,17.82,363800.0,13.4724,13.5026,13.4724,13.4875,363800.0
2006-11-29 13:00:00,17.81,17.81,17.74,17.76,391400.0,13.4799,13.4799,13.4269,13.4421,391400.0
2006-11-29 13:10:00,17.76,17.77,17.72,17.74,660400.0,13.4421,13.4496,13.4118,13.4269,660400.0
2006-11-29 13:20:00,17.74,17.74,17.68,17.7,324600.0,13.4269,13.4269,13.3815,13.3967,324600.0
2006-11-29 13:30:00,17.7,17.7,17.62,17.68,334000.0,13.3967,13.3967,13.3361,13.3815,334000.0
2006-11-29 13:40:00,17.68,17.75,17.67,17.75,396600.0,13.3815,13.4345,13.374,13.4345,396600.0
2006-11-29 13:50:00,17.75,17.75,17.67,17.7,209600.0,13.4345,13.4345,13.374,13.3967,209600.0
2006-11-29 14:00:00,17.7,17.74,17.67,17.69,237800.0,13.3967,13.4269,13.374,13.3891,237800.0
2006-11-29 14:10:00,17.7,17.7,17.68,17.68,90200.0,13.3967,13.3967,13.3815,13.3815,90200.0
2006-11-29 14:20:00,17.68,17.73,17.66,17.68,190000.0,13.3815,13.4194,13.3664,13.3815,190000.0
2006-11-29 14:30:00,17.68,17.8,17.68,17.79,265800.0,13.3815,13.4724,13.3815,13.4648,265800.0
2006-11-29 14:40:00,17.79,17.79,17.76,17.77,126000.0,13.4648,13.4648,13.4421,13.4496,126000.0
2006-11-29 14:50:00,17.77,17.84,17.75,17.81,325800.0,13.4496,13.5026,13.4345,13.4799,325800.0
2006-11-29 15:00:00,17.8,17.82,17.79,17.82,265400.0,13.4724,13.4875,13.4648,13.4875,265400.0
2006-11-29 15:10:00,17.81,17.84,17.81,17.83,331800.0,13.4799,13.5026,13.4799,13.4951,331800.0
2006-11-29 15:20:00,17.83,17.84,17.8,17.8,302400.0,13.4951,13.5026,13.4724,13.4724,302400.0
2006-11-29 15:30:00,17.81,17.86,17.8,17.85,430200.0,13.4799,13.5178,13.4724,13.5102,430200.0
2006-11-29 15:40:00,17.85,17.85,17.8,17.84,589600.0,13.5102,13.5102,13.4724,13.5026,589600.0
2006-11-29 15:50:00,17.84,17.85,17.83,17.85,519000.0,13.5026,13.5102,13.4951,13.5102,519000.0
2006-11-30 09:30:00,17.8,17.95,17.8,17.86,519200.0,13.4724,13.5859,13.4724,13.5178,519200.0
2006-11-30 09:40:00,17.86,17.86,17.77,17.79,268800.0,13.5178,13.5178,13.4496,13.4648,268800.0
2006-11-30 09:50:00,17.8,17.8,17.68,17.74,502800.0,13.4724,13.4724,13.3815,13.4269,502800.0
2006-11-30 10:00:00,17.76,17.76,17.58,17.65,653800.0,13.4421,13.4421,13.3058,13.3588,653800.0
2006-11-30 10:10:00,17.65,17.68,17.59,17.6,433600.0,13.3588,13.3815,13.3134,13.321,433600.0
2006-11-30 10:20:00,17.6,17.68,17.59,17.65,378200.0,13.321,13.3815,13.3134,13.3588,378200.0
2006-11-30 10:30:00,17.65,17.67,17.61,17.65,258200.0,13.3588,13.374,13.3285,13.3588,258200.0
2006-11-30 10:40:00,17.65,17.7,17.64,17.67,188200.0,13.3588,13.3967,13.3513,13.374,188200.0
2006-11-30 10:50:00,17.66,17.77,17.66,17.68,393000.0,13.3664,13.4496,13.3664,13.3815,393000.0
2006-11-30 11:00:00,17.68,17.72,17.64,17.68,281800.0,13.3815,13.4118,13.3513,13.3815,281800.0
2006-11-30 11:10:00,17.68,17.68,17.64,17.65,314600.0,13.3815,13.3815,13.3513,13.3588,314600.0
2006-11-30 11:20:00,17.65,17.68,17.61,17.66,248200.0,13.3588,13.3815,13.3285,13.3664,248200.0
2006-11-30 11:30:00,17.66,17.68,17.63,17.63,255400.0,13.3664,13.3815,13.3437,13.3437,255400.0
2006-11-30 11:40:00,17.64,17.66,17.6,17.6,290600.0,13.3513,13.3664,13.321,13.321,290600.0
2006-11-30 11:50:00,17.6,17.68,17.6,17.65,218000.0,13.321,13.3815,13.321,13.3588,218000.0
2006-11-30 12:00:00,17.66,17.68,17.62,17.63,158400.0,13.3664,13.3815,13.3361,13.3437,158400.0
2006-11-30 12:10:00,17.63,17.65,17.63,17.64,139400.0,13.3437,13.3588,13.3437,13.3513,139400.0
2006-11-30 12:20:00,17.64,17.67,17.64,17.66,113000.0,13.3513,13.374,13.3513,13.3664,113000.0
2006-11-30 12:30:00,17.67,17.67,17.61,17.61,285400.0,13.374,13.374,13.3285,13.3285,285400.0
2006-11-30 12:40:00,17.61,17.63,17.61,17.61,252600.0,13.3285,13.3437,13.3285,13.3285,252600.0
2006-11-30 12:50:00,17.61,17.64,17.6,17.61,320600.0,13.3285,13.3513,13.321,13.3285,320600.0
2006-11-30 13:00:00,17.61,17.61,17.61,17.61,137400.0,13.3285,13.3285,13.3285,13.3285,137400.0
2006-11-30 13:10:00,17.61,17.68,17.61,17.63,273200.0,13.3285,13.3815,13.3285,13.3437,273200.0
2006-11-30 13:20:00,17.63,17.71,17.63,17.71,220200.0,13.3437,13.4042,13.3437,13.4042,220200.0
2006-11-30 13:30:00,17.71,17.73,17.68,17.68,279400.0,13.4042,13.4194,13.3815,13.3815,279400.0
2006-11-30 13:40:00,17.68,17.71,17.66,17.68,195200.0,13.3815,13.4042,13.3664,13.3815,195200.0
2006-11-30 13:50:00,17.68,17.7,17.64,17.65,203000.0,13.3815,13.3967,13.3513,13.3588,203000.0
2006-11-30 14:00:00,17.65,17.68,17.65,17.66,183400.0,13.3588,13.3815,13.3588,13.3664,183400.0
2006-11-30 14:10:00,17.66,17.66,17.62,17.64,232800.0,13.3664,13.3664,13.3361,13.3513,232800.0
2006-11-30 14:20:00,17.64,17.67,17.64,17.64,124000.0,13.3513,13.374,13.3513,13.3513,124000.0
2006-11-30 14:30:00,17.64,17.69,17.63,17.67,291400.0,13.3513,13.3891,13.3437,13.374,291400.0
2006-11-30 14:40:00,17.67,17.68,17.66,17.66,161000.0,13.374,13.3815,13.3664,13.3664,161000.0
2006-11-30 14:50:00,17.67,17.7,17.66,17.67,188000.0,13.374,13.3967,13.3664,13.374,188000.0
2006-11-30 15:00:00,17.67,17.72,17.67,17.72,225400.0,13.374,13.4118,13.374,13.4118,225400.0
2006-11-30 15:10:00,17.72,17.75,17.72,17.74,620600.0,13.4118,13.4345,13.4118,13.4269,620600.0
2006-11-30 15:20:00,17.74,17.76,17.74,17.75,273000.0,13.4269,13.4421,13.4269,13.4345,273000.0
2006-11-30 15:30:00,17.75,17.75,17.71,17.72,303200.0,13.4345,13.4345,13.4042,13.4118,303200.0
2006-11-30 15:40:00,17.72,17.72,17.67,17.71,440400.0,13.4118,13.4118,13.374,13.4042,440400.0
2006-11-30 15:50:00,17.72,17.72,17.64,17.66,989400.0,13.4118,13.4118,13.3513,13.3664,989400.0
2006-12-01 09:30:00,17.63,17.76,17.63,17.74,456000.0,13.3437,13.4421,13.3437,13.4269,456000.0
2006-12-01 09:40:00,17.74,17.78,17.68,17.75,302800.0,13.4269,13.4572,13.3815,13.4345,302800.0
2006-12-01 09:50:00,17.77,17.77,17.71,17.74,417600.0,13.4496,13.4496,13.4042,13.4269,417600.0
2006-12-01 10:00:00,17.74,17.75,17.55,17.57,604200.0,13.4269,13.4345,13.2831,13.2983,604200.0
2006-12-01 10:10:00,17.57,17.62,17.5,17.53,570800.0,13.2983,13.3361,13.2453,13.268,570800.0
2006-12-01 10:20:00,17.53,17.62,17.52,17.55,422000.0,13.268,13.3361,13.2604,13.2831,422000.0
2006-12-01 10:30:00,17.55,17.55,17.47,17.49,705800.0,13.2831,13.2831,13.2226,13.2377,705800.0
2006-12-01 10:40:00,17.49,17.53,17.46,17.52,266400.0,13.2377,13.268,13.215,13.2604,266400.0
2006-12-01 10:50:00,17.52,17.52,17.48,17.5,216400.0,13.2604,13.2604,13.2302,13.2453,216400.0
2006-12-01 11:00:00,17.5,17.55,17.5,17.53,301400.0,13.2453,13.2831,13.2453,13.268,301400.0
2006-12-01 11:10:00,17.53,17.58,17.53,17.57,206400.0,13.268,13.3058,13.268,13.2983,206400.0
2006-12-01 11:20:00,17.57,17.57,17.51,17.51,186800.0,13.2983,13.2983,13.2529,13.2529,186800.0
2006-12-01 11:30:00,17.51,17.52,17.5,17.51,136200.0,13.2529,13.2604,13.2453,13.2529,136200.0
2006-12-01 11:40:00,17.52,17.56,17.5,17.56,180600.0,13.2604,13.2907,13.2453,13.2907,180600.0
2006-12-01 11:50:00,17.56,17.63,17.56,17.6,286800.0,13.2907,13.3437,13.2907,13.321,286800.0
2006-12-01 12:00:00,17.61,17.61,17.54,17.56,231400.0,13.3285,13.3285,13.2756,13.2907,231400.0
2006-12-01 12:10:00,17.56,17.59,17.56,17.57,186800.0,13.2907,13.3134,13.2907,13.2983,186800.0
2006-12-01 12:20:00,17.57,17.57,17.52,17.52,146000.0,13.2983,13.2983,13.2604,13.2604,146000.0
2006-12-01 12:30:00,17.52,17.54,17.51,17.53,172200.0,13.2604,13.2756,13.2529,13.268,172200.0
2006-12-01 12:40:00,17.53,17.56,17.52,17.55,102200.0,13.268,13.2907,13.2604,13.2831,102200.0
2006-12-01 12:50:00,17.56,17.56,17.5,17.51,137200.0,13.2907,13.2907,13.2453,13.2529,137200.0
2006-12-01 13:00:00,17.51,17.51,17.46,17.46,350600.0,13.2529,13.2529,13.215,13.215,350600.0
2006-12-01 13:10:00,17.46,17.54,17.46,17.53,163000.0,13.215,13.2756,13.215,13.268,163000.0
2006-12-01 13:20:00,17.53,17.55,17.51,17.51,179200.0,13.268,13.2831,13.2529,13.2529,179200.0
2006-12-01 13:30:00,17.5,17.51,17.48,17.48,168400.0,13.2453,13.2529,13.2302,13.2302,168400.0
2006-12-01 13:40:00,17.48,17.5,17.47,17.48,185200.0,13.2302,13.2453,13.2226,13.2302,185200.0
2006-12-01 13:50:00,17.48,17.5,17.45,17.5,322200.0,13.2302,13.2453,13.2074,13.2453,322200.0
2006-12-01 14:00:00,17.5,17.53,17.47,17.52,190000.0,13.2453,13.268,13.2226,13.2604,190000.0
2006-12-01 14:10:00,17.51,17.55,17.48,17.49,219400.0,13.2529,13.2831,13.2302,13.2377,219400.0
2006-12-01 14:20:00,17.49,17.54,17.49,17.53,182200.0,13.2377,13.2756,13.2377,13.268,182200.0
2006-12-01 14:30:00,17.53,17.55,17.49,17.5,181000.0,13.268,13.2831,13.2377,13.2453,181000.0
2006-12-01 14:40:00,17.5,17.5,17.46,17.49,173400.0,13.2453,13.2453,13.215,13.2377,173400.0
2006-12-01 14:50:00,17.5,17.5,17.46,17.48,243000.0,13.2453,13.2453,13.215,13.2302,243000.0
2006-12-01 15:00:00,17.47,17.51,17.46,17.5,201200.0,13.2226,13.2529,13.215,13.2453,201200.0
2006-12-01 15:10:00,17.5,17.5,17.48,17.49,243200.0,13.2453,13.2453,13.2302,13.2377,243200.0
2006-12-01 15:20:00,17.5,17.53,17.5,17.52,216600.0,13.2453,13.268,13.2453,13.2604,216600.0
2006-12-01 15:30:00,17.51,17.54,17.49,17.52,285200.0,13.2529,13.2756,13.2377,13.2604,285200.0
2006-12-01 15:40:00,17.52,17.59,17.52,17.56,381400.0,13.2604,13.3134,13.2604,13.2907,381400.0
2006-12-01 15:50:00,17.56,17.6,17.55,17.6,813400.0,13.2907,13.321,13.2831,13.321,813400.0
2006-12-04 09:30:00,17.68,17.73,17.63,17.72,601400.0,13.3815,13.4194,13.3437,13.4118,601400.0
2006-12-04 09:40:00,17.72,17.73,17.68,17.68,244600.0,13.4118,13.4194,13.3815,13.3815,244600.0
2006-12-04 09:50:00,17.68,17.73,17.63,17.66,343400.0,13.3815,13.4194,13.3437,13.3664,343400.0
2006-12-04 10:00:00,17.66,17.79,17.63,17.78,376000.0,13.3664,13.4648,13.3437,13.4572,376000.0
2006-12-04 10:10:00,17.78,17.83,17.75,17.81,376600.0,13.4572,13.4951,13.4345,13.4799,376600.0
2006-12-04 10:20:00,17.81,17.83,17.79,17.79,463800.0,13.4799,13.4951,13.4648,13.4648,463800.0
2006-12-04 10:30:00,17.79,17.85,17.78,17.83,499000.0,13.4648,13.5102,13.4572,13.4951,499000.0
2006-12-04 10:40:00,17.83,17.85,17.79,17.82,179200.0,13.4951,13.5102,13.4648,13.4875,179200.0
2006-12-04 10:50:00,17.81,17.84,17.78,17.82,290000.0,13.4799,13.5026,13.4572,13.4875,290000.0
2006-12-04 11:00:00,17.81,17.88,17.81,17.86,1059600.0,13.4799,13.5329,13.4799,13.5178,1059600.0
2006-12-04 11:10:00,17.86,17.97,17.86,17.95,460800.0,13.5178,13.601,13.5178,13.5859,460800.0
2006-12-04 11:20:00,17.95,17.99,17.92,17.97,392600.0,13.5859,13.6162,13.5632,13.601,392600.0
2006-12-04 11:30:00,17.97,18.0,17.96,17.98,224200.0,13.601,13.6237,13.5935,13.6086,224200.0
2006-12-04 11:40:00,17.98,17.99,17.94,17.97,134000.0,13.6086,13.6162,13.5783,13.601,134000.0
2006-12-04 11:50:00,17.97,17.97,17.92,17.93,153800.0,13.601,13.601,13.5632,13.5707,153800.0
2006-12-04 12:00:00,17.93,17.95,17.91,17.92,107400.0,13.5707,13.5859,13.5556,13.5632,107400.0
2006-12-04 12:10:00,17.92,17.93,17.9,17.93,155400.0,13.5632,13.5707,13.548,13.5707,155400.0
2006-12-04 12:20:00,17.92,17.94,17.9,17.93,216200.0,13.5632,13.5783,13.548,13.5707,216200.0
2006-12-04 12:30:00,17.93,17.94,17.91,17.93,98400.0,13.5707,13.5783,13.5556,13.5707,98400.0
2006-12-04 12:40:00,17.94,17.95,17.93,17.95,715000.0,13.5783,13.5859,13.5707,13.5859,715000.0
2006-12-04 12:50:00,17.94,17.94,17.91,17.92,135000.0,13.5783,13.5783,13.5556,13.5632,135000.0
2006-12-04 13:00:00,17.92,17.92,17.9,17.9,603000.0,13.5632,13.5632,13.548,13.548,603000.0
2006-12-04 13:10:00,17.9,17.91,17.88,17.9,147200.0,13.548,13.5556,13.5329,13.548,147200.0
2006-12-04 13:20:00,17.9,17.91,17.88,17.89,238800.0,13.548,13.5556,13.5329,13.5405,238800.0
2006-12-04 13:30:00,17.89,17.93,17.88,17.93,171200.0,13.5405,13.5707,13.5329,13.5707,171200.0
2006-12-04 13:40:00,17.93,17.94,17.9,17.91,202800.0,13.5707,13.5783,13.548,13.5556,202800.0
2006-12-04 13:50:00,17.91,17.95,17.91,17.95,187000.0,13.5556,13.5859,13.5556,13.5859,187000.0
2006-12-04 14:00:00,17.95,17.95,17.88,17.88,344800.0,13.5859,13.5859,13.5329,13.5329,344800.0
2006-12-04 14:10:00,17.88,17.89,17.87,17.88,194200.0,13.5329,13.5405,13.5253,13.5329,194200.0
2006-12-04 14:20:00,17.88,17.9,17.87,17.9,104800.0,13.5329,13.548,13.5253,13.548,104800.0
2006-12-04 14:30:00,17.9,17.93,17.9,17.91,185800.0,13.548,13.5707,13.548,13.5556,185800.0
2006-12-04 14:40:00,17.91,17.95,17.91,17.93,199800.0,13.5556,13.5859,13.5556,13.5707,199800.0
2006-12-04 14:50:00,17.93,17.95,17.92,17.94,167200.0,13.5707,13.5859,13.5632,13.5783,167200.0
2006-12-04 15:00:00,17.94,17.94,17.86,17.88,286000.0,13.5783,13.5783,13.5178,13.5329,286000.0
2006-12-04 15:10:00,17.87,17.89,17.87,17.88,228400.0,13.5253,13.5405,13.5253,13.5329,228400.0
2006-12-04 15:20:00,17.88,17.88,17.86,17.88,337400.0,13.5329,13.5329,13.5178,13.5329,337400.0
2006-12-04 15:30:00,17.88,17.92,17.86,17.9,451400.0,13.5329,13.5632,13.5178,13.548,451400.0
2006-12-04 15:40:00,17.9,17.92,17.86,17.86,318400.0,13.548,13.5632,13.5178,13.5178,318400.0
2006-12-04 15:50:00,17.86,17.89,17.82,17.86,951800.0,13.5178,13.5405,13.4875,13.5178,951800.0
2006-12-05 09:30:00,18.28,18.45,18.25,18.33,2343000.0,13.8357,13.9643,13.8129,13.8735,2343000.0
2006-12-05 09:40:00,18.33,18.45,18.33,18.4,919400.0,13.8735,13.9643,13.8735,13.9265,919400.0
2006-12-05 09:50:00,18.4,18.42,18.37,18.4,488800.0,13.9265,13.9416,13.9038,13.9265,488800.0
2006-12-05 10:00:00,18.4,18.5,18.4,18.49,1107600.0,13.9265,14.0022,13.9265,13.9946,1107600.0
2006-12-05 10:10:00,18.49,18.55,18.45,18.55,971200.0,13.9946,14.04,13.9643,14.04,971200.0
2006-12-05 10:20:00,18.55,18.57,18.5,18.5,1029800.0,14.04,14.0551,14.0022,14.0022,1029800.0
2006-12-05 10:30:00,18.5,18.5,18.42,18.47,742600.0,14.0022,14.0022,13.9416,13.9795,742600.0
2006-12-05 10:40:00,18.46,18.5,18.45,18.48,466000.0,13.9719,14.0022,13.9643,13.987,466000.0
2006-12-05 10:50:00,18.49,18.5,18.43,18.49,518800.0,13.9946,14.0022,13.9492,13.9946,518800.0
2006-12-05 11:00:00,18.49,18.5,18.45,18.46,284600.0,13.9946,14.0022,13.9643,13.9719,284600.0
2006-12-05 11:10:00,18.46,18.5,18.46,18.48,346200.0,13.9719,14.0022,13.9719,13.987,346200.0
2006-12-05 11:20:00,18.48,18.5,18.47,18.49,568800.0,13.987,14.0022,13.9795,13.9946,568800.0
2006-12-05 11:30:00,18.49,18.5,18.49,18.5,360800.0,13.9946,14.0022,13.9946,14.0022,360800.0
2006-12-05 11:40:00,18.5,18.5,18.45,18.48,352200.0,14.0022,14.0022,13.9643,13.987,352200.0
2006-12-05 11:50:00,18.47,18.48,18.41,18.41,598200.0,13.9795,13.987,13.934,13.934,598200.0
2006-12-05 12:00:00,18.41,18.41,18.3,18.32,1101200.0,13.934,13.934,13.8508,13.8659,1101200.0
2006-12-05 12:10:00,18.32,18.39,18.32,18.38,312200.0,13.8659,13.9189,13.8659,13.9113,312200.0
2006-12-05 12:20:00,18.38,18.41,18.36,18.36,252600.0,13.9113,13.934,13.8962,13.8962,252600.0
2006-12-05 12:30:00,18.36,18.39,18.36,18.39,183400.0,13.8962,13.9189,13.8962,13.9189,183400.0
2006-12-05 12:40:00,18.39,18.39,18.35,18.36,299200.0,13.9189,13.9189,13.8886,13.8962,299200.0
2006-12-05 12:50:00,18.36,18.43,18.36,18.43,410200.0,13.8962,13.9492,13.8962,13.9492,410200.0
2006-12-05 13:00:00,18.43,18.45,18.41,18.41,131800.0,13.9492,13.9643,13.934,13.934,131800.0
2006-12-05 13:10:00,18.41,18.48,18.41,18.46,167800.0,13.934,13.987,13.934,13.9719,167800.0
2006-12-05 13:20:00,18.46,18.48,18.39,18.47,248200.0,13.9719,13.987,13.9189,13.9795,248200.0
2006-12-05 13:30:00,18.47,18.5,18.47,18.48,519000.0,13.9795,14.0022,13.9795,13.987,519000.0
2006-12-05 13:40:00,18.48,18.5,18.48,18.49,224800.0,13.987,14.0022,13.987,13.9946,224800.0
2006-12-05 13:50:00,18.49,18.49,18.46,18.48,202000.0,13.9946,13.9946,13.9719,13.987,202000.0
2006-12-05 14:00:00,18.48,18.5,18.46,18.49,333600.0,13.987,14.0022,13.9719,13.9946,333600.0
2006-12-05 14:10:00,18.49,18.49,18.47,18.48,220200.0,13.9946,13.9946,13.9795,13.987,220200.0
2006-12-05 14:20:00,18.48,18.5,18.42,18.43,287400.0,13.987,14.0022,13.9416,13.9492,287400.0
2006-12-05 14:30:00,18.43,18.45,18.4,18.42,228600.0,13.9492,13.9643,13.9265,13.9416,228600.0
2006-12-05 14:40:00,18.43,18.43,18.4,18.4,268800.0,13.9492,13.9492,13.9265,13.9265,268800.0
2006-12-05 14:50:00,18.4,18.42,18.39,18.39,221200.0,13.9265,13.9416,13.9189,13.9189,221200.0
2006-12-05 15:00:00,18.39,18.41,18.38,18.38,420200.0,13.9189,13.934,13.9113,13.9113,420200.0
2006-12-05 15:10:00,18.38,18.4,18.38,18.38,447000.0,13.9113,13.9265,13.9113,13.9113,447000.0
2006-12-05 15:20:00,18.38,18.4,18.38,18.39,444800.0,13.9113,13.9265,13.9113,13.9189,444800.0
2006-12-05 15:30:00,18.39,18.44,18.38,18.43,644000.0,13.9189,13.9568,13.9113,13.9492,644000.0
2006-12-05 15:40:00,18.43,18.43,18.4,18.41,584600.0,13.9492,13.9492,13.9265,13.934,584600.0
2006-12-05 15:50:00,18.41,18.42,18.39,18.41,969800.0,13.934,13.9416,13.9189,13.934,969800.0
2006-12-06 09:30:00,18.48,18.52,18.38,18.38,582000.0,13.987,14.0173,13.9113,13.9113,582000.0
2006-12-06 09:40:00,18.38,18.38,18.26,18.34,364000.0,13.9113,13.9113,13.8205,13.8811,364000.0
2006-12-06 09:50:00,18.34,18.35,18.29,18.29,187600.0,13.8811,13.8886,13.8432,13.8432,187600.0
2006-12-06 10:00:00,18.29,18.33,18.24,18.33,423400.0,13.8432,13.8735,13.8054,13.8735,423400.0
2006-12-06 10:10:00,18.33,18.38,18.32,18.38,339600.0,13.8735,13.9113,13.8659,13.9113,339600.0
2006-12-06 10:20:00,18.37,18.45,18.31,18.4,564800.0,13.9038,13.9643,13.8584,13.9265,564800.0
2006-12-06 10:30:00,18.4,18.45,18.35,18.39,345000.0,13.9265,13.9643,13.8886,13.9189,345000.0
2006-12-06 10:40:00,18.39,18.4,18.38,18.39,151800.0,13.9189,13.9265,13.9113,13.9189,151800.0
2006-12-06 10:50:00,18.39,18.42,18.33,18.33,289400.0,13.9189,13.9416,13.8735,13.8735,289400.0
2006-12-06 11:00:00,18.33,18.36,18.33,18.36,231800.0,13.8735,13.8962,13.8735,13.8962,231800.0
2006-12-06 11:10:00,18.36,18.4,18.36,18.4,105400.0,13.8962,13.9265,13.8962,13.9265,105400.0
2006-12-06 11:20:00,18.4,18.45,18.39,18.45,301400.0,13.9265,13.9643,13.9189,13.9643,301400.0
2006-12-06 11:30:00,18.45,18.45,18.38,18.4,286600.0,13.9643,13.9643,13.9113,13.9265,286600.0
2006-12-06 11:40:00,18.4,18.45,18.37,18.38,236400.0,13.9265,13.9643,13.9038,13.9113,236400.0
2006-12-06 11:50:00,18.38,18.4,18.36,18.36,107200.0,13.9113,13.9265,13.8962,13.8962,107200.0
2006-12-06 12:00:00,18.36,18.36,18.33,18.35,126400.0,13.8962,13.8962,13.8735,13.8886,126400.0
2006-12-06 12:10:00,18.35,18.35,18.33,18.33,200600.0,13.8886,13.8886,13.8735,13.8735,200600.0
2006-12-06 12:20:00,18.33,18.33,18.33,18.33,65000.0,13.8735,13.8735,13.8735,13.8735,65000.0
2006-12-06 12:30:00,18.33,18.35,18.32,18.35,150600.0,13.8735,13.8886,13.8659,13.8886,150600.0
2006-12-06 12:40:00,18.35,18.36,18.35,18.36,64800.0,13.8886,13.8962,13.8886,13.8962,64800.0
2006-12-06 12:50:00,18.36,18.41,18.35,18.4,286400.0,13.8962,13.934,13.8886,13.9265,286400.0
2006-12-06 13:00:00,18.4,18.43,18.38,18.42,200000.0,13.9265,13.9492,13.9113,13.9416,200000.0
2006-12-06 13:10:00,18.43,18.43,18.36,18.37,130600.0,13.9492,13.9492,13.8962,13.9038,130600.0
2006-12-06 13:20:00,18.36,18.4,18.36,18.39,69400.0,13.8962,13.9265,13.8962,13.9189,69400.0
2006-12-06 13:30:00,18.39,18.42,18.36,18.38,267800.0,13.9189,13.9416,13.8962,13.9113,267800.0
2006-12-06 13:40:00,18.38,18.39,18.36,18.38,119200.0,13.9113,13.9189,13.8962,13.9113,119200.0
2006-12-06 13:50:00,18.38,18.4,18.38,18.39,86400.0,13.9113,13.9265,13.9113,13.9189,86400.0
2006-12-06 14:00:00,18.39,18.4,18.38,18.39,63400.0,13.9189,13.9265,13.9113,13.9189,63400.0
2006-12-06 14:10:00,18.38,18.39,18.38,18.38,161800.0,13.9113,13.9189,13.9113,13.9113,161800.0
2006-12-06 14:20:00,18.38,18.41,18.38,18.39,153800.0,13.9113,13.934,13.9113,13.9189,153800.0
2006-12-06 14:30:00,18.39,18.4,18.38,18.39,63200.0,13.9189,13.9265,13.9113,13.9189,63200.0
2006-12-06 14:40:00,18.39,18.39,18.38,18.39,119200.0,13.9189,13.9189,13.9113,13.9189,119200.0
2006-12-06 14:50:00,18.39,18.4,18.38,18.38,146400.0,13.9189,13.9265,13.9113,13.9113,146400.0
2006-12-06 15:00:00,18.38,18.39,18.34,18.39,295200.0,13.9113,13.9189,13.8811,13.9189,295200.0
2006-12-06 15:10:00,18.39,18.42,18.38,18.4,223800.0,13.9189,13.9416,13.9113,13.9265,223800.0
2006-12-06 15:20:00,18.4,18.41,18.38,18.4,489000.0,13.9265,13.934,13.9113,13.9265,489000.0
2006-12-06 15:30:00,18.4,18.41,18.38,18.38,209000.0,13.9265,13.934,13.9113,13.9113,209000.0
2006-12-06 15:40:00,18.38,18.4,18.38,18.38,262400.0,13.9113,13.9265,13.9113,13.9113,262400.0
2006-12-06 15:50:00,18.38,18.43,18.37,18.43,533000.0,13.9113,13.9492,13.9038,13.9492,533000.0
2006-12-07 09:30:00,18.4,18.5,18.39,18.5,478600.0,13.9265,14.0022,13.9189,14.0022,478600.0
2006-12-07 09:40:00,18.5,18.51,18.43,18.46,157600.0,14.0022,14.0097,13.9492,13.9719,157600.0
2006-12-07 09:50:00,18.46,18.5,18.46,18.47,140400.0,13.9719,14.0022,13.9719,13.9795,140400.0
2006-12-07 10:00:00,18.47,18.48,18.3,18.36,620200.0,13.9795,13.987,13.8508,13.8962,620200.0
2006-12-07 10:10:00,18.36,18.38,18.31,18.34,220400.0,13.8962,13.9113,13.8584,13.8811,220400.0
2006-12-07 10:20:00,18.34,18.4,18.33,18.36,236000.0,13.8811,13.9265,13.8735,13.8962,236000.0
2006-12-07 10:30:00,18.36,18.4,18.34,18.34,171000.0,13.8962,13.9265,13.8811,13.8811,171000.0
2006-12-07 10:40:00,18.34,18.35,18.31,18.33,345600.0,13.8811,13.8886,13.8584,13.8735,345600.0
2006-12-07 10:50:00,18.33,18.35,18.25,18.28,247200.0,13.8735,13.8886,13.8129,13.8357,247200.0
2006-12-07 11:00:00,18.28,18.29,18.26,18.28,143600.0,13.8357,13.8432,13.8205,13.8357,143600.0
2006-12-07 11:10:00,18.28,18.32,18.27,18.28,124600.0,13.8357,13.8659,13.8281,13.8357,124600.0
2006-12-07 11:20:00,18.29,18.31,18.28,18.3,162600.0,13.8432,13.8584,13.8357,13.8508,162600.0
2006-12-07 11:30:00,18.31,18.35,18.3,18.35,119000.0,13.8584,13.8886,13.8508,13.8886,119000.0
2006-12-07 11:40:00,18.35,18.36,18.34,18.36,149600.0,13.8886,13.8962,13.8811,13.8962,149600.0
2006-12-07 11:50:00,18.36,18.41,18.35,18.38,151800.0,13.8962,13.934,13.8886,13.9113,151800.0
2006-12-07 12:00:00,18.38,18.4,18.36,18.4,212800.0,13.9113,13.9265,13.8962,13.9265,212800.0
2006-12-07 12:10:00,18.4,18.43,18.38,18.43,112600.0,13.9265,13.9492,13.9113,13.9492,112600.0
2006-12-07 12:20:00,18.42,18.43,18.38,18.38,132800.0,13.9416,13.9492,13.9113,13.9113,132800.0
2006-12-07 12:30:00,18.38,18.42,18.37,18.4,118600.0,13.9113,13.9416,13.9038,13.9265,118600.0
2006-12-07 12:40:00,18.4,18.4,18.36,18.37,105200.0,13.9265,13.9265,13.8962,13.9038,105200.0
2006-12-07 12:50:00,18.37,18.38,18.36,18.38,117600.0,13.9038,13.9113,13.8962,13.9113,117600.0
2006-12-07 13:00:00,18.38,18.38,18.36,18.36,101000.0,13.9113,13.9113,13.8962,13.8962,101000.0
2006-12-07 13:10:00,18.36,18.38,18.35,18.36,135600.0,13.8962,13.9113,13.8886,13.8962,135600.0
2006-12-07 13:20:00,18.36,18.42,18.35,18.41,110600.0,13.8962,13.9416,13.8886,13.934,110600.0
2006-12-07 13:30:00,18.41,18.43,18.4,18.41,216000.0,13.934,13.9492,13.9265,13.934,216000.0
2006-12-07 13:40:00,18.41,18.43,18.41,18.43,161800.0,13.934,13.9492,13.934,13.9492,161800.0
2006-12-07 13:50:00,18.43,18.46,18.43,18.43,364200.0,13.9492,13.9719,13.9492,13.9492,364200.0
2006-12-07 14:00:00,18.43,18.43,18.41,18.41,212400.0,13.9492,13.9492,13.934,13.934,212400.0
2006-12-07 14:10:00,18.42,18.42,18.37,18.38,178200.0,13.9416,13.9416,13.9038,13.9113,178200.0
2006-12-07 14:20:00,18.38,18.41,18.36,18.37,338800.0,13.9113,13.934,13.8962,13.9038,338800.0
2006-12-07 14:30:00,18.38,18.4,18.36,18.39,209600.0,13.9113,13.9265,13.8962,13.9189,209600.0
2006-12-07 14:40:00,18.39,18.39,18.33,18.34,188200.0,13.9189,13.9189,13.8735,13.8811,188200.0
2006-12-07 14:50:00,18.33,18.34,18.32,18.32,173000.0,13.8735,13.8811,13.8659,13.8659,173000.0
2006-12-07 15:00:00,18.32,18.33,18.24,18.26,616400.0,13.8659,13.8735,13.8054,13.8205,616400.0
2006-12-07 15:10:00,18.26,18.29,18.23,18.28,497800.0,13.8205,13.8432,13.7978,13.8357,497800.0
2006-12-07 15:20:00,18.28,18.35,18.25,18.27,306000.0,13.8357,13.8886,13.8129,13.8281,306000.0
2006-12-07 15:30:00,18.27,18.3,18.25,18.27,343400.0,13.8281,13.8508,13.8129,13.8281,343400.0
2006-12-07 15:40:00,18.28,18.29,18.25,18.28,306000.0,13.8357,13.8432,13.8129,13.8357,306000.0
2006-12-07 15:50:00,18.28,18.29,18.2,18.23,1210400.0,13.8357,13.8432,13.7751,13.7978,1210400.0
2006-12-08 09:30:00,18.31,18.34,18.08,18.17,888400.0,13.8584,13.8811,13.6843,13.7524,888400.0
2006-12-08 09:40:00,18.17,18.27,18.17,18.22,241400.0,13.7524,13.8281,13.7524,13.7902,241400.0
2006-12-08 09:50:00,18.22,18.22,18.14,18.15,302600.0,13.7902,13.7902,13.7297,13.7373,302600.0
2006-12-08 10:00:00,18.15,18.16,18.05,18.1,572800.0,13.7373,13.7448,13.6616,13.6994,572800.0
2006-12-08 10:10:00,18.1,18.14,18.08,18.11,277600.0,13.6994,13.7297,13.6843,13.707,277600.0
2006-12-08 10:20:00,18.11,18.11,18.1,18.11,211400.0,13.707,13.707,13.6994,13.707,211400.0
2006-12-08 10:30:00,18.11,18.13,18.1,18.13,131200.0,13.707,13.7221,13.6994,13.7221,131200.0
2006-12-08 10:40:00,18.13,18.17,18.13,18.17,202600.0,13.7221,13.7524,13.7221,13.7524,202600.0
2006-12-08 10:50:00,18.17,18.18,18.13,18.13,169400.0,13.7524,13.76,13.7221,13.7221,169400.0
2006-12-08 11:00:00,18.14,18.22,18.14,18.2,227000.0,13.7297,13.7902,13.7297,13.7751,227000.0
2006-12-08 11:10:00,18.2,18.29,18.18,18.25,566600.0,13.7751,13.8432,13.76,13.8129,566600.0
2006-12-08 11:20:00,18.25,18.31,18.25,18.28,524400.0,13.8129,13.8584,13.8129,13.8357,524400.0
2006-12-08 11:30:00,18.28,18.35,18.27,18.35,454600.0,13.8357,13.8886,13.8281,13.8886,454600.0
2006-12-08 11:40:00,18.35,18.39,18.35,18.36,310800.0,13.8886,13.9189,13.8886,13.8962,310800.0
2006-12-08 11:50:00,18.36,18.38,18.33,18.38,267200.0,13.8962,13.9113,13.8735,13.9113,267200.0
2006-12-08 12:00:00,18.38,18.43,18.36,18.38,357000.0,13.9113,13.9492,13.8962,13.9113,357000.0
2006-12-08 12:10:00,18.39,18.39,18.36,18.38,136200.0,13.9189,13.9189,13.8962,13.9113,136200.0
2006-12-08 12:20:00,18.38,18.4,18.38,18.39,147400.0,13.9113,13.9265,13.9113,13.9189,147400.0
2006-12-08 12:30:00,18.39,18.4,18.32,18.35,272200.0,13.9189,13.9265,13.8659,13.8886,272200.0
2006-12-08 12:40:00,18.35,18.38,18.35,18.37,158400.0,13.8886,13.9113,13.8886,13.9038,158400.0
2006-12-08 12:50:00,18.37,18.39,18.36,18.36,215200.0,13.9038,13.9189,13.8962,13.8962,215200.0
2006-12-08 13:00:00,18.36,18.38,18.33,18.34,129200.0,13.8962,13.9113,13.8735,13.8811,129200.0
2006-12-08 13:10:00,18.34,18.34,18.33,18.34,225800.0,13.8811,13.8811,13.8735,13.8811,225800.0
2006-12-08 13:20:00,18.34,18.34,18.31,18.31,93000.0,13.8811,13.8811,13.8584,13.8584,93000.0
2006-12-08 13:30:00,18.31,18.33,18.3,18.31,184800.0,13.8584,13.8735,13.8508,13.8584,184800.0
2006-12-08 13:40:00,18.31,18.31,18.27,18.28,261000.0,13.8584,13.8584,13.8281,13.8357,261000.0
2006-12-08 13:50:00,18.28,18.29,18.27,18.28,164600.0,13.8357,13.8432,13.8281,13.8357,164600.0
2006-12-08 14:00:00,18.28,18.32,18.25,18.31,240200.0,13.8357,13.8659,13.8129,13.8584,240200.0
2006-12-08 14:10:00,18.31,18.32,18.26,18.26,142400.0,13.8584,13.8659,13.8205,13.8205,142400.0
2006-12-08 14:20:00,18.27,18.3,18.27,18.29,200400.0,13.8281,13.8508,13.8281,13.8432,200400.0
2006-12-08 14:30:00,18.29,18.3,18.26,18.28,118400.0,13.8432,13.8508,13.8205,13.8357,118400.0
2006-12-08 14:40:00,18.28,18.34,18.28,18.3,130800.0,13.8357,13.8811,13.8357,13.8508,130800.0
2006-12-08 14:50:00,18.3,18.38,18.3,18.36,269800.0,13.8508,13.9113,13.8508,13.8962,269800.0
2006-12-08 15:00:00,18.36,18.38,18.33,18.35,138800.0,13.8962,13.9113,13.8735,13.8886,138800.0
2006-12-08 15:10:00,18.35,18.35,18.32,18.33,112800.0,13.8886,13.8886,13.8659,13.8735,112800.0
2006-12-08 15:20:00,18.33,18.33,18.28,18.28,198600.0,13.8735,13.8735,13.8357,13.8357,198600.0
2006-12-08 15:30:00,18.28,18.28,18.24,18.25,238600.0,13.8357,13.8357,13.8054,13.8129,238600.0
2006-12-08 15:40:00,18.25,18.25,18.2,18.23,381000.0,13.8129,13.8129,13.7751,13.7978,381000.0
2006-12-08 15:50:00,18.23,18.25,18.2,18.21,725800.0,13.7978,13.8129,13.7751,13.7827,725800.0
2006-12-11 09:30:00,18.44,18.44,18.08,18.18,331400.0,13.9568,13.9568,13.6843,13.76,331400.0
2006-12-11 09:40:00,18.18,18.21,18.13,18.18,290600.0,13.76,13.7827,13.7221,13.76,290600.0
2006-12-11 09:50:00,18.18,18.32,18.18,18.32,312800.0,13.76,13.8659,13.76,13.8659,312800.0
2006-12-11 10:00:00,18.32,18.36,18.28,18.32,283000.0,13.8659,13.8962,13.8357,13.8659,283000.0
2006-12-11 10:10:00,18.33,18.5,18.32,18.46,703600.0,13.8735,14.0022,13.8659,13.9719,703600.0
2006-12-11 10:20:00,18.46,18.48,18.38,18.4,216800.0,13.9719,13.987,13.9113,13.9265,216800.0
2006-12-11 10:30:00,18.4,18.42,18.36,18.36,189600.0,13.9265,13.9416,13.8962,13.8962,189600.0
2006-12-11 10:40:00,18.36,18.41,18.34,18.39,297200.0,13.8962,13.934,13.8811,13.9189,297200.0
2006-12-11 10:50:00,18.39,18.39,18.32,18.33,194400.0,13.9189,13.9189,13.8659,13.8735,194400.0
2006-12-11 11:00:00,18.33,18.38,18.33,18.33,236400.0,13.8735,13.9113,13.8735,13.8735,236400.0
2006-12-11 11:10:00,18.34,18.35,18.33,18.33,187000.0,13.8811,13.8886,13.8735,13.8735,187000.0
2006-12-11 11:20:00,18.33,18.38,18.33,18.34,181400.0,13.8735,13.9113,13.8735,13.8811,181400.0
2006-12-11 11:30:00,18.35,18.39,18.34,18.35,229200.0,13.8886,13.9189,13.8811,13.8886,229200.0
2006-12-11 11:40:00,18.35,18.38,18.34,18.36,82800.0,13.8886,13.9113,13.8811,13.8962,82800.0
2006-12-11 11:50:00,18.36,18.37,18.35,18.36,240800.0,13.8962,13.9038,13.8886,13.8962,240800.0
2006-12-11 12:00:00,18.36,18.37,18.34,18.36,88000.0,13.8962,13.9038,13.8811,13.8962,88000.0
2006-12-11 12:10:00,18.36,18.37,18.33,18.33,77000.0,13.8962,13.9038,13.8735,13.8735,77000.0
2006-12-11 12:20:00,18.33,18.38,18.33,18.34,99400.0,13.8735,13.9113,13.8735,13.8811,99400.0
2006-12-11 12:30:00,18.34,18.39,18.34,18.38,113200.0,13.8811,13.9189,13.8811,13.9113,113200.0
2006-12-11 12:40:00,18.38,18.38,18.35,18.35,77400.0,13.9113,13.9113,13.8886,13.8886,77400.0
2006-12-11 12:50:00,18.35,18.36,18.33,18.33,170000.0,13.8886,13.8962,13.8735,13.8735,170000.0
2006-12-11 13:00:00,18.33,18.36,18.33,18.35,108000.0,13.8735,13.8962,13.8735,13.8886,108000.0
2006-12-11 13:10:00,18.35,18.39,18.34,18.36,90000.0,13.8886,13.9189,13.8811,13.8962,90000.0
2006-12-11 13:20:00,18.36,18.4,18.34,18.34,174400.0,13.8962,13.9265,13.8811,13.8811,174400.0
2006-12-11 13:30:00,18.34,18.34,18.33,18.33,55600.0,13.8811,13.8811,13.8735,13.8735,55600.0
2006-12-11 13:40:00,18.33,18.36,18.33,18.36,90400.0,13.8735,13.8962,13.8735,13.8962,90400.0
2006-12-11 13:50:00,18.36,18.37,18.35,18.36,73000.0,13.8962,13.9038,13.8886,13.8962,73000.0
2006-12-11 14:00:00,18.37,18.37,18.36,18.36,43200.0,13.9038,13.9038,13.8962,13.8962,43200.0
2006-12-11 14:10:00,18.36,18.37,18.34,18.34,73200.0,13.8962,13.9038,13.8811,13.8811,73200.0
2006-12-11 14:20:00,18.34,18.36,18.34,18.36,61200.0,13.8811,13.8962,13.8811,13.8962,61200.0
2006-12-11 14:30:00,18.36,18.36,18.35,18.36,89800.0,13.8962,13.8962,13.8886,13.8962,89800.0
2006-12-11 14:40:00,18.36,18.36,18.34,18.34,100200.0,13.8962,13.8962,13.8811,13.8811,100200.0
2006-12-11 14:50:00,18.34,18.36,18.33,18.35,170200.0,13.8811,13.8962,13.8735,13.8886,170200.0
2006-12-11 15:00:00,18.35,18.36,18.35,18.35,144800.0,13.8886,13.8962,13.8886,13.8886,144800.0
2006-12-11 15:10:00,18.35,18.38,18.35,18.36,128800.0,13.8886,13.9113,13.8886,13.8962,128800.0
2006-12-11 15:20:00,18.36,18.37,18.34,18.35,215600.0,13.8962,13.9038,13.8811,13.8886,215600.0
2006-12-11 15:30:00,18.35,18.36,18.32,18.34,275600.0,13.8886,13.8962,13.8659,13.8811,275600.0
2006-12-11 15:40:00,18.33,18.36,18.33,18.35,179000.0,13.8735,13.8962,13.8735,13.8886,179000.0
2006-12-11 15:50:00,18.36,18.36,18.31,18.32,645400.0,13.8962,13.8962,13.8584,13.8659,645400.0
2006-12-12 09:30:00,18.35,18.35,18.2,18.29,306000.0,13.8886,13.8886,13.7751,13.8432,306000.0
2006-12-12 09:40:00,18.29,18.33,18.25,18.32,167600.0,13.8432,13.8735,13.8129,13.8659,167600.0
2006-12-12 09:50:00,18.32,18.33,18.27,18.29,112400.0,13.8659,13.8735,13.8281,13.8432,112400.0
2006-12-12 10:00:00,18.28,18.29,18.2,18.22,243000.0,13.8357,13.8432,13.7751,13.7902,243000.0
2006-12-12 10:10:00,18.21,18.22,18.17,18.18,154800.0,13.7827,13.7902,13.7524,13.76,154800.0
2006-12-12 10:20:00,18.18,18.22,18.14,18.21,204200.0,13.76,13.7902,13.7297,13.7827,204200.0
2006-12-12 10:30:00,18.21,18.24,18.18,18.19,166000.0,13.7827,13.8054,13.76,13.7675,166000.0
2006-12-12 10:40:00,18.18,18.19,18.15,18.16,137200.0,13.76,13.7675,13.7373,13.7448,137200.0
2006-12-12 10:50:00,18.16,18.2,18.16,18.2,116800.0,13.7448,13.7751,13.7448,13.7751,116800.0
2006-12-12 11:00:00,18.19,18.23,18.18,18.23,111800.0,13.7675,13.7978,13.76,13.7978,111800.0
2006-12-12 11:10:00,18.23,18.24,18.21,18.24,84800.0,13.7978,13.8054,13.7827,13.8054,84800.0
2006-12-12 11:20:00,18.24,18.24,18.23,18.23,52600.0,13.8054,13.8054,13.7978,13.7978,52600.0
2006-12-12 11:30:00,18.23,18.23,18.18,18.18,135400.0,13.7978,13.7978,13.76,13.76,135400.0
2006-12-12 11:40:00,18.18,18.18,18.16,18.18,129800.0,13.76,13.76,13.7448,13.76,129800.0
2006-12-12 11:50:00,18.19,18.22,18.19,18.22,88600.0,13.7675,13.7902,13.7675,13.7902,88600.0
2006-12-12 12:00:00,18.22,18.22,18.15,18.15,212600.0,13.7902,13.7902,13.7373,13.7373,212600.0
2006-12-12 12:10:00,18.15,18.16,18.11,18.15,389600.0,13.7373,13.7448,13.707,13.7373,389600.0
2006-12-12 12:20:00,18.15,18.16,18.06,18.08,237800.0,13.7373,13.7448,13.6691,13.6843,237800.0
2006-12-12 12:30:00,18.08,18.13,18.06,18.07,272800.0,13.6843,13.7221,13.6691,13.6767,272800.0
2006-12-12 12:40:00,18.07,18.08,18.05,18.07,211200.0,13.6767,13.6843,13.6616,13.6767,211200.0
2006-12-12 12:50:00,18.08,18.08,18.06,18.07,153600.0,13.6843,13.6843,13.6691,13.6767,153600.0
2006-12-12 13:00:00,18.07,18.1,18.06,18.06,171600.0,13.6767,13.6994,13.6691,13.6691,171600.0
2006-12-12 13:10:00,18.06,18.07,18.05,18.05,151400.0,13.6691,13.6767,13.6616,13.6616,151400.0
2006-12-12 13:20:00,18.05,18.06,18.04,18.05,148000.0,13.6616,13.6691,13.654,13.6616,148000.0
2006-12-12 13:30:00,18.05,18.08,18.04,18.06,150000.0,13.6616,13.6843,13.654,13.6691,150000.0
2006-12-12 13:40:00,18.07,18.07,18.04,18.04,80600.0,13.6767,13.6767,13.654,13.654,80600.0
2006-12-12 13:50:00,18.04,18.05,18.03,18.04,181800.0,13.654,13.6616,13.6464,13.654,181800.0
2006-12-12 14:00:00,18.03,18.06,18.03,18.04,112600.0,13.6464,13.6691,13.6464,13.654,112600.0
2006-12-12 14:10:00,18.04,18.13,18.01,18.12,411600.0,13.654,13.7221,13.6313,13.7146,411600.0
2006-12-12 14:20:00,18.12,18.2,18.07,18.16,375800.0,13.7146,13.7751,13.6767,13.7448,375800.0
2006-12-12 14:30:00,18.16,18.19,18.1,18.11,344000.0,13.7448,13.7675,13.6994,13.707,344000.0
2006-12-12 14:40:00,18.11,18.13,18.05,18.07,252800.0,13.707,13.7221,13.6616,13.6767,252800.0
2006-12-12 14:50:00,18.07,18.13,18.06,18.11,231800.0,13.6767,13.7221,13.6691,13.707,231800.0
2006-12-12 15:00:00,18.11,18.14,18.09,18.13,233400.0,13.707,13.7297,13.6918,13.7221,233400.0
2006-12-12 15:10:00,18.13,18.14,18.08,18.08,236000.0,13.7221,13.7297,13.6843,13.6843,236000.0
2006-12-12 15:20:00,18.09,18.11,18.07,18.08,296000.0,13.6918,13.707,13.6767,13.6843,296000.0
2006-12-12 15:30:00,18.08,18.11,18.07,18.11,408200.0,13.6843,13.707,13.6767,13.707,408200.0
2006-12-12 15:40:00,18.11,18.16,18.1,18.15,378600.0,13.707,13.7448,13.6994,13.7373,378600.0
2006-12-12 15:50:00,18.15,18.17,18.12,18.15,574800.0,13.7373,13.7524,13.7146,13.7373,574800.0
2006-12-13 09:30:00,18.3,18.3,18.16,18.21,441800.0,13.8508,13.8508,13.7448,13.7827,441800.0
2006-12-13 09:40:00,18.21,18.25,18.18,18.18,230000.0,13.7827,13.8129,13.76,13.76,230000.0
2006-12-13 09:50:00,18.18,18.2,18.14,18.14,235400.0,13.76,13.7751,13.7297,13.7297,235400.0
2006-12-13 10:00:00,18.15,18.2,18.13,18.17,474000.0,13.7373,13.7751,13.7221,13.7524,474000.0
2006-12-13 10:10:00,18.17,18.18,18.11,18.11,265800.0,13.7524,13.76,13.707,13.707,265800.0
2006-12-13 10:20:00,18.11,18.16,18.1,18.14,142800.0,13.707,13.7448,13.6994,13.7297,142800.0
2006-12-13 10:30:00,18.14,18.14,18.02,18.05,434000.0,13.7297,13.7297,13.6389,13.6616,434000.0
2006-12-13 10:40:00,18.05,18.1,18.05,18.08,205600.0,13.6616,13.6994,13.6616,13.6843,205600.0
2006-12-13 10:50:00,18.08,18.11,18.06,18.09,165800.0,13.6843,13.707,13.6691,13.6918,165800.0
2006-12-13 11:00:00,18.09,18.09,18.07,18.08,129400.0,13.6918,13.6918,13.6767,13.6843,129400.0
2006-12-13 11:10:00,18.09,18.09,18.07,18.09,111000.0,13.6918,13.6918,13.6767,13.6918,111000.0
2006-12-13 11:20:00,18.09,18.17,18.08,18.17,232600.0,13.6918,13.7524,13.6843,13.7524,232600.0
2006-12-13 11:30:00,18.17,18.18,18.13,18.14,179600.0,13.7524,13.76,13.7221,13.7297,179600.0
2006-12-13 11:40:00,18.13,18.18,18.13,18.16,146400.0,13.7221,13.76,13.7221,13.7448,146400.0
2006-12-13 11:50:00,18.15,18.16,18.14,18.16,79200.0,13.7373,13.7448,13.7297,13.7448,79200.0
2006-12-13 12:00:00,18.16,18.16,18.08,18.1,120600.0,13.7448,13.7448,13.6843,13.6994,120600.0
2006-12-13 12:10:00,18.11,18.11,18.08,18.1,133200.0,13.707,13.707,13.6843,13.6994,133200.0
2006-12-13 12:20:00,18.1,18.1,18.06,18.07,108600.0,13.6994,13.6994,13.6691,13.6767,108600.0
2006-12-13 12:30:00,18.07,18.07,18.04,18.06,139200.0,13.6767,13.6767,13.654,13.6691,139200.0
2006-12-13 12:40:00,18.06,18.06,18.05,18.05,101200.0,13.6691,13.6691,13.6616,13.6616,101200.0
2006-12-13 12:50:00,18.06,18.07,18.05,18.05,100400.0,13.6691,13.6767,13.6616,13.6616,100400.0
2006-12-13 13:00:00,18.05,18.1,18.05,18.08,154400.0,13.6616,13.6994,13.6616,13.6843,154400.0
2006-12-13 13:10:00,18.08,18.09,18.07,18.07,80400.0,13.6843,13.6918,13.6767,13.6767,80400.0
2006-12-13 13:20:00,18.07,18.07,18.05,18.05,111400.0,13.6767,13.6767,13.6616,13.6616,111400.0
2006-12-13 13:30:00,18.05,18.06,18.0,18.0,261600.0,13.6616,13.6691,13.6237,13.6237,261600.0
2006-12-13 13:40:00,18.0,18.05,18.0,18.05,183600.0,13.6237,13.6616,13.6237,13.6616,183600.0
2006-12-13 13:50:00,18.05,18.05,18.02,18.03,153800.0,13.6616,13.6616,13.6389,13.6464,153800.0
2006-12-13 14:00:00,18.03,18.06,18.03,18.04,148000.0,13.6464,13.6691,13.6464,13.654,148000.0
2006-12-13 14:10:00,18.04,18.04,18.02,18.03,133800.0,13.654,13.654,13.6389,13.6464,133800.0
2006-12-13 14:20:00,18.02,18.03,17.99,18.0,431400.0,13.6389,13.6464,13.6162,13.6237,431400.0
2006-12-13 14:30:00,18.0,18.02,17.98,18.0,245000.0,13.6237,13.6389,13.6086,13.6237,245000.0
2006-12-13 14:40:00,18.01,18.01,17.98,17.99,202800.0,13.6313,13.6313,13.6086,13.6162,202800.0
2006-12-13 14:50:00,17.99,18.0,17.94,17.95,563000.0,13.6162,13.6237,13.5783,13.5859,563000.0
2006-12-13 15:00:00,17.95,17.98,17.93,17.96,395200.0,13.5859,13.6086,13.5707,13.5935,395200.0
2006-12-13 15:10:00,17.96,17.98,17.94,17.97,265600.0,13.5935,13.6086,13.5783,13.601,265600.0
2006-12-13 15:20:00,17.97,18.0,17.96,17.99,250800.0,13.601,13.6237,13.5935,13.6162,250800.0
2006-12-13 15:30:00,17.99,18.03,17.99,18.02,345200.0,13.6162,13.6464,13.6162,13.6389,345200.0
2006-12-13 15:40:00,18.03,18.03,18.0,18.03,452200.0,13.6464,13.6464,13.6237,13.6464,452200.0
2006-12-13 15:50:00,18.03,18.05,18.0,18.04,729800.0,13.6464,13.6616,13.6237,13.654,729800.0
2006-12-14 09:30:00,18.14,18.18,18.05,18.13,519200.0,13.7297,13.76,13.6616,13.7221,519200.0
2006-12-14 09:40:00,18.13,18.18,18.13,18.18,208600.0,13.7221,13.76,13.7221,13.76,208600.0
2006-12-14 09:50:00,18.18,18.34,18.17,18.33,846000.0,13.76,13.8811,13.7524,13.8735,846000.0
2006-12-14 10:00:00,18.33,18.4,18.29,18.38,538000.0,13.8735,13.9265,13.8432,13.9113,538000.0
2006-12-14 10:10:00,18.38,18.38,18.34,18.36,203800.0,13.9113,13.9113,13.8811,13.8962,203800.0
2006-12-14 10:20:00,18.36,18.38,18.31,18.35,401000.0,13.8962,13.9113,13.8584,13.8886,401000.0
2006-12-14 10:30:00,18.34,18.41,18.3,18.39,265600.0,13.8811,13.934,13.8508,13.9189,265600.0
2006-12-14 10:40:00,18.39,18.43,18.34,18.34,363000.0,13.9189,13.9492,13.8811,13.8811,363000.0
2006-12-14 10:50:00,18.34,18.39,18.32,18.39,194200.0,13.8811,13.9189,13.8659,13.9189,194200.0
2006-12-14 11:00:00,18.39,18.43,18.35,18.41,218000.0,13.9189,13.9492,13.8886,13.934,218000.0
2006-12-14 11:10:00,18.41,18.42,18.37,18.37,166000.0,13.934,13.9416,13.9038,13.9038,166000.0
2006-12-14 11:20:00,18.37,18.38,18.35,18.36,215000.0,13.9038,13.9113,13.8886,13.8962,215000.0
2006-12-14 11:30:00,18.37,18.39,18.36,18.39,222600.0,13.9038,13.9189,13.8962,13.9189,222600.0
2006-12-14 11:40:00,18.38,18.4,18.38,18.38,143400.0,13.9113,13.9265,13.9113,13.9113,143400.0
2006-12-14 11:50:00,18.38,18.39,18.37,18.39,141000.0,13.9113,13.9189,13.9038,13.9189,141000.0
2006-12-14 12:00:00,18.39,18.4,18.37,18.38,170600.0,13.9189,13.9265,13.9038,13.9113,170600.0
2006-12-14 12:10:00,18.38,18.38,18.36,18.36,110400.0,13.9113,13.9113,13.8962,13.8962,110400.0
2006-12-14 12:20:00,18.36,18.39,18.36,18.39,123600.0,13.8962,13.9189,13.8962,13.9189,123600.0
2006-12-14 12:30:00,18.39,18.4,18.37,18.39,129800.0,13.9189,13.9265,13.9038,13.9189,129800.0
2006-12-14 12:40:00,18.39,18.39,18.35,18.36,143600.0,13.9189,13.9189,13.8886,13.8962,143600.0
2006-12-14 12:50:00,18.36,18.38,18.35,18.38,181000.0,13.8962,13.9113,13.8886,13.9113,181000.0
2006-12-14 13:00:00,18.38,18.38,18.36,18.36,125000.0,13.9113,13.9113,13.8962,13.8962,125000.0
2006-12-14 13:10:00,18.36,18.38,18.36,18.37,129800.0,13.8962,13.9113,13.8962,13.9038,129800.0
2006-12-14 13:20:00,18.37,18.37,18.36,18.36,104800.0,13.9038,13.9038,13.8962,13.8962,104800.0
2006-12-14 13:30:00,18.36,18.39,18.36,18.36,160800.0,13.8962,13.9189,13.8962,13.8962,160800.0
2006-12-14 13:40:00,18.36,18.39,18.35,18.39,149200.0,13.8962,13.9189,13.8886,13.9189,149200.0
2006-12-14 13:50:00,18.39,18.4,18.38,18.38,132000.0,13.9189,13.9265,13.9113,13.9113,132000.0
2006-12-14 14:00:00,18.38,18.38,18.36,18.36,171400.0,13.9113,13.9113,13.8962,13.8962,171400.0
2006-12-14 14:10:00,18.36,18.38,18.36,18.36,97400.0,13.8962,13.9113,13.8962,13.8962,97400.0
2006-12-14 14:20:00,18.36,18.37,18.36,18.36,98200.0,13.8962,13.9038,13.8962,13.8962,98200.0
2006-12-14 14:30:00,18.36,18.39,18.36,18.38,172000.0,13.8962,13.9189,13.8962,13.9113,172000.0
2006-12-14 14:40:00,18.37,18.39,18.37,18.39,152600.0,13.9038,13.9189,13.9038,13.9189,152600.0
2006-12-14 14:50:00,18.38,18.4,18.36,18.38,251000.0,13.9113,13.9265,13.8962,13.9113,251000.0
2006-12-14 15:00:00,18.39,18.39,18.36,18.36,234800.0,13.9189,13.9189,13.8962,13.8962,234800.0
2006-12-14 15:10:00,18.36,18.36,18.35,18.36,200200.0,13.8962,13.8962,13.8886,13.8962,200200.0
2006-12-14 15:20:00,18.36,18.36,18.35,18.35,166000.0,13.8962,13.8962,13.8886,13.8886,166000.0
2006-12-14 15:30:00,18.36,18.36,18.35,18.35,161000.0,13.8962,13.8962,13.8886,13.8886,161000.0
2006-12-14 15:40:00,18.36,18.37,18.36,18.36,253200.0,13.8962,13.9038,13.8962,13.8962,253200.0
2006-12-14 15:50:00,18.36,18.36,18.29,18.3,911400.0,13.8962,13.8962,13.8432,13.8508,911400.0
2006-12-15 09:30:00,18.33,18.47,18.33,18.41,13425800.0,13.8735,13.9795,13.8735,13.934,13425800.0
2006-12-15 09:40:00,18.41,18.46,18.39,18.39,190200.0,13.934,13.9719,13.9189,13.9189,190200.0
2006-12-15 09:50:00,18.39,18.5,18.38,18.48,325200.0,13.9189,14.0022,13.9113,13.987,325200.0
2006-12-15 10:00:00,18.48,18.48,18.4,18.42,190200.0,13.987,13.987,13.9265,13.9416,190200.0
2006-12-15 10:10:00,18.43,18.43,18.38,18.38,212200.0,13.9492,13.9492,13.9113,13.9113,212200.0
2006-12-15 10:20:00,18.38,18.4,18.36,18.4,189600.0,13.9113,13.9265,13.8962,13.9265,189600.0
2006-12-15 10:30:00,18.4,18.46,18.39,18.43,176800.0,13.9265,13.9719,13.9189,13.9492,176800.0
2006-12-15 10:40:00,18.43,18.43,18.36,18.38,150000.0,13.9492,13.9492,13.8962,13.9113,150000.0
2006-12-15 10:50:00,18.37,18.39,18.35,18.36,226400.0,13.9038,13.9189,13.8886,13.8962,226400.0
2006-12-15 11:00:00,18.36,18.39,18.36,18.38,113800.0,13.8962,13.9189,13.8962,13.9113,113800.0
2006-12-15 11:10:00,18.38,18.38,18.36,18.36,134000.0,13.9113,13.9113,13.8962,13.8962,134000.0
2006-12-15 11:20:00,18.36,18.36,18.31,18.32,266600.0,13.8962,13.8962,13.8584,13.8659,266600.0
2006-12-15 11:30:00,18.31,18.36,18.3,18.36,175200.0,13.8584,13.8962,13.8508,13.8962,175200.0
2006-12-15 11:40:00,18.36,18.36,18.33,18.36,163000.0,13.8962,13.8962,13.8735,13.8962,163000.0
2006-12-15 11:50:00,18.36,18.36,18.32,18.35,166400.0,13.8962,13.8962,13.8659,13.8886,166400.0
2006-12-15 12:00:00,18.35,18.35,18.32,18.32,129000.0,13.8886,13.8886,13.8659,13.8659,129000.0
2006-12-15 12:10:00,18.33,18.33,18.28,18.28,140000.0,13.8735,13.8735,13.8357,13.8357,140000.0
2006-12-15 12:20:00,18.28,18.29,18.2,18.23,339600.0,13.8357,13.8432,13.7751,13.7978,339600.0
2006-12-15 12:30:00,18.22,18.26,18.21,18.26,158200.0,13.7902,13.8205,13.7827,13.8205,158200.0
2006-12-15 12:40:00,18.26,18.29,18.25,18.27,98800.0,13.8205,13.8432,13.8129,13.8281,98800.0
2006-12-15 12:50:00,18.26,18.27,18.23,18.23,66600.0,13.8205,13.8281,13.7978,13.7978,66600.0
2006-12-15 13:00:00,18.24,18.24,18.23,18.24,69400.0,13.8054,13.8054,13.7978,13.8054,69400.0
2006-12-15 13:10:00,18.24,18.25,18.21,18.23,142200.0,13.8054,13.8129,13.7827,13.7978,142200.0
2006-12-15 13:20:00,18.23,18.24,18.22,18.22,121000.0,13.7978,13.8054,13.7902,13.7902,121000.0
2006-12-15 13:30:00,18.22,18.23,18.18,18.18,207400.0,13.7902,13.7978,13.76,13.76,207400.0
2006-12-15 13:40:00,18.18,18.22,18.18,18.21,169800.0,13.76,13.7902,13.76,13.7827,169800.0
2006-12-15 13:50:00,18.21,18.27,18.21,18.25,166200.0,13.7827,13.8281,13.7827,13.8129,166200.0
2006-12-15 14:00:00,18.25,18.3,18.25,18.28,249000.0,13.8129,13.8508,13.8129,13.8357,249000.0
2006-12-15 14:10:00,18.29,18.3,18.26,18.27,146000.0,13.8432,13.8508,13.8205,13.8281,146000.0
2006-12-15 14:20:00,18.26,18.27,18.22,18.23,209200.0,13.8205,13.8281,13.7902,13.7978,209200.0
2006-12-15 14:30:00,18.23,18.24,18.22,18.24,106000.0,13.7978,13.8054,13.7902,13.8054,106000.0
2006-12-15 14:40:00,18.23,18.24,18.21,18.22,84200.0,13.7978,13.8054,13.7827,13.7902,84200.0
2006-12-15 14:50:00,18.22,18.24,18.21,18.22,125600.0,13.7902,13.8054,13.7827,13.7902,125600.0
2006-12-15 15:00:00,18.22,18.24,18.21,18.23,94600.0,13.7902,13.8054,13.7827,13.7978,94600.0
2006-12-15 15:10:00,18.23,18.25,18.21,18.24,130600.0,13.7978,13.8129,13.7827,13.8054,130600.0
2006-12-15 15:20:00,18.24,18.25,18.18,18.18,179800.0,13.8054,13.8129,13.76,13.76,179800.0
2006-12-15 15:30:00,18.18,18.21,18.16,18.18,269400.0,13.76,13.7827,13.7448,13.76,269400.0
2006-12-15 15:40:00,18.18,18.18,18.13,18.18,283000.0,13.76,13.76,13.7221,13.76,283000.0
2006-12-15 15:50:00,18.17,18.21,18.17,18.2,439000.0,13.7524,13.7827,13.7524,13.7751,439000.0
2006-12-18 09:30:00,18.24,18.34,18.21,18.26,620800.0,13.8054,13.8811,13.7827,13.8205,620800.0
2006-12-18 09:40:00,18.25,18.28,18.22,18.23,153000.0,13.8129,13.8357,13.7902,13.7978,153000.0
2006-12-18 09:50:00,18.23,18.33,18.22,18.31,225200.0,13.7978,13.8735,13.7902,13.8584,225200.0
2006-12-18 10:00:00,18.31,18.33,18.24,18.25,175600.0,13.8584,13.8735,13.8054,13.8129,175600.0
2006-12-18 10:10:00,18.26,18.31,18.25,18.3,176600.0,13.8205,13.8584,13.8129,13.8508,176600.0
2006-12-18 10:20:00,18.3,18.32,18.25,18.26,162200.0,13.8508,13.8659,13.8129,13.8205,162200.0
2006-12-18 10:30:00,18.25,18.32,18.24,18.25,301000.0,13.8129,13.8659,13.8054,13.8129,301000.0
2006-12-18 10:40:00,18.24,18.25,18.18,18.2,213000.0,13.8054,13.8129,13.76,13.7751,213000.0
2006-12-18 10:50:00,18.2,18.22,18.18,18.2,119200.0,13.7751,13.7902,13.76,13.7751,119200.0
2006-12-18 11:00:00,18.2,18.21,18.16,18.16,137600.0,13.7751,13.7827,13.7448,13.7448,137600.0
2006-12-18 11:10:00,18.16,18.19,18.16,18.18,85600.0,13.7448,13.7675,13.7448,13.76,85600.0
2006-12-18 11:20:00,18.18,18.22,18.17,18.2,98800.0,13.76,13.7902,13.7524,13.7751,98800.0
2006-12-18 11:30:00,18.19,18.19,18.16,18.17,165000.0,13.7675,13.7675,13.7448,13.7524,165000.0
2006-12-18 11:40:00,18.17,18.2,18.16,18.2,164400.0,13.7524,13.7751,13.7448,13.7751,164400.0
2006-12-18 11:50:00,18.2,18.24,18.2,18.23,142200.0,13.7751,13.8054,13.7751,13.7978,142200.0
2006-12-18 12:00:00,18.23,18.23,18.2,18.23,268600.0,13.7978,13.7978,13.7751,13.7978,268600.0
2006-12-18 12:10:00,18.23,18.23,18.2,18.2,253600.0,13.7978,13.7978,13.7751,13.7751,253600.0
2006-12-18 12:20:00,18.21,18.21,18.16,18.18,183400.0,13.7827,13.7827,13.7448,13.76,183400.0
2006-12-18 12:30:00,18.18,18.2,18.18,18.18,52000.0,13.76,13.7751,13.76,13.76,52000.0
2006-12-18 12:40:00,18.18,18.18,18.18,18.18,72600.0,13.76,13.76,13.76,13.76,72600.0
2006-12-18 12:50:00,18.18,18.19,18.18,18.18,59600.0,13.76,13.7675,13.76,13.76,59600.0
2006-12-18 13:00:00,18.18,18.18,18.17,18.18,137000.0,13.76,13.76,13.7524,13.76,137000.0
2006-12-18 13:10:00,18.18,18.21,18.17,18.21,215000.0,13.76,13.7827,13.7524,13.7827,215000.0
2006-12-18 13:20:00,18.21,18.24,18.21,18.22,163200.0,13.7827,13.8054,13.7827,13.7902,163200.0
2006-12-18 13:30:00,18.22,18.22,18.2,18.21,89200.0,13.7902,13.7902,13.7751,13.7827,89200.0
2006-12-18 13:40:00,18.21,18.25,18.21,18.24,81600.0,13.7827,13.8129,13.7827,13.8054,81600.0
2006-12-18 13:50:00,18.24,18.24,18.2,18.21,64600.0,13.8054,13.8054,13.7751,13.7827,64600.0
2006-12-18 14:00:00,18.21,18.21,18.2,18.21,58600.0,13.7827,13.7827,13.7751,13.7827,58600.0
2006-12-18 14:10:00,18.21,18.21,18.21,18.21,51800.0,13.7827,13.7827,13.7827,13.7827,51800.0
2006-12-18 14:20:00,18.21,18.22,18.2,18.21,78600.0,13.7827,13.7902,13.7751,13.7827,78600.0
2006-12-18 14:30:00,18.21,18.21,18.2,18.2,56200.0,13.7827,13.7827,13.7751,13.7751,56200.0
2006-12-18 14:40:00,18.21,18.21,18.08,18.09,555800.0,13.7827,13.7827,13.6843,13.6918,555800.0
2006-12-18 14:50:00,18.09,18.11,18.08,18.1,477800.0,13.6918,13.707,13.6843,13.6994,477800.0
2006-12-18 15:00:00,18.1,18.11,18.07,18.09,335200.0,13.6994,13.707,13.6767,13.6918,335200.0
2006-12-18 15:10:00,18.09,18.11,18.02,18.05,435000.0,13.6918,13.707,13.6389,13.6616,435000.0
2006-12-18 15:20:00,18.05,18.1,18.05,18.09,164200.0,13.6616,13.6994,13.6616,13.6918,164200.0
2006-12-18 15:30:00,18.09,18.12,18.09,18.1,344200.0,13.6918,13.7146,13.6918,13.6994,344200.0
2006-12-18 15:40:00,18.1,18.11,18.1,18.11,213000.0,13.6994,13.707,13.6994,13.707,213000.0
2006-12-18 15:50:00,18.11,18.14,18.11,18.12,456600.0,13.707,13.7297,13.707,13.7146,456600.0
2006-12-19 09:30:00,18.02,18.14,18.0,18.04,467000.0,13.6389,13.7297,13.6237,13.654,467000.0
2006-12-19 09:40:00,18.04,18.06,18.03,18.05,245200.0,13.654,13.6691,13.6464,13.6616,245200.0
2006-12-19 09:50:00,18.05,18.13,18.05,18.09,177600.0,13.6616,13.7221,13.6616,13.6918,177600.0
2006-12-19 10:00:00,18.09,18.13,18.09,18.09,140000.0,13.6918,13.7221,13.6918,13.6918,140000.0
2006-12-19 10:10:00,18.09,18.14,18.08,18.11,215600.0,13.6918,13.7297,13.6843,13.707,215600.0
2006-12-19 10:20:00,18.11,18.14,18.09,18.1,99200.0,13.707,13.7297,13.6918,13.6994,99200.0
2006-12-19 10:30:00,18.1,18.13,18.09,18.11,81800.0,13.6994,13.7221,13.6918,13.707,81800.0
2006-12-19 10:40:00,18.11,18.11,18.06,18.08,194600.0,13.707,13.707,13.6691,13.6843,194600.0
2006-12-19 10:50:00,18.08,18.22,18.08,18.21,343400.0,13.6843,13.7902,13.6843,13.7827,343400.0
2006-12-19 11:00:00,18.21,18.25,18.21,18.23,307800.0,13.7827,13.8129,13.7827,13.7978,307800.0
2006-12-19 11:10:00,18.23,18.24,18.15,18.15,189200.0,13.7978,13.8054,13.7373,13.7373,189200.0
2006-12-19 11:20:00,18.15,18.16,18.08,18.09,150000.0,13.7373,13.7448,13.6843,13.6918,150000.0
2006-12-19 11:30:00,18.09,18.11,18.08,18.09,177600.0,13.6918,13.707,13.6843,13.6918,177600.0
2006-12-19 11:40:00,18.09,18.1,18.08,18.1,183400.0,13.6918,13.6994,13.6843,13.6994,183400.0
2006-12-19 11:50:00,18.1,18.1,18.09,18.09,148400.0,13.6994,13.6994,13.6918,13.6918,148400.0
2006-12-19 12:00:00,18.09,18.16,18.09,18.09,157400.0,13.6918,13.7448,13.6918,13.6918,157400.0
2006-12-19 12:10:00,18.09,18.11,18.03,18.03,278400.0,13.6918,13.707,13.6464,13.6464,278400.0
2006-12-19 12:20:00,18.04,18.08,18.03,18.07,240000.0,13.654,13.6843,13.6464,13.6767,240000.0
2006-12-19 12:30:00,18.08,18.08,18.04,18.05,210600.0,13.6843,13.6843,13.654,13.6616,210600.0
2006-12-19 12:40:00,18.05,18.08,18.02,18.03,208400.0,13.6616,13.6843,13.6389,13.6464,208400.0
2006-12-19 12:50:00,18.03,18.03,18.01,18.02,236800.0,13.6464,13.6464,13.6313,13.6389,236800.0
2006-12-19 13:00:00,18.02,18.02,18.0,18.0,151200.0,13.6389,13.6389,13.6237,13.6237,151200.0
2006-12-19 13:10:00,18.0,18.01,17.98,17.99,206600.0,13.6237,13.6313,13.6086,13.6162,206600.0
2006-12-19 13:20:00,17.98,17.99,17.95,17.96,213600.0,13.6086,13.6162,13.5859,13.5935,213600.0
2006-12-19 13:30:00,17.96,18.0,17.94,18.0,213600.0,13.5935,13.6237,13.5783,13.6237,213600.0
2006-12-19 13:40:00,18.0,18.08,18.0,18.04,155200.0,13.6237,13.6843,13.6237,13.654,155200.0
2006-12-19 13:50:00,18.04,18.05,18.01,18.04,96600.0,13.654,13.6616,13.6313,13.654,96600.0
2006-12-19 14:00:00,18.04,18.13,18.03,18.1,397200.0,13.654,13.7221,13.6464,13.6994,397200.0
2006-12-19 14:10:00,18.1,18.13,18.08,18.09,179200.0,13.6994,13.7221,13.6843,13.6918,179200.0
2006-12-19 14:20:00,18.09,18.09,18.04,18.04,171600.0,13.6918,13.6918,13.654,13.654,171600.0
2006-12-19 14:30:00,18.05,18.11,18.05,18.08,341000.0,13.6616,13.707,13.6616,13.6843,341000.0
2006-12-19 14:40:00,18.08,18.11,18.07,18.11,131600.0,13.6843,13.707,13.6767,13.707,131600.0
2006-12-19 14:50:00,18.11,18.18,18.11,18.15,318600.0,13.707,13.76,13.707,13.7373,318600.0
2006-12-19 15:00:00,18.15,18.24,18.15,18.23,368800.0,13.7373,13.8054,13.7373,13.7978,368800.0
2006-12-19 15:10:00,18.23,18.28,18.2,18.21,597000.0,13.7978,13.8357,13.7751,13.7827,597000.0
2006-12-19 15:20:00,18.21,18.21,18.17,18.2,313400.0,13.7827,13.7827,13.7524,13.7751,313400.0
2006-12-19 15:30:00,18.21,18.25,18.21,18.24,354400.0,13.7827,13.8129,13.7827,13.8054,354400.0
2006-12-19 15:40:00,18.23,18.26,18.23,18.25,360800.0,13.7978,13.8205,13.7978,13.8129,360800.0
2006-12-19 15:50:00,18.25,18.27,18.25,18.25,702000.0,13.8129,13.8281,13.8129,13.8129,702000.0
2006-12-20 09:30:00,18.28,18.35,18.21,18.25,512200.0,13.8357,13.8886,13.7827,13.8129,512200.0
2006-12-20 09:40:00,18.25,18.32,18.25,18.26,473800.0,13.8129,13.8659,13.8129,13.8205,473800.0
2006-12-20 09:50:00,18.26,18.33,18.24,18.32,158200.0,13.8205,13.8735,13.8054,13.8659,158200.0
2006-12-20 10:00:00,18.32,18.34,18.31,18.33,302600.0,13.8659,13.8811,13.8584,13.8735,302600.0
2006-12-20 10:10:00,18.33,18.35,18.33,18.34,129400.0,13.8735,13.8886,13.8735,13.8811,129400.0
2006-12-20 10:20:00,18.34,18.34,18.32,18.33,178000.0,13.8811,13.8811,13.8659,13.8735,178000.0
2006-12-20 10:30:00,18.32,18.34,18.31,18.32,144600.0,13.8659,13.8811,13.8584,13.8659,144600.0
2006-12-20 10:40:00,18.32,18.35,18.32,18.35,788800.0,13.8659,13.8886,13.8659,13.8886,788800.0
2006-12-20 10:50:00,18.34,18.36,18.34,18.35,250400.0,13.8811,13.8962,13.8811,13.8886,250400.0
2006-12-20 11:00:00,18.36,18.37,18.34,18.35,157600.0,13.8962,13.9038,13.8811,13.8886,157600.0
2006-12-20 11:10:00,18.36,18.37,18.35,18.36,144800.0,13.8962,13.9038,13.8886,13.8962,144800.0
2006-12-20 11:20:00,18.36,18.36,18.34,18.34,114800.0,13.8962,13.8962,13.8811,13.8811,114800.0
2006-12-20 11:30:00,18.34,18.35,18.33,18.34,67000.0,13.8811,13.8886,13.8735,13.8811,67000.0
2006-12-20 11:40:00,18.33,18.35,18.33,18.35,124400.0,13.8735,13.8886,13.8735,13.8886,124400.0
2006-12-20 11:50:00,18.35,18.36,18.33,18.36,129400.0,13.8886,13.8962,13.8735,13.8962,129400.0
2006-12-20 12:00:00,18.35,18.36,18.33,18.33,97000.0,13.8886,13.8962,13.8735,13.8735,97000.0
2006-12-20 12:10:00,18.33,18.33,18.3,18.31,156600.0,13.8735,13.8735,13.8508,13.8584,156600.0
2006-12-20 12:20:00,18.31,18.32,18.29,18.31,176200.0,13.8584,13.8659,13.8432,13.8584,176200.0
2006-12-20 12:30:00,18.31,18.31,18.29,18.29,131000.0,13.8584,13.8584,13.8432,13.8432,131000.0
2006-12-20 12:40:00,18.29,18.3,18.29,18.29,122200.0,13.8432,13.8508,13.8432,13.8432,122200.0
2006-12-20 12:50:00,18.29,18.33,18.29,18.33,97000.0,13.8432,13.8735,13.8432,13.8735,97000.0
2006-12-20 13:00:00,18.32,18.33,18.3,18.31,67600.0,13.8659,13.8735,13.8508,13.8584,67600.0
2006-12-20 13:10:00,18.31,18.32,18.3,18.32,276600.0,13.8584,13.8659,13.8508,13.8659,276600.0
2006-12-20 13:20:00,18.31,18.32,18.26,18.28,170600.0,13.8584,13.8659,13.8205,13.8357,170600.0
2006-12-20 13:30:00,18.28,18.28,18.25,18.25,330400.0,13.8357,13.8357,13.8129,13.8129,330400.0
2006-12-20 13:40:00,18.26,18.29,18.23,18.23,216000.0,13.8205,13.8432,13.7978,13.7978,216000.0
2006-12-20 13:50:00,18.24,18.24,18.24,18.24,88200.0,13.8054,13.8054,13.8054,13.8054,88200.0
2006-12-20 14:00:00,18.24,18.28,18.24,18.25,227600.0,13.8054,13.8357,13.8054,13.8129,227600.0
2006-12-20 14:10:00,18.25,18.25,18.22,18.23,175000.0,13.8129,13.8129,13.7902,13.7978,175000.0
2006-12-20 14:20:00,18.23,18.27,18.22,18.24,276600.0,13.7978,13.8281,13.7902,13.8054,276600.0
2006-12-20 14:30:00,18.24,18.25,18.22,18.23,115600.0,13.8054,13.8129,13.7902,13.7978,115600.0
2006-12-20 14:40:00,18.23,18.25,18.22,18.23,126800.0,13.7978,13.8129,13.7902,13.7978,126800.0
2006-12-20 14:50:00,18.23,18.25,18.23,18.24,113000.0,13.7978,13.8129,13.7978,13.8054,113000.0
2006-12-20 15:00:00,18.24,18.26,18.24,18.25,178000.0,13.8054,13.8205,13.8054,13.8129,178000.0
2006-12-20 15:10:00,18.25,18.26,18.25,18.25,112000.0,13.8129,13.8205,13.8129,13.8129,112000.0
2006-12-20 15:20:00,18.25,18.28,18.25,18.27,146800.0,13.8129,13.8357,13.8129,13.8281,146800.0
2006-12-20 15:30:00,18.27,18.27,18.25,18.25,380400.0,13.8281,13.8281,13.8129,13.8129,380400.0
2006-12-20 15:40:00,18.25,18.25,18.22,18.23,373000.0,13.8129,13.8129,13.7902,13.7978,373000.0
2006-12-20 15:50:00,18.23,18.25,18.2,18.21,951400.0,13.7978,13.8129,13.7751,13.7827,951400.0
2006-12-21 09:30:00,18.17,18.34,18.17,18.33,371200.0,13.7524,13.8811,13.7524,13.8735,371200.0
2006-12-21 09:40:00,18.32,18.35,18.29,18.33,196400.0,13.8659,13.8886,13.8432,13.8735,196400.0
2006-12-21 09:50:00,18.33,18.36,18.3,18.32,177400.0,13.8735,13.8962,13.8508,13.8659,177400.0
2006-12-21 10:00:00,18.33,18.35,18.31,18.32,114600.0,13.8735,13.8886,13.8584,13.8659,114600.0
2006-12-21 10:10:00,18.32,18.32,18.28,18.29,124200.0,13.8659,13.8659,13.8357,13.8432,124200.0
2006-12-21 10:20:00,18.28,18.31,18.27,18.3,131800.0,13.8357,13.8584,13.8281,13.8508,131800.0
2006-12-21 10:30:00,18.3,18.32,18.3,18.32,84400.0,13.8508,13.8659,13.8508,13.8659,84400.0
2006-12-21 10:40:00,18.31,18.35,18.3,18.32,176800.0,13.8584,13.8886,13.8508,13.8659,176800.0
2006-12-21 10:50:00,18.32,18.34,18.31,18.34,99600.0,13.8659,13.8811,13.8584,13.8811,99600.0
2006-12-21 11:00:00,18.34,18.38,18.34,18.37,253200.0,13.8811,13.9113,13.8811,13.9038,253200.0
2006-12-21 11:10:00,18.37,18.38,18.36,18.36,165600.0,13.9038,13.9113,13.8962,13.8962,165600.0
2006-12-21 11:20:00,18.36,18.38,18.36,18.36,159600.0,13.8962,13.9113,13.8962,13.8962,159600.0
2006-12-21 11:30:00,18.36,18.39,18.36,18.39,169200.0,13.8962,13.9189,13.8962,13.9189,169200.0
2006-12-21 11:40:00,18.39,18.4,18.39,18.39,124400.0,13.9189,13.9265,13.9189,13.9189,124400.0
2006-12-21 11:50:00,18.39,18.39,18.37,18.37,87600.0,13.9189,13.9189,13.9038,13.9038,87600.0
2006-12-21 12:00:00,18.37,18.39,18.34,18.36,195800.0,13.9038,13.9189,13.8811,13.8962,195800.0
2006-12-21 12:10:00,18.35,18.36,18.28,18.28,166200.0,13.8886,13.8962,13.8357,13.8357,166200.0
2006-12-21 12:20:00,18.28,18.29,18.27,18.29,144400.0,13.8357,13.8432,13.8281,13.8432,144400.0
2006-12-21 12:30:00,18.29,18.29,18.16,18.17,395600.0,13.8432,13.8432,13.7448,13.7524,395600.0
2006-12-21 12:40:00,18.17,18.2,18.15,18.18,302600.0,13.7524,13.7751,13.7373,13.76,302600.0
2006-12-21 12:50:00,18.18,18.2,18.17,18.18,88000.0,13.76,13.7751,13.7524,13.76,88000.0
2006-12-21 13:00:00,18.17,18.19,18.13,18.18,218800.0,13.7524,13.7675,13.7221,13.76,218800.0
2006-12-21 13:10:00,18.19,18.21,18.17,18.17,149600.0,13.7675,13.7827,13.7524,13.7524,149600.0
2006-12-21 13:20:00,18.17,18.24,18.17,18.23,106800.0,13.7524,13.8054,13.7524,13.7978,106800.0
2006-12-21 13:30:00,18.23,18.25,18.2,18.21,163000.0,13.7978,13.8129,13.7751,13.7827,163000.0
2006-12-21 13:40:00,18.21,18.23,18.21,18.22,64600.0,13.7827,13.7978,13.7827,13.7902,64600.0
2006-12-21 13:50:00,18.22,18.24,18.21,18.22,113200.0,13.7902,13.8054,13.7827,13.7902,113200.0
2006-12-21 14:00:00,18.21,18.22,18.17,18.22,196600.0,13.7827,13.7902,13.7524,13.7902,196600.0
2006-12-21 14:10:00,18.22,18.24,18.21,18.23,142200.0,13.7902,13.8054,13.7827,13.7978,142200.0
2006-12-21 14:20:00,18.23,18.24,18.2,18.22,220600.0,13.7978,13.8054,13.7751,13.7902,220600.0
2006-12-21 14:30:00,18.22,18.22,18.18,18.18,128600.0,13.7902,13.7902,13.76,13.76,128600.0
2006-12-21 14:40:00,18.18,18.19,18.16,18.16,102200.0,13.76,13.7675,13.7448,13.7448,102200.0
2006-12-21 14:50:00,18.16,18.17,18.13,18.13,290800.0,13.7448,13.7524,13.7221,13.7221,290800.0
2006-12-21 15:00:00,18.13,18.17,18.13,18.15,205400.0,13.7221,13.7524,13.7221,13.7373,205400.0
2006-12-21 15:10:00,18.16,18.18,18.15,18.18,196200.0,13.7448,13.76,13.7373,13.76,196200.0
2006-12-21 15:20:00,18.18,18.18,18.15,18.16,190200.0,13.76,13.76,13.7373,13.7448,190200.0
2006-12-21 15:30:00,18.16,18.18,18.16,18.18,222400.0,13.7448,13.76,13.7448,13.76,222400.0
2006-12-21 15:40:00,18.18,18.2,18.17,18.2,155800.0,13.76,13.7751,13.7524,13.7751,155800.0
2006-12-21 15:50:00,18.2,18.23,18.18,18.2,477400.0,13.7751,13.7978,13.76,13.7751,477400.0
2006-12-22 09:30:00,18.18,18.24,18.1,18.1,305400.0,13.76,13.8054,13.6994,13.6994,305400.0
2006-12-22 09:40:00,18.1,18.14,18.06,18.11,247800.0,13.6994,13.7297,13.6691,13.707,247800.0
2006-12-22 09:50:00,18.11,18.18,18.11,18.17,228600.0,13.707,13.76,13.707,13.7524,228600.0
2006-12-22 10:00:00,18.18,18.19,18.13,18.15,139200.0,13.76,13.7675,13.7221,13.7373,139200.0
2006-12-22 10:10:00,18.15,18.17,18.14,18.15,88800.0,13.7373,13.7524,13.7297,13.7373,88800.0
2006-12-22 10:20:00,18.16,18.16,18.11,18.14,218800.0,13.7448,13.7448,13.707,13.7297,218800.0
2006-12-22 10:30:00,18.14,18.15,18.09,18.1,351400.0,13.7297,13.7373,13.6918,13.6994,351400.0
2006-12-22 10:40:00,18.1,18.11,18.04,18.06,196000.0,13.6994,13.707,13.654,13.6691,196000.0
2006-12-22 10:50:00,18.06,18.08,18.04,18.04,133600.0,13.6691,13.6843,13.654,13.654,133600.0
2006-12-22 11:00:00,18.04,18.08,18.04,18.06,89600.0,13.654,13.6843,13.654,13.6691,89600.0
2006-12-22 11:10:00,18.06,18.06,17.97,17.98,351000.0,13.6691,13.6691,13.601,13.6086,351000.0
2006-12-22 11:20:00,17.98,18.0,17.95,17.96,211200.0,13.6086,13.6237,13.5859,13.5935,211200.0
2006-12-22 11:30:00,17.96,18.02,17.96,18.0,212800.0,13.5935,13.6389,13.5935,13.6237,212800.0
2006-12-22 11:40:00,18.01,18.02,17.96,17.96,136400.0,13.6313,13.6389,13.5935,13.5935,136400.0
2006-12-22 11:50:00,17.96,17.98,17.96,17.96,147800.0,13.5935,13.6086,13.5935,13.5935,147800.0
2006-12-22 12:00:00,17.96,17.97,17.93,17.94,251600.0,13.5935,13.601,13.5707,13.5783,251600.0
2006-12-22 12:10:00,17.94,17.95,17.93,17.94,187200.0,13.5783,13.5859,13.5707,13.5783,187200.0
2006-12-22 12:20:00,17.95,17.98,17.94,17.95,138600.0,13.5859,13.6086,13.5783,13.5859,138600.0
2006-12-22 12:30:00,17.95,18.0,17.95,17.98,212600.0,13.5859,13.6237,13.5859,13.6086,212600.0
2006-12-22 12:40:00,17.98,18.0,17.98,18.0,107200.0,13.6086,13.6237,13.6086,13.6237,107200.0
2006-12-22 12:50:00,17.99,18.0,17.96,17.96,88000.0,13.6162,13.6237,13.5935,13.5935,88000.0
2006-12-22 13:00:00,17.96,17.96,17.93,17.93,215400.0,13.5935,13.5935,13.5707,13.5707,215400.0
2006-12-22 13:10:00,17.94,17.96,17.93,17.96,75800.0,13.5783,13.5935,13.5707,13.5935,75800.0
2006-12-22 13:20:00,17.96,17.98,17.96,17.96,108600.0,13.5935,13.6086,13.5935,13.5935,108600.0
2006-12-22 13:30:00,17.96,17.98,17.96,17.97,96000.0,13.5935,13.6086,13.5935,13.601,96000.0
2006-12-22 13:40:00,17.97,17.99,17.97,17.99,102000.0,13.601,13.6162,13.601,13.6162,102000.0
2006-12-22 13:50:00,17.99,18.0,17.98,17.98,123600.0,13.6162,13.6237,13.6086,13.6086,123600.0
2006-12-22 14:00:00,17.99,17.99,17.96,17.97,122400.0,13.6162,13.6162,13.5935,13.601,122400.0
2006-12-22 14:10:00,17.97,17.98,17.96,17.96,189800.0,13.601,13.6086,13.5935,13.5935,189800.0
2006-12-22 14:20:00,17.96,17.98,17.95,17.96,176800.0,13.5935,13.6086,13.5859,13.5935,176800.0
2006-12-22 14:30:00,17.96,17.97,17.94,17.96,170800.0,13.5935,13.601,13.5783,13.5935,170800.0
2006-12-22 14:40:00,17.96,17.96,17.95,17.95,120400.0,13.5935,13.5935,13.5859,13.5859,120400.0
2006-12-22 14:50:00,17.95,17.98,17.95,17.97,147000.0,13.5859,13.6086,13.5859,13.601,147000.0
2006-12-22 15:00:00,17.96,17.98,17.96,17.97,184000.0,13.5935,13.6086,13.5935,13.601,184000.0
2006-12-22 15:10:00,17.97,17.99,17.97,17.98,138200.0,13.601,13.6162,13.601,13.6086,138200.0
2006-12-22 15:20:00,17.99,17.99,17.94,17.96,313400.0,13.6162,13.6162,13.5783,13.5935,313400.0
2006-12-22 15:30:00,17.96,17.97,17.95,17.96,208600.0,13.5935,13.601,13.5859,13.5935,208600.0
2006-12-22 15:40:00,17.96,17.96,17.94,17.94,317600.0,13.5935,13.5935,13.5783,13.5783,317600.0
2006-12-22 15:50:00,17.94,17.95,17.91,17.92,645000.0,13.5783,13.5859,13.5556,13.5632,645000.0
2006-12-26 09:30:00,17.92,17.93,17.75,17.82,479000.0,13.5632,13.5707,13.4345,13.4875,479000.0
2006-12-26 09:40:00,17.81,17.9,17.78,17.86,120600.0,13.4799,13.548,13.4572,13.5178,120600.0
2006-12-26 09:50:00,17.86,17.93,17.85,17.88,160000.0,13.5178,13.5707,13.5102,13.5329,160000.0
2006-12-26 10:00:00,17.87,17.92,17.83,17.83,205600.0,13.5253,13.5632,13.4951,13.4951,205600.0
2006-12-26 10:10:00,17.83,17.83,17.79,17.82,292400.0,13.4951,13.4951,13.4648,13.4875,292400.0
2006-12-26 10:20:00,17.81,17.82,17.8,17.82,190800.0,13.4799,13.4875,13.4724,13.4875,190800.0
2006-12-26 10:30:00,17.81,17.83,17.81,17.82,130400.0,13.4799,13.4951,13.4799,13.4875,130400.0
2006-12-26 10:40:00,17.83,17.83,17.79,17.8,142800.0,13.4951,13.4951,13.4648,13.4724,142800.0
2006-12-26 10:50:00,17.8,17.83,17.8,17.8,125000.0,13.4724,13.4951,13.4724,13.4724,125000.0
2006-12-26 11:00:00,17.81,17.84,17.81,17.83,187600.0,13.4799,13.5026,13.4799,13.4951,187600.0
2006-12-26 11:10:00,17.83,17.88,17.83,17.88,179000.0,13.4951,13.5329,13.4951,13.5329,179000.0
2006-12-26 11:20:00,17.88,17.93,17.88,17.93,141800.0,13.5329,13.5707,13.5329,13.5707,141800.0
2006-12-26 11:30:00,17.93,17.96,17.93,17.96,145000.0,13.5707,13.5935,13.5707,13.5935,145000.0
2006-12-26 11:40:00,17.96,17.96,17.95,17.96,112400.0,13.5935,13.5935,13.5859,13.5935,112400.0
2006-12-26 11:50:00,17.95,17.96,17.95,17.95,120400.0,13.5859,13.5935,13.5859,13.5859,120400.0
2006-12-26 12:00:00,17.95,17.96,17.9,17.91,155400.0,13.5859,13.5935,13.548,13.5556,155400.0
2006-12-26 12:10:00,17.91,17.92,17.91,17.91,111800.0,13.5556,13.5632,13.5556,13.5556,111800.0
2006-12-26 12:20:00,17.91,17.92,17.91,17.92,84200.0,13.5556,13.5632,13.5556,13.5632,84200.0
2006-12-26 12:30:00,17.92,17.92,17.91,17.92,50000.0,13.5632,13.5632,13.5556,13.5632,50000.0
2006-12-26 12:40:00,17.91,17.92,17.91,17.92,64600.0,13.5556,13.5632,13.5556,13.5632,64600.0
2006-12-26 12:50:00,17.92,17.93,17.92,17.93,94600.0,13.5632,13.5707,13.5632,13.5707,94600.0
2006-12-26 13:00:00,17.92,17.93,17.92,17.92,188400.0,13.5632,13.5707,13.5632,13.5632,188400.0
2006-12-26 13:10:00,17.92,17.92,17.9,17.9,81200.0,13.5632,13.5632,13.548,13.548,81200.0
2006-12-26 13:20:00,17.9,17.9,17.86,17.86,141000.0,13.548,13.548,13.5178,13.5178,141000.0
2006-12-26 13:30:00,17.86,17.87,17.86,17.86,65000.0,13.5178,13.5253,13.5178,13.5178,65000.0
2006-12-26 13:40:00,17.87,17.9,17.86,17.9,109800.0,13.5253,13.548,13.5178,13.548,109800.0
2006-12-26 13:50:00,17.89,17.91,17.89,17.9,79200.0,13.5405,13.5556,13.5405,13.548,79200.0
2006-12-26 14:00:00,17.9,17.92,17.9,17.9,89000.0,13.548,13.5632,13.548,13.548,89000.0
2006-12-26 14:10:00,17.9,17.91,17.87,17.88,115000.0,13.548,13.5556,13.5253,13.5329,115000.0
2006-12-26 14:20:00,17.88,17.88,17.87,17.87,48400.0,13.5329,13.5329,13.5253,13.5253,48400.0
2006-12-26 14:30:00,17.87,17.88,17.87,17.88,64200.0,13.5253,13.5329,13.5253,13.5329,64200.0
2006-12-26 14:40:00,17.87,17.88,17.86,17.86,147600.0,13.5253,13.5329,13.5178,13.5178,147600.0
2006-12-26 14:50:00,17.86,17.86,17.81,17.82,258600.0,13.5178,13.5178,13.4799,13.4875,258600.0
2006-12-26 15:00:00,17.82,17.82,17.8,17.81,294800.0,13.4875,13.4875,13.4724,13.4799,294800.0
2006-12-26 15:10:00,17.81,17.81,17.81,17.81,138600.0,13.4799,13.4799,13.4799,13.4799,138600.0
2006-12-26 15:20:00,17.81,17.82,17.81,17.82,212600.0,13.4799,13.4875,13.4799,13.4875,212600.0
2006-12-26 15:30:00,17.82,17.87,17.82,17.86,322200.0,13.4875,13.5253,13.4875,13.5178,322200.0
2006-12-26 15:40:00,17.86,17.88,17.85,17.86,482400.0,13.5178,13.5329,13.5102,13.5178,482400.0
2006-12-26 15:50:00,17.86,17.86,17.79,17.85,1068200.0,13.5178,13.5178,13.4648,13.5102,1068200.0
2006-12-27 09:30:00,18.1,18.11,17.83,18.07,734400.0,13.6994,13.707,13.4951,13.6767,734400.0
2006-12-27 09:40:00,18.07,18.08,18.0,18.02,149400.0,13.6767,13.6843,13.6237,13.6389,149400.0
2006-12-27 09:50:00,18.02,18.03,17.98,18.0,115000.0,13.6389,13.6464,13.6086,13.6237,115000.0
2006-12-27 10:00:00,18.0,18.04,17.97,17.99,150200.0,13.6237,13.654,13.601,13.6162,150200.0
2006-12-27 10:10:00,17.99,17.99,17.89,17.92,247600.0,13.6162,13.6162,13.5405,13.5632,247600.0
2006-12-27 10:20:00,17.93,17.95,17.91,17.95,131400.0,13.5707,13.5859,13.5556,13.5859,131400.0
2006-12-27 10:30:00,17.95,17.96,17.91,17.92,162400.0,13.5859,13.5935,13.5556,13.5632,162400.0
2006-12-27 10:40:00,17.91,17.98,17.91,17.97,206800.0,13.5556,13.6086,13.5556,13.601,206800.0
2006-12-27 10:50:00,17.97,17.98,17.94,17.96,96200.0,13.601,13.6086,13.5783,13.5935,96200.0
2006-12-27 11:00:00,17.96,17.99,17.96,17.97,116600.0,13.5935,13.6162,13.5935,13.601,116600.0
2006-12-27 11:10:00,17.97,17.97,17.92,17.93,178400.0,13.601,13.601,13.5632,13.5707,178400.0
2006-12-27 11:20:00,17.92,17.97,17.92,17.96,135000.0,13.5632,13.601,13.5632,13.5935,135000.0
2006-12-27 11:30:00,17.96,17.98,17.94,17.97,116000.0,13.5935,13.6086,13.5783,13.601,116000.0
2006-12-27 11:40:00,17.98,18.0,17.97,17.97,129800.0,13.6086,13.6237,13.601,13.601,129800.0
2006-12-27 11:50:00,17.97,17.97,17.95,17.96,55400.0,13.601,13.601,13.5859,13.5935,55400.0
2006-12-27 12:00:00,17.96,17.96,17.95,17.96,68200.0,13.5935,13.5935,13.5859,13.5935,68200.0
2006-12-27 12:10:00,17.96,17.96,17.92,17.92,121600.0,13.5935,13.5935,13.5632,13.5632,121600.0
2006-12-27 12:20:00,17.93,17.93,17.92,17.92,70400.0,13.5707,13.5707,13.5632,13.5632,70400.0
2006-12-27 12:30:00,17.93,17.93,17.9,17.91,108200.0,13.5707,13.5707,13.548,13.5556,108200.0
2006-12-27 12:40:00,17.91,17.93,17.9,17.91,267600.0,13.5556,13.5707,13.548,13.5556,267600.0
2006-12-27 12:50:00,17.91,17.91,17.88,17.88,117800.0,13.5556,13.5556,13.5329,13.5329,117800.0
2006-12-27 13:00:00,17.88,17.89,17.88,17.89,105600.0,13.5329,13.5405,13.5329,13.5405,105600.0
2006-12-27 13:10:00,17.89,17.9,17.88,17.89,98800.0,13.5405,13.548,13.5329,13.5405,98800.0
2006-12-27 13:20:00,17.89,17.9,17.88,17.9,142200.0,13.5405,13.548,13.5329,13.548,142200.0
2006-12-27 13:30:00,17.89,17.9,17.86,17.87,151800.0,13.5405,13.548,13.5178,13.5253,151800.0
2006-12-27 13:40:00,17.88,17.88,17.87,17.88,79600.0,13.5329,13.5329,13.5253,13.5329,79600.0
2006-12-27 13:50:00,17.88,17.89,17.86,17.88,149000.0,13.5329,13.5405,13.5178,13.5329,149000.0
2006-12-27 14:00:00,17.89,17.92,17.89,17.9,196600.0,13.5405,13.5632,13.5405,13.548,196600.0
2006-12-27 14:10:00,17.9,17.91,17.89,17.89,156800.0,13.548,13.5556,13.5405,13.5405,156800.0
2006-12-27 14:20:00,17.89,17.89,17.88,17.89,109200.0,13.5405,13.5405,13.5329,13.5405,109200.0
2006-12-27 14:30:00,17.89,17.92,17.89,17.92,127600.0,13.5405,13.5632,13.5405,13.5632,127600.0
2006-12-27 14:40:00,17.91,17.93,17.91,17.91,170800.0,13.5556,13.5707,13.5556,13.5556,170800.0
2006-12-27 14:50:00,17.91,17.91,17.9,17.91,120800.0,13.5556,13.5556,13.548,13.5556,120800.0
2006-12-27 15:00:00,17.9,17.91,17.89,17.89,185000.0,13.548,13.5556,13.5405,13.5405,185000.0
2006-12-27 15:10:00,17.89,17.9,17.88,17.88,188000.0,13.5405,13.548,13.5329,13.5329,188000.0
2006-12-27 15:20:00,17.88,17.9,17.88,17.88,141600.0,13.5329,13.548,13.5329,13.5329,141600.0
2006-12-27 15:30:00,17.88,17.91,17.88,17.9,200800.0,13.5329,13.5556,13.5329,13.548,200800.0
2006-12-27 15:40:00,17.9,17.91,17.9,17.9,153000.0,13.548,13.5556,13.548,13.548,153000.0
2006-12-27 15:50:00,17.91,17.93,17.9,17.9,434000.0,13.5556,13.5707,13.548,13.548,434000.0
2006-12-28 09:30:00,17.94,17.98,17.89,17.92,352800.0,13.5783,13.6086,13.5405,13.5632,352800.0
2006-12-28 09:40:00,17.92,17.92,17.76,17.77,227200.0,13.5632,13.5632,13.4421,13.4496,227200.0
2006-12-28 09:50:00,17.78,17.86,17.77,17.82,391600.0,13.4572,13.5178,13.4496,13.4875,391600.0
2006-12-28 10:00:00,17.82,17.92,17.82,17.86,428200.0,13.4875,13.5632,13.4875,13.5178,428200.0
2006-12-28 10:10:00,17.86,17.87,17.8,17.81,341600.0,13.5178,13.5253,13.4724,13.4799,341600.0
2006-12-28 10:20:00,17.81,17.83,17.8,17.82,228600.0,13.4799,13.4951,13.4724,13.4875,228600.0
2006-12-28 10:30:00,17.82,17.83,17.8,17.81,196000.0,13.4875,13.4951,13.4724,13.4799,196000.0
2006-12-28 10:40:00,17.81,17.84,17.8,17.82,241000.0,13.4799,13.5026,13.4724,13.4875,241000.0
2006-12-28 10:50:00,17.82,17.83,17.8,17.82,130800.0,13.4875,13.4951,13.4724,13.4875,130800.0
2006-12-28 11:00:00,17.82,17.86,17.81,17.82,250200.0,13.4875,13.5178,13.4799,13.4875,250200.0
2006-12-28 11:10:00,17.82,17.83,17.82,17.82,98000.0,13.4875,13.4951,13.4875,13.4875,98000.0
2006-12-28 11:20:00,17.82,17.86,17.82,17.86,143200.0,13.4875,13.5178,13.4875,13.5178,143200.0
2006-12-28 11:30:00,17.86,17.86,17.84,17.85,121600.0,13.5178,13.5178,13.5026,13.5102,121600.0
2006-12-28 11:40:00,17.85,17.85,17.84,17.85,140000.0,13.5102,13.5102,13.5026,13.5102,140000.0
2006-12-28 11:50:00,17.84,17.85,17.84,17.84,70800.0,13.5026,13.5102,13.5026,13.5026,70800.0
2006-12-28 12:00:00,17.85,17.88,17.84,17.86,142800.0,13.5102,13.5329,13.5026,13.5178,142800.0
2006-12-28 12:10:00,17.86,17.86,17.85,17.86,105400.0,13.5178,13.5178,13.5102,13.5178,105400.0
2006-12-28 12:20:00,17.85,17.85,17.83,17.83,137600.0,13.5102,13.5102,13.4951,13.4951,137600.0
2006-12-28 12:30:00,17.83,17.84,17.83,17.84,108000.0,13.4951,13.5026,13.4951,13.5026,108000.0
2006-12-28 12:40:00,17.84,17.84,17.83,17.83,119400.0,13.5026,13.5026,13.4951,13.4951,119400.0
2006-12-28 12:50:00,17.83,17.84,17.83,17.83,84200.0,13.4951,13.5026,13.4951,13.4951,84200.0
2006-12-28 13:00:00,17.83,17.83,17.8,17.81,153600.0,13.4951,13.4951,13.4724,13.4799,153600.0
2006-12-28 13:10:00,17.81,17.83,17.8,17.83,261600.0,13.4799,13.4951,13.4724,13.4951,261600.0
2006-12-28 13:20:00,17.82,17.86,17.82,17.86,143400.0,13.4875,13.5178,13.4875,13.5178,143400.0
2006-12-28 13:30:00,17.86,17.9,17.86,17.88,230800.0,13.5178,13.548,13.5178,13.5329,230800.0
2006-12-28 13:40:00,17.88,17.89,17.86,17.86,77800.0,13.5329,13.5405,13.5178,13.5178,77800.0
2006-12-28 13:50:00,17.86,17.86,17.84,17.86,89400.0,13.5178,13.5178,13.5026,13.5178,89400.0
2006-12-28 14:00:00,17.86,17.86,17.83,17.84,86000.0,13.5178,13.5178,13.4951,13.5026,86000.0
2006-12-28 14:10:00,17.84,17.91,17.84,17.9,223400.0,13.5026,13.5556,13.5026,13.548,223400.0
2006-12-28 14:20:00,17.89,17.91,17.88,17.9,193800.0,13.5405,13.5556,13.5329,13.548,193800.0
2006-12-28 14:30:00,17.9,17.9,17.89,17.9,74000.0,13.548,13.548,13.5405,13.548,74000.0
2006-12-28 14:40:00,17.9,17.91,17.9,17.9,107000.0,13.548,13.5556,13.548,13.548,107000.0
2006-12-28 14:50:00,17.9,17.92,17.9,17.91,127600.0,13.548,13.5632,13.548,13.5556,127600.0
2006-12-28 15:00:00,17.92,17.94,17.91,17.93,221200.0,13.5632,13.5783,13.5556,13.5707,221200.0
2006-12-28 15:10:00,17.93,17.93,17.91,17.91,173600.0,13.5707,13.5707,13.5556,13.5556,173600.0
2006-12-28 15:20:00,17.91,17.91,17.88,17.88,174400.0,13.5556,13.5556,13.5329,13.5329,174400.0
2006-12-28 15:30:00,17.88,17.88,17.86,17.88,187400.0,13.5329,13.5329,13.5178,13.5329,187400.0
2006-12-28 15:40:00,17.88,17.9,17.86,17.86,286000.0,13.5329,13.548,13.5178,13.5178,286000.0
2006-12-28 15:50:00,17.86,17.89,17.85,17.85,385000.0,13.5178,13.5405,13.5102,13.5102,385000.0
2006-12-29 09:30:00,17.85,17.85,17.75,17.8,419800.0,13.5102,13.5102,13.4345,13.4724,419800.0
2006-12-29 09:40:00,17.8,17.86,17.8,17.84,129400.0,13.4724,13.5178,13.4724,13.5026,129400.0
2006-12-29 09:50:00,17.85,17.93,17.84,17.89,276400.0,13.5102,13.5707,13.5026,13.5405,276400.0
2006-12-29 10:00:00,17.89,17.95,17.89,17.95,221600.0,13.5405,13.5859,13.5405,13.5859,221600.0
2006-12-29 10:10:00,17.95,17.98,17.92,17.94,234600.0,13.5859,13.6086,13.5632,13.5783,234600.0
2006-12-29 10:20:00,17.94,17.96,17.91,17.91,154200.0,13.5783,13.5935,13.5556,13.5556,154200.0
2006-12-29 10:30:00,17.92,17.93,17.85,17.86,216400.0,13.5632,13.5707,13.5102,13.5178,216400.0
2006-12-29 10:40:00,17.85,17.86,17.8,17.81,173200.0,13.5102,13.5178,13.4724,13.4799,173200.0
2006-12-29 10:50:00,17.81,17.86,17.81,17.84,123200.0,13.4799,13.5178,13.4799,13.5026,123200.0
2006-12-29 11:00:00,17.84,17.9,17.82,17.9,228800.0,13.5026,13.548,13.4875,13.548,228800.0
2006-12-29 11:10:00,17.9,17.91,17.84,17.85,278000.0,13.548,13.5556,13.5026,13.5102,278000.0
2006-12-29 11:20:00,17.85,17.85,17.82,17.82,176200.0,13.5102,13.5102,13.4875,13.4875,176200.0
2006-12-29 11:30:00,17.83,17.83,17.81,17.81,149200.0,13.4951,13.4951,13.4799,13.4799,149200.0
2006-12-29 11:40:00,17.81,17.84,17.81,17.83,207800.0,13.4799,13.5026,13.4799,13.4951,207800.0
2006-12-29 11:50:00,17.83,17.83,17.78,17.78,167800.0,13.4951,13.4951,13.4572,13.4572,167800.0
2006-12-29 12:00:00,17.78,17.79,17.78,17.79,79600.0,13.4572,13.4648,13.4572,13.4648,79600.0
2006-12-29 12:10:00,17.79,17.8,17.78,17.79,94000.0,13.4648,13.4724,13.4572,13.4648,94000.0
2006-12-29 12:20:00,17.8,17.8,17.79,17.79,58600.0,13.4724,13.4724,13.4648,13.4648,58600.0
2006-12-29 12:30:00,17.79,17.79,17.75,17.78,247400.0,13.4648,13.4648,13.4345,13.4572,247400.0
2006-12-29 12:40:00,17.78,17.78,17.75,17.75,207200.0,13.4572,13.4572,13.4345,13.4345,207200.0
2006-12-29 12:50:00,17.75,17.77,17.75,17.77,98800.0,13.4345,13.4496,13.4345,13.4496,98800.0
2006-12-29 13:00:00,17.77,17.78,17.77,17.78,69600.0,13.4496,13.4572,13.4496,13.4572,69600.0
2006-12-29 13:10:00,17.78,17.79,17.77,17.78,164600.0,13.4572,13.4648,13.4496,13.4572,164600.0
2006-12-29 13:20:00,17.78,17.78,17.78,17.78,59000.0,13.4572,13.4572,13.4572,13.4572,59000.0
2006-12-29 13:30:00,17.78,17.78,17.76,17.76,124200.0,13.4572,13.4572,13.4421,13.4421,124200.0
2006-12-29 13:40:00,17.76,17.77,17.75,17.76,189200.0,13.4421,13.4496,13.4345,13.4421,189200.0
2006-12-29 13:50:00,17.75,17.76,17.75,17.75,106000.0,13.4345,13.4421,13.4345,13.4345,106000.0
2006-12-29 14:00:00,17.75,17.77,17.75,17.77,79600.0,13.4345,13.4496,13.4345,13.4496,79600.0
2006-12-29 14:10:00,17.76,17.77,17.76,17.76,65800.0,13.4421,13.4496,13.4421,13.4421,65800.0
2006-12-29 14:20:00,17.77,17.77,17.75,17.75,168600.0,13.4496,13.4496,13.4345,13.4345,168600.0
2006-12-29 14:30:00,17.75,17.75,17.72,17.74,408600.0,13.4345,13.4345,13.4118,13.4269,408600.0
2006-12-29 14:40:00,17.74,17.74,17.73,17.73,73600.0,13.4269,13.4269,13.4194,13.4194,73600.0
2006-12-29 14:50:00,17.73,17.73,17.7,17.71,154600.0,13.4194,13.4194,13.3967,13.4042,154600.0
2006-12-29 15:00:00,17.71,17.72,17.71,17.72,95400.0,13.4042,13.4118,13.4042,13.4118,95400.0
2006-12-29 15:10:00,17.72,17.72,17.71,17.72,129400.0,13.4118,13.4118,13.4042,13.4118,129400.0
2006-12-29 15:20:00,17.72,17.72,17.65,17.66,368400.0,13.4118,13.4118,13.3588,13.3664,368400.0
2006-12-29 15:30:00,17.67,17.7,17.65,17.69,336000.0,13.374,13.3967,13.3588,13.3891,336000.0
2006-12-29 15:40:00,17.69,17.73,17.69,17.72,367200.0,13.3891,13.4194,13.3891,13.4118,367200.0
2006-12-29 15:50:00,17.72,17.73,17.68,17.71,575000.0,13.4118,13.4194,13.3815,13.4042,575000.0
2007-01-03 09:30:00,17.79,17.9,17.78,17.88,1014200.0,13.4648,13.548,13.4572,13.5329,1014200.0
2007-01-03 09:40:00,17.89,17.99,17.83,17.83,465600.0,13.5405,13.6162,13.4951,13.4951,465600.0
2007-01-03 09:50:00,17.86,17.86,17.74,17.74,418000.0,13.5178,13.5178,13.4269,13.4269,418000.0
2007-01-03 10:00:00,17.75,18.0,17.73,17.81,406800.0,13.4345,13.6237,13.4194,13.4799,406800.0
2007-01-03 10:10:00,17.82,17.96,17.8,17.93,444000.0,13.4875,13.5935,13.4724,13.5707,444000.0
2007-01-03 10:20:00,17.93,17.98,17.91,17.97,447600.0,13.5707,13.6086,13.5556,13.601,447600.0
2007-01-03 10:30:00,17.97,17.99,17.95,17.98,359600.0,13.601,13.6162,13.5859,13.6086,359600.0
2007-01-03 10:40:00,17.98,18.1,17.97,18.0,1024200.0,13.6086,13.6994,13.601,13.6237,1024200.0
2007-01-03 10:50:00,18.0,18.0,17.96,18.0,377200.0,13.6237,13.6237,13.5935,13.6237,377200.0
2007-01-03 11:00:00,18.0,18.02,17.99,17.99,288800.0,13.6237,13.6389,13.6162,13.6162,288800.0
2007-01-03 11:10:00,17.99,18.02,17.98,18.02,268000.0,13.6162,13.6389,13.6086,13.6389,268000.0
2007-01-03 11:20:00,18.02,18.02,17.98,17.98,261600.0,13.6389,13.6389,13.6086,13.6086,261600.0
2007-01-03 11:30:00,17.99,18.0,17.98,17.98,178600.0,13.6162,13.6237,13.6086,13.6086,178600.0
2007-01-03 11:40:00,17.98,17.98,17.95,17.96,151200.0,13.6086,13.6086,13.5859,13.5935,151200.0
2007-01-03 11:50:00,17.96,17.96,17.9,17.9,142600.0,13.5935,13.5935,13.548,13.548,142600.0
2007-01-03 12:00:00,17.9,17.91,17.85,17.86,239200.0,13.548,13.5556,13.5102,13.5178,239200.0
2007-01-03 12:10:00,17.86,17.86,17.83,17.85,302400.0,13.5178,13.5178,13.4951,13.5102,302400.0
2007-01-03 12:20:00,17.85,17.86,17.83,17.83,168800.0,13.5102,13.5178,13.4951,13.4951,168800.0
2007-01-03 12:30:00,17.83,17.85,17.82,17.83,231600.0,13.4951,13.5102,13.4875,13.4951,231600.0
2007-01-03 12:40:00,17.83,17.91,17.83,17.91,239600.0,13.4951,13.5556,13.4951,13.5556,239600.0
2007-01-03 12:50:00,17.91,17.91,17.85,17.86,232400.0,13.5556,13.5556,13.5102,13.5178,232400.0
2007-01-03 13:00:00,17.86,17.86,17.84,17.84,110400.0,13.5178,13.5178,13.5026,13.5026,110400.0
2007-01-03 13:10:00,17.84,17.84,17.83,17.83,105000.0,13.5026,13.5026,13.4951,13.4951,105000.0
2007-01-03 13:20:00,17.83,17.84,17.8,17.82,178000.0,13.4951,13.5026,13.4724,13.4875,178000.0
2007-01-03 13:30:00,17.82,17.82,17.8,17.81,147400.0,13.4875,13.4875,13.4724,13.4799,147400.0
2007-01-03 13:40:00,17.81,17.81,17.78,17.78,159200.0,13.4799,13.4799,13.4572,13.4572,159200.0
2007-01-03 13:50:00,17.78,17.79,17.75,17.77,210000.0,13.4572,13.4648,13.4345,13.4496,210000.0
2007-01-03 14:00:00,17.77,17.8,17.67,17.68,640200.0,13.4496,13.4724,13.374,13.3815,640200.0
2007-01-03 14:10:00,17.68,17.7,17.34,17.36,1388200.0,13.3815,13.3967,13.1242,13.1393,1388200.0
2007-01-03 14:20:00,17.36,17.52,17.33,17.49,959200.0,13.1393,13.2604,13.1166,13.2377,959200.0
2007-01-03 14:30:00,17.49,17.5,17.38,17.41,633000.0,13.2377,13.2453,13.1545,13.1772,633000.0
2007-01-03 14:40:00,17.41,17.46,17.32,17.36,803600.0,13.1772,13.215,13.1091,13.1393,803600.0
2007-01-03 14:50:00,17.36,17.41,17.36,17.41,583000.0,13.1393,13.1772,13.1393,13.1772,583000.0
2007-01-03 15:00:00,17.4,17.47,17.38,17.43,453600.0,13.1696,13.2226,13.1545,13.1923,453600.0
2007-01-03 15:10:00,17.43,17.52,17.43,17.5,310600.0,13.1923,13.2604,13.1923,13.2453,310600.0
2007-01-03 15:20:00,17.49,17.54,17.49,17.51,378000.0,13.2377,13.2756,13.2377,13.2529,378000.0
2007-01-03 15:30:00,17.52,17.6,17.5,17.58,639000.0,13.2604,13.321,13.2453,13.3058,639000.0
2007-01-03 15:40:00,17.58,17.63,17.53,17.63,478600.0,13.3058,13.3437,13.268,13.3437,478600.0
2007-01-03 15:50:00,17.63,17.64,17.53,17.64,649200.0,13.3437,13.3513,13.268,13.3513,649200.0
2007-01-04 09:30:00,17.71,17.74,17.5,17.54,753000.0,13.4042,13.4269,13.2453,13.2756,753000.0
2007-01-04 09:40:00,17.55,17.58,17.5,17.54,428200.0,13.2831,13.3058,13.2453,13.2756,428200.0
2007-01-04 09:50:00,17.55,17.55,17.5,17.5,422400.0,13.2831,13.2831,13.2453,13.2453,422400.0
2007-01-04 10:00:00,17.5,17.52,17.4,17.47,805600.0,13.2453,13.2604,13.1696,13.2226,805600.0
2007-01-04 10:10:00,17.46,17.57,17.45,17.55,381400.0,13.215,13.2983,13.2074,13.2831,381400.0
2007-01-04 10:20:00,17.55,17.56,17.5,17.53,241800.0,13.2831,13.2907,13.2453,13.268,241800.0
2007-01-04 10:30:00,17.53,17.61,17.51,17.52,471600.0,13.268,13.3285,13.2529,13.2604,471600.0
2007-01-04 10:40:00,17.52,17.75,17.51,17.63,535200.0,13.2604,13.4345,13.2529,13.3437,535200.0
2007-01-04 10:50:00,17.63,17.73,17.63,17.68,597400.0,13.3437,13.4194,13.3437,13.3815,597400.0
2007-01-04 11:00:00,17.67,17.73,17.65,17.68,400200.0,13.374,13.4194,13.3588,13.3815,400200.0
2007-01-04 11:10:00,17.68,17.68,17.61,17.64,210400.0,13.3815,13.3815,13.3285,13.3513,210400.0
2007-01-04 11:20:00,17.64,17.67,17.63,17.67,292400.0,13.3513,13.374,13.3437,13.374,292400.0
2007-01-04 11:30:00,17.65,17.68,17.63,17.67,240600.0,13.3588,13.3815,13.3437,13.374,240600.0
2007-01-04 11:40:00,17.68,17.71,17.64,17.69,271800.0,13.3815,13.4042,13.3513,13.3891,271800.0
2007-01-04 11:50:00,17.69,17.69,17.66,17.66,126000.0,13.3891,13.3891,13.3664,13.3664,126000.0
2007-01-04 12:00:00,17.66,17.69,17.66,17.66,139800.0,13.3664,13.3891,13.3664,13.3664,139800.0
2007-01-04 12:10:00,17.66,17.67,17.62,17.66,147200.0,13.3664,13.374,13.3361,13.3664,147200.0
2007-01-04 12:20:00,17.67,17.67,17.63,17.66,132600.0,13.374,13.374,13.3437,13.3664,132600.0
2007-01-04 12:30:00,17.66,17.68,17.65,17.66,166400.0,13.3664,13.3815,13.3588,13.3664,166400.0
2007-01-04 12:40:00,17.66,17.66,17.61,17.61,146800.0,13.3664,13.3664,13.3285,13.3285,146800.0
2007-01-04 12:50:00,17.62,17.63,17.61,17.63,99600.0,13.3361,13.3437,13.3285,13.3437,99600.0
2007-01-04 13:00:00,17.63,17.65,17.61,17.63,157200.0,13.3437,13.3588,13.3285,13.3437,157200.0
2007-01-04 13:10:00,17.63,17.65,17.61,17.61,231000.0,13.3437,13.3588,13.3285,13.3285,231000.0
2007-01-04 13:20:00,17.61,17.63,17.55,17.59,398200.0,13.3285,13.3437,13.2831,13.3134,398200.0
2007-01-04 13:30:00,17.59,17.65,17.57,17.62,131000.0,13.3134,13.3588,13.2983,13.3361,131000.0
2007-01-04 13:40:00,17.62,17.63,17.56,17.57,171600.0,13.3361,13.3437,13.2907,13.2983,171600.0
2007-01-04 13:50:00,17.57,17.61,17.56,17.61,151800.0,13.2983,13.3285,13.2907,13.3285,151800.0
2007-01-04 14:00:00,17.6,17.62,17.55,17.56,305400.0,13.321,13.3361,13.2831,13.2907,305400.0
2007-01-04 14:10:00,17.56,17.6,17.54,17.56,394200.0,13.2907,13.321,13.2756,13.2907,394200.0
2007-01-04 14:20:00,17.55,17.56,17.53,17.55,610800.0,13.2831,13.2907,13.268,13.2831,610800.0
2007-01-04 14:30:00,17.55,17.62,17.54,17.55,296400.0,13.2831,13.3361,13.2756,13.2831,296400.0
2007-01-04 14:40:00,17.55,17.63,17.54,17.63,292200.0,13.2831,13.3437,13.2756,13.3437,292200.0
2007-01-04 14:50:00,17.63,17.67,17.63,17.67,361200.0,13.3437,13.374,13.3437,13.374,361200.0
2007-01-04 15:00:00,17.66,17.68,17.64,17.66,256000.0,13.3664,13.3815,13.3513,13.3664,256000.0
2007-01-04 15:10:00,17.67,17.69,17.63,17.63,227000.0,13.374,13.3891,13.3437,13.3437,227000.0
2007-01-04 15:20:00,17.63,17.64,17.62,17.64,257400.0,13.3437,13.3513,13.3361,13.3513,257400.0
2007-01-04 15:30:00,17.64,17.73,17.64,17.73,371400.0,13.3513,13.4194,13.3513,13.4194,371400.0
2007-01-04 15:40:00,17.72,17.74,17.67,17.67,353000.0,13.4118,13.4269,13.374,13.374,353000.0
2007-01-04 15:50:00,17.66,17.69,17.55,17.64,844400.0,13.3664,13.3891,13.2831,13.3513,844400.0
2007-01-05 09:30:00,17.56,17.64,17.5,17.6,527000.0,13.2907,13.3513,13.2453,13.321,527000.0
2007-01-05 09:40:00,17.6,17.65,17.54,17.61,258400.0,13.321,13.3588,13.2756,13.3285,258400.0
2007-01-05 09:50:00,17.61,17.61,17.49,17.5,383200.0,13.3285,13.3285,13.2377,13.2453,383200.0
2007-01-05 10:00:00,17.5,17.6,17.5,17.58,620600.0,13.2453,13.321,13.2453,13.3058,620600.0
2007-01-05 10:10:00,17.59,17.6,17.52,17.58,276800.0,13.3134,13.321,13.2604,13.3058,276800.0
2007-01-05 10:20:00,17.58,17.6,17.55,17.57,192200.0,13.3058,13.321,13.2831,13.2983,192200.0
2007-01-05 10:30:00,17.57,17.59,17.55,17.58,219800.0,13.2983,13.3134,13.2831,13.3058,219800.0
2007-01-05 10:40:00,17.58,17.6,17.55,17.59,264000.0,13.3058,13.321,13.2831,13.3134,264000.0
2007-01-05 10:50:00,17.58,17.61,17.57,17.58,273200.0,13.3058,13.3285,13.2983,13.3058,273200.0
2007-01-05 11:00:00,17.58,17.61,17.57,17.59,416000.0,13.3058,13.3285,13.2983,13.3134,416000.0
2007-01-05 11:10:00,17.58,17.63,17.57,17.59,430000.0,13.3058,13.3437,13.2983,13.3134,430000.0
2007-01-05 11:20:00,17.59,17.6,17.57,17.58,680600.0,13.3134,13.321,13.2983,13.3058,680600.0
2007-01-05 11:30:00,17.58,17.61,17.56,17.58,457600.0,13.3058,13.3285,13.2907,13.3058,457600.0
2007-01-05 11:40:00,17.58,17.62,17.58,17.58,417800.0,13.3058,13.3361,13.3058,13.3058,417800.0
2007-01-05 11:50:00,17.58,17.61,17.57,17.61,210000.0,13.3058,13.3285,13.2983,13.3285,210000.0
2007-01-05 12:00:00,17.61,17.61,17.58,17.6,210000.0,13.3285,13.3285,13.3058,13.321,210000.0
2007-01-05 12:10:00,17.6,17.61,17.59,17.61,92400.0,13.321,13.3285,13.3134,13.3285,92400.0
2007-01-05 12:20:00,17.61,17.63,17.6,17.63,237000.0,13.3285,13.3437,13.321,13.3437,237000.0
2007-01-05 12:30:00,17.63,17.63,17.58,17.61,309000.0,13.3437,13.3437,13.3058,13.3285,309000.0
2007-01-05 12:40:00,17.61,17.61,17.58,17.59,146800.0,13.3285,13.3285,13.3058,13.3134,146800.0
2007-01-05 12:50:00,17.59,17.59,17.58,17.58,220200.0,13.3134,13.3134,13.3058,13.3058,220200.0
2007-01-05 13:00:00,17.58,17.59,17.57,17.58,246600.0,13.3058,13.3134,13.2983,13.3058,246600.0
2007-01-05 13:10:00,17.58,17.61,17.58,17.61,125600.0,13.3058,13.3285,13.3058,13.3285,125600.0
2007-01-05 13:20:00,17.61,17.65,17.6,17.6,324800.0,13.3285,13.3588,13.321,13.321,324800.0
2007-01-05 13:30:00,17.59,17.61,17.57,17.59,225600.0,13.3134,13.3285,13.2983,13.3134,225600.0
2007-01-05 13:40:00,17.58,17.6,17.57,17.59,79200.0,13.3058,13.321,13.2983,13.3134,79200.0
2007-01-05 13:50:00,17.59,17.62,17.58,17.59,107800.0,13.3134,13.3361,13.3058,13.3134,107800.0
2007-01-05 14:00:00,17.59,17.6,17.57,17.58,250800.0,13.3134,13.321,13.2983,13.3058,250800.0
2007-01-05 14:10:00,17.58,17.59,17.58,17.58,147800.0,13.3058,13.3134,13.3058,13.3058,147800.0
2007-01-05 14:20:00,17.58,17.59,17.56,17.57,179400.0,13.3058,13.3134,13.2907,13.2983,179400.0
2007-01-05 14:30:00,17.57,17.58,17.56,17.57,131800.0,13.2983,13.3058,13.2907,13.2983,131800.0
2007-01-05 14:40:00,17.56,17.57,17.55,17.56,225600.0,13.2907,13.2983,13.2831,13.2907,225600.0
2007-01-05 14:50:00,17.57,17.57,17.56,17.56,217200.0,13.2983,13.2983,13.2907,13.2907,217200.0
2007-01-05 15:00:00,17.56,17.56,17.54,17.56,584400.0,13.2907,13.2907,13.2756,13.2907,584400.0
2007-01-05 15:10:00,17.55,17.57,17.51,17.57,319000.0,13.2831,13.2983,13.2529,13.2983,319000.0
2007-01-05 15:20:00,17.57,17.57,17.52,17.53,290800.0,13.2983,13.2983,13.2604,13.268,290800.0
2007-01-05 15:30:00,17.54,17.55,17.52,17.54,193600.0,13.2756,13.2831,13.2604,13.2756,193600.0
2007-01-05 15:40:00,17.54,17.59,17.54,17.56,511800.0,13.2756,13.3134,13.2756,13.2907,511800.0
2007-01-05 15:50:00,17.56,17.59,17.55,17.58,726400.0,13.2907,13.3134,13.2831,13.3058,726400.0
2007-01-08 09:30:00,17.48,17.54,17.45,17.49,599600.0,13.2302,13.2756,13.2074,13.2377,599600.0
2007-01-08 09:40:00,17.48,17.63,17.47,17.61,381400.0,13.2302,13.3437,13.2226,13.3285,381400.0
2007-01-08 09:50:00,17.61,17.63,17.55,17.59,338200.0,13.3285,13.3437,13.2831,13.3134,338200.0
2007-01-08 10:00:00,17.59,17.6,17.55,17.56,334000.0,13.3134,13.321,13.2831,13.2907,334000.0
2007-01-08 10:10:00,17.56,17.58,17.49,17.52,469000.0,13.2907,13.3058,13.2377,13.2604,469000.0
2007-01-08 10:20:00,17.52,17.57,17.52,17.52,187000.0,13.2604,13.2983,13.2604,13.2604,187000.0
2007-01-08 10:30:00,17.53,17.6,17.5,17.54,416400.0,13.268,13.321,13.2453,13.2756,416400.0
2007-01-08 10:40:00,17.54,17.6,17.51,17.57,282000.0,13.2756,13.321,13.2529,13.2983,282000.0
2007-01-08 10:50:00,17.56,17.57,17.53,17.53,223200.0,13.2907,13.2983,13.268,13.268,223200.0
2007-01-08 11:00:00,17.53,17.56,17.5,17.51,230600.0,13.268,13.2907,13.2453,13.2529,230600.0
2007-01-08 11:10:00,17.52,17.55,17.5,17.54,437400.0,13.2604,13.2831,13.2453,13.2756,437400.0
2007-01-08 11:20:00,17.54,17.59,17.53,17.54,257200.0,13.2756,13.3134,13.268,13.2756,257200.0
2007-01-08 11:30:00,17.54,17.55,17.5,17.5,332400.0,13.2756,13.2831,13.2453,13.2453,332400.0
2007-01-08 11:40:00,17.5,17.51,17.5,17.5,284800.0,13.2453,13.2529,13.2453,13.2453,284800.0
2007-01-08 11:50:00,17.5,17.5,17.49,17.49,234000.0,13.2453,13.2453,13.2377,13.2377,234000.0
2007-01-08 12:00:00,17.5,17.5,17.48,17.49,111000.0,13.2453,13.2453,13.2302,13.2377,111000.0
2007-01-08 12:10:00,17.49,17.5,17.48,17.49,203000.0,13.2377,13.2453,13.2302,13.2377,203000.0
2007-01-08 12:20:00,17.49,17.49,17.48,17.48,278400.0,13.2377,13.2377,13.2302,13.2302,278400.0
2007-01-08 12:30:00,17.48,17.48,17.48,17.48,104400.0,13.2302,13.2302,13.2302,13.2302,104400.0
2007-01-08 12:40:00,17.48,17.48,17.47,17.47,298000.0,13.2302,13.2302,13.2226,13.2226,298000.0
2007-01-08 12:50:00,17.48,17.48,17.47,17.47,308400.0,13.2302,13.2302,13.2226,13.2226,308400.0
2007-01-08 13:00:00,17.47,17.47,17.46,17.47,240800.0,13.2226,13.2226,13.215,13.2226,240800.0
2007-01-08 13:10:00,17.47,17.47,17.46,17.46,77800.0,13.2226,13.2226,13.215,13.215,77800.0
2007-01-08 13:20:00,17.46,17.47,17.46,17.46,139600.0,13.215,13.2226,13.215,13.215,139600.0
2007-01-08 13:30:00,17.47,17.47,17.46,17.46,125400.0,13.2226,13.2226,13.215,13.215,125400.0
2007-01-08 13:40:00,17.46,17.52,17.46,17.49,399200.0,13.215,13.2604,13.215,13.2377,399200.0
2007-01-08 13:50:00,17.49,17.5,17.48,17.49,262000.0,13.2377,13.2453,13.2302,13.2377,262000.0
2007-01-08 14:00:00,17.49,17.5,17.46,17.5,266600.0,13.2377,13.2453,13.215,13.2453,266600.0
2007-01-08 14:10:00,17.5,17.54,17.49,17.53,310000.0,13.2453,13.2756,13.2377,13.268,310000.0
2007-01-08 14:20:00,17.53,17.54,17.5,17.51,377600.0,13.268,13.2756,13.2453,13.2529,377600.0
2007-01-08 14:30:00,17.52,17.52,17.49,17.5,257600.0,13.2604,13.2604,13.2377,13.2453,257600.0
2007-01-08 14:40:00,17.5,17.52,17.5,17.51,186800.0,13.2453,13.2604,13.2453,13.2529,186800.0
2007-01-08 14:50:00,17.51,17.52,17.49,17.5,214600.0,13.2529,13.2604,13.2377,13.2453,214600.0
2007-01-08 15:00:00,17.5,17.53,17.49,17.52,240000.0,13.2453,13.268,13.2377,13.2604,240000.0
2007-01-08 15:10:00,17.52,17.55,17.51,17.53,310200.0,13.2604,13.2831,13.2529,13.268,310200.0
2007-01-08 15:20:00,17.52,17.53,17.49,17.49,238000.0,13.2604,13.268,13.2377,13.2377,238000.0
2007-01-08 15:30:00,17.49,17.55,17.49,17.52,572800.0,13.2377,13.2831,13.2377,13.2604,572800.0
2007-01-08 15:40:00,17.52,17.55,17.52,17.52,206600.0,13.2604,13.2831,13.2604,13.2604,206600.0
2007-01-08 15:50:00,17.52,17.54,17.5,17.5,478200.0,13.2604,13.2756,13.2453,13.2453,478200.0
2007-01-09 09:30:00,17.57,17.63,17.49,17.63,487600.0,13.2983,13.3437,13.2377,13.3437,487600.0
2007-01-09 09:40:00,17.63,17.67,17.57,17.6,238400.0,13.3437,13.374,13.2983,13.321,238400.0
2007-01-09 09:50:00,17.6,17.67,17.58,17.62,305600.0,13.321,13.374,13.3058,13.3361,305600.0
2007-01-09 10:00:00,17.61,17.63,17.56,17.6,317400.0,13.3285,13.3437,13.2907,13.321,317400.0
2007-01-09 10:10:00,17.6,17.61,17.55,17.56,306000.0,13.321,13.3285,13.2831,13.2907,306000.0
2007-01-09 10:20:00,17.56,17.7,17.55,17.61,468800.0,13.2907,13.3967,13.2831,13.3285,468800.0
2007-01-09 10:30:00,17.6,17.65,17.59,17.64,361600.0,13.321,13.3588,13.3134,13.3513,361600.0
2007-01-09 10:40:00,17.64,17.64,17.57,17.61,303600.0,13.3513,13.3513,13.2983,13.3285,303600.0
2007-01-09 10:50:00,17.6,17.6,17.57,17.59,154400.0,13.321,13.321,13.2983,13.3134,154400.0
2007-01-09 11:00:00,17.59,17.62,17.59,17.61,182400.0,13.3134,13.3361,13.3134,13.3285,182400.0
2007-01-09 11:10:00,17.61,17.61,17.53,17.54,350400.0,13.3285,13.3285,13.268,13.2756,350400.0
2007-01-09 11:20:00,17.54,17.59,17.54,17.55,398400.0,13.2756,13.3134,13.2756,13.2831,398400.0
2007-01-09 11:30:00,17.55,17.59,17.52,17.56,271000.0,13.2831,13.3134,13.2604,13.2907,271000.0
2007-01-09 11:40:00,17.56,17.56,17.48,17.51,414800.0,13.2907,13.2907,13.2302,13.2529,414800.0
2007-01-09 11:50:00,17.51,17.52,17.45,17.48,448800.0,13.2529,13.2604,13.2074,13.2302,448800.0
2007-01-09 12:00:00,17.47,17.48,17.44,17.46,336000.0,13.2226,13.2302,13.1999,13.215,336000.0
2007-01-09 12:10:00,17.47,17.48,17.45,17.47,308000.0,13.2226,13.2302,13.2074,13.2226,308000.0
2007-01-09 12:20:00,17.47,17.47,17.36,17.42,762600.0,13.2226,13.2226,13.1393,13.1847,762600.0
2007-01-09 12:30:00,17.43,17.43,17.36,17.36,353000.0,13.1923,13.1923,13.1393,13.1393,353000.0
2007-01-09 12:40:00,17.37,17.4,17.35,17.36,654800.0,13.1469,13.1696,13.1318,13.1393,654800.0
2007-01-09 12:50:00,17.36,17.39,17.35,17.38,224200.0,13.1393,13.162,13.1318,13.1545,224200.0
2007-01-09 13:00:00,17.35,17.39,17.35,17.38,373200.0,13.1318,13.162,13.1318,13.1545,373200.0
2007-01-09 13:10:00,17.38,17.41,17.36,17.4,324800.0,13.1545,13.1772,13.1393,13.1696,324800.0
2007-01-09 13:20:00,17.4,17.41,17.38,17.38,192000.0,13.1696,13.1772,13.1545,13.1545,192000.0
2007-01-09 13:30:00,17.38,17.44,17.38,17.41,302200.0,13.1545,13.1999,13.1545,13.1772,302200.0
2007-01-09 13:40:00,17.41,17.46,17.4,17.43,367600.0,13.1772,13.215,13.1696,13.1923,367600.0
2007-01-09 13:50:00,17.43,17.45,17.42,17.43,215600.0,13.1923,13.2074,13.1847,13.1923,215600.0
2007-01-09 14:00:00,17.43,17.47,17.43,17.46,328200.0,13.1923,13.2226,13.1923,13.215,328200.0
2007-01-09 14:10:00,17.46,17.46,17.42,17.43,164000.0,13.215,13.215,13.1847,13.1923,164000.0
2007-01-09 14:20:00,17.42,17.44,17.41,17.43,161400.0,13.1847,13.1999,13.1772,13.1923,161400.0
2007-01-09 14:30:00,17.44,17.46,17.4,17.43,342000.0,13.1999,13.215,13.1696,13.1923,342000.0
2007-01-09 14:40:00,17.43,17.48,17.43,17.48,118000.0,13.1923,13.2302,13.1923,13.2302,118000.0
2007-01-09 14:50:00,17.47,17.48,17.45,17.45,275400.0,13.2226,13.2302,13.2074,13.2074,275400.0
2007-01-09 15:00:00,17.45,17.48,17.42,17.45,314200.0,13.2074,13.2302,13.1847,13.2074,314200.0
2007-01-09 15:10:00,17.45,17.45,17.41,17.42,344400.0,13.2074,13.2074,13.1772,13.1847,344400.0
2007-01-09 15:20:00,17.41,17.47,17.41,17.46,254800.0,13.1772,13.2226,13.1772,13.215,254800.0
2007-01-09 15:30:00,17.46,17.5,17.46,17.5,379000.0,13.215,13.2453,13.215,13.2453,379000.0
2007-01-09 15:40:00,17.5,17.52,17.45,17.46,304400.0,13.2453,13.2604,13.2074,13.215,304400.0
2007-01-09 15:50:00,17.46,17.47,17.42,17.42,802000.0,13.215,13.2226,13.1847,13.1847,802000.0
2007-01-10 09:30:00,17.33,17.36,17.14,17.15,1115400.0,13.1166,13.1393,12.9728,12.9804,1115400.0
2007-01-10 09:40:00,17.15,17.18,17.09,17.17,1002000.0,12.9804,13.0031,12.935,12.9955,1002000.0
2007-01-10 09:50:00,17.17,17.3,17.16,17.21,579200.0,12.9955,13.0939,12.988,13.0258,579200.0
2007-01-10 10:00:00,17.22,17.25,17.15,17.18,490600.0,13.0334,13.0561,12.9804,13.0031,490600.0
2007-01-10 10:10:00,17.18,17.25,17.15,17.25,722400.0,13.0031,13.0561,12.9804,13.0561,722400.0
2007-01-10 10:20:00,17.25,17.25,17.18,17.18,414000.0,13.0561,13.0561,13.0031,13.0031,414000.0
2007-01-10 10:30:00,17.18,17.25,17.16,17.2,453800.0,13.0031,13.0561,12.988,13.0182,453800.0
2007-01-10 10:40:00,17.2,17.26,17.16,17.25,651200.0,13.0182,13.0636,12.988,13.0561,651200.0
2007-01-10 10:50:00,17.25,17.27,17.21,17.23,456600.0,13.0561,13.0712,13.0258,13.0409,456600.0
2007-01-10 11:00:00,17.23,17.24,17.17,17.18,468200.0,13.0409,13.0485,12.9955,13.0031,468200.0
2007-01-10 11:10:00,17.18,17.18,17.17,17.18,274000.0,13.0031,13.0031,12.9955,13.0031,274000.0
2007-01-10 11:20:00,17.17,17.18,17.14,17.15,350000.0,12.9955,13.0031,12.9728,12.9804,350000.0
2007-01-10 11:30:00,17.15,17.18,17.14,17.17,478400.0,12.9804,13.0031,12.9728,12.9955,478400.0
2007-01-10 11:40:00,17.17,17.21,17.16,17.18,165600.0,12.9955,13.0258,12.988,13.0031,165600.0
2007-01-10 11:50:00,17.18,17.22,17.18,17.18,209200.0,13.0031,13.0334,13.0031,13.0031,209200.0
2007-01-10 12:00:00,17.18,17.19,17.16,17.16,207000.0,13.0031,13.0107,12.988,12.988,207000.0
2007-01-10 12:10:00,17.16,17.18,17.16,17.17,246200.0,12.988,13.0031,12.988,12.9955,246200.0
2007-01-10 12:20:00,17.17,17.17,17.16,17.16,282400.0,12.9955,12.9955,12.988,12.988,282400.0
2007-01-10 12:30:00,17.16,17.17,17.14,17.17,280200.0,12.988,12.9955,12.9728,12.9955,280200.0
2007-01-10 12:40:00,17.17,17.2,17.17,17.18,303800.0,12.9955,13.0182,12.9955,13.0031,303800.0
2007-01-10 12:50:00,17.18,17.2,17.18,17.19,280000.0,13.0031,13.0182,13.0031,13.0107,280000.0
2007-01-10 13:00:00,17.18,17.22,17.15,17.2,394800.0,13.0031,13.0334,12.9804,13.0182,394800.0
2007-01-10 13:10:00,17.21,17.23,17.18,17.18,207600.0,13.0258,13.0409,13.0031,13.0031,207600.0
2007-01-10 13:20:00,17.19,17.21,17.18,17.21,272200.0,13.0107,13.0258,13.0031,13.0258,272200.0
2007-01-10 13:30:00,17.21,17.22,17.18,17.21,302400.0,13.0258,13.0334,13.0031,13.0258,302400.0
2007-01-10 13:40:00,17.22,17.27,17.21,17.25,641400.0,13.0334,13.0712,13.0258,13.0561,641400.0
2007-01-10 13:50:00,17.25,17.29,17.25,17.27,333600.0,13.0561,13.0864,13.0561,13.0712,333600.0
2007-01-10 14:00:00,17.28,17.29,17.19,17.27,306000.0,13.0788,13.0864,13.0107,13.0712,306000.0
2007-01-10 14:10:00,17.26,17.31,17.25,17.3,222000.0,13.0636,13.1015,13.0561,13.0939,222000.0
2007-01-10 14:20:00,17.3,17.3,17.25,17.28,256600.0,13.0939,13.0939,13.0561,13.0788,256600.0
2007-01-10 14:30:00,17.29,17.3,17.28,17.29,262600.0,13.0864,13.0939,13.0788,13.0864,262600.0
2007-01-10 14:40:00,17.29,17.36,17.29,17.35,228200.0,13.0864,13.1393,13.0864,13.1318,228200.0
2007-01-10 14:50:00,17.35,17.36,17.31,17.31,211000.0,13.1318,13.1393,13.1015,13.1015,211000.0
2007-01-10 15:00:00,17.31,17.34,17.3,17.33,255000.0,13.1015,13.1242,13.0939,13.1166,255000.0
2007-01-10 15:10:00,17.33,17.36,17.32,17.35,351800.0,13.1166,13.1393,13.1091,13.1318,351800.0
2007-01-10 15:20:00,17.35,17.36,17.34,17.35,315400.0,13.1318,13.1393,13.1242,13.1318,315400.0
2007-01-10 15:30:00,17.35,17.36,17.33,17.34,247400.0,13.1318,13.1393,13.1166,13.1242,247400.0
2007-01-10 15:40:00,17.34,17.37,17.32,17.34,450400.0,13.1242,13.1469,13.1091,13.1242,450400.0
2007-01-10 15:50:00,17.34,17.39,17.33,17.39,1195400.0,13.1242,13.162,13.1166,13.162,1195400.0
2007-01-11 09:30:00,17.41,17.65,17.25,17.65,1260000.0,13.1772,13.3588,13.0561,13.3588,1260000.0
2007-01-11 09:40:00,17.64,17.68,17.45,17.67,1016200.0,13.3513,13.3815,13.2074,13.374,1016200.0
2007-01-11 09:50:00,17.67,17.81,17.66,17.67,1070000.0,13.374,13.4799,13.3664,13.374,1070000.0
2007-01-11 10:00:00,17.67,17.78,17.67,17.75,457400.0,13.374,13.4572,13.374,13.4345,457400.0
2007-01-11 10:10:00,17.75,17.77,17.73,17.77,486600.0,13.4345,13.4496,13.4194,13.4496,486600.0
2007-01-11 10:20:00,17.77,17.78,17.75,17.77,550600.0,13.4496,13.4572,13.4345,13.4496,550600.0
2007-01-11 10:30:00,17.77,17.81,17.77,17.79,443600.0,13.4496,13.4799,13.4496,13.4648,443600.0
2007-01-11 10:40:00,17.79,17.85,17.78,17.84,447400.0,13.4648,13.5102,13.4572,13.5026,447400.0
2007-01-11 10:50:00,17.83,17.88,17.79,17.84,438600.0,13.4951,13.5329,13.4648,13.5026,438600.0
2007-01-11 11:00:00,17.84,17.9,17.84,17.9,473800.0,13.5026,13.548,13.5026,13.548,473800.0
2007-01-11 11:10:00,17.89,18.0,17.89,18.0,836000.0,13.5405,13.6237,13.5405,13.6237,836000.0
2007-01-11 11:20:00,18.0,18.02,17.92,17.95,818400.0,13.6237,13.6389,13.5632,13.5859,818400.0
2007-01-11 11:30:00,17.95,17.95,17.87,17.92,449600.0,13.5859,13.5859,13.5253,13.5632,449600.0
2007-01-11 11:40:00,17.92,17.95,17.89,17.9,297000.0,13.5632,13.5859,13.5405,13.548,297000.0
2007-01-11 11:50:00,17.9,17.92,17.89,17.89,138000.0,13.548,13.5632,13.5405,13.5405,138000.0
2007-01-11 12:00:00,17.89,17.92,17.87,17.88,216800.0,13.5405,13.5632,13.5253,13.5329,216800.0
2007-01-11 12:10:00,17.88,17.95,17.86,17.93,243600.0,13.5329,13.5859,13.5178,13.5707,243600.0
2007-01-11 12:20:00,17.93,17.94,17.91,17.91,139400.0,13.5707,13.5783,13.5556,13.5556,139400.0
2007-01-11 12:30:00,17.91,17.93,17.88,17.88,359000.0,13.5556,13.5707,13.5329,13.5329,359000.0
2007-01-11 12:40:00,17.88,17.89,17.86,17.88,273800.0,13.5329,13.5405,13.5178,13.5329,273800.0
2007-01-11 12:50:00,17.88,17.92,17.88,17.92,190400.0,13.5329,13.5632,13.5329,13.5632,190400.0
2007-01-11 13:00:00,17.92,17.92,17.88,17.88,153000.0,13.5632,13.5632,13.5329,13.5329,153000.0
2007-01-11 13:10:00,17.88,17.9,17.84,17.85,333800.0,13.5329,13.548,13.5026,13.5102,333800.0
2007-01-11 13:20:00,17.85,17.86,17.83,17.85,221800.0,13.5102,13.5178,13.4951,13.5102,221800.0
2007-01-11 13:30:00,17.85,17.88,17.85,17.87,87400.0,13.5102,13.5329,13.5102,13.5253,87400.0
2007-01-11 13:40:00,17.87,17.9,17.86,17.89,159600.0,13.5253,13.548,13.5178,13.5405,159600.0
2007-01-11 13:50:00,17.89,17.9,17.86,17.86,195200.0,13.5405,13.548,13.5178,13.5178,195200.0
2007-01-11 14:00:00,17.86,17.86,17.83,17.85,147800.0,13.5178,13.5178,13.4951,13.5102,147800.0
2007-01-11 14:10:00,17.85,17.89,17.84,17.88,229600.0,13.5102,13.5405,13.5026,13.5329,229600.0
2007-01-11 14:20:00,17.89,17.92,17.88,17.92,212600.0,13.5405,13.5632,13.5329,13.5632,212600.0
2007-01-11 14:30:00,17.92,17.95,17.91,17.93,238200.0,13.5632,13.5859,13.5556,13.5707,238200.0
2007-01-11 14:40:00,17.92,17.97,17.92,17.96,417800.0,13.5632,13.601,13.5632,13.5935,417800.0
2007-01-11 14:50:00,17.96,18.0,17.96,17.99,626400.0,13.5935,13.6237,13.5935,13.6162,626400.0
2007-01-11 15:00:00,17.99,17.99,17.95,17.95,302600.0,13.6162,13.6162,13.5859,13.5859,302600.0
2007-01-11 15:10:00,17.95,17.97,17.94,17.95,420600.0,13.5859,13.601,13.5783,13.5859,420600.0
2007-01-11 15:20:00,17.95,17.95,17.88,17.91,477400.0,13.5859,13.5859,13.5329,13.5556,477400.0
2007-01-11 15:30:00,17.91,17.92,17.88,17.92,411400.0,13.5556,13.5632,13.5329,13.5632,411400.0
2007-01-11 15:40:00,17.92,17.93,17.88,17.89,451000.0,13.5632,13.5707,13.5329,13.5405,451000.0
2007-01-11 15:50:00,17.89,17.92,17.88,17.91,777600.0,13.5405,13.5632,13.5329,13.5556,777600.0
2007-01-12 09:30:00,17.92,18.14,17.9,18.13,1021600.0,13.5632,13.7297,13.548,13.7221,1021600.0
2007-01-12 09:40:00,18.11,18.17,18.06,18.16,481600.0,13.707,13.7524,13.6691,13.7448,481600.0
2007-01-12 09:50:00,18.16,18.16,18.07,18.14,390000.0,13.7448,13.7448,13.6767,13.7297,390000.0
2007-01-12 10:00:00,18.13,18.14,18.07,18.08,396800.0,13.7221,13.7297,13.6767,13.6843,396800.0
2007-01-12 10:10:00,18.08,18.12,18.05,18.08,397000.0,13.6843,13.7146,13.6616,13.6843,397000.0
2007-01-12 10:20:00,18.08,18.09,17.97,17.98,459400.0,13.6843,13.6918,13.601,13.6086,459400.0
2007-01-12 10:30:00,17.97,18.0,17.95,17.96,212400.0,13.601,13.6237,13.5859,13.5935,212400.0
2007-01-12 10:40:00,17.96,17.96,17.88,17.93,527800.0,13.5935,13.5935,13.5329,13.5707,527800.0
2007-01-12 10:50:00,17.93,17.93,17.89,17.91,318000.0,13.5707,13.5707,13.5405,13.5556,318000.0
2007-01-12 11:00:00,17.91,17.95,17.89,17.94,311200.0,13.5556,13.5859,13.5405,13.5783,311200.0
2007-01-12 11:10:00,17.94,17.95,17.92,17.95,225400.0,13.5783,13.5859,13.5632,13.5859,225400.0
2007-01-12 11:20:00,17.95,17.95,17.92,17.92,197800.0,13.5859,13.5859,13.5632,13.5632,197800.0
2007-01-12 11:30:00,17.92,17.98,17.9,17.97,430200.0,13.5632,13.6086,13.548,13.601,430200.0
2007-01-12 11:40:00,17.96,17.97,17.93,17.96,180200.0,13.5935,13.601,13.5707,13.5935,180200.0
2007-01-12 11:50:00,17.96,17.99,17.95,17.96,234200.0,13.5935,13.6162,13.5859,13.5935,234200.0
2007-01-12 12:00:00,17.96,17.97,17.95,17.96,105000.0,13.5935,13.601,13.5859,13.5935,105000.0
2007-01-12 12:10:00,17.96,17.98,17.96,17.98,160600.0,13.5935,13.6086,13.5935,13.6086,160600.0
2007-01-12 12:20:00,17.98,17.99,17.97,17.99,181400.0,13.6086,13.6162,13.601,13.6162,181400.0
2007-01-12 12:30:00,17.99,18.02,17.99,18.01,220600.0,13.6162,13.6389,13.6162,13.6313,220600.0
2007-01-12 12:40:00,18.01,18.06,18.01,18.04,297800.0,13.6313,13.6691,13.6313,13.654,297800.0
2007-01-12 12:50:00,18.03,18.06,18.01,18.05,285000.0,13.6464,13.6691,13.6313,13.6616,285000.0
2007-01-12 13:00:00,18.05,18.06,18.02,18.02,210600.0,13.6616,13.6691,13.6389,13.6389,210600.0
2007-01-12 13:10:00,18.03,18.03,18.0,18.01,146000.0,13.6464,13.6464,13.6237,13.6313,146000.0
2007-01-12 13:20:00,18.0,18.01,17.96,17.98,171600.0,13.6237,13.6313,13.5935,13.6086,171600.0
2007-01-12 13:30:00,17.98,17.99,17.98,17.98,148800.0,13.6086,13.6162,13.6086,13.6086,148800.0
2007-01-12 13:40:00,17.98,18.0,17.98,17.98,183000.0,13.6086,13.6237,13.6086,13.6086,183000.0
2007-01-12 13:50:00,17.98,18.0,17.98,18.0,114400.0,13.6086,13.6237,13.6086,13.6237,114400.0
2007-01-12 14:00:00,18.0,18.0,17.98,18.0,153400.0,13.6237,13.6237,13.6086,13.6237,153400.0
2007-01-12 14:10:00,18.0,18.0,17.95,17.95,209400.0,13.6237,13.6237,13.5859,13.5859,209400.0
2007-01-12 14:20:00,17.95,17.96,17.95,17.96,278200.0,13.5859,13.5935,13.5859,13.5935,278200.0
2007-01-12 14:30:00,17.96,17.97,17.95,17.95,120200.0,13.5935,13.601,13.5859,13.5859,120200.0
2007-01-12 14:40:00,17.96,17.97,17.95,17.97,230200.0,13.5935,13.601,13.5859,13.601,230200.0
2007-01-12 14:50:00,17.97,17.97,17.93,17.94,339200.0,13.601,13.601,13.5707,13.5783,339200.0
2007-01-12 15:00:00,17.94,17.95,17.93,17.95,168400.0,13.5783,13.5859,13.5707,13.5859,168400.0
2007-01-12 15:10:00,17.94,17.95,17.93,17.93,315400.0,13.5783,13.5859,13.5707,13.5707,315400.0
2007-01-12 15:20:00,17.93,17.93,17.91,17.91,326400.0,13.5707,13.5707,13.5556,13.5556,326400.0
2007-01-12 15:30:00,17.91,17.93,17.9,17.91,274200.0,13.5556,13.5707,13.548,13.5556,274200.0
2007-01-12 15:40:00,17.91,17.93,17.91,17.92,292600.0,13.5556,13.5707,13.5556,13.5632,292600.0
2007-01-12 15:50:00,17.93,17.96,17.92,17.95,666000.0,13.5707,13.5935,13.5632,13.5859,666000.0
2007-01-16 09:30:00,18.0,18.13,17.86,18.1,846400.0,13.6237,13.7221,13.5178,13.6994,846400.0
2007-01-16 09:40:00,18.1,18.18,18.1,18.11,560200.0,13.6994,13.76,13.6994,13.707,560200.0
2007-01-16 09:50:00,18.11,18.17,18.11,18.16,248400.0,13.707,13.7524,13.707,13.7448,248400.0
2007-01-16 10:00:00,18.16,18.17,18.11,18.11,327400.0,13.7448,13.7524,13.707,13.707,327400.0
2007-01-16 10:10:00,18.11,18.17,18.1,18.17,288200.0,13.707,13.7524,13.6994,13.7524,288200.0
2007-01-16 10:20:00,18.17,18.17,18.1,18.12,363200.0,13.7524,13.7524,13.6994,13.7146,363200.0
2007-01-16 10:30:00,18.13,18.14,18.1,18.1,132400.0,13.7221,13.7297,13.6994,13.6994,132400.0
2007-01-16 10:40:00,18.1,18.15,18.1,18.13,233200.0,13.6994,13.7373,13.6994,13.7221,233200.0
2007-01-16 10:50:00,18.13,18.14,18.07,18.08,365000.0,13.7221,13.7297,13.6767,13.6843,365000.0
2007-01-16 11:00:00,18.07,18.11,18.05,18.06,240800.0,13.6767,13.707,13.6616,13.6691,240800.0
2007-01-16 11:10:00,18.06,18.08,18.06,18.07,168800.0,13.6691,13.6843,13.6691,13.6767,168800.0
2007-01-16 11:20:00,18.07,18.09,18.06,18.09,180800.0,13.6767,13.6918,13.6691,13.6918,180800.0
2007-01-16 11:30:00,18.09,18.11,18.07,18.07,312800.0,13.6918,13.707,13.6767,13.6767,312800.0
2007-01-16 11:40:00,18.07,18.09,18.07,18.08,186400.0,13.6767,13.6918,13.6767,13.6843,186400.0
2007-01-16 11:50:00,18.08,18.13,18.08,18.09,138400.0,13.6843,13.7221,13.6843,13.6918,138400.0
2007-01-16 12:00:00,18.1,18.11,18.09,18.09,102000.0,13.6994,13.707,13.6918,13.6918,102000.0
2007-01-16 12:10:00,18.09,18.11,18.08,18.08,106600.0,13.6918,13.707,13.6843,13.6843,106600.0
2007-01-16 12:20:00,18.08,18.11,18.08,18.11,94400.0,13.6843,13.707,13.6843,13.707,94400.0
2007-01-16 12:30:00,18.11,18.15,18.1,18.1,212000.0,13.707,13.7373,13.6994,13.6994,212000.0
2007-01-16 12:40:00,18.1,18.12,18.09,18.1,76800.0,13.6994,13.7146,13.6918,13.6994,76800.0
2007-01-16 12:50:00,18.1,18.1,18.06,18.09,123400.0,13.6994,13.6994,13.6691,13.6918,123400.0
2007-01-16 13:00:00,18.09,18.11,18.08,18.1,90000.0,13.6918,13.707,13.6843,13.6994,90000.0
2007-01-16 13:10:00,18.1,18.1,18.07,18.09,90800.0,13.6994,13.6994,13.6767,13.6918,90800.0
2007-01-16 13:20:00,18.1,18.1,18.07,18.1,93200.0,13.6994,13.6994,13.6767,13.6994,93200.0
2007-01-16 13:30:00,18.1,18.11,18.09,18.09,57200.0,13.6994,13.707,13.6918,13.6918,57200.0
2007-01-16 13:40:00,18.09,18.09,18.05,18.08,181000.0,13.6918,13.6918,13.6616,13.6843,181000.0
2007-01-16 13:50:00,18.08,18.1,18.07,18.1,149400.0,13.6843,13.6994,13.6767,13.6994,149400.0
2007-01-16 14:00:00,18.1,18.11,18.08,18.11,118000.0,13.6994,13.707,13.6843,13.707,118000.0
2007-01-16 14:10:00,18.11,18.13,18.1,18.11,111000.0,13.707,13.7221,13.6994,13.707,111000.0
2007-01-16 14:20:00,18.1,18.15,18.1,18.11,203000.0,13.6994,13.7373,13.6994,13.707,203000.0
2007-01-16 14:30:00,18.11,18.15,18.11,18.14,176800.0,13.707,13.7373,13.707,13.7297,176800.0
2007-01-16 14:40:00,18.14,18.16,18.13,18.13,227000.0,13.7297,13.7448,13.7221,13.7221,227000.0
2007-01-16 14:50:00,18.13,18.14,18.1,18.11,149200.0,13.7221,13.7297,13.6994,13.707,149200.0
2007-01-16 15:00:00,18.1,18.13,18.1,18.11,143200.0,13.6994,13.7221,13.6994,13.707,143200.0
2007-01-16 15:10:00,18.11,18.11,18.08,18.09,158800.0,13.707,13.707,13.6843,13.6918,158800.0
2007-01-16 15:20:00,18.09,18.11,18.09,18.1,100200.0,13.6918,13.707,13.6918,13.6994,100200.0
2007-01-16 15:30:00,18.1,18.11,18.08,18.08,338400.0,13.6994,13.707,13.6843,13.6843,338400.0
2007-01-16 15:40:00,18.08,18.09,18.06,18.07,328400.0,13.6843,13.6918,13.6691,13.6767,328400.0
2007-01-16 15:50:00,18.07,18.11,18.07,18.11,516800.0,13.6767,13.707,13.6767,13.707,516800.0
2007-01-17 09:30:00,18.13,18.23,18.11,18.18,616400.0,13.7221,13.7978,13.707,13.76,616400.0
2007-01-17 09:40:00,18.18,18.22,18.11,18.18,267400.0,13.76,13.7902,13.707,13.76,267400.0
2007-01-17 09:50:00,18.18,18.2,18.13,18.17,224400.0,13.76,13.7751,13.7221,13.7524,224400.0
2007-01-17 10:00:00,18.16,18.18,18.1,18.15,350800.0,13.7448,13.76,13.6994,13.7373,350800.0
2007-01-17 10:10:00,18.15,18.2,18.12,18.16,348600.0,13.7373,13.7751,13.7146,13.7448,348600.0
2007-01-17 10:20:00,18.16,18.18,18.13,18.18,183800.0,13.7448,13.76,13.7221,13.76,183800.0
2007-01-17 10:30:00,18.18,18.21,18.13,18.2,308800.0,13.76,13.7827,13.7221,13.7751,308800.0
2007-01-17 10:40:00,18.2,18.24,18.19,18.24,268200.0,13.7751,13.8054,13.7675,13.8054,268200.0
2007-01-17 10:50:00,18.24,18.24,18.2,18.24,271200.0,13.8054,13.8054,13.7751,13.8054,271200.0
2007-01-17 11:00:00,18.24,18.26,18.23,18.23,410000.0,13.8054,13.8205,13.7978,13.7978,410000.0
2007-01-17 11:10:00,18.23,18.23,18.15,18.15,287200.0,13.7978,13.7978,13.7373,13.7373,287200.0
2007-01-17 11:20:00,18.15,18.17,18.14,18.15,250600.0,13.7373,13.7524,13.7297,13.7373,250600.0
2007-01-17 11:30:00,18.15,18.15,18.13,18.13,213000.0,13.7373,13.7373,13.7221,13.7221,213000.0
2007-01-17 11:40:00,18.13,18.15,18.13,18.13,138200.0,13.7221,13.7373,13.7221,13.7221,138200.0
2007-01-17 11:50:00,18.13,18.15,18.13,18.14,180400.0,13.7221,13.7373,13.7221,13.7297,180400.0
2007-01-17 12:00:00,18.14,18.23,18.14,18.19,570000.0,13.7297,13.7978,13.7297,13.7675,570000.0
2007-01-17 12:10:00,18.19,18.2,18.16,18.19,298200.0,13.7675,13.7751,13.7448,13.7675,298200.0
2007-01-17 12:20:00,18.19,18.22,18.19,18.22,608200.0,13.7675,13.7902,13.7675,13.7902,608200.0
2007-01-17 12:30:00,18.22,18.24,18.2,18.23,291000.0,13.7902,13.8054,13.7751,13.7978,291000.0
2007-01-17 12:40:00,18.23,18.24,18.18,18.19,194000.0,13.7978,13.8054,13.76,13.7675,194000.0
2007-01-17 12:50:00,18.19,18.19,18.15,18.15,247800.0,13.7675,13.7675,13.7373,13.7373,247800.0
2007-01-17 13:00:00,18.16,18.18,18.14,18.14,246600.0,13.7448,13.76,13.7297,13.7297,246600.0
2007-01-17 13:10:00,18.14,18.18,18.13,18.18,160200.0,13.7297,13.76,13.7221,13.76,160200.0
2007-01-17 13:20:00,18.18,18.18,18.1,18.11,167600.0,13.76,13.76,13.6994,13.707,167600.0
2007-01-17 13:30:00,18.11,18.16,18.1,18.15,245600.0,13.707,13.7448,13.6994,13.7373,245600.0
2007-01-17 13:40:00,18.15,18.15,18.13,18.13,105800.0,13.7373,13.7373,13.7221,13.7221,105800.0
2007-01-17 13:50:00,18.13,18.18,18.13,18.18,192200.0,13.7221,13.76,13.7221,13.76,192200.0
2007-01-17 14:00:00,18.17,18.21,18.15,18.17,223000.0,13.7524,13.7827,13.7373,13.7524,223000.0
2007-01-17 14:10:00,18.18,18.18,18.13,18.14,218600.0,13.76,13.76,13.7221,13.7297,218600.0
2007-01-17 14:20:00,18.14,18.15,18.1,18.12,199000.0,13.7297,13.7373,13.6994,13.7146,199000.0
2007-01-17 14:30:00,18.13,18.16,18.11,18.14,266200.0,13.7221,13.7448,13.707,13.7297,266200.0
2007-01-17 14:40:00,18.14,18.15,18.11,18.11,302600.0,13.7297,13.7373,13.707,13.707,302600.0
2007-01-17 14:50:00,18.11,18.17,18.1,18.15,358000.0,13.707,13.7524,13.6994,13.7373,358000.0
2007-01-17 15:00:00,18.15,18.15,18.11,18.14,244400.0,13.7373,13.7373,13.707,13.7297,244400.0
2007-01-17 15:10:00,18.14,18.17,18.12,18.15,281400.0,13.7297,13.7524,13.7146,13.7373,281400.0
2007-01-17 15:20:00,18.15,18.17,18.12,18.17,282800.0,13.7373,13.7524,13.7146,13.7524,282800.0
2007-01-17 15:30:00,18.18,18.18,18.15,18.15,317600.0,13.76,13.76,13.7373,13.7373,317600.0
2007-01-17 15:40:00,18.15,18.16,18.12,18.15,552800.0,13.7373,13.7448,13.7146,13.7373,552800.0
2007-01-17 15:50:00,18.15,18.17,18.14,18.16,646000.0,13.7373,13.7524,13.7297,13.7448,646000.0
2007-01-18 09:30:00,18.28,18.31,18.15,18.25,840200.0,13.8357,13.8584,13.7373,13.8129,840200.0
2007-01-18 09:40:00,18.26,18.26,18.18,18.21,244400.0,13.8205,13.8205,13.76,13.7827,244400.0
2007-01-18 09:50:00,18.21,18.28,18.21,18.25,358800.0,13.7827,13.8357,13.7827,13.8129,358800.0
2007-01-18 10:00:00,18.24,18.25,18.04,18.11,511800.0,13.8054,13.8129,13.654,13.707,511800.0
2007-01-18 10:10:00,18.11,18.18,18.06,18.06,274600.0,13.707,13.76,13.6691,13.6691,274600.0
2007-01-18 10:20:00,18.06,18.11,18.06,18.08,200400.0,13.6691,13.707,13.6691,13.6843,200400.0
2007-01-18 10:30:00,18.08,18.1,18.05,18.08,319400.0,13.6843,13.6994,13.6616,13.6843,319400.0
2007-01-18 10:40:00,18.08,18.08,18.03,18.03,307600.0,13.6843,13.6843,13.6464,13.6464,307600.0
2007-01-18 10:50:00,18.03,18.07,18.01,18.02,275400.0,13.6464,13.6767,13.6313,13.6389,275400.0
2007-01-18 11:00:00,18.02,18.07,18.02,18.04,364000.0,13.6389,13.6767,13.6389,13.654,364000.0
2007-01-18 11:10:00,18.04,18.07,18.01,18.06,288800.0,13.654,13.6767,13.6313,13.6691,288800.0
2007-01-18 11:20:00,18.06,18.07,18.01,18.03,270800.0,13.6691,13.6767,13.6313,13.6464,270800.0
2007-01-18 11:30:00,18.03,18.04,18.0,18.02,120200.0,13.6464,13.654,13.6237,13.6389,120200.0
2007-01-18 11:40:00,18.01,18.04,17.98,18.01,348000.0,13.6313,13.654,13.6086,13.6313,348000.0
2007-01-18 11:50:00,18.01,18.04,17.99,18.0,137200.0,13.6313,13.654,13.6162,13.6237,137200.0
2007-01-18 12:00:00,18.0,18.04,17.98,18.0,200200.0,13.6237,13.654,13.6086,13.6237,200200.0
2007-01-18 12:10:00,18.0,18.02,17.99,18.0,263400.0,13.6237,13.6389,13.6162,13.6237,263400.0
2007-01-18 12:20:00,17.99,17.99,17.95,17.95,181200.0,13.6162,13.6162,13.5859,13.5859,181200.0
2007-01-18 12:30:00,17.95,17.98,17.92,17.94,254200.0,13.5859,13.6086,13.5632,13.5783,254200.0
2007-01-18 12:40:00,17.93,17.99,17.93,17.96,162400.0,13.5707,13.6162,13.5707,13.5935,162400.0
2007-01-18 12:50:00,17.96,18.0,17.95,17.98,150000.0,13.5935,13.6237,13.5859,13.6086,150000.0
2007-01-18 13:00:00,17.97,18.0,17.95,17.96,200400.0,13.601,13.6237,13.5859,13.5935,200400.0
2007-01-18 13:10:00,17.96,17.96,17.91,17.92,209800.0,13.5935,13.5935,13.5556,13.5632,209800.0
2007-01-18 13:20:00,17.91,17.93,17.9,17.92,183000.0,13.5556,13.5707,13.548,13.5632,183000.0
2007-01-18 13:30:00,17.92,17.94,17.91,17.94,123800.0,13.5632,13.5783,13.5556,13.5783,123800.0
2007-01-18 13:40:00,17.94,17.95,17.89,17.89,208000.0,13.5783,13.5859,13.5405,13.5405,208000.0
2007-01-18 13:50:00,17.89,17.89,17.86,17.88,307000.0,13.5405,13.5405,13.5178,13.5329,307000.0
2007-01-18 14:00:00,17.87,17.88,17.84,17.86,271400.0,13.5253,13.5329,13.5026,13.5178,271400.0
2007-01-18 14:10:00,17.86,17.91,17.83,17.9,159200.0,13.5178,13.5556,13.4951,13.548,159200.0
2007-01-18 14:20:00,17.9,17.91,17.83,17.86,197800.0,13.548,13.5556,13.4951,13.5178,197800.0
2007-01-18 14:30:00,17.85,17.86,17.83,17.85,215600.0,13.5102,13.5178,13.4951,13.5102,215600.0
2007-01-18 14:40:00,17.85,17.86,17.84,17.85,153400.0,13.5102,13.5178,13.5026,13.5102,153400.0
2007-01-18 14:50:00,17.85,17.86,17.78,17.82,371000.0,13.5102,13.5178,13.4572,13.4875,371000.0
2007-01-18 15:00:00,17.82,17.82,17.79,17.81,242200.0,13.4875,13.4875,13.4648,13.4799,242200.0
2007-01-18 15:10:00,17.81,17.86,17.81,17.84,303600.0,13.4799,13.5178,13.4799,13.5026,303600.0
2007-01-18 15:20:00,17.84,17.9,17.83,17.9,296600.0,13.5026,13.548,13.4951,13.548,296600.0
2007-01-18 15:30:00,17.9,17.92,17.86,17.92,246600.0,13.548,13.5632,13.5178,13.5632,246600.0
2007-01-18 15:40:00,17.92,17.93,17.88,17.92,392400.0,13.5632,13.5707,13.5329,13.5632,392400.0
2007-01-18 15:50:00,17.92,17.93,17.88,17.89,834400.0,13.5632,13.5707,13.5329,13.5405,834400.0
2007-01-19 09:30:00,17.77,17.95,17.73,17.91,3854000.0,13.4496,13.5859,13.4194,13.5556,3854000.0
2007-01-19 09:40:00,17.92,17.96,17.88,17.93,366200.0,13.5632,13.5935,13.5329,13.5707,366200.0
2007-01-19 09:50:00,17.93,17.93,17.89,17.9,227000.0,13.5707,13.5707,13.5405,13.548,227000.0
2007-01-19 10:00:00,17.9,17.96,17.87,17.91,413600.0,13.548,13.5935,13.5253,13.5556,413600.0
2007-01-19 10:10:00,17.91,17.96,17.86,17.9,189800.0,13.5556,13.5935,13.5178,13.548,189800.0
2007-01-19 10:20:00,17.9,17.93,17.88,17.88,259600.0,13.548,13.5707,13.5329,13.5329,259600.0
2007-01-19 10:30:00,17.88,17.89,17.84,17.86,227400.0,13.5329,13.5405,13.5026,13.5178,227400.0
2007-01-19 10:40:00,17.86,17.97,17.85,17.89,297000.0,13.5178,13.601,13.5102,13.5405,297000.0
2007-01-19 10:50:00,17.9,17.95,17.86,17.91,260800.0,13.548,13.5859,13.5178,13.5556,260800.0
2007-01-19 11:00:00,17.91,17.93,17.88,17.9,240400.0,13.5556,13.5707,13.5329,13.548,240400.0
2007-01-19 11:10:00,17.9,17.91,17.86,17.87,132200.0,13.548,13.5556,13.5178,13.5253,132200.0
2007-01-19 11:20:00,17.87,17.9,17.85,17.86,223600.0,13.5253,13.548,13.5102,13.5178,223600.0
2007-01-19 11:30:00,17.86,17.88,17.85,17.87,206200.0,13.5178,13.5329,13.5102,13.5253,206200.0
2007-01-19 11:40:00,17.88,17.88,17.84,17.84,217800.0,13.5329,13.5329,13.5026,13.5026,217800.0
2007-01-19 11:50:00,17.84,17.86,17.83,17.84,229800.0,13.5026,13.5178,13.4951,13.5026,229800.0
2007-01-19 12:00:00,17.84,17.92,17.84,17.85,345400.0,13.5026,13.5632,13.5026,13.5102,345400.0
2007-01-19 12:10:00,17.85,17.85,17.81,17.81,227000.0,13.5102,13.5102,13.4799,13.4799,227000.0
2007-01-19 12:20:00,17.82,17.82,17.8,17.8,157200.0,13.4875,13.4875,13.4724,13.4724,157200.0
2007-01-19 12:30:00,17.8,17.8,17.75,17.75,220200.0,13.4724,13.4724,13.4345,13.4345,220200.0
2007-01-19 12:40:00,17.76,17.81,17.75,17.77,196400.0,13.4421,13.4799,13.4345,13.4496,196400.0
2007-01-19 12:50:00,17.78,17.79,17.76,17.78,134200.0,13.4572,13.4648,13.4421,13.4572,134200.0
2007-01-19 13:00:00,17.78,17.86,17.76,17.78,391400.0,13.4572,13.5178,13.4421,13.4572,391400.0
2007-01-19 13:10:00,17.78,17.82,17.78,17.79,140400.0,13.4572,13.4875,13.4572,13.4648,140400.0
2007-01-19 13:20:00,17.79,17.8,17.77,17.78,89200.0,13.4648,13.4724,13.4496,13.4572,89200.0
2007-01-19 13:30:00,17.78,17.78,17.75,17.76,111400.0,13.4572,13.4572,13.4345,13.4421,111400.0
2007-01-19 13:40:00,17.76,17.78,17.75,17.76,111600.0,13.4421,13.4572,13.4345,13.4421,111600.0
2007-01-19 13:50:00,17.76,17.77,17.72,17.72,574200.0,13.4421,13.4496,13.4118,13.4118,574200.0
2007-01-19 14:00:00,17.72,17.73,17.71,17.73,409800.0,13.4118,13.4194,13.4042,13.4194,409800.0
2007-01-19 14:10:00,17.73,17.76,17.73,17.74,401200.0,13.4194,13.4421,13.4194,13.4269,401200.0
2007-01-19 14:20:00,17.74,17.77,17.74,17.76,233400.0,13.4269,13.4496,13.4269,13.4421,233400.0
2007-01-19 14:30:00,17.76,17.78,17.75,17.75,262600.0,13.4421,13.4572,13.4345,13.4345,262600.0
2007-01-19 14:40:00,17.75,17.77,17.7,17.75,354600.0,13.4345,13.4496,13.3967,13.4345,354600.0
2007-01-19 14:50:00,17.75,17.79,17.75,17.78,133200.0,13.4345,13.4648,13.4345,13.4572,133200.0
2007-01-19 15:00:00,17.78,17.8,17.75,17.78,213000.0,13.4572,13.4724,13.4345,13.4572,213000.0
2007-01-19 15:10:00,17.79,17.79,17.75,17.76,121000.0,13.4648,13.4648,13.4345,13.4421,121000.0
2007-01-19 15:20:00,17.77,17.77,17.75,17.77,144400.0,13.4496,13.4496,13.4345,13.4496,144400.0
2007-01-19 15:30:00,17.77,17.78,17.75,17.75,278600.0,13.4496,13.4572,13.4345,13.4345,278600.0
2007-01-19 15:40:00,17.75,17.77,17.75,17.75,266000.0,13.4345,13.4496,13.4345,13.4345,266000.0
2007-01-19 15:50:00,17.75,17.8,17.75,17.79,566600.0,13.4345,13.4724,13.4345,13.4648,566600.0
2007-01-22 09:30:00,17.75,17.8,17.73,17.77,581200.0,13.4345,13.4724,13.4194,13.4496,581200.0
2007-01-22 09:40:00,17.77,17.8,17.71,17.74,291200.0,13.4496,13.4724,13.4042,13.4269,291200.0
2007-01-22 09:50:00,17.74,17.75,17.71,17.71,171200.0,13.4269,13.4345,13.4042,13.4042,171200.0
2007-01-22 10:00:00,17.72,17.72,17.56,17.56,558200.0,13.4118,13.4118,13.2907,13.2907,558200.0
2007-01-22 10:10:00,17.56,17.61,17.52,17.61,501200.0,13.2907,13.3285,13.2604,13.3285,501200.0
2007-01-22 10:20:00,17.61,17.63,17.55,17.61,305400.0,13.3285,13.3437,13.2831,13.3285,305400.0
2007-01-22 10:30:00,17.6,17.6,17.54,17.57,231600.0,13.321,13.321,13.2756,13.2983,231600.0
2007-01-22 10:40:00,17.57,17.58,17.53,17.54,296200.0,13.2983,13.3058,13.268,13.2756,296200.0
2007-01-22 10:50:00,17.54,17.58,17.53,17.54,192800.0,13.2756,13.3058,13.268,13.2756,192800.0
2007-01-22 11:00:00,17.54,17.56,17.5,17.55,401200.0,13.2756,13.2907,13.2453,13.2831,401200.0
2007-01-22 11:10:00,17.54,17.55,17.5,17.52,294800.0,13.2756,13.2831,13.2453,13.2604,294800.0
2007-01-22 11:20:00,17.52,17.54,17.5,17.54,236400.0,13.2604,13.2756,13.2453,13.2756,236400.0
2007-01-22 11:30:00,17.54,17.59,17.53,17.58,396800.0,13.2756,13.3134,13.268,13.3058,396800.0
2007-01-22 11:40:00,17.57,17.58,17.51,17.56,280200.0,13.2983,13.3058,13.2529,13.2907,280200.0
2007-01-22 11:50:00,17.56,17.59,17.53,17.55,173000.0,13.2907,13.3134,13.268,13.2831,173000.0
2007-01-22 12:00:00,17.54,17.58,17.53,17.56,169400.0,13.2756,13.3058,13.268,13.2907,169400.0
2007-01-22 12:10:00,17.56,17.58,17.55,17.56,132800.0,13.2907,13.3058,13.2831,13.2907,132800.0
2007-01-22 12:20:00,17.56,17.59,17.55,17.58,121000.0,13.2907,13.3134,13.2831,13.3058,121000.0
2007-01-22 12:30:00,17.59,17.6,17.57,17.58,252800.0,13.3134,13.321,13.2983,13.3058,252800.0
2007-01-22 12:40:00,17.58,17.61,17.53,17.54,279000.0,13.3058,13.3285,13.268,13.2756,279000.0
2007-01-22 12:50:00,17.54,17.56,17.54,17.56,81400.0,13.2756,13.2907,13.2756,13.2907,81400.0
2007-01-22 13:00:00,17.56,17.56,17.54,17.55,98200.0,13.2907,13.2907,13.2756,13.2831,98200.0
2007-01-22 13:10:00,17.55,17.6,17.55,17.6,143000.0,13.2831,13.321,13.2831,13.321,143000.0
2007-01-22 13:20:00,17.6,17.61,17.57,17.61,196200.0,13.321,13.3285,13.2983,13.3285,196200.0
2007-01-22 13:30:00,17.61,17.61,17.58,17.58,59400.0,13.3285,13.3285,13.3058,13.3058,59400.0
2007-01-22 13:40:00,17.58,17.58,17.52,17.53,171800.0,13.3058,13.3058,13.2604,13.268,171800.0
2007-01-22 13:50:00,17.53,17.6,17.53,17.59,152000.0,13.268,13.321,13.268,13.3134,152000.0
2007-01-22 14:00:00,17.59,17.6,17.57,17.58,139000.0,13.3134,13.321,13.2983,13.3058,139000.0
2007-01-22 14:10:00,17.59,17.59,17.56,17.56,157600.0,13.3134,13.3134,13.2907,13.2907,157600.0
2007-01-22 14:20:00,17.56,17.58,17.56,17.57,140000.0,13.2907,13.3058,13.2907,13.2983,140000.0
2007-01-22 14:30:00,17.57,17.59,17.55,17.58,262600.0,13.2983,13.3134,13.2831,13.3058,262600.0
2007-01-22 14:40:00,17.59,17.62,17.59,17.59,226400.0,13.3134,13.3361,13.3134,13.3134,226400.0
2007-01-22 14:50:00,17.59,17.63,17.59,17.62,122800.0,13.3134,13.3437,13.3134,13.3361,122800.0
2007-01-22 15:00:00,17.62,17.63,17.59,17.63,346000.0,13.3361,13.3437,13.3134,13.3437,346000.0
2007-01-22 15:10:00,17.62,17.64,17.6,17.6,180400.0,13.3361,13.3513,13.321,13.321,180400.0
2007-01-22 15:20:00,17.6,17.63,17.59,17.61,261400.0,13.321,13.3437,13.3134,13.3285,261400.0
2007-01-22 15:30:00,17.61,17.67,17.61,17.67,514800.0,13.3285,13.374,13.3285,13.374,514800.0
2007-01-22 15:40:00,17.66,17.68,17.66,17.68,347200.0,13.3664,13.3815,13.3664,13.3815,347200.0
2007-01-22 15:50:00,17.68,17.72,17.64,17.64,596200.0,13.3815,13.4118,13.3513,13.3513,596200.0
2007-01-23 09:30:00,17.65,17.77,17.65,17.71,459200.0,13.3588,13.4496,13.3588,13.4042,459200.0
2007-01-23 09:40:00,17.71,17.78,17.69,17.75,280200.0,13.4042,13.4572,13.3891,13.4345,280200.0
2007-01-23 09:50:00,17.74,17.82,17.7,17.8,439200.0,13.4269,13.4875,13.3967,13.4724,439200.0
2007-01-23 10:00:00,17.8,17.84,17.75,17.78,344600.0,13.4724,13.5026,13.4345,13.4572,344600.0
2007-01-23 10:10:00,17.78,17.81,17.73,17.76,157600.0,13.4572,13.4799,13.4194,13.4421,157600.0
2007-01-23 10:20:00,17.76,17.79,17.74,17.79,132000.0,13.4421,13.4648,13.4269,13.4648,132000.0
2007-01-23 10:30:00,17.79,17.81,17.75,17.79,153200.0,13.4648,13.4799,13.4345,13.4648,153200.0
2007-01-23 10:40:00,17.78,17.8,17.74,17.75,123600.0,13.4572,13.4724,13.4269,13.4345,123600.0
2007-01-23 10:50:00,17.76,17.78,17.75,17.75,104200.0,13.4421,13.4572,13.4345,13.4345,104200.0
2007-01-23 11:00:00,17.75,17.8,17.75,17.8,157800.0,13.4345,13.4724,13.4345,13.4724,157800.0
2007-01-23 11:10:00,17.8,17.82,17.76,17.78,388200.0,13.4724,13.4875,13.4421,13.4572,388200.0
2007-01-23 11:20:00,17.78,17.8,17.77,17.79,258600.0,13.4572,13.4724,13.4496,13.4648,258600.0
2007-01-23 11:30:00,17.79,17.8,17.72,17.72,282400.0,13.4648,13.4724,13.4118,13.4118,282400.0
2007-01-23 11:40:00,17.71,17.72,17.68,17.68,194200.0,13.4042,13.4118,13.3815,13.3815,194200.0
2007-01-23 11:50:00,17.68,17.73,17.67,17.7,182000.0,13.3815,13.4194,13.374,13.3967,182000.0
2007-01-23 12:00:00,17.7,17.74,17.68,17.72,328400.0,13.3967,13.4269,13.3815,13.4118,328400.0
2007-01-23 12:10:00,17.72,17.73,17.7,17.73,144600.0,13.4118,13.4194,13.3967,13.4194,144600.0
2007-01-23 12:20:00,17.72,17.73,17.67,17.7,137000.0,13.4118,13.4194,13.374,13.3967,137000.0
2007-01-23 12:30:00,17.7,17.7,17.67,17.68,139800.0,13.3967,13.3967,13.374,13.3815,139800.0
2007-01-23 12:40:00,17.67,17.68,17.67,17.67,198400.0,13.374,13.3815,13.374,13.374,198400.0
2007-01-23 12:50:00,17.68,17.68,17.65,17.67,293600.0,13.3815,13.3815,13.3588,13.374,293600.0
2007-01-23 13:00:00,17.66,17.68,17.64,17.65,324200.0,13.3664,13.3815,13.3513,13.3588,324200.0
2007-01-23 13:10:00,17.65,17.66,17.61,17.61,245600.0,13.3588,13.3664,13.3285,13.3285,245600.0
2007-01-23 13:20:00,17.62,17.65,17.61,17.64,171400.0,13.3361,13.3588,13.3285,13.3513,171400.0
2007-01-23 13:30:00,17.64,17.65,17.62,17.62,226000.0,13.3513,13.3588,13.3361,13.3361,226000.0
2007-01-23 13:40:00,17.62,17.62,17.61,17.61,196200.0,13.3361,13.3361,13.3285,13.3285,196200.0
2007-01-23 13:50:00,17.61,17.61,17.58,17.59,210600.0,13.3285,13.3285,13.3058,13.3134,210600.0
2007-01-23 14:00:00,17.59,17.59,17.51,17.53,688000.0,13.3134,13.3134,13.2529,13.268,688000.0
2007-01-23 14:10:00,17.53,17.57,17.53,17.55,270400.0,13.268,13.2983,13.268,13.2831,270400.0
2007-01-23 14:20:00,17.55,17.55,17.5,17.52,233800.0,13.2831,13.2831,13.2453,13.2604,233800.0
2007-01-23 14:30:00,17.52,17.52,17.43,17.48,627200.0,13.2604,13.2604,13.1923,13.2302,627200.0
2007-01-23 14:40:00,17.47,17.48,17.41,17.42,440400.0,13.2226,13.2302,13.1772,13.1847,440400.0
2007-01-23 14:50:00,17.43,17.5,17.42,17.5,362600.0,13.1923,13.2453,13.1847,13.2453,362600.0
2007-01-23 15:00:00,17.5,17.52,17.49,17.49,330400.0,13.2453,13.2604,13.2377,13.2377,330400.0
2007-01-23 15:10:00,17.49,17.5,17.46,17.5,364200.0,13.2377,13.2453,13.215,13.2453,364200.0
2007-01-23 15:20:00,17.5,17.52,17.46,17.47,357200.0,13.2453,13.2604,13.215,13.2226,357200.0
2007-01-23 15:30:00,17.46,17.52,17.45,17.52,335600.0,13.215,13.2604,13.2074,13.2604,335600.0
2007-01-23 15:40:00,17.52,17.52,17.5,17.5,441600.0,13.2604,13.2604,13.2453,13.2453,441600.0
2007-01-23 15:50:00,17.5,17.53,17.48,17.48,862200.0,13.2453,13.268,13.2302,13.2302,862200.0
2007-01-24 09:30:00,17.56,17.64,17.46,17.5,661200.0,13.2907,13.3513,13.215,13.2453,661200.0
2007-01-24 09:40:00,17.5,17.54,17.48,17.5,301400.0,13.2453,13.2756,13.2302,13.2453,301400.0
2007-01-24 09:50:00,17.5,17.5,17.42,17.43,432000.0,13.2453,13.2453,13.1847,13.1923,432000.0
2007-01-24 10:00:00,17.43,17.46,17.43,17.44,501600.0,13.1923,13.215,13.1923,13.1999,501600.0
2007-01-24 10:10:00,17.44,17.46,17.42,17.46,373000.0,13.1999,13.215,13.1847,13.215,373000.0
2007-01-24 10:20:00,17.46,17.47,17.4,17.4,422000.0,13.215,13.2226,13.1696,13.1696,422000.0
2007-01-24 10:30:00,17.41,17.46,17.4,17.44,490200.0,13.1772,13.215,13.1696,13.1999,490200.0
2007-01-24 10:40:00,17.44,17.49,17.43,17.48,359400.0,13.1999,13.2377,13.1923,13.2302,359400.0
2007-01-24 10:50:00,17.48,17.55,17.47,17.55,428200.0,13.2302,13.2831,13.2226,13.2831,428200.0
2007-01-24 11:00:00,17.55,17.59,17.53,17.54,527800.0,13.2831,13.3134,13.268,13.2756,527800.0
2007-01-24 11:10:00,17.54,17.55,17.51,17.52,374800.0,13.2756,13.2831,13.2529,13.2604,374800.0
2007-01-24 11:20:00,17.52,17.53,17.48,17.49,394600.0,13.2604,13.268,13.2302,13.2377,394600.0
2007-01-24 11:30:00,17.48,17.52,17.48,17.52,277800.0,13.2302,13.2604,13.2302,13.2604,277800.0
2007-01-24 11:40:00,17.52,17.54,17.5,17.51,313600.0,13.2604,13.2756,13.2453,13.2529,313600.0
2007-01-24 11:50:00,17.51,17.51,17.47,17.48,286000.0,13.2529,13.2529,13.2226,13.2302,286000.0
2007-01-24 12:00:00,17.47,17.5,17.47,17.5,302400.0,13.2226,13.2453,13.2226,13.2453,302400.0
2007-01-24 12:10:00,17.5,17.52,17.48,17.5,241000.0,13.2453,13.2604,13.2302,13.2453,241000.0
2007-01-24 12:20:00,17.49,17.49,17.47,17.48,229000.0,13.2377,13.2377,13.2226,13.2302,229000.0
2007-01-24 12:30:00,17.48,17.49,17.46,17.48,237600.0,13.2302,13.2377,13.215,13.2302,237600.0
2007-01-24 12:40:00,17.48,17.48,17.45,17.46,273000.0,13.2302,13.2302,13.2074,13.215,273000.0
2007-01-24 12:50:00,17.47,17.5,17.46,17.5,497600.0,13.2226,13.2453,13.215,13.2453,497600.0
2007-01-24 13:00:00,17.49,17.5,17.49,17.5,174400.0,13.2377,13.2453,13.2377,13.2453,174400.0
2007-01-24 13:10:00,17.5,17.54,17.5,17.5,643000.0,13.2453,13.2756,13.2453,13.2453,643000.0
2007-01-24 13:20:00,17.5,17.51,17.49,17.49,208600.0,13.2453,13.2529,13.2377,13.2377,208600.0
2007-01-24 13:30:00,17.49,17.5,17.48,17.49,267800.0,13.2377,13.2453,13.2302,13.2377,267800.0
2007-01-24 13:40:00,17.5,17.5,17.48,17.5,130400.0,13.2453,13.2453,13.2302,13.2453,130400.0
2007-01-24 13:50:00,17.5,17.52,17.49,17.5,415000.0,13.2453,13.2604,13.2377,13.2453,415000.0
2007-01-24 14:00:00,17.5,17.51,17.49,17.5,351600.0,13.2453,13.2529,13.2377,13.2453,351600.0
2007-01-24 14:10:00,17.5,17.5,17.49,17.49,141000.0,13.2453,13.2453,13.2377,13.2377,141000.0
2007-01-24 14:20:00,17.5,17.5,17.49,17.5,163800.0,13.2453,13.2453,13.2377,13.2453,163800.0
2007-01-24 14:30:00,17.5,17.5,17.5,17.5,340800.0,13.2453,13.2453,13.2453,13.2453,340800.0
2007-01-24 14:40:00,17.5,17.5,17.49,17.5,186000.0,13.2453,13.2453,13.2377,13.2453,186000.0
2007-01-24 14:50:00,17.49,17.5,17.48,17.48,295000.0,13.2377,13.2453,13.2302,13.2302,295000.0
2007-01-24 15:00:00,17.48,17.5,17.46,17.47,926400.0,13.2302,13.2453,13.215,13.2226,926400.0
2007-01-24 15:10:00,17.47,17.48,17.44,17.46,402400.0,13.2226,13.2302,13.1999,13.215,402400.0
2007-01-24 15:20:00,17.46,17.47,17.44,17.46,292000.0,13.215,13.2226,13.1999,13.215,292000.0
2007-01-24 15:30:00,17.46,17.47,17.43,17.45,445600.0,13.215,13.2226,13.1923,13.2074,445600.0
2007-01-24 15:40:00,17.45,17.46,17.42,17.42,866000.0,13.2074,13.215,13.1847,13.1847,866000.0
2007-01-24 15:50:00,17.42,17.42,17.39,17.4,1333000.0,13.1847,13.1847,13.162,13.1696,1333000.0
2007-01-25 09:30:00,17.33,17.37,17.28,17.28,1038800.0,13.1166,13.1469,13.0788,13.0788,1038800.0
2007-01-25 09:40:00,17.28,17.35,17.27,17.34,333600.0,13.0788,13.1318,13.0712,13.1242,333600.0
2007-01-25 09:50:00,17.34,17.35,17.3,17.35,384800.0,13.1242,13.1318,13.0939,13.1318,384800.0
2007-01-25 10:00:00,17.35,17.37,17.3,17.35,453800.0,13.1318,13.1469,13.0939,13.1318,453800.0
2007-01-25 10:10:00,17.35,17.36,17.25,17.3,393600.0,13.1318,13.1393,13.0561,13.0939,393600.0
2007-01-25 10:20:00,17.3,17.3,17.25,17.25,378200.0,13.0939,13.0939,13.0561,13.0561,378200.0
2007-01-25 10:30:00,17.26,17.29,17.25,17.25,264600.0,13.0636,13.0864,13.0561,13.0561,264600.0
2007-01-25 10:40:00,17.25,17.27,17.21,17.24,501000.0,13.0561,13.0712,13.0258,13.0485,501000.0
2007-01-25 10:50:00,17.24,17.31,17.24,17.29,355800.0,13.0485,13.1015,13.0485,13.0864,355800.0
2007-01-25 11:00:00,17.29,17.29,17.24,17.25,652200.0,13.0864,13.0864,13.0485,13.0561,652200.0
2007-01-25 11:10:00,17.25,17.25,17.18,17.2,438200.0,13.0561,13.0561,13.0031,13.0182,438200.0
2007-01-25 11:20:00,17.2,17.21,17.17,17.17,311800.0,13.0182,13.0258,12.9955,12.9955,311800.0
2007-01-25 11:30:00,17.17,17.18,17.12,17.14,524400.0,12.9955,13.0031,12.9577,12.9728,524400.0
2007-01-25 11:40:00,17.13,17.16,17.12,17.13,502200.0,12.9653,12.988,12.9577,12.9653,502200.0
2007-01-25 11:50:00,17.13,17.16,17.13,17.14,249200.0,12.9653,12.988,12.9653,12.9728,249200.0
2007-01-25 12:00:00,17.15,17.17,17.11,17.13,727400.0,12.9804,12.9955,12.9501,12.9653,727400.0
2007-01-25 12:10:00,17.13,17.13,17.1,17.13,274400.0,12.9653,12.9653,12.9425,12.9653,274400.0
2007-01-25 12:20:00,17.13,17.15,17.11,17.11,287600.0,12.9653,12.9804,12.9501,12.9501,287600.0
2007-01-25 12:30:00,17.11,17.13,17.1,17.13,389600.0,12.9501,12.9653,12.9425,12.9653,389600.0
2007-01-25 12:40:00,17.11,17.15,17.11,17.15,335200.0,12.9501,12.9804,12.9501,12.9804,335200.0
2007-01-25 12:50:00,17.15,17.17,17.13,17.17,560400.0,12.9804,12.9955,12.9653,12.9955,560400.0
2007-01-25 13:00:00,17.17,17.18,17.14,17.15,403400.0,12.9955,13.0031,12.9728,12.9804,403400.0
2007-01-25 13:10:00,17.15,17.25,17.11,17.11,432000.0,12.9804,13.0561,12.9501,12.9501,432000.0
2007-01-25 13:20:00,17.11,17.13,17.1,17.13,254400.0,12.9501,12.9653,12.9425,12.9653,254400.0
2007-01-25 13:30:00,17.13,17.13,17.1,17.1,434000.0,12.9653,12.9653,12.9425,12.9425,434000.0
2007-01-25 13:40:00,17.11,17.11,17.03,17.09,647800.0,12.9501,12.9501,12.8896,12.935,647800.0
2007-01-25 13:50:00,17.09,17.13,17.07,17.07,305000.0,12.935,12.9653,12.9198,12.9198,305000.0
2007-01-25 14:00:00,17.08,17.09,17.05,17.07,464600.0,12.9274,12.935,12.9047,12.9198,464600.0
2007-01-25 14:10:00,17.07,17.09,17.05,17.05,280600.0,12.9198,12.935,12.9047,12.9047,280600.0
2007-01-25 14:20:00,17.06,17.08,17.03,17.05,345400.0,12.9123,12.9274,12.8896,12.9047,345400.0
2007-01-25 14:30:00,17.06,17.09,17.04,17.06,391600.0,12.9123,12.935,12.8971,12.9123,391600.0
2007-01-25 14:40:00,17.06,17.07,17.03,17.03,296800.0,12.9123,12.9198,12.8896,12.8896,296800.0
2007-01-25 14:50:00,17.03,17.06,17.03,17.04,348800.0,12.8896,12.9123,12.8896,12.8971,348800.0
2007-01-25 15:00:00,17.04,17.04,16.96,16.98,1103000.0,12.8971,12.8971,12.8366,12.8517,1103000.0
2007-01-25 15:10:00,16.98,17.02,16.97,17.0,620600.0,12.8517,12.882,12.8442,12.8669,620600.0
2007-01-25 15:20:00,17.0,17.02,16.99,17.0,580800.0,12.8669,12.882,12.8593,12.8669,580800.0
2007-01-25 15:30:00,17.0,17.02,16.97,17.01,557600.0,12.8669,12.882,12.8442,12.8744,557600.0
2007-01-25 15:40:00,17.0,17.01,16.96,16.96,933000.0,12.8669,12.8744,12.8366,12.8366,933000.0
2007-01-25 15:50:00,16.96,17.03,16.94,16.98,1546200.0,12.8366,12.8896,12.8214,12.8517,1546200.0
2007-01-26 09:30:00,17.09,17.15,17.04,17.14,879600.0,12.935,12.9804,12.8971,12.9728,879600.0
2007-01-26 09:40:00,17.14,17.17,17.09,17.11,883200.0,12.9728,12.9955,12.935,12.9501,883200.0
2007-01-26 09:50:00,17.11,17.14,17.11,17.14,660600.0,12.9501,12.9728,12.9501,12.9728,660600.0
2007-01-26 10:00:00,17.14,17.2,17.03,17.05,898800.0,12.9728,13.0182,12.8896,12.9047,898800.0
2007-01-26 10:10:00,17.05,17.09,17.0,17.01,641800.0,12.9047,12.935,12.8669,12.8744,641800.0
2007-01-26 10:20:00,17.0,17.02,16.96,16.97,955400.0,12.8669,12.882,12.8366,12.8442,955400.0
2007-01-26 10:30:00,16.97,17.04,16.94,17.02,1749200.0,12.8442,12.8971,12.8214,12.882,1749200.0
2007-01-26 10:40:00,17.02,17.02,16.99,17.0,530200.0,12.882,12.882,12.8593,12.8669,530200.0
2007-01-26 10:50:00,17.0,17.02,16.98,17.0,556200.0,12.8669,12.882,12.8517,12.8669,556200.0
2007-01-26 11:00:00,17.0,17.02,16.95,16.95,678600.0,12.8669,12.882,12.829,12.829,678600.0
2007-01-26 11:10:00,16.95,16.95,16.89,16.91,551200.0,12.829,12.829,12.7836,12.7987,551200.0
2007-01-26 11:20:00,16.92,16.93,16.87,16.93,559400.0,12.8063,12.8139,12.7685,12.8139,559400.0
2007-01-26 11:30:00,16.93,16.93,16.8,16.81,755400.0,12.8139,12.8139,12.7155,12.7231,755400.0
2007-01-26 11:40:00,16.82,16.83,16.75,16.79,859000.0,12.7306,12.7382,12.6776,12.7079,859000.0
2007-01-26 11:50:00,16.79,16.82,16.76,16.81,457200.0,12.7079,12.7306,12.6852,12.7231,457200.0
2007-01-26 12:00:00,16.81,16.86,16.81,16.84,688800.0,12.7231,12.7609,12.7231,12.7458,688800.0
2007-01-26 12:10:00,16.84,16.9,16.83,16.88,463000.0,12.7458,12.7912,12.7382,12.776,463000.0
2007-01-26 12:20:00,16.88,16.96,16.88,16.94,452600.0,12.776,12.8366,12.776,12.8214,452600.0
2007-01-26 12:30:00,16.95,16.96,16.92,16.94,263600.0,12.829,12.8366,12.8063,12.8214,263600.0
2007-01-26 12:40:00,16.94,16.95,16.89,16.9,264200.0,12.8214,12.829,12.7836,12.7912,264200.0
2007-01-26 12:50:00,16.9,16.9,16.86,16.87,248000.0,12.7912,12.7912,12.7609,12.7685,248000.0
2007-01-26 13:00:00,16.88,16.92,16.86,16.86,724600.0,12.776,12.8063,12.7609,12.7609,724600.0
2007-01-26 13:10:00,16.86,16.9,16.85,16.9,403800.0,12.7609,12.7912,12.7533,12.7912,403800.0
2007-01-26 13:20:00,16.91,16.93,16.88,16.91,233000.0,12.7987,12.8139,12.776,12.7987,233000.0
2007-01-26 13:30:00,16.91,16.98,16.91,16.94,280400.0,12.7987,12.8517,12.7987,12.8214,280400.0
2007-01-26 13:40:00,16.94,17.0,16.94,16.99,326200.0,12.8214,12.8669,12.8214,12.8593,326200.0
2007-01-26 13:50:00,16.99,17.0,16.98,16.99,141800.0,12.8593,12.8669,12.8517,12.8593,141800.0
2007-01-26 14:00:00,16.99,16.99,16.93,16.96,274600.0,12.8593,12.8593,12.8139,12.8366,274600.0
2007-01-26 14:10:00,16.96,17.02,16.96,17.0,364000.0,12.8366,12.882,12.8366,12.8669,364000.0
2007-01-26 14:20:00,17.0,17.04,17.0,17.03,253800.0,12.8669,12.8971,12.8669,12.8896,253800.0
2007-01-26 14:30:00,17.03,17.04,16.98,16.99,331000.0,12.8896,12.8971,12.8517,12.8593,331000.0
2007-01-26 14:40:00,17.0,17.02,16.99,17.0,299800.0,12.8669,12.882,12.8593,12.8669,299800.0
2007-01-26 14:50:00,17.0,17.0,16.98,17.0,486600.0,12.8669,12.8669,12.8517,12.8669,486600.0
2007-01-26 15:00:00,17.0,17.03,16.99,17.03,267400.0,12.8669,12.8896,12.8593,12.8896,267400.0
2007-01-26 15:10:00,17.03,17.07,17.01,17.04,493800.0,12.8896,12.9198,12.8744,12.8971,493800.0
2007-01-26 15:20:00,17.04,17.04,17.0,17.0,443000.0,12.8971,12.8971,12.8669,12.8669,443000.0
2007-01-26 15:30:00,17.0,17.01,16.96,17.0,485000.0,12.8669,12.8744,12.8366,12.8669,485000.0
2007-01-26 15:40:00,17.0,17.0,16.96,17.0,430600.0,12.8669,12.8669,12.8366,12.8669,430600.0
2007-01-26 15:50:00,17.0,17.01,16.94,16.94,802200.0,12.8669,12.8744,12.8214,12.8214,802200.0
2007-01-29 09:30:00,17.04,17.06,16.83,16.95,968000.0,12.8971,12.9123,12.7382,12.829,968000.0
2007-01-29 09:40:00,16.96,17.03,16.94,17.03,315600.0,12.8366,12.8896,12.8214,12.8896,315600.0
2007-01-29 09:50:00,17.02,17.07,16.96,16.98,301000.0,12.882,12.9198,12.8366,12.8517,301000.0
2007-01-29 10:00:00,16.99,17.05,16.97,17.03,238000.0,12.8593,12.9047,12.8442,12.8896,238000.0
2007-01-29 10:10:00,17.03,17.03,17.0,17.02,474600.0,12.8896,12.8896,12.8669,12.882,474600.0
2007-01-29 10:20:00,17.02,17.04,17.0,17.0,508600.0,12.882,12.8971,12.8669,12.8669,508600.0
2007-01-29 10:30:00,17.01,17.03,16.96,16.99,590000.0,12.8744,12.8896,12.8366,12.8593,590000.0
2007-01-29 10:40:00,17.0,17.04,16.99,17.02,601000.0,12.8669,12.8971,12.8593,12.882,601000.0
2007-01-29 10:50:00,17.03,17.05,17.0,17.05,296400.0,12.8896,12.9047,12.8669,12.9047,296400.0
2007-01-29 11:00:00,17.05,17.08,17.02,17.07,396200.0,12.9047,12.9274,12.882,12.9198,396200.0
2007-01-29 11:10:00,17.06,17.15,17.06,17.14,630800.0,12.9123,12.9804,12.9123,12.9728,630800.0
2007-01-29 11:20:00,17.14,17.23,17.14,17.22,766600.0,12.9728,13.0409,12.9728,13.0334,766600.0
2007-01-29 11:30:00,17.22,17.23,17.17,17.22,627000.0,13.0334,13.0409,12.9955,13.0334,627000.0
2007-01-29 11:40:00,17.22,17.25,17.21,17.23,504400.0,13.0334,13.0561,13.0258,13.0409,504400.0
2007-01-29 11:50:00,17.23,17.25,17.19,17.25,515800.0,13.0409,13.0561,13.0107,13.0561,515800.0
2007-01-29 12:00:00,17.25,17.25,17.2,17.22,353200.0,13.0561,13.0561,13.0182,13.0334,353200.0
2007-01-29 12:10:00,17.22,17.24,17.18,17.23,270800.0,13.0334,13.0485,13.0031,13.0409,270800.0
2007-01-29 12:20:00,17.23,17.25,17.21,17.22,502600.0,13.0409,13.0561,13.0258,13.0334,502600.0
2007-01-29 12:30:00,17.22,17.25,17.21,17.24,135000.0,13.0334,13.0561,13.0258,13.0485,135000.0
2007-01-29 12:40:00,17.23,17.28,17.23,17.28,423800.0,13.0409,13.0788,13.0409,13.0788,423800.0
2007-01-29 12:50:00,17.28,17.37,17.28,17.36,921400.0,13.0788,13.1469,13.0788,13.1393,921400.0
2007-01-29 13:00:00,17.36,17.39,17.33,17.37,402200.0,13.1393,13.162,13.1166,13.1469,402200.0
2007-01-29 13:10:00,17.37,17.4,17.32,17.32,259800.0,13.1469,13.1696,13.1091,13.1091,259800.0
2007-01-29 13:20:00,17.33,17.34,17.28,17.31,204800.0,13.1166,13.1242,13.0788,13.1015,204800.0
2007-01-29 13:30:00,17.31,17.34,17.28,17.28,245600.0,13.1015,13.1242,13.0788,13.0788,245600.0
2007-01-29 13:40:00,17.28,17.28,17.22,17.23,377600.0,13.0788,13.0788,13.0334,13.0409,377600.0
2007-01-29 13:50:00,17.23,17.25,17.16,17.19,564400.0,13.0409,13.0561,12.988,13.0107,564400.0
2007-01-29 14:00:00,17.19,17.21,17.12,17.15,352400.0,13.0107,13.0258,12.9577,12.9804,352400.0
2007-01-29 14:10:00,17.15,17.19,17.11,17.19,574200.0,12.9804,13.0107,12.9501,13.0107,574200.0
2007-01-29 14:20:00,17.19,17.21,17.17,17.18,210600.0,13.0107,13.0258,12.9955,13.0031,210600.0
2007-01-29 14:30:00,17.18,17.23,17.18,17.22,223000.0,13.0031,13.0409,13.0031,13.0334,223000.0
2007-01-29 14:40:00,17.22,17.28,17.22,17.26,916000.0,13.0334,13.0788,13.0334,13.0636,916000.0
2007-01-29 14:50:00,17.26,17.29,17.26,17.28,626200.0,13.0636,13.0864,13.0636,13.0788,626200.0
2007-01-29 15:00:00,17.28,17.33,17.28,17.32,655000.0,13.0788,13.1166,13.0788,13.1091,655000.0
2007-01-29 15:10:00,17.32,17.37,17.3,17.3,748200.0,13.1091,13.1469,13.0939,13.0939,748200.0
2007-01-29 15:20:00,17.31,17.31,17.26,17.31,451200.0,13.1015,13.1015,13.0636,13.1015,451200.0
2007-01-29 15:30:00,17.31,17.31,17.28,17.28,694800.0,13.1015,13.1015,13.0788,13.0788,694800.0
2007-01-29 15:40:00,17.28,17.31,17.25,17.25,1415800.0,13.0788,13.1015,13.0561,13.0561,1415800.0
2007-01-29 15:50:00,17.25,17.29,17.25,17.29,1285000.0,13.0561,13.0864,13.0561,13.0864,1285000.0
2007-01-30 09:30:00,17.6,17.68,17.5,17.51,1723600.0,13.321,13.3815,13.2453,13.2529,1723600.0
2007-01-30 09:40:00,17.51,17.56,17.45,17.55,771200.0,13.2529,13.2907,13.2074,13.2831,771200.0
2007-01-30 09:50:00,17.55,17.6,17.5,17.52,796000.0,13.2831,13.321,13.2453,13.2604,796000.0
2007-01-30 10:00:00,17.52,17.53,17.45,17.47,685800.0,13.2604,13.268,13.2074,13.2226,685800.0
2007-01-30 10:10:00,17.47,17.49,17.46,17.49,344600.0,13.2226,13.2377,13.215,13.2377,344600.0
2007-01-30 10:20:00,17.49,17.5,17.46,17.49,426400.0,13.2377,13.2453,13.215,13.2377,426400.0
2007-01-30 10:30:00,17.48,17.49,17.39,17.42,649600.0,13.2302,13.2377,13.162,13.1847,649600.0
2007-01-30 10:40:00,17.42,17.43,17.4,17.41,401800.0,13.1847,13.1923,13.1696,13.1772,401800.0
2007-01-30 10:50:00,17.41,17.43,17.4,17.43,578600.0,13.1772,13.1923,13.1696,13.1923,578600.0
2007-01-30 11:00:00,17.43,17.43,17.39,17.41,744800.0,13.1923,13.1923,13.162,13.1772,744800.0
2007-01-30 11:10:00,17.41,17.42,17.4,17.41,799600.0,13.1772,13.1847,13.1696,13.1772,799600.0
2007-01-30 11:20:00,17.41,17.45,17.4,17.42,2208400.0,13.1772,13.2074,13.1696,13.1847,2208400.0
2007-01-30 11:30:00,17.42,17.43,17.38,17.42,313200.0,13.1847,13.1923,13.1545,13.1847,313200.0
2007-01-30 11:40:00,17.42,17.44,17.42,17.43,305600.0,13.1847,13.1999,13.1847,13.1923,305600.0
2007-01-30 11:50:00,17.43,17.43,17.42,17.42,267600.0,13.1923,13.1923,13.1847,13.1847,267600.0
2007-01-30 12:00:00,17.42,17.43,17.34,17.4,1034600.0,13.1847,13.1923,13.1242,13.1696,1034600.0
2007-01-30 12:10:00,17.4,17.45,17.39,17.39,389600.0,13.1696,13.2074,13.162,13.162,389600.0
2007-01-30 12:20:00,17.38,17.42,17.38,17.41,434200.0,13.1545,13.1847,13.1545,13.1772,434200.0
2007-01-30 12:30:00,17.4,17.45,17.38,17.44,325800.0,13.1696,13.2074,13.1545,13.1999,325800.0
2007-01-30 12:40:00,17.44,17.45,17.39,17.4,299000.0,13.1999,13.2074,13.162,13.1696,299000.0
2007-01-30 12:50:00,17.4,17.4,17.39,17.4,135200.0,13.1696,13.1696,13.162,13.1696,135200.0
2007-01-30 13:00:00,17.4,17.4,17.38,17.39,763000.0,13.1696,13.1696,13.1545,13.162,763000.0
2007-01-30 13:10:00,17.39,17.41,17.38,17.41,513400.0,13.162,13.1772,13.1545,13.1772,513400.0
2007-01-30 13:20:00,17.4,17.41,17.4,17.4,395600.0,13.1696,13.1772,13.1696,13.1696,395600.0
2007-01-30 13:30:00,17.4,17.41,17.39,17.4,316600.0,13.1696,13.1772,13.162,13.1696,316600.0
2007-01-30 13:40:00,17.4,17.41,17.4,17.41,262600.0,13.1696,13.1772,13.1696,13.1772,262600.0
2007-01-30 13:50:00,17.41,17.42,17.38,17.39,314000.0,13.1772,13.1847,13.1545,13.162,314000.0
2007-01-30 14:00:00,17.4,17.4,17.38,17.38,364800.0,13.1696,13.1696,13.1545,13.1545,364800.0
2007-01-30 14:10:00,17.38,17.39,17.36,17.37,613400.0,13.1545,13.162,13.1393,13.1469,613400.0
2007-01-30 14:20:00,17.37,17.38,17.37,17.37,225200.0,13.1469,13.1545,13.1469,13.1469,225200.0
2007-01-30 14:30:00,17.38,17.4,17.35,17.4,1058600.0,13.1545,13.1696,13.1318,13.1696,1058600.0
2007-01-30 14:40:00,17.4,17.4,17.35,17.36,864400.0,13.1696,13.1696,13.1318,13.1393,864400.0
2007-01-30 14:50:00,17.36,17.38,17.36,17.36,1774800.0,13.1393,13.1545,13.1393,13.1393,1774800.0
2007-01-30 15:00:00,17.36,17.36,17.34,17.36,679600.0,13.1393,13.1393,13.1242,13.1393,679600.0
2007-01-30 15:10:00,17.36,17.36,17.33,17.36,513400.0,13.1393,13.1393,13.1166,13.1393,513400.0
2007-01-30 15:20:00,17.36,17.36,17.3,17.3,581400.0,13.1393,13.1393,13.0939,13.0939,581400.0
2007-01-30 15:30:00,17.3,17.32,17.27,17.32,1504600.0,13.0939,13.1091,13.0712,13.1091,1504600.0
2007-01-30 15:40:00,17.32,17.32,17.28,17.31,628600.0,13.1091,13.1091,13.0788,13.1015,628600.0
2007-01-30 15:50:00,17.31,17.35,17.27,17.28,1823200.0,13.1015,13.1318,13.0712,13.0788,1823200.0
2007-01-31 09:30:00,17.3,17.34,17.28,17.3,630200.0,13.0939,13.1242,13.0788,13.0939,630200.0
2007-01-31 09:40:00,17.3,17.3,17.22,17.25,548000.0,13.0939,13.0939,13.0334,13.0561,548000.0
2007-01-31 09:50:00,17.25,17.28,17.25,17.25,435200.0,13.0561,13.0788,13.0561,13.0561,435200.0
2007-01-31 10:00:00,17.25,17.25,17.24,17.24,657600.0,13.0561,13.0561,13.0485,13.0485,657600.0
2007-01-31 10:10:00,17.24,17.26,17.21,17.22,451400.0,13.0485,13.0636,13.0258,13.0334,451400.0
2007-01-31 10:20:00,17.22,17.25,17.18,17.22,520000.0,13.0334,13.0561,13.0031,13.0334,520000.0
2007-01-31 10:30:00,17.22,17.34,17.22,17.33,703600.0,13.0334,13.1242,13.0334,13.1166,703600.0
2007-01-31 10:40:00,17.33,17.33,17.27,17.31,349000.0,13.1166,13.1166,13.0712,13.1015,349000.0
2007-01-31 10:50:00,17.31,17.33,17.29,17.29,284600.0,13.1015,13.1166,13.0864,13.0864,284600.0
2007-01-31 11:00:00,17.29,17.31,17.28,17.3,191000.0,13.0864,13.1015,13.0788,13.0939,191000.0
2007-01-31 11:10:00,17.3,17.33,17.3,17.32,250000.0,13.0939,13.1166,13.0939,13.1091,250000.0
2007-01-31 11:20:00,17.31,17.32,17.3,17.31,349800.0,13.1015,13.1091,13.0939,13.1015,349800.0
2007-01-31 11:30:00,17.32,17.33,17.3,17.32,270000.0,13.1091,13.1166,13.0939,13.1091,270000.0
2007-01-31 11:40:00,17.32,17.36,17.31,17.36,317200.0,13.1091,13.1393,13.1015,13.1393,317200.0
2007-01-31 11:50:00,17.35,17.36,17.31,17.32,220000.0,13.1318,13.1393,13.1015,13.1091,220000.0
2007-01-31 12:00:00,17.32,17.32,17.3,17.31,234800.0,13.1091,13.1091,13.0939,13.1015,234800.0
2007-01-31 12:10:00,17.3,17.33,17.25,17.28,375800.0,13.0939,13.1166,13.0561,13.0788,375800.0
2007-01-31 12:20:00,17.28,17.28,17.25,17.25,197800.0,13.0788,13.0788,13.0561,13.0561,197800.0
2007-01-31 12:30:00,17.25,17.25,17.24,17.25,203400.0,13.0561,13.0561,13.0485,13.0561,203400.0
2007-01-31 12:40:00,17.25,17.28,17.24,17.28,188200.0,13.0561,13.0788,13.0485,13.0788,188200.0
2007-01-31 12:50:00,17.28,17.3,17.25,17.29,165400.0,13.0788,13.0939,13.0561,13.0864,165400.0
2007-01-31 13:00:00,17.29,17.33,17.25,17.33,217400.0,13.0864,13.1166,13.0561,13.1166,217400.0
2007-01-31 13:10:00,17.32,17.33,17.28,17.3,272200.0,13.1091,13.1166,13.0788,13.0939,272200.0
2007-01-31 13:20:00,17.31,17.32,17.29,17.3,193400.0,13.1015,13.1091,13.0864,13.0939,193400.0
2007-01-31 13:30:00,17.3,17.36,17.29,17.35,275600.0,13.0939,13.1393,13.0864,13.1318,275600.0
2007-01-31 13:40:00,17.35,17.35,17.3,17.33,271400.0,13.1318,13.1318,13.0939,13.1166,271400.0
2007-01-31 13:50:00,17.33,17.36,17.33,17.34,237600.0,13.1166,13.1393,13.1166,13.1242,237600.0
2007-01-31 14:00:00,17.34,17.35,17.29,17.29,254200.0,13.1242,13.1318,13.0864,13.0864,254200.0
2007-01-31 14:10:00,17.29,17.41,17.25,17.41,612000.0,13.0864,13.1772,13.0561,13.1772,612000.0
2007-01-31 14:20:00,17.41,17.46,17.37,17.4,632200.0,13.1772,13.215,13.1469,13.1696,632200.0
2007-01-31 14:30:00,17.4,17.56,17.39,17.55,979000.0,13.1696,13.2907,13.162,13.2831,979000.0
2007-01-31 14:40:00,17.55,17.55,17.48,17.5,656800.0,13.2831,13.2831,13.2302,13.2453,656800.0
2007-01-31 14:50:00,17.5,17.52,17.48,17.49,664200.0,13.2453,13.2604,13.2302,13.2377,664200.0
2007-01-31 15:00:00,17.49,17.53,17.46,17.49,1065000.0,13.2377,13.268,13.215,13.2377,1065000.0
2007-01-31 15:10:00,17.49,17.52,17.49,17.5,621000.0,13.2377,13.2604,13.2377,13.2453,621000.0
2007-01-31 15:20:00,17.5,17.54,17.46,17.54,518600.0,13.2453,13.2756,13.215,13.2756,518600.0
2007-01-31 15:30:00,17.54,17.58,17.5,17.52,885600.0,13.2756,13.3058,13.2453,13.2604,885600.0
2007-01-31 15:40:00,17.52,17.52,17.45,17.49,860000.0,13.2604,13.2604,13.2074,13.2377,860000.0
2007-01-31 15:50:00,17.49,17.5,17.43,17.47,1532600.0,13.2377,13.2453,13.1923,13.2226,1532600.0
2007-02-01 09:30:00,17.57,17.63,17.28,17.62,2058000.0,13.2983,13.3437,13.0788,13.3361,2058000.0
2007-02-01 09:40:00,17.61,17.7,17.6,17.7,1031600.0,13.3285,13.3967,13.321,13.3967,1031600.0
2007-02-01 09:50:00,17.7,17.71,17.6,17.63,1383800.0,13.3967,13.4042,13.321,13.3437,1383800.0
2007-02-01 10:00:00,17.63,17.63,17.53,17.53,1123600.0,13.3437,13.3437,13.268,13.268,1123600.0
2007-02-01 10:10:00,17.53,17.53,17.39,17.4,1078200.0,13.268,13.268,13.162,13.1696,1078200.0
2007-02-01 10:20:00,17.39,17.47,17.38,17.44,692200.0,13.162,13.2226,13.1545,13.1999,692200.0
2007-02-01 10:30:00,17.44,17.52,17.43,17.52,535800.0,13.1999,13.2604,13.1923,13.2604,535800.0
2007-02-01 10:40:00,17.52,17.54,17.49,17.49,452800.0,13.2604,13.2756,13.2377,13.2377,452800.0
2007-02-01 10:50:00,17.5,17.52,17.43,17.45,514400.0,13.2453,13.2604,13.1923,13.2074,514400.0
2007-02-01 11:00:00,17.46,17.46,17.28,17.35,1079400.0,13.215,13.215,13.0788,13.1318,1079400.0
2007-02-01 11:10:00,17.35,17.5,17.0,17.28,781200.0,13.1318,13.2453,12.8669,13.0788,781200.0
2007-02-01 11:20:00,17.29,17.34,17.28,17.34,606800.0,13.0864,13.1242,13.0788,13.1242,606800.0
2007-02-01 11:30:00,17.34,17.39,17.32,17.32,700600.0,13.1242,13.162,13.1091,13.1091,700600.0
2007-02-01 11:40:00,17.32,17.34,17.28,17.32,290600.0,13.1091,13.1242,13.0788,13.1091,290600.0
2007-02-01 11:50:00,17.32,17.36,17.32,17.36,296200.0,13.1091,13.1393,13.1091,13.1393,296200.0
2007-02-01 12:00:00,17.36,17.38,17.32,17.34,406200.0,13.1393,13.1545,13.1091,13.1242,406200.0
2007-02-01 12:10:00,17.34,17.36,17.29,17.29,401200.0,13.1242,13.1393,13.0864,13.0864,401200.0
2007-02-01 12:20:00,17.29,17.3,17.29,17.29,248200.0,13.0864,13.0939,13.0864,13.0864,248200.0
2007-02-01 12:30:00,17.29,17.29,17.27,17.29,363000.0,13.0864,13.0864,13.0712,13.0864,363000.0
2007-02-01 12:40:00,17.29,17.32,17.29,17.31,362600.0,13.0864,13.1091,13.0864,13.1015,362600.0
2007-02-01 12:50:00,17.31,17.31,17.29,17.3,192200.0,13.1015,13.1015,13.0864,13.0939,192200.0
2007-02-01 13:00:00,17.29,17.3,17.28,17.29,162600.0,13.0864,13.0939,13.0788,13.0864,162600.0
2007-02-01 13:10:00,17.29,17.3,17.28,17.3,388600.0,13.0864,13.0939,13.0788,13.0939,388600.0
2007-02-01 13:20:00,17.3,17.3,17.28,17.28,287200.0,13.0939,13.0939,13.0788,13.0788,287200.0
2007-02-01 13:30:00,17.28,17.28,17.21,17.23,757800.0,13.0788,13.0788,13.0258,13.0409,757800.0
2007-02-01 13:40:00,17.23,17.27,17.23,17.23,651400.0,13.0409,13.0712,13.0409,13.0409,651400.0
2007-02-01 13:50:00,17.23,17.29,17.22,17.25,469200.0,13.0409,13.0864,13.0334,13.0561,469200.0
2007-02-01 14:00:00,17.25,17.3,17.25,17.3,399200.0,13.0561,13.0939,13.0561,13.0939,399200.0
2007-02-01 14:10:00,17.3,17.36,17.27,17.31,690200.0,13.0939,13.1393,13.0712,13.1015,690200.0
2007-02-01 14:20:00,17.31,17.37,17.3,17.36,372400.0,13.1015,13.1469,13.0939,13.1393,372400.0
2007-02-01 14:30:00,17.36,17.36,17.31,17.31,282800.0,13.1393,13.1393,13.1015,13.1015,282800.0
2007-02-01 14:40:00,17.31,17.32,17.28,17.3,448800.0,13.1015,13.1091,13.0788,13.0939,448800.0
2007-02-01 14:50:00,17.3,17.33,17.29,17.33,485000.0,13.0939,13.1166,13.0864,13.1166,485000.0
2007-02-01 15:00:00,17.33,17.37,17.33,17.36,530000.0,13.1166,13.1469,13.1166,13.1393,530000.0
2007-02-01 15:10:00,17.37,17.38,17.35,17.35,339000.0,13.1469,13.1545,13.1318,13.1318,339000.0
2007-02-01 15:20:00,17.35,17.35,17.32,17.35,528400.0,13.1318,13.1318,13.1091,13.1318,528400.0
2007-02-01 15:30:00,17.35,17.35,17.31,17.33,390800.0,13.1318,13.1318,13.1015,13.1166,390800.0
2007-02-01 15:40:00,17.33,17.34,17.3,17.31,680800.0,13.1166,13.1242,13.0939,13.1015,680800.0
2007-02-01 15:50:00,17.31,17.31,17.19,17.21,3668000.0,13.1015,13.1015,13.0107,13.0258,3668000.0
2007-02-02 09:30:00,17.27,17.3,17.13,17.13,1061000.0,13.0712,13.0939,12.9653,12.9653,1061000.0
2007-02-02 09:40:00,17.13,17.16,17.09,17.09,666000.0,12.9653,12.988,12.935,12.935,666000.0
2007-02-02 09:50:00,17.09,17.1,17.01,17.04,900000.0,12.935,12.9425,12.8744,12.8971,900000.0
2007-02-02 10:00:00,17.04,17.11,17.02,17.11,517800.0,12.8971,12.9501,12.882,12.9501,517800.0
2007-02-02 10:10:00,17.11,17.15,17.1,17.15,689200.0,12.9501,12.9804,12.9425,12.9804,689200.0
2007-02-02 10:20:00,17.15,17.18,17.14,17.14,402600.0,12.9804,13.0031,12.9728,12.9728,402600.0
2007-02-02 10:30:00,17.15,17.16,17.14,17.14,327400.0,12.9804,12.988,12.9728,12.9728,327400.0
2007-02-02 10:40:00,17.15,17.15,17.09,17.1,433800.0,12.9804,12.9804,12.935,12.9425,433800.0
2007-02-02 10:50:00,17.11,17.15,17.1,17.13,414000.0,12.9501,12.9804,12.9425,12.9653,414000.0
2007-02-02 11:00:00,17.13,17.14,17.1,17.13,381000.0,12.9653,12.9728,12.9425,12.9653,381000.0
2007-02-02 11:10:00,17.13,17.18,17.13,17.13,440600.0,12.9653,13.0031,12.9653,12.9653,440600.0
2007-02-02 11:20:00,17.13,17.15,17.11,17.13,426400.0,12.9653,12.9804,12.9501,12.9653,426400.0
2007-02-02 11:30:00,17.13,17.14,17.12,17.13,326200.0,12.9653,12.9728,12.9577,12.9653,326200.0
2007-02-02 11:40:00,17.13,17.14,17.09,17.11,359200.0,12.9653,12.9728,12.935,12.9501,359200.0
2007-02-02 11:50:00,17.11,17.14,17.08,17.1,433600.0,12.9501,12.9728,12.9274,12.9425,433600.0
2007-02-02 12:00:00,17.11,17.11,17.07,17.1,638000.0,12.9501,12.9501,12.9198,12.9425,638000.0
2007-02-02 12:10:00,17.1,17.13,17.09,17.11,161400.0,12.9425,12.9653,12.935,12.9501,161400.0
2007-02-02 12:20:00,17.11,17.12,17.08,17.08,305800.0,12.9501,12.9577,12.9274,12.9274,305800.0
2007-02-02 12:30:00,17.08,17.14,17.08,17.13,270000.0,12.9274,12.9728,12.9274,12.9653,270000.0
2007-02-02 12:40:00,17.14,17.14,17.13,17.14,150600.0,12.9728,12.9728,12.9653,12.9728,150600.0
2007-02-02 12:50:00,17.14,17.14,17.12,17.14,197200.0,12.9728,12.9728,12.9577,12.9728,197200.0
2007-02-02 13:00:00,17.14,17.17,17.14,17.17,218600.0,12.9728,12.9955,12.9728,12.9955,218600.0
2007-02-02 13:10:00,17.17,17.17,17.15,17.15,139800.0,12.9955,12.9955,12.9804,12.9804,139800.0
2007-02-02 13:20:00,17.15,17.16,17.08,17.11,524400.0,12.9804,12.988,12.9274,12.9501,524400.0
2007-02-02 13:30:00,17.11,17.12,17.1,17.11,229400.0,12.9501,12.9577,12.9425,12.9501,229400.0
2007-02-02 13:40:00,17.12,17.13,17.11,17.11,283600.0,12.9577,12.9653,12.9501,12.9501,283600.0
2007-02-02 13:50:00,17.11,17.14,17.11,17.13,204000.0,12.9501,12.9728,12.9501,12.9653,204000.0
2007-02-02 14:00:00,17.13,17.15,17.13,17.15,139000.0,12.9653,12.9804,12.9653,12.9804,139000.0
2007-02-02 14:10:00,17.15,17.15,17.1,17.11,407600.0,12.9804,12.9804,12.9425,12.9501,407600.0
2007-02-02 14:20:00,17.11,17.11,17.06,17.1,434000.0,12.9501,12.9501,12.9123,12.9425,434000.0
2007-02-02 14:30:00,17.1,17.11,17.08,17.1,204000.0,12.9425,12.9501,12.9274,12.9425,204000.0
2007-02-02 14:40:00,17.1,17.11,17.05,17.08,326800.0,12.9425,12.9501,12.9047,12.9274,326800.0
2007-02-02 14:50:00,17.08,17.1,17.06,17.1,159400.0,12.9274,12.9425,12.9123,12.9425,159400.0
2007-02-02 15:00:00,17.1,17.1,17.07,17.09,172000.0,12.9425,12.9425,12.9198,12.935,172000.0
2007-02-02 15:10:00,17.09,17.1,17.08,17.09,221800.0,12.935,12.9425,12.9274,12.935,221800.0
2007-02-02 15:20:00,17.1,17.11,17.09,17.11,176600.0,12.9425,12.9501,12.935,12.9501,176600.0
2007-02-02 15:30:00,17.11,17.11,17.1,17.11,276200.0,12.9501,12.9501,12.9425,12.9501,276200.0
2007-02-02 15:40:00,17.11,17.11,17.1,17.1,476200.0,12.9501,12.9501,12.9425,12.9425,476200.0
2007-02-02 15:50:00,17.1,17.14,17.1,17.11,563600.0,12.9425,12.9728,12.9425,12.9501,563600.0
2007-02-05 09:30:00,17.11,17.15,17.03,17.04,708400.0,12.9501,12.9804,12.8896,12.8971,708400.0
2007-02-05 09:40:00,17.04,17.1,16.99,17.05,740000.0,12.8971,12.9425,12.8593,12.9047,740000.0
2007-02-05 09:50:00,17.05,17.06,16.99,17.0,773000.0,12.9047,12.9123,12.8593,12.8669,773000.0
2007-02-05 10:00:00,17.0,17.02,16.99,17.0,677000.0,12.8669,12.882,12.8593,12.8669,677000.0
2007-02-05 10:10:00,17.0,17.0,16.94,16.98,1153000.0,12.8669,12.8669,12.8214,12.8517,1153000.0
2007-02-05 10:20:00,16.98,17.0,16.95,17.0,868000.0,12.8517,12.8669,12.829,12.8669,868000.0
2007-02-05 10:30:00,17.0,17.1,17.0,17.08,806600.0,12.8669,12.9425,12.8669,12.9274,806600.0
2007-02-05 10:40:00,17.08,17.11,17.03,17.06,632400.0,12.9274,12.9501,12.8896,12.9123,632400.0
2007-02-05 10:50:00,17.06,17.06,16.99,17.04,363400.0,12.9123,12.9123,12.8593,12.8971,363400.0
2007-02-05 11:00:00,17.04,17.04,17.0,17.03,289400.0,12.8971,12.8971,12.8669,12.8896,289400.0
2007-02-05 11:10:00,17.04,17.04,17.0,17.0,313400.0,12.8971,12.8971,12.8669,12.8669,313400.0
2007-02-05 11:20:00,17.0,17.02,16.97,17.02,325200.0,12.8669,12.882,12.8442,12.882,325200.0
2007-02-05 11:30:00,17.02,17.05,17.0,17.05,340200.0,12.882,12.9047,12.8669,12.9047,340200.0
2007-02-05 11:40:00,17.05,17.06,17.04,17.05,230600.0,12.9047,12.9123,12.8971,12.9047,230600.0
2007-02-05 11:50:00,17.05,17.05,17.0,17.01,217000.0,12.9047,12.9047,12.8669,12.8744,217000.0
2007-02-05 12:00:00,17.01,17.03,17.0,17.01,313400.0,12.8744,12.8896,12.8669,12.8744,313400.0
2007-02-05 12:10:00,17.01,17.02,17.0,17.0,157400.0,12.8744,12.882,12.8669,12.8669,157400.0
2007-02-05 12:20:00,17.0,17.0,16.99,17.0,178000.0,12.8669,12.8669,12.8593,12.8669,178000.0
2007-02-05 12:30:00,17.0,17.0,16.99,17.0,189600.0,12.8669,12.8669,12.8593,12.8669,189600.0
2007-02-05 12:40:00,17.0,17.0,17.0,17.0,232400.0,12.8669,12.8669,12.8669,12.8669,232400.0
2007-02-05 12:50:00,17.0,17.0,17.0,17.0,95800.0,12.8669,12.8669,12.8669,12.8669,95800.0
2007-02-05 13:00:00,17.0,17.0,16.99,16.99,201800.0,12.8669,12.8669,12.8593,12.8593,201800.0
2007-02-05 13:10:00,16.99,17.0,16.98,17.0,286200.0,12.8593,12.8669,12.8517,12.8669,286200.0
2007-02-05 13:20:00,17.0,17.0,16.98,16.99,313400.0,12.8669,12.8669,12.8517,12.8593,313400.0
2007-02-05 13:30:00,16.99,17.0,16.99,17.0,186200.0,12.8593,12.8669,12.8593,12.8669,186200.0
2007-02-05 13:40:00,17.0,17.0,16.99,17.0,188200.0,12.8669,12.8669,12.8593,12.8669,188200.0
2007-02-05 13:50:00,17.0,17.02,16.99,17.0,228800.0,12.8669,12.882,12.8593,12.8669,228800.0
2007-02-05 14:00:00,17.0,17.03,17.0,17.03,196800.0,12.8669,12.8896,12.8669,12.8896,196800.0
2007-02-05 14:10:00,17.03,17.04,17.03,17.03,162800.0,12.8896,12.8971,12.8896,12.8896,162800.0
2007-02-05 14:20:00,17.03,17.03,17.02,17.03,160200.0,12.8896,12.8896,12.882,12.8896,160200.0
2007-02-05 14:30:00,17.03,17.06,17.02,17.06,188600.0,12.8896,12.9123,12.882,12.9123,188600.0
2007-02-05 14:40:00,17.06,17.07,17.05,17.06,219200.0,12.9123,12.9198,12.9047,12.9123,219200.0
2007-02-05 14:50:00,17.06,17.06,17.02,17.03,250200.0,12.9123,12.9123,12.882,12.8896,250200.0
2007-02-05 15:00:00,17.03,17.05,17.03,17.03,224200.0,12.8896,12.9047,12.8896,12.8896,224200.0
2007-02-05 15:10:00,17.03,17.05,17.02,17.04,228600.0,12.8896,12.9047,12.882,12.8971,228600.0
2007-02-05 15:20:00,17.04,17.04,17.0,17.02,222200.0,12.8971,12.8971,12.8669,12.882,222200.0
2007-02-05 15:30:00,17.02,17.02,16.99,17.0,284400.0,12.882,12.882,12.8593,12.8669,284400.0
2007-02-05 15:40:00,17.0,17.01,16.98,17.01,451000.0,12.8669,12.8744,12.8517,12.8744,451000.0
2007-02-05 15:50:00,17.01,17.02,16.99,16.99,677200.0,12.8744,12.882,12.8593,12.8593,677200.0
2007-02-06 09:30:00,17.04,17.05,16.97,16.98,509200.0,12.8971,12.9047,12.8442,12.8517,509200.0
2007-02-06 09:40:00,16.98,16.99,16.93,16.98,406800.0,12.8517,12.8593,12.8139,12.8517,406800.0
2007-02-06 09:50:00,16.98,16.99,16.88,16.9,517400.0,12.8517,12.8593,12.776,12.7912,517400.0
2007-02-06 10:00:00,16.9,16.93,16.88,16.9,506400.0,12.7912,12.8139,12.776,12.7912,506400.0
2007-02-06 10:10:00,16.9,16.92,16.86,16.89,616600.0,12.7912,12.8063,12.7609,12.7836,616600.0
2007-02-06 10:20:00,16.9,16.97,16.89,16.91,525400.0,12.7912,12.8442,12.7836,12.7987,525400.0
2007-02-06 10:30:00,16.92,16.98,16.9,16.91,565400.0,12.8063,12.8517,12.7912,12.7987,565400.0
2007-02-06 10:40:00,16.91,16.92,16.83,16.87,578600.0,12.7987,12.8063,12.7382,12.7685,578600.0
2007-02-06 10:50:00,16.87,16.88,16.77,16.78,1000400.0,12.7685,12.776,12.6928,12.7003,1000400.0
2007-02-06 11:00:00,16.78,16.86,16.75,16.85,754200.0,12.7003,12.7609,12.6776,12.7533,754200.0
2007-02-06 11:10:00,16.85,16.87,16.82,16.83,300200.0,12.7533,12.7685,12.7306,12.7382,300200.0
2007-02-06 11:20:00,16.82,16.86,16.82,16.83,324000.0,12.7306,12.7609,12.7306,12.7382,324000.0
2007-02-06 11:30:00,16.82,16.88,16.82,16.86,249400.0,12.7306,12.776,12.7306,12.7609,249400.0
2007-02-06 11:40:00,16.86,16.86,16.78,16.8,552600.0,12.7609,12.7609,12.7003,12.7155,552600.0
2007-02-06 11:50:00,16.8,16.83,16.77,16.78,316400.0,12.7155,12.7382,12.6928,12.7003,316400.0
2007-02-06 12:00:00,16.78,16.79,16.75,16.76,488800.0,12.7003,12.7079,12.6776,12.6852,488800.0
2007-02-06 12:10:00,16.77,16.78,16.75,16.75,698400.0,12.6928,12.7003,12.6776,12.6776,698400.0
2007-02-06 12:20:00,16.75,16.75,16.74,16.74,308600.0,12.6776,12.6776,12.6701,12.6701,308600.0
2007-02-06 12:30:00,16.74,16.76,16.72,16.72,715200.0,12.6701,12.6852,12.6549,12.6549,715200.0
2007-02-06 12:40:00,16.73,16.73,16.66,16.66,703400.0,12.6625,12.6625,12.6095,12.6095,703400.0
2007-02-06 12:50:00,16.66,16.71,16.64,16.71,1151800.0,12.6095,12.6474,12.5944,12.6474,1151800.0
2007-02-06 13:00:00,16.71,16.79,16.68,16.76,772800.0,12.6474,12.7079,12.6247,12.6852,772800.0
2007-02-06 13:10:00,16.76,16.8,16.75,16.79,547600.0,12.6852,12.7155,12.6776,12.7079,547600.0
2007-02-06 13:20:00,16.79,16.79,16.73,16.73,666000.0,12.7079,12.7079,12.6625,12.6625,666000.0
2007-02-06 13:30:00,16.73,16.79,16.71,16.75,956800.0,12.6625,12.7079,12.6474,12.6776,956800.0
2007-02-06 13:40:00,16.75,16.78,16.74,16.77,397400.0,12.6776,12.7003,12.6701,12.6928,397400.0
2007-02-06 13:50:00,16.77,16.78,16.75,16.78,457600.0,12.6928,12.7003,12.6776,12.7003,457600.0
2007-02-06 14:00:00,16.78,16.79,16.77,16.77,360600.0,12.7003,12.7079,12.6928,12.6928,360600.0
2007-02-06 14:10:00,16.77,16.79,16.75,16.78,420000.0,12.6928,12.7079,12.6776,12.7003,420000.0
2007-02-06 14:20:00,16.78,16.79,16.76,16.77,290800.0,12.7003,12.7079,12.6852,12.6928,290800.0
2007-02-06 14:30:00,16.77,16.78,16.75,16.75,281400.0,12.6928,12.7003,12.6776,12.6776,281400.0
2007-02-06 14:40:00,16.75,16.76,16.74,16.75,372400.0,12.6776,12.6852,12.6701,12.6776,372400.0
2007-02-06 14:50:00,16.75,16.8,16.74,16.8,416200.0,12.6776,12.7155,12.6701,12.7155,416200.0
2007-02-06 15:00:00,16.8,16.86,16.8,16.83,780000.0,12.7155,12.7609,12.7155,12.7382,780000.0
2007-02-06 15:10:00,16.83,16.84,16.8,16.81,423400.0,12.7382,12.7458,12.7155,12.7231,423400.0
2007-02-06 15:20:00,16.81,16.86,16.8,16.85,714200.0,12.7231,12.7609,12.7155,12.7533,714200.0
2007-02-06 15:30:00,16.84,16.85,16.83,16.83,410400.0,12.7458,12.7533,12.7382,12.7382,410400.0
2007-02-06 15:40:00,16.83,16.84,16.78,16.79,758400.0,12.7382,12.7458,12.7003,12.7079,758400.0
2007-02-06 15:50:00,16.79,16.85,16.79,16.84,1036400.0,12.7079,12.7533,12.7079,12.7458,1036400.0
2007-02-07 09:30:00,16.85,16.86,16.72,16.73,834000.0,12.7533,12.7609,12.6549,12.6625,834000.0
2007-02-07 09:40:00,16.73,16.75,16.64,16.67,525400.0,12.6625,12.6776,12.5944,12.6171,525400.0
2007-02-07 09:50:00,16.67,16.74,16.67,16.74,324800.0,12.6171,12.6701,12.6171,12.6701,324800.0
2007-02-07 10:00:00,16.74,16.79,16.73,16.76,516200.0,12.6701,12.7079,12.6625,12.6852,516200.0
2007-02-07 10:10:00,16.76,16.81,16.74,16.8,400400.0,12.6852,12.7231,12.6701,12.7155,400400.0
2007-02-07 10:20:00,16.79,16.82,16.76,16.82,438600.0,12.7079,12.7306,12.6852,12.7306,438600.0
2007-02-07 10:30:00,16.82,16.93,16.82,16.92,590000.0,12.7306,12.8139,12.7306,12.8063,590000.0
2007-02-07 10:40:00,16.92,16.98,16.91,16.96,847000.0,12.8063,12.8517,12.7987,12.8366,847000.0
2007-02-07 10:50:00,16.97,16.97,16.89,16.94,469800.0,12.8442,12.8442,12.7836,12.8214,469800.0
2007-02-07 11:00:00,16.93,17.0,16.93,16.99,374800.0,12.8139,12.8669,12.8139,12.8593,374800.0
2007-02-07 11:10:00,16.99,16.99,16.94,16.94,338000.0,12.8593,12.8593,12.8214,12.8214,338000.0
2007-02-07 11:20:00,16.94,16.95,16.93,16.93,291000.0,12.8214,12.829,12.8139,12.8139,291000.0
2007-02-07 11:30:00,16.93,16.94,16.89,16.89,254200.0,12.8139,12.8214,12.7836,12.7836,254200.0
2007-02-07 11:40:00,16.89,16.91,16.89,16.89,215400.0,12.7836,12.7987,12.7836,12.7836,215400.0
2007-02-07 11:50:00,16.89,16.9,16.86,16.88,300800.0,12.7836,12.7912,12.7609,12.776,300800.0
2007-02-07 12:00:00,16.88,16.89,16.86,16.87,394800.0,12.776,12.7836,12.7609,12.7685,394800.0
2007-02-07 12:10:00,16.87,16.9,16.86,16.89,304200.0,12.7685,12.7912,12.7609,12.7836,304200.0
2007-02-07 12:20:00,16.88,16.9,16.86,16.9,376600.0,12.776,12.7912,12.7609,12.7912,376600.0
2007-02-07 12:30:00,16.89,16.9,16.88,16.89,217200.0,12.7836,12.7912,12.776,12.7836,217200.0
2007-02-07 12:40:00,16.89,16.89,16.88,16.88,103200.0,12.7836,12.7836,12.776,12.776,103200.0
2007-02-07 12:50:00,16.88,16.89,16.86,16.86,345600.0,12.776,12.7836,12.7609,12.7609,345600.0
2007-02-07 13:00:00,16.86,16.86,16.85,16.86,247200.0,12.7609,12.7609,12.7533,12.7609,247200.0
2007-02-07 13:10:00,16.86,16.86,16.85,16.85,170000.0,12.7609,12.7609,12.7533,12.7533,170000.0
2007-02-07 13:20:00,16.85,16.86,16.83,16.84,272600.0,12.7533,12.7609,12.7382,12.7458,272600.0
2007-02-07 13:30:00,16.84,16.85,16.81,16.82,258000.0,12.7458,12.7533,12.7231,12.7306,258000.0
2007-02-07 13:40:00,16.82,16.82,16.8,16.81,238200.0,12.7306,12.7306,12.7155,12.7231,238200.0
2007-02-07 13:50:00,16.8,16.81,16.79,16.79,336800.0,12.7155,12.7231,12.7079,12.7079,336800.0
2007-02-07 14:00:00,16.79,16.81,16.78,16.78,355200.0,12.7079,12.7231,12.7003,12.7003,355200.0
2007-02-07 14:10:00,16.78,16.85,16.78,16.85,354200.0,12.7003,12.7533,12.7003,12.7533,354200.0
2007-02-07 14:20:00,16.85,16.85,16.83,16.84,191000.0,12.7533,12.7533,12.7382,12.7458,191000.0
2007-02-07 14:30:00,16.84,16.84,16.75,16.77,531800.0,12.7458,12.7458,12.6776,12.6928,531800.0
2007-02-07 14:40:00,16.78,16.85,16.71,16.71,658600.0,12.7003,12.7533,12.6474,12.6474,658600.0
2007-02-07 14:50:00,16.71,16.74,16.71,16.72,576000.0,12.6474,12.6701,12.6474,12.6549,576000.0
2007-02-07 15:00:00,16.72,16.76,16.71,16.75,438600.0,12.6549,12.6852,12.6474,12.6776,438600.0
2007-02-07 15:10:00,16.75,16.8,16.75,16.77,323600.0,12.6776,12.7155,12.6776,12.6928,323600.0
2007-02-07 15:20:00,16.77,16.79,16.76,16.76,327200.0,12.6928,12.7079,12.6852,12.6852,327200.0
2007-02-07 15:30:00,16.77,16.77,16.75,16.76,419800.0,12.6928,12.6928,12.6776,12.6852,419800.0
2007-02-07 15:40:00,16.76,16.82,16.76,16.8,501200.0,12.6852,12.7306,12.6852,12.7155,501200.0
2007-02-07 15:50:00,16.81,16.83,16.79,16.83,877200.0,12.7231,12.7382,12.7079,12.7382,877200.0
2007-02-08 09:30:00,16.85,16.89,16.79,16.82,617600.0,12.7533,12.7836,12.7079,12.7306,617600.0
2007-02-08 09:40:00,16.83,16.83,16.72,16.75,386600.0,12.7382,12.7382,12.6549,12.6776,386600.0
2007-02-08 09:50:00,16.75,16.75,16.74,16.74,357200.0,12.6776,12.6776,12.6701,12.6701,357200.0
2007-02-08 10:00:00,16.74,16.75,16.72,16.72,620800.0,12.6701,12.6776,12.6549,12.6549,620800.0
2007-02-08 10:10:00,16.73,16.73,16.67,16.68,472600.0,12.6625,12.6625,12.6171,12.6247,472600.0
2007-02-08 10:20:00,16.68,16.68,16.64,16.64,706800.0,12.6247,12.6247,12.5944,12.5944,706800.0
2007-02-08 10:30:00,16.65,16.7,16.63,16.7,1286400.0,12.602,12.6398,12.5868,12.6398,1286400.0
2007-02-08 10:40:00,16.7,16.72,16.65,16.66,267600.0,12.6398,12.6549,12.602,12.6095,267600.0
2007-02-08 10:50:00,16.66,16.68,16.65,16.67,244600.0,12.6095,12.6247,12.602,12.6171,244600.0
2007-02-08 11:00:00,16.68,16.68,16.61,16.62,1006200.0,12.6247,12.6247,12.5717,12.5792,1006200.0
2007-02-08 11:10:00,16.61,16.67,16.6,16.66,613400.0,12.5717,12.6171,12.5641,12.6095,613400.0
2007-02-08 11:20:00,16.66,16.67,16.63,16.64,643200.0,12.6095,12.6171,12.5868,12.5944,643200.0
2007-02-08 11:30:00,16.63,16.63,16.6,16.61,498600.0,12.5868,12.5868,12.5641,12.5717,498600.0
2007-02-08 11:40:00,16.6,16.63,16.58,16.61,1237000.0,12.5641,12.5868,12.549,12.5717,1237000.0
2007-02-08 11:50:00,16.61,16.62,16.6,16.61,660400.0,12.5717,12.5792,12.5641,12.5717,660400.0
2007-02-08 12:00:00,16.61,16.61,16.59,16.59,471200.0,12.5717,12.5717,12.5565,12.5565,471200.0
2007-02-08 12:10:00,16.59,16.61,16.59,16.6,840600.0,12.5565,12.5717,12.5565,12.5641,840600.0
2007-02-08 12:20:00,16.6,16.65,16.59,16.63,611200.0,12.5641,12.602,12.5565,12.5868,611200.0
2007-02-08 12:30:00,16.63,16.68,16.62,16.68,447400.0,12.5868,12.6247,12.5792,12.6247,447400.0
2007-02-08 12:40:00,16.68,16.68,16.66,16.67,489600.0,12.6247,12.6247,12.6095,12.6171,489600.0
2007-02-08 12:50:00,16.67,16.68,16.64,16.64,221000.0,12.6171,12.6247,12.5944,12.5944,221000.0
2007-02-08 13:00:00,16.65,16.68,16.64,16.68,716400.0,12.602,12.6247,12.5944,12.6247,716400.0
2007-02-08 13:10:00,16.68,16.69,16.67,16.68,304200.0,12.6247,12.6322,12.6171,12.6247,304200.0
2007-02-08 13:20:00,16.68,16.7,16.65,16.7,733000.0,12.6247,12.6398,12.602,12.6398,733000.0
2007-02-08 13:30:00,16.7,16.7,16.67,16.68,413800.0,12.6398,12.6398,12.6171,12.6247,413800.0
2007-02-08 13:40:00,16.68,16.71,16.68,16.69,317600.0,12.6247,12.6474,12.6247,12.6322,317600.0
2007-02-08 13:50:00,16.69,16.7,16.67,16.68,453600.0,12.6322,12.6398,12.6171,12.6247,453600.0
2007-02-08 14:00:00,16.68,16.72,16.68,16.72,346600.0,12.6247,12.6549,12.6247,12.6549,346600.0
2007-02-08 14:10:00,16.71,16.72,16.69,16.7,677200.0,12.6474,12.6549,12.6322,12.6398,677200.0
2007-02-08 14:20:00,16.7,16.7,16.66,16.66,1413200.0,12.6398,12.6398,12.6095,12.6095,1413200.0
2007-02-08 14:30:00,16.66,16.67,16.64,16.65,527200.0,12.6095,12.6171,12.5944,12.602,527200.0
2007-02-08 14:40:00,16.65,16.65,16.6,16.63,538800.0,12.602,12.602,12.5641,12.5868,538800.0
2007-02-08 14:50:00,16.63,16.65,16.62,16.65,601200.0,12.5868,12.602,12.5792,12.602,601200.0
2007-02-08 15:00:00,16.65,16.66,16.64,16.64,392600.0,12.602,12.6095,12.5944,12.5944,392600.0
2007-02-08 15:10:00,16.64,16.68,16.6,16.67,679400.0,12.5944,12.6247,12.5641,12.6171,679400.0
2007-02-08 15:20:00,16.68,16.69,16.67,16.68,310200.0,12.6247,12.6322,12.6171,12.6247,310200.0
2007-02-08 15:30:00,16.68,16.68,16.66,16.67,539400.0,12.6247,12.6247,12.6095,12.6171,539400.0
2007-02-08 15:40:00,16.67,16.67,16.6,16.65,693000.0,12.6171,12.6171,12.5641,12.602,693000.0
2007-02-08 15:50:00,16.66,16.72,16.66,16.71,1216000.0,12.6095,12.6549,12.6095,12.6474,1216000.0
2007-02-09 09:30:00,16.75,16.8,16.71,16.79,641800.0,12.6776,12.7155,12.6474,12.7079,641800.0
2007-02-09 09:40:00,16.79,16.81,16.77,16.78,374800.0,12.7079,12.7231,12.6928,12.7003,374800.0
2007-02-09 09:50:00,16.77,16.79,16.75,16.75,480800.0,12.6928,12.7079,12.6776,12.6776,480800.0
2007-02-09 10:00:00,16.75,16.75,16.7,16.74,368600.0,12.6776,12.6776,12.6398,12.6701,368600.0
2007-02-09 10:10:00,16.75,16.75,16.72,16.73,500400.0,12.6776,12.6776,12.6549,12.6625,500400.0
2007-02-09 10:20:00,16.73,16.75,16.68,16.72,336000.0,12.6625,12.6776,12.6247,12.6549,336000.0
2007-02-09 10:30:00,16.72,16.74,16.67,16.7,403600.0,12.6549,12.6701,12.6171,12.6398,403600.0
2007-02-09 10:40:00,16.7,16.71,16.64,16.65,434800.0,12.6398,12.6474,12.5944,12.602,434800.0
2007-02-09 10:50:00,16.65,16.66,16.61,16.62,319000.0,12.602,12.6095,12.5717,12.5792,319000.0
2007-02-09 11:00:00,16.63,16.64,16.61,16.63,315200.0,12.5868,12.5944,12.5717,12.5868,315200.0
2007-02-09 11:10:00,16.63,16.66,16.63,16.63,172000.0,12.5868,12.6095,12.5868,12.5868,172000.0
2007-02-09 11:20:00,16.63,16.66,16.62,16.64,142400.0,12.5868,12.6095,12.5792,12.5944,142400.0
2007-02-09 11:30:00,16.64,16.64,16.63,16.64,132000.0,12.5944,12.5944,12.5868,12.5944,132000.0
2007-02-09 11:40:00,16.64,16.64,16.64,16.64,136400.0,12.5944,12.5944,12.5944,12.5944,136400.0
2007-02-09 11:50:00,16.64,16.67,16.64,16.65,120400.0,12.5944,12.6171,12.5944,12.602,120400.0
2007-02-09 12:00:00,16.65,16.67,16.64,16.64,109000.0,12.602,12.6171,12.5944,12.5944,109000.0
2007-02-09 12:10:00,16.64,16.66,16.64,16.66,162400.0,12.5944,12.6095,12.5944,12.6095,162400.0
2007-02-09 12:20:00,16.66,16.67,16.61,16.63,404800.0,12.6095,12.6171,12.5717,12.5868,404800.0
2007-02-09 12:30:00,16.63,16.65,16.61,16.65,369600.0,12.5868,12.602,12.5717,12.602,369600.0
2007-02-09 12:40:00,16.65,16.66,16.64,16.65,89800.0,12.602,12.6095,12.5944,12.602,89800.0
2007-02-09 12:50:00,16.65,16.65,16.5,16.5,1140400.0,12.602,12.602,12.4884,12.4884,1140400.0
2007-02-09 13:00:00,16.5,16.79,16.48,16.51,638600.0,12.4884,12.7079,12.4733,12.496,638600.0
2007-02-09 13:10:00,16.52,16.55,16.47,16.49,572600.0,12.5036,12.5263,12.4657,12.4809,572600.0
2007-02-09 13:20:00,16.49,16.5,16.46,16.49,551800.0,12.4809,12.4884,12.4581,12.4809,551800.0
2007-02-09 13:30:00,16.49,16.5,16.47,16.5,630000.0,12.4809,12.4884,12.4657,12.4884,630000.0
2007-02-09 13:40:00,16.5,16.53,16.49,16.53,326800.0,12.4884,12.5111,12.4809,12.5111,326800.0
2007-02-09 13:50:00,16.54,16.55,16.5,16.53,265400.0,12.5187,12.5263,12.4884,12.5111,265400.0
2007-02-09 14:00:00,16.53,16.54,16.5,16.5,362000.0,12.5111,12.5187,12.4884,12.4884,362000.0
2007-02-09 14:10:00,16.5,16.51,16.48,16.49,294600.0,12.4884,12.496,12.4733,12.4809,294600.0
2007-02-09 14:20:00,16.49,16.5,16.49,16.49,181200.0,12.4809,12.4884,12.4809,12.4809,181200.0
2007-02-09 14:30:00,16.49,16.5,16.46,16.5,412800.0,12.4809,12.4884,12.4581,12.4884,412800.0
2007-02-09 14:40:00,16.5,16.52,16.45,16.48,301400.0,12.4884,12.5036,12.4506,12.4733,301400.0
2007-02-09 14:50:00,16.48,16.48,16.46,16.48,309400.0,12.4733,12.4733,12.4581,12.4733,309400.0
2007-02-09 15:00:00,16.48,16.48,16.47,16.47,267600.0,12.4733,12.4733,12.4657,12.4657,267600.0
2007-02-09 15:10:00,16.47,16.51,16.47,16.5,366200.0,12.4657,12.496,12.4657,12.4884,366200.0
2007-02-09 15:20:00,16.5,16.54,16.49,16.52,327400.0,12.4884,12.5187,12.4809,12.5036,327400.0
2007-02-09 15:30:00,16.52,16.54,16.49,16.53,445000.0,12.5036,12.5187,12.4809,12.5111,445000.0
2007-02-09 15:40:00,16.53,16.53,16.49,16.52,609000.0,12.5111,12.5111,12.4809,12.5036,609000.0
2007-02-09 15:50:00,16.52,16.52,16.48,16.49,886800.0,12.5036,12.5036,12.4733,12.4809,886800.0
2007-02-12 09:30:00,16.48,16.48,16.29,16.41,1597400.0,12.4733,12.4733,12.3295,12.4203,1597400.0
2007-02-12 09:40:00,16.4,16.43,16.32,16.33,668400.0,12.4127,12.4354,12.3522,12.3598,668400.0
2007-02-12 09:50:00,16.33,16.35,16.24,16.25,928200.0,12.3598,12.3749,12.2916,12.2992,928200.0
2007-02-12 10:00:00,16.25,16.25,16.19,16.21,1094000.0,12.2992,12.2992,12.2538,12.2689,1094000.0
2007-02-12 10:10:00,16.21,16.27,16.2,16.23,498600.0,12.2689,12.3143,12.2614,12.2841,498600.0
2007-02-12 10:20:00,16.23,16.32,16.23,16.3,555400.0,12.2841,12.3522,12.2841,12.337,555400.0
2007-02-12 10:30:00,16.29,16.31,16.25,16.29,352000.0,12.3295,12.3446,12.2992,12.3295,352000.0
2007-02-12 10:40:00,16.29,16.34,16.29,16.3,618800.0,12.3295,12.3673,12.3295,12.337,618800.0
2007-02-12 10:50:00,16.3,16.36,16.3,16.31,458000.0,12.337,12.3825,12.337,12.3446,458000.0
2007-02-12 11:00:00,16.31,16.34,16.31,16.34,184800.0,12.3446,12.3673,12.3446,12.3673,184800.0
2007-02-12 11:10:00,16.34,16.37,16.34,16.35,289000.0,12.3673,12.39,12.3673,12.3749,289000.0
2007-02-12 11:20:00,16.35,16.36,16.28,16.29,394800.0,12.3749,12.3825,12.3219,12.3295,394800.0
2007-02-12 11:30:00,16.29,16.31,16.28,16.3,313200.0,12.3295,12.3446,12.3219,12.337,313200.0
2007-02-12 11:40:00,16.3,16.31,16.29,16.3,237200.0,12.337,12.3446,12.3295,12.337,237200.0
2007-02-12 11:50:00,16.3,16.3,16.25,16.28,462000.0,12.337,12.337,12.2992,12.3219,462000.0
2007-02-12 12:00:00,16.28,16.29,16.27,16.29,454600.0,12.3219,12.3295,12.3143,12.3295,454600.0
2007-02-12 12:10:00,16.29,16.29,16.28,16.29,218000.0,12.3295,12.3295,12.3219,12.3295,218000.0
2007-02-12 12:20:00,16.29,16.29,16.25,16.27,354000.0,12.3295,12.3295,12.2992,12.3143,354000.0
2007-02-12 12:30:00,16.27,16.28,16.26,16.27,219000.0,12.3143,12.3219,12.3068,12.3143,219000.0
2007-02-12 12:40:00,16.27,16.29,16.25,16.27,250600.0,12.3143,12.3295,12.2992,12.3143,250600.0
2007-02-12 12:50:00,16.27,16.28,16.25,16.28,222400.0,12.3143,12.3219,12.2992,12.3219,222400.0
2007-02-12 13:00:00,16.28,16.29,16.25,16.25,188200.0,12.3219,12.3295,12.2992,12.2992,188200.0
2007-02-12 13:10:00,16.26,16.27,16.25,16.27,118600.0,12.3068,12.3143,12.2992,12.3143,118600.0
2007-02-12 13:20:00,16.27,16.31,16.27,16.3,141600.0,12.3143,12.3446,12.3143,12.337,141600.0
2007-02-12 13:30:00,16.3,16.32,16.27,16.31,182600.0,12.337,12.3522,12.3143,12.3446,182600.0
2007-02-12 13:40:00,16.31,16.34,16.3,16.33,324400.0,12.3446,12.3673,12.337,12.3598,324400.0
2007-02-12 13:50:00,16.33,16.33,16.29,16.31,255800.0,12.3598,12.3598,12.3295,12.3446,255800.0
2007-02-12 14:00:00,16.31,16.34,16.31,16.34,159800.0,12.3446,12.3673,12.3446,12.3673,159800.0
2007-02-12 14:10:00,16.33,16.34,16.31,16.33,163000.0,12.3598,12.3673,12.3446,12.3598,163000.0
2007-02-12 14:20:00,16.33,16.36,16.31,16.31,350400.0,12.3598,12.3825,12.3446,12.3446,350400.0
2007-02-12 14:30:00,16.31,16.32,16.29,16.31,238200.0,12.3446,12.3522,12.3295,12.3446,238200.0
2007-02-12 14:40:00,16.31,16.33,16.3,16.31,199400.0,12.3446,12.3598,12.337,12.3446,199400.0
2007-02-12 14:50:00,16.31,16.35,16.31,16.32,228000.0,12.3446,12.3749,12.3446,12.3522,228000.0
2007-02-12 15:00:00,16.32,16.35,16.31,16.33,281200.0,12.3522,12.3749,12.3446,12.3598,281200.0
2007-02-12 15:10:00,16.33,16.38,16.33,16.37,537200.0,12.3598,12.3976,12.3598,12.39,537200.0
2007-02-12 15:20:00,16.37,16.38,16.34,16.36,433600.0,12.39,12.3976,12.3673,12.3825,433600.0
2007-02-12 15:30:00,16.36,16.38,16.34,16.38,410200.0,12.3825,12.3976,12.3673,12.3976,410200.0
2007-02-12 15:40:00,16.38,16.38,16.33,16.33,418200.0,12.3976,12.3976,12.3598,12.3598,418200.0
2007-02-12 15:50:00,16.33,16.34,16.32,16.34,521800.0,12.3598,12.3673,12.3522,12.3673,521800.0
2007-02-13 09:30:00,16.39,16.47,16.31,16.44,863600.0,12.4052,12.4657,12.3446,12.443,863600.0
2007-02-13 09:40:00,16.44,16.49,16.41,16.41,314600.0,12.443,12.4809,12.4203,12.4203,314600.0
2007-02-13 09:50:00,16.41,16.49,16.41,16.48,338200.0,12.4203,12.4809,12.4203,12.4733,338200.0
2007-02-13 10:00:00,16.48,16.48,16.39,16.43,286400.0,12.4733,12.4733,12.4052,12.4354,286400.0
2007-02-13 10:10:00,16.43,16.46,16.42,16.45,192600.0,12.4354,12.4581,12.4279,12.4506,192600.0
2007-02-13 10:20:00,16.45,16.46,16.43,16.44,247200.0,12.4506,12.4581,12.4354,12.443,247200.0
2007-02-13 10:30:00,16.44,16.47,16.42,16.42,298400.0,12.443,12.4657,12.4279,12.4279,298400.0
2007-02-13 10:40:00,16.42,16.43,16.36,16.39,357600.0,12.4279,12.4354,12.3825,12.4052,357600.0
2007-02-13 10:50:00,16.39,16.39,16.32,16.35,252600.0,12.4052,12.4052,12.3522,12.3749,252600.0
2007-02-13 11:00:00,16.35,16.37,16.33,16.36,240200.0,12.3749,12.39,12.3598,12.3825,240200.0
2007-02-13 11:10:00,16.35,16.36,16.34,16.34,193400.0,12.3749,12.3825,12.3673,12.3673,193400.0
2007-02-13 11:20:00,16.34,16.36,16.34,16.35,186000.0,12.3673,12.3825,12.3673,12.3749,186000.0
2007-02-13 11:30:00,16.35,16.38,16.34,16.35,227800.0,12.3749,12.3976,12.3673,12.3749,227800.0
2007-02-13 11:40:00,16.35,16.36,16.34,16.36,217600.0,12.3749,12.3825,12.3673,12.3825,217600.0
2007-02-13 11:50:00,16.36,16.37,16.35,16.35,283600.0,12.3825,12.39,12.3749,12.3749,283600.0
2007-02-13 12:00:00,16.35,16.36,16.34,16.36,201600.0,12.3749,12.3825,12.3673,12.3825,201600.0
2007-02-13 12:10:00,16.36,16.39,16.35,16.37,227600.0,12.3825,12.4052,12.3749,12.39,227600.0
2007-02-13 12:20:00,16.38,16.41,16.36,16.39,400400.0,12.3976,12.4203,12.3825,12.4052,400400.0
2007-02-13 12:30:00,16.39,16.41,16.38,16.41,298800.0,12.4052,12.4203,12.3976,12.4203,298800.0
2007-02-13 12:40:00,16.41,16.44,16.38,16.41,321600.0,12.4203,12.443,12.3976,12.4203,321600.0
2007-02-13 12:50:00,16.41,16.42,16.4,16.4,189200.0,12.4203,12.4279,12.4127,12.4127,189200.0
2007-02-13 13:00:00,16.4,16.41,16.39,16.41,185400.0,12.4127,12.4203,12.4052,12.4203,185400.0
2007-02-13 13:10:00,16.41,16.41,16.37,16.38,292400.0,12.4203,12.4203,12.39,12.3976,292400.0
2007-02-13 13:20:00,16.37,16.38,16.34,16.35,234600.0,12.39,12.3976,12.3673,12.3749,234600.0
2007-02-13 13:30:00,16.35,16.36,16.32,16.32,286200.0,12.3749,12.3825,12.3522,12.3522,286200.0
2007-02-13 13:40:00,16.32,16.33,16.3,16.31,333800.0,12.3522,12.3598,12.337,12.3446,333800.0
2007-02-13 13:50:00,16.3,16.31,16.27,16.27,412600.0,12.337,12.3446,12.3143,12.3143,412600.0
2007-02-13 14:00:00,16.28,16.32,16.25,16.31,895600.0,12.3219,12.3522,12.2992,12.3446,895600.0
2007-02-13 14:10:00,16.31,16.34,16.31,16.32,321600.0,12.3446,12.3673,12.3446,12.3522,321600.0
2007-02-13 14:20:00,16.32,16.32,16.3,16.31,225000.0,12.3522,12.3522,12.337,12.3446,225000.0
2007-02-13 14:30:00,16.31,16.31,16.26,16.27,625200.0,12.3446,12.3446,12.3068,12.3143,625200.0
2007-02-13 14:40:00,16.28,16.29,16.24,16.27,775600.0,12.3219,12.3295,12.2916,12.3143,775600.0
2007-02-13 14:50:00,16.27,16.27,16.25,16.25,458600.0,12.3143,12.3143,12.2992,12.2992,458600.0
2007-02-13 15:00:00,16.25,16.28,16.25,16.28,501400.0,12.2992,12.3219,12.2992,12.3219,501400.0
2007-02-13 15:10:00,16.28,16.28,16.25,16.25,341400.0,12.3219,12.3219,12.2992,12.2992,341400.0
2007-02-13 15:20:00,16.26,16.3,16.26,16.27,836600.0,12.3068,12.337,12.3068,12.3143,836600.0
2007-02-13 15:30:00,16.27,16.29,16.26,16.28,619200.0,12.3143,12.3295,12.3068,12.3219,619200.0
2007-02-13 15:40:00,16.28,16.33,16.27,16.33,1170800.0,12.3219,12.3598,12.3143,12.3598,1170800.0
2007-02-13 15:50:00,16.33,16.33,16.31,16.32,1011600.0,12.3598,12.3598,12.3446,12.3522,1011600.0
2007-02-14 09:30:00,16.38,16.46,16.36,16.42,535800.0,12.3976,12.4581,12.3825,12.4279,535800.0
2007-02-14 09:40:00,16.42,16.45,16.4,16.45,354400.0,12.4279,12.4506,12.4127,12.4506,354400.0
2007-02-14 09:50:00,16.45,16.45,16.4,16.42,237000.0,12.4506,12.4506,12.4127,12.4279,237000.0
2007-02-14 10:00:00,16.43,16.59,16.42,16.58,992800.0,12.4354,12.5565,12.4279,12.549,992800.0
2007-02-14 10:10:00,16.58,16.65,16.57,16.63,850800.0,12.549,12.602,12.5414,12.5868,850800.0
2007-02-14 10:20:00,16.63,16.63,16.57,16.6,906000.0,12.5868,12.5868,12.5414,12.5641,906000.0
2007-02-14 10:30:00,16.6,16.6,16.55,16.55,403800.0,12.5641,12.5641,12.5263,12.5263,403800.0
2007-02-14 10:40:00,16.55,16.56,16.5,16.5,692800.0,12.5263,12.5338,12.4884,12.4884,692800.0
2007-02-14 10:50:00,16.5,16.54,16.5,16.52,532000.0,12.4884,12.5187,12.4884,12.5036,532000.0
2007-02-14 11:00:00,16.52,16.55,16.51,16.55,723000.0,12.5036,12.5263,12.496,12.5263,723000.0
2007-02-14 11:10:00,16.55,16.63,16.55,16.63,791200.0,12.5263,12.5868,12.5263,12.5868,791200.0
2007-02-14 11:20:00,16.62,16.66,16.61,16.65,490400.0,12.5792,12.6095,12.5717,12.602,490400.0
2007-02-14 11:30:00,16.65,16.68,16.62,16.67,984800.0,12.602,12.6247,12.5792,12.6171,984800.0
2007-02-14 11:40:00,16.68,16.68,16.66,16.67,517800.0,12.6247,12.6247,12.6095,12.6171,517800.0
2007-02-14 11:50:00,16.67,16.7,16.67,16.67,436200.0,12.6171,12.6398,12.6171,12.6171,436200.0
2007-02-14 12:00:00,16.67,16.68,16.65,16.67,364200.0,12.6171,12.6247,12.602,12.6171,364200.0
2007-02-14 12:10:00,16.67,16.7,16.66,16.7,366800.0,12.6171,12.6398,12.6095,12.6398,366800.0
2007-02-14 12:20:00,16.7,16.72,16.69,16.69,522800.0,12.6398,12.6549,12.6322,12.6322,522800.0
2007-02-14 12:30:00,16.7,16.7,16.66,16.66,328800.0,12.6398,12.6398,12.6095,12.6095,328800.0
2007-02-14 12:40:00,16.66,16.7,16.66,16.66,141600.0,12.6095,12.6398,12.6095,12.6095,141600.0
2007-02-14 12:50:00,16.66,16.66,16.63,16.64,266800.0,12.6095,12.6095,12.5868,12.5944,266800.0
2007-02-14 13:00:00,16.63,16.67,16.62,16.67,375400.0,12.5868,12.6171,12.5792,12.6171,375400.0
2007-02-14 13:10:00,16.67,16.67,16.63,16.63,293600.0,12.6171,12.6171,12.5868,12.5868,293600.0
2007-02-14 13:20:00,16.63,16.65,16.63,16.65,187000.0,12.5868,12.602,12.5868,12.602,187000.0
2007-02-14 13:30:00,16.65,16.65,16.64,16.65,229000.0,12.602,12.602,12.5944,12.602,229000.0
2007-02-14 13:40:00,16.65,16.71,16.65,16.7,432200.0,12.602,12.6474,12.602,12.6398,432200.0
2007-02-14 13:50:00,16.7,16.73,16.68,16.7,385800.0,12.6398,12.6625,12.6247,12.6398,385800.0
2007-02-14 14:00:00,16.7,16.71,16.68,16.68,242800.0,12.6398,12.6474,12.6247,12.6247,242800.0
2007-02-14 14:10:00,16.68,16.7,16.66,16.68,515600.0,12.6247,12.6398,12.6095,12.6247,515600.0
2007-02-14 14:20:00,16.68,16.68,16.66,16.68,218600.0,12.6247,12.6247,12.6095,12.6247,218600.0
2007-02-14 14:30:00,16.68,16.7,16.68,16.7,188400.0,12.6247,12.6398,12.6247,12.6398,188400.0
2007-02-14 14:40:00,16.69,16.7,16.67,16.67,199600.0,12.6322,12.6398,12.6171,12.6171,199600.0
2007-02-14 14:50:00,16.67,16.68,16.62,16.67,768400.0,12.6171,12.6247,12.5792,12.6171,768400.0
2007-02-14 15:00:00,16.67,16.69,16.66,16.68,320600.0,12.6171,12.6322,12.6095,12.6247,320600.0
2007-02-14 15:10:00,16.68,16.68,16.65,16.65,223400.0,12.6247,12.6247,12.602,12.602,223400.0
2007-02-14 15:20:00,16.65,16.66,16.61,16.64,299200.0,12.602,12.6095,12.5717,12.5944,299200.0
2007-02-14 15:30:00,16.64,16.65,16.61,16.64,294400.0,12.5944,12.602,12.5717,12.5944,294400.0
2007-02-14 15:40:00,16.64,16.66,16.63,16.66,555600.0,12.5944,12.6095,12.5868,12.6095,555600.0
2007-02-14 15:50:00,16.66,16.68,16.65,16.67,910400.0,12.6095,12.6247,12.602,12.6171,910400.0
2007-02-15 09:30:00,16.67,16.67,16.56,16.57,917400.0,12.6171,12.6171,12.5338,12.5414,917400.0
2007-02-15 09:40:00,16.57,16.61,16.57,16.59,394400.0,12.5414,12.5717,12.5414,12.5565,394400.0
2007-02-15 09:50:00,16.59,16.61,16.54,16.57,336600.0,12.5565,12.5717,12.5187,12.5414,336600.0
2007-02-15 10:00:00,16.58,16.59,16.53,16.55,355000.0,12.549,12.5565,12.5111,12.5263,355000.0
2007-02-15 10:10:00,16.55,16.59,16.55,16.58,234600.0,12.5263,12.5565,12.5263,12.549,234600.0
2007-02-15 10:20:00,16.58,16.61,16.54,16.6,274400.0,12.549,12.5717,12.5187,12.5641,274400.0
2007-02-15 10:30:00,16.6,16.63,16.6,16.61,182800.0,12.5641,12.5868,12.5641,12.5717,182800.0
2007-02-15 10:40:00,16.61,16.63,16.57,16.58,255200.0,12.5717,12.5868,12.5414,12.549,255200.0
2007-02-15 10:50:00,16.59,16.61,16.55,16.56,208600.0,12.5565,12.5717,12.5263,12.5338,208600.0
2007-02-15 11:00:00,16.56,16.61,16.54,16.55,392400.0,12.5338,12.5717,12.5187,12.5263,392400.0
2007-02-15 11:10:00,16.55,16.58,16.54,16.55,284000.0,12.5263,12.549,12.5187,12.5263,284000.0
2007-02-15 11:20:00,16.55,16.58,16.54,16.58,279200.0,12.5263,12.549,12.5187,12.549,279200.0
2007-02-15 11:30:00,16.58,16.59,16.55,16.55,261800.0,12.549,12.5565,12.5263,12.5263,261800.0
2007-02-15 11:40:00,16.56,16.56,16.53,16.53,179400.0,12.5338,12.5338,12.5111,12.5111,179400.0
2007-02-15 11:50:00,16.53,16.56,16.53,16.56,173800.0,12.5111,12.5338,12.5111,12.5338,173800.0
2007-02-15 12:00:00,16.55,16.56,16.53,16.54,176400.0,12.5263,12.5338,12.5111,12.5187,176400.0
2007-02-15 12:10:00,16.54,16.54,16.52,16.54,136400.0,12.5187,12.5187,12.5036,12.5187,136400.0
2007-02-15 12:20:00,16.54,16.6,16.54,16.54,184400.0,12.5187,12.5641,12.5187,12.5187,184400.0
2007-02-15 12:30:00,16.54,16.54,16.52,16.53,219400.0,12.5187,12.5187,12.5036,12.5111,219400.0
2007-02-15 12:40:00,16.53,16.54,16.53,16.54,193800.0,12.5111,12.5187,12.5111,12.5187,193800.0
2007-02-15 12:50:00,16.54,16.54,16.53,16.54,119400.0,12.5187,12.5187,12.5111,12.5187,119400.0
2007-02-15 13:00:00,16.54,16.54,16.53,16.53,152600.0,12.5187,12.5187,12.5111,12.5111,152600.0
2007-02-15 13:10:00,16.53,16.54,16.53,16.53,84600.0,12.5111,12.5187,12.5111,12.5111,84600.0
2007-02-15 13:20:00,16.53,16.53,16.52,16.52,132800.0,12.5111,12.5111,12.5036,12.5036,132800.0
2007-02-15 13:30:00,16.52,16.55,16.5,16.52,920400.0,12.5036,12.5263,12.4884,12.5036,920400.0
2007-02-15 13:40:00,16.52,16.53,16.5,16.5,284400.0,12.5036,12.5111,12.4884,12.4884,284400.0
2007-02-15 13:50:00,16.51,16.52,16.5,16.52,200000.0,12.496,12.5036,12.4884,12.5036,200000.0
2007-02-15 14:00:00,16.51,16.53,16.5,16.52,428800.0,12.496,12.5111,12.4884,12.5036,428800.0
2007-02-15 14:10:00,16.52,16.57,16.52,16.56,301800.0,12.5036,12.5414,12.5036,12.5338,301800.0
2007-02-15 14:20:00,16.56,16.57,16.54,16.55,256000.0,12.5338,12.5414,12.5187,12.5263,256000.0
2007-02-15 14:30:00,16.55,16.6,16.55,16.58,307600.0,12.5263,12.5641,12.5263,12.549,307600.0
2007-02-15 14:40:00,16.58,16.59,16.54,16.59,318200.0,12.549,12.5565,12.5187,12.5565,318200.0
2007-02-15 14:50:00,16.59,16.61,16.58,16.61,279400.0,12.5565,12.5717,12.549,12.5717,279400.0
2007-02-15 15:00:00,16.61,16.61,16.56,16.58,210800.0,12.5717,12.5717,12.5338,12.549,210800.0
2007-02-15 15:10:00,16.58,16.59,16.56,16.57,168000.0,12.549,12.5565,12.5338,12.5414,168000.0
2007-02-15 15:20:00,16.57,16.59,16.57,16.57,235200.0,12.5414,12.5565,12.5414,12.5414,235200.0
2007-02-15 15:30:00,16.57,16.58,16.56,16.58,286000.0,12.5414,12.549,12.5338,12.549,286000.0
2007-02-15 15:40:00,16.58,16.61,16.58,16.61,477200.0,12.549,12.5717,12.549,12.5717,477200.0
2007-02-15 15:50:00,16.61,16.63,16.59,16.62,886400.0,12.5717,12.5868,12.5565,12.5792,886400.0
2007-02-16 09:30:00,16.7,16.7,16.53,16.6,4776800.0,12.6398,12.6398,12.5111,12.5641,4776800.0
2007-02-16 09:40:00,16.6,16.61,16.52,16.55,298400.0,12.5641,12.5717,12.5036,12.5263,298400.0
2007-02-16 09:50:00,16.55,16.61,16.54,16.55,426400.0,12.5263,12.5717,12.5187,12.5263,426400.0
2007-02-16 10:00:00,16.56,16.57,16.52,16.56,444000.0,12.5338,12.5414,12.5036,12.5338,444000.0
2007-02-16 10:10:00,16.55,16.56,16.51,16.52,193200.0,12.5263,12.5338,12.496,12.5036,193200.0
2007-02-16 10:20:00,16.52,16.52,16.43,16.44,651600.0,12.5036,12.5036,12.4354,12.443,651600.0
2007-02-16 10:30:00,16.44,16.48,16.43,16.47,233000.0,12.443,12.4733,12.4354,12.4657,233000.0
2007-02-16 10:40:00,16.48,16.51,16.45,16.48,262800.0,12.4733,12.496,12.4506,12.4733,262800.0
2007-02-16 10:50:00,16.49,16.5,16.48,16.5,186400.0,12.4809,12.4884,12.4733,12.4884,186400.0
2007-02-16 11:00:00,16.49,16.55,16.47,16.47,458800.0,12.4809,12.5263,12.4657,12.4657,458800.0
2007-02-16 11:10:00,16.47,16.47,16.46,16.46,212800.0,12.4657,12.4657,12.4581,12.4581,212800.0
2007-02-16 11:20:00,16.46,16.55,16.45,16.47,293200.0,12.4581,12.5263,12.4506,12.4657,293200.0
2007-02-16 11:30:00,16.47,16.49,16.47,16.49,333200.0,12.4657,12.4809,12.4657,12.4809,333200.0
2007-02-16 11:40:00,16.48,16.55,16.48,16.49,244800.0,12.4733,12.5263,12.4733,12.4809,244800.0
2007-02-16 11:50:00,16.49,16.5,16.49,16.5,162400.0,12.4809,12.4884,12.4809,12.4884,162400.0
2007-02-16 12:00:00,16.5,16.51,16.5,16.5,197800.0,12.4884,12.496,12.4884,12.4884,197800.0
2007-02-16 12:10:00,16.5,16.5,16.5,16.5,100600.0,12.4884,12.4884,12.4884,12.4884,100600.0
2007-02-16 12:20:00,16.5,16.5,16.49,16.49,116000.0,12.4884,12.4884,12.4809,12.4809,116000.0
2007-02-16 12:30:00,16.49,16.5,16.47,16.48,200400.0,12.4809,12.4884,12.4657,12.4733,200400.0
2007-02-16 12:40:00,16.48,16.49,16.48,16.48,131200.0,12.4733,12.4809,12.4733,12.4733,131200.0
2007-02-16 12:50:00,16.48,16.48,16.48,16.48,119200.0,12.4733,12.4733,12.4733,12.4733,119200.0
2007-02-16 13:00:00,16.48,16.49,16.48,16.48,239000.0,12.4733,12.4809,12.4733,12.4733,239000.0
2007-02-16 13:10:00,16.48,16.48,16.47,16.47,320400.0,12.4733,12.4733,12.4657,12.4657,320400.0
2007-02-16 13:20:00,16.47,16.47,16.46,16.47,99200.0,12.4657,12.4657,12.4581,12.4657,99200.0
2007-02-16 13:30:00,16.47,16.47,16.46,16.46,86400.0,12.4657,12.4657,12.4581,12.4581,86400.0
2007-02-16 13:40:00,16.46,16.48,16.46,16.48,122200.0,12.4581,12.4733,12.4581,12.4733,122200.0
2007-02-16 13:50:00,16.48,16.48,16.47,16.47,104400.0,12.4733,12.4733,12.4657,12.4657,104400.0
2007-02-16 14:00:00,16.47,16.5,16.47,16.5,108200.0,12.4657,12.4884,12.4657,12.4884,108200.0
2007-02-16 14:10:00,16.5,16.54,16.5,16.5,265400.0,12.4884,12.5187,12.4884,12.4884,265400.0
2007-02-16 14:20:00,16.5,16.5,16.47,16.47,168800.0,12.4884,12.4884,12.4657,12.4657,168800.0
2007-02-16 14:30:00,16.47,16.5,16.46,16.48,257400.0,12.4657,12.4884,12.4581,12.4733,257400.0
2007-02-16 14:40:00,16.48,16.5,16.48,16.5,103200.0,12.4733,12.4884,12.4733,12.4884,103200.0
2007-02-16 14:50:00,16.5,16.5,16.48,16.49,175000.0,12.4884,12.4884,12.4733,12.4809,175000.0
2007-02-16 15:00:00,16.49,16.5,16.49,16.5,179400.0,12.4809,12.4884,12.4809,12.4884,179400.0
2007-02-16 15:10:00,16.5,16.52,16.5,16.52,224600.0,12.4884,12.5036,12.4884,12.5036,224600.0
2007-02-16 15:20:00,16.52,16.56,16.51,16.55,353400.0,12.5036,12.5338,12.496,12.5263,353400.0
2007-02-16 15:30:00,16.55,16.56,16.53,16.53,298600.0,12.5263,12.5338,12.5111,12.5111,298600.0
2007-02-16 15:40:00,16.53,16.55,16.53,16.54,454400.0,12.5111,12.5263,12.5111,12.5187,454400.0
2007-02-16 15:50:00,16.54,16.55,16.5,16.5,1119800.0,12.5187,12.5263,12.4884,12.4884,1119800.0
2007-02-20 09:30:00,16.49,16.52,16.39,16.41,1326400.0,12.4809,12.5036,12.4052,12.4203,1326400.0
2007-02-20 09:40:00,16.39,16.42,16.36,16.38,436400.0,12.4052,12.4279,12.3825,12.3976,436400.0
2007-02-20 09:50:00,16.38,16.38,16.3,16.31,611000.0,12.3976,12.3976,12.337,12.3446,611000.0
2007-02-20 10:00:00,16.3,16.31,16.23,16.24,1037200.0,12.337,12.3446,12.2841,12.2916,1037200.0
2007-02-20 10:10:00,16.24,16.32,16.24,16.29,589800.0,12.2916,12.3522,12.2916,12.3295,589800.0
2007-02-20 10:20:00,16.29,16.33,16.25,16.32,612000.0,12.3295,12.3598,12.2992,12.3522,612000.0
2007-02-20 10:30:00,16.32,16.35,16.3,16.3,339200.0,12.3522,12.3749,12.337,12.337,339200.0
2007-02-20 10:40:00,16.3,16.32,16.25,16.3,624200.0,12.337,12.3522,12.2992,12.337,624200.0
2007-02-20 10:50:00,16.3,16.34,16.29,16.31,304200.0,12.337,12.3673,12.3295,12.3446,304200.0
2007-02-20 11:00:00,16.31,16.36,16.29,16.35,271200.0,12.3446,12.3825,12.3295,12.3749,271200.0
2007-02-20 11:10:00,16.36,16.39,16.33,16.39,317200.0,12.3825,12.4052,12.3598,12.4052,317200.0
2007-02-20 11:20:00,16.39,16.46,16.39,16.45,361000.0,12.4052,12.4581,12.4052,12.4506,361000.0
2007-02-20 11:30:00,16.45,16.47,16.43,16.45,391600.0,12.4506,12.4657,12.4354,12.4506,391600.0
2007-02-20 11:40:00,16.44,16.5,16.43,16.48,363400.0,12.443,12.4884,12.4354,12.4733,363400.0
2007-02-20 11:50:00,16.47,16.49,16.46,16.47,240200.0,12.4657,12.4809,12.4581,12.4657,240200.0
2007-02-20 12:00:00,16.47,16.49,16.45,16.46,262400.0,12.4657,12.4809,12.4506,12.4581,262400.0
2007-02-20 12:10:00,16.46,16.47,16.41,16.45,309000.0,12.4581,12.4657,12.4203,12.4506,309000.0
2007-02-20 12:20:00,16.45,16.45,16.41,16.42,245600.0,12.4506,12.4506,12.4203,12.4279,245600.0
2007-02-20 12:30:00,16.42,16.42,16.39,16.4,181200.0,12.4279,12.4279,12.4052,12.4127,181200.0
2007-02-20 12:40:00,16.4,16.41,16.39,16.41,151600.0,12.4127,12.4203,12.4052,12.4203,151600.0
2007-02-20 12:50:00,16.41,16.45,16.4,16.43,181600.0,12.4203,12.4506,12.4127,12.4354,181600.0
2007-02-20 13:00:00,16.43,16.46,16.41,16.43,218200.0,12.4354,12.4581,12.4203,12.4354,218200.0
2007-02-20 13:10:00,16.43,16.44,16.39,16.39,184600.0,12.4354,12.443,12.4052,12.4052,184600.0
2007-02-20 13:20:00,16.39,16.43,16.38,16.38,216200.0,12.4052,12.4354,12.3976,12.3976,216200.0
2007-02-20 13:30:00,16.38,16.4,16.38,16.4,192200.0,12.3976,12.4127,12.3976,12.4127,192200.0
2007-02-20 13:40:00,16.4,16.44,16.4,16.41,492400.0,12.4127,12.443,12.4127,12.4203,492400.0
2007-02-20 13:50:00,16.41,16.44,16.4,16.4,459000.0,12.4203,12.443,12.4127,12.4127,459000.0
2007-02-20 14:00:00,16.41,16.42,16.38,16.39,280400.0,12.4203,12.4279,12.3976,12.4052,280400.0
2007-02-20 14:10:00,16.39,16.4,16.39,16.4,219200.0,12.4052,12.4127,12.4052,12.4127,219200.0
2007-02-20 14:20:00,16.4,16.4,16.38,16.4,509600.0,12.4127,12.4127,12.3976,12.4127,509600.0
2007-02-20 14:30:00,16.4,16.4,16.38,16.39,276000.0,12.4127,12.4127,12.3976,12.4052,276000.0
2007-02-20 14:40:00,16.39,16.39,16.38,16.38,458800.0,12.4052,12.4052,12.3976,12.3976,458800.0
2007-02-20 14:50:00,16.39,16.4,16.38,16.4,407200.0,12.4052,12.4127,12.3976,12.4127,407200.0
2007-02-20 15:00:00,16.4,16.41,16.38,16.38,876000.0,12.4127,12.4203,12.3976,12.3976,876000.0
2007-02-20 15:10:00,16.38,16.39,16.38,16.39,375800.0,12.3976,12.4052,12.3976,12.4052,375800.0
2007-02-20 15:20:00,16.39,16.39,16.38,16.38,388000.0,12.4052,12.4052,12.3976,12.3976,388000.0
2007-02-20 15:30:00,16.38,16.39,16.38,16.39,585400.0,12.3976,12.4052,12.3976,12.4052,585400.0
2007-02-20 15:40:00,16.39,16.41,16.38,16.38,567800.0,12.4052,12.4203,12.3976,12.3976,567800.0
2007-02-20 15:50:00,16.38,16.42,16.38,16.42,2681000.0,12.3976,12.4279,12.3976,12.4279,2681000.0
2007-02-21 09:30:00,16.35,16.41,16.3,16.33,715400.0,12.3749,12.4203,12.337,12.3598,715400.0
2007-02-21 09:40:00,16.33,16.37,16.3,16.35,357400.0,12.3598,12.39,12.337,12.3749,357400.0
2007-02-21 09:50:00,16.35,16.35,16.29,16.3,472600.0,12.3749,12.3749,12.3295,12.337,472600.0
2007-02-21 10:00:00,16.29,16.3,16.25,16.26,656200.0,12.3295,12.337,12.2992,12.3068,656200.0
2007-02-21 10:10:00,16.26,16.31,16.25,16.3,519800.0,12.3068,12.3446,12.2992,12.337,519800.0
2007-02-21 10:20:00,16.29,16.3,16.28,16.3,280800.0,12.3295,12.337,12.3219,12.337,280800.0
2007-02-21 10:30:00,16.3,16.3,16.24,16.24,681000.0,12.337,12.337,12.2916,12.2916,681000.0
2007-02-21 10:40:00,16.24,16.27,16.23,16.26,483600.0,12.2916,12.3143,12.2841,12.3068,483600.0
2007-02-21 10:50:00,16.25,16.3,16.25,16.25,721000.0,12.2992,12.337,12.2992,12.2992,721000.0
2007-02-21 11:00:00,16.25,16.25,16.22,16.25,389000.0,12.2992,12.2992,12.2765,12.2992,389000.0
2007-02-21 11:10:00,16.25,16.25,16.23,16.25,514200.0,12.2992,12.2992,12.2841,12.2992,514200.0
2007-02-21 11:20:00,16.25,16.25,16.22,16.22,295000.0,12.2992,12.2992,12.2765,12.2765,295000.0
2007-02-21 11:30:00,16.23,16.25,16.22,16.25,557200.0,12.2841,12.2992,12.2765,12.2992,557200.0
2007-02-21 11:40:00,16.25,16.25,16.22,16.25,266200.0,12.2992,12.2992,12.2765,12.2992,266200.0
2007-02-21 11:50:00,16.25,16.25,16.23,16.24,280000.0,12.2992,12.2992,12.2841,12.2916,280000.0
2007-02-21 12:00:00,16.24,16.25,16.22,16.25,301600.0,12.2916,12.2992,12.2765,12.2992,301600.0
2007-02-21 12:10:00,16.25,16.25,16.23,16.23,267800.0,12.2992,12.2992,12.2841,12.2841,267800.0
2007-02-21 12:20:00,16.23,16.25,16.23,16.24,226800.0,12.2841,12.2992,12.2841,12.2916,226800.0
2007-02-21 12:30:00,16.24,16.25,16.23,16.24,225000.0,12.2916,12.2992,12.2841,12.2916,225000.0
2007-02-21 12:40:00,16.23,16.24,16.22,16.23,214600.0,12.2841,12.2916,12.2765,12.2841,214600.0
2007-02-21 12:50:00,16.23,16.25,16.22,16.23,354200.0,12.2841,12.2992,12.2765,12.2841,354200.0
2007-02-21 13:00:00,16.23,16.24,16.22,16.22,249800.0,12.2841,12.2916,12.2765,12.2765,249800.0
2007-02-21 13:10:00,16.23,16.23,16.21,16.21,348800.0,12.2841,12.2841,12.2689,12.2689,348800.0
2007-02-21 13:20:00,16.21,16.23,16.2,16.22,513800.0,12.2689,12.2841,12.2614,12.2765,513800.0
2007-02-21 13:30:00,16.22,16.24,16.21,16.22,271800.0,12.2765,12.2916,12.2689,12.2765,271800.0
2007-02-21 13:40:00,16.22,16.22,16.18,16.2,632000.0,12.2765,12.2765,12.2462,12.2614,632000.0
2007-02-21 13:50:00,16.2,16.21,16.18,16.2,235200.0,12.2614,12.2689,12.2462,12.2614,235200.0
2007-02-21 14:00:00,16.19,16.2,16.15,16.19,920400.0,12.2538,12.2614,12.2235,12.2538,920400.0
2007-02-21 14:10:00,16.19,16.19,16.17,16.18,487400.0,12.2538,12.2538,12.2387,12.2462,487400.0
2007-02-21 14:20:00,16.18,16.18,16.17,16.18,286800.0,12.2462,12.2462,12.2387,12.2462,286800.0
2007-02-21 14:30:00,16.18,16.19,16.16,16.16,356800.0,12.2462,12.2538,12.2311,12.2311,356800.0
2007-02-21 14:40:00,16.16,16.17,16.15,16.17,563800.0,12.2311,12.2387,12.2235,12.2387,563800.0
2007-02-21 14:50:00,16.17,16.17,16.15,16.15,488800.0,12.2387,12.2387,12.2235,12.2235,488800.0
2007-02-21 15:00:00,16.15,16.19,16.14,16.18,527800.0,12.2235,12.2538,12.2159,12.2462,527800.0
2007-02-21 15:10:00,16.18,16.21,16.18,16.18,558800.0,12.2462,12.2689,12.2462,12.2462,558800.0
2007-02-21 15:20:00,16.18,16.21,16.16,16.16,651400.0,12.2462,12.2689,12.2311,12.2311,651400.0
2007-02-21 15:30:00,16.17,16.2,16.16,16.19,686000.0,12.2387,12.2614,12.2311,12.2538,686000.0
2007-02-21 15:40:00,16.19,16.22,16.18,16.19,900600.0,12.2538,12.2765,12.2462,12.2538,900600.0
2007-02-21 15:50:00,16.2,16.22,16.18,16.2,1674000.0,12.2614,12.2765,12.2462,12.2614,1674000.0
2007-02-22 09:30:00,16.22,16.22,16.15,16.16,975400.0,12.2765,12.2765,12.2235,12.2311,975400.0
2007-02-22 09:40:00,16.15,16.18,16.14,16.17,472000.0,12.2235,12.2462,12.2159,12.2387,472000.0
2007-02-22 09:50:00,16.17,16.25,16.17,16.21,709600.0,12.2387,12.2992,12.2387,12.2689,709600.0
2007-02-22 10:00:00,16.21,16.24,16.18,16.2,497800.0,12.2689,12.2916,12.2462,12.2614,497800.0
2007-02-22 10:10:00,16.2,16.21,16.15,16.18,436200.0,12.2614,12.2689,12.2235,12.2462,436200.0
2007-02-22 10:20:00,16.18,16.25,16.16,16.25,442800.0,12.2462,12.2992,12.2311,12.2992,442800.0
2007-02-22 10:30:00,16.25,16.28,16.22,16.25,598400.0,12.2992,12.3219,12.2765,12.2992,598400.0
2007-02-22 10:40:00,16.25,16.25,16.23,16.23,327000.0,12.2992,12.2992,12.2841,12.2841,327000.0
2007-02-22 10:50:00,16.23,16.25,16.21,16.24,393000.0,12.2841,12.2992,12.2689,12.2916,393000.0
2007-02-22 11:00:00,16.24,16.28,16.24,16.28,712800.0,12.2916,12.3219,12.2916,12.3219,712800.0
2007-02-22 11:10:00,16.27,16.27,16.21,16.22,460800.0,12.3143,12.3143,12.2689,12.2765,460800.0
2007-02-22 11:20:00,16.22,16.23,16.2,16.21,375400.0,12.2765,12.2841,12.2614,12.2689,375400.0
2007-02-22 11:30:00,16.21,16.22,16.18,16.19,471000.0,12.2689,12.2765,12.2462,12.2538,471000.0
2007-02-22 11:40:00,16.19,16.24,16.18,16.2,449800.0,12.2538,12.2916,12.2462,12.2614,449800.0
2007-02-22 11:50:00,16.2,16.25,16.2,16.24,357400.0,12.2614,12.2992,12.2614,12.2916,357400.0
2007-02-22 12:00:00,16.25,16.27,16.25,16.25,244200.0,12.2992,12.3143,12.2992,12.2992,244200.0
2007-02-22 12:10:00,16.25,16.27,16.25,16.26,271600.0,12.2992,12.3143,12.2992,12.3068,271600.0
2007-02-22 12:20:00,16.25,16.26,16.24,16.25,364600.0,12.2992,12.3068,12.2916,12.2992,364600.0
2007-02-22 12:30:00,16.25,16.28,16.25,16.27,318400.0,12.2992,12.3219,12.2992,12.3143,318400.0
2007-02-22 12:40:00,16.27,16.28,16.25,16.27,347000.0,12.3143,12.3219,12.2992,12.3143,347000.0
2007-02-22 12:50:00,16.27,16.28,16.27,16.27,180200.0,12.3143,12.3219,12.3143,12.3143,180200.0
2007-02-22 13:00:00,16.28,16.28,16.27,16.28,69600.0,12.3219,12.3219,12.3143,12.3219,69600.0
2007-02-22 13:10:00,16.28,16.28,16.27,16.28,224200.0,12.3219,12.3219,12.3143,12.3219,224200.0
2007-02-22 13:20:00,16.28,16.31,16.28,16.31,409200.0,12.3219,12.3446,12.3219,12.3446,409200.0
2007-02-22 13:30:00,16.31,16.36,16.3,16.36,511200.0,12.3446,12.3825,12.337,12.3825,511200.0
2007-02-22 13:40:00,16.36,16.36,16.31,16.33,593000.0,12.3825,12.3825,12.3446,12.3598,593000.0
2007-02-22 13:50:00,16.33,16.36,16.33,16.36,307400.0,12.3598,12.3825,12.3598,12.3825,307400.0
2007-02-22 14:00:00,16.36,16.39,16.36,16.36,474200.0,12.3825,12.4052,12.3825,12.3825,474200.0
2007-02-22 14:10:00,16.36,16.39,16.36,16.39,513800.0,12.3825,12.4052,12.3825,12.4052,513800.0
2007-02-22 14:20:00,16.39,16.41,16.39,16.4,424000.0,12.4052,12.4203,12.4052,12.4127,424000.0
2007-02-22 14:30:00,16.4,16.41,16.4,16.41,655800.0,12.4127,12.4203,12.4127,12.4203,655800.0
2007-02-22 14:40:00,16.4,16.42,16.4,16.41,439800.0,12.4127,12.4279,12.4127,12.4203,439800.0
2007-02-22 14:50:00,16.41,16.41,16.39,16.4,375600.0,12.4203,12.4203,12.4052,12.4127,375600.0
2007-02-22 15:00:00,16.4,16.43,16.39,16.42,427000.0,12.4127,12.4354,12.4052,12.4279,427000.0
2007-02-22 15:10:00,16.42,16.43,16.4,16.41,500600.0,12.4279,12.4354,12.4127,12.4203,500600.0
2007-02-22 15:20:00,16.41,16.41,16.39,16.41,392400.0,12.4203,12.4203,12.4052,12.4203,392400.0
2007-02-22 15:30:00,16.41,16.45,16.4,16.41,680200.0,12.4203,12.4506,12.4127,12.4203,680200.0
2007-02-22 15:40:00,16.4,16.48,16.4,16.46,1243400.0,12.4127,12.4733,12.4127,12.4581,1243400.0
2007-02-22 15:50:00,16.46,16.52,16.46,16.5,2473400.0,12.4581,12.5036,12.4581,12.4884,2473400.0
2007-02-23 09:30:00,16.46,16.57,16.46,16.55,1018200.0,12.4581,12.5414,12.4581,12.5263,1018200.0
2007-02-23 09:40:00,16.55,16.55,16.47,16.5,951400.0,12.5263,12.5263,12.4657,12.4884,951400.0
2007-02-23 09:50:00,16.5,16.5,16.46,16.47,633000.0,12.4884,12.4884,12.4581,12.4657,633000.0
2007-02-23 10:00:00,16.46,16.55,16.45,16.54,1001800.0,12.4581,12.5263,12.4506,12.5187,1001800.0
2007-02-23 10:10:00,16.54,16.55,16.49,16.52,541800.0,12.5187,12.5263,12.4809,12.5036,541800.0
2007-02-23 10:20:00,16.52,16.53,16.49,16.5,794800.0,12.5036,12.5111,12.4809,12.4884,794800.0
2007-02-23 10:30:00,16.5,16.54,16.49,16.5,611200.0,12.4884,12.5187,12.4809,12.4884,611200.0
2007-02-23 10:40:00,16.5,16.54,16.49,16.5,890400.0,12.4884,12.5187,12.4809,12.4884,890400.0
2007-02-23 10:50:00,16.5,16.52,16.49,16.5,213400.0,12.4884,12.5036,12.4809,12.4884,213400.0
2007-02-23 11:00:00,16.51,16.51,16.47,16.47,745800.0,12.496,12.496,12.4657,12.4657,745800.0
2007-02-23 11:10:00,16.47,16.5,16.43,16.49,722400.0,12.4657,12.4884,12.4354,12.4809,722400.0
2007-02-23 11:20:00,16.49,16.5,16.47,16.48,298200.0,12.4809,12.4884,12.4657,12.4733,298200.0
2007-02-23 11:30:00,16.48,16.5,16.47,16.49,337200.0,12.4733,12.4884,12.4657,12.4809,337200.0
2007-02-23 11:40:00,16.49,16.5,16.47,16.48,195600.0,12.4809,12.4884,12.4657,12.4733,195600.0
2007-02-23 11:50:00,16.47,16.5,16.47,16.48,196400.0,12.4657,12.4884,12.4657,12.4733,196400.0
2007-02-23 12:00:00,16.48,16.49,16.46,16.49,601600.0,12.4733,12.4809,12.4581,12.4809,601600.0
2007-02-23 12:10:00,16.48,16.49,16.46,16.48,510800.0,12.4733,12.4809,12.4581,12.4733,510800.0
2007-02-23 12:20:00,16.47,16.49,16.46,16.48,254400.0,12.4657,12.4809,12.4581,12.4733,254400.0
2007-02-23 12:30:00,16.48,16.49,16.47,16.47,216000.0,12.4733,12.4809,12.4657,12.4657,216000.0
2007-02-23 12:40:00,16.47,16.48,16.45,16.46,352800.0,12.4657,12.4733,12.4506,12.4581,352800.0
2007-02-23 12:50:00,16.45,16.48,16.44,16.48,339000.0,12.4506,12.4733,12.443,12.4733,339000.0
2007-02-23 13:00:00,16.48,16.48,16.45,16.46,322200.0,12.4733,12.4733,12.4506,12.4581,322200.0
2007-02-23 13:10:00,16.46,16.48,16.46,16.46,349200.0,12.4581,12.4733,12.4581,12.4581,349200.0
2007-02-23 13:20:00,16.47,16.48,16.39,16.4,2712000.0,12.4657,12.4733,12.4052,12.4127,2712000.0
2007-02-23 13:30:00,16.4,16.44,16.36,16.42,1191400.0,12.4127,12.443,12.3825,12.4279,1191400.0
2007-02-23 13:40:00,16.42,16.45,16.41,16.44,453400.0,12.4279,12.4506,12.4203,12.443,453400.0
2007-02-23 13:50:00,16.44,16.46,16.41,16.41,324600.0,12.443,12.4581,12.4203,12.4203,324600.0
2007-02-23 14:00:00,16.41,16.42,16.39,16.42,379200.0,12.4203,12.4279,12.4052,12.4279,379200.0
2007-02-23 14:10:00,16.42,16.46,16.38,16.46,825000.0,12.4279,12.4581,12.3976,12.4581,825000.0
2007-02-23 14:20:00,16.45,16.5,16.45,16.45,396800.0,12.4506,12.4884,12.4506,12.4506,396800.0
2007-02-23 14:30:00,16.45,16.48,16.45,16.46,447600.0,12.4506,12.4733,12.4506,12.4581,447600.0
2007-02-23 14:40:00,16.46,16.47,16.43,16.45,339800.0,12.4581,12.4657,12.4354,12.4506,339800.0
2007-02-23 14:50:00,16.45,16.48,16.45,16.45,247800.0,12.4506,12.4733,12.4506,12.4506,247800.0
2007-02-23 15:00:00,16.45,16.46,16.45,16.45,280000.0,12.4506,12.4581,12.4506,12.4506,280000.0
2007-02-23 15:10:00,16.46,16.47,16.43,16.44,1141000.0,12.4581,12.4657,12.4354,12.443,1141000.0
2007-02-23 15:20:00,16.45,16.45,16.41,16.41,800200.0,12.4506,12.4506,12.4203,12.4203,800200.0
2007-02-23 15:30:00,16.41,16.43,16.39,16.4,1006600.0,12.4203,12.4354,12.4052,12.4127,1006600.0
2007-02-23 15:40:00,16.4,16.41,16.38,16.39,478600.0,12.4127,12.4203,12.3976,12.4052,478600.0
2007-02-23 15:50:00,16.38,16.41,16.36,16.37,804000.0,12.3976,12.4203,12.3825,12.39,804000.0
2007-02-26 09:30:00,16.3,16.3,16.15,16.18,1564000.0,12.337,12.337,12.2235,12.2462,1564000.0
2007-02-26 09:40:00,16.18,16.18,16.08,16.15,1052800.0,12.2462,12.2462,12.1705,12.2235,1052800.0
2007-02-26 09:50:00,16.16,16.17,16.1,16.1,636600.0,12.2311,12.2387,12.1857,12.1857,636600.0
2007-02-26 10:00:00,16.1,16.11,16.09,16.1,499000.0,12.1857,12.1932,12.1781,12.1857,499000.0
2007-02-26 10:10:00,16.11,16.15,16.1,16.13,576000.0,12.1932,12.2235,12.1857,12.2084,576000.0
2007-02-26 10:20:00,16.13,16.15,16.08,16.08,442600.0,12.2084,12.2235,12.1705,12.1705,442600.0
2007-02-26 10:30:00,16.08,16.09,16.05,16.09,494000.0,12.1705,12.1781,12.1478,12.1781,494000.0
2007-02-26 10:40:00,16.09,16.1,16.03,16.04,490600.0,12.1781,12.1857,12.1327,12.1403,490600.0
2007-02-26 10:50:00,16.05,16.08,16.04,16.07,323000.0,12.1478,12.1705,12.1403,12.163,323000.0
2007-02-26 11:00:00,16.07,16.1,16.04,16.09,407200.0,12.163,12.1857,12.1403,12.1781,407200.0
2007-02-26 11:10:00,16.09,16.1,16.05,16.06,330600.0,12.1781,12.1857,12.1478,12.1554,330600.0
2007-02-26 11:20:00,16.06,16.08,16.05,16.08,206800.0,12.1554,12.1705,12.1478,12.1705,206800.0
2007-02-26 11:30:00,16.08,16.08,16.05,16.06,301400.0,12.1705,12.1705,12.1478,12.1554,301400.0
2007-02-26 11:40:00,16.06,16.06,16.05,16.05,315800.0,12.1554,12.1554,12.1478,12.1478,315800.0
2007-02-26 11:50:00,16.05,16.07,16.05,16.07,307000.0,12.1478,12.163,12.1478,12.163,307000.0
2007-02-26 12:00:00,16.07,16.07,16.04,16.05,323200.0,12.163,12.163,12.1403,12.1478,323200.0
2007-02-26 12:10:00,16.05,16.05,16.03,16.03,383600.0,12.1478,12.1478,12.1327,12.1327,383600.0
2007-02-26 12:20:00,16.03,16.03,16.01,16.02,289800.0,12.1327,12.1327,12.1176,12.1251,289800.0
2007-02-26 12:30:00,16.02,16.07,16.0,16.0,427800.0,12.1251,12.163,12.11,12.11,427800.0
2007-02-26 12:40:00,16.0,16.01,15.95,15.97,907600.0,12.11,12.1176,12.0721,12.0873,907600.0
2007-02-26 12:50:00,15.97,15.97,15.91,15.91,579000.0,12.0873,12.0873,12.0419,12.0419,579000.0
2007-02-26 13:00:00,15.91,15.95,15.9,15.94,449800.0,12.0419,12.0721,12.0343,12.0646,449800.0
2007-02-26 13:10:00,15.94,15.97,15.93,15.97,326200.0,12.0646,12.0873,12.057,12.0873,326200.0
2007-02-26 13:20:00,15.97,15.97,15.94,15.97,406400.0,12.0873,12.0873,12.0646,12.0873,406400.0
2007-02-26 13:30:00,15.97,15.99,15.97,15.99,405000.0,12.0873,12.1024,12.0873,12.1024,405000.0
2007-02-26 13:40:00,15.99,15.99,15.96,15.97,256600.0,12.1024,12.1024,12.0797,12.0873,256600.0
2007-02-26 13:50:00,15.97,15.97,15.95,15.96,165600.0,12.0873,12.0873,12.0721,12.0797,165600.0
2007-02-26 14:00:00,15.96,15.97,15.95,15.96,247200.0,12.0797,12.0873,12.0721,12.0797,247200.0
2007-02-26 14:10:00,15.96,15.97,15.94,15.97,302200.0,12.0797,12.0873,12.0646,12.0873,302200.0
2007-02-26 14:20:00,15.97,15.98,15.94,15.95,286800.0,12.0873,12.0948,12.0646,12.0721,286800.0
2007-02-26 14:30:00,15.95,15.98,15.94,15.96,302600.0,12.0721,12.0948,12.0646,12.0797,302600.0
2007-02-26 14:40:00,15.96,15.98,15.96,15.98,204400.0,12.0797,12.0948,12.0797,12.0948,204400.0
2007-02-26 14:50:00,15.97,15.98,15.95,15.96,305800.0,12.0873,12.0948,12.0721,12.0797,305800.0
2007-02-26 15:00:00,15.96,16.02,15.96,16.0,809000.0,12.0797,12.1251,12.0797,12.11,809000.0
2007-02-26 15:10:00,16.0,16.0,15.99,15.99,484000.0,12.11,12.11,12.1024,12.1024,484000.0
2007-02-26 15:20:00,16.0,16.0,15.97,15.97,317400.0,12.11,12.11,12.0873,12.0873,317400.0
2007-02-26 15:30:00,15.97,15.97,15.95,15.96,345400.0,12.0873,12.0873,12.0721,12.0797,345400.0
2007-02-26 15:40:00,15.96,16.0,15.95,16.0,749800.0,12.0797,12.11,12.0721,12.11,749800.0
2007-02-26 15:50:00,16.0,16.02,15.96,16.01,1306800.0,12.11,12.1251,12.0797,12.1176,1306800.0
2007-02-27 09:30:00,15.83,15.9,15.6,15.74,1976000.0,11.9813,12.0343,11.8072,11.9132,1976000.0
2007-02-27 09:40:00,15.74,15.76,15.56,15.67,1303600.0,11.9132,11.9283,11.777,11.8602,1303600.0
2007-02-27 09:50:00,15.67,15.78,15.63,15.77,1661200.0,11.8602,11.9435,11.8299,11.9359,1661200.0
2007-02-27 10:00:00,15.77,15.78,15.72,15.73,946600.0,11.9359,11.9435,11.8981,11.9056,946600.0
2007-02-27 10:10:00,15.73,15.73,15.69,15.72,635000.0,11.9056,11.9056,11.8754,11.8981,635000.0
2007-02-27 10:20:00,15.72,15.76,15.72,15.74,619200.0,11.8981,11.9283,11.8981,11.9132,619200.0
2007-02-27 10:30:00,15.74,15.77,15.74,15.76,605800.0,11.9132,11.9359,11.9132,11.9283,605800.0
2007-02-27 10:40:00,15.76,15.77,15.74,15.74,625200.0,11.9283,11.9359,11.9132,11.9132,625200.0
2007-02-27 10:50:00,15.74,15.74,15.7,15.71,535200.0,11.9132,11.9132,11.8829,11.8905,535200.0
2007-02-27 11:00:00,15.71,15.71,15.66,15.66,315800.0,11.8905,11.8905,11.8526,11.8526,315800.0
2007-02-27 11:10:00,15.66,15.67,15.63,15.67,522800.0,11.8526,11.8602,11.8299,11.8602,522800.0
2007-02-27 11:20:00,15.67,15.67,15.63,15.63,435200.0,11.8602,11.8602,11.8299,11.8299,435200.0
2007-02-27 11:30:00,15.63,15.67,15.63,15.67,506800.0,11.8299,11.8602,11.8299,11.8602,506800.0
2007-02-27 11:40:00,15.67,15.71,15.65,15.65,429000.0,11.8602,11.8905,11.8451,11.8451,429000.0
2007-02-27 11:50:00,15.65,15.65,15.61,15.62,455400.0,11.8451,11.8451,11.8148,11.8224,455400.0
2007-02-27 12:00:00,15.62,15.63,15.57,15.57,794400.0,11.8224,11.8299,11.7845,11.7845,794400.0
2007-02-27 12:10:00,15.57,15.57,15.53,15.54,875400.0,11.7845,11.7845,11.7543,11.7618,875400.0
2007-02-27 12:20:00,15.54,15.54,15.53,15.53,480000.0,11.7618,11.7618,11.7543,11.7543,480000.0
2007-02-27 12:30:00,15.53,15.56,15.51,15.54,945200.0,11.7543,11.777,11.7391,11.7618,945200.0
2007-02-27 12:40:00,15.55,15.56,15.54,15.56,551400.0,11.7694,11.777,11.7618,11.777,551400.0
2007-02-27 12:50:00,15.56,15.59,15.55,15.55,565600.0,11.777,11.7997,11.7694,11.7694,565600.0
2007-02-27 13:00:00,15.55,15.6,15.55,15.6,508800.0,11.7694,11.8072,11.7694,11.8072,508800.0
2007-02-27 13:10:00,15.6,15.6,15.56,15.56,624200.0,11.8072,11.8072,11.777,11.777,624200.0
2007-02-27 13:20:00,15.56,15.56,15.54,15.54,276400.0,11.777,11.777,11.7618,11.7618,276400.0
2007-02-27 13:30:00,15.54,15.58,15.54,15.56,380000.0,11.7618,11.7921,11.7618,11.777,380000.0
2007-02-27 13:40:00,15.57,15.6,15.53,15.54,757600.0,11.7845,11.8072,11.7543,11.7618,757600.0
2007-02-27 13:50:00,15.54,15.54,15.47,15.47,940400.0,11.7618,11.7618,11.7088,11.7088,940400.0
2007-02-27 14:00:00,15.47,15.5,15.4,15.4,1088000.0,11.7088,11.7315,11.6559,11.6559,1088000.0
2007-02-27 14:10:00,15.4,15.43,15.34,15.36,1837600.0,11.6559,11.6786,11.6104,11.6256,1837600.0
2007-02-27 14:20:00,15.36,15.43,15.34,15.34,1555800.0,11.6256,11.6786,11.6104,11.6104,1555800.0
2007-02-27 14:30:00,15.34,15.45,15.33,15.45,618000.0,11.6104,11.6937,11.6029,11.6937,618000.0
2007-02-27 14:40:00,15.46,15.47,15.38,15.4,1114600.0,11.7013,11.7088,11.6407,11.6559,1114600.0
2007-02-27 14:50:00,15.4,15.43,15.25,15.34,1415000.0,11.6559,11.6786,11.5423,11.6104,1415000.0
2007-02-27 15:00:00,15.34,15.34,15.25,15.3,1421600.0,11.6104,11.6104,11.5423,11.5802,1421600.0
2007-02-27 15:10:00,15.31,15.46,15.29,15.45,1506400.0,11.5877,11.7013,11.5726,11.6937,1506400.0
2007-02-27 15:20:00,15.46,15.6,15.4,15.46,1102400.0,11.7013,11.8072,11.6559,11.7013,1102400.0
2007-02-27 15:30:00,15.46,15.47,15.37,15.47,611200.0,11.7013,11.7088,11.6332,11.7088,611200.0
2007-02-27 15:40:00,15.47,15.52,15.43,15.49,916400.0,11.7088,11.7467,11.6786,11.724,916400.0
2007-02-27 15:50:00,15.49,15.51,15.38,15.38,1789800.0,11.724,11.7391,11.6407,11.6407,1789800.0
2007-02-28 09:30:00,15.31,15.53,15.12,15.46,1665600.0,11.5877,11.7543,11.4439,11.7013,1665600.0
2007-02-28 09:40:00,15.45,15.49,15.3,15.35,624800.0,11.6937,11.724,11.5802,11.618,624800.0
2007-02-28 09:50:00,15.36,15.44,15.3,15.42,648200.0,11.6256,11.6861,11.5802,11.671,648200.0
2007-02-28 10:00:00,15.43,15.43,15.33,15.36,744000.0,11.6786,11.6786,11.6029,11.6256,744000.0
2007-02-28 10:10:00,15.36,15.49,15.35,15.49,654400.0,11.6256,11.724,11.618,11.724,654400.0
2007-02-28 10:20:00,15.48,15.58,15.46,15.56,1197600.0,11.7164,11.7921,11.7013,11.777,1197600.0
2007-02-28 10:30:00,15.57,15.59,15.51,15.55,673200.0,11.7845,11.7997,11.7391,11.7694,673200.0
2007-02-28 10:40:00,15.55,15.69,15.53,15.63,879600.0,11.7694,11.8754,11.7543,11.8299,879600.0
2007-02-28 10:50:00,15.63,15.65,15.53,15.61,554600.0,11.8299,11.8451,11.7543,11.8148,554600.0
2007-02-28 11:00:00,15.61,15.61,15.53,15.56,428600.0,11.8148,11.8148,11.7543,11.777,428600.0
2007-02-28 11:10:00,15.56,15.62,15.54,15.62,460800.0,11.777,11.8224,11.7618,11.8224,460800.0
2007-02-28 11:20:00,15.62,15.64,15.59,15.6,518800.0,11.8224,11.8375,11.7997,11.8072,518800.0
2007-02-28 11:30:00,15.6,15.6,15.54,15.58,382800.0,11.8072,11.8072,11.7618,11.7921,382800.0
2007-02-28 11:40:00,15.57,15.57,15.52,15.52,389000.0,11.7845,11.7845,11.7467,11.7467,389000.0
2007-02-28 11:50:00,15.52,15.54,15.5,15.52,308600.0,11.7467,11.7618,11.7315,11.7467,308600.0
2007-02-28 12:00:00,15.52,15.53,15.46,15.53,388400.0,11.7467,11.7543,11.7013,11.7543,388400.0
2007-02-28 12:10:00,15.53,15.56,15.5,15.51,416000.0,11.7543,11.777,11.7315,11.7391,416000.0
2007-02-28 12:20:00,15.51,15.56,15.51,15.52,199000.0,11.7391,11.777,11.7391,11.7467,199000.0
2007-02-28 12:30:00,15.52,15.54,15.5,15.52,183000.0,11.7467,11.7618,11.7315,11.7467,183000.0
2007-02-28 12:40:00,15.52,15.56,15.52,15.54,246200.0,11.7467,11.777,11.7467,11.7618,246200.0
2007-02-28 12:50:00,15.54,15.59,15.53,15.55,398400.0,11.7618,11.7997,11.7543,11.7694,398400.0
2007-02-28 13:00:00,15.55,15.56,15.53,15.53,255600.0,11.7694,11.777,11.7543,11.7543,255600.0
2007-02-28 13:10:00,15.53,15.55,15.51,15.53,289200.0,11.7543,11.7694,11.7391,11.7543,289200.0
2007-02-28 13:20:00,15.53,15.59,15.53,15.58,431800.0,11.7543,11.7997,11.7543,11.7921,431800.0
2007-02-28 13:30:00,15.58,15.6,15.53,15.54,347400.0,11.7921,11.8072,11.7543,11.7618,347400.0
2007-02-28 13:40:00,15.54,15.55,15.51,15.51,227600.0,11.7618,11.7694,11.7391,11.7391,227600.0
2007-02-28 13:50:00,15.51,15.52,15.46,15.49,353800.0,11.7391,11.7467,11.7013,11.724,353800.0
2007-02-28 14:00:00,15.49,15.54,15.47,15.52,440000.0,11.724,11.7618,11.7088,11.7467,440000.0
2007-02-28 14:10:00,15.52,15.52,15.48,15.49,345000.0,11.7467,11.7467,11.7164,11.724,345000.0
2007-02-28 14:20:00,15.49,15.51,15.44,15.47,443000.0,11.724,11.7391,11.6861,11.7088,443000.0
2007-02-28 14:30:00,15.47,15.47,15.45,15.46,411000.0,11.7088,11.7088,11.6937,11.7013,411000.0
2007-02-28 14:40:00,15.46,15.51,15.45,15.49,233400.0,11.7013,11.7391,11.6937,11.724,233400.0
2007-02-28 14:50:00,15.49,15.49,15.43,15.46,262000.0,11.724,11.724,11.6786,11.7013,262000.0
2007-02-28 15:00:00,15.45,15.49,15.45,15.48,341800.0,11.6937,11.724,11.6937,11.7164,341800.0
2007-02-28 15:10:00,15.49,15.57,15.49,15.56,640000.0,11.724,11.7845,11.724,11.777,640000.0
2007-02-28 15:20:00,15.56,15.56,15.5,15.51,439000.0,11.777,11.777,11.7315,11.7391,439000.0
2007-02-28 15:30:00,15.51,15.52,15.49,15.51,357000.0,11.7391,11.7467,11.724,11.7391,357000.0
2007-02-28 15:40:00,15.51,15.51,15.45,15.46,653800.0,11.7391,11.7391,11.6937,11.7013,653800.0
2007-02-28 15:50:00,15.46,15.49,15.43,15.43,649800.0,11.7013,11.724,11.6786,11.6786,649800.0
2007-03-01 09:30:00,15.1,15.2,15.06,15.12,1925400.0,11.4288,11.5045,11.3985,11.4439,1925400.0
2007-03-01 09:40:00,15.11,15.13,15.01,15.08,1170800.0,11.4364,11.4515,11.3607,11.4137,1170800.0
2007-03-01 09:50:00,15.08,15.22,15.06,15.22,1366800.0,11.4137,11.5196,11.3985,11.5196,1366800.0
2007-03-01 10:00:00,15.21,15.34,15.16,15.23,1227600.0,11.5121,11.6104,11.4742,11.5272,1227600.0
2007-03-01 10:10:00,15.23,15.32,15.15,15.3,588800.0,11.5272,11.5953,11.4666,11.5802,588800.0
2007-03-01 10:20:00,15.3,15.31,15.18,15.26,576000.0,11.5802,11.5877,11.4893,11.5499,576000.0
2007-03-01 10:30:00,15.27,15.3,15.18,15.24,594400.0,11.5575,11.5802,11.4893,11.5348,594400.0
2007-03-01 10:40:00,15.24,15.28,15.18,15.2,503000.0,11.5348,11.565,11.4893,11.5045,503000.0
2007-03-01 10:50:00,15.21,15.38,15.18,15.31,532400.0,11.5121,11.6407,11.4893,11.5877,532400.0
2007-03-01 11:00:00,15.31,15.33,15.24,15.24,419400.0,11.5877,11.6029,11.5348,11.5348,419400.0
2007-03-01 11:10:00,15.24,15.4,15.22,15.38,573800.0,11.5348,11.6559,11.5196,11.6407,573800.0
2007-03-01 11:20:00,15.38,15.4,15.32,15.35,460000.0,11.6407,11.6559,11.5953,11.618,460000.0
2007-03-01 11:30:00,15.35,15.39,15.3,15.3,282000.0,11.618,11.6483,11.5802,11.5802,282000.0
2007-03-01 11:40:00,15.3,15.31,15.24,15.24,375600.0,11.5802,11.5877,11.5348,11.5348,375600.0
2007-03-01 11:50:00,15.24,15.25,15.19,15.22,486800.0,11.5348,11.5423,11.4969,11.5196,486800.0
2007-03-01 12:00:00,15.22,15.26,15.19,15.2,367200.0,11.5196,11.5499,11.4969,11.5045,367200.0
2007-03-01 12:10:00,15.21,15.29,15.21,15.26,452200.0,11.5121,11.5726,11.5121,11.5499,452200.0
2007-03-01 12:20:00,15.26,15.3,15.25,15.27,232600.0,11.5499,11.5802,11.5423,11.5575,232600.0
2007-03-01 12:30:00,15.27,15.33,15.26,15.3,353800.0,11.5575,11.6029,11.5499,11.5802,353800.0
2007-03-01 12:40:00,15.29,15.35,15.29,15.35,270400.0,11.5726,11.618,11.5726,11.618,270400.0
2007-03-01 12:50:00,15.35,15.36,15.33,15.35,238200.0,11.618,11.6256,11.6029,11.618,238200.0
2007-03-01 13:00:00,15.34,15.38,15.34,15.35,568400.0,11.6104,11.6407,11.6104,11.618,568400.0
2007-03-01 13:10:00,15.35,15.36,15.31,15.31,245200.0,11.618,11.6256,11.5877,11.5877,245200.0
2007-03-01 13:20:00,15.32,15.33,15.3,15.3,257800.0,11.5953,11.6029,11.5802,11.5802,257800.0
2007-03-01 13:30:00,15.31,15.31,15.24,15.26,355800.0,11.5877,11.5877,11.5348,11.5499,355800.0
2007-03-01 13:40:00,15.25,15.26,15.21,15.26,427800.0,11.5423,11.5499,11.5121,11.5499,427800.0
2007-03-01 13:50:00,15.26,15.31,15.22,15.31,353200.0,11.5499,11.5877,11.5196,11.5877,353200.0
2007-03-01 14:00:00,15.31,15.37,15.29,15.31,691600.0,11.5877,11.6332,11.5726,11.5877,691600.0
2007-03-01 14:10:00,15.31,15.31,15.26,15.28,262600.0,11.5877,11.5877,11.5499,11.565,262600.0
2007-03-01 14:20:00,15.28,15.28,15.22,15.22,576000.0,11.565,11.565,11.5196,11.5196,576000.0
2007-03-01 14:30:00,15.22,15.33,15.22,15.3,332200.0,11.5196,11.6029,11.5196,11.5802,332200.0
2007-03-01 14:40:00,15.3,15.31,15.27,15.3,432400.0,11.5802,11.5877,11.5575,11.5802,432400.0
2007-03-01 14:50:00,15.29,15.34,15.29,15.33,651400.0,11.5726,11.6104,11.5726,11.6029,651400.0
2007-03-01 15:00:00,15.33,15.33,15.3,15.31,656200.0,11.6029,11.6029,11.5802,11.5877,656200.0
2007-03-01 15:10:00,15.31,15.32,15.3,15.31,396000.0,11.5877,11.5953,11.5802,11.5877,396000.0
2007-03-01 15:20:00,15.31,15.31,15.2,15.21,810200.0,11.5877,11.5877,11.5045,11.5121,810200.0
2007-03-01 15:30:00,15.21,15.23,15.17,15.2,888400.0,11.5121,11.5272,11.4818,11.5045,888400.0
2007-03-01 15:40:00,15.2,15.24,15.18,15.21,634800.0,11.5045,11.5348,11.4893,11.5121,634800.0
2007-03-01 15:50:00,15.21,15.22,15.17,15.19,1059000.0,11.5121,11.5196,11.4818,11.4969,1059000.0
2007-03-02 09:30:00,15.0,15.15,14.9,15.04,2835200.0,11.3531,11.4666,11.2774,11.3834,2835200.0
2007-03-02 09:40:00,15.04,15.06,15.0,15.03,1130600.0,11.3834,11.3985,11.3531,11.3758,1130600.0
2007-03-02 09:50:00,15.04,15.08,15.02,15.02,1058000.0,11.3834,11.4137,11.3682,11.3682,1058000.0
2007-03-02 10:00:00,15.02,15.11,15.0,15.08,1149600.0,11.3682,11.4364,11.3531,11.4137,1149600.0
2007-03-02 10:10:00,15.08,15.1,15.05,15.08,542000.0,11.4137,11.4288,11.391,11.4137,542000.0
2007-03-02 10:20:00,15.08,15.08,15.04,15.04,514200.0,11.4137,11.4137,11.3834,11.3834,514200.0
2007-03-02 10:30:00,15.04,15.05,15.0,15.01,775000.0,11.3834,11.391,11.3531,11.3607,775000.0
2007-03-02 10:40:00,15.01,15.05,15.0,15.03,670000.0,11.3607,11.391,11.3531,11.3758,670000.0
2007-03-02 10:50:00,15.03,15.03,15.0,15.02,488600.0,11.3758,11.3758,11.3531,11.3682,488600.0
2007-03-02 11:00:00,15.01,15.03,15.0,15.02,541200.0,11.3607,11.3758,11.3531,11.3682,541200.0
2007-03-02 11:10:00,15.02,15.06,15.02,15.06,694600.0,11.3682,11.3985,11.3682,11.3985,694600.0
2007-03-02 11:20:00,15.06,15.07,15.04,15.06,705200.0,11.3985,11.4061,11.3834,11.3985,705200.0
2007-03-02 11:30:00,15.06,15.06,15.03,15.05,443200.0,11.3985,11.3985,11.3758,11.391,443200.0
2007-03-02 11:40:00,15.05,15.06,15.04,15.05,393200.0,11.391,11.3985,11.3834,11.391,393200.0
2007-03-02 11:50:00,15.05,15.05,15.02,15.05,364200.0,11.391,11.391,11.3682,11.391,364200.0
2007-03-02 12:00:00,15.05,15.06,15.0,15.06,506400.0,11.391,11.3985,11.3531,11.3985,506400.0
2007-03-02 12:10:00,15.05,15.09,15.04,15.05,928200.0,11.391,11.4212,11.3834,11.391,928200.0
2007-03-02 12:20:00,15.05,15.06,15.02,15.02,458800.0,11.391,11.3985,11.3682,11.3682,458800.0
2007-03-02 12:30:00,15.02,15.06,15.02,15.06,516800.0,11.3682,11.3985,11.3682,11.3985,516800.0
2007-03-02 12:40:00,15.06,15.07,15.04,15.04,399600.0,11.3985,11.4061,11.3834,11.3834,399600.0
2007-03-02 12:50:00,15.04,15.07,15.04,15.04,426600.0,11.3834,11.4061,11.3834,11.3834,426600.0
2007-03-02 13:00:00,15.04,15.05,15.03,15.03,321000.0,11.3834,11.391,11.3758,11.3758,321000.0
2007-03-02 13:10:00,15.03,15.05,15.03,15.04,468400.0,11.3758,11.391,11.3758,11.3834,468400.0
2007-03-02 13:20:00,15.04,15.04,15.0,15.01,863000.0,11.3834,11.3834,11.3531,11.3607,863000.0
2007-03-02 13:30:00,15.01,15.04,14.99,15.0,485000.0,11.3607,11.3834,11.3455,11.3531,485000.0
2007-03-02 13:40:00,15.01,15.03,14.99,15.02,687400.0,11.3607,11.3758,11.3455,11.3682,687400.0
2007-03-02 13:50:00,15.03,15.03,14.99,15.0,476000.0,11.3758,11.3758,11.3455,11.3531,476000.0
2007-03-02 14:00:00,15.0,15.02,14.99,15.01,510800.0,11.3531,11.3682,11.3455,11.3607,510800.0
2007-03-02 14:10:00,15.01,15.01,14.99,15.01,519600.0,11.3607,11.3607,11.3455,11.3607,519600.0
2007-03-02 14:20:00,15.01,15.01,14.99,15.0,308000.0,11.3607,11.3607,11.3455,11.3531,308000.0
2007-03-02 14:30:00,15.01,15.03,14.99,15.02,694400.0,11.3607,11.3758,11.3455,11.3682,694400.0
2007-03-02 14:40:00,15.03,15.06,15.02,15.03,441000.0,11.3758,11.3985,11.3682,11.3758,441000.0
2007-03-02 14:50:00,15.03,15.03,14.99,14.99,419000.0,11.3758,11.3758,11.3455,11.3455,419000.0
2007-03-02 15:00:00,14.99,15.02,14.98,15.0,470400.0,11.3455,11.3682,11.338,11.3531,470400.0
2007-03-02 15:10:00,15.0,15.03,14.99,15.01,806200.0,11.3531,11.3758,11.3455,11.3607,806200.0
2007-03-02 15:20:00,15.01,15.01,14.99,14.99,652400.0,11.3607,11.3607,11.3455,11.3455,652400.0
2007-03-02 15:30:00,14.99,15.0,14.97,15.0,601400.0,11.3455,11.3531,11.3304,11.3531,601400.0
2007-03-02 15:40:00,15.0,15.01,14.99,15.0,928400.0,11.3531,11.3607,11.3455,11.3531,928400.0
2007-03-02 15:50:00,15.0,15.0,14.94,14.94,1624200.0,11.3531,11.3531,11.3077,11.3077,1624200.0
2007-03-05 09:30:00,14.8,14.85,14.71,14.85,1945000.0,11.2017,11.2396,11.1336,11.2396,1945000.0
2007-03-05 09:40:00,14.85,14.86,14.71,14.77,933800.0,11.2396,11.2471,11.1336,11.179,933800.0
2007-03-05 09:50:00,14.76,14.81,14.73,14.8,825200.0,11.1715,11.2093,11.1488,11.2017,825200.0
2007-03-05 10:00:00,14.8,14.81,14.74,14.8,727800.0,11.2017,11.2093,11.1563,11.2017,727800.0
2007-03-05 10:10:00,14.8,14.9,14.79,14.85,925400.0,11.2017,11.2774,11.1942,11.2396,925400.0
2007-03-05 10:20:00,14.86,14.88,14.81,14.84,341200.0,11.2471,11.2623,11.2093,11.232,341200.0
2007-03-05 10:30:00,14.84,14.84,14.74,14.74,528800.0,11.232,11.232,11.1563,11.1563,528800.0
2007-03-05 10:40:00,14.74,14.79,14.72,14.76,342800.0,11.1563,11.1942,11.1412,11.1715,342800.0
2007-03-05 10:50:00,14.76,14.84,14.76,14.81,284400.0,11.1715,11.232,11.1715,11.2093,284400.0
2007-03-05 11:00:00,14.8,14.85,14.78,14.85,373200.0,11.2017,11.2396,11.1866,11.2396,373200.0
2007-03-05 11:10:00,14.85,14.85,14.81,14.84,331000.0,11.2396,11.2396,11.2093,11.232,331000.0
2007-03-05 11:20:00,14.84,14.85,14.81,14.83,275600.0,11.232,11.2396,11.2093,11.2244,275600.0
2007-03-05 11:30:00,14.83,14.84,14.79,14.8,282000.0,11.2244,11.232,11.1942,11.2017,282000.0
2007-03-05 11:40:00,14.8,14.8,14.76,14.79,302000.0,11.2017,11.2017,11.1715,11.1942,302000.0
2007-03-05 11:50:00,14.79,14.79,14.73,14.73,472000.0,11.1942,11.1942,11.1488,11.1488,472000.0
2007-03-05 12:00:00,14.74,14.78,14.72,14.78,410000.0,11.1563,11.1866,11.1412,11.1866,410000.0
2007-03-05 12:10:00,14.78,14.82,14.78,14.8,292600.0,11.1866,11.2169,11.1866,11.2017,292600.0
2007-03-05 12:20:00,14.79,14.82,14.79,14.81,237600.0,11.1942,11.2169,11.1942,11.2093,237600.0
2007-03-05 12:30:00,14.81,14.82,14.79,14.8,280600.0,11.2093,11.2169,11.1942,11.2017,280600.0
2007-03-05 12:40:00,14.8,14.84,14.79,14.81,286200.0,11.2017,11.232,11.1942,11.2093,286200.0
2007-03-05 12:50:00,14.8,14.81,14.76,14.77,320000.0,11.2017,11.2093,11.1715,11.179,320000.0
2007-03-05 13:00:00,14.77,14.8,14.76,14.76,382200.0,11.179,11.2017,11.1715,11.1715,382200.0
2007-03-05 13:10:00,14.76,14.77,14.7,14.72,593800.0,11.1715,11.179,11.126,11.1412,593800.0
2007-03-05 13:20:00,14.72,14.73,14.65,14.72,1050400.0,11.1412,11.1488,11.0882,11.1412,1050400.0
2007-03-05 13:30:00,14.72,14.72,14.69,14.72,326800.0,11.1412,11.1412,11.1185,11.1412,326800.0
2007-03-05 13:40:00,14.72,14.76,14.72,14.74,658000.0,11.1412,11.1715,11.1412,11.1563,658000.0
2007-03-05 13:50:00,14.75,14.75,14.72,14.74,385000.0,11.1639,11.1639,11.1412,11.1563,385000.0
2007-03-05 14:00:00,14.74,14.78,14.74,14.77,554400.0,11.1563,11.1866,11.1563,11.179,554400.0
2007-03-05 14:10:00,14.77,14.77,14.71,14.74,388000.0,11.179,11.179,11.1336,11.1563,388000.0
2007-03-05 14:20:00,14.74,14.74,14.71,14.72,611200.0,11.1563,11.1563,11.1336,11.1412,611200.0
2007-03-05 14:30:00,14.71,14.76,14.7,14.74,830800.0,11.1336,11.1715,11.126,11.1563,830800.0
2007-03-05 14:40:00,14.75,14.78,14.74,14.78,281600.0,11.1639,11.1866,11.1563,11.1866,281600.0
2007-03-05 14:50:00,14.78,14.8,14.77,14.78,438400.0,11.1866,11.2017,11.179,11.1866,438400.0
2007-03-05 15:00:00,14.78,14.8,14.75,14.75,546000.0,11.1866,11.2017,11.1639,11.1639,546000.0
2007-03-05 15:10:00,14.75,14.77,14.74,14.77,337600.0,11.1639,11.179,11.1563,11.179,337600.0
2007-03-05 15:20:00,14.76,14.81,14.76,14.8,396400.0,11.1715,11.2093,11.1715,11.2017,396400.0
2007-03-05 15:30:00,14.8,14.81,14.78,14.8,495800.0,11.2017,11.2093,11.1866,11.2017,495800.0
2007-03-05 15:40:00,14.8,14.81,14.75,14.75,630000.0,11.2017,11.2093,11.1639,11.1639,630000.0
2007-03-05 15:50:00,14.75,14.78,14.71,14.71,1493800.0,11.1639,11.1866,11.1336,11.1336,1493800.0
2007-03-06 09:30:00,14.93,15.01,14.88,15.0,1920400.0,11.3001,11.3607,11.2623,11.3531,1920400.0
2007-03-06 09:40:00,15.0,15.04,14.93,15.0,1039600.0,11.3531,11.3834,11.3001,11.3531,1039600.0
2007-03-06 09:50:00,15.0,15.02,14.99,15.01,720800.0,11.3531,11.3682,11.3455,11.3607,720800.0
2007-03-06 10:00:00,15.01,15.04,14.97,14.99,970600.0,11.3607,11.3834,11.3304,11.3455,970600.0
2007-03-06 10:10:00,14.99,15.03,14.99,15.02,857000.0,11.3455,11.3758,11.3455,11.3682,857000.0
2007-03-06 10:20:00,15.02,15.03,14.99,15.01,529000.0,11.3682,11.3758,11.3455,11.3607,529000.0
2007-03-06 10:30:00,15.01,15.02,15.0,15.0,631600.0,11.3607,11.3682,11.3531,11.3531,631600.0
2007-03-06 10:40:00,15.0,15.01,14.96,14.97,521400.0,11.3531,11.3607,11.3228,11.3304,521400.0
2007-03-06 10:50:00,14.97,14.97,14.9,14.92,450000.0,11.3304,11.3304,11.2774,11.2926,450000.0
2007-03-06 11:00:00,14.92,14.97,14.92,14.95,463800.0,11.2926,11.3304,11.2926,11.3153,463800.0
2007-03-06 11:10:00,14.95,14.97,14.93,14.97,272800.0,11.3153,11.3304,11.3001,11.3304,272800.0
2007-03-06 11:20:00,14.96,14.96,14.94,14.95,286400.0,11.3228,11.3228,11.3077,11.3153,286400.0
2007-03-06 11:30:00,14.96,14.98,14.94,14.96,618400.0,11.3228,11.338,11.3077,11.3228,618400.0
2007-03-06 11:40:00,14.96,15.01,14.95,15.01,511200.0,11.3228,11.3607,11.3153,11.3607,511200.0
2007-03-06 11:50:00,15.0,15.01,14.97,15.0,272800.0,11.3531,11.3607,11.3304,11.3531,272800.0
2007-03-06 12:00:00,15.0,15.02,14.99,15.02,780000.0,11.3531,11.3682,11.3455,11.3682,780000.0
2007-03-06 12:10:00,15.02,15.02,14.97,14.99,351400.0,11.3682,11.3682,11.3304,11.3455,351400.0
2007-03-06 12:20:00,14.99,15.0,14.95,14.97,200800.0,11.3455,11.3531,11.3153,11.3304,200800.0
2007-03-06 12:30:00,14.97,15.02,14.97,14.98,401400.0,11.3304,11.3682,11.3304,11.338,401400.0
2007-03-06 12:40:00,14.98,15.02,14.97,15.01,265200.0,11.338,11.3682,11.3304,11.3607,265200.0
2007-03-06 12:50:00,15.01,15.02,14.99,15.02,201400.0,11.3607,11.3682,11.3455,11.3682,201400.0
2007-03-06 13:00:00,15.02,15.02,15.0,15.01,247200.0,11.3682,11.3682,11.3531,11.3607,247200.0
2007-03-06 13:10:00,15.01,15.01,15.0,15.01,145600.0,11.3607,11.3607,11.3531,11.3607,145600.0
2007-03-06 13:20:00,15.01,15.02,15.0,15.01,213000.0,11.3607,11.3682,11.3531,11.3607,213000.0
2007-03-06 13:30:00,15.01,15.03,15.0,15.02,353600.0,11.3607,11.3758,11.3531,11.3682,353600.0
2007-03-06 13:40:00,15.03,15.05,15.02,15.04,177000.0,11.3758,11.391,11.3682,11.3834,177000.0
2007-03-06 13:50:00,15.04,15.04,15.02,15.03,222200.0,11.3834,11.3834,11.3682,11.3758,222200.0
2007-03-06 14:00:00,15.03,15.05,15.01,15.01,410800.0,11.3758,11.391,11.3607,11.3607,410800.0
2007-03-06 14:10:00,15.01,15.02,15.0,15.01,176000.0,11.3607,11.3682,11.3531,11.3607,176000.0
2007-03-06 14:20:00,15.01,15.04,15.0,15.01,225600.0,11.3607,11.3834,11.3531,11.3607,225600.0
2007-03-06 14:30:00,15.01,15.03,15.0,15.01,371800.0,11.3607,11.3758,11.3531,11.3607,371800.0
2007-03-06 14:40:00,15.01,15.05,15.01,15.04,319000.0,11.3607,11.391,11.3607,11.3834,319000.0
2007-03-06 14:50:00,15.04,15.06,15.04,15.06,271200.0,11.3834,11.3985,11.3834,11.3985,271200.0
2007-03-06 15:00:00,15.06,15.11,15.05,15.11,815800.0,11.3985,11.4364,11.391,11.4364,815800.0
2007-03-06 15:10:00,15.1,15.11,15.05,15.06,384800.0,11.4288,11.4364,11.391,11.3985,384800.0
2007-03-06 15:20:00,15.06,15.06,15.01,15.06,476800.0,11.3985,11.3985,11.3607,11.3985,476800.0
2007-03-06 15:30:00,15.06,15.06,15.01,15.01,505600.0,11.3985,11.3985,11.3607,11.3607,505600.0
2007-03-06 15:40:00,15.01,15.05,15.01,15.02,752600.0,11.3607,11.391,11.3607,11.3682,752600.0
2007-03-06 15:50:00,15.02,15.05,14.99,15.0,1612800.0,11.3682,11.391,11.3455,11.3531,1612800.0
2007-03-07 09:30:00,14.97,15.06,14.97,14.99,806800.0,11.3304,11.3985,11.3304,11.3455,806800.0
2007-03-07 09:40:00,14.99,15.04,14.99,14.99,339200.0,11.3455,11.3834,11.3455,11.3455,339200.0
2007-03-07 09:50:00,14.99,15.06,14.99,15.04,643000.0,11.3455,11.3985,11.3455,11.3834,643000.0
2007-03-07 10:00:00,15.04,15.06,15.01,15.04,423600.0,11.3834,11.3985,11.3607,11.3834,423600.0
2007-03-07 10:10:00,15.04,15.06,15.01,15.06,300200.0,11.3834,11.3985,11.3607,11.3985,300200.0
2007-03-07 10:20:00,15.06,15.12,15.06,15.1,691000.0,11.3985,11.4439,11.3985,11.4288,691000.0
2007-03-07 10:30:00,15.1,15.12,15.09,15.12,445000.0,11.4288,11.4439,11.4212,11.4439,445000.0
2007-03-07 10:40:00,15.12,15.12,15.08,15.08,542600.0,11.4439,11.4439,11.4137,11.4137,542600.0
2007-03-07 10:50:00,15.09,15.1,15.08,15.08,521600.0,11.4212,11.4288,11.4137,11.4137,521600.0
2007-03-07 11:00:00,15.08,15.09,15.03,15.04,420400.0,11.4137,11.4212,11.3758,11.3834,420400.0
2007-03-07 11:10:00,15.04,15.11,15.02,15.1,678600.0,11.3834,11.4364,11.3682,11.4288,678600.0
2007-03-07 11:20:00,15.1,15.1,15.08,15.09,253200.0,11.4288,11.4288,11.4137,11.4212,253200.0
2007-03-07 11:30:00,15.09,15.1,15.08,15.09,359000.0,11.4212,11.4288,11.4137,11.4212,359000.0
2007-03-07 11:40:00,15.09,15.11,15.08,15.1,695800.0,11.4212,11.4364,11.4137,11.4288,695800.0
2007-03-07 11:50:00,15.1,15.13,15.1,15.12,413200.0,11.4288,11.4515,11.4288,11.4439,413200.0
2007-03-07 12:00:00,15.12,15.15,15.12,15.15,478600.0,11.4439,11.4666,11.4439,11.4666,478600.0
2007-03-07 12:10:00,15.15,15.16,15.03,15.15,541000.0,11.4666,11.4742,11.3758,11.4666,541000.0
2007-03-07 12:20:00,15.15,15.21,15.05,15.2,801400.0,11.4666,11.5121,11.391,11.5045,801400.0
2007-03-07 12:30:00,15.2,15.28,15.02,15.26,1848600.0,11.5045,11.565,11.3682,11.5499,1848600.0
2007-03-07 12:40:00,15.26,15.28,15.03,15.27,594400.0,11.5499,11.565,11.3758,11.5575,594400.0
2007-03-07 12:50:00,15.27,15.27,15.22,15.24,314600.0,11.5575,11.5575,11.5196,11.5348,314600.0
2007-03-07 13:00:00,15.24,15.25,15.22,15.25,313600.0,11.5348,11.5423,11.5196,11.5423,313600.0
2007-03-07 13:10:00,15.25,15.31,15.22,15.3,874200.0,11.5423,11.5877,11.5196,11.5802,874200.0
2007-03-07 13:20:00,15.3,15.33,15.29,15.3,338200.0,11.5802,11.6029,11.5726,11.5802,338200.0
2007-03-07 13:30:00,15.3,15.31,15.29,15.29,480600.0,11.5802,11.5877,11.5726,11.5726,480600.0
2007-03-07 13:40:00,15.3,15.33,15.28,15.33,400800.0,11.5802,11.6029,11.565,11.6029,400800.0
2007-03-07 13:50:00,15.33,15.34,15.3,15.33,912000.0,11.6029,11.6104,11.5802,11.6029,912000.0
2007-03-07 14:00:00,15.33,15.37,15.33,15.33,1176600.0,11.6029,11.6332,11.6029,11.6029,1176600.0
2007-03-07 14:10:00,15.33,15.34,15.3,15.34,820400.0,11.6029,11.6104,11.5802,11.6104,820400.0
2007-03-07 14:20:00,15.34,15.35,15.3,15.31,501800.0,11.6104,11.618,11.5802,11.5877,501800.0
2007-03-07 14:30:00,15.3,15.33,15.3,15.3,392000.0,11.5802,11.6029,11.5802,11.5802,392000.0
2007-03-07 14:40:00,15.3,15.33,15.3,15.32,270600.0,11.5802,11.6029,11.5802,11.5953,270600.0
2007-03-07 14:50:00,15.32,15.32,15.29,15.3,687400.0,11.5953,11.5953,11.5726,11.5802,687400.0
2007-03-07 15:00:00,15.3,15.31,15.3,15.3,697200.0,11.5802,11.5877,11.5802,11.5802,697200.0
2007-03-07 15:10:00,15.3,15.33,15.29,15.31,638400.0,11.5802,11.6029,11.5726,11.5877,638400.0
2007-03-07 15:20:00,15.31,15.33,15.28,15.31,977400.0,11.5877,11.6029,11.565,11.5877,977400.0
2007-03-07 15:30:00,15.31,15.31,15.26,15.26,1076600.0,11.5877,11.5877,11.5499,11.5499,1076600.0
2007-03-07 15:40:00,15.27,15.27,15.24,15.27,1487200.0,11.5575,11.5575,11.5348,11.5575,1487200.0
2007-03-07 15:50:00,15.27,15.29,15.22,15.24,2151400.0,11.5575,11.5726,11.5196,11.5348,2151400.0
2007-03-08 09:30:00,15.47,15.49,15.44,15.46,1436400.0,11.7088,11.724,11.6861,11.7013,1436400.0
2007-03-08 09:40:00,15.46,15.47,15.39,15.41,1198400.0,11.7013,11.7088,11.6483,11.6634,1198400.0
2007-03-08 09:50:00,15.41,15.47,15.4,15.43,900600.0,11.6634,11.7088,11.6559,11.6786,900600.0
2007-03-08 10:00:00,15.43,15.53,15.42,15.51,1363400.0,11.6786,11.7543,11.671,11.7391,1363400.0
2007-03-08 10:10:00,15.52,15.59,15.51,15.56,1211200.0,11.7467,11.7997,11.7391,11.777,1211200.0
2007-03-08 10:20:00,15.56,15.58,15.54,15.55,750000.0,11.777,11.7921,11.7618,11.7694,750000.0
2007-03-08 10:30:00,15.55,15.58,15.53,15.58,971000.0,11.7694,11.7921,11.7543,11.7921,971000.0
2007-03-08 10:40:00,15.58,15.63,15.57,15.62,1433400.0,11.7921,11.8299,11.7845,11.8224,1433400.0
2007-03-08 10:50:00,15.62,15.62,15.6,15.62,694200.0,11.8224,11.8224,11.8072,11.8224,694200.0
2007-03-08 11:00:00,15.61,15.62,15.6,15.61,948800.0,11.8148,11.8224,11.8072,11.8148,948800.0
2007-03-08 11:10:00,15.61,15.63,15.61,15.62,971200.0,11.8148,11.8299,11.8148,11.8224,971200.0
2007-03-08 11:20:00,15.62,15.65,15.6,15.63,1441600.0,11.8224,11.8451,11.8072,11.8299,1441600.0
2007-03-08 11:30:00,15.63,15.65,15.63,15.64,742400.0,11.8299,11.8451,11.8299,11.8375,742400.0
2007-03-08 11:40:00,15.64,15.72,15.64,15.7,867400.0,11.8375,11.8981,11.8375,11.8829,867400.0
2007-03-08 11:50:00,15.7,15.72,15.67,15.72,580600.0,11.8829,11.8981,11.8602,11.8981,580600.0
2007-03-08 12:00:00,15.72,15.72,15.69,15.69,519800.0,11.8981,11.8981,11.8754,11.8754,519800.0
2007-03-08 12:10:00,15.7,15.71,15.68,15.69,622000.0,11.8829,11.8905,11.8678,11.8754,622000.0
2007-03-08 12:20:00,15.69,15.7,15.67,15.68,339800.0,11.8754,11.8829,11.8602,11.8678,339800.0
2007-03-08 12:30:00,15.68,15.69,15.65,15.65,351200.0,11.8678,11.8754,11.8451,11.8451,351200.0
2007-03-08 12:40:00,15.65,15.65,15.6,15.61,298600.0,11.8451,11.8451,11.8072,11.8148,298600.0
2007-03-08 12:50:00,15.61,15.61,15.58,15.6,257000.0,11.8148,11.8148,11.7921,11.8072,257000.0
2007-03-08 13:00:00,15.6,15.6,15.54,15.54,471800.0,11.8072,11.8072,11.7618,11.7618,471800.0
2007-03-08 13:10:00,15.54,15.55,15.52,15.53,584200.0,11.7618,11.7694,11.7467,11.7543,584200.0
2007-03-08 13:20:00,15.53,15.54,15.53,15.53,344000.0,11.7543,11.7618,11.7543,11.7543,344000.0
2007-03-08 13:30:00,15.52,15.53,15.49,15.5,570600.0,11.7467,11.7543,11.724,11.7315,570600.0
2007-03-08 13:40:00,15.49,15.52,15.49,15.51,629000.0,11.724,11.7467,11.724,11.7391,629000.0
2007-03-08 13:50:00,15.51,15.51,15.47,15.47,773400.0,11.7391,11.7391,11.7088,11.7088,773400.0
2007-03-08 14:00:00,15.47,15.47,15.44,15.45,418600.0,11.7088,11.7088,11.6861,11.6937,418600.0
2007-03-08 14:10:00,15.45,15.45,15.4,15.45,767400.0,11.6937,11.6937,11.6559,11.6937,767400.0
2007-03-08 14:20:00,15.45,15.47,15.42,15.42,448600.0,11.6937,11.7088,11.671,11.671,448600.0
2007-03-08 14:30:00,15.42,15.43,15.33,15.36,753800.0,11.671,11.6786,11.6029,11.6256,753800.0
2007-03-08 14:40:00,15.36,15.45,15.35,15.41,617600.0,11.6256,11.6937,11.618,11.6634,617600.0
2007-03-08 14:50:00,15.41,15.41,15.36,15.38,606600.0,11.6634,11.6634,11.6256,11.6407,606600.0
2007-03-08 15:00:00,15.38,15.4,15.36,15.36,373200.0,11.6407,11.6559,11.6256,11.6256,373200.0
2007-03-08 15:10:00,15.37,15.38,15.34,15.35,317600.0,11.6332,11.6407,11.6104,11.618,317600.0
2007-03-08 15:20:00,15.34,15.36,15.34,15.36,292400.0,11.6104,11.6256,11.6104,11.6256,292400.0
2007-03-08 15:30:00,15.35,15.38,15.35,15.37,466400.0,11.618,11.6407,11.618,11.6332,466400.0
2007-03-08 15:40:00,15.37,15.4,15.34,15.36,572400.0,11.6332,11.6559,11.6104,11.6256,572400.0
2007-03-08 15:50:00,15.36,15.37,15.31,15.35,1027800.0,11.6256,11.6332,11.5877,11.618,1027800.0
2007-03-09 09:30:00,15.49,15.49,15.3,15.38,1106600.0,11.724,11.724,11.5802,11.6407,1106600.0
2007-03-09 09:40:00,15.38,15.4,15.25,15.3,718400.0,11.6407,11.6559,11.5423,11.5802,718400.0
2007-03-09 09:50:00,15.3,15.47,15.17,15.18,904600.0,11.5802,11.7088,11.4818,11.4893,904600.0
2007-03-09 10:00:00,15.18,15.2,15.09,15.1,969000.0,11.4893,11.5045,11.4212,11.4288,969000.0
2007-03-09 10:10:00,15.1,15.14,15.04,15.06,662200.0,11.4288,11.4591,11.3834,11.3985,662200.0
2007-03-09 10:20:00,15.06,15.18,15.06,15.18,680600.0,11.3985,11.4893,11.3985,11.4893,680600.0
2007-03-09 10:30:00,15.18,15.19,15.15,15.18,487000.0,11.4893,11.4969,11.4666,11.4893,487000.0
2007-03-09 10:40:00,15.18,15.22,15.17,15.22,528800.0,11.4893,11.5196,11.4818,11.5196,528800.0
2007-03-09 10:50:00,15.21,15.26,15.19,15.19,570200.0,11.5121,11.5499,11.4969,11.4969,570200.0
2007-03-09 11:00:00,15.19,15.21,15.16,15.2,345200.0,11.4969,11.5121,11.4742,11.5045,345200.0
2007-03-09 11:10:00,15.2,15.22,15.17,15.17,253800.0,11.5045,11.5196,11.4818,11.4818,253800.0
2007-03-09 11:20:00,15.17,15.18,15.13,15.16,460200.0,11.4818,11.4893,11.4515,11.4742,460200.0
2007-03-09 11:30:00,15.16,15.2,15.14,15.2,239800.0,11.4742,11.5045,11.4591,11.5045,239800.0
2007-03-09 11:40:00,15.2,15.2,15.16,15.18,209000.0,11.5045,11.5045,11.4742,11.4893,209000.0
2007-03-09 11:50:00,15.18,15.18,15.14,15.15,251200.0,11.4893,11.4893,11.4591,11.4666,251200.0
2007-03-09 12:00:00,15.14,15.15,15.13,15.13,288400.0,11.4591,11.4666,11.4515,11.4515,288400.0
2007-03-09 12:10:00,15.14,15.14,15.12,15.12,253000.0,11.4591,11.4591,11.4439,11.4439,253000.0
2007-03-09 12:20:00,15.12,15.13,15.12,15.13,222800.0,11.4439,11.4515,11.4439,11.4515,222800.0
2007-03-09 12:30:00,15.13,15.16,15.13,15.14,236000.0,11.4515,11.4742,11.4515,11.4591,236000.0
2007-03-09 12:40:00,15.14,15.14,15.11,15.12,246600.0,11.4591,11.4591,11.4364,11.4439,246600.0
2007-03-09 12:50:00,15.13,15.13,15.1,15.1,207200.0,11.4515,11.4515,11.4288,11.4288,207200.0
2007-03-09 13:00:00,15.1,15.11,15.08,15.08,318800.0,11.4288,11.4364,11.4137,11.4137,318800.0
2007-03-09 13:10:00,15.08,15.08,15.05,15.06,577000.0,11.4137,11.4137,11.391,11.3985,577000.0
2007-03-09 13:20:00,15.06,15.09,15.06,15.09,218200.0,11.3985,11.4212,11.3985,11.4212,218200.0
2007-03-09 13:30:00,15.09,15.1,15.06,15.08,292000.0,11.4212,11.4288,11.3985,11.4137,292000.0
2007-03-09 13:40:00,15.08,15.11,15.08,15.1,246800.0,11.4137,11.4364,11.4137,11.4288,246800.0
2007-03-09 13:50:00,15.1,15.1,15.05,15.05,363600.0,11.4288,11.4288,11.391,11.391,363600.0
2007-03-09 14:00:00,15.06,15.09,15.04,15.09,814200.0,11.3985,11.4212,11.3834,11.4212,814200.0
2007-03-09 14:10:00,15.09,15.13,15.09,15.13,502000.0,11.4212,11.4515,11.4212,11.4515,502000.0
2007-03-09 14:20:00,15.13,15.18,15.13,15.16,1123000.0,11.4515,11.4893,11.4515,11.4742,1123000.0
2007-03-09 14:30:00,15.17,15.2,15.15,15.2,628400.0,11.4818,11.5045,11.4666,11.5045,628400.0
2007-03-09 14:40:00,15.2,15.2,15.19,15.2,203000.0,11.5045,11.5045,11.4969,11.5045,203000.0
2007-03-09 14:50:00,15.2,15.21,15.18,15.21,543600.0,11.5045,11.5121,11.4893,11.5121,543600.0
2007-03-09 15:00:00,15.21,15.21,15.18,15.19,278000.0,11.5121,11.5121,11.4893,11.4969,278000.0
2007-03-09 15:10:00,15.19,15.19,15.18,15.18,273200.0,11.4969,11.4969,11.4893,11.4893,273200.0
2007-03-09 15:20:00,15.18,15.18,15.15,15.15,325200.0,11.4893,11.4893,11.4666,11.4666,325200.0
2007-03-09 15:30:00,15.16,15.18,15.15,15.18,514400.0,11.4742,11.4893,11.4666,11.4893,514400.0
2007-03-09 15:40:00,15.18,15.19,15.18,15.18,340400.0,11.4893,11.4969,11.4893,11.4893,340400.0
2007-03-09 15:50:00,15.19,15.19,15.13,15.13,1020400.0,11.4969,11.4969,11.4515,11.4515,1020400.0
2007-03-12 09:30:00,15.2,15.24,15.15,15.21,1018800.0,11.5045,11.5348,11.4666,11.5121,1018800.0
2007-03-12 09:40:00,15.21,15.24,15.15,15.15,378800.0,11.5121,11.5348,11.4666,11.4666,378800.0
2007-03-12 09:50:00,15.15,15.17,15.08,15.11,440000.0,11.4666,11.4818,11.4137,11.4364,440000.0
2007-03-12 10:00:00,15.12,15.16,15.08,15.08,437600.0,11.4439,11.4742,11.4137,11.4137,437600.0
2007-03-12 10:10:00,15.08,15.12,15.08,15.1,289800.0,11.4137,11.4439,11.4137,11.4288,289800.0
2007-03-12 10:20:00,15.1,15.14,15.07,15.1,287000.0,11.4288,11.4591,11.4061,11.4288,287000.0
2007-03-12 10:30:00,15.1,15.1,15.07,15.1,221200.0,11.4288,11.4288,11.4061,11.4288,221200.0
2007-03-12 10:40:00,15.09,15.1,15.05,15.07,374800.0,11.4212,11.4288,11.391,11.4061,374800.0
2007-03-12 10:50:00,15.07,15.09,15.05,15.05,426600.0,11.4061,11.4212,11.391,11.391,426600.0
2007-03-12 11:00:00,15.05,15.07,15.03,15.03,456200.0,11.391,11.4061,11.3758,11.3758,456200.0
2007-03-12 11:10:00,15.04,15.06,15.03,15.05,328600.0,11.3834,11.3985,11.3758,11.391,328600.0
2007-03-12 11:20:00,15.05,15.06,15.03,15.04,356600.0,11.391,11.3985,11.3758,11.3834,356600.0
2007-03-12 11:30:00,15.04,15.04,15.02,15.04,224400.0,11.3834,11.3834,11.3682,11.3834,224400.0
2007-03-12 11:40:00,15.04,15.04,15.01,15.04,427200.0,11.3834,11.3834,11.3607,11.3834,427200.0
2007-03-12 11:50:00,15.04,15.08,15.04,15.05,212600.0,11.3834,11.4137,11.3834,11.391,212600.0
2007-03-12 12:00:00,15.05,15.06,15.03,15.05,346200.0,11.391,11.3985,11.3758,11.391,346200.0
2007-03-12 12:10:00,15.05,15.06,15.04,15.05,236200.0,11.391,11.3985,11.3834,11.391,236200.0
2007-03-12 12:20:00,15.05,15.05,15.03,15.03,365200.0,11.391,11.391,11.3758,11.3758,365200.0
2007-03-12 12:30:00,15.03,15.03,15.01,15.01,316600.0,11.3758,11.3758,11.3607,11.3607,316600.0
2007-03-12 12:40:00,15.01,15.02,14.99,15.01,698400.0,11.3607,11.3682,11.3455,11.3607,698400.0
2007-03-12 12:50:00,15.01,15.01,14.98,15.0,371400.0,11.3607,11.3607,11.338,11.3531,371400.0
2007-03-12 13:00:00,15.0,15.02,14.99,14.99,324800.0,11.3531,11.3682,11.3455,11.3455,324800.0
2007-03-12 13:10:00,14.99,15.01,14.97,14.99,286600.0,11.3455,11.3607,11.3304,11.3455,286600.0
2007-03-12 13:20:00,14.99,15.01,14.98,14.99,280800.0,11.3455,11.3607,11.338,11.3455,280800.0
2007-03-12 13:30:00,14.99,15.02,14.96,15.01,390600.0,11.3455,11.3682,11.3228,11.3607,390600.0
2007-03-12 13:40:00,15.0,15.0,14.96,14.96,221000.0,11.3531,11.3531,11.3228,11.3228,221000.0
2007-03-12 13:50:00,14.96,14.99,14.96,14.99,214600.0,11.3228,11.3455,11.3228,11.3455,214600.0
2007-03-12 14:00:00,14.99,14.99,14.97,14.98,336800.0,11.3455,11.3455,11.3304,11.338,336800.0
2007-03-12 14:10:00,14.98,15.01,14.97,15.01,271600.0,11.338,11.3607,11.3304,11.3607,271600.0
2007-03-12 14:20:00,15.01,15.06,15.0,15.04,867600.0,11.3607,11.3985,11.3531,11.3834,867600.0
2007-03-12 14:30:00,15.04,15.05,15.0,15.03,1002000.0,11.3834,11.391,11.3531,11.3758,1002000.0
2007-03-12 14:40:00,15.03,15.04,15.01,15.03,545800.0,11.3758,11.3834,11.3607,11.3758,545800.0
2007-03-12 14:50:00,15.03,15.08,15.02,15.08,744000.0,11.3758,11.4137,11.3682,11.4137,744000.0
2007-03-12 15:00:00,15.08,15.09,15.06,15.09,720600.0,11.4137,11.4212,11.3985,11.4212,720600.0
2007-03-12 15:10:00,15.09,15.09,15.06,15.09,465600.0,11.4212,11.4212,11.3985,11.4212,465600.0
2007-03-12 15:20:00,15.09,15.09,15.05,15.05,337000.0,11.4212,11.4212,11.391,11.391,337000.0
2007-03-12 15:30:00,15.05,15.06,14.99,15.0,754600.0,11.391,11.3985,11.3455,11.3531,754600.0
2007-03-12 15:40:00,14.99,15.23,14.99,15.03,624000.0,11.3455,11.5272,11.3455,11.3758,624000.0
2007-03-12 15:50:00,15.03,15.04,15.0,15.03,1026000.0,11.3758,11.3834,11.3531,11.3758,1026000.0
2007-03-13 09:30:00,15.0,15.05,14.92,14.93,871200.0,11.3531,11.391,11.2926,11.3001,871200.0
2007-03-13 09:40:00,14.93,14.94,14.9,14.94,404800.0,11.3001,11.3077,11.2774,11.3077,404800.0
2007-03-13 09:50:00,14.94,15.01,14.93,14.95,492400.0,11.3077,11.3607,11.3001,11.3153,492400.0
2007-03-13 10:00:00,14.95,14.97,14.93,14.97,342200.0,11.3153,11.3304,11.3001,11.3304,342200.0
2007-03-13 10:10:00,14.98,15.0,14.96,14.99,250000.0,11.338,11.3531,11.3228,11.3455,250000.0
2007-03-13 10:20:00,14.99,15.0,14.97,14.99,309600.0,11.3455,11.3531,11.3304,11.3455,309600.0
2007-03-13 10:30:00,14.99,15.0,14.94,14.94,288400.0,11.3455,11.3531,11.3077,11.3077,288400.0
2007-03-13 10:40:00,14.94,14.97,14.94,14.97,123400.0,11.3077,11.3304,11.3077,11.3304,123400.0
2007-03-13 10:50:00,14.97,14.99,14.97,14.97,210000.0,11.3304,11.3455,11.3304,11.3304,210000.0
2007-03-13 11:00:00,14.97,14.98,14.95,14.98,172800.0,11.3304,11.338,11.3153,11.338,172800.0
2007-03-13 11:10:00,14.98,14.99,14.96,14.97,302000.0,11.338,11.3455,11.3228,11.3304,302000.0
2007-03-13 11:20:00,14.97,14.99,14.95,14.95,252800.0,11.3304,11.3455,11.3153,11.3153,252800.0
2007-03-13 11:30:00,14.95,14.97,14.95,14.97,161800.0,11.3153,11.3304,11.3153,11.3304,161800.0
2007-03-13 11:40:00,14.97,14.97,14.96,14.97,252200.0,11.3304,11.3304,11.3228,11.3304,252200.0
2007-03-13 11:50:00,14.97,14.97,14.96,14.97,276400.0,11.3304,11.3304,11.3228,11.3304,276400.0
2007-03-13 12:00:00,14.96,14.98,14.94,14.97,526000.0,11.3228,11.338,11.3077,11.3304,526000.0
2007-03-13 12:10:00,14.97,14.98,14.92,14.93,591800.0,11.3304,11.338,11.2926,11.3001,591800.0
2007-03-13 12:20:00,14.93,14.93,14.84,14.84,945400.0,11.3001,11.3001,11.232,11.232,945400.0
2007-03-13 12:30:00,14.84,14.84,14.8,14.81,812600.0,11.232,11.232,11.2017,11.2093,812600.0
2007-03-13 12:40:00,14.82,14.84,14.79,14.81,613400.0,11.2169,11.232,11.1942,11.2093,613400.0
2007-03-13 12:50:00,14.81,14.83,14.78,14.79,501200.0,11.2093,11.2244,11.1866,11.1942,501200.0
2007-03-13 13:00:00,14.79,14.81,14.79,14.79,252000.0,11.1942,11.2093,11.1942,11.1942,252000.0
2007-03-13 13:10:00,14.79,14.8,14.78,14.8,323000.0,11.1942,11.2017,11.1866,11.2017,323000.0
2007-03-13 13:20:00,14.8,14.81,14.78,14.78,541800.0,11.2017,11.2093,11.1866,11.1866,541800.0
2007-03-13 13:30:00,14.78,14.78,14.69,14.7,1100200.0,11.1866,11.1866,11.1185,11.126,1100200.0
2007-03-13 13:40:00,14.7,14.73,14.68,14.71,511400.0,11.126,11.1488,11.1109,11.1336,511400.0
2007-03-13 13:50:00,14.71,14.75,14.69,14.72,474800.0,11.1336,11.1639,11.1185,11.1412,474800.0
2007-03-13 14:00:00,14.72,14.74,14.69,14.7,443400.0,11.1412,11.1563,11.1185,11.126,443400.0
2007-03-13 14:10:00,14.7,14.7,14.65,14.69,533000.0,11.126,11.126,11.0882,11.1185,533000.0
2007-03-13 14:20:00,14.69,14.69,14.63,14.67,597600.0,11.1185,11.1185,11.0731,11.1033,597600.0
2007-03-13 14:30:00,14.67,14.7,14.67,14.69,387000.0,11.1033,11.126,11.1033,11.1185,387000.0
2007-03-13 14:40:00,14.69,14.74,14.68,14.72,392600.0,11.1185,11.1563,11.1109,11.1412,392600.0
2007-03-13 14:50:00,14.72,14.74,14.69,14.71,402800.0,11.1412,11.1563,11.1185,11.1336,402800.0
2007-03-13 15:00:00,14.7,14.7,14.65,14.7,526600.0,11.126,11.126,11.0882,11.126,526600.0
2007-03-13 15:10:00,14.69,14.73,14.69,14.72,453200.0,11.1185,11.1488,11.1185,11.1412,453200.0
2007-03-13 15:20:00,14.72,14.8,14.72,14.77,771200.0,11.1412,11.2017,11.1412,11.179,771200.0
2007-03-13 15:30:00,14.77,14.77,14.72,14.72,755400.0,11.179,11.179,11.1412,11.1412,755400.0
2007-03-13 15:40:00,14.72,14.72,14.71,14.72,669200.0,11.1412,11.1412,11.1336,11.1412,669200.0
2007-03-13 15:50:00,14.71,14.72,14.67,14.69,1956600.0,11.1336,11.1412,11.1033,11.1185,1956600.0
2007-03-14 09:30:00,14.68,14.71,14.61,14.7,1194400.0,11.1109,11.1336,11.0579,11.126,1194400.0
2007-03-14 09:40:00,14.69,14.72,14.56,14.58,537400.0,11.1185,11.1412,11.0201,11.0352,537400.0
2007-03-14 09:50:00,14.58,14.65,14.56,14.57,504400.0,11.0352,11.0882,11.0201,11.0277,504400.0
2007-03-14 10:00:00,14.57,14.59,14.56,14.59,619800.0,11.0277,11.0428,11.0201,11.0428,619800.0
2007-03-14 10:10:00,14.59,14.66,14.58,14.59,467600.0,11.0428,11.0958,11.0352,11.0428,467600.0
2007-03-14 10:20:00,14.59,14.61,14.53,14.54,593000.0,11.0428,11.0579,10.9974,11.0049,593000.0
2007-03-14 10:30:00,14.54,14.61,14.53,14.56,471400.0,11.0049,11.0579,10.9974,11.0201,471400.0
2007-03-14 10:40:00,14.56,14.59,14.53,14.54,631000.0,11.0201,11.0428,10.9974,11.0049,631000.0
2007-03-14 10:50:00,14.54,14.55,14.5,14.52,786600.0,11.0049,11.0125,10.9747,10.9898,786600.0
2007-03-14 11:00:00,14.52,14.52,14.48,14.48,738200.0,10.9898,10.9898,10.9595,10.9595,738200.0
2007-03-14 11:10:00,14.49,14.5,14.46,14.46,647000.0,10.9671,10.9747,10.9444,10.9444,647000.0
2007-03-14 11:20:00,14.46,14.47,14.44,14.47,1171200.0,10.9444,10.952,10.9293,10.952,1171200.0
2007-03-14 11:30:00,14.46,14.47,14.44,14.46,861600.0,10.9444,10.952,10.9293,10.9444,861600.0
2007-03-14 11:40:00,14.46,14.49,14.45,14.49,513800.0,10.9444,10.9671,10.9368,10.9671,513800.0
2007-03-14 11:50:00,14.49,14.51,14.45,14.47,390000.0,10.9671,10.9822,10.9368,10.952,390000.0
2007-03-14 12:00:00,14.47,14.48,14.44,14.47,419200.0,10.952,10.9595,10.9293,10.952,419200.0
2007-03-14 12:10:00,14.47,14.48,14.43,14.46,618400.0,10.952,10.9595,10.9217,10.9444,618400.0
2007-03-14 12:20:00,14.46,14.51,14.44,14.49,725000.0,10.9444,10.9822,10.9293,10.9671,725000.0
2007-03-14 12:30:00,14.49,14.54,14.47,14.52,507400.0,10.9671,11.0049,10.952,10.9898,507400.0
2007-03-14 12:40:00,14.52,14.52,14.46,14.46,539200.0,10.9898,10.9898,10.9444,10.9444,539200.0
2007-03-14 12:50:00,14.46,14.49,14.44,14.47,481400.0,10.9444,10.9671,10.9293,10.952,481400.0
2007-03-14 13:00:00,14.47,14.56,14.46,14.55,575600.0,10.952,11.0201,10.9444,11.0125,575600.0
2007-03-14 13:10:00,14.55,14.59,14.53,14.58,631200.0,11.0125,11.0428,10.9974,11.0352,631200.0
2007-03-14 13:20:00,14.58,14.6,14.49,14.51,807600.0,11.0352,11.0504,10.9671,10.9822,807600.0
2007-03-14 13:30:00,14.51,14.54,14.48,14.51,483600.0,10.9822,11.0049,10.9595,10.9822,483600.0
2007-03-14 13:40:00,14.5,14.56,14.49,14.49,623800.0,10.9747,11.0201,10.9671,10.9671,623800.0
2007-03-14 13:50:00,14.49,14.53,14.47,14.51,413400.0,10.9671,10.9974,10.952,10.9822,413400.0
2007-03-14 14:00:00,14.51,14.52,14.47,14.52,469600.0,10.9822,10.9898,10.952,10.9898,469600.0
2007-03-14 14:10:00,14.52,14.56,14.52,14.56,390800.0,10.9898,11.0201,10.9898,11.0201,390800.0
2007-03-14 14:20:00,14.56,14.59,14.54,14.56,689600.0,11.0201,11.0428,11.0049,11.0201,689600.0
2007-03-14 14:30:00,14.57,14.62,14.55,14.62,489800.0,11.0277,11.0655,11.0125,11.0655,489800.0
2007-03-14 14:40:00,14.61,14.63,14.59,14.59,613200.0,11.0579,11.0731,11.0428,11.0428,613200.0
2007-03-14 14:50:00,14.59,14.61,14.59,14.6,387000.0,11.0428,11.0579,11.0428,11.0504,387000.0
2007-03-14 15:00:00,14.6,14.62,14.59,14.61,413000.0,11.0504,11.0655,11.0428,11.0579,413000.0
2007-03-14 15:10:00,14.62,14.65,14.61,14.64,459000.0,11.0655,11.0882,11.0579,11.0806,459000.0
2007-03-14 15:20:00,14.64,14.67,14.62,14.63,468600.0,11.0806,11.1033,11.0655,11.0731,468600.0
2007-03-14 15:30:00,14.63,14.65,14.58,14.59,728400.0,11.0731,11.0882,11.0352,11.0428,728400.0
2007-03-14 15:40:00,14.58,14.65,14.58,14.62,617000.0,11.0352,11.0882,11.0352,11.0655,617000.0
2007-03-14 15:50:00,14.62,14.66,14.6,14.66,1466400.0,11.0655,11.0958,11.0504,11.0958,1466400.0
2007-03-15 09:30:00,14.72,14.81,14.71,14.79,758600.0,11.1412,11.2093,11.1336,11.1942,758600.0
2007-03-15 09:40:00,14.79,14.8,14.72,14.76,345000.0,11.1942,11.2017,11.1412,11.1715,345000.0
2007-03-15 09:50:00,14.77,14.78,14.72,14.77,315600.0,11.179,11.1866,11.1412,11.179,315600.0
2007-03-15 10:00:00,14.77,14.78,14.74,14.78,310600.0,11.179,11.1866,11.1563,11.1866,310600.0
2007-03-15 10:10:00,14.79,14.79,14.72,14.72,450000.0,11.1942,11.1942,11.1412,11.1412,450000.0
2007-03-15 10:20:00,14.73,14.77,14.71,14.77,335400.0,11.1488,11.179,11.1336,11.179,335400.0
2007-03-15 10:30:00,14.77,14.77,14.74,14.76,357200.0,11.179,11.179,11.1563,11.1715,357200.0
2007-03-15 10:40:00,14.76,14.81,14.76,14.8,434200.0,11.1715,11.2093,11.1715,11.2017,434200.0
2007-03-15 10:50:00,14.81,14.81,14.76,14.79,365800.0,11.2093,11.2093,11.1715,11.1942,365800.0
2007-03-15 11:00:00,14.8,14.82,14.77,14.81,354200.0,11.2017,11.2169,11.179,11.2093,354200.0
2007-03-15 11:10:00,14.8,14.82,14.71,14.77,449000.0,11.2017,11.2169,11.1336,11.179,449000.0
2007-03-15 11:20:00,14.82,14.86,14.71,14.85,778800.0,11.2169,11.2471,11.1336,11.2396,778800.0
2007-03-15 11:30:00,14.85,14.88,14.84,14.85,563600.0,11.2396,11.2623,11.232,11.2396,563600.0
2007-03-15 11:40:00,14.85,14.88,14.84,14.85,870600.0,11.2396,11.2623,11.232,11.2396,870600.0
2007-03-15 11:50:00,14.85,14.88,14.84,14.86,534400.0,11.2396,11.2623,11.232,11.2471,534400.0
2007-03-15 12:00:00,14.86,14.87,14.83,14.84,519800.0,11.2471,11.2547,11.2244,11.232,519800.0
2007-03-15 12:10:00,14.84,14.87,14.84,14.86,176600.0,11.232,11.2547,11.232,11.2471,176600.0
2007-03-15 12:20:00,14.86,14.86,14.85,14.85,117200.0,11.2471,11.2471,11.2396,11.2396,117200.0
2007-03-15 12:30:00,14.86,14.88,14.86,14.88,296600.0,11.2471,11.2623,11.2471,11.2623,296600.0
2007-03-15 12:40:00,14.88,14.9,14.86,14.87,214200.0,11.2623,11.2774,11.2471,11.2547,214200.0
2007-03-15 12:50:00,14.87,14.87,14.85,14.87,282000.0,11.2547,11.2547,11.2396,11.2547,282000.0
2007-03-15 13:00:00,14.86,14.88,14.85,14.88,274000.0,11.2471,11.2623,11.2396,11.2623,274000.0
2007-03-15 13:10:00,14.88,14.88,14.83,14.83,429800.0,11.2623,11.2623,11.2244,11.2244,429800.0
2007-03-15 13:20:00,14.83,14.83,14.8,14.83,521800.0,11.2244,11.2244,11.2017,11.2244,521800.0
2007-03-15 13:30:00,14.83,14.84,14.77,14.77,738200.0,11.2244,11.232,11.179,11.179,738200.0
2007-03-15 13:40:00,14.77,14.8,14.76,14.8,362800.0,11.179,11.2017,11.1715,11.2017,362800.0
2007-03-15 13:50:00,14.8,14.83,14.78,14.81,415000.0,11.2017,11.2244,11.1866,11.2093,415000.0
2007-03-15 14:00:00,14.81,14.83,14.8,14.81,187800.0,11.2093,11.2244,11.2017,11.2093,187800.0
2007-03-15 14:10:00,14.81,14.83,14.79,14.82,320600.0,11.2093,11.2244,11.1942,11.2169,320600.0
2007-03-15 14:20:00,14.82,14.83,14.8,14.81,177800.0,11.2169,11.2244,11.2017,11.2093,177800.0
2007-03-15 14:30:00,14.81,14.83,14.81,14.82,131600.0,11.2093,11.2244,11.2093,11.2169,131600.0
2007-03-15 14:40:00,14.82,14.86,14.82,14.83,241800.0,11.2169,11.2471,11.2169,11.2244,241800.0
2007-03-15 14:50:00,14.83,14.84,14.81,14.83,179000.0,11.2244,11.232,11.2093,11.2244,179000.0
2007-03-15 15:00:00,14.83,14.84,14.81,14.82,348000.0,11.2244,11.232,11.2093,11.2169,348000.0
2007-03-15 15:10:00,14.81,14.82,14.81,14.81,240000.0,11.2093,11.2169,11.2093,11.2093,240000.0
2007-03-15 15:20:00,14.81,14.81,14.79,14.79,385200.0,11.2093,11.2093,11.1942,11.1942,385200.0
2007-03-15 15:30:00,14.79,14.81,14.79,14.8,175400.0,11.1942,11.2093,11.1942,11.2017,175400.0
2007-03-15 15:40:00,14.8,14.8,14.78,14.79,226600.0,11.2017,11.2017,11.1866,11.1942,226600.0
2007-03-15 15:50:00,14.79,14.81,14.78,14.81,673400.0,11.1942,11.2093,11.1866,11.2093,673400.0
2007-03-16 09:30:00,15.15,15.29,15.03,15.1,13442400.0,11.4666,11.5726,11.3758,11.4288,13442400.0
2007-03-16 09:40:00,15.09,15.26,15.09,15.21,1582200.0,11.4212,11.5499,11.4212,11.5121,1582200.0
2007-03-16 09:50:00,15.21,15.37,15.21,15.33,2415000.0,11.5121,11.6332,11.5121,11.6029,2415000.0
2007-03-16 10:00:00,15.35,15.54,15.33,15.53,2588200.0,11.618,11.7618,11.6029,11.7543,2588200.0
2007-03-16 10:10:00,15.53,15.58,15.47,15.54,1967800.0,11.7543,11.7921,11.7088,11.7618,1967800.0
2007-03-16 10:20:00,15.54,15.54,15.44,15.44,1691800.0,11.7618,11.7618,11.6861,11.6861,1691800.0
2007-03-16 10:30:00,15.44,15.47,15.15,15.42,1374600.0,11.6861,11.7088,11.4666,11.671,1374600.0
2007-03-16 10:40:00,15.42,15.42,15.38,15.4,1296800.0,11.671,11.671,11.6407,11.6559,1296800.0
2007-03-16 10:50:00,15.4,15.4,15.33,15.34,1364000.0,11.6559,11.6559,11.6029,11.6104,1364000.0
2007-03-16 11:00:00,15.34,15.34,15.28,15.29,1053600.0,11.6104,11.6104,11.565,11.5726,1053600.0
2007-03-16 11:10:00,15.3,15.3,15.26,15.26,1338600.0,11.5802,11.5802,11.5499,11.5499,1338600.0
2007-03-16 11:20:00,15.26,15.28,15.26,15.27,810800.0,11.5499,11.565,11.5499,11.5575,810800.0
2007-03-16 11:30:00,15.27,15.31,15.26,15.28,1024000.0,11.5575,11.5877,11.5499,11.565,1024000.0
2007-03-16 11:40:00,15.28,15.28,15.23,15.24,797600.0,11.565,11.565,11.5272,11.5348,797600.0
2007-03-16 11:50:00,15.24,15.28,15.24,15.28,674400.0,11.5348,11.565,11.5348,11.565,674400.0
2007-03-16 12:00:00,15.28,15.29,15.26,15.26,562200.0,11.565,11.5726,11.5499,11.5499,562200.0
2007-03-16 12:10:00,15.27,15.37,15.25,15.36,1618400.0,11.5575,11.6332,11.5423,11.6256,1618400.0
2007-03-16 12:20:00,15.37,15.37,15.32,15.33,640000.0,11.6332,11.6332,11.5953,11.6029,640000.0
2007-03-16 12:30:00,15.33,15.34,15.31,15.31,632800.0,11.6029,11.6104,11.5877,11.5877,632800.0
2007-03-16 12:40:00,15.31,15.33,15.3,15.31,497000.0,11.5877,11.6029,11.5802,11.5877,497000.0
2007-03-16 12:50:00,15.31,15.34,15.3,15.33,554600.0,11.5877,11.6104,11.5802,11.6029,554600.0
2007-03-16 13:00:00,15.33,15.34,15.31,15.32,384000.0,11.6029,11.6104,11.5877,11.5953,384000.0
2007-03-16 13:10:00,15.31,15.34,15.31,15.33,501000.0,11.5877,11.6104,11.5877,11.6029,501000.0
2007-03-16 13:20:00,15.34,15.38,15.34,15.34,555200.0,11.6104,11.6407,11.6104,11.6104,555200.0
2007-03-16 13:30:00,15.34,15.36,15.34,15.36,621600.0,11.6104,11.6256,11.6104,11.6256,621600.0
2007-03-16 13:40:00,15.36,15.36,15.31,15.33,546800.0,11.6256,11.6256,11.5877,11.6029,546800.0
2007-03-16 13:50:00,15.33,15.33,14.8,15.32,510400.0,11.6029,11.6029,11.2017,11.5953,510400.0
2007-03-16 14:00:00,15.33,15.34,15.31,15.31,532400.0,11.6029,11.6104,11.5877,11.5877,532400.0
2007-03-16 14:10:00,15.31,15.31,15.27,15.28,569200.0,11.5877,11.5877,11.5575,11.565,569200.0
2007-03-16 14:20:00,15.27,15.3,15.26,15.29,788800.0,11.5575,11.5802,11.5499,11.5726,788800.0
2007-03-16 14:30:00,15.29,15.3,14.8,15.29,533600.0,11.5726,11.5802,11.2017,11.5726,533600.0
2007-03-16 14:40:00,15.29,15.29,15.22,15.25,876800.0,11.5726,11.5726,11.5196,11.5423,876800.0
2007-03-16 14:50:00,15.25,15.31,15.22,15.29,910200.0,11.5423,11.5877,11.5196,11.5726,910200.0
2007-03-16 15:00:00,15.28,15.28,15.25,15.26,674000.0,11.565,11.565,11.5423,11.5499,674000.0
2007-03-16 15:10:00,15.26,15.29,14.8,15.25,796200.0,11.5499,11.5726,11.2017,11.5423,796200.0
2007-03-16 15:20:00,15.26,15.28,15.24,15.28,861600.0,11.5499,11.565,11.5348,11.565,861600.0
2007-03-16 15:30:00,15.28,15.31,15.27,15.3,770000.0,11.565,11.5877,11.5575,11.5802,770000.0
2007-03-16 15:40:00,15.3,15.32,15.27,15.31,1107800.0,11.5802,11.5953,11.5575,11.5877,1107800.0
2007-03-16 15:50:00,15.31,15.31,15.28,15.28,1718600.0,11.5877,11.5877,11.565,11.565,1718600.0
2007-03-19 09:30:00,15.47,15.54,15.42,15.45,1482200.0,11.7088,11.7618,11.671,11.6937,1482200.0
2007-03-19 09:40:00,15.46,15.49,15.42,15.46,1007400.0,11.7013,11.724,11.671,11.7013,1007400.0
2007-03-19 09:50:00,15.46,15.47,15.43,15.47,630800.0,11.7013,11.7088,11.6786,11.7088,630800.0
2007-03-19 10:00:00,15.47,15.49,15.45,15.49,746400.0,11.7088,11.724,11.6937,11.724,746400.0
2007-03-19 10:10:00,15.49,15.55,15.48,15.54,869600.0,11.724,11.7694,11.7164,11.7618,869600.0
2007-03-19 10:20:00,15.54,15.59,15.51,15.56,1340000.0,11.7618,11.7997,11.7391,11.777,1340000.0
2007-03-19 10:30:00,15.55,15.59,15.54,15.58,715000.0,11.7694,11.7997,11.7618,11.7921,715000.0
2007-03-19 10:40:00,15.58,15.59,15.57,15.58,701000.0,11.7921,11.7997,11.7845,11.7921,701000.0
2007-03-19 10:50:00,15.59,15.67,15.58,15.65,966800.0,11.7997,11.8602,11.7921,11.8451,966800.0
2007-03-19 11:00:00,15.65,15.71,15.63,15.65,1092800.0,11.8451,11.8905,11.8299,11.8451,1092800.0
2007-03-19 11:10:00,15.65,15.66,15.6,15.61,417000.0,11.8451,11.8526,11.8072,11.8148,417000.0
2007-03-19 11:20:00,15.6,15.63,15.59,15.61,422800.0,11.8072,11.8299,11.7997,11.8148,422800.0
2007-03-19 11:30:00,15.6,15.64,15.6,15.62,705400.0,11.8072,11.8375,11.8072,11.8224,705400.0
2007-03-19 11:40:00,15.63,15.63,15.61,15.61,283600.0,11.8299,11.8299,11.8148,11.8148,283600.0
2007-03-19 11:50:00,15.62,15.64,15.61,15.62,511600.0,11.8224,11.8375,11.8148,11.8224,511600.0
2007-03-19 12:00:00,15.63,15.63,15.56,15.57,490000.0,11.8299,11.8299,11.777,11.7845,490000.0
2007-03-19 12:10:00,15.57,15.59,15.56,15.58,497800.0,11.7845,11.7997,11.777,11.7921,497800.0
2007-03-19 12:20:00,15.58,15.58,15.55,15.55,383800.0,11.7921,11.7921,11.7694,11.7694,383800.0
2007-03-19 12:30:00,15.55,15.55,15.52,15.52,388200.0,11.7694,11.7694,11.7467,11.7467,388200.0
2007-03-19 12:40:00,15.53,15.55,15.52,15.54,337000.0,11.7543,11.7694,11.7467,11.7618,337000.0
2007-03-19 12:50:00,15.54,15.55,15.52,15.54,366400.0,11.7618,11.7694,11.7467,11.7618,366400.0
2007-03-19 13:00:00,15.53,15.54,15.5,15.51,437200.0,11.7543,11.7618,11.7315,11.7391,437200.0
2007-03-19 13:10:00,15.51,15.55,15.5,15.55,517800.0,11.7391,11.7694,11.7315,11.7694,517800.0
2007-03-19 13:20:00,15.55,15.56,15.54,15.54,276600.0,11.7694,11.777,11.7618,11.7618,276600.0
2007-03-19 13:30:00,15.54,15.55,15.53,15.55,358800.0,11.7618,11.7694,11.7543,11.7694,358800.0
2007-03-19 13:40:00,15.55,15.58,15.54,15.55,460000.0,11.7694,11.7921,11.7618,11.7694,460000.0
2007-03-19 13:50:00,15.54,15.56,15.54,15.56,360200.0,11.7618,11.777,11.7618,11.777,360200.0
2007-03-19 14:00:00,15.55,15.57,15.55,15.56,302200.0,11.7694,11.7845,11.7694,11.777,302200.0
2007-03-19 14:10:00,15.56,15.56,15.54,15.55,417400.0,11.777,11.777,11.7618,11.7694,417400.0
2007-03-19 14:20:00,15.55,15.55,15.54,15.54,405400.0,11.7694,11.7694,11.7618,11.7618,405400.0
2007-03-19 14:30:00,15.54,15.57,15.53,15.57,290200.0,11.7618,11.7845,11.7543,11.7845,290200.0
2007-03-19 14:40:00,15.56,15.59,15.56,15.56,375200.0,11.777,11.7997,11.777,11.777,375200.0
2007-03-19 14:50:00,15.56,15.58,15.55,15.55,414000.0,11.777,11.7921,11.7694,11.7694,414000.0
2007-03-19 15:00:00,15.56,15.56,15.54,15.55,469000.0,11.777,11.777,11.7618,11.7694,469000.0
2007-03-19 15:10:00,15.55,15.55,15.54,15.54,454800.0,11.7694,11.7694,11.7618,11.7618,454800.0
2007-03-19 15:20:00,15.54,15.55,15.52,15.54,768400.0,11.7618,11.7694,11.7467,11.7618,768400.0
2007-03-19 15:30:00,15.54,15.55,15.53,15.53,641800.0,11.7618,11.7694,11.7543,11.7543,641800.0
2007-03-19 15:40:00,15.54,15.55,15.53,15.53,756400.0,11.7618,11.7694,11.7543,11.7543,756400.0
2007-03-19 15:50:00,15.53,15.53,15.5,15.53,1142800.0,11.7543,11.7543,11.7315,11.7543,1142800.0
2007-03-20 09:30:00,15.59,15.63,15.51,15.52,946000.0,11.7997,11.8299,11.7391,11.7467,946000.0
2007-03-20 09:40:00,15.52,15.55,15.51,15.54,858800.0,11.7467,11.7694,11.7391,11.7618,858800.0
2007-03-20 09:50:00,15.54,15.64,15.54,15.56,870400.0,11.7618,11.8375,11.7618,11.777,870400.0
2007-03-20 10:00:00,15.56,15.65,15.55,15.65,778000.0,11.777,11.8451,11.7694,11.8451,778000.0
2007-03-20 10:10:00,15.65,15.69,15.64,15.66,588200.0,11.8451,11.8754,11.8375,11.8526,588200.0
2007-03-20 10:20:00,15.65,15.71,15.65,15.7,687200.0,11.8451,11.8905,11.8451,11.8829,687200.0
2007-03-20 10:30:00,15.7,15.74,15.7,15.72,991600.0,11.8829,11.9132,11.8829,11.8981,991600.0
2007-03-20 10:40:00,15.72,15.74,15.72,15.72,525400.0,11.8981,11.9132,11.8981,11.8981,525400.0
2007-03-20 10:50:00,15.72,15.76,15.72,15.76,622000.0,11.8981,11.9283,11.8981,11.9283,622000.0
2007-03-20 11:00:00,15.76,15.78,15.74,15.78,645600.0,11.9283,11.9435,11.9132,11.9435,645600.0
2007-03-20 11:10:00,15.78,15.8,15.76,15.78,721000.0,11.9435,11.9586,11.9283,11.9435,721000.0
2007-03-20 11:20:00,15.78,15.8,15.77,15.8,309800.0,11.9435,11.9586,11.9359,11.9586,309800.0
2007-03-20 11:30:00,15.8,15.8,15.74,15.75,784400.0,11.9586,11.9586,11.9132,11.9208,784400.0
2007-03-20 11:40:00,15.75,15.75,15.72,15.72,675200.0,11.9208,11.9208,11.8981,11.8981,675200.0
2007-03-20 11:50:00,15.72,15.74,15.7,15.74,1192800.0,11.8981,11.9132,11.8829,11.9132,1192800.0
2007-03-20 12:00:00,15.74,15.74,15.71,15.72,456000.0,11.9132,11.9132,11.8905,11.8981,456000.0
2007-03-20 12:10:00,15.71,15.72,15.71,15.72,226000.0,11.8905,11.8981,11.8905,11.8981,226000.0
2007-03-20 12:20:00,15.71,15.74,15.7,15.72,594400.0,11.8905,11.9132,11.8829,11.8981,594400.0
2007-03-20 12:30:00,15.72,15.72,15.69,15.69,782200.0,11.8981,11.8981,11.8754,11.8754,782200.0
2007-03-20 12:40:00,15.69,15.7,15.68,15.69,442000.0,11.8754,11.8829,11.8678,11.8754,442000.0
2007-03-20 12:50:00,15.68,15.68,15.67,15.68,306800.0,11.8678,11.8678,11.8602,11.8678,306800.0
2007-03-20 13:00:00,15.67,15.74,15.67,15.72,917400.0,11.8602,11.9132,11.8602,11.8981,917400.0
2007-03-20 13:10:00,15.72,15.72,15.71,15.71,419400.0,11.8981,11.8981,11.8905,11.8905,419400.0
2007-03-20 13:20:00,15.71,15.71,15.69,15.69,528600.0,11.8905,11.8905,11.8754,11.8754,528600.0
2007-03-20 13:30:00,15.69,15.7,15.66,15.67,539800.0,11.8754,11.8829,11.8526,11.8602,539800.0
2007-03-20 13:40:00,15.66,15.69,15.65,15.65,379400.0,11.8526,11.8754,11.8451,11.8451,379400.0
2007-03-20 13:50:00,15.65,15.65,15.63,15.63,413000.0,11.8451,11.8451,11.8299,11.8299,413000.0
2007-03-20 14:00:00,15.64,15.64,15.63,15.63,315600.0,11.8375,11.8375,11.8299,11.8299,315600.0
2007-03-20 14:10:00,15.63,15.64,15.62,15.64,885600.0,11.8299,11.8375,11.8224,11.8375,885600.0
2007-03-20 14:20:00,15.65,15.65,15.61,15.62,850200.0,11.8451,11.8451,11.8148,11.8224,850200.0
2007-03-20 14:30:00,15.63,15.63,15.6,15.62,778200.0,11.8299,11.8299,11.8072,11.8224,778200.0
2007-03-20 14:40:00,15.62,15.62,15.61,15.61,555600.0,11.8224,11.8224,11.8148,11.8148,555600.0
2007-03-20 14:50:00,15.62,15.62,15.6,15.61,363200.0,11.8224,11.8224,11.8072,11.8148,363200.0
2007-03-20 15:00:00,15.61,15.63,15.61,15.61,394000.0,11.8148,11.8299,11.8148,11.8148,394000.0
2007-03-20 15:10:00,15.62,15.65,15.61,15.65,723000.0,11.8224,11.8451,11.8148,11.8451,723000.0
2007-03-20 15:20:00,15.65,15.67,15.65,15.65,813600.0,11.8451,11.8602,11.8451,11.8451,813600.0
2007-03-20 15:30:00,15.65,15.7,15.65,15.66,591400.0,11.8451,11.8829,11.8451,11.8526,591400.0
2007-03-20 15:40:00,15.67,15.67,15.65,15.66,464200.0,11.8602,11.8602,11.8451,11.8526,464200.0
2007-03-20 15:50:00,15.67,15.69,15.65,15.69,1367800.0,11.8602,11.8754,11.8451,11.8754,1367800.0
2007-03-21 09:30:00,15.85,15.9,15.8,15.85,1667400.0,11.9965,12.0343,11.9586,11.9965,1667400.0
2007-03-21 09:40:00,15.85,15.85,15.73,15.78,777200.0,11.9965,11.9965,11.9056,11.9435,777200.0
2007-03-21 09:50:00,15.78,15.81,15.76,15.76,846800.0,11.9435,11.9662,11.9283,11.9283,846800.0
2007-03-21 10:00:00,15.77,15.8,15.74,15.79,406400.0,11.9359,11.9586,11.9132,11.951,406400.0
2007-03-21 10:10:00,15.78,15.83,15.78,15.79,543200.0,11.9435,11.9813,11.9435,11.951,543200.0
2007-03-21 10:20:00,15.8,15.8,15.78,15.79,241600.0,11.9586,11.9586,11.9435,11.951,241600.0
2007-03-21 10:30:00,15.8,15.8,15.74,15.74,431800.0,11.9586,11.9586,11.9132,11.9132,431800.0
2007-03-21 10:40:00,15.74,15.77,15.73,15.77,378000.0,11.9132,11.9359,11.9056,11.9359,378000.0
2007-03-21 10:50:00,15.77,15.83,15.76,15.83,490200.0,11.9359,11.9813,11.9283,11.9813,490200.0
2007-03-21 11:00:00,15.83,15.85,15.8,15.8,445000.0,11.9813,11.9965,11.9586,11.9586,445000.0
2007-03-21 11:10:00,15.8,15.81,15.8,15.81,448800.0,11.9586,11.9662,11.9586,11.9662,448800.0
2007-03-21 11:20:00,15.81,15.88,15.81,15.87,807400.0,11.9662,12.0192,11.9662,12.0116,807400.0
2007-03-21 11:30:00,15.86,15.86,15.81,15.82,1104000.0,12.004,12.004,11.9662,11.9737,1104000.0
2007-03-21 11:40:00,15.83,15.83,15.79,15.8,362400.0,11.9813,11.9813,11.951,11.9586,362400.0
2007-03-21 11:50:00,15.8,15.83,15.8,15.81,255600.0,11.9586,11.9813,11.9586,11.9662,255600.0
2007-03-21 12:00:00,15.81,15.81,15.78,15.78,284800.0,11.9662,11.9662,11.9435,11.9435,284800.0
2007-03-21 12:10:00,15.78,15.79,15.77,15.77,299600.0,11.9435,11.951,11.9359,11.9359,299600.0
2007-03-21 12:20:00,15.77,15.78,15.77,15.77,240000.0,11.9359,11.9435,11.9359,11.9359,240000.0
2007-03-21 12:30:00,15.78,15.79,15.76,15.79,326200.0,11.9435,11.951,11.9283,11.951,326200.0
2007-03-21 12:40:00,15.78,15.79,15.77,15.78,313400.0,11.9435,11.951,11.9359,11.9435,313400.0
2007-03-21 12:50:00,15.78,15.78,15.75,15.76,267200.0,11.9435,11.9435,11.9208,11.9283,267200.0
2007-03-21 13:00:00,15.76,15.78,15.74,15.76,548200.0,11.9283,11.9435,11.9132,11.9283,548200.0
2007-03-21 13:10:00,15.76,15.77,15.75,15.77,439800.0,11.9283,11.9359,11.9208,11.9359,439800.0
2007-03-21 13:20:00,15.76,15.77,15.74,15.77,296400.0,11.9283,11.9359,11.9132,11.9359,296400.0
2007-03-21 13:30:00,15.77,15.77,15.74,15.76,426800.0,11.9359,11.9359,11.9132,11.9283,426800.0
2007-03-21 13:40:00,15.76,15.8,15.74,15.77,680400.0,11.9283,11.9586,11.9132,11.9359,680400.0
2007-03-21 13:50:00,15.77,15.79,15.76,15.77,281600.0,11.9359,11.951,11.9283,11.9359,281600.0
2007-03-21 14:00:00,15.77,15.81,15.76,15.79,620400.0,11.9359,11.9662,11.9283,11.951,620400.0
2007-03-21 14:10:00,15.78,15.88,15.77,15.81,1255200.0,11.9435,12.0192,11.9359,11.9662,1255200.0
2007-03-21 14:20:00,15.81,15.97,15.8,15.93,1876800.0,11.9662,12.0873,11.9586,12.057,1876800.0
2007-03-21 14:30:00,15.93,15.96,15.91,15.94,439000.0,12.057,12.0797,12.0419,12.0646,439000.0
2007-03-21 14:40:00,15.94,16.05,15.93,16.02,1213400.0,12.0646,12.1478,12.057,12.1251,1213400.0
2007-03-21 14:50:00,16.02,16.11,16.0,16.1,1213800.0,12.1251,12.1932,12.11,12.1857,1213800.0
2007-03-21 15:00:00,16.1,16.13,16.06,16.1,1380200.0,12.1857,12.2084,12.1554,12.1857,1380200.0
2007-03-21 15:10:00,16.1,16.1,16.02,16.03,1064600.0,12.1857,12.1857,12.1251,12.1327,1064600.0
2007-03-21 15:20:00,16.02,16.05,16.0,16.02,774800.0,12.1251,12.1478,12.11,12.1251,774800.0
2007-03-21 15:30:00,16.03,16.07,16.01,16.05,1119800.0,12.1327,12.163,12.1176,12.1478,1119800.0
2007-03-21 15:40:00,16.04,16.09,16.03,16.06,1086400.0,12.1403,12.1781,12.1327,12.1554,1086400.0
2007-03-21 15:50:00,16.06,16.13,16.03,16.13,2348800.0,12.1554,12.2084,12.1327,12.2084,2348800.0
2007-03-22 09:30:00,16.2,16.23,16.0,16.09,2025400.0,12.2614,12.2841,12.11,12.1781,2025400.0
2007-03-22 09:40:00,16.09,16.15,16.07,16.11,1025600.0,12.1781,12.2235,12.163,12.1932,1025600.0
2007-03-22 09:50:00,16.11,16.11,16.03,16.06,799400.0,12.1932,12.1932,12.1327,12.1554,799400.0
2007-03-22 10:00:00,16.06,16.06,16.03,16.04,702000.0,12.1554,12.1554,12.1327,12.1403,702000.0
2007-03-22 10:10:00,16.04,16.09,16.04,16.06,608200.0,12.1403,12.1781,12.1403,12.1554,608200.0
2007-03-22 10:20:00,16.05,16.06,16.0,16.0,517400.0,12.1478,12.1554,12.11,12.11,517400.0
2007-03-22 10:30:00,16.0,16.02,15.95,15.96,1333400.0,12.11,12.1251,12.0721,12.0797,1333400.0
2007-03-22 10:40:00,15.96,15.97,15.93,15.93,922000.0,12.0797,12.0873,12.057,12.057,922000.0
2007-03-22 10:50:00,15.93,15.94,15.9,15.91,613800.0,12.057,12.0646,12.0343,12.0419,613800.0
2007-03-22 11:00:00,15.91,15.92,15.9,15.9,537400.0,12.0419,12.0494,12.0343,12.0343,537400.0
2007-03-22 11:10:00,15.9,15.93,15.9,15.93,395600.0,12.0343,12.057,12.0343,12.057,395600.0
2007-03-22 11:20:00,15.93,15.95,15.93,15.94,366000.0,12.057,12.0721,12.057,12.0646,366000.0
2007-03-22 11:30:00,15.93,15.95,15.93,15.95,511400.0,12.057,12.0721,12.057,12.0721,511400.0
2007-03-22 11:40:00,15.95,15.95,15.93,15.93,415600.0,12.0721,12.0721,12.057,12.057,415600.0
2007-03-22 11:50:00,15.93,15.96,15.92,15.95,469600.0,12.057,12.0797,12.0494,12.0721,469600.0
2007-03-22 12:00:00,15.95,15.95,15.92,15.93,436800.0,12.0721,12.0721,12.0494,12.057,436800.0
2007-03-22 12:10:00,15.93,15.94,15.9,15.9,616200.0,12.057,12.0646,12.0343,12.0343,616200.0
2007-03-22 12:20:00,15.91,15.92,15.9,15.9,377800.0,12.0419,12.0494,12.0343,12.0343,377800.0
2007-03-22 12:30:00,15.9,15.92,15.88,15.88,323200.0,12.0343,12.0494,12.0192,12.0192,323200.0
2007-03-22 12:40:00,15.89,15.89,15.86,15.87,395000.0,12.0267,12.0267,12.004,12.0116,395000.0
2007-03-22 12:50:00,15.87,15.88,15.81,15.82,826000.0,12.0116,12.0192,11.9662,11.9737,826000.0
2007-03-22 13:00:00,15.81,15.82,15.78,15.8,715600.0,11.9662,11.9737,11.9435,11.9586,715600.0
2007-03-22 13:10:00,15.8,15.81,15.79,15.8,270000.0,11.9586,11.9662,11.951,11.9586,270000.0
2007-03-22 13:20:00,15.8,15.8,15.77,15.79,384400.0,11.9586,11.9586,11.9359,11.951,384400.0
2007-03-22 13:30:00,15.79,15.79,15.76,15.77,523200.0,11.951,11.951,11.9283,11.9359,523200.0
2007-03-22 13:40:00,15.77,15.87,15.77,15.84,902800.0,11.9359,12.0116,11.9359,11.9889,902800.0
2007-03-22 13:50:00,15.84,15.86,15.83,15.84,214200.0,11.9889,12.004,11.9813,11.9889,214200.0
2007-03-22 14:00:00,15.84,15.88,15.84,15.88,384400.0,11.9889,12.0192,11.9889,12.0192,384400.0
2007-03-22 14:10:00,15.88,15.88,15.85,15.86,319600.0,12.0192,12.0192,11.9965,12.004,319600.0
2007-03-22 14:20:00,15.87,15.87,15.84,15.86,423600.0,12.0116,12.0116,11.9889,12.004,423600.0
2007-03-22 14:30:00,15.86,15.86,15.84,15.85,195800.0,12.004,12.004,11.9889,11.9965,195800.0
2007-03-22 14:40:00,15.85,15.86,15.84,15.86,365800.0,11.9965,12.004,11.9889,12.004,365800.0
2007-03-22 14:50:00,15.86,15.86,15.83,15.84,268400.0,12.004,12.004,11.9813,11.9889,268400.0
2007-03-22 15:00:00,15.85,15.85,15.83,15.83,347600.0,11.9965,11.9965,11.9813,11.9813,347600.0
2007-03-22 15:10:00,15.83,15.83,15.81,15.81,385200.0,11.9813,11.9813,11.9662,11.9662,385200.0
2007-03-22 15:20:00,15.81,15.83,15.8,15.83,406600.0,11.9662,11.9813,11.9586,11.9813,406600.0
2007-03-22 15:30:00,15.83,15.85,15.81,15.81,638200.0,11.9813,11.9965,11.9662,11.9662,638200.0
2007-03-22 15:40:00,15.81,15.84,15.76,15.82,1376000.0,11.9662,11.9889,11.9283,11.9737,1376000.0
2007-03-22 15:50:00,15.82,15.84,15.79,15.81,1682000.0,11.9737,11.9889,11.951,11.9662,1682000.0
2007-03-23 09:30:00,15.88,15.88,15.82,15.84,821400.0,12.0192,12.0192,11.9737,11.9889,821400.0
2007-03-23 09:40:00,15.84,15.84,15.65,15.65,1004600.0,11.9889,11.9889,11.8451,11.8451,1004600.0
2007-03-23 09:50:00,15.65,15.68,15.6,15.62,1167000.0,11.8451,11.8678,11.8072,11.8224,1167000.0
2007-03-23 10:00:00,15.61,15.76,15.61,15.72,798600.0,11.8148,11.9283,11.8148,11.8981,798600.0
2007-03-23 10:10:00,15.72,15.72,15.63,15.64,702600.0,11.8981,11.8981,11.8299,11.8375,702600.0
2007-03-23 10:20:00,15.64,15.68,15.63,15.63,580200.0,11.8375,11.8678,11.8299,11.8299,580200.0
2007-03-23 10:30:00,15.63,15.67,15.63,15.67,473600.0,11.8299,11.8602,11.8299,11.8602,473600.0
2007-03-23 10:40:00,15.66,15.69,15.64,15.65,507200.0,11.8526,11.8754,11.8375,11.8451,507200.0
2007-03-23 10:50:00,15.65,15.69,15.65,15.68,402200.0,11.8451,11.8754,11.8451,11.8678,402200.0
2007-03-23 11:00:00,15.67,15.68,15.65,15.65,331400.0,11.8602,11.8678,11.8451,11.8451,331400.0
2007-03-23 11:10:00,15.65,15.69,15.65,15.67,338600.0,11.8451,11.8754,11.8451,11.8602,338600.0
2007-03-23 11:20:00,15.68,15.68,15.65,15.66,259600.0,11.8678,11.8678,11.8451,11.8526,259600.0
2007-03-23 11:30:00,15.67,15.69,15.66,15.68,366800.0,11.8602,11.8754,11.8526,11.8678,366800.0
2007-03-23 11:40:00,15.68,15.68,15.65,15.68,339200.0,11.8678,11.8678,11.8451,11.8678,339200.0
2007-03-23 11:50:00,15.68,15.7,15.67,15.68,211600.0,11.8678,11.8829,11.8602,11.8678,211600.0
2007-03-23 12:00:00,15.68,15.72,15.68,15.71,220600.0,11.8678,11.8981,11.8678,11.8905,220600.0
2007-03-23 12:10:00,15.71,15.72,15.69,15.7,237600.0,11.8905,11.8981,11.8754,11.8829,237600.0
2007-03-23 12:20:00,15.7,15.71,15.7,15.7,127200.0,11.8829,11.8905,11.8829,11.8829,127200.0
2007-03-23 12:30:00,15.7,15.7,15.69,15.7,205000.0,11.8829,11.8829,11.8754,11.8829,205000.0
2007-03-23 12:40:00,15.7,15.72,15.7,15.72,175800.0,11.8829,11.8981,11.8829,11.8981,175800.0
2007-03-23 12:50:00,15.72,15.75,15.7,15.75,459800.0,11.8981,11.9208,11.8829,11.9208,459800.0
2007-03-23 13:00:00,15.75,15.79,15.74,15.78,393600.0,11.9208,11.951,11.9132,11.9435,393600.0
2007-03-23 13:10:00,15.79,15.81,15.77,15.8,429800.0,11.951,11.9662,11.9359,11.9586,429800.0
2007-03-23 13:20:00,15.79,15.81,15.77,15.81,337400.0,11.951,11.9662,11.9359,11.9662,337400.0
2007-03-23 13:30:00,15.8,15.81,15.78,15.79,432000.0,11.9586,11.9662,11.9435,11.951,432000.0
2007-03-23 13:40:00,15.79,15.79,15.77,15.77,165200.0,11.951,11.951,11.9359,11.9359,165200.0
2007-03-23 13:50:00,15.77,15.79,15.76,15.77,216000.0,11.9359,11.951,11.9283,11.9359,216000.0
2007-03-23 14:00:00,15.77,15.78,15.76,15.77,288600.0,11.9359,11.9435,11.9283,11.9359,288600.0
2007-03-23 14:10:00,15.77,15.77,15.72,15.72,276200.0,11.9359,11.9359,11.8981,11.8981,276200.0
2007-03-23 14:20:00,15.72,15.74,15.7,15.71,516400.0,11.8981,11.9132,11.8829,11.8905,516400.0
2007-03-23 14:30:00,15.72,15.78,15.72,15.78,400200.0,11.8981,11.9435,11.8981,11.9435,400200.0
2007-03-23 14:40:00,15.78,15.8,15.77,15.79,207600.0,11.9435,11.9586,11.9359,11.951,207600.0
2007-03-23 14:50:00,15.79,15.8,15.74,15.78,394000.0,11.951,11.9586,11.9132,11.9435,394000.0
2007-03-23 15:00:00,15.77,15.78,15.75,15.77,248400.0,11.9359,11.9435,11.9208,11.9359,248400.0
2007-03-23 15:10:00,15.77,15.77,15.74,15.76,237600.0,11.9359,11.9359,11.9132,11.9283,237600.0
2007-03-23 15:20:00,15.76,15.77,15.74,15.76,355600.0,11.9283,11.9359,11.9132,11.9283,355600.0
2007-03-23 15:30:00,15.76,15.76,15.72,15.74,677400.0,11.9283,11.9283,11.8981,11.9132,677400.0
2007-03-23 15:40:00,15.74,15.74,15.71,15.71,460200.0,11.9132,11.9132,11.8905,11.8905,460200.0
2007-03-23 15:50:00,15.72,15.74,15.71,15.71,903400.0,11.8981,11.9132,11.8905,11.8905,903400.0
2007-03-26 09:30:00,16.08,16.08,15.85,15.86,2332800.0,12.1705,12.1705,11.9965,12.004,2332800.0
2007-03-26 09:40:00,15.86,15.97,15.84,15.85,649400.0,12.004,12.0873,11.9889,11.9965,649400.0
2007-03-26 09:50:00,15.85,15.92,15.84,15.9,589400.0,11.9965,12.0494,11.9889,12.0343,589400.0
2007-03-26 10:00:00,15.9,15.9,15.69,15.71,1266800.0,12.0343,12.0343,11.8754,11.8905,1266800.0
2007-03-26 10:10:00,15.71,15.78,15.7,15.74,715000.0,11.8905,11.9435,11.8829,11.9132,715000.0
2007-03-26 10:20:00,15.74,15.76,15.7,15.71,655400.0,11.9132,11.9283,11.8829,11.8905,655400.0
2007-03-26 10:30:00,15.71,15.77,15.71,15.76,397600.0,11.8905,11.9359,11.8905,11.9283,397600.0
2007-03-26 10:40:00,15.76,15.78,15.72,15.78,532400.0,11.9283,11.9435,11.8981,11.9435,532400.0
2007-03-26 10:50:00,15.78,15.87,15.77,15.84,1066600.0,11.9435,12.0116,11.9359,11.9889,1066600.0
2007-03-26 11:00:00,15.84,15.85,15.79,15.82,653400.0,11.9889,11.9965,11.951,11.9737,653400.0
2007-03-26 11:10:00,15.82,15.84,15.79,15.81,766000.0,11.9737,11.9889,11.951,11.9662,766000.0
2007-03-26 11:20:00,15.81,15.87,15.8,15.84,457800.0,11.9662,12.0116,11.9586,11.9889,457800.0
2007-03-26 11:30:00,15.85,15.88,15.81,15.87,465400.0,11.9965,12.0192,11.9662,12.0116,465400.0
2007-03-26 11:40:00,15.88,15.89,15.85,15.85,445200.0,12.0192,12.0267,11.9965,11.9965,445200.0
2007-03-26 11:50:00,15.86,15.86,15.83,15.84,222000.0,12.004,12.004,11.9813,11.9889,222000.0
2007-03-26 12:00:00,15.84,15.85,15.81,15.83,527000.0,11.9889,11.9965,11.9662,11.9813,527000.0
2007-03-26 12:10:00,15.83,15.84,15.81,15.84,343000.0,11.9813,11.9889,11.9662,11.9889,343000.0
2007-03-26 12:20:00,15.84,15.87,15.83,15.86,336000.0,11.9889,12.0116,11.9813,12.004,336000.0
2007-03-26 12:30:00,15.86,15.88,15.85,15.86,452800.0,12.004,12.0192,11.9965,12.004,452800.0
2007-03-26 12:40:00,15.87,15.9,15.85,15.9,420800.0,12.0116,12.0343,11.9965,12.0343,420800.0
2007-03-26 12:50:00,15.9,15.91,15.88,15.88,425000.0,12.0343,12.0419,12.0192,12.0192,425000.0
2007-03-26 13:00:00,15.88,15.88,15.82,15.84,587600.0,12.0192,12.0192,11.9737,11.9889,587600.0
2007-03-26 13:10:00,15.84,15.86,15.84,15.85,159000.0,11.9889,12.004,11.9889,11.9965,159000.0
2007-03-26 13:20:00,15.85,15.88,15.84,15.85,304800.0,11.9965,12.0192,11.9889,11.9965,304800.0
2007-03-26 13:30:00,15.85,15.88,15.84,15.86,290400.0,11.9965,12.0192,11.9889,12.004,290400.0
2007-03-26 13:40:00,15.86,15.87,15.84,15.84,276800.0,12.004,12.0116,11.9889,11.9889,276800.0
2007-03-26 13:50:00,15.84,15.85,15.83,15.83,208200.0,11.9889,11.9965,11.9813,11.9813,208200.0
2007-03-26 14:00:00,15.83,15.86,15.83,15.85,455400.0,11.9813,12.004,11.9813,11.9965,455400.0
2007-03-26 14:10:00,15.86,15.86,15.84,15.85,361600.0,12.004,12.004,11.9889,11.9965,361600.0
2007-03-26 14:20:00,15.85,15.85,15.84,15.84,278800.0,11.9965,11.9965,11.9889,11.9889,278800.0
2007-03-26 14:30:00,15.85,15.85,15.83,15.84,255200.0,11.9965,11.9965,11.9813,11.9889,255200.0
2007-03-26 14:40:00,15.84,15.85,15.83,15.84,282600.0,11.9889,11.9965,11.9813,11.9889,282600.0
2007-03-26 14:50:00,15.84,15.86,15.83,15.85,420400.0,11.9889,12.004,11.9813,11.9965,420400.0
2007-03-26 15:00:00,15.85,15.9,15.85,15.88,513000.0,11.9965,12.0343,11.9965,12.0192,513000.0
2007-03-26 15:10:00,15.88,15.88,15.87,15.87,330400.0,12.0192,12.0192,12.0116,12.0116,330400.0
2007-03-26 15:20:00,15.87,15.89,15.87,15.88,484000.0,12.0116,12.0267,12.0116,12.0192,484000.0
2007-03-26 15:30:00,15.88,15.96,15.88,15.95,1326600.0,12.0192,12.0797,12.0192,12.0721,1326600.0
2007-03-26 15:40:00,15.96,15.97,15.92,15.96,949400.0,12.0797,12.0873,12.0494,12.0797,949400.0
2007-03-26 15:50:00,15.97,15.98,15.93,15.97,1707600.0,12.0873,12.0948,12.057,12.0873,1707600.0
2007-03-27 09:30:00,15.97,16.0,15.88,15.9,1134000.0,12.0873,12.11,12.0192,12.0343,1134000.0
2007-03-27 09:40:00,15.9,16.1,15.85,15.93,968400.0,12.0343,12.1857,11.9965,12.057,968400.0
2007-03-27 09:50:00,15.92,15.99,15.88,15.9,450400.0,12.0494,12.1024,12.0192,12.0343,450400.0
2007-03-27 10:00:00,15.9,15.96,15.89,15.92,991000.0,12.0343,12.0797,12.0267,12.0494,991000.0
2007-03-27 10:10:00,15.91,15.92,15.89,15.9,429800.0,12.0419,12.0494,12.0267,12.0343,429800.0
2007-03-27 10:20:00,15.9,15.94,15.88,15.89,486600.0,12.0343,12.0646,12.0192,12.0267,486600.0
2007-03-27 10:30:00,15.9,15.9,15.88,15.89,513400.0,12.0343,12.0343,12.0192,12.0267,513400.0
2007-03-27 10:40:00,15.88,15.91,15.88,15.91,524000.0,12.0192,12.0419,12.0192,12.0419,524000.0
2007-03-27 10:50:00,15.92,15.92,15.9,15.9,796400.0,12.0494,12.0494,12.0343,12.0343,796400.0
2007-03-27 11:00:00,15.9,15.9,15.88,15.88,476000.0,12.0343,12.0343,12.0192,12.0192,476000.0
2007-03-27 11:10:00,15.88,15.88,15.86,15.87,362800.0,12.0192,12.0192,12.004,12.0116,362800.0
2007-03-27 11:20:00,15.87,15.87,15.83,15.83,780000.0,12.0116,12.0116,11.9813,11.9813,780000.0
2007-03-27 11:30:00,15.83,15.84,15.8,15.82,337400.0,11.9813,11.9889,11.9586,11.9737,337400.0
2007-03-27 11:40:00,15.82,15.84,15.81,15.84,405000.0,11.9737,11.9889,11.9662,11.9889,405000.0
2007-03-27 11:50:00,15.84,15.86,15.84,15.85,444000.0,11.9889,12.004,11.9889,11.9965,444000.0
2007-03-27 12:00:00,15.85,15.88,15.84,15.88,339400.0,11.9965,12.0192,11.9889,12.0192,339400.0
2007-03-27 12:10:00,15.88,15.88,15.85,15.85,251000.0,12.0192,12.0192,11.9965,11.9965,251000.0
2007-03-27 12:20:00,15.85,15.86,15.84,15.85,182600.0,11.9965,12.004,11.9889,11.9965,182600.0
2007-03-27 12:30:00,15.86,15.86,15.84,15.85,338800.0,12.004,12.004,11.9889,11.9965,338800.0
2007-03-27 12:40:00,15.84,15.85,15.84,15.85,189800.0,11.9889,11.9965,11.9889,11.9965,189800.0
2007-03-27 12:50:00,15.85,15.88,15.85,15.87,299600.0,11.9965,12.0192,11.9965,12.0116,299600.0
2007-03-27 13:00:00,15.86,15.87,15.83,15.85,594400.0,12.004,12.0116,11.9813,11.9965,594400.0
2007-03-27 13:10:00,15.86,15.86,15.84,15.84,107000.0,12.004,12.004,11.9889,11.9889,107000.0
2007-03-27 13:20:00,15.85,15.85,15.84,15.84,193200.0,11.9965,11.9965,11.9889,11.9889,193200.0
2007-03-27 13:30:00,15.84,15.84,15.83,15.83,93600.0,11.9889,11.9889,11.9813,11.9813,93600.0
2007-03-27 13:40:00,15.83,15.84,15.83,15.84,124800.0,11.9813,11.9889,11.9813,11.9889,124800.0
2007-03-27 13:50:00,15.84,15.85,15.83,15.84,381400.0,11.9889,11.9965,11.9813,11.9889,381400.0
2007-03-27 14:00:00,15.84,15.84,15.81,15.81,230000.0,11.9889,11.9889,11.9662,11.9662,230000.0
2007-03-27 14:10:00,15.81,15.83,15.81,15.81,235200.0,11.9662,11.9813,11.9662,11.9662,235200.0
2007-03-27 14:20:00,15.81,15.84,15.81,15.83,433600.0,11.9662,11.9889,11.9662,11.9813,433600.0
2007-03-27 14:30:00,15.82,15.84,15.82,15.82,607000.0,11.9737,11.9889,11.9737,11.9737,607000.0
2007-03-27 14:40:00,15.82,15.83,15.8,15.81,380400.0,11.9737,11.9813,11.9586,11.9662,380400.0
2007-03-27 14:50:00,15.81,15.83,15.8,15.82,904200.0,11.9662,11.9813,11.9586,11.9737,904200.0
2007-03-27 15:00:00,15.82,15.82,15.81,15.81,261400.0,11.9737,11.9737,11.9662,11.9662,261400.0
2007-03-27 15:10:00,15.81,15.84,15.81,15.84,382400.0,11.9662,11.9889,11.9662,11.9889,382400.0
2007-03-27 15:20:00,15.84,15.86,15.81,15.83,754400.0,11.9889,12.004,11.9662,11.9813,754400.0
2007-03-27 15:30:00,15.83,15.86,15.82,15.85,501200.0,11.9813,12.004,11.9737,11.9965,501200.0
2007-03-27 15:40:00,15.84,15.87,15.84,15.86,465000.0,11.9889,12.0116,11.9889,12.004,465000.0
2007-03-27 15:50:00,15.86,15.88,15.85,15.87,1441600.0,12.004,12.0192,11.9965,12.0116,1441600.0
2007-03-28 09:30:00,15.8,15.83,15.68,15.69,1188800.0,11.9586,11.9813,11.8678,11.8754,1188800.0
2007-03-28 09:40:00,15.68,15.7,15.66,15.69,879200.0,11.8678,11.8829,11.8526,11.8754,879200.0
2007-03-28 09:50:00,15.69,15.72,15.69,15.7,584000.0,11.8754,11.8981,11.8754,11.8829,584000.0
2007-03-28 10:00:00,15.7,15.78,15.68,15.74,2136200.0,11.8829,11.9435,11.8678,11.9132,2136200.0
2007-03-28 10:10:00,15.75,15.84,15.75,15.76,1804000.0,11.9208,11.9889,11.9208,11.9283,1804000.0
2007-03-28 10:20:00,15.76,15.76,15.71,15.72,478800.0,11.9283,11.9283,11.8905,11.8981,478800.0
2007-03-28 10:30:00,15.72,15.75,15.63,15.64,1623800.0,11.8981,11.9208,11.8299,11.8375,1623800.0
2007-03-28 10:40:00,15.64,15.75,15.62,15.64,1083600.0,11.8375,11.9208,11.8224,11.8375,1083600.0
2007-03-28 10:50:00,15.65,15.75,15.63,15.75,1419200.0,11.8451,11.9208,11.8299,11.9208,1419200.0
2007-03-28 11:00:00,15.75,15.75,15.71,15.74,633200.0,11.9208,11.9208,11.8905,11.9132,633200.0
2007-03-28 11:10:00,15.73,15.76,15.7,15.72,486000.0,11.9056,11.9283,11.8829,11.8981,486000.0
2007-03-28 11:20:00,15.72,15.72,15.65,15.65,655000.0,11.8981,11.8981,11.8451,11.8451,655000.0
2007-03-28 11:30:00,15.65,15.66,15.63,15.65,352400.0,11.8451,11.8526,11.8299,11.8451,352400.0
2007-03-28 11:40:00,15.65,15.66,15.63,15.63,621600.0,11.8451,11.8526,11.8299,11.8299,621600.0
2007-03-28 11:50:00,15.63,15.63,15.61,15.62,366600.0,11.8299,11.8299,11.8148,11.8224,366600.0
2007-03-28 12:00:00,15.62,15.71,15.61,15.69,956600.0,11.8224,11.8905,11.8148,11.8754,956600.0
2007-03-28 12:10:00,15.68,15.77,15.67,15.75,835200.0,11.8678,11.9359,11.8602,11.9208,835200.0
2007-03-28 12:20:00,15.77,15.8,15.73,15.75,997600.0,11.9359,11.9586,11.9056,11.9208,997600.0
2007-03-28 12:30:00,15.75,15.81,15.74,15.81,587000.0,11.9208,11.9662,11.9132,11.9662,587000.0
2007-03-28 12:40:00,15.81,15.83,15.78,15.78,861400.0,11.9662,11.9813,11.9435,11.9435,861400.0
2007-03-28 12:50:00,15.78,15.78,15.74,15.74,535400.0,11.9435,11.9435,11.9132,11.9132,535400.0
2007-03-28 13:00:00,15.74,15.79,15.73,15.78,576000.0,11.9132,11.951,11.9056,11.9435,576000.0
2007-03-28 13:10:00,15.78,15.81,15.76,15.78,433800.0,11.9435,11.9662,11.9283,11.9435,433800.0
2007-03-28 13:20:00,15.78,15.81,15.78,15.79,224200.0,11.9435,11.9662,11.9435,11.951,224200.0
2007-03-28 13:30:00,15.79,15.83,15.78,15.82,477200.0,11.951,11.9813,11.9435,11.9737,477200.0
2007-03-28 13:40:00,15.82,15.85,15.81,15.81,410600.0,11.9737,11.9965,11.9662,11.9662,410600.0
2007-03-28 13:50:00,15.81,15.81,15.76,15.76,298600.0,11.9662,11.9662,11.9283,11.9283,298600.0
2007-03-28 14:00:00,15.76,15.77,15.74,15.74,589000.0,11.9283,11.9359,11.9132,11.9132,589000.0
2007-03-28 14:10:00,15.74,15.76,15.68,15.7,508600.0,11.9132,11.9283,11.8678,11.8829,508600.0
2007-03-28 14:20:00,15.7,15.7,15.67,15.67,432800.0,11.8829,11.8829,11.8602,11.8602,432800.0
2007-03-28 14:30:00,15.67,15.68,15.65,15.67,519000.0,11.8602,11.8678,11.8451,11.8602,519000.0
2007-03-28 14:40:00,15.67,15.67,15.63,15.63,504800.0,11.8602,11.8602,11.8299,11.8299,504800.0
2007-03-28 14:50:00,15.63,15.63,15.61,15.62,625000.0,11.8299,11.8299,11.8148,11.8224,625000.0
2007-03-28 15:00:00,15.62,15.67,15.62,15.65,710600.0,11.8224,11.8602,11.8224,11.8451,710600.0
2007-03-28 15:10:00,15.65,15.67,15.64,15.65,468400.0,11.8451,11.8602,11.8375,11.8451,468400.0
2007-03-28 15:20:00,15.65,15.72,15.64,15.7,718600.0,11.8451,11.8981,11.8375,11.8829,718600.0
2007-03-28 15:30:00,15.69,15.7,15.67,15.67,482400.0,11.8754,11.8829,11.8602,11.8602,482400.0
2007-03-28 15:40:00,15.67,15.69,15.64,15.65,666400.0,11.8602,11.8754,11.8375,11.8451,666400.0
2007-03-28 15:50:00,15.65,15.67,15.63,15.63,1557400.0,11.8451,11.8602,11.8299,11.8299,1557400.0
2007-03-29 09:30:00,15.79,15.79,15.7,15.71,800200.0,11.951,11.951,11.8829,11.8905,800200.0
2007-03-29 09:40:00,15.71,15.74,15.69,15.72,512200.0,11.8905,11.9132,11.8754,11.8981,512200.0
2007-03-29 09:50:00,15.72,15.73,15.68,15.69,368400.0,11.8981,11.9056,11.8678,11.8754,368400.0
2007-03-29 10:00:00,15.68,15.7,15.67,15.7,534800.0,11.8678,11.8829,11.8602,11.8829,534800.0
2007-03-29 10:10:00,15.71,15.76,15.69,15.75,517600.0,11.8905,11.9283,11.8754,11.9208,517600.0
2007-03-29 10:20:00,15.75,15.85,15.75,15.81,956200.0,11.9208,11.9965,11.9208,11.9662,956200.0
2007-03-29 10:30:00,15.81,15.82,15.76,15.79,406800.0,11.9662,11.9737,11.9283,11.951,406800.0
2007-03-29 10:40:00,15.79,15.79,15.71,15.71,476600.0,11.951,11.951,11.8905,11.8905,476600.0
2007-03-29 10:50:00,15.72,15.72,15.69,15.69,503800.0,11.8981,11.8981,11.8754,11.8754,503800.0
2007-03-29 11:00:00,15.69,15.7,15.68,15.68,249800.0,11.8754,11.8829,11.8678,11.8678,249800.0
2007-03-29 11:10:00,15.68,15.69,15.63,15.65,509400.0,11.8678,11.8754,11.8299,11.8451,509400.0
2007-03-29 11:20:00,15.66,15.69,15.65,15.67,229000.0,11.8526,11.8754,11.8451,11.8602,229000.0
2007-03-29 11:30:00,15.67,15.68,15.64,15.65,170000.0,11.8602,11.8678,11.8375,11.8451,170000.0
2007-03-29 11:40:00,15.65,15.65,15.63,15.63,198000.0,11.8451,11.8451,11.8299,11.8299,198000.0
2007-03-29 11:50:00,15.63,15.63,15.56,15.57,466600.0,11.8299,11.8299,11.777,11.7845,466600.0
2007-03-29 12:00:00,15.56,15.59,15.56,15.56,281000.0,11.777,11.7997,11.777,11.777,281000.0
2007-03-29 12:10:00,15.56,15.59,15.55,15.55,273600.0,11.777,11.7997,11.7694,11.7694,273600.0
2007-03-29 12:20:00,15.55,15.58,15.53,15.54,281200.0,11.7694,11.7921,11.7543,11.7618,281200.0
2007-03-29 12:30:00,15.54,15.54,15.0,15.49,1158000.0,11.7618,11.7618,11.3531,11.724,1158000.0
2007-03-29 12:40:00,15.49,15.54,15.48,15.53,583800.0,11.724,11.7618,11.7164,11.7543,583800.0
2007-03-29 12:50:00,15.54,15.54,15.51,15.52,327800.0,11.7618,11.7618,11.7391,11.7467,327800.0
2007-03-29 13:00:00,15.52,15.57,15.51,15.57,356800.0,11.7467,11.7845,11.7391,11.7845,356800.0
2007-03-29 13:10:00,15.57,15.58,15.54,15.55,442000.0,11.7845,11.7921,11.7618,11.7694,442000.0
2007-03-29 13:20:00,15.54,15.55,15.52,15.53,352200.0,11.7618,11.7694,11.7467,11.7543,352200.0
2007-03-29 13:30:00,15.53,15.56,15.52,15.55,317600.0,11.7543,11.777,11.7467,11.7694,317600.0
2007-03-29 13:40:00,15.55,15.56,15.53,15.53,265800.0,11.7694,11.777,11.7543,11.7543,265800.0
2007-03-29 13:50:00,15.53,15.54,15.5,15.52,488800.0,11.7543,11.7618,11.7315,11.7467,488800.0
2007-03-29 14:00:00,15.52,15.52,15.49,15.49,558600.0,11.7467,11.7467,11.724,11.724,558600.0
2007-03-29 14:10:00,15.49,15.64,15.49,15.52,596200.0,11.724,11.8375,11.724,11.7467,596200.0
2007-03-29 14:20:00,15.52,15.53,15.5,15.52,207000.0,11.7467,11.7543,11.7315,11.7467,207000.0
2007-03-29 14:30:00,15.52,15.53,15.51,15.52,400000.0,11.7467,11.7543,11.7391,11.7467,400000.0
2007-03-29 14:40:00,15.52,15.64,15.45,15.56,614800.0,11.7467,11.8375,11.6937,11.777,614800.0
2007-03-29 14:50:00,15.56,15.58,15.55,15.57,396200.0,11.777,11.7921,11.7694,11.7845,396200.0
2007-03-29 15:00:00,15.58,15.59,15.56,15.58,422800.0,11.7921,11.7997,11.777,11.7921,422800.0
2007-03-29 15:10:00,15.58,15.63,15.58,15.62,668800.0,11.7921,11.8299,11.7921,11.8224,668800.0
2007-03-29 15:20:00,15.61,15.64,15.6,15.63,314000.0,11.8148,11.8375,11.8072,11.8299,314000.0
2007-03-29 15:30:00,15.63,15.65,15.6,15.6,567200.0,11.8299,11.8451,11.8072,11.8072,567200.0
2007-03-29 15:40:00,15.6,15.65,15.59,15.65,721400.0,11.8072,11.8451,11.7997,11.8451,721400.0
2007-03-29 15:50:00,15.64,15.67,15.62,15.66,1081200.0,11.8375,11.8602,11.8224,11.8526,1081200.0
2007-03-30 09:30:00,15.6,15.68,15.5,15.59,896800.0,11.8072,11.8678,11.7315,11.7997,896800.0
2007-03-30 09:40:00,15.59,15.72,15.56,15.65,620000.0,11.7997,11.8981,11.777,11.8451,620000.0
2007-03-30 09:50:00,15.66,15.7,15.65,15.68,192800.0,11.8526,11.8829,11.8451,11.8678,192800.0
2007-03-30 10:00:00,15.68,15.71,15.64,15.67,451400.0,11.8678,11.8905,11.8375,11.8602,451400.0
2007-03-30 10:10:00,15.67,15.7,15.66,15.69,240000.0,11.8602,11.8829,11.8526,11.8754,240000.0
2007-03-30 10:20:00,15.68,15.73,15.67,15.72,300200.0,11.8678,11.9056,11.8602,11.8981,300200.0
2007-03-30 10:30:00,15.72,15.74,15.7,15.72,259000.0,11.8981,11.9132,11.8829,11.8981,259000.0
2007-03-30 10:40:00,15.72,15.74,15.71,15.72,230400.0,11.8981,11.9132,11.8905,11.8981,230400.0
2007-03-30 10:50:00,15.72,15.74,15.7,15.74,378400.0,11.8981,11.9132,11.8829,11.9132,378400.0
2007-03-30 11:00:00,15.74,15.76,15.73,15.74,257400.0,11.9132,11.9283,11.9056,11.9132,257400.0
2007-03-30 11:10:00,15.75,15.75,15.71,15.71,266400.0,11.9208,11.9208,11.8905,11.8905,266400.0
2007-03-30 11:20:00,15.71,15.76,15.63,15.64,666000.0,11.8905,11.9283,11.8299,11.8375,666000.0
2007-03-30 11:30:00,15.64,15.69,15.63,15.69,457400.0,11.8375,11.8754,11.8299,11.8754,457400.0
2007-03-30 11:40:00,15.69,15.69,15.59,15.65,693800.0,11.8754,11.8754,11.7997,11.8451,693800.0
2007-03-30 11:50:00,15.65,15.7,15.61,15.68,520200.0,11.8451,11.8829,11.8148,11.8678,520200.0
2007-03-30 12:00:00,15.67,15.67,15.6,15.63,224800.0,11.8602,11.8602,11.8072,11.8299,224800.0
2007-03-30 12:10:00,15.63,15.64,15.6,15.63,348000.0,11.8299,11.8375,11.8072,11.8299,348000.0
2007-03-30 12:20:00,15.63,15.63,15.6,15.6,152200.0,11.8299,11.8299,11.8072,11.8072,152200.0
2007-03-30 12:30:00,15.62,15.65,15.61,15.65,137800.0,11.8224,11.8451,11.8148,11.8451,137800.0
2007-03-30 12:40:00,15.65,15.65,15.61,15.62,305800.0,11.8451,11.8451,11.8148,11.8224,305800.0
2007-03-30 12:50:00,15.62,15.62,15.58,15.6,277600.0,11.8224,11.8224,11.7921,11.8072,277600.0
2007-03-30 13:00:00,15.6,15.65,15.6,15.63,252200.0,11.8072,11.8451,11.8072,11.8299,252200.0
2007-03-30 13:10:00,15.63,15.64,15.62,15.64,88200.0,11.8299,11.8375,11.8224,11.8375,88200.0
2007-03-30 13:20:00,15.63,15.65,15.63,15.65,128400.0,11.8299,11.8451,11.8299,11.8451,128400.0
2007-03-30 13:30:00,15.65,15.67,15.65,15.67,222400.0,11.8451,11.8602,11.8451,11.8602,222400.0
2007-03-30 13:40:00,15.68,15.72,15.65,15.65,504000.0,11.8678,11.8981,11.8451,11.8451,504000.0
2007-03-30 13:50:00,15.65,15.68,15.65,15.66,139800.0,11.8451,11.8678,11.8451,11.8526,139800.0
2007-03-30 14:00:00,15.66,15.68,15.63,15.65,222600.0,11.8526,11.8678,11.8299,11.8451,222600.0
2007-03-30 14:10:00,15.65,15.69,15.65,15.69,229000.0,11.8451,11.8754,11.8451,11.8754,229000.0
2007-03-30 14:20:00,15.69,15.71,15.67,15.69,164000.0,11.8754,11.8905,11.8602,11.8754,164000.0
2007-03-30 14:30:00,15.69,15.74,15.68,15.72,245600.0,11.8754,11.9132,11.8678,11.8981,245600.0
2007-03-30 14:40:00,15.72,15.72,15.7,15.71,171000.0,11.8981,11.8981,11.8829,11.8905,171000.0
2007-03-30 14:50:00,15.71,15.71,15.68,15.69,158400.0,11.8905,11.8905,11.8678,11.8754,158400.0
2007-03-30 15:00:00,15.69,15.69,15.67,15.67,84400.0,11.8754,11.8754,11.8602,11.8602,84400.0
2007-03-30 15:10:00,15.68,15.71,15.65,15.7,419400.0,11.8678,11.8905,11.8451,11.8829,419400.0
2007-03-30 15:20:00,15.7,15.71,15.68,15.68,211200.0,11.8829,11.8905,11.8678,11.8678,211200.0
2007-03-30 15:30:00,15.68,15.69,15.65,15.68,384600.0,11.8678,11.8754,11.8451,11.8678,384600.0
2007-03-30 15:40:00,15.68,15.71,15.68,15.7,484200.0,11.8678,11.8905,11.8678,11.8829,484200.0
2007-03-30 15:50:00,15.7,15.71,15.66,15.67,782200.0,11.8829,11.8905,11.8526,11.8602,782200.0
2007-04-02 09:30:00,15.72,15.79,15.67,15.71,1111800.0,11.8981,11.951,11.8602,11.8905,1111800.0
2007-04-02 09:40:00,15.71,15.74,15.67,15.71,717600.0,11.8905,11.9132,11.8602,11.8905,717600.0
2007-04-02 09:50:00,15.7,15.74,15.67,15.68,509400.0,11.8829,11.9132,11.8602,11.8678,509400.0
2007-04-02 10:00:00,15.68,15.7,15.6,15.63,677200.0,11.8678,11.8829,11.8072,11.8299,677200.0
2007-04-02 10:10:00,15.62,15.65,15.55,15.55,688800.0,11.8224,11.8451,11.7694,11.7694,688800.0
2007-04-02 10:20:00,15.55,15.58,15.53,15.57,373600.0,11.7694,11.7921,11.7543,11.7845,373600.0
2007-04-02 10:30:00,15.57,15.63,15.57,15.6,339200.0,11.7845,11.8299,11.7845,11.8072,339200.0
2007-04-02 10:40:00,15.6,15.63,15.59,15.61,263600.0,11.8072,11.8299,11.7997,11.8148,263600.0
2007-04-02 10:50:00,15.62,15.66,15.61,15.64,231200.0,11.8224,11.8526,11.8148,11.8375,231200.0
2007-04-02 11:00:00,15.63,15.66,15.62,15.63,260600.0,11.8299,11.8526,11.8224,11.8299,260600.0
2007-04-02 11:10:00,15.63,15.67,15.61,15.63,397800.0,11.8299,11.8602,11.8148,11.8299,397800.0
2007-04-02 11:20:00,15.63,15.67,15.63,15.65,213600.0,11.8299,11.8602,11.8299,11.8451,213600.0
2007-04-02 11:30:00,15.65,15.69,15.64,15.69,367600.0,11.8451,11.8754,11.8375,11.8754,367600.0
2007-04-02 11:40:00,15.69,15.69,15.61,15.63,231200.0,11.8754,11.8754,11.8148,11.8299,231200.0
2007-04-02 11:50:00,15.62,15.63,15.61,15.63,211200.0,11.8224,11.8299,11.8148,11.8299,211200.0
2007-04-02 12:00:00,15.63,15.65,15.61,15.63,378400.0,11.8299,11.8451,11.8148,11.8299,378400.0
2007-04-02 12:10:00,15.63,15.67,15.62,15.63,290000.0,11.8299,11.8602,11.8224,11.8299,290000.0
2007-04-02 12:20:00,15.62,15.64,15.62,15.63,108400.0,11.8224,11.8375,11.8224,11.8299,108400.0
2007-04-02 12:30:00,15.63,15.63,15.58,15.58,136400.0,11.8299,11.8299,11.7921,11.7921,136400.0
2007-04-02 12:40:00,15.59,15.6,15.58,15.6,134600.0,11.7997,11.8072,11.7921,11.8072,134600.0
2007-04-02 12:50:00,15.6,15.6,15.56,15.56,168600.0,11.8072,11.8072,11.777,11.777,168600.0
2007-04-02 13:00:00,15.56,15.59,15.56,15.56,125000.0,11.777,11.7997,11.777,11.777,125000.0
2007-04-02 13:10:00,15.56,15.58,15.54,15.58,229000.0,11.777,11.7921,11.7618,11.7921,229000.0
2007-04-02 13:20:00,15.58,15.6,15.58,15.59,132000.0,11.7921,11.8072,11.7921,11.7997,132000.0
2007-04-02 13:30:00,15.59,15.59,15.56,15.57,98400.0,11.7997,11.7997,11.777,11.7845,98400.0
2007-04-02 13:40:00,15.56,15.57,15.55,15.55,141800.0,11.777,11.7845,11.7694,11.7694,141800.0
2007-04-02 13:50:00,15.55,15.56,15.54,15.55,188000.0,11.7694,11.777,11.7618,11.7694,188000.0
2007-04-02 14:00:00,15.55,15.55,15.53,15.53,199800.0,11.7694,11.7694,11.7543,11.7543,199800.0
2007-04-02 14:10:00,15.53,15.56,15.53,15.55,241000.0,11.7543,11.777,11.7543,11.7694,241000.0
2007-04-02 14:20:00,15.56,15.58,15.56,15.58,263000.0,11.777,11.7921,11.777,11.7921,263000.0
2007-04-02 14:30:00,15.58,15.58,15.56,15.56,154800.0,11.7921,11.7921,11.777,11.777,154800.0
2007-04-02 14:40:00,15.56,15.59,15.56,15.56,193600.0,11.777,11.7997,11.777,11.777,193600.0
2007-04-02 14:50:00,15.56,15.57,15.56,15.56,233600.0,11.777,11.7845,11.777,11.777,233600.0
2007-04-02 15:00:00,15.56,15.6,15.56,15.6,305800.0,11.777,11.8072,11.777,11.8072,305800.0
2007-04-02 15:10:00,15.6,15.65,15.6,15.63,343800.0,11.8072,11.8451,11.8072,11.8299,343800.0
2007-04-02 15:20:00,15.63,15.65,15.63,15.65,318400.0,11.8299,11.8451,11.8299,11.8451,318400.0
2007-04-02 15:30:00,15.65,15.65,15.63,15.64,323400.0,11.8451,11.8451,11.8299,11.8375,323400.0
2007-04-02 15:40:00,15.64,15.64,15.61,15.62,517800.0,11.8375,11.8375,11.8148,11.8224,517800.0
2007-04-02 15:50:00,15.62,15.63,15.61,15.62,519000.0,11.8224,11.8299,11.8148,11.8224,519000.0
2007-04-03 09:30:00,15.72,15.76,15.65,15.74,775200.0,11.8981,11.9283,11.8451,11.9132,775200.0
2007-04-03 09:40:00,15.74,15.75,15.7,15.74,270000.0,11.9132,11.9208,11.8829,11.9132,270000.0
2007-04-03 09:50:00,15.74,15.75,15.69,15.72,357600.0,11.9132,11.9208,11.8754,11.8981,357600.0
2007-04-03 10:00:00,15.72,15.85,15.72,15.81,736800.0,11.8981,11.9965,11.8981,11.9662,736800.0
2007-04-03 10:10:00,15.82,15.84,15.8,15.83,320200.0,11.9737,11.9889,11.9586,11.9813,320200.0
2007-04-03 10:20:00,15.83,15.9,15.82,15.9,1117200.0,11.9813,12.0343,11.9737,12.0343,1117200.0
2007-04-03 10:30:00,15.9,15.92,15.88,15.92,458600.0,12.0343,12.0494,12.0192,12.0494,458600.0
2007-04-03 10:40:00,15.92,15.99,15.92,15.98,862000.0,12.0494,12.1024,12.0494,12.0948,862000.0
2007-04-03 10:50:00,15.97,15.99,15.93,15.94,492200.0,12.0873,12.1024,12.057,12.0646,492200.0
2007-04-03 11:00:00,15.94,15.95,15.9,15.9,1061000.0,12.0646,12.0721,12.0343,12.0343,1061000.0
2007-04-03 11:10:00,15.9,15.9,15.85,15.85,313800.0,12.0343,12.0343,11.9965,11.9965,313800.0
2007-04-03 11:20:00,15.85,15.87,15.81,15.82,269000.0,11.9965,12.0116,11.9662,11.9737,269000.0
2007-04-03 11:30:00,15.83,15.85,15.83,15.83,149400.0,11.9813,11.9965,11.9813,11.9813,149400.0
2007-04-03 11:40:00,15.82,15.87,15.81,15.86,344600.0,11.9737,12.0116,11.9662,12.004,344600.0
2007-04-03 11:50:00,15.86,15.89,15.82,15.83,675800.0,12.004,12.0267,11.9737,11.9813,675800.0
2007-04-03 12:00:00,15.83,15.83,15.8,15.81,154400.0,11.9813,11.9813,11.9586,11.9662,154400.0
2007-04-03 12:10:00,15.81,15.81,15.79,15.8,186000.0,11.9662,11.9662,11.951,11.9586,186000.0
2007-04-03 12:20:00,15.81,15.81,15.79,15.79,160400.0,11.9662,11.9662,11.951,11.951,160400.0
2007-04-03 12:30:00,15.79,15.81,15.79,15.8,289400.0,11.951,11.9662,11.951,11.9586,289400.0
2007-04-03 12:40:00,15.8,15.8,15.75,15.76,538400.0,11.9586,11.9586,11.9208,11.9283,538400.0
2007-04-03 12:50:00,15.75,15.76,15.74,15.74,264200.0,11.9208,11.9283,11.9132,11.9132,264200.0
2007-04-03 13:00:00,15.74,15.74,15.73,15.73,164000.0,11.9132,11.9132,11.9056,11.9056,164000.0
2007-04-03 13:10:00,15.73,15.74,15.72,15.73,151000.0,11.9056,11.9132,11.8981,11.9056,151000.0
2007-04-03 13:20:00,15.73,15.79,15.72,15.78,270600.0,11.9056,11.951,11.8981,11.9435,270600.0
2007-04-03 13:30:00,15.79,15.81,15.77,15.79,496800.0,11.951,11.9662,11.9359,11.951,496800.0
2007-04-03 13:40:00,15.79,15.82,15.78,15.8,149800.0,11.951,11.9737,11.9435,11.9586,149800.0
2007-04-03 13:50:00,15.79,15.81,15.79,15.8,90200.0,11.951,11.9662,11.951,11.9586,90200.0
2007-04-03 14:00:00,15.79,15.81,15.77,15.79,178800.0,11.951,11.9662,11.9359,11.951,178800.0
2007-04-03 14:10:00,15.78,15.79,15.76,15.77,170000.0,11.9435,11.951,11.9283,11.9359,170000.0
2007-04-03 14:20:00,15.77,15.79,15.76,15.78,182000.0,11.9359,11.951,11.9283,11.9435,182000.0
2007-04-03 14:30:00,15.78,15.79,15.78,15.79,162600.0,11.9435,11.951,11.9435,11.951,162600.0
2007-04-03 14:40:00,15.79,15.8,15.78,15.79,169600.0,11.951,11.9586,11.9435,11.951,169600.0
2007-04-03 14:50:00,15.78,15.81,15.78,15.81,271200.0,11.9435,11.9662,11.9435,11.9662,271200.0
2007-04-03 15:00:00,15.81,15.81,15.8,15.81,179600.0,11.9662,11.9662,11.9586,11.9662,179600.0
2007-04-03 15:10:00,15.81,15.81,15.78,15.79,453800.0,11.9662,11.9662,11.9435,11.951,453800.0
2007-04-03 15:20:00,15.79,15.81,15.78,15.79,508400.0,11.951,11.9662,11.9435,11.951,508400.0
2007-04-03 15:30:00,15.79,15.79,15.77,15.78,418400.0,11.951,11.951,11.9359,11.9435,418400.0
2007-04-03 15:40:00,15.78,15.79,15.76,15.76,328000.0,11.9435,11.951,11.9283,11.9283,328000.0
2007-04-03 15:50:00,15.76,15.77,15.74,15.74,682600.0,11.9283,11.9359,11.9132,11.9132,682600.0
2007-04-04 09:30:00,15.9,15.9,15.75,15.81,777400.0,12.0343,12.0343,11.9208,11.9662,777400.0
2007-04-04 09:40:00,15.81,15.81,15.78,15.78,288200.0,11.9662,11.9662,11.9435,11.9435,288200.0
2007-04-04 09:50:00,15.78,15.81,15.77,15.8,390600.0,11.9435,11.9662,11.9359,11.9586,390600.0
2007-04-04 10:00:00,15.8,15.8,15.76,15.77,880800.0,11.9586,11.9586,11.9283,11.9359,880800.0
2007-04-04 10:10:00,15.76,15.78,15.76,15.76,290000.0,11.9283,11.9435,11.9283,11.9283,290000.0
2007-04-04 10:20:00,15.76,15.77,15.76,15.76,173400.0,11.9283,11.9359,11.9283,11.9283,173400.0
2007-04-04 10:30:00,15.77,15.77,15.75,15.76,316800.0,11.9359,11.9359,11.9208,11.9283,316800.0
2007-04-04 10:40:00,15.77,15.77,15.75,15.75,421800.0,11.9359,11.9359,11.9208,11.9208,421800.0
2007-04-04 10:50:00,15.76,15.76,15.75,15.76,313600.0,11.9283,11.9283,11.9208,11.9283,313600.0
2007-04-04 11:00:00,15.76,15.77,15.76,15.77,383200.0,11.9283,11.9359,11.9283,11.9359,383200.0
2007-04-04 11:10:00,15.77,15.77,15.76,15.76,143800.0,11.9359,11.9359,11.9283,11.9283,143800.0
2007-04-04 11:20:00,15.76,15.77,15.75,15.77,163800.0,11.9283,11.9359,11.9208,11.9359,163800.0
2007-04-04 11:30:00,15.77,15.77,15.76,15.76,132400.0,11.9359,11.9359,11.9283,11.9283,132400.0
2007-04-04 11:40:00,15.77,15.78,15.76,15.76,295800.0,11.9359,11.9435,11.9283,11.9283,295800.0
2007-04-04 11:50:00,15.76,15.78,15.76,15.77,215600.0,11.9283,11.9435,11.9283,11.9359,215600.0
2007-04-04 12:00:00,15.77,15.81,15.77,15.79,331000.0,11.9359,11.9662,11.9359,11.951,331000.0
2007-04-04 12:10:00,15.78,15.8,15.77,15.79,137400.0,11.9435,11.9586,11.9359,11.951,137400.0
2007-04-04 12:20:00,15.79,15.8,15.78,15.79,486000.0,11.951,11.9586,11.9435,11.951,486000.0
2007-04-04 12:30:00,15.79,15.8,15.78,15.78,131200.0,11.951,11.9586,11.9435,11.9435,131200.0
2007-04-04 12:40:00,15.78,15.79,15.78,15.79,71600.0,11.9435,11.951,11.9435,11.951,71600.0
2007-04-04 12:50:00,15.78,15.8,15.78,15.79,101800.0,11.9435,11.9586,11.9435,11.951,101800.0
2007-04-04 13:00:00,15.79,15.8,15.77,15.77,185400.0,11.951,11.9586,11.9359,11.9359,185400.0
2007-04-04 13:10:00,15.78,15.78,15.76,15.76,144800.0,11.9435,11.9435,11.9283,11.9283,144800.0
2007-04-04 13:20:00,15.76,15.77,15.76,15.76,105800.0,11.9283,11.9359,11.9283,11.9283,105800.0
2007-04-04 13:30:00,15.76,15.77,15.76,15.76,173200.0,11.9283,11.9359,11.9283,11.9283,173200.0
2007-04-04 13:40:00,15.76,15.76,15.75,15.76,162200.0,11.9283,11.9283,11.9208,11.9283,162200.0
2007-04-04 13:50:00,15.76,15.77,15.75,15.75,240800.0,11.9283,11.9359,11.9208,11.9208,240800.0
2007-04-04 14:00:00,15.75,15.76,15.7,15.71,542400.0,11.9208,11.9283,11.8829,11.8905,542400.0
2007-04-04 14:10:00,15.7,15.71,15.69,15.69,334800.0,11.8829,11.8905,11.8754,11.8754,334800.0
2007-04-04 14:20:00,15.69,15.7,15.66,15.67,412400.0,11.8754,11.8829,11.8526,11.8602,412400.0
2007-04-04 14:30:00,15.67,15.67,15.65,15.65,233800.0,11.8602,11.8602,11.8451,11.8451,233800.0
2007-04-04 14:40:00,15.65,15.65,15.64,15.65,380800.0,11.8451,11.8451,11.8375,11.8451,380800.0
2007-04-04 14:50:00,15.65,15.66,15.64,15.65,302200.0,11.8451,11.8526,11.8375,11.8451,302200.0
2007-04-04 15:00:00,15.65,15.65,15.64,15.65,604000.0,11.8451,11.8451,11.8375,11.8451,604000.0
2007-04-04 15:10:00,15.65,15.65,15.64,15.65,265000.0,11.8451,11.8451,11.8375,11.8451,265000.0
2007-04-04 15:20:00,15.65,15.66,15.65,15.65,324200.0,11.8451,11.8526,11.8451,11.8451,324200.0
2007-04-04 15:30:00,15.65,15.68,15.65,15.66,657000.0,11.8451,11.8678,11.8451,11.8526,657000.0
2007-04-04 15:40:00,15.66,15.67,15.65,15.65,236800.0,11.8526,11.8602,11.8451,11.8451,236800.0
2007-04-04 15:50:00,15.65,15.67,15.65,15.67,831000.0,11.8451,11.8602,11.8451,11.8602,831000.0
2007-04-05 09:30:00,15.68,15.79,15.67,15.78,851200.0,11.8678,11.951,11.8602,11.9435,851200.0
2007-04-05 09:40:00,15.78,15.78,15.73,15.74,572600.0,11.9435,11.9435,11.9056,11.9132,572600.0
2007-04-05 09:50:00,15.74,15.78,15.74,15.76,217800.0,11.9132,11.9435,11.9132,11.9283,217800.0
2007-04-05 10:00:00,15.76,15.77,15.72,15.74,569600.0,11.9283,11.9359,11.8981,11.9132,569600.0
2007-04-05 10:10:00,15.73,15.74,15.7,15.7,400000.0,11.9056,11.9132,11.8829,11.8829,400000.0
2007-04-05 10:20:00,15.7,15.7,15.65,15.66,400600.0,11.8829,11.8829,11.8451,11.8526,400600.0
2007-04-05 10:30:00,15.65,15.66,15.63,15.63,202600.0,11.8451,11.8526,11.8299,11.8299,202600.0
2007-04-05 10:40:00,15.63,15.68,15.63,15.67,236800.0,11.8299,11.8678,11.8299,11.8602,236800.0
2007-04-05 10:50:00,15.75,15.75,15.64,15.65,599800.0,11.9208,11.9208,11.8375,11.8451,599800.0
2007-04-05 11:00:00,15.65,15.65,15.64,15.65,266800.0,11.8451,11.8451,11.8375,11.8451,266800.0
2007-04-05 11:10:00,15.65,15.66,15.64,15.64,200400.0,11.8451,11.8526,11.8375,11.8375,200400.0
2007-04-05 11:20:00,15.64,15.65,15.63,15.63,186600.0,11.8375,11.8451,11.8299,11.8299,186600.0
2007-04-05 11:30:00,15.63,15.66,15.63,15.63,451600.0,11.8299,11.8526,11.8299,11.8299,451600.0
2007-04-05 11:40:00,15.63,15.65,15.63,15.65,151000.0,11.8299,11.8451,11.8299,11.8451,151000.0
2007-04-05 11:50:00,15.65,15.65,15.65,15.65,211800.0,11.8451,11.8451,11.8451,11.8451,211800.0
2007-04-05 12:00:00,15.65,15.66,15.63,15.64,273400.0,11.8451,11.8526,11.8299,11.8375,273400.0
2007-04-05 12:10:00,15.65,15.65,15.62,15.63,278800.0,11.8451,11.8451,11.8224,11.8299,278800.0
2007-04-05 12:20:00,15.64,15.65,15.63,15.65,166400.0,11.8375,11.8451,11.8299,11.8451,166400.0
2007-04-05 12:30:00,15.65,15.65,15.63,15.63,156200.0,11.8451,11.8451,11.8299,11.8299,156200.0
2007-04-05 12:40:00,15.63,15.65,15.63,15.65,140200.0,11.8299,11.8451,11.8299,11.8451,140200.0
2007-04-05 12:50:00,15.65,15.65,15.63,15.65,142200.0,11.8451,11.8451,11.8299,11.8451,142200.0
2007-04-05 13:00:00,15.65,15.68,15.65,15.68,356600.0,11.8451,11.8678,11.8451,11.8678,356600.0
2007-04-05 13:10:00,15.68,15.68,15.65,15.67,517600.0,11.8678,11.8678,11.8451,11.8602,517600.0
2007-04-05 13:20:00,15.68,15.68,15.65,15.65,102400.0,11.8678,11.8678,11.8451,11.8451,102400.0
2007-04-05 13:30:00,15.65,15.66,15.63,15.64,152800.0,11.8451,11.8526,11.8299,11.8375,152800.0
2007-04-05 13:40:00,15.63,15.67,15.63,15.67,265800.0,11.8299,11.8602,11.8299,11.8602,265800.0
2007-04-05 13:50:00,15.66,15.66,15.64,15.65,316600.0,11.8526,11.8526,11.8375,11.8451,316600.0
2007-04-05 14:00:00,15.65,15.65,15.63,15.63,206600.0,11.8451,11.8451,11.8299,11.8299,206600.0
2007-04-05 14:10:00,15.64,15.65,15.63,15.64,216000.0,11.8375,11.8451,11.8299,11.8375,216000.0
2007-04-05 14:20:00,15.64,15.65,15.63,15.65,312400.0,11.8375,11.8451,11.8299,11.8451,312400.0
2007-04-05 14:30:00,15.65,15.65,15.64,15.65,445000.0,11.8451,11.8451,11.8375,11.8451,445000.0
2007-04-05 14:40:00,15.64,15.65,15.63,15.64,171200.0,11.8375,11.8451,11.8299,11.8375,171200.0
2007-04-05 14:50:00,15.64,15.65,15.63,15.64,314000.0,11.8375,11.8451,11.8299,11.8375,314000.0
2007-04-05 15:00:00,15.64,15.65,15.64,15.65,186800.0,11.8375,11.8451,11.8375,11.8451,186800.0
2007-04-05 15:10:00,15.65,15.66,15.64,15.66,395200.0,11.8451,11.8526,11.8375,11.8526,395200.0
2007-04-05 15:20:00,15.65,15.67,15.65,15.65,312200.0,11.8451,11.8602,11.8451,11.8451,312200.0
2007-04-05 15:30:00,15.65,15.67,15.64,15.67,429400.0,11.8451,11.8602,11.8375,11.8602,429400.0
2007-04-05 15:40:00,15.67,15.68,15.67,15.67,248400.0,11.8602,11.8678,11.8602,11.8602,248400.0
2007-04-05 15:50:00,15.67,15.7,15.67,15.7,776200.0,11.8602,11.8829,11.8602,11.8829,776200.0
2007-04-09 09:30:00,15.76,15.76,15.65,15.68,685000.0,11.9283,11.9283,11.8451,11.8678,685000.0
2007-04-09 09:40:00,15.68,15.68,15.63,15.63,232800.0,11.8678,11.8678,11.8299,11.8299,232800.0
2007-04-09 09:50:00,15.63,15.67,15.63,15.67,272400.0,11.8299,11.8602,11.8299,11.8602,272400.0
2007-04-09 10:00:00,15.67,15.68,15.63,15.63,277600.0,11.8602,11.8678,11.8299,11.8299,277600.0
2007-04-09 10:10:00,15.64,15.65,15.62,15.62,263400.0,11.8375,11.8451,11.8224,11.8224,263400.0
2007-04-09 10:20:00,15.63,15.63,15.62,15.63,203000.0,11.8299,11.8299,11.8224,11.8299,203000.0
2007-04-09 10:30:00,15.62,15.63,15.6,15.61,315200.0,11.8224,11.8299,11.8072,11.8148,315200.0
2007-04-09 10:40:00,15.61,15.61,15.56,15.58,580000.0,11.8148,11.8148,11.777,11.7921,580000.0
2007-04-09 10:50:00,15.57,15.58,15.56,15.57,174200.0,11.7845,11.7921,11.777,11.7845,174200.0
2007-04-09 11:00:00,15.57,15.6,15.56,15.58,326800.0,11.7845,11.8072,11.777,11.7921,326800.0
2007-04-09 11:10:00,15.58,15.58,15.57,15.57,230800.0,11.7921,11.7921,11.7845,11.7845,230800.0
2007-04-09 11:20:00,15.57,15.6,15.57,15.59,679400.0,11.7845,11.8072,11.7845,11.7997,679400.0
2007-04-09 11:30:00,15.59,15.6,15.59,15.6,227200.0,11.7997,11.8072,11.7997,11.8072,227200.0
2007-04-09 11:40:00,15.6,15.6,15.59,15.6,265200.0,11.8072,11.8072,11.7997,11.8072,265200.0
2007-04-09 11:50:00,15.6,15.6,15.58,15.58,154800.0,11.8072,11.8072,11.7921,11.7921,154800.0
2007-04-09 12:00:00,15.58,15.59,15.58,15.59,140000.0,11.7921,11.7997,11.7921,11.7997,140000.0
2007-04-09 12:10:00,15.59,15.59,15.58,15.58,147400.0,11.7997,11.7997,11.7921,11.7921,147400.0
2007-04-09 12:20:00,15.58,15.59,15.58,15.58,135200.0,11.7921,11.7997,11.7921,11.7921,135200.0
2007-04-09 12:30:00,15.58,15.6,15.58,15.6,235400.0,11.7921,11.8072,11.7921,11.8072,235400.0
2007-04-09 12:40:00,15.6,15.61,15.6,15.6,203800.0,11.8072,11.8148,11.8072,11.8072,203800.0
2007-04-09 12:50:00,15.6,15.6,15.58,15.58,254400.0,11.8072,11.8072,11.7921,11.7921,254400.0
2007-04-09 13:00:00,15.58,15.59,15.58,15.58,117000.0,11.7921,11.7997,11.7921,11.7921,117000.0
2007-04-09 13:10:00,15.58,15.58,15.58,15.58,95200.0,11.7921,11.7921,11.7921,11.7921,95200.0
2007-04-09 13:20:00,15.58,15.59,15.58,15.59,124400.0,11.7921,11.7997,11.7921,11.7997,124400.0
2007-04-09 13:30:00,15.59,15.59,15.58,15.58,89800.0,11.7997,11.7997,11.7921,11.7921,89800.0
2007-04-09 13:40:00,15.58,15.59,15.58,15.59,96800.0,11.7921,11.7997,11.7921,11.7997,96800.0
2007-04-09 13:50:00,15.59,15.59,15.57,15.58,258000.0,11.7997,11.7997,11.7845,11.7921,258000.0
2007-04-09 14:00:00,15.58,15.58,15.55,15.58,252400.0,11.7921,11.7921,11.7694,11.7921,252400.0
2007-04-09 14:10:00,15.57,15.58,15.53,15.55,1200400.0,11.7845,11.7921,11.7543,11.7694,1200400.0
2007-04-09 14:20:00,15.55,15.56,15.55,15.55,126800.0,11.7694,11.777,11.7694,11.7694,126800.0
2007-04-09 14:30:00,15.55,15.59,15.55,15.59,202400.0,11.7694,11.7997,11.7694,11.7997,202400.0
2007-04-09 14:40:00,15.59,15.59,15.56,15.57,92400.0,11.7997,11.7997,11.777,11.7845,92400.0
2007-04-09 14:50:00,15.56,15.59,15.56,15.58,410400.0,11.777,11.7997,11.777,11.7921,410400.0
2007-04-09 15:00:00,15.59,15.59,15.58,15.58,141000.0,11.7997,11.7997,11.7921,11.7921,141000.0
2007-04-09 15:10:00,15.58,15.59,15.58,15.59,207600.0,11.7921,11.7997,11.7921,11.7997,207600.0
2007-04-09 15:20:00,15.59,15.59,15.56,15.58,309600.0,11.7997,11.7997,11.777,11.7921,309600.0
2007-04-09 15:30:00,15.58,15.59,15.58,15.58,234000.0,11.7921,11.7997,11.7921,11.7921,234000.0
2007-04-09 15:40:00,15.58,15.6,15.58,15.59,445800.0,11.7921,11.8072,11.7921,11.7997,445800.0
2007-04-09 15:50:00,15.6,15.6,15.56,15.56,1741400.0,11.8072,11.8072,11.777,11.777,1741400.0
2007-04-10 09:30:00,15.53,15.62,15.53,15.6,933400.0,11.7543,11.8224,11.7543,11.8072,933400.0
2007-04-10 09:40:00,15.6,15.61,15.59,15.6,350800.0,11.8072,11.8148,11.7997,11.8072,350800.0
2007-04-10 09:50:00,15.6,15.64,15.6,15.63,316800.0,11.8072,11.8375,11.8072,11.8299,316800.0
2007-04-10 10:00:00,15.63,15.63,15.58,15.58,314600.0,11.8299,11.8299,11.7921,11.7921,314600.0
2007-04-10 10:10:00,15.58,15.63,15.58,15.61,481400.0,11.7921,11.8299,11.7921,11.8148,481400.0
2007-04-10 10:20:00,15.61,15.61,15.58,15.58,283600.0,11.8148,11.8148,11.7921,11.7921,283600.0
2007-04-10 10:30:00,15.58,15.59,15.55,15.55,552400.0,11.7921,11.7997,11.7694,11.7694,552400.0
2007-04-10 10:40:00,15.55,15.56,15.54,15.54,484400.0,11.7694,11.777,11.7618,11.7618,484400.0
2007-04-10 10:50:00,15.54,15.54,15.53,15.53,339600.0,11.7618,11.7618,11.7543,11.7543,339600.0
2007-04-10 11:00:00,15.53,15.53,15.49,15.51,743600.0,11.7543,11.7543,11.724,11.7391,743600.0
2007-04-10 11:10:00,15.5,15.51,15.48,15.48,552000.0,11.7315,11.7391,11.7164,11.7164,552000.0
2007-04-10 11:20:00,15.48,15.49,15.47,15.47,421400.0,11.7164,11.724,11.7088,11.7088,421400.0
2007-04-10 11:30:00,15.47,15.52,15.47,15.48,417000.0,11.7088,11.7467,11.7088,11.7164,417000.0
2007-04-10 11:40:00,15.48,15.49,15.44,15.46,759600.0,11.7164,11.724,11.6861,11.7013,759600.0
2007-04-10 11:50:00,15.46,15.47,15.45,15.46,283800.0,11.7013,11.7088,11.6937,11.7013,283800.0
2007-04-10 12:00:00,15.46,15.51,15.46,15.5,439000.0,11.7013,11.7391,11.7013,11.7315,439000.0
2007-04-10 12:10:00,15.49,15.5,15.49,15.5,177600.0,11.724,11.7315,11.724,11.7315,177600.0
2007-04-10 12:20:00,15.49,15.53,15.49,15.52,362400.0,11.724,11.7543,11.724,11.7467,362400.0
2007-04-10 12:30:00,15.52,15.53,15.51,15.52,238400.0,11.7467,11.7543,11.7391,11.7467,238400.0
2007-04-10 12:40:00,15.52,15.53,15.51,15.51,215200.0,11.7467,11.7543,11.7391,11.7391,215200.0
2007-04-10 12:50:00,15.51,15.51,15.49,15.49,220800.0,11.7391,11.7391,11.724,11.724,220800.0
2007-04-10 13:00:00,15.49,15.53,15.49,15.53,285800.0,11.724,11.7543,11.724,11.7543,285800.0
2007-04-10 13:10:00,15.53,15.55,15.51,15.53,357000.0,11.7543,11.7694,11.7391,11.7543,357000.0
2007-04-10 13:20:00,15.53,15.56,15.53,15.55,493800.0,11.7543,11.777,11.7543,11.7694,493800.0
2007-04-10 13:30:00,15.55,15.56,15.54,15.56,262800.0,11.7694,11.777,11.7618,11.777,262800.0
2007-04-10 13:40:00,15.56,15.58,15.56,15.57,197400.0,11.777,11.7921,11.777,11.7845,197400.0
2007-04-10 13:50:00,15.58,15.58,15.56,15.56,347600.0,11.7921,11.7921,11.777,11.777,347600.0
2007-04-10 14:00:00,15.56,15.6,15.56,15.59,335600.0,11.777,11.8072,11.777,11.7997,335600.0
2007-04-10 14:10:00,15.59,15.61,15.59,15.6,266000.0,11.7997,11.8148,11.7997,11.8072,266000.0
2007-04-10 14:20:00,15.61,15.61,15.59,15.59,323400.0,11.8148,11.8148,11.7997,11.7997,323400.0
2007-04-10 14:30:00,15.59,15.59,15.58,15.58,305800.0,11.7997,11.7997,11.7921,11.7921,305800.0
2007-04-10 14:40:00,15.58,15.58,15.53,15.53,434600.0,11.7921,11.7921,11.7543,11.7543,434600.0
2007-04-10 14:50:00,15.53,15.54,15.52,15.53,590000.0,11.7543,11.7618,11.7467,11.7543,590000.0
2007-04-10 15:00:00,15.54,15.55,15.52,15.54,457200.0,11.7618,11.7694,11.7467,11.7618,457200.0
2007-04-10 15:10:00,15.54,15.54,15.52,15.53,269000.0,11.7618,11.7618,11.7467,11.7543,269000.0
2007-04-10 15:20:00,15.54,15.56,15.53,15.55,485800.0,11.7618,11.777,11.7543,11.7694,485800.0
2007-04-10 15:30:00,15.55,15.58,15.54,15.56,610800.0,11.7694,11.7921,11.7618,11.777,610800.0
2007-04-10 15:40:00,15.56,15.58,15.55,15.56,372600.0,11.777,11.7921,11.7694,11.777,372600.0
2007-04-10 15:50:00,15.57,15.6,15.56,15.58,568400.0,11.7845,11.8072,11.777,11.7921,568400.0
2007-04-11 09:30:00,15.6,15.6,15.5,15.51,818000.0,11.8072,11.8072,11.7315,11.7391,818000.0
2007-04-11 09:40:00,15.51,15.59,15.46,15.46,352800.0,11.7391,11.7997,11.7013,11.7013,352800.0
2007-04-11 09:50:00,15.46,15.46,15.38,15.43,1059200.0,11.7013,11.7013,11.6407,11.6786,1059200.0
2007-04-11 10:00:00,15.43,15.44,15.38,15.4,576800.0,11.6786,11.6861,11.6407,11.6559,576800.0
2007-04-11 10:10:00,15.4,15.4,15.38,15.38,474400.0,11.6559,11.6559,11.6407,11.6407,474400.0
2007-04-11 10:20:00,15.38,15.39,15.35,15.38,609600.0,11.6407,11.6483,11.618,11.6407,609600.0
2007-04-11 10:30:00,15.38,15.38,15.36,15.36,604400.0,11.6407,11.6407,11.6256,11.6256,604400.0
2007-04-11 10:40:00,15.36,15.37,15.29,15.3,770600.0,11.6256,11.6332,11.5726,11.5802,770600.0
2007-04-11 10:50:00,15.3,15.3,15.25,15.27,815600.0,11.5802,11.5802,11.5423,11.5575,815600.0
2007-04-11 11:00:00,15.27,15.33,15.26,15.3,734600.0,11.5575,11.6029,11.5499,11.5802,734600.0
2007-04-11 11:10:00,15.3,15.34,15.29,15.32,646400.0,11.5802,11.6104,11.5726,11.5953,646400.0
2007-04-11 11:20:00,15.33,15.36,15.33,15.35,417200.0,11.6029,11.6256,11.6029,11.618,417200.0
2007-04-11 11:30:00,15.34,15.36,15.3,15.3,469600.0,11.6104,11.6256,11.5802,11.5802,469600.0
2007-04-11 11:40:00,15.3,15.31,15.28,15.3,519600.0,11.5802,11.5877,11.565,11.5802,519600.0
2007-04-11 11:50:00,15.3,15.32,15.3,15.31,420800.0,11.5802,11.5953,11.5802,11.5877,420800.0
2007-04-11 12:00:00,15.31,15.38,15.31,15.38,1144800.0,11.5877,11.6407,11.5877,11.6407,1144800.0
2007-04-11 12:10:00,15.37,15.38,15.33,15.35,759000.0,11.6332,11.6407,11.6029,11.618,759000.0
2007-04-11 12:20:00,15.35,15.36,15.35,15.36,108000.0,11.618,11.6256,11.618,11.6256,108000.0
2007-04-11 12:30:00,15.36,15.36,15.35,15.36,251000.0,11.6256,11.6256,11.618,11.6256,251000.0
2007-04-11 12:40:00,15.36,15.4,15.36,15.39,539600.0,11.6256,11.6559,11.6256,11.6483,539600.0
2007-04-11 12:50:00,15.39,15.4,15.36,15.36,242600.0,11.6483,11.6559,11.6256,11.6256,242600.0
2007-04-11 13:00:00,15.35,15.36,15.32,15.35,412400.0,11.618,11.6256,11.5953,11.618,412400.0
2007-04-11 13:10:00,15.35,15.39,15.35,15.38,376000.0,11.618,11.6483,11.618,11.6407,376000.0
2007-04-11 13:20:00,15.38,15.4,15.38,15.4,172400.0,11.6407,11.6559,11.6407,11.6559,172400.0
2007-04-11 13:30:00,15.4,15.4,15.37,15.38,490200.0,11.6559,11.6559,11.6332,11.6407,490200.0
2007-04-11 13:40:00,15.38,15.38,15.34,15.36,609400.0,11.6407,11.6407,11.6104,11.6256,609400.0
2007-04-11 13:50:00,15.36,15.38,15.36,15.36,355800.0,11.6256,11.6407,11.6256,11.6256,355800.0
2007-04-11 14:00:00,15.36,15.37,15.31,15.33,2226000.0,11.6256,11.6332,11.5877,11.6029,2226000.0
2007-04-11 14:10:00,15.33,15.34,15.31,15.32,1065000.0,11.6029,11.6104,11.5877,11.5953,1065000.0
2007-04-11 14:20:00,15.33,15.36,15.32,15.33,688800.0,11.6029,11.6256,11.5953,11.6029,688800.0
2007-04-11 14:30:00,15.33,15.33,15.3,15.3,696400.0,11.6029,11.6029,11.5802,11.5802,696400.0
2007-04-11 14:40:00,15.3,15.31,15.29,15.31,762600.0,11.5802,11.5877,11.5726,11.5877,762600.0
2007-04-11 14:50:00,15.31,15.33,15.31,15.33,565600.0,11.5877,11.6029,11.5877,11.6029,565600.0
2007-04-11 15:00:00,15.32,15.33,15.31,15.31,489200.0,11.5953,11.6029,11.5877,11.5877,489200.0
2007-04-11 15:10:00,15.31,15.32,15.31,15.31,1077400.0,11.5877,11.5953,11.5877,11.5877,1077400.0
2007-04-11 15:20:00,15.31,15.34,15.31,15.32,1092200.0,11.5877,11.6104,11.5877,11.5953,1092200.0
2007-04-11 15:30:00,15.33,15.37,15.32,15.36,982600.0,11.6029,11.6332,11.5953,11.6256,982600.0
2007-04-11 15:40:00,15.36,15.38,15.34,15.36,1687200.0,11.6256,11.6407,11.6104,11.6256,1687200.0
2007-04-11 15:50:00,15.36,15.39,15.35,15.37,1747200.0,11.6256,11.6483,11.618,11.6332,1747200.0
2007-04-12 09:30:00,15.37,15.43,15.26,15.27,855600.0,11.6332,11.6786,11.5499,11.5575,855600.0
2007-04-12 09:40:00,15.27,15.27,15.21,15.25,836600.0,11.5575,11.5575,11.5121,11.5423,836600.0
2007-04-12 09:50:00,15.25,15.28,15.22,15.22,530600.0,11.5423,11.565,11.5196,11.5196,530600.0
2007-04-12 10:00:00,15.22,15.26,15.22,15.25,420200.0,11.5196,11.5499,11.5196,11.5423,420200.0
2007-04-12 10:10:00,15.25,15.25,15.21,15.22,746200.0,11.5423,11.5423,11.5121,11.5196,746200.0
2007-04-12 10:20:00,15.22,15.24,15.2,15.22,900800.0,11.5196,11.5348,11.5045,11.5196,900800.0
2007-04-12 10:30:00,15.22,15.24,15.21,15.21,580600.0,11.5196,11.5348,11.5121,11.5121,580600.0
2007-04-12 10:40:00,15.21,15.26,15.21,15.24,413600.0,11.5121,11.5499,11.5121,11.5348,413600.0
2007-04-12 10:50:00,15.25,15.31,15.25,15.27,431200.0,11.5423,11.5877,11.5423,11.5575,431200.0
2007-04-12 11:00:00,15.27,15.3,15.25,15.26,982400.0,11.5575,11.5802,11.5423,11.5499,982400.0
2007-04-12 11:10:00,15.26,15.27,15.22,15.22,610600.0,11.5499,11.5575,11.5196,11.5196,610600.0
2007-04-12 11:20:00,15.22,15.27,15.22,15.27,589600.0,11.5196,11.5575,11.5196,11.5575,589600.0
2007-04-12 11:30:00,15.27,15.28,15.24,15.24,802000.0,11.5575,11.565,11.5348,11.5348,802000.0
2007-04-12 11:40:00,15.24,15.24,15.18,15.18,896600.0,11.5348,11.5348,11.4893,11.4893,896600.0
2007-04-12 11:50:00,15.18,15.21,15.15,15.21,716800.0,11.4893,11.5121,11.4666,11.5121,716800.0
2007-04-12 12:00:00,15.21,15.27,15.2,15.27,697400.0,11.5121,11.5575,11.5045,11.5575,697400.0
2007-04-12 12:10:00,15.27,15.27,15.24,15.27,326600.0,11.5575,11.5575,11.5348,11.5575,326600.0
2007-04-12 12:20:00,15.26,15.27,15.22,15.22,415600.0,11.5499,11.5575,11.5196,11.5196,415600.0
2007-04-12 12:30:00,15.22,15.22,15.21,15.21,378200.0,11.5196,11.5196,11.5121,11.5121,378200.0
2007-04-12 12:40:00,15.21,15.22,15.21,15.21,454800.0,11.5121,11.5196,11.5121,11.5121,454800.0
2007-04-12 12:50:00,15.21,15.23,15.2,15.21,990200.0,11.5121,11.5272,11.5045,11.5121,990200.0
2007-04-12 13:00:00,15.21,15.26,15.2,15.24,457600.0,11.5121,11.5499,11.5045,11.5348,457600.0
2007-04-12 13:10:00,15.24,15.25,15.22,15.22,390600.0,11.5348,11.5423,11.5196,11.5196,390600.0
2007-04-12 13:20:00,15.22,15.24,15.22,15.24,300000.0,11.5196,11.5348,11.5196,11.5348,300000.0
2007-04-12 13:30:00,15.24,15.31,15.24,15.29,389600.0,11.5348,11.5877,11.5348,11.5726,389600.0
2007-04-12 13:40:00,15.29,15.31,15.29,15.31,222200.0,11.5726,11.5877,11.5726,11.5877,222200.0
2007-04-12 13:50:00,15.31,15.31,15.28,15.28,273400.0,11.5877,11.5877,11.565,11.565,273400.0
2007-04-12 14:00:00,15.28,15.29,15.26,15.27,341600.0,11.565,11.5726,11.5499,11.5575,341600.0
2007-04-12 14:10:00,15.27,15.27,15.24,15.27,264800.0,11.5575,11.5575,11.5348,11.5575,264800.0
2007-04-12 14:20:00,15.27,15.28,15.27,15.28,359800.0,11.5575,11.565,11.5575,11.565,359800.0
2007-04-12 14:30:00,15.28,15.29,15.27,15.29,392600.0,11.565,11.5726,11.5575,11.5726,392600.0
2007-04-12 14:40:00,15.29,15.3,15.29,15.3,189200.0,11.5726,11.5802,11.5726,11.5802,189200.0
2007-04-12 14:50:00,15.3,15.33,15.29,15.29,272600.0,11.5802,11.6029,11.5726,11.5726,272600.0
2007-04-12 15:00:00,15.29,15.31,15.28,15.31,243600.0,11.5726,11.5877,11.565,11.5877,243600.0
2007-04-12 15:10:00,15.3,15.31,15.28,15.29,331800.0,11.5802,11.5877,11.565,11.5726,331800.0
2007-04-12 15:20:00,15.29,15.3,15.28,15.3,470600.0,11.5726,11.5802,11.565,11.5802,470600.0
2007-04-12 15:30:00,15.3,15.32,15.3,15.31,289000.0,11.5802,11.5953,11.5802,11.5877,289000.0
2007-04-12 15:40:00,15.31,15.32,15.3,15.31,439800.0,11.5877,11.5953,11.5802,11.5877,439800.0
2007-04-12 15:50:00,15.32,15.35,15.31,15.34,984200.0,11.5953,11.618,11.5877,11.6104,984200.0
2007-04-13 09:30:00,15.38,15.43,15.35,15.36,1110800.0,11.6407,11.6786,11.618,11.6256,1110800.0
2007-04-13 09:40:00,15.35,15.37,15.35,15.36,597600.0,11.618,11.6332,11.618,11.6256,597600.0
2007-04-13 09:50:00,15.36,15.4,15.35,15.38,339000.0,11.6256,11.6559,11.618,11.6407,339000.0
2007-04-13 10:00:00,15.38,15.38,15.31,15.31,1849800.0,11.6407,11.6407,11.5877,11.5877,1849800.0
2007-04-13 10:10:00,15.31,15.33,15.28,15.3,656000.0,11.5877,11.6029,11.565,11.5802,656000.0
2007-04-13 10:20:00,15.3,15.31,15.28,15.28,725800.0,11.5802,11.5877,11.565,11.565,725800.0
2007-04-13 10:30:00,15.29,15.35,15.28,15.33,493200.0,11.5726,11.618,11.565,11.6029,493200.0
2007-04-13 10:40:00,15.33,15.35,15.31,15.33,677000.0,11.6029,11.618,11.5877,11.6029,677000.0
2007-04-13 10:50:00,15.33,15.33,15.31,15.32,377800.0,11.6029,11.6029,11.5877,11.5953,377800.0
2007-04-13 11:00:00,15.32,15.34,15.31,15.33,526000.0,11.5953,11.6104,11.5877,11.6029,526000.0
2007-04-13 11:10:00,15.32,15.32,15.3,15.31,315400.0,11.5953,11.5953,11.5802,11.5877,315400.0
2007-04-13 11:20:00,15.31,15.31,15.29,15.29,354400.0,11.5877,11.5877,11.5726,11.5726,354400.0
2007-04-13 11:30:00,15.3,15.3,15.26,15.27,641200.0,11.5802,11.5802,11.5499,11.5575,641200.0
2007-04-13 11:40:00,15.27,15.28,15.24,15.26,672800.0,11.5575,11.565,11.5348,11.5499,672800.0
2007-04-13 11:50:00,15.26,15.29,15.26,15.29,762000.0,11.5499,11.5726,11.5499,11.5726,762000.0
2007-04-13 12:00:00,15.29,15.31,15.28,15.3,443600.0,11.5726,11.5877,11.565,11.5802,443600.0
2007-04-13 12:10:00,15.31,15.31,15.29,15.29,321800.0,11.5877,11.5877,11.5726,11.5726,321800.0
2007-04-13 12:20:00,15.29,15.3,15.27,15.27,272000.0,11.5726,11.5802,11.5575,11.5575,272000.0
2007-04-13 12:30:00,15.27,15.28,15.27,15.27,125600.0,11.5575,11.565,11.5575,11.5575,125600.0
2007-04-13 12:40:00,15.27,15.29,15.27,15.29,183000.0,11.5575,11.5726,11.5575,11.5726,183000.0
2007-04-13 12:50:00,15.28,15.29,15.28,15.28,237600.0,11.565,11.5726,11.565,11.565,237600.0
2007-04-13 13:00:00,15.28,15.29,15.27,15.29,215200.0,11.565,11.5726,11.5575,11.5726,215200.0
2007-04-13 13:10:00,15.29,15.29,15.26,15.27,970400.0,11.5726,11.5726,11.5499,11.5575,970400.0
2007-04-13 13:20:00,15.27,15.27,15.26,15.27,65800.0,11.5575,11.5575,11.5499,11.5575,65800.0
2007-04-13 13:30:00,15.27,15.29,15.26,15.26,552200.0,11.5575,11.5726,11.5499,11.5499,552200.0
2007-04-13 13:40:00,15.26,15.28,15.26,15.27,216600.0,11.5499,11.565,11.5499,11.5575,216600.0
2007-04-13 13:50:00,15.28,15.29,15.27,15.28,224400.0,11.565,11.5726,11.5575,11.565,224400.0
2007-04-13 14:00:00,15.29,15.29,15.27,15.28,324800.0,11.5726,11.5726,11.5575,11.565,324800.0
2007-04-13 14:10:00,15.28,15.29,15.27,15.28,220200.0,11.565,11.5726,11.5575,11.565,220200.0
2007-04-13 14:20:00,15.28,15.31,15.28,15.3,398200.0,11.565,11.5877,11.565,11.5802,398200.0
2007-04-13 14:30:00,15.3,15.3,15.29,15.3,130000.0,11.5802,11.5802,11.5726,11.5802,130000.0
2007-04-13 14:40:00,15.3,15.36,15.29,15.34,516600.0,11.5802,11.6256,11.5726,11.6104,516600.0
2007-04-13 14:50:00,15.34,15.36,15.33,15.33,716800.0,11.6104,11.6256,11.6029,11.6029,716800.0
2007-04-13 15:00:00,15.33,15.36,15.31,15.35,395000.0,11.6029,11.6256,11.5877,11.618,395000.0
2007-04-13 15:10:00,15.35,15.36,15.33,15.35,372600.0,11.618,11.6256,11.6029,11.618,372600.0
2007-04-13 15:20:00,15.35,15.36,15.32,15.33,343800.0,11.618,11.6256,11.5953,11.6029,343800.0
2007-04-13 15:30:00,15.33,15.36,15.32,15.36,517200.0,11.6029,11.6256,11.5953,11.6256,517200.0
2007-04-13 15:40:00,15.35,15.36,15.33,15.34,391600.0,11.618,11.6256,11.6029,11.6104,391600.0
2007-04-13 15:50:00,15.35,15.38,15.35,15.38,1570400.0,11.618,11.6407,11.618,11.6407,1570400.0
2007-04-16 09:30:00,15.38,15.47,15.38,15.45,771800.0,11.6407,11.7088,11.6407,11.6937,771800.0
2007-04-16 09:40:00,15.45,15.5,15.45,15.49,405800.0,11.6937,11.7315,11.6937,11.724,405800.0
2007-04-16 09:50:00,15.5,15.53,15.49,15.52,390400.0,11.7315,11.7543,11.724,11.7467,390400.0
2007-04-16 10:00:00,15.51,15.52,15.47,15.48,490200.0,11.7391,11.7467,11.7088,11.7164,490200.0
2007-04-16 10:10:00,15.49,15.49,15.47,15.48,395000.0,11.724,11.724,11.7088,11.7164,395000.0
2007-04-16 10:20:00,15.49,15.55,15.48,15.54,441800.0,11.724,11.7694,11.7164,11.7618,441800.0
2007-04-16 10:30:00,15.54,15.56,15.53,15.56,909600.0,11.7618,11.777,11.7543,11.777,909600.0
2007-04-16 10:40:00,15.56,15.56,15.55,15.56,319600.0,11.777,11.777,11.7694,11.777,319600.0
2007-04-16 10:50:00,15.56,15.59,15.56,15.58,346600.0,11.777,11.7997,11.777,11.7921,346600.0
2007-04-16 11:00:00,15.58,15.63,15.57,15.6,653600.0,11.7921,11.8299,11.7845,11.8072,653600.0
2007-04-16 11:10:00,15.6,15.6,15.56,15.56,268800.0,11.8072,11.8072,11.777,11.777,268800.0
2007-04-16 11:20:00,15.56,15.58,15.54,15.54,349600.0,11.777,11.7921,11.7618,11.7618,349600.0
2007-04-16 11:30:00,15.54,15.57,15.52,15.55,789200.0,11.7618,11.7845,11.7467,11.7694,789200.0
2007-04-16 11:40:00,15.55,15.61,15.54,15.6,335600.0,11.7694,11.8148,11.7618,11.8072,335600.0
2007-04-16 11:50:00,15.61,15.61,15.55,15.56,227000.0,11.8148,11.8148,11.7694,11.777,227000.0
2007-04-16 12:00:00,15.56,15.56,15.52,15.52,239600.0,11.777,11.777,11.7467,11.7467,239600.0
2007-04-16 12:10:00,15.52,15.54,15.52,15.53,172800.0,11.7467,11.7618,11.7467,11.7543,172800.0
2007-04-16 12:20:00,15.54,15.54,15.53,15.53,139600.0,11.7618,11.7618,11.7543,11.7543,139600.0
2007-04-16 12:30:00,15.53,15.53,15.47,15.49,414800.0,11.7543,11.7543,11.7088,11.724,414800.0
2007-04-16 12:40:00,15.49,15.51,15.47,15.49,182000.0,11.724,11.7391,11.7088,11.724,182000.0
2007-04-16 12:50:00,15.5,15.51,15.5,15.51,86600.0,11.7315,11.7391,11.7315,11.7391,86600.0
2007-04-16 13:00:00,15.51,15.54,15.51,15.54,150800.0,11.7391,11.7618,11.7391,11.7618,150800.0
2007-04-16 13:10:00,15.53,15.58,15.53,15.56,173200.0,11.7543,11.7921,11.7543,11.777,173200.0
2007-04-16 13:20:00,15.57,15.57,15.55,15.55,101600.0,11.7845,11.7845,11.7694,11.7694,101600.0
2007-04-16 13:30:00,15.55,15.57,15.55,15.56,98600.0,11.7694,11.7845,11.7694,11.777,98600.0
2007-04-16 13:40:00,15.56,15.56,15.55,15.56,96200.0,11.777,11.777,11.7694,11.777,96200.0
2007-04-16 13:50:00,15.55,15.56,15.52,15.52,158000.0,11.7694,11.777,11.7467,11.7467,158000.0
2007-04-16 14:00:00,15.52,15.53,15.49,15.49,144800.0,11.7467,11.7543,11.724,11.724,144800.0
2007-04-16 14:10:00,15.5,15.5,15.47,15.48,128200.0,11.7315,11.7315,11.7088,11.7164,128200.0
2007-04-16 14:20:00,15.48,15.49,15.48,15.49,83200.0,11.7164,11.724,11.7164,11.724,83200.0
2007-04-16 14:30:00,15.48,15.48,15.46,15.47,215200.0,11.7164,11.7164,11.7013,11.7088,215200.0
2007-04-16 14:40:00,15.47,15.49,15.47,15.49,276000.0,11.7088,11.724,11.7088,11.724,276000.0
2007-04-16 14:50:00,15.49,15.52,15.48,15.5,198800.0,11.724,11.7467,11.7164,11.7315,198800.0
2007-04-16 15:00:00,15.51,15.54,15.51,15.54,105600.0,11.7391,11.7618,11.7391,11.7618,105600.0
2007-04-16 15:10:00,15.54,15.54,15.53,15.54,199800.0,11.7618,11.7618,11.7543,11.7618,199800.0
2007-04-16 15:20:00,15.53,15.55,15.53,15.54,147000.0,11.7543,11.7694,11.7543,11.7618,147000.0
2007-04-16 15:30:00,15.54,15.54,15.51,15.51,245200.0,11.7618,11.7618,11.7391,11.7391,245200.0
2007-04-16 15:40:00,15.51,15.52,15.49,15.51,349000.0,11.7391,11.7467,11.724,11.7391,349000.0
2007-04-16 15:50:00,15.5,15.53,15.5,15.52,733600.0,11.7315,11.7543,11.7315,11.7467,733600.0
2007-04-17 09:30:00,15.53,15.53,15.44,15.48,872200.0,11.7543,11.7543,11.6861,11.7164,872200.0
2007-04-17 09:40:00,15.47,15.48,15.45,15.47,370800.0,11.7088,11.7164,11.6937,11.7088,370800.0
2007-04-17 09:50:00,15.47,15.47,15.42,15.46,360400.0,11.7088,11.7088,11.671,11.7013,360400.0
2007-04-17 10:00:00,15.46,15.51,15.46,15.51,292400.0,11.7013,11.7391,11.7013,11.7391,292400.0
2007-04-17 10:10:00,15.5,15.55,15.5,15.54,396000.0,11.7315,11.7694,11.7315,11.7618,396000.0
2007-04-17 10:20:00,15.53,15.56,15.48,15.49,245800.0,11.7543,11.777,11.7164,11.724,245800.0
2007-04-17 10:30:00,15.49,15.51,15.47,15.47,145400.0,11.724,11.7391,11.7088,11.7088,145400.0
2007-04-17 10:40:00,15.47,15.49,15.45,15.49,285400.0,11.7088,11.724,11.6937,11.724,285400.0
2007-04-17 10:50:00,15.49,15.49,15.47,15.49,288400.0,11.724,11.724,11.7088,11.724,288400.0
2007-04-17 11:00:00,15.49,15.51,15.49,15.51,196600.0,11.724,11.7391,11.724,11.7391,196600.0
2007-04-17 11:10:00,15.51,15.54,15.5,15.53,340200.0,11.7391,11.7618,11.7315,11.7543,340200.0
2007-04-17 11:20:00,15.52,15.52,15.47,15.47,188800.0,11.7467,11.7467,11.7088,11.7088,188800.0
2007-04-17 11:30:00,15.47,15.5,15.47,15.49,139000.0,11.7088,11.7315,11.7088,11.724,139000.0
2007-04-17 11:40:00,15.49,15.49,15.46,15.47,306800.0,11.724,11.724,11.7013,11.7088,306800.0
2007-04-17 11:50:00,15.47,15.48,15.47,15.47,128800.0,11.7088,11.7164,11.7088,11.7088,128800.0
2007-04-17 12:00:00,15.47,15.49,15.47,15.49,163600.0,11.7088,11.724,11.7088,11.724,163600.0
2007-04-17 12:10:00,15.49,15.49,15.47,15.49,215800.0,11.724,11.724,11.7088,11.724,215800.0
2007-04-17 12:20:00,15.49,15.5,15.48,15.5,228400.0,11.724,11.7315,11.7164,11.7315,228400.0
2007-04-17 12:30:00,15.49,15.53,15.49,15.53,197000.0,11.724,11.7543,11.724,11.7543,197000.0
2007-04-17 12:40:00,15.53,15.54,15.51,15.51,460600.0,11.7543,11.7618,11.7391,11.7391,460600.0
2007-04-17 12:50:00,15.51,15.54,15.51,15.53,261200.0,11.7391,11.7618,11.7391,11.7543,261200.0
2007-04-17 13:00:00,15.53,15.55,15.52,15.54,224800.0,11.7543,11.7694,11.7467,11.7618,224800.0
2007-04-17 13:10:00,15.54,15.54,15.49,15.52,154400.0,11.7618,11.7618,11.724,11.7467,154400.0
2007-04-17 13:20:00,15.53,15.54,15.51,15.54,130800.0,11.7543,11.7618,11.7391,11.7618,130800.0
2007-04-17 13:30:00,15.54,15.56,15.53,15.56,185400.0,11.7618,11.777,11.7543,11.777,185400.0
2007-04-17 13:40:00,15.56,15.56,15.54,15.56,205600.0,11.777,11.777,11.7618,11.777,205600.0
2007-04-17 13:50:00,15.56,15.57,15.56,15.56,162000.0,11.777,11.7845,11.777,11.777,162000.0
2007-04-17 14:00:00,15.56,15.6,15.56,15.58,511800.0,11.777,11.8072,11.777,11.7921,511800.0
2007-04-17 14:10:00,15.59,15.61,15.58,15.58,387400.0,11.7997,11.8148,11.7921,11.7921,387400.0
2007-04-17 14:20:00,15.58,15.62,15.57,15.62,248400.0,11.7921,11.8224,11.7845,11.8224,248400.0
2007-04-17 14:30:00,15.62,15.62,15.58,15.58,225800.0,11.8224,11.8224,11.7921,11.7921,225800.0
2007-04-17 14:40:00,15.58,15.59,15.57,15.58,230800.0,11.7921,11.7997,11.7845,11.7921,230800.0
2007-04-17 14:50:00,15.59,15.6,15.58,15.59,233400.0,11.7997,11.8072,11.7921,11.7997,233400.0
2007-04-17 15:00:00,15.59,15.59,15.56,15.56,156800.0,11.7997,11.7997,11.777,11.777,156800.0
2007-04-17 15:10:00,15.56,15.56,15.51,15.53,172800.0,11.777,11.777,11.7391,11.7543,172800.0
2007-04-17 15:20:00,15.53,15.55,15.52,15.54,232600.0,11.7543,11.7694,11.7467,11.7618,232600.0
2007-04-17 15:30:00,15.54,15.56,15.54,15.55,251400.0,11.7618,11.777,11.7618,11.7694,251400.0
2007-04-17 15:40:00,15.55,15.55,15.53,15.53,213600.0,11.7694,11.7694,11.7543,11.7543,213600.0
2007-04-17 15:50:00,15.53,15.54,15.51,15.53,699400.0,11.7543,11.7618,11.7391,11.7543,699400.0
2007-04-18 09:30:00,15.53,15.59,15.5,15.51,538800.0,11.7543,11.7997,11.7315,11.7391,538800.0
2007-04-18 09:40:00,15.51,15.53,15.5,15.51,190000.0,11.7391,11.7543,11.7315,11.7391,190000.0
2007-04-18 09:50:00,15.51,15.54,15.51,15.52,370800.0,11.7391,11.7618,11.7391,11.7467,370800.0
2007-04-18 10:00:00,15.52,15.52,15.46,15.47,321000.0,11.7467,11.7467,11.7013,11.7088,321000.0
2007-04-18 10:10:00,15.47,15.54,15.45,15.54,197800.0,11.7088,11.7618,11.6937,11.7618,197800.0
2007-04-18 10:20:00,15.54,15.58,15.53,15.55,285400.0,11.7618,11.7921,11.7543,11.7694,285400.0
2007-04-18 10:30:00,15.56,15.58,15.52,15.53,289000.0,11.777,11.7921,11.7467,11.7543,289000.0
2007-04-18 10:40:00,15.53,15.55,15.47,15.5,732600.0,11.7543,11.7694,11.7088,11.7315,732600.0
2007-04-18 10:50:00,15.49,15.5,15.46,15.48,373200.0,11.724,11.7315,11.7013,11.7164,373200.0
2007-04-18 11:00:00,15.47,15.52,15.47,15.49,467000.0,11.7088,11.7467,11.7088,11.724,467000.0
2007-04-18 11:10:00,15.49,15.5,15.47,15.47,544200.0,11.724,11.7315,11.7088,11.7088,544200.0
2007-04-18 11:20:00,15.47,15.47,15.43,15.44,324800.0,11.7088,11.7088,11.6786,11.6861,324800.0
2007-04-18 11:30:00,15.44,15.47,15.43,15.47,283600.0,11.6861,11.7088,11.6786,11.7088,283600.0
2007-04-18 11:40:00,15.47,15.47,15.46,15.47,185200.0,11.7088,11.7088,11.7013,11.7088,185200.0
2007-04-18 11:50:00,15.46,15.47,15.46,15.47,171600.0,11.7013,11.7088,11.7013,11.7088,171600.0
2007-04-18 12:00:00,15.47,15.49,15.46,15.49,517400.0,11.7088,11.724,11.7013,11.724,517400.0
2007-04-18 12:10:00,15.49,15.5,15.48,15.49,245800.0,11.724,11.7315,11.7164,11.724,245800.0
2007-04-18 12:20:00,15.49,15.54,15.49,15.54,410800.0,11.724,11.7618,11.724,11.7618,410800.0
2007-04-18 12:30:00,15.54,15.55,15.49,15.5,377000.0,11.7618,11.7694,11.724,11.7315,377000.0
2007-04-18 12:40:00,15.51,15.51,15.48,15.49,156400.0,11.7391,11.7391,11.7164,11.724,156400.0
2007-04-18 12:50:00,15.48,15.49,15.48,15.49,167600.0,11.7164,11.724,11.7164,11.724,167600.0
2007-04-18 13:00:00,15.49,15.52,15.47,15.49,223400.0,11.724,11.7467,11.7088,11.724,223400.0
2007-04-18 13:10:00,15.48,15.5,15.48,15.5,158600.0,11.7164,11.7315,11.7164,11.7315,158600.0
2007-04-18 13:20:00,15.49,15.49,15.47,15.47,103800.0,11.724,11.724,11.7088,11.7088,103800.0
2007-04-18 13:30:00,15.47,15.47,15.46,15.46,125000.0,11.7088,11.7088,11.7013,11.7013,125000.0
2007-04-18 13:40:00,15.47,15.49,15.46,15.49,261000.0,11.7088,11.724,11.7013,11.724,261000.0
2007-04-18 13:50:00,15.49,15.5,15.47,15.48,108800.0,11.724,11.7315,11.7088,11.7164,108800.0
2007-04-18 14:00:00,15.47,15.51,15.47,15.49,90000.0,11.7088,11.7391,11.7088,11.724,90000.0
2007-04-18 14:10:00,15.49,15.5,15.48,15.49,138800.0,11.724,11.7315,11.7164,11.724,138800.0
2007-04-18 14:20:00,15.49,15.52,15.48,15.5,128600.0,11.724,11.7467,11.7164,11.7315,128600.0
2007-04-18 14:30:00,15.49,15.5,15.49,15.5,81200.0,11.724,11.7315,11.724,11.7315,81200.0
2007-04-18 14:40:00,15.49,15.51,15.49,15.51,182000.0,11.724,11.7391,11.724,11.7391,182000.0
2007-04-18 14:50:00,15.5,15.51,15.49,15.51,355200.0,11.7315,11.7391,11.724,11.7391,355200.0
2007-04-18 15:00:00,15.5,15.52,15.5,15.52,266000.0,11.7315,11.7467,11.7315,11.7467,266000.0
2007-04-18 15:10:00,15.52,15.52,15.49,15.5,177600.0,11.7467,11.7467,11.724,11.7315,177600.0
2007-04-18 15:20:00,15.51,15.56,15.51,15.53,770600.0,11.7391,11.777,11.7391,11.7543,770600.0
2007-04-18 15:30:00,15.54,15.54,15.5,15.52,244600.0,11.7618,11.7618,11.7315,11.7467,244600.0
2007-04-18 15:40:00,15.52,15.53,15.49,15.5,411800.0,11.7467,11.7543,11.724,11.7315,411800.0
2007-04-18 15:50:00,15.51,15.52,15.47,15.48,659200.0,11.7391,11.7467,11.7088,11.7164,659200.0
2007-04-19 09:30:00,15.4,15.4,15.31,15.31,757200.0,11.6559,11.6559,11.5877,11.5877,757200.0
2007-04-19 09:40:00,15.31,15.36,15.3,15.33,373600.0,11.5877,11.6256,11.5802,11.6029,373600.0
2007-04-19 09:50:00,15.33,15.35,15.26,15.27,659600.0,11.6029,11.618,11.5499,11.5575,659600.0
2007-04-19 10:00:00,15.27,15.31,15.24,15.27,876800.0,11.5575,11.5877,11.5348,11.5575,876800.0
2007-04-19 10:10:00,15.28,15.3,15.27,15.3,394000.0,11.565,11.5802,11.5575,11.5802,394000.0
2007-04-19 10:20:00,15.31,15.33,15.29,15.3,292200.0,11.5877,11.6029,11.5726,11.5802,292200.0
2007-04-19 10:30:00,15.31,15.35,15.29,15.35,798000.0,11.5877,11.618,11.5726,11.618,798000.0
2007-04-19 10:40:00,15.35,15.35,15.32,15.32,265200.0,11.618,11.618,11.5953,11.5953,265200.0
2007-04-19 10:50:00,15.32,15.32,15.3,15.31,113000.0,11.5953,11.5953,11.5802,11.5877,113000.0
2007-04-19 11:00:00,15.31,15.32,15.29,15.3,112400.0,11.5877,11.5953,11.5726,11.5802,112400.0
2007-04-19 11:10:00,15.3,15.37,15.3,15.33,193800.0,11.5802,11.6332,11.5802,11.6029,193800.0
2007-04-19 11:20:00,15.33,15.35,15.33,15.34,155200.0,11.6029,11.618,11.6029,11.6104,155200.0
2007-04-19 11:30:00,15.35,15.36,15.34,15.36,374800.0,11.618,11.6256,11.6104,11.6256,374800.0
2007-04-19 11:40:00,15.35,15.38,15.32,15.36,251200.0,11.618,11.6407,11.5953,11.6256,251200.0
2007-04-19 11:50:00,15.36,15.39,15.35,15.38,223400.0,11.6256,11.6483,11.618,11.6407,223400.0
2007-04-19 12:00:00,15.38,15.38,15.36,15.36,338800.0,11.6407,11.6407,11.6256,11.6256,338800.0
2007-04-19 12:10:00,15.36,15.38,15.35,15.35,179800.0,11.6256,11.6407,11.618,11.618,179800.0
2007-04-19 12:20:00,15.36,15.36,15.34,15.34,142800.0,11.6256,11.6256,11.6104,11.6104,142800.0
2007-04-19 12:30:00,15.35,15.35,15.32,15.32,214000.0,11.618,11.618,11.5953,11.5953,214000.0
2007-04-19 12:40:00,15.32,15.34,15.32,15.34,104400.0,11.5953,11.6104,11.5953,11.6104,104400.0
2007-04-19 12:50:00,15.34,15.36,15.33,15.35,164600.0,11.6104,11.6256,11.6029,11.618,164600.0
2007-04-19 13:00:00,15.36,15.38,15.35,15.38,190600.0,11.6256,11.6407,11.618,11.6407,190600.0
2007-04-19 13:10:00,15.38,15.4,15.37,15.38,327400.0,11.6407,11.6559,11.6332,11.6407,327400.0
2007-04-19 13:20:00,15.38,15.38,15.36,15.36,113800.0,11.6407,11.6407,11.6256,11.6256,113800.0
2007-04-19 13:30:00,15.36,15.36,15.34,15.36,158200.0,11.6256,11.6256,11.6104,11.6256,158200.0
2007-04-19 13:40:00,15.36,15.4,15.35,15.39,186200.0,11.6256,11.6559,11.618,11.6483,186200.0
2007-04-19 13:50:00,15.39,15.4,15.38,15.39,129800.0,11.6483,11.6559,11.6407,11.6483,129800.0
2007-04-19 14:00:00,15.39,15.39,15.38,15.38,164000.0,11.6483,11.6483,11.6407,11.6407,164000.0
2007-04-19 14:10:00,15.38,15.38,15.34,15.35,225000.0,11.6407,11.6407,11.6104,11.618,225000.0
2007-04-19 14:20:00,15.35,15.35,15.33,15.35,291400.0,11.618,11.618,11.6029,11.618,291400.0
2007-04-19 14:30:00,15.35,15.36,15.34,15.34,216800.0,11.618,11.6256,11.6104,11.6104,216800.0
2007-04-19 14:40:00,15.34,15.35,15.34,15.35,133600.0,11.6104,11.618,11.6104,11.618,133600.0
2007-04-19 14:50:00,15.35,15.35,15.33,15.33,223400.0,11.618,11.618,11.6029,11.6029,223400.0
2007-04-19 15:00:00,15.33,15.35,15.33,15.35,362000.0,11.6029,11.618,11.6029,11.618,362000.0
2007-04-19 15:10:00,15.36,15.37,15.35,15.37,208200.0,11.6256,11.6332,11.618,11.6332,208200.0
2007-04-19 15:20:00,15.36,15.4,15.36,15.38,286800.0,11.6256,11.6559,11.6256,11.6407,286800.0
2007-04-19 15:30:00,15.38,15.38,15.35,15.36,369400.0,11.6407,11.6407,11.618,11.6256,369400.0
2007-04-19 15:40:00,15.36,15.37,15.35,15.37,376400.0,11.6256,11.6332,11.618,11.6332,376400.0
2007-04-19 15:50:00,15.36,15.39,15.36,15.39,802200.0,11.6256,11.6483,11.6256,11.6483,802200.0
2007-04-20 09:30:00,15.6,15.64,15.49,15.6,5894000.0,11.8072,11.8375,11.724,11.8072,5894000.0
2007-04-20 09:40:00,15.6,15.63,15.58,15.63,679000.0,11.8072,11.8299,11.7921,11.8299,679000.0
2007-04-20 09:50:00,15.62,15.63,15.6,15.62,633200.0,11.8224,11.8299,11.8072,11.8224,633200.0
2007-04-20 10:00:00,15.62,15.7,15.62,15.68,1061400.0,11.8224,11.8829,11.8224,11.8678,1061400.0
2007-04-20 10:10:00,15.67,15.7,15.63,15.68,1008400.0,11.8602,11.8829,11.8299,11.8678,1008400.0
2007-04-20 10:20:00,15.68,15.71,15.63,15.71,2163600.0,11.8678,11.8905,11.8299,11.8905,2163600.0
2007-04-20 10:30:00,15.71,15.75,15.69,15.74,2496200.0,11.8905,11.9208,11.8754,11.9132,2496200.0
2007-04-20 10:40:00,15.74,15.77,15.72,15.76,1678000.0,11.9132,11.9359,11.8981,11.9283,1678000.0
2007-04-20 10:50:00,15.76,15.94,15.76,15.91,2644000.0,11.9283,12.0646,11.9283,12.0419,2644000.0
2007-04-20 11:00:00,15.9,15.97,15.8,15.8,2168600.0,12.0343,12.0873,11.9586,11.9586,2168600.0
2007-04-20 11:10:00,15.8,15.86,15.78,15.8,1817600.0,11.9586,12.004,11.9435,11.9586,1817600.0
2007-04-20 11:20:00,15.79,15.87,15.79,15.81,1008000.0,11.951,12.0116,11.951,11.9662,1008000.0
2007-04-20 11:30:00,15.81,15.88,15.81,15.87,876800.0,11.9662,12.0192,11.9662,12.0116,876800.0
2007-04-20 11:40:00,15.88,15.88,15.81,15.82,567600.0,12.0192,12.0192,11.9662,11.9737,567600.0
2007-04-20 11:50:00,15.81,15.84,15.8,15.8,706000.0,11.9662,11.9889,11.9586,11.9586,706000.0
2007-04-20 12:00:00,15.8,15.84,15.8,15.84,1038200.0,11.9586,11.9889,11.9586,11.9889,1038200.0
2007-04-20 12:10:00,15.84,15.88,15.83,15.84,963400.0,11.9889,12.0192,11.9813,11.9889,963400.0
2007-04-20 12:20:00,15.84,15.85,15.8,15.81,359200.0,11.9889,11.9965,11.9586,11.9662,359200.0
2007-04-20 12:30:00,15.81,15.81,15.78,15.78,943800.0,11.9662,11.9662,11.9435,11.9435,943800.0
2007-04-20 12:40:00,15.78,15.83,15.78,15.79,822000.0,11.9435,11.9813,11.9435,11.951,822000.0
2007-04-20 12:50:00,15.79,15.81,15.78,15.8,509400.0,11.951,11.9662,11.9435,11.9586,509400.0
2007-04-20 13:00:00,15.8,15.8,15.78,15.79,364800.0,11.9586,11.9586,11.9435,11.951,364800.0
2007-04-20 13:10:00,15.79,15.83,15.79,15.81,866800.0,11.951,11.9813,11.951,11.9662,866800.0
2007-04-20 13:20:00,15.81,15.83,15.79,15.83,573600.0,11.9662,11.9813,11.951,11.9813,573600.0
2007-04-20 13:30:00,15.83,15.84,15.8,15.81,294400.0,11.9813,11.9889,11.9586,11.9662,294400.0
2007-04-20 13:40:00,15.81,15.81,15.78,15.78,494600.0,11.9662,11.9662,11.9435,11.9435,494600.0
2007-04-20 13:50:00,15.78,15.8,15.76,15.79,682000.0,11.9435,11.9586,11.9283,11.951,682000.0
2007-04-20 14:00:00,15.79,15.8,15.79,15.79,311600.0,11.951,11.9586,11.951,11.951,311600.0
2007-04-20 14:10:00,15.79,15.83,15.78,15.81,394000.0,11.951,11.9813,11.9435,11.9662,394000.0
2007-04-20 14:20:00,15.81,15.82,15.8,15.81,239400.0,11.9662,11.9737,11.9586,11.9662,239400.0
2007-04-20 14:30:00,15.8,15.87,15.8,15.84,942400.0,11.9586,12.0116,11.9586,11.9889,942400.0
2007-04-20 14:40:00,15.84,15.84,15.83,15.84,244600.0,11.9889,11.9889,11.9813,11.9889,244600.0
2007-04-20 14:50:00,15.84,15.84,15.82,15.83,375800.0,11.9889,11.9889,11.9737,11.9813,375800.0
2007-04-20 15:00:00,15.83,15.89,15.82,15.88,1685400.0,11.9813,12.0267,11.9737,12.0192,1685400.0
2007-04-20 15:10:00,15.88,15.89,15.87,15.87,356400.0,12.0192,12.0267,12.0116,12.0116,356400.0
2007-04-20 15:20:00,15.87,15.88,15.83,15.84,564000.0,12.0116,12.0192,11.9813,11.9889,564000.0
2007-04-20 15:30:00,15.84,15.84,15.81,15.83,1083800.0,11.9889,11.9889,11.9662,11.9813,1083800.0
2007-04-20 15:40:00,15.83,15.83,15.81,15.81,750200.0,11.9813,11.9813,11.9662,11.9662,750200.0
2007-04-20 15:50:00,15.81,15.83,15.81,15.83,1417000.0,11.9662,11.9813,11.9662,11.9813,1417000.0
2007-04-23 09:30:00,15.9,15.94,15.76,15.85,1350800.0,12.0343,12.0646,11.9283,11.9965,1350800.0
2007-04-23 09:40:00,15.85,15.92,15.83,15.92,948600.0,11.9965,12.0494,11.9813,12.0494,948600.0
2007-04-23 09:50:00,15.92,15.99,15.92,15.97,793200.0,12.0494,12.1024,12.0494,12.0873,793200.0
2007-04-23 10:00:00,15.97,15.97,15.93,15.94,825200.0,12.0873,12.0873,12.057,12.0646,825200.0
2007-04-23 10:10:00,15.94,15.99,15.9,15.95,725800.0,12.0646,12.1024,12.0343,12.0721,725800.0
2007-04-23 10:20:00,15.94,15.95,15.86,15.88,333600.0,12.0646,12.0721,12.004,12.0192,333600.0
2007-04-23 10:30:00,15.88,15.88,15.77,15.77,1135600.0,12.0192,12.0192,11.9359,11.9359,1135600.0
2007-04-23 10:40:00,15.78,15.84,15.78,15.82,619600.0,11.9435,11.9889,11.9435,11.9737,619600.0
2007-04-23 10:50:00,15.82,15.83,15.77,15.79,787000.0,11.9737,11.9813,11.9359,11.951,787000.0
2007-04-23 11:00:00,15.79,15.8,15.72,15.73,470200.0,11.951,11.9586,11.8981,11.9056,470200.0
2007-04-23 11:10:00,15.73,15.8,15.7,15.8,410800.0,11.9056,11.9586,11.8829,11.9586,410800.0
2007-04-23 11:20:00,15.8,15.8,15.74,15.77,398800.0,11.9586,11.9586,11.9132,11.9359,398800.0
2007-04-23 11:30:00,15.77,15.77,15.74,15.77,491800.0,11.9359,11.9359,11.9132,11.9359,491800.0
2007-04-23 11:40:00,15.76,15.81,15.76,15.8,339400.0,11.9283,11.9662,11.9283,11.9586,339400.0
2007-04-23 11:50:00,15.81,15.83,15.79,15.83,209000.0,11.9662,11.9813,11.951,11.9813,209000.0
2007-04-23 12:00:00,15.83,15.86,15.82,15.85,395600.0,11.9813,12.004,11.9737,11.9965,395600.0
2007-04-23 12:10:00,15.85,15.86,15.79,15.8,299600.0,11.9965,12.004,11.951,11.9586,299600.0
2007-04-23 12:20:00,15.81,15.83,15.8,15.81,218200.0,11.9662,11.9813,11.9586,11.9662,218200.0
2007-04-23 12:30:00,15.81,15.81,15.76,15.77,359000.0,11.9662,11.9662,11.9283,11.9359,359000.0
2007-04-23 12:40:00,15.77,15.78,15.76,15.78,126000.0,11.9359,11.9435,11.9283,11.9435,126000.0
2007-04-23 12:50:00,15.78,15.81,15.78,15.81,154600.0,11.9435,11.9662,11.9435,11.9662,154600.0
2007-04-23 13:00:00,15.81,15.81,15.77,15.78,105400.0,11.9662,11.9662,11.9359,11.9435,105400.0
2007-04-23 13:10:00,15.78,15.8,15.77,15.8,157200.0,11.9435,11.9586,11.9359,11.9586,157200.0
2007-04-23 13:20:00,15.8,15.8,15.76,15.76,237600.0,11.9586,11.9586,11.9283,11.9283,237600.0
2007-04-23 13:30:00,15.76,15.77,15.76,15.76,91200.0,11.9283,11.9359,11.9283,11.9283,91200.0
2007-04-23 13:40:00,15.76,15.78,15.74,15.78,282400.0,11.9283,11.9435,11.9132,11.9435,282400.0
2007-04-23 13:50:00,15.78,15.78,15.74,15.75,256000.0,11.9435,11.9435,11.9132,11.9208,256000.0
2007-04-23 14:00:00,15.74,15.79,15.74,15.79,542600.0,11.9132,11.951,11.9132,11.951,542600.0
2007-04-23 14:10:00,15.79,15.79,15.76,15.78,147200.0,11.951,11.951,11.9283,11.9435,147200.0
2007-04-23 14:20:00,15.78,15.79,15.74,15.75,236200.0,11.9435,11.951,11.9132,11.9208,236200.0
2007-04-23 14:30:00,15.75,15.81,15.75,15.78,196000.0,11.9208,11.9662,11.9208,11.9435,196000.0
2007-04-23 14:40:00,15.77,15.79,15.77,15.79,121600.0,11.9359,11.951,11.9359,11.951,121600.0
2007-04-23 14:50:00,15.79,15.79,15.75,15.75,105400.0,11.951,11.951,11.9208,11.9208,105400.0
2007-04-23 15:00:00,15.75,15.78,15.74,15.77,457800.0,11.9208,11.9435,11.9132,11.9359,457800.0
2007-04-23 15:10:00,15.78,15.78,15.75,15.76,497600.0,11.9435,11.9435,11.9208,11.9283,497600.0
2007-04-23 15:20:00,15.76,15.79,15.75,15.78,228400.0,11.9283,11.951,11.9208,11.9435,228400.0
2007-04-23 15:30:00,15.79,15.8,15.76,15.8,365200.0,11.951,11.9586,11.9283,11.9586,365200.0
2007-04-23 15:40:00,15.8,15.8,15.75,15.77,397200.0,11.9586,11.9586,11.9208,11.9359,397200.0
2007-04-23 15:50:00,15.77,15.79,15.76,15.79,465600.0,11.9359,11.951,11.9283,11.951,465600.0
2007-04-24 09:30:00,15.79,15.8,15.68,15.71,1832000.0,11.951,11.9586,11.8678,11.8905,1832000.0
2007-04-24 09:40:00,15.71,15.76,15.69,15.76,614800.0,11.8905,11.9283,11.8754,11.9283,614800.0
2007-04-24 09:50:00,15.76,15.8,15.74,15.77,863000.0,11.9283,11.9586,11.9132,11.9359,863000.0
2007-04-24 10:00:00,15.78,15.78,15.71,15.72,539200.0,11.9435,11.9435,11.8905,11.8981,539200.0
2007-04-24 10:10:00,15.72,15.76,15.72,15.72,425000.0,11.8981,11.9283,11.8981,11.8981,425000.0
2007-04-24 10:20:00,15.72,15.74,15.63,15.69,780000.0,11.8981,11.9132,11.8299,11.8754,780000.0
2007-04-24 10:30:00,15.69,15.7,15.65,15.69,232400.0,11.8754,11.8829,11.8451,11.8754,232400.0
2007-04-24 10:40:00,15.68,15.69,15.56,15.64,296600.0,11.8678,11.8754,11.777,11.8375,296600.0
2007-04-24 10:50:00,15.65,15.65,15.63,15.65,404600.0,11.8451,11.8451,11.8299,11.8451,404600.0
2007-04-24 11:00:00,15.64,15.65,15.63,15.64,261000.0,11.8375,11.8451,11.8299,11.8375,261000.0
2007-04-24 11:10:00,15.63,15.65,15.62,15.62,493800.0,11.8299,11.8451,11.8224,11.8224,493800.0
2007-04-24 11:20:00,15.62,15.63,15.61,15.62,259600.0,11.8224,11.8299,11.8148,11.8224,259600.0
2007-04-24 11:30:00,15.62,15.63,15.6,15.6,271600.0,11.8224,11.8299,11.8072,11.8072,271600.0
2007-04-24 11:40:00,15.6,15.63,15.6,15.62,275200.0,11.8072,11.8299,11.8072,11.8224,275200.0
2007-04-24 11:50:00,15.62,15.62,15.61,15.61,135600.0,11.8224,11.8224,11.8148,11.8148,135600.0
2007-04-24 12:00:00,15.61,15.63,15.6,15.61,470400.0,11.8148,11.8299,11.8072,11.8148,470400.0
2007-04-24 12:10:00,15.6,15.63,15.6,15.61,664400.0,11.8072,11.8299,11.8072,11.8148,664400.0
2007-04-24 12:20:00,15.61,15.67,15.58,15.65,853400.0,11.8148,11.8602,11.7921,11.8451,853400.0
2007-04-24 12:30:00,15.65,15.67,15.63,15.64,301400.0,11.8451,11.8602,11.8299,11.8375,301400.0
2007-04-24 12:40:00,15.65,15.65,15.6,15.6,171600.0,11.8451,11.8451,11.8072,11.8072,171600.0
2007-04-24 12:50:00,15.6,15.62,15.58,15.58,422200.0,11.8072,11.8224,11.7921,11.7921,422200.0
2007-04-24 13:00:00,15.58,15.59,15.54,15.55,875600.0,11.7921,11.7997,11.7618,11.7694,875600.0
2007-04-24 13:10:00,15.54,15.55,15.52,15.52,465600.0,11.7618,11.7694,11.7467,11.7467,465600.0
2007-04-24 13:20:00,15.53,15.56,15.52,15.56,275800.0,11.7543,11.777,11.7467,11.777,275800.0
2007-04-24 13:30:00,15.56,15.62,15.56,15.61,385800.0,11.777,11.8224,11.777,11.8148,385800.0
2007-04-24 13:40:00,15.61,15.62,15.57,15.61,246800.0,11.8148,11.8224,11.7845,11.8148,246800.0
2007-04-24 13:50:00,15.61,15.63,15.59,15.62,271400.0,11.8148,11.8299,11.7997,11.8224,271400.0
2007-04-24 14:00:00,15.62,15.63,15.59,15.62,205600.0,11.8224,11.8299,11.7997,11.8224,205600.0
2007-04-24 14:10:00,15.62,15.65,15.62,15.63,513200.0,11.8224,11.8451,11.8224,11.8299,513200.0
2007-04-24 14:20:00,15.63,15.63,15.63,15.63,544800.0,11.8299,11.8299,11.8299,11.8299,544800.0
2007-04-24 14:30:00,15.63,15.64,15.63,15.63,192600.0,11.8299,11.8375,11.8299,11.8299,192600.0
2007-04-24 14:40:00,15.63,15.63,15.6,15.63,445800.0,11.8299,11.8299,11.8072,11.8299,445800.0
2007-04-24 14:50:00,15.63,15.63,15.61,15.62,139600.0,11.8299,11.8299,11.8148,11.8224,139600.0
2007-04-24 15:00:00,15.62,15.65,15.61,15.65,218400.0,11.8224,11.8451,11.8148,11.8451,218400.0
2007-04-24 15:10:00,15.65,15.67,15.64,15.64,190400.0,11.8451,11.8602,11.8375,11.8375,190400.0
2007-04-24 15:20:00,15.65,15.67,15.63,15.65,194000.0,11.8451,11.8602,11.8299,11.8451,194000.0
2007-04-24 15:30:00,15.65,15.68,15.65,15.68,313000.0,11.8451,11.8678,11.8451,11.8678,313000.0
2007-04-24 15:40:00,15.68,15.68,15.55,15.66,609600.0,11.8678,11.8678,11.7694,11.8526,609600.0
2007-04-24 15:50:00,15.66,15.68,15.66,15.67,1133400.0,11.8526,11.8678,11.8526,11.8602,1133400.0
2007-04-25 09:30:00,15.67,15.72,15.6,15.65,1050800.0,11.8602,11.8981,11.8072,11.8451,1050800.0
2007-04-25 09:40:00,15.65,15.72,15.63,15.72,637400.0,11.8451,11.8981,11.8299,11.8981,637400.0
2007-04-25 09:50:00,15.71,15.81,15.71,15.81,1011800.0,11.8905,11.9662,11.8905,11.9662,1011800.0
2007-04-25 10:00:00,15.8,15.84,15.79,15.81,885600.0,11.9586,11.9889,11.951,11.9662,885600.0
2007-04-25 10:10:00,15.81,15.85,15.77,15.84,653000.0,11.9662,11.9965,11.9359,11.9889,653000.0
2007-04-25 10:20:00,15.84,15.9,15.79,15.9,478000.0,11.9889,12.0343,11.951,12.0343,478000.0
2007-04-25 10:30:00,15.9,15.95,15.87,15.88,1296800.0,12.0343,12.0721,12.0116,12.0192,1296800.0
2007-04-25 10:40:00,15.87,15.88,15.84,15.85,380000.0,12.0116,12.0192,11.9889,11.9965,380000.0
2007-04-25 10:50:00,15.85,15.85,15.81,15.81,235400.0,11.9965,11.9965,11.9662,11.9662,235400.0
2007-04-25 11:00:00,15.81,15.85,15.8,15.84,379800.0,11.9662,11.9965,11.9586,11.9889,379800.0
2007-04-25 11:10:00,15.84,15.86,15.83,15.86,430400.0,11.9889,12.004,11.9813,12.004,430400.0
2007-04-25 11:20:00,15.86,15.88,15.86,15.87,269800.0,12.004,12.0192,12.004,12.0116,269800.0
2007-04-25 11:30:00,15.87,15.88,15.86,15.87,328000.0,12.0116,12.0192,12.004,12.0116,328000.0
2007-04-25 11:40:00,15.87,15.89,15.87,15.88,273600.0,12.0116,12.0267,12.0116,12.0192,273600.0
2007-04-25 11:50:00,15.88,15.94,15.87,15.93,454400.0,12.0192,12.0646,12.0116,12.057,454400.0
2007-04-25 12:00:00,15.93,15.94,15.88,15.88,353400.0,12.057,12.0646,12.0192,12.0192,353400.0
2007-04-25 12:10:00,15.88,15.92,15.8,15.9,331800.0,12.0192,12.0494,11.9586,12.0343,331800.0
2007-04-25 12:20:00,15.9,15.9,15.87,15.88,372800.0,12.0343,12.0343,12.0116,12.0192,372800.0
2007-04-25 12:30:00,15.87,15.88,15.85,15.87,256800.0,12.0116,12.0192,11.9965,12.0116,256800.0
2007-04-25 12:40:00,15.87,15.88,15.86,15.88,276800.0,12.0116,12.0192,12.004,12.0192,276800.0
2007-04-25 12:50:00,15.88,15.88,15.88,15.88,115400.0,12.0192,12.0192,12.0192,12.0192,115400.0
2007-04-25 13:00:00,15.88,15.88,15.86,15.87,165600.0,12.0192,12.0192,12.004,12.0116,165600.0
2007-04-25 13:10:00,15.87,15.9,15.86,15.9,262400.0,12.0116,12.0343,12.004,12.0343,262400.0
2007-04-25 13:20:00,15.9,15.92,15.89,15.9,240400.0,12.0343,12.0494,12.0267,12.0343,240400.0
2007-04-25 13:30:00,15.9,15.9,15.86,15.87,263800.0,12.0343,12.0343,12.004,12.0116,263800.0
2007-04-25 13:40:00,15.87,15.88,15.86,15.87,233400.0,12.0116,12.0192,12.004,12.0116,233400.0
2007-04-25 13:50:00,15.87,15.91,15.8,15.88,469200.0,12.0116,12.0419,11.9586,12.0192,469200.0
2007-04-25 14:00:00,15.88,15.93,15.88,15.9,414000.0,12.0192,12.057,12.0192,12.0343,414000.0
2007-04-25 14:10:00,15.9,15.92,15.9,15.9,254600.0,12.0343,12.0494,12.0343,12.0343,254600.0
2007-04-25 14:20:00,15.9,15.93,15.9,15.92,358800.0,12.0343,12.057,12.0343,12.0494,358800.0
2007-04-25 14:30:00,15.93,15.94,15.92,15.92,355400.0,12.057,12.0646,12.0494,12.0494,355400.0
2007-04-25 14:40:00,15.92,15.95,15.91,15.94,451000.0,12.0494,12.0721,12.0419,12.0646,451000.0
2007-04-25 14:50:00,15.94,15.94,15.92,15.93,343200.0,12.0646,12.0646,12.0494,12.057,343200.0
2007-04-25 15:00:00,15.92,15.95,15.92,15.94,436800.0,12.0494,12.0721,12.0494,12.0646,436800.0
2007-04-25 15:10:00,15.94,15.94,15.92,15.93,319200.0,12.0646,12.0646,12.0494,12.057,319200.0
2007-04-25 15:20:00,15.93,15.95,15.93,15.95,457400.0,12.057,12.0721,12.057,12.0721,457400.0
2007-04-25 15:30:00,15.95,15.95,15.93,15.93,461600.0,12.0721,12.0721,12.057,12.057,461600.0
2007-04-25 15:40:00,15.94,15.94,15.92,15.93,748600.0,12.0646,12.0646,12.0494,12.057,748600.0
2007-04-25 15:50:00,15.93,15.94,15.91,15.92,1241600.0,12.057,12.0646,12.0419,12.0494,1241600.0
2007-04-26 09:30:00,15.92,15.97,15.9,15.94,1394800.0,12.0494,12.0873,12.0343,12.0646,1394800.0
2007-04-26 09:40:00,15.95,15.97,15.9,15.93,440000.0,12.0721,12.0873,12.0343,12.057,440000.0
2007-04-26 09:50:00,15.93,15.95,15.89,15.93,437800.0,12.057,12.0721,12.0267,12.057,437800.0
2007-04-26 10:00:00,15.93,15.96,15.86,15.92,549600.0,12.057,12.0797,12.004,12.0494,549600.0
2007-04-26 10:10:00,15.92,15.93,15.87,15.9,241200.0,12.0494,12.057,12.0116,12.0343,241200.0
2007-04-26 10:20:00,15.9,15.93,15.87,15.93,262400.0,12.0343,12.057,12.0116,12.057,262400.0
2007-04-26 10:30:00,15.93,15.96,15.92,15.95,273000.0,12.057,12.0797,12.0494,12.0721,273000.0
2007-04-26 10:40:00,15.96,15.97,15.95,15.95,207400.0,12.0797,12.0873,12.0721,12.0721,207400.0
2007-04-26 10:50:00,15.95,15.97,15.92,15.97,335400.0,12.0721,12.0873,12.0494,12.0873,335400.0
2007-04-26 11:00:00,15.97,16.05,15.97,16.02,1171400.0,12.0873,12.1478,12.0873,12.1251,1171400.0
2007-04-26 11:10:00,16.02,16.1,16.01,16.08,1006400.0,12.1251,12.1857,12.1176,12.1705,1006400.0
2007-04-26 11:20:00,16.08,16.15,16.02,16.02,513600.0,12.1705,12.2235,12.1251,12.1251,513600.0
2007-04-26 11:30:00,16.02,16.02,15.93,15.97,414600.0,12.1251,12.1251,12.057,12.0873,414600.0
2007-04-26 11:40:00,15.97,15.98,15.96,15.98,169800.0,12.0873,12.0948,12.0797,12.0948,169800.0
2007-04-26 11:50:00,15.97,15.99,15.93,15.93,194000.0,12.0873,12.1024,12.057,12.057,194000.0
2007-04-26 12:00:00,15.93,15.95,15.93,15.95,199600.0,12.057,12.0721,12.057,12.0721,199600.0
2007-04-26 12:10:00,15.95,15.96,15.94,15.94,149800.0,12.0721,12.0797,12.0646,12.0646,149800.0
2007-04-26 12:20:00,15.94,15.95,15.93,15.93,146200.0,12.0646,12.0721,12.057,12.057,146200.0
2007-04-26 12:30:00,15.93,15.97,15.93,15.95,154200.0,12.057,12.0873,12.057,12.0721,154200.0
2007-04-26 12:40:00,15.95,15.96,15.88,15.9,365800.0,12.0721,12.0797,12.0192,12.0343,365800.0
2007-04-26 12:50:00,15.9,15.93,15.9,15.92,143200.0,12.0343,12.057,12.0343,12.0494,143200.0
2007-04-26 13:00:00,15.92,15.94,15.91,15.92,135000.0,12.0494,12.0646,12.0419,12.0494,135000.0
2007-04-26 13:10:00,15.92,15.93,15.91,15.92,113000.0,12.0494,12.057,12.0419,12.0494,113000.0
2007-04-26 13:20:00,15.92,15.93,15.85,15.85,590600.0,12.0494,12.057,11.9965,11.9965,590600.0
2007-04-26 13:30:00,15.86,15.87,15.85,15.86,264800.0,12.004,12.0116,11.9965,12.004,264800.0
2007-04-26 13:40:00,15.86,15.86,15.82,15.83,396800.0,12.004,12.004,11.9737,11.9813,396800.0
2007-04-26 13:50:00,15.84,15.85,15.82,15.83,278600.0,11.9889,11.9965,11.9737,11.9813,278600.0
2007-04-26 14:00:00,15.84,15.88,15.83,15.88,215600.0,11.9889,12.0192,11.9813,12.0192,215600.0
2007-04-26 14:10:00,15.87,15.9,15.85,15.9,196400.0,12.0116,12.0343,11.9965,12.0343,196400.0
2007-04-26 14:20:00,15.9,15.91,15.89,15.9,218000.0,12.0343,12.0419,12.0267,12.0343,218000.0
2007-04-26 14:30:00,15.9,15.9,15.88,15.9,178000.0,12.0343,12.0343,12.0192,12.0343,178000.0
2007-04-26 14:40:00,15.9,15.95,15.9,15.95,358400.0,12.0343,12.0721,12.0343,12.0721,358400.0
2007-04-26 14:50:00,15.95,15.95,15.9,15.92,209000.0,12.0721,12.0721,12.0343,12.0494,209000.0
2007-04-26 15:00:00,15.91,15.94,15.91,15.94,150400.0,12.0419,12.0646,12.0419,12.0646,150400.0
2007-04-26 15:10:00,15.94,15.97,15.93,15.97,257800.0,12.0646,12.0873,12.057,12.0873,257800.0
2007-04-26 15:20:00,15.96,15.99,15.95,15.99,424600.0,12.0797,12.1024,12.0721,12.1024,424600.0
2007-04-26 15:30:00,15.99,16.0,15.97,15.97,267000.0,12.1024,12.11,12.0873,12.0873,267000.0
2007-04-26 15:40:00,15.97,15.97,15.95,15.96,396600.0,12.0873,12.0873,12.0721,12.0797,396600.0
2007-04-26 15:50:00,15.95,15.96,15.91,15.91,601000.0,12.0721,12.0797,12.0419,12.0419,601000.0
2007-04-27 09:30:00,15.9,15.93,15.71,15.72,1406200.0,12.0343,12.057,11.8905,11.8981,1406200.0
2007-04-27 09:40:00,15.72,15.77,15.7,15.74,494800.0,11.8981,11.9359,11.8829,11.9132,494800.0
2007-04-27 09:50:00,15.74,15.79,15.73,15.75,282400.0,11.9132,11.951,11.9056,11.9208,282400.0
2007-04-27 10:00:00,15.75,15.85,15.74,15.81,599800.0,11.9208,11.9965,11.9132,11.9662,599800.0
2007-04-27 10:10:00,15.82,15.82,15.78,15.79,427200.0,11.9737,11.9737,11.9435,11.951,427200.0
2007-04-27 10:20:00,15.79,15.81,15.76,15.78,169600.0,11.951,11.9662,11.9283,11.9435,169600.0
2007-04-27 10:30:00,15.78,15.8,15.75,15.75,247200.0,11.9435,11.9586,11.9208,11.9208,247200.0
2007-04-27 10:40:00,15.75,15.75,15.71,15.72,406800.0,11.9208,11.9208,11.8905,11.8981,406800.0
2007-04-27 10:50:00,15.72,15.76,15.72,15.76,292600.0,11.8981,11.9283,11.8981,11.9283,292600.0
2007-04-27 11:00:00,15.76,15.8,15.74,15.77,407800.0,11.9283,11.9586,11.9132,11.9359,407800.0
2007-04-27 11:10:00,15.77,15.83,15.76,15.8,555800.0,11.9359,11.9813,11.9283,11.9586,555800.0
2007-04-27 11:20:00,15.8,15.83,15.78,15.8,470800.0,11.9586,11.9813,11.9435,11.9586,470800.0
2007-04-27 11:30:00,15.8,15.81,15.79,15.8,134600.0,11.9586,11.9662,11.951,11.9586,134600.0
2007-04-27 11:40:00,15.81,15.84,15.8,15.84,135000.0,11.9662,11.9889,11.9586,11.9889,135000.0
2007-04-27 11:50:00,15.84,15.87,15.82,15.86,488400.0,11.9889,12.0116,11.9737,12.004,488400.0
2007-04-27 12:00:00,15.86,15.87,15.84,15.87,328800.0,12.004,12.0116,11.9889,12.0116,328800.0
2007-04-27 12:10:00,15.87,15.9,15.87,15.88,246400.0,12.0116,12.0343,12.0116,12.0192,246400.0
2007-04-27 12:20:00,15.88,15.92,15.88,15.92,206600.0,12.0192,12.0494,12.0192,12.0494,206600.0
2007-04-27 12:30:00,15.91,15.93,15.88,15.91,269600.0,12.0419,12.057,12.0192,12.0419,269600.0
2007-04-27 12:40:00,15.91,15.95,15.9,15.93,274400.0,12.0419,12.0721,12.0343,12.057,274400.0
2007-04-27 12:50:00,15.93,15.93,15.9,15.9,171000.0,12.057,12.057,12.0343,12.0343,171000.0
2007-04-27 13:00:00,15.91,15.91,15.9,15.9,164600.0,12.0419,12.0419,12.0343,12.0343,164600.0
2007-04-27 13:10:00,15.9,15.9,15.85,15.86,155400.0,12.0343,12.0343,11.9965,12.004,155400.0
2007-04-27 13:20:00,15.86,15.88,15.86,15.88,81000.0,12.004,12.0192,12.004,12.0192,81000.0
2007-04-27 13:30:00,15.88,15.92,15.88,15.89,173800.0,12.0192,12.0494,12.0192,12.0267,173800.0
2007-04-27 13:40:00,15.9,15.92,15.88,15.88,178400.0,12.0343,12.0494,12.0192,12.0192,178400.0
2007-04-27 13:50:00,15.88,15.9,15.88,15.9,204800.0,12.0192,12.0343,12.0192,12.0343,204800.0
2007-04-27 14:00:00,15.9,15.9,15.87,15.88,255200.0,12.0343,12.0343,12.0116,12.0192,255200.0
2007-04-27 14:10:00,15.88,15.89,15.87,15.87,653600.0,12.0192,12.0267,12.0116,12.0116,653600.0
2007-04-27 14:20:00,15.88,15.88,15.87,15.88,810200.0,12.0192,12.0192,12.0116,12.0192,810200.0
2007-04-27 14:30:00,15.88,15.88,15.84,15.86,585600.0,12.0192,12.0192,11.9889,12.004,585600.0
2007-04-27 14:40:00,15.86,15.88,15.86,15.86,318200.0,12.004,12.0192,12.004,12.004,318200.0
2007-04-27 14:50:00,15.86,15.88,15.84,15.87,250600.0,12.004,12.0192,11.9889,12.0116,250600.0
2007-04-27 15:00:00,15.87,15.88,15.82,15.84,326800.0,12.0116,12.0192,11.9737,11.9889,326800.0
2007-04-27 15:10:00,15.84,15.86,15.81,15.83,366400.0,11.9889,12.004,11.9662,11.9813,366400.0
2007-04-27 15:20:00,15.83,15.85,15.83,15.83,235000.0,11.9813,11.9965,11.9813,11.9813,235000.0
2007-04-27 15:30:00,15.83,15.83,15.8,15.81,492000.0,11.9813,11.9813,11.9586,11.9662,492000.0
2007-04-27 15:40:00,15.81,15.81,15.74,15.77,1071000.0,11.9662,11.9662,11.9132,11.9359,1071000.0
2007-04-27 15:50:00,15.77,15.78,15.74,15.75,3816000.0,11.9359,11.9435,11.9132,11.9208,3816000.0
2007-04-30 09:30:00,15.72,15.75,15.68,15.72,741000.0,11.8981,11.9208,11.8678,11.8981,741000.0
2007-04-30 09:40:00,15.72,15.73,15.67,15.68,636400.0,11.8981,11.9056,11.8602,11.8678,636400.0
2007-04-30 09:50:00,15.68,15.7,15.68,15.7,384800.0,11.8678,11.8829,11.8678,11.8829,384800.0
2007-04-30 10:00:00,15.7,15.7,15.67,15.68,404800.0,11.8829,11.8829,11.8602,11.8678,404800.0
2007-04-30 10:10:00,15.68,15.75,15.67,15.71,446200.0,11.8678,11.9208,11.8602,11.8905,446200.0
2007-04-30 10:20:00,15.71,15.76,15.7,15.74,785000.0,11.8905,11.9283,11.8829,11.9132,785000.0
2007-04-30 10:30:00,15.75,15.76,15.73,15.74,515400.0,11.9208,11.9283,11.9056,11.9132,515400.0
2007-04-30 10:40:00,15.74,15.76,15.72,15.75,449400.0,11.9132,11.9283,11.8981,11.9208,449400.0
2007-04-30 10:50:00,15.75,15.8,15.68,15.79,272200.0,11.9208,11.9586,11.8678,11.951,272200.0
2007-04-30 11:00:00,15.79,15.79,15.74,15.76,232800.0,11.951,11.951,11.9132,11.9283,232800.0
2007-04-30 11:10:00,15.76,15.79,15.72,15.78,478400.0,11.9283,11.951,11.8981,11.9435,478400.0
2007-04-30 11:20:00,15.78,15.8,15.7,15.8,305400.0,11.9435,11.9586,11.8829,11.9586,305400.0
2007-04-30 11:30:00,15.8,15.81,15.78,15.78,171400.0,11.9586,11.9662,11.9435,11.9435,171400.0
2007-04-30 11:40:00,15.78,15.79,15.72,15.77,255400.0,11.9435,11.951,11.8981,11.9359,255400.0
2007-04-30 11:50:00,15.76,15.77,15.76,15.77,58800.0,11.9283,11.9359,11.9283,11.9359,58800.0
2007-04-30 12:00:00,15.77,15.77,15.74,15.74,253200.0,11.9359,11.9359,11.9132,11.9132,253200.0
2007-04-30 12:10:00,15.74,15.76,15.74,15.75,249200.0,11.9132,11.9283,11.9132,11.9208,249200.0
2007-04-30 12:20:00,15.74,15.75,15.74,15.74,136600.0,11.9132,11.9208,11.9132,11.9132,136600.0
2007-04-30 12:30:00,15.74,15.74,15.7,15.7,244600.0,11.9132,11.9132,11.8829,11.8829,244600.0
2007-04-30 12:40:00,15.7,15.71,15.67,15.68,312800.0,11.8829,11.8905,11.8602,11.8678,312800.0
2007-04-30 12:50:00,15.68,15.68,15.67,15.67,281200.0,11.8678,11.8678,11.8602,11.8602,281200.0
2007-04-30 13:00:00,15.67,15.72,15.65,15.72,622200.0,11.8602,11.8981,11.8451,11.8981,622200.0
2007-04-30 13:10:00,15.72,15.74,15.72,15.74,108800.0,11.8981,11.9132,11.8981,11.9132,108800.0
2007-04-30 13:20:00,15.73,15.74,15.7,15.72,204400.0,11.9056,11.9132,11.8829,11.8981,204400.0
2007-04-30 13:30:00,15.72,15.73,15.71,15.72,127800.0,11.8981,11.9056,11.8905,11.8981,127800.0
2007-04-30 13:40:00,15.72,15.72,15.72,15.72,89400.0,11.8981,11.8981,11.8981,11.8981,89400.0
2007-04-30 13:50:00,15.72,15.72,15.67,15.69,304200.0,11.8981,11.8981,11.8602,11.8754,304200.0
2007-04-30 14:00:00,15.69,15.69,15.64,15.65,304600.0,11.8754,11.8754,11.8375,11.8451,304600.0
2007-04-30 14:10:00,15.65,15.65,15.63,15.63,530400.0,11.8451,11.8451,11.8299,11.8299,530400.0
2007-04-30 14:20:00,15.63,15.63,15.58,15.61,445200.0,11.8299,11.8299,11.7921,11.8148,445200.0
2007-04-30 14:30:00,15.61,15.63,15.57,15.58,281200.0,11.8148,11.8299,11.7845,11.7921,281200.0
2007-04-30 14:40:00,15.57,15.59,15.55,15.55,434000.0,11.7845,11.7997,11.7694,11.7694,434000.0
2007-04-30 14:50:00,15.56,15.6,15.55,15.58,368600.0,11.777,11.8072,11.7694,11.7921,368600.0
2007-04-30 15:00:00,15.58,15.61,15.57,15.59,322400.0,11.7921,11.8148,11.7845,11.7997,322400.0
2007-04-30 15:10:00,15.58,15.59,15.55,15.57,360800.0,11.7921,11.7997,11.7694,11.7845,360800.0
2007-04-30 15:20:00,15.56,15.59,15.56,15.58,301800.0,11.777,11.7997,11.777,11.7921,301800.0
2007-04-30 15:30:00,15.58,15.61,15.55,15.56,540400.0,11.7921,11.8148,11.7694,11.777,540400.0
2007-04-30 15:40:00,15.56,15.56,15.52,15.53,590200.0,11.777,11.777,11.7467,11.7543,590200.0
2007-04-30 15:50:00,15.53,15.53,15.5,15.52,1144600.0,11.7543,11.7543,11.7315,11.7467,1144600.0
2007-05-01 09:30:00,15.55,15.59,15.5,15.52,855600.0,11.7694,11.7997,11.7315,11.7467,855600.0
2007-05-01 09:40:00,15.52,15.52,15.49,15.49,664000.0,11.7467,11.7467,11.724,11.724,664000.0
2007-05-01 09:50:00,15.49,15.49,15.37,15.42,667600.0,11.724,11.724,11.6332,11.671,667600.0
2007-05-01 10:00:00,15.42,15.44,15.31,15.33,942600.0,11.671,11.6861,11.5877,11.6029,942600.0
2007-05-01 10:10:00,15.33,15.45,15.31,15.45,629600.0,11.6029,11.6937,11.5877,11.6937,629600.0
2007-05-01 10:20:00,15.45,15.45,15.34,15.35,505600.0,11.6937,11.6937,11.6104,11.618,505600.0
2007-05-01 10:30:00,15.35,15.42,15.34,15.4,619200.0,11.618,11.671,11.6104,11.6559,619200.0
2007-05-01 10:40:00,15.39,15.42,15.35,15.39,279200.0,11.6483,11.671,11.618,11.6483,279200.0
2007-05-01 10:50:00,15.39,15.47,15.39,15.45,222000.0,11.6483,11.7088,11.6483,11.6937,222000.0
2007-05-01 11:00:00,15.45,15.47,15.43,15.47,341200.0,11.6937,11.7088,11.6786,11.7088,341200.0
2007-05-01 11:10:00,15.47,15.53,15.45,15.53,306800.0,11.7088,11.7543,11.6937,11.7543,306800.0
2007-05-01 11:20:00,15.53,15.54,15.49,15.49,274400.0,11.7543,11.7618,11.724,11.724,274400.0
2007-05-01 11:30:00,15.48,15.51,15.47,15.51,339800.0,11.7164,11.7391,11.7088,11.7391,339800.0
2007-05-01 11:40:00,15.51,15.51,15.47,15.5,218400.0,11.7391,11.7391,11.7088,11.7315,218400.0
2007-05-01 11:50:00,15.48,15.48,15.45,15.46,227000.0,11.7164,11.7164,11.6937,11.7013,227000.0
2007-05-01 12:00:00,15.46,15.46,15.44,15.45,183000.0,11.7013,11.7013,11.6861,11.6937,183000.0
2007-05-01 12:10:00,15.44,15.45,15.43,15.43,290400.0,11.6861,11.6937,11.6786,11.6786,290400.0
2007-05-01 12:20:00,15.43,15.43,15.4,15.4,250000.0,11.6786,11.6786,11.6559,11.6559,250000.0
2007-05-01 12:30:00,15.4,15.42,15.4,15.41,256400.0,11.6559,11.671,11.6559,11.6634,256400.0
2007-05-01 12:40:00,15.41,15.42,15.4,15.42,266600.0,11.6634,11.671,11.6559,11.671,266600.0
2007-05-01 12:50:00,15.42,15.44,15.41,15.43,374200.0,11.671,11.6861,11.6634,11.6786,374200.0
2007-05-01 13:00:00,15.43,15.44,15.41,15.42,208400.0,11.6786,11.6861,11.6634,11.671,208400.0
2007-05-01 13:10:00,15.42,15.43,15.4,15.43,167600.0,11.671,11.6786,11.6559,11.6786,167600.0
2007-05-01 13:20:00,15.42,15.42,15.4,15.4,314400.0,11.671,11.671,11.6559,11.6559,314400.0
2007-05-01 13:30:00,15.4,15.44,15.4,15.42,123400.0,11.6559,11.6861,11.6559,11.671,123400.0
2007-05-01 13:40:00,15.42,15.45,15.41,15.42,197400.0,11.671,11.6937,11.6634,11.671,197400.0
2007-05-01 13:50:00,15.43,15.45,15.42,15.44,215400.0,11.6786,11.6937,11.671,11.6861,215400.0
2007-05-01 14:00:00,15.44,15.44,15.4,15.43,217400.0,11.6861,11.6861,11.6559,11.6786,217400.0
2007-05-01 14:10:00,15.42,15.46,15.42,15.45,218000.0,11.671,11.7013,11.671,11.6937,218000.0
2007-05-01 14:20:00,15.46,15.51,15.46,15.5,435400.0,11.7013,11.7391,11.7013,11.7315,435400.0
2007-05-01 14:30:00,15.5,15.56,15.48,15.55,355600.0,11.7315,11.777,11.7164,11.7694,355600.0
2007-05-01 14:40:00,15.55,15.57,15.49,15.52,350200.0,11.7694,11.7845,11.724,11.7467,350200.0
2007-05-01 14:50:00,15.52,15.54,15.49,15.54,213600.0,11.7467,11.7618,11.724,11.7618,213600.0
2007-05-01 15:00:00,15.54,15.54,15.47,15.49,220600.0,11.7618,11.7618,11.7088,11.724,220600.0
2007-05-01 15:10:00,15.49,15.52,15.49,15.5,249000.0,11.724,11.7467,11.724,11.7315,249000.0
2007-05-01 15:20:00,15.5,15.52,15.49,15.5,338000.0,11.7315,11.7467,11.724,11.7315,338000.0
2007-05-01 15:30:00,15.5,15.51,15.49,15.49,240800.0,11.7315,11.7391,11.724,11.724,240800.0
2007-05-01 15:40:00,15.49,15.54,15.49,15.53,728600.0,11.724,11.7618,11.724,11.7543,728600.0
2007-05-01 15:50:00,15.52,15.52,15.49,15.51,793200.0,11.7467,11.7467,11.724,11.7391,793200.0
2007-05-02 09:30:00,15.54,15.6,15.5,15.58,883600.0,11.7618,11.8072,11.7315,11.7921,883600.0
2007-05-02 09:40:00,15.58,15.72,15.55,15.72,719200.0,11.7921,11.8981,11.7694,11.8981,719200.0
2007-05-02 09:50:00,15.72,15.74,15.51,15.71,629400.0,11.8981,11.9132,11.7391,11.8905,629400.0
2007-05-02 10:00:00,15.71,15.79,15.71,15.74,588600.0,11.8905,11.951,11.8905,11.9132,588600.0
2007-05-02 10:10:00,15.75,15.79,15.72,15.72,359400.0,11.9208,11.951,11.8981,11.8981,359400.0
2007-05-02 10:20:00,15.73,15.75,15.71,15.71,284800.0,11.9056,11.9208,11.8905,11.8905,284800.0
2007-05-02 10:30:00,15.71,15.72,15.69,15.7,660400.0,11.8905,11.8981,11.8754,11.8829,660400.0
2007-05-02 10:40:00,15.7,15.7,15.66,15.66,520200.0,11.8829,11.8829,11.8526,11.8526,520200.0
2007-05-02 10:50:00,15.66,15.68,15.64,15.65,469000.0,11.8526,11.8678,11.8375,11.8451,469000.0
2007-05-02 11:00:00,15.65,15.67,15.63,15.67,558800.0,11.8451,11.8602,11.8299,11.8602,558800.0
2007-05-02 11:10:00,15.67,15.67,15.62,15.65,464000.0,11.8602,11.8602,11.8224,11.8451,464000.0
2007-05-02 11:20:00,15.65,15.65,15.61,15.61,518800.0,11.8451,11.8451,11.8148,11.8148,518800.0
2007-05-02 11:30:00,15.61,15.64,15.59,15.61,669000.0,11.8148,11.8375,11.7997,11.8148,669000.0
2007-05-02 11:40:00,15.62,15.67,15.61,15.63,304200.0,11.8224,11.8602,11.8148,11.8299,304200.0
2007-05-02 11:50:00,15.63,15.65,15.62,15.63,130400.0,11.8299,11.8451,11.8224,11.8299,130400.0
2007-05-02 12:00:00,15.62,15.63,15.61,15.62,168800.0,11.8224,11.8299,11.8148,11.8224,168800.0
2007-05-02 12:10:00,15.62,15.63,15.62,15.62,125800.0,11.8224,11.8299,11.8224,11.8224,125800.0
2007-05-02 12:20:00,15.62,15.63,15.61,15.63,180000.0,11.8224,11.8299,11.8148,11.8299,180000.0
2007-05-02 12:30:00,15.63,15.63,15.62,15.62,138600.0,11.8299,11.8299,11.8224,11.8224,138600.0
2007-05-02 12:40:00,15.62,15.62,15.6,15.6,288600.0,11.8224,11.8224,11.8072,11.8072,288600.0
2007-05-02 12:50:00,15.6,15.63,15.57,15.58,443600.0,11.8072,11.8299,11.7845,11.7921,443600.0
2007-05-02 13:00:00,15.58,15.58,15.56,15.58,362200.0,11.7921,11.7921,11.777,11.7921,362200.0
2007-05-02 13:10:00,15.57,15.59,15.55,15.59,324200.0,11.7845,11.7997,11.7694,11.7997,324200.0
2007-05-02 13:20:00,15.59,15.61,15.56,15.56,401200.0,11.7997,11.8148,11.777,11.777,401200.0
2007-05-02 13:30:00,15.56,15.61,15.56,15.6,366800.0,11.777,11.8148,11.777,11.8072,366800.0
2007-05-02 13:40:00,15.6,15.61,15.59,15.61,323800.0,11.8072,11.8148,11.7997,11.8148,323800.0
2007-05-02 13:50:00,15.61,15.66,15.61,15.65,378400.0,11.8148,11.8526,11.8148,11.8451,378400.0
2007-05-02 14:00:00,15.65,15.66,15.63,15.65,154400.0,11.8451,11.8526,11.8299,11.8451,154400.0
2007-05-02 14:10:00,15.65,15.69,15.65,15.68,267200.0,11.8451,11.8754,11.8451,11.8678,267200.0
2007-05-02 14:20:00,15.68,15.72,15.68,15.71,299600.0,11.8678,11.8981,11.8678,11.8905,299600.0
2007-05-02 14:30:00,15.71,15.72,15.69,15.72,263600.0,11.8905,11.8981,11.8754,11.8981,263600.0
2007-05-02 14:40:00,15.72,15.73,15.69,15.72,270800.0,11.8981,11.9056,11.8754,11.8981,270800.0
2007-05-02 14:50:00,15.73,15.74,15.7,15.7,502800.0,11.9056,11.9132,11.8829,11.8829,502800.0
2007-05-02 15:00:00,15.7,15.73,15.7,15.71,288800.0,11.8829,11.9056,11.8829,11.8905,288800.0
2007-05-02 15:10:00,15.71,15.72,15.7,15.72,260000.0,11.8905,11.8981,11.8829,11.8981,260000.0
2007-05-02 15:20:00,15.72,15.74,15.69,15.72,644800.0,11.8981,11.9132,11.8754,11.8981,644800.0
2007-05-02 15:30:00,15.71,15.74,15.71,15.73,981400.0,11.8905,11.9132,11.8905,11.9056,981400.0
2007-05-02 15:40:00,15.72,15.73,15.68,15.68,668600.0,11.8981,11.9056,11.8678,11.8678,668600.0
2007-05-02 15:50:00,15.68,15.68,15.51,15.63,1355200.0,11.8678,11.8678,11.7391,11.8299,1355200.0
2007-05-03 09:30:00,15.78,15.88,15.76,15.87,1333600.0,11.9435,12.0192,11.9283,12.0116,1333600.0
2007-05-03 09:40:00,15.87,15.89,15.81,15.85,823600.0,12.0116,12.0267,11.9662,11.9965,823600.0
2007-05-03 09:50:00,15.85,15.87,15.81,15.85,770800.0,11.9965,12.0116,11.9662,11.9965,770800.0
2007-05-03 10:00:00,15.85,15.86,15.81,15.81,998000.0,11.9965,12.004,11.9662,11.9662,998000.0
2007-05-03 10:10:00,15.81,15.83,15.76,15.76,694600.0,11.9662,11.9813,11.9283,11.9283,694600.0
2007-05-03 10:20:00,15.76,15.77,15.67,15.68,1129800.0,11.9283,11.9359,11.8602,11.8678,1129800.0
2007-05-03 10:30:00,15.68,15.72,15.68,15.72,629400.0,11.8678,11.8981,11.8678,11.8981,629400.0
2007-05-03 10:40:00,15.72,15.76,15.72,15.74,798800.0,11.8981,11.9283,11.8981,11.9132,798800.0
2007-05-03 10:50:00,15.74,15.74,15.71,15.71,734000.0,11.9132,11.9132,11.8905,11.8905,734000.0
2007-05-03 11:00:00,15.72,15.76,15.64,15.65,1910800.0,11.8981,11.9283,11.8375,11.8451,1910800.0
2007-05-03 11:10:00,15.65,15.67,15.63,15.65,979000.0,11.8451,11.8602,11.8299,11.8451,979000.0
2007-05-03 11:20:00,15.65,15.65,15.63,15.65,770200.0,11.8451,11.8451,11.8299,11.8451,770200.0
2007-05-03 11:30:00,15.65,15.65,15.63,15.63,739400.0,11.8451,11.8451,11.8299,11.8299,739400.0
2007-05-03 11:40:00,15.63,15.63,15.6,15.63,947200.0,11.8299,11.8299,11.8072,11.8299,947200.0
2007-05-03 11:50:00,15.63,15.67,15.63,15.65,905000.0,11.8299,11.8602,11.8299,11.8451,905000.0
2007-05-03 12:00:00,15.65,15.69,15.65,15.69,1128400.0,11.8451,11.8754,11.8451,11.8754,1128400.0
2007-05-03 12:10:00,15.69,15.71,15.66,15.68,509600.0,11.8754,11.8905,11.8526,11.8678,509600.0
2007-05-03 12:20:00,15.67,15.69,15.67,15.68,524000.0,11.8602,11.8754,11.8602,11.8678,524000.0
2007-05-03 12:30:00,15.67,15.7,15.67,15.67,365400.0,11.8602,11.8829,11.8602,11.8602,365400.0
2007-05-03 12:40:00,15.68,15.69,15.65,15.69,458400.0,11.8678,11.8754,11.8451,11.8754,458400.0
2007-05-03 12:50:00,15.69,15.76,15.69,15.71,696200.0,11.8754,11.9283,11.8754,11.8905,696200.0
2007-05-03 13:00:00,15.7,15.74,15.7,15.74,613600.0,11.8829,11.9132,11.8829,11.9132,613600.0
2007-05-03 13:10:00,15.73,15.77,15.72,15.74,1764000.0,11.9056,11.9359,11.8981,11.9132,1764000.0
2007-05-03 13:20:00,15.74,15.76,15.68,15.69,887000.0,11.9132,11.9283,11.8678,11.8754,887000.0
2007-05-03 13:30:00,15.69,15.71,15.67,15.7,520000.0,11.8754,11.8905,11.8602,11.8829,520000.0
2007-05-03 13:40:00,15.7,15.72,15.7,15.72,307600.0,11.8829,11.8981,11.8829,11.8981,307600.0
2007-05-03 13:50:00,15.72,15.72,15.67,15.69,392200.0,11.8981,11.8981,11.8602,11.8754,392200.0
2007-05-03 14:00:00,15.7,15.7,15.67,15.7,691400.0,11.8829,11.8829,11.8602,11.8829,691400.0
2007-05-03 14:10:00,15.69,15.74,15.69,15.74,864400.0,11.8754,11.9132,11.8754,11.9132,864400.0
2007-05-03 14:20:00,15.74,15.77,15.73,15.75,885200.0,11.9132,11.9359,11.9056,11.9208,885200.0
2007-05-03 14:30:00,15.74,15.78,15.73,15.77,1173000.0,11.9132,11.9435,11.9056,11.9359,1173000.0
2007-05-03 14:40:00,15.77,15.8,15.76,15.79,990400.0,11.9359,11.9586,11.9283,11.951,990400.0
2007-05-03 14:50:00,15.79,15.8,15.77,15.78,1048800.0,11.951,11.9586,11.9359,11.9435,1048800.0
2007-05-03 15:00:00,15.78,15.8,15.76,15.78,1326000.0,11.9435,11.9586,11.9283,11.9435,1326000.0
2007-05-03 15:10:00,15.78,15.78,15.72,15.76,1419600.0,11.9435,11.9435,11.8981,11.9283,1419600.0
2007-05-03 15:20:00,15.75,15.79,15.75,15.78,1501000.0,11.9208,11.951,11.9208,11.9435,1501000.0
2007-05-03 15:30:00,15.77,15.78,15.74,15.76,1382400.0,11.9359,11.9435,11.9132,11.9283,1382400.0
2007-05-03 15:40:00,15.76,15.8,15.75,15.78,2067600.0,11.9283,11.9586,11.9208,11.9435,2067600.0
2007-05-03 15:50:00,15.79,15.84,15.78,15.81,3318200.0,11.951,11.9889,11.9435,11.9662,3318200.0
2007-05-04 09:30:00,15.94,15.95,15.75,15.76,3622800.0,12.0646,12.0721,11.9208,11.9283,3622800.0
2007-05-04 09:40:00,15.76,15.86,15.54,15.62,2956800.0,11.9283,12.004,11.7618,11.8224,2956800.0
2007-05-04 09:50:00,15.61,15.63,15.53,15.56,1585800.0,11.8148,11.8299,11.7543,11.777,1585800.0
2007-05-04 10:00:00,15.56,15.6,15.55,15.57,990800.0,11.777,11.8072,11.7694,11.7845,990800.0
2007-05-04 10:10:00,15.57,15.59,15.45,15.49,1559400.0,11.7845,11.7997,11.6937,11.724,1559400.0
2007-05-04 10:20:00,15.49,15.51,15.43,15.46,1182200.0,11.724,11.7391,11.6786,11.7013,1182200.0
2007-05-04 10:30:00,15.46,15.47,15.4,15.43,1111000.0,11.7013,11.7088,11.6559,11.6786,1111000.0
2007-05-04 10:40:00,15.42,15.46,15.37,15.4,1297200.0,11.671,11.7013,11.6332,11.6559,1297200.0
2007-05-04 10:50:00,15.4,15.41,15.31,15.34,1316600.0,11.6559,11.6634,11.5877,11.6104,1316600.0
2007-05-04 11:00:00,15.33,15.38,15.32,15.35,852600.0,11.6029,11.6407,11.5953,11.618,852600.0
2007-05-04 11:10:00,15.35,15.41,15.34,15.36,1054000.0,11.618,11.6634,11.6104,11.6256,1054000.0
2007-05-04 11:20:00,15.35,15.36,15.31,15.34,910400.0,11.618,11.6256,11.5877,11.6104,910400.0
2007-05-04 11:30:00,15.34,15.38,15.34,15.38,732400.0,11.6104,11.6407,11.6104,11.6407,732400.0
2007-05-04 11:40:00,15.38,15.38,15.34,15.38,655600.0,11.6407,11.6407,11.6104,11.6407,655600.0
2007-05-04 11:50:00,15.37,15.4,15.36,15.38,409400.0,11.6332,11.6559,11.6256,11.6407,409400.0
2007-05-04 12:00:00,15.38,15.44,15.37,15.43,727400.0,11.6407,11.6861,11.6332,11.6786,727400.0
2007-05-04 12:10:00,15.43,15.94,15.37,15.37,704400.0,11.6786,12.0646,11.6332,11.6332,704400.0
2007-05-04 12:20:00,15.37,15.38,15.32,15.33,838800.0,11.6332,11.6407,11.5953,11.6029,838800.0
2007-05-04 12:30:00,15.32,15.4,15.28,15.38,1381800.0,11.5953,11.6559,11.565,11.6407,1381800.0
2007-05-04 12:40:00,15.38,15.42,15.33,15.39,495400.0,11.6407,11.671,11.6029,11.6483,495400.0
2007-05-04 12:50:00,15.39,15.43,15.37,15.42,440400.0,11.6483,11.6786,11.6332,11.671,440400.0
2007-05-04 13:00:00,15.42,15.42,15.35,15.37,257400.0,11.671,11.671,11.618,11.6332,257400.0
2007-05-04 13:10:00,15.37,15.4,15.3,15.39,226000.0,11.6332,11.6559,11.5802,11.6483,226000.0
2007-05-04 13:20:00,15.38,15.4,15.35,15.35,378800.0,11.6407,11.6559,11.618,11.618,378800.0
2007-05-04 13:30:00,15.35,15.35,15.31,15.34,783800.0,11.618,11.618,11.5877,11.6104,783800.0
2007-05-04 13:40:00,15.34,15.37,15.31,15.36,346200.0,11.6104,11.6332,11.5877,11.6256,346200.0
2007-05-04 13:50:00,15.36,15.38,15.33,15.37,777000.0,11.6256,11.6407,11.6029,11.6332,777000.0
2007-05-04 14:00:00,15.38,15.38,15.35,15.37,565600.0,11.6407,11.6407,11.618,11.6332,565600.0
2007-05-04 14:10:00,15.37,15.38,15.36,15.38,319600.0,11.6332,11.6407,11.6256,11.6407,319600.0
2007-05-04 14:20:00,15.38,15.39,15.35,15.39,470200.0,11.6407,11.6483,11.618,11.6483,470200.0
2007-05-04 14:30:00,15.39,15.4,15.35,15.36,602600.0,11.6483,11.6559,11.618,11.6256,602600.0
2007-05-04 14:40:00,15.37,15.38,15.36,15.37,431600.0,11.6332,11.6407,11.6256,11.6332,431600.0
2007-05-04 14:50:00,15.37,15.38,15.36,15.38,450200.0,11.6332,11.6407,11.6256,11.6407,450200.0
2007-05-04 15:00:00,15.38,15.4,15.38,15.4,472800.0,11.6407,11.6559,11.6407,11.6559,472800.0
2007-05-04 15:10:00,15.4,15.4,15.36,15.36,779400.0,11.6559,11.6559,11.6256,11.6256,779400.0
2007-05-04 15:20:00,15.37,15.37,15.34,15.35,616600.0,11.6332,11.6332,11.6104,11.618,616600.0
2007-05-04 15:30:00,15.35,15.35,15.31,15.32,811600.0,11.618,11.618,11.5877,11.5953,811600.0
2007-05-04 15:40:00,15.31,15.34,15.29,15.31,1202400.0,11.5877,11.6104,11.5726,11.5877,1202400.0
2007-05-04 15:50:00,15.31,15.35,15.3,15.35,2111200.0,11.5877,11.618,11.5802,11.618,2111200.0
2007-05-07 09:30:00,15.42,15.45,15.35,15.38,1298000.0,11.671,11.6937,11.618,11.6407,1298000.0
2007-05-07 09:40:00,15.38,15.42,15.31,15.34,584400.0,11.6407,11.671,11.5877,11.6104,584400.0
2007-05-07 09:50:00,15.34,15.35,15.28,15.28,506000.0,11.6104,11.618,11.565,11.565,506000.0
2007-05-07 10:00:00,15.28,15.28,15.21,15.25,963000.0,11.565,11.565,11.5121,11.5423,963000.0
2007-05-07 10:10:00,15.25,15.31,15.25,15.29,417000.0,11.5423,11.5877,11.5423,11.5726,417000.0
2007-05-07 10:20:00,15.29,15.35,15.28,15.34,842400.0,11.5726,11.618,11.565,11.6104,842400.0
2007-05-07 10:30:00,15.34,15.36,15.33,15.35,552000.0,11.6104,11.6256,11.6029,11.618,552000.0
2007-05-07 10:40:00,15.35,15.36,15.34,15.35,301400.0,11.618,11.6256,11.6104,11.618,301400.0
2007-05-07 10:50:00,15.35,15.36,15.29,15.29,535000.0,11.618,11.6256,11.5726,11.5726,535000.0
2007-05-07 11:00:00,15.29,15.3,15.27,15.27,351400.0,11.5726,11.5802,11.5575,11.5575,351400.0
2007-05-07 11:10:00,15.27,15.28,15.22,15.24,834000.0,11.5575,11.565,11.5196,11.5348,834000.0
2007-05-07 11:20:00,15.24,15.25,15.23,15.25,404000.0,11.5348,11.5423,11.5272,11.5423,404000.0
2007-05-07 11:30:00,15.25,15.26,15.22,15.24,626000.0,11.5423,11.5499,11.5196,11.5348,626000.0
2007-05-07 11:40:00,15.24,15.29,15.24,15.29,713800.0,11.5348,11.5726,11.5348,11.5726,713800.0
2007-05-07 11:50:00,15.28,15.29,15.24,15.24,559000.0,11.565,11.5726,11.5348,11.5348,559000.0
2007-05-07 12:00:00,15.25,15.25,15.2,15.24,417800.0,11.5423,11.5423,11.5045,11.5348,417800.0
2007-05-07 12:10:00,15.24,15.25,15.23,15.23,304200.0,11.5348,11.5423,11.5272,11.5272,304200.0
2007-05-07 12:20:00,15.24,15.24,15.22,15.24,265200.0,11.5348,11.5348,11.5196,11.5348,265200.0
2007-05-07 12:30:00,15.24,15.24,15.2,15.2,479200.0,11.5348,11.5348,11.5045,11.5045,479200.0
2007-05-07 12:40:00,15.21,15.23,15.19,15.21,837800.0,11.5121,11.5272,11.4969,11.5121,837800.0
2007-05-07 12:50:00,15.2,15.21,15.18,15.18,456600.0,11.5045,11.5121,11.4893,11.4893,456600.0
2007-05-07 13:00:00,15.18,15.2,15.15,15.16,553400.0,11.4893,11.5045,11.4666,11.4742,553400.0
2007-05-07 13:10:00,15.16,15.18,15.15,15.18,484000.0,11.4742,11.4893,11.4666,11.4893,484000.0
2007-05-07 13:20:00,15.18,15.19,15.16,15.18,450600.0,11.4893,11.4969,11.4742,11.4893,450600.0
2007-05-07 13:30:00,15.19,15.23,15.18,15.23,371600.0,11.4969,11.5272,11.4893,11.5272,371600.0
2007-05-07 13:40:00,15.23,15.25,15.21,15.25,788600.0,11.5272,11.5423,11.5121,11.5423,788600.0
2007-05-07 13:50:00,15.24,15.25,15.24,15.25,238000.0,11.5348,11.5423,11.5348,11.5423,238000.0
2007-05-07 14:00:00,15.24,15.27,15.23,15.27,678400.0,11.5348,11.5575,11.5272,11.5575,678400.0
2007-05-07 14:10:00,15.26,15.28,15.23,15.24,376600.0,11.5499,11.565,11.5272,11.5348,376600.0
2007-05-07 14:20:00,15.23,15.27,15.22,15.27,314800.0,11.5272,11.5575,11.5196,11.5575,314800.0
2007-05-07 14:30:00,15.27,15.27,15.22,15.22,397400.0,11.5575,11.5575,11.5196,11.5196,397400.0
2007-05-07 14:40:00,15.23,15.25,15.22,15.25,219200.0,11.5272,11.5423,11.5196,11.5423,219200.0
2007-05-07 14:50:00,15.24,15.25,15.22,15.23,394400.0,11.5348,11.5423,11.5196,11.5272,394400.0
2007-05-07 15:00:00,15.24,15.24,15.19,15.19,363800.0,11.5348,11.5348,11.4969,11.4969,363800.0
2007-05-07 15:10:00,15.19,15.2,15.18,15.19,431600.0,11.4969,11.5045,11.4893,11.4969,431600.0
2007-05-07 15:20:00,15.2,15.21,15.19,15.21,502000.0,11.5045,11.5121,11.4969,11.5121,502000.0
2007-05-07 15:30:00,15.2,15.21,15.16,15.18,893400.0,11.5045,11.5121,11.4742,11.4893,893400.0
2007-05-07 15:40:00,15.18,15.19,15.16,15.17,762000.0,11.4893,11.4969,11.4742,11.4818,762000.0
2007-05-07 15:50:00,15.17,15.18,15.15,15.16,1273400.0,11.4818,11.4893,11.4666,11.4742,1273400.0
2007-05-08 09:30:00,15.15,15.17,15.01,15.05,1843600.0,11.4666,11.4818,11.3607,11.391,1843600.0
2007-05-08 09:40:00,15.05,15.1,15.04,15.06,613800.0,11.391,11.4288,11.3834,11.3985,613800.0
2007-05-08 09:50:00,15.06,15.1,15.05,15.09,432200.0,11.3985,11.4288,11.391,11.4212,432200.0
2007-05-08 10:00:00,15.09,15.11,15.08,15.1,678800.0,11.4212,11.4364,11.4137,11.4288,678800.0
2007-05-08 10:10:00,15.1,15.11,15.08,15.1,403400.0,11.4288,11.4364,11.4137,11.4288,403400.0
2007-05-08 10:20:00,15.1,15.14,15.07,15.13,606200.0,11.4288,11.4591,11.4061,11.4515,606200.0
2007-05-08 10:30:00,15.13,15.17,15.12,15.17,500000.0,11.4515,11.4818,11.4439,11.4818,500000.0
2007-05-08 10:40:00,15.16,15.17,15.11,15.14,426600.0,11.4742,11.4818,11.4364,11.4591,426600.0
2007-05-08 10:50:00,15.14,15.18,15.13,15.17,386000.0,11.4591,11.4893,11.4515,11.4818,386000.0
2007-05-08 11:00:00,15.17,15.19,15.15,15.17,333200.0,11.4818,11.4969,11.4666,11.4818,333200.0
2007-05-08 11:10:00,15.17,15.18,15.13,15.15,300000.0,11.4818,11.4893,11.4515,11.4666,300000.0
2007-05-08 11:20:00,15.15,15.17,15.12,15.12,654400.0,11.4666,11.4818,11.4439,11.4439,654400.0
2007-05-08 11:30:00,15.12,15.14,15.08,15.09,665600.0,11.4439,11.4591,11.4137,11.4212,665600.0
2007-05-08 11:40:00,15.09,15.1,15.08,15.08,312800.0,11.4212,11.4288,11.4137,11.4137,312800.0
2007-05-08 11:50:00,15.08,15.09,15.06,15.07,329200.0,11.4137,11.4212,11.3985,11.4061,329200.0
2007-05-08 12:00:00,15.07,15.08,15.03,15.04,580400.0,11.4061,11.4137,11.3758,11.3834,580400.0
2007-05-08 12:10:00,15.04,15.06,15.02,15.05,528800.0,11.3834,11.3985,11.3682,11.391,528800.0
2007-05-08 12:20:00,15.05,15.05,15.02,15.02,178800.0,11.391,11.391,11.3682,11.3682,178800.0
2007-05-08 12:30:00,15.03,15.03,15.02,15.02,300800.0,11.3758,11.3758,11.3682,11.3682,300800.0
2007-05-08 12:40:00,15.03,15.06,15.02,15.05,507600.0,11.3758,11.3985,11.3682,11.391,507600.0
2007-05-08 12:50:00,15.05,15.08,15.04,15.07,653800.0,11.391,11.4137,11.3834,11.4061,653800.0
2007-05-08 13:00:00,15.06,15.09,15.05,15.08,342400.0,11.3985,11.4212,11.391,11.4137,342400.0
2007-05-08 13:10:00,15.08,15.1,15.08,15.09,402600.0,11.4137,11.4288,11.4137,11.4212,402600.0
2007-05-08 13:20:00,15.09,15.09,15.06,15.08,223800.0,11.4212,11.4212,11.3985,11.4137,223800.0
2007-05-08 13:30:00,15.08,15.1,15.06,15.1,465200.0,11.4137,11.4288,11.3985,11.4288,465200.0
2007-05-08 13:40:00,15.1,15.1,15.05,15.1,468800.0,11.4288,11.4288,11.391,11.4288,468800.0
2007-05-08 13:50:00,15.1,15.1,15.08,15.08,227000.0,11.4288,11.4288,11.4137,11.4137,227000.0
2007-05-08 14:00:00,15.08,15.09,15.06,15.09,301400.0,11.4137,11.4212,11.3985,11.4212,301400.0
2007-05-08 14:10:00,15.09,15.1,15.07,15.09,498400.0,11.4212,11.4288,11.4061,11.4212,498400.0
2007-05-08 14:20:00,15.09,15.1,15.08,15.1,253800.0,11.4212,11.4288,11.4137,11.4288,253800.0
2007-05-08 14:30:00,15.1,15.1,15.07,15.08,210600.0,11.4288,11.4288,11.4061,11.4137,210600.0
2007-05-08 14:40:00,15.08,15.08,15.04,15.04,364600.0,11.4137,11.4137,11.3834,11.3834,364600.0
2007-05-08 14:50:00,15.04,15.06,15.04,15.05,320400.0,11.3834,11.3985,11.3834,11.391,320400.0
2007-05-08 15:00:00,15.06,15.08,15.04,15.05,416000.0,11.3985,11.4137,11.3834,11.391,416000.0
2007-05-08 15:10:00,15.05,15.06,15.05,15.06,282400.0,11.391,11.3985,11.391,11.3985,282400.0
2007-05-08 15:20:00,15.06,15.07,15.05,15.06,625200.0,11.3985,11.4061,11.391,11.3985,625200.0
2007-05-08 15:30:00,15.06,15.06,15.05,15.05,318600.0,11.3985,11.3985,11.391,11.391,318600.0
2007-05-08 15:40:00,15.06,15.06,15.05,15.06,612800.0,11.3985,11.3985,11.391,11.3985,612800.0
2007-05-08 15:50:00,15.06,15.09,15.06,15.09,1041600.0,11.3985,11.4212,11.3985,11.4212,1041600.0
2007-05-09 09:30:00,15.08,15.15,15.03,15.05,1225800.0,11.4137,11.4666,11.3758,11.391,1225800.0
2007-05-09 09:40:00,15.05,15.06,15.01,15.02,337600.0,11.391,11.3985,11.3607,11.3682,337600.0
2007-05-09 09:50:00,15.02,15.02,14.96,14.97,1305400.0,11.3682,11.3682,11.3228,11.3304,1305400.0
2007-05-09 10:00:00,14.97,15.05,14.96,15.04,899200.0,11.3304,11.391,11.3228,11.3834,899200.0
2007-05-09 10:10:00,15.04,15.05,14.94,14.94,972400.0,11.3834,11.391,11.3077,11.3077,972400.0
2007-05-09 10:20:00,14.94,14.97,14.94,14.95,770000.0,11.3077,11.3304,11.3077,11.3153,770000.0
2007-05-09 10:30:00,14.95,14.96,14.91,14.92,697800.0,11.3153,11.3228,11.285,11.2926,697800.0
2007-05-09 10:40:00,14.92,14.95,14.9,14.93,766200.0,11.2926,11.3153,11.2774,11.3001,766200.0
2007-05-09 10:50:00,14.93,14.97,14.93,14.97,563200.0,11.3001,11.3304,11.3001,11.3304,563200.0
2007-05-09 11:00:00,14.96,14.97,14.95,14.95,354200.0,11.3228,11.3304,11.3153,11.3153,354200.0
2007-05-09 11:10:00,14.95,14.97,14.94,14.95,352800.0,11.3153,11.3304,11.3077,11.3153,352800.0
2007-05-09 11:20:00,14.95,14.96,14.93,14.93,381800.0,11.3153,11.3228,11.3001,11.3001,381800.0
2007-05-09 11:30:00,14.93,14.93,14.91,14.92,460600.0,11.3001,11.3001,11.285,11.2926,460600.0
2007-05-09 11:40:00,14.92,14.93,14.9,14.92,391400.0,11.2926,11.3001,11.2774,11.2926,391400.0
2007-05-09 11:50:00,14.92,14.94,14.9,14.91,752000.0,11.2926,11.3077,11.2774,11.285,752000.0
2007-05-09 12:00:00,14.91,14.94,14.9,14.94,482400.0,11.285,11.3077,11.2774,11.3077,482400.0
2007-05-09 12:10:00,14.93,14.94,14.92,14.93,460800.0,11.3001,11.3077,11.2926,11.3001,460800.0
2007-05-09 12:20:00,14.93,14.93,14.92,14.92,579800.0,11.3001,11.3001,11.2926,11.2926,579800.0
2007-05-09 12:30:00,14.92,14.93,14.91,14.93,513000.0,11.2926,11.3001,11.285,11.3001,513000.0
2007-05-09 12:40:00,14.93,14.97,14.93,14.94,374200.0,11.3001,11.3304,11.3001,11.3077,374200.0
2007-05-09 12:50:00,14.94,14.96,14.93,14.96,260800.0,11.3077,11.3228,11.3001,11.3228,260800.0
2007-05-09 13:00:00,14.96,14.98,14.96,14.97,377600.0,11.3228,11.338,11.3228,11.3304,377600.0
2007-05-09 13:10:00,14.97,14.98,14.97,14.98,231800.0,11.3304,11.338,11.3304,11.338,231800.0
2007-05-09 13:20:00,14.99,15.0,14.97,14.99,379200.0,11.3455,11.3531,11.3304,11.3455,379200.0
2007-05-09 13:30:00,14.99,14.99,14.95,14.96,770600.0,11.3455,11.3455,11.3153,11.3228,770600.0
2007-05-09 13:40:00,14.96,14.96,14.94,14.94,506600.0,11.3228,11.3228,11.3077,11.3077,506600.0
2007-05-09 13:50:00,14.95,14.97,14.94,14.95,435400.0,11.3153,11.3304,11.3077,11.3153,435400.0
2007-05-09 14:00:00,14.95,14.97,14.95,14.96,223400.0,11.3153,11.3304,11.3153,11.3228,223400.0
2007-05-09 14:10:00,14.96,14.99,14.92,14.99,771600.0,11.3228,11.3455,11.2926,11.3455,771600.0
2007-05-09 14:20:00,14.99,15.02,14.96,15.01,1155200.0,11.3455,11.3682,11.3228,11.3607,1155200.0
2007-05-09 14:30:00,15.01,15.04,14.98,15.04,620800.0,11.3607,11.3834,11.338,11.3834,620800.0
2007-05-09 14:40:00,15.04,15.1,15.03,15.1,839000.0,11.3834,11.4288,11.3758,11.4288,839000.0
2007-05-09 14:50:00,15.1,15.1,15.04,15.06,695000.0,11.4288,11.4288,11.3834,11.3985,695000.0
2007-05-09 15:00:00,15.06,15.06,15.01,15.01,595600.0,11.3985,11.3985,11.3607,11.3607,595600.0
2007-05-09 15:10:00,15.01,15.04,15.0,15.02,532400.0,11.3607,11.3834,11.3531,11.3682,532400.0
2007-05-09 15:20:00,15.02,15.05,15.02,15.04,476800.0,11.3682,11.391,11.3682,11.3834,476800.0
2007-05-09 15:30:00,15.04,15.08,15.04,15.05,651400.0,11.3834,11.4137,11.3834,11.391,651400.0
2007-05-09 15:40:00,15.04,15.04,15.02,15.02,490600.0,11.3834,11.3834,11.3682,11.3682,490600.0
2007-05-09 15:50:00,15.03,15.03,15.0,15.01,1059600.0,11.3758,11.3758,11.3531,11.3607,1059600.0
2007-05-10 09:30:00,14.96,15.04,14.94,14.95,1041600.0,11.3228,11.3834,11.3077,11.3153,1041600.0
2007-05-10 09:40:00,14.95,14.95,14.88,14.89,866800.0,11.3153,11.3153,11.2623,11.2699,866800.0
2007-05-10 09:50:00,14.9,14.97,14.88,14.96,552200.0,11.2774,11.3304,11.2623,11.3228,552200.0
2007-05-10 10:00:00,14.96,14.97,14.95,14.97,474200.0,11.3228,11.3304,11.3153,11.3304,474200.0
2007-05-10 10:10:00,14.97,14.97,14.92,14.96,413000.0,11.3304,11.3304,11.2926,11.3228,413000.0
2007-05-10 10:20:00,14.96,14.97,14.95,14.96,273400.0,11.3228,11.3304,11.3153,11.3228,273400.0
2007-05-10 10:30:00,14.96,14.98,14.94,14.96,797600.0,11.3228,11.338,11.3077,11.3228,797600.0
2007-05-10 10:40:00,14.96,14.97,14.93,14.93,526400.0,11.3228,11.3304,11.3001,11.3001,526400.0
2007-05-10 10:50:00,14.93,14.96,14.93,14.95,292200.0,11.3001,11.3228,11.3001,11.3153,292200.0
2007-05-10 11:00:00,14.95,14.95,14.9,14.9,291400.0,11.3153,11.3153,11.2774,11.2774,291400.0
2007-05-10 11:10:00,14.9,14.91,14.83,14.85,1098600.0,11.2774,11.285,11.2244,11.2396,1098600.0
2007-05-10 11:20:00,14.85,14.87,14.81,14.86,715600.0,11.2396,11.2547,11.2093,11.2471,715600.0
2007-05-10 11:30:00,14.86,14.9,14.84,14.9,329200.0,11.2471,11.2774,11.232,11.2774,329200.0
2007-05-10 11:40:00,14.89,14.9,14.86,14.88,308400.0,11.2699,11.2774,11.2471,11.2623,308400.0
2007-05-10 11:50:00,14.88,14.88,14.8,14.8,612800.0,11.2623,11.2623,11.2017,11.2017,612800.0
2007-05-10 12:00:00,14.81,14.81,14.77,14.79,778800.0,11.2093,11.2093,11.179,11.1942,778800.0
2007-05-10 12:10:00,14.79,14.81,14.78,14.8,395600.0,11.1942,11.2093,11.1866,11.2017,395600.0
2007-05-10 12:20:00,14.8,14.82,14.79,14.81,347000.0,11.2017,11.2169,11.1942,11.2093,347000.0
2007-05-10 12:30:00,14.81,14.86,14.81,14.85,401600.0,11.2093,11.2471,11.2093,11.2396,401600.0
2007-05-10 12:40:00,14.85,14.88,14.85,14.86,481200.0,11.2396,11.2623,11.2396,11.2471,481200.0
2007-05-10 12:50:00,14.86,14.89,14.86,14.89,365800.0,11.2471,11.2699,11.2471,11.2699,365800.0
2007-05-10 13:00:00,14.89,14.9,14.86,14.87,561600.0,11.2699,11.2774,11.2471,11.2547,561600.0
2007-05-10 13:10:00,14.87,14.87,14.84,14.87,365200.0,11.2547,11.2547,11.232,11.2547,365200.0
2007-05-10 13:20:00,14.87,14.87,14.84,14.86,487000.0,11.2547,11.2547,11.232,11.2471,487000.0
2007-05-10 13:30:00,14.85,14.86,14.8,14.83,910000.0,11.2396,11.2471,11.2017,11.2244,910000.0
2007-05-10 13:40:00,14.83,14.85,14.81,14.83,721000.0,11.2244,11.2396,11.2093,11.2244,721000.0
2007-05-10 13:50:00,14.83,14.86,14.82,14.86,448000.0,11.2244,11.2471,11.2169,11.2471,448000.0
2007-05-10 14:00:00,14.86,14.87,14.85,14.87,409200.0,11.2471,11.2547,11.2396,11.2547,409200.0
2007-05-10 14:10:00,14.87,14.87,14.85,14.87,326400.0,11.2547,11.2547,11.2396,11.2547,326400.0
2007-05-10 14:20:00,14.87,14.88,14.85,14.87,419200.0,11.2547,11.2623,11.2396,11.2547,419200.0
2007-05-10 14:30:00,14.87,14.87,14.85,14.86,232600.0,11.2547,11.2547,11.2396,11.2471,232600.0
2007-05-10 14:40:00,14.86,14.87,14.86,14.87,520200.0,11.2471,11.2547,11.2471,11.2547,520200.0
2007-05-10 14:50:00,14.87,14.87,14.84,14.84,396200.0,11.2547,11.2547,11.232,11.232,396200.0
2007-05-10 15:00:00,14.84,14.88,14.8,14.81,865800.0,11.232,11.2623,11.2017,11.2093,865800.0
2007-05-10 15:10:00,14.81,14.83,14.8,14.81,663600.0,11.2093,11.2244,11.2017,11.2093,663600.0
2007-05-10 15:20:00,14.81,14.83,14.77,14.78,724800.0,11.2093,11.2244,11.179,11.1866,724800.0
2007-05-10 15:30:00,14.79,14.8,14.78,14.78,858400.0,11.1942,11.2017,11.1866,11.1866,858400.0
2007-05-10 15:40:00,14.78,14.8,14.77,14.78,1162800.0,11.1866,11.2017,11.179,11.1866,1162800.0
2007-05-10 15:50:00,14.78,14.78,14.75,14.77,2015600.0,11.1866,11.1866,11.1639,11.179,2015600.0
2007-05-11 09:30:00,14.83,14.83,14.83,14.83,0.0,11.2244,11.2244,11.2244,11.2244,0.0
2007-05-11 09:40:00,14.82,14.92,14.81,14.88,361600.0,11.2169,11.2926,11.2093,11.2623,361600.0
2007-05-11 09:50:00,14.88,14.9,14.79,14.87,722200.0,11.2623,11.2774,11.1942,11.2547,722200.0
2007-05-11 10:00:00,14.87,14.9,14.85,14.85,341400.0,11.2547,11.2774,11.2396,11.2396,341400.0
2007-05-11 10:10:00,14.85,14.86,14.8,14.81,385200.0,11.2396,11.2471,11.2017,11.2093,385200.0
2007-05-11 10:20:00,14.81,14.81,14.78,14.78,456000.0,11.2093,11.2093,11.1866,11.1866,456000.0
2007-05-11 10:30:00,14.78,14.84,14.78,14.82,590000.0,11.1866,11.232,11.1866,11.2169,590000.0
2007-05-11 10:40:00,14.82,14.85,14.81,14.84,382800.0,11.2169,11.2396,11.2093,11.232,382800.0
2007-05-11 10:50:00,14.84,14.85,14.82,14.83,787600.0,11.232,11.2396,11.2169,11.2244,787600.0
2007-05-11 11:00:00,14.83,14.84,14.81,14.82,404400.0,11.2244,11.232,11.2093,11.2169,404400.0
2007-05-11 11:10:00,14.82,14.88,14.81,14.85,1752800.0,11.2169,11.2623,11.2093,11.2396,1752800.0
2007-05-11 11:20:00,14.85,14.87,14.81,14.86,681000.0,11.2396,11.2547,11.2093,11.2471,681000.0
2007-05-11 11:30:00,14.86,14.86,14.8,14.83,628400.0,11.2471,11.2471,11.2017,11.2244,628400.0
2007-05-11 11:40:00,14.83,14.84,14.8,14.81,546400.0,11.2244,11.232,11.2017,11.2093,546400.0
2007-05-11 11:50:00,14.81,14.81,14.79,14.81,387600.0,11.2093,11.2093,11.1942,11.2093,387600.0
2007-05-11 12:00:00,14.81,14.83,14.81,14.81,306400.0,11.2093,11.2244,11.2093,11.2093,306400.0
2007-05-11 12:10:00,14.81,14.83,14.81,14.81,241000.0,11.2093,11.2244,11.2093,11.2093,241000.0
2007-05-11 12:20:00,14.81,14.82,14.8,14.81,208600.0,11.2093,11.2169,11.2017,11.2093,208600.0
2007-05-11 12:30:00,14.81,14.83,14.81,14.83,136200.0,11.2093,11.2244,11.2093,11.2244,136200.0
2007-05-11 12:40:00,14.82,14.83,14.79,14.8,481000.0,11.2169,11.2244,11.1942,11.2017,481000.0
2007-05-11 12:50:00,14.8,14.8,14.77,14.78,467600.0,11.2017,11.2017,11.179,11.1866,467600.0
2007-05-11 13:00:00,14.77,14.79,14.77,14.79,394800.0,11.179,11.1942,11.179,11.1942,394800.0
2007-05-11 13:10:00,14.79,14.81,14.79,14.8,343600.0,11.1942,11.2093,11.1942,11.2017,343600.0
2007-05-11 13:20:00,14.8,14.86,14.8,14.85,759800.0,11.2017,11.2471,11.2017,11.2396,759800.0
2007-05-11 13:30:00,14.85,14.85,14.83,14.83,530000.0,11.2396,11.2396,11.2244,11.2244,530000.0
2007-05-11 13:40:00,14.83,14.83,14.81,14.83,323000.0,11.2244,11.2244,11.2093,11.2244,323000.0
2007-05-11 13:50:00,14.83,14.83,14.8,14.83,357000.0,11.2244,11.2244,11.2017,11.2244,357000.0
2007-05-11 14:00:00,14.83,14.83,14.81,14.81,295800.0,11.2244,11.2244,11.2093,11.2093,295800.0
2007-05-11 14:10:00,14.81,14.82,14.79,14.79,359600.0,11.2093,11.2169,11.1942,11.1942,359600.0
2007-05-11 14:20:00,14.79,14.79,14.77,14.79,406200.0,11.1942,11.1942,11.179,11.1942,406200.0
2007-05-11 14:30:00,14.79,14.79,14.75,14.77,452600.0,11.1942,11.1942,11.1639,11.179,452600.0
2007-05-11 14:40:00,14.77,14.78,14.76,14.76,308200.0,11.179,11.1866,11.1715,11.1715,308200.0
2007-05-11 14:50:00,14.77,14.77,14.76,14.77,238200.0,11.179,11.179,11.1715,11.179,238200.0
2007-05-11 15:00:00,14.76,14.77,14.75,14.76,363400.0,11.1715,11.179,11.1639,11.1715,363400.0
2007-05-11 15:10:00,14.77,14.77,14.75,14.76,484800.0,11.179,11.179,11.1639,11.1715,484800.0
2007-05-11 15:20:00,14.76,14.77,14.75,14.77,283000.0,11.1715,11.179,11.1639,11.179,283000.0
2007-05-11 15:30:00,14.77,14.81,14.77,14.79,804200.0,11.179,11.2093,11.179,11.1942,804200.0
2007-05-11 15:40:00,14.79,14.8,14.78,14.79,507400.0,11.1942,11.2017,11.1866,11.1942,507400.0
2007-05-11 15:50:00,14.79,14.81,14.79,14.81,1161000.0,11.1942,11.2093,11.1942,11.2093,1161000.0
2007-05-14 09:30:00,14.85,14.88,14.83,14.85,583400.0,11.2396,11.2623,11.2244,11.2396,583400.0
2007-05-14 09:40:00,14.85,14.85,14.78,14.79,669600.0,11.2396,11.2396,11.1866,11.1942,669600.0
2007-05-14 09:50:00,14.79,14.79,14.75,14.75,405200.0,11.1942,11.1942,11.1639,11.1639,405200.0
2007-05-14 10:00:00,14.75,14.77,14.69,14.69,1207400.0,11.1639,11.179,11.1185,11.1185,1207400.0
2007-05-14 10:10:00,14.69,14.71,14.69,14.7,526600.0,11.1185,11.1336,11.1185,11.126,526600.0
2007-05-14 10:20:00,14.7,14.7,14.63,14.67,682800.0,11.126,11.126,11.0731,11.1033,682800.0
2007-05-14 10:30:00,14.67,14.68,14.65,14.68,473000.0,11.1033,11.1109,11.0882,11.1109,473000.0
2007-05-14 10:40:00,14.68,14.68,14.66,14.67,314200.0,11.1109,11.1109,11.0958,11.1033,314200.0
2007-05-14 10:50:00,14.67,14.67,14.65,14.67,462800.0,11.1033,11.1033,11.0882,11.1033,462800.0
2007-05-14 11:00:00,14.67,14.67,14.63,14.63,789200.0,11.1033,11.1033,11.0731,11.0731,789200.0
2007-05-14 11:10:00,14.63,14.63,14.62,14.62,859400.0,11.0731,11.0731,11.0655,11.0655,859400.0
2007-05-14 11:20:00,14.63,14.63,14.61,14.61,402000.0,11.0731,11.0731,11.0579,11.0579,402000.0
2007-05-14 11:30:00,14.61,14.63,14.61,14.62,415200.0,11.0579,11.0731,11.0579,11.0655,415200.0
2007-05-14 11:40:00,14.63,14.63,14.61,14.62,306200.0,11.0731,11.0731,11.0579,11.0655,306200.0
2007-05-14 11:50:00,14.62,14.62,14.59,14.6,539800.0,11.0655,11.0655,11.0428,11.0504,539800.0
2007-05-14 12:00:00,14.6,14.61,14.59,14.59,412000.0,11.0504,11.0579,11.0428,11.0428,412000.0
2007-05-14 12:10:00,14.59,14.6,14.57,14.6,510000.0,11.0428,11.0504,11.0277,11.0504,510000.0
2007-05-14 12:20:00,14.6,14.6,14.59,14.6,377800.0,11.0504,11.0504,11.0428,11.0504,377800.0
2007-05-14 12:30:00,14.59,14.63,14.59,14.61,251200.0,11.0428,11.0731,11.0428,11.0579,251200.0
2007-05-14 12:40:00,14.61,14.63,14.6,14.62,594400.0,11.0579,11.0731,11.0504,11.0655,594400.0
2007-05-14 12:50:00,14.62,14.62,14.6,14.6,316600.0,11.0655,11.0655,11.0504,11.0504,316600.0
2007-05-14 13:00:00,14.6,14.6,14.6,14.6,309600.0,11.0504,11.0504,11.0504,11.0504,309600.0
2007-05-14 13:10:00,14.6,14.6,14.53,14.54,758400.0,11.0504,11.0504,10.9974,11.0049,758400.0
2007-05-14 13:20:00,14.54,14.56,14.53,14.54,931600.0,11.0049,11.0201,10.9974,11.0049,931600.0
2007-05-14 13:30:00,14.54,14.55,14.52,14.53,746600.0,11.0049,11.0125,10.9898,10.9974,746600.0
2007-05-14 13:40:00,14.53,14.55,14.51,14.52,747800.0,10.9974,11.0125,10.9822,10.9898,747800.0
2007-05-14 13:50:00,14.52,14.52,14.51,14.51,707000.0,10.9898,10.9898,10.9822,10.9822,707000.0
2007-05-14 14:00:00,14.52,14.52,14.5,14.51,1016400.0,10.9898,10.9898,10.9747,10.9822,1016400.0
2007-05-14 14:10:00,14.51,14.51,14.47,14.48,963000.0,10.9822,10.9822,10.952,10.9595,963000.0
2007-05-14 14:20:00,14.49,14.49,14.45,14.46,1191400.0,10.9671,10.9671,10.9368,10.9444,1191400.0
2007-05-14 14:30:00,14.46,14.46,14.4,14.41,1970200.0,10.9444,10.9444,10.899,10.9066,1970200.0
2007-05-14 14:40:00,14.41,14.43,14.38,14.38,1965000.0,10.9066,10.9217,10.8838,10.8838,1965000.0
2007-05-14 14:50:00,14.38,14.43,14.36,14.4,2645200.0,10.8838,10.9217,10.8687,10.899,2645200.0
2007-05-14 15:00:00,14.4,14.46,14.37,14.44,2382600.0,10.899,10.9444,10.8763,10.9293,2382600.0
2007-05-14 15:10:00,14.44,14.45,14.41,14.43,1244800.0,10.9293,10.9368,10.9066,10.9217,1244800.0
2007-05-14 15:20:00,14.43,14.47,14.42,14.45,1407800.0,10.9217,10.952,10.9141,10.9368,1407800.0
2007-05-14 15:30:00,14.46,14.47,14.43,14.43,1660200.0,10.9444,10.952,10.9217,10.9217,1660200.0
2007-05-14 15:40:00,14.43,14.45,14.42,14.45,1310200.0,10.9217,10.9368,10.9141,10.9368,1310200.0
2007-05-14 15:50:00,14.44,14.45,14.43,14.45,2059800.0,10.9293,10.9368,10.9217,10.9368,2059800.0
2007-05-15 09:30:00,14.46,14.5,14.38,14.38,1553000.0,10.9444,10.9747,10.8838,10.8838,1553000.0
2007-05-15 09:40:00,14.4,14.4,14.25,14.25,1580400.0,10.899,10.899,10.7855,10.7855,1580400.0
2007-05-15 09:50:00,14.25,14.32,14.19,14.29,1968800.0,10.7855,10.8384,10.74,10.8157,1968800.0
2007-05-15 10:00:00,14.29,14.42,14.27,14.34,1097400.0,10.8157,10.9141,10.8006,10.8536,1097400.0
2007-05-15 10:10:00,14.34,14.42,14.29,14.32,2190000.0,10.8536,10.9141,10.8157,10.8384,2190000.0
2007-05-15 10:20:00,14.32,14.4,14.28,14.37,1338400.0,10.8384,10.899,10.8082,10.8763,1338400.0
2007-05-15 10:30:00,14.38,14.38,14.3,14.31,1202200.0,10.8838,10.8838,10.8233,10.8309,1202200.0
2007-05-15 10:40:00,14.3,14.47,14.29,14.34,655600.0,10.8233,10.952,10.8157,10.8536,655600.0
2007-05-15 10:50:00,14.34,14.35,14.27,14.3,1096800.0,10.8536,10.8611,10.8006,10.8233,1096800.0
2007-05-15 11:00:00,14.29,14.3,14.24,14.24,1236800.0,10.8157,10.8233,10.7779,10.7779,1236800.0
2007-05-15 11:10:00,14.24,14.26,14.22,14.22,1823200.0,10.7779,10.793,10.7627,10.7627,1823200.0
2007-05-15 11:20:00,14.22,14.24,14.21,14.24,916800.0,10.7627,10.7779,10.7552,10.7779,916800.0
2007-05-15 11:30:00,14.24,14.25,14.22,14.24,763600.0,10.7779,10.7855,10.7627,10.7779,763600.0
2007-05-15 11:40:00,14.24,14.27,14.22,14.24,904800.0,10.7779,10.8006,10.7627,10.7779,904800.0
2007-05-15 11:50:00,14.24,14.26,14.24,14.24,517200.0,10.7779,10.793,10.7779,10.7779,517200.0
2007-05-15 12:00:00,14.24,14.24,14.22,14.23,973800.0,10.7779,10.7779,10.7627,10.7703,973800.0
2007-05-15 12:10:00,14.23,14.24,14.22,14.22,820400.0,10.7703,10.7779,10.7627,10.7627,820400.0
2007-05-15 12:20:00,14.22,14.23,14.21,14.22,450600.0,10.7627,10.7703,10.7552,10.7627,450600.0
2007-05-15 12:30:00,14.22,14.23,14.19,14.22,699200.0,10.7627,10.7703,10.74,10.7627,699200.0
2007-05-15 12:40:00,14.22,14.25,14.22,14.24,537000.0,10.7627,10.7855,10.7627,10.7779,537000.0
2007-05-15 12:50:00,14.24,14.24,14.19,14.21,494200.0,10.7779,10.7779,10.74,10.7552,494200.0
2007-05-15 13:00:00,14.21,14.24,14.2,14.21,441200.0,10.7552,10.7779,10.7476,10.7552,441200.0
2007-05-15 13:10:00,14.21,14.22,14.2,14.22,797000.0,10.7552,10.7627,10.7476,10.7627,797000.0
2007-05-15 13:20:00,14.22,14.24,14.22,14.23,560600.0,10.7627,10.7779,10.7627,10.7703,560600.0
2007-05-15 13:30:00,14.23,14.24,14.2,14.22,625200.0,10.7703,10.7779,10.7476,10.7627,625200.0
2007-05-15 13:40:00,14.22,14.22,14.19,14.2,1005800.0,10.7627,10.7627,10.74,10.7476,1005800.0
2007-05-15 13:50:00,14.2,14.24,14.2,14.24,384800.0,10.7476,10.7779,10.7476,10.7779,384800.0
2007-05-15 14:00:00,14.23,14.28,14.22,14.27,595200.0,10.7703,10.8082,10.7627,10.8006,595200.0
2007-05-15 14:10:00,14.27,14.28,14.22,14.22,655200.0,10.8006,10.8082,10.7627,10.7627,655200.0
2007-05-15 14:20:00,14.23,14.25,14.21,14.25,746600.0,10.7703,10.7855,10.7552,10.7855,746600.0
2007-05-15 14:30:00,14.25,14.28,14.22,14.23,1387000.0,10.7855,10.8082,10.7627,10.7703,1387000.0
2007-05-15 14:40:00,14.24,14.24,14.19,14.19,820200.0,10.7779,10.7779,10.74,10.74,820200.0
2007-05-15 14:50:00,14.19,14.22,14.19,14.22,833800.0,10.74,10.7627,10.74,10.7627,833800.0
2007-05-15 15:00:00,14.22,14.24,14.2,14.22,832000.0,10.7627,10.7779,10.7476,10.7627,832000.0
2007-05-15 15:10:00,14.23,14.24,14.22,14.24,497600.0,10.7703,10.7779,10.7627,10.7779,497600.0
2007-05-15 15:20:00,14.24,14.24,14.2,14.22,1133200.0,10.7779,10.7779,10.7476,10.7627,1133200.0
2007-05-15 15:30:00,14.22,14.23,14.2,14.22,1011000.0,10.7627,10.7703,10.7476,10.7627,1011000.0
2007-05-15 15:40:00,14.23,14.24,14.2,14.2,1164000.0,10.7703,10.7779,10.7476,10.7476,1164000.0
2007-05-15 15:50:00,14.2,14.22,14.19,14.19,1954600.0,10.7476,10.7627,10.74,10.74,1954600.0
2007-05-16 09:30:00,14.21,14.37,14.21,14.29,1284000.0,10.7552,10.8763,10.7552,10.8157,1284000.0
2007-05-16 09:40:00,14.29,14.3,14.21,14.23,1153200.0,10.8157,10.8233,10.7552,10.7703,1153200.0
2007-05-16 09:50:00,14.23,14.27,14.22,14.22,692400.0,10.7703,10.8006,10.7627,10.7627,692400.0
2007-05-16 10:00:00,14.22,14.24,14.17,14.19,828200.0,10.7627,10.7779,10.7249,10.74,828200.0
2007-05-16 10:10:00,14.19,14.29,14.19,14.28,1311600.0,10.74,10.8157,10.74,10.8082,1311600.0
2007-05-16 10:20:00,14.28,14.28,14.24,14.27,666000.0,10.8082,10.8082,10.7779,10.8006,666000.0
2007-05-16 10:30:00,14.28,14.28,14.2,14.21,766600.0,10.8082,10.8082,10.7476,10.7552,766600.0
2007-05-16 10:40:00,14.21,14.24,14.19,14.2,567600.0,10.7552,10.7779,10.74,10.7476,567600.0
2007-05-16 10:50:00,14.2,14.21,14.14,14.15,667800.0,10.7476,10.7552,10.7022,10.7098,667800.0
2007-05-16 11:00:00,14.15,14.21,14.15,14.19,706000.0,10.7098,10.7552,10.7098,10.74,706000.0
2007-05-16 11:10:00,14.19,14.19,14.11,14.14,1267000.0,10.74,10.74,10.6795,10.7022,1267000.0
2007-05-16 11:20:00,14.14,14.15,14.06,14.1,1371400.0,10.7022,10.7098,10.6416,10.6719,1371400.0
2007-05-16 11:30:00,14.1,14.13,14.06,14.13,1295200.0,10.6719,10.6946,10.6416,10.6946,1295200.0
2007-05-16 11:40:00,14.12,14.15,14.1,14.11,569000.0,10.6871,10.7098,10.6719,10.6795,569000.0
2007-05-16 11:50:00,14.11,14.14,14.06,14.11,1165800.0,10.6795,10.7022,10.6416,10.6795,1165800.0
2007-05-16 12:00:00,14.11,14.11,14.08,14.09,528400.0,10.6795,10.6795,10.6568,10.6644,528400.0
2007-05-16 12:10:00,14.09,14.1,14.08,14.1,479400.0,10.6644,10.6719,10.6568,10.6719,479400.0
2007-05-16 12:20:00,14.1,14.11,14.09,14.1,532000.0,10.6719,10.6795,10.6644,10.6719,532000.0
2007-05-16 12:30:00,14.1,14.1,14.06,14.06,479600.0,10.6719,10.6719,10.6416,10.6416,479600.0
2007-05-16 12:40:00,14.06,14.08,14.05,14.08,358600.0,10.6416,10.6568,10.6341,10.6568,358600.0
2007-05-16 12:50:00,14.08,14.11,14.08,14.1,664400.0,10.6568,10.6795,10.6568,10.6719,664400.0
2007-05-16 13:00:00,14.1,14.1,14.05,14.06,587400.0,10.6719,10.6719,10.6341,10.6416,587400.0
2007-05-16 13:10:00,14.06,14.22,14.03,14.05,824800.0,10.6416,10.7627,10.6189,10.6341,824800.0
2007-05-16 13:20:00,14.05,14.1,14.02,14.05,1293600.0,10.6341,10.6719,10.6114,10.6341,1293600.0
2007-05-16 13:30:00,14.05,14.06,14.04,14.05,659400.0,10.6341,10.6416,10.6265,10.6341,659400.0
2007-05-16 13:40:00,14.05,14.09,14.05,14.08,835600.0,10.6341,10.6644,10.6341,10.6568,835600.0
2007-05-16 13:50:00,14.07,14.09,14.02,14.04,1254800.0,10.6492,10.6644,10.6114,10.6265,1254800.0
2007-05-16 14:00:00,14.04,14.2,14.03,14.08,1811200.0,10.6265,10.7476,10.6189,10.6568,1811200.0
2007-05-16 14:10:00,14.08,14.08,14.05,14.07,872000.0,10.6568,10.6568,10.6341,10.6492,872000.0
2007-05-16 14:20:00,14.07,14.07,14.03,14.04,723800.0,10.6492,10.6492,10.6189,10.6265,723800.0
2007-05-16 14:30:00,14.04,14.08,14.04,14.08,642000.0,10.6265,10.6568,10.6265,10.6568,642000.0
2007-05-16 14:40:00,14.08,14.19,14.08,14.13,11299400.0,10.6568,10.74,10.6568,10.6946,11299400.0
2007-05-16 14:50:00,14.13,14.19,14.1,14.12,1271400.0,10.6946,10.74,10.6719,10.6871,1271400.0
2007-05-16 15:00:00,14.12,14.12,14.05,14.09,1484800.0,10.6871,10.6871,10.6341,10.6644,1484800.0
2007-05-16 15:10:00,14.09,14.1,14.07,14.09,1123200.0,10.6644,10.6719,10.6492,10.6644,1123200.0
2007-05-16 15:20:00,14.09,14.1,14.06,14.07,1284000.0,10.6644,10.6719,10.6416,10.6492,1284000.0
2007-05-16 15:30:00,14.08,14.11,14.07,14.09,2347400.0,10.6568,10.6795,10.6492,10.6644,2347400.0
2007-05-16 15:40:00,14.09,14.11,14.06,14.08,1868200.0,10.6644,10.6795,10.6416,10.6568,1868200.0
2007-05-16 15:50:00,14.08,14.11,14.06,14.09,2743600.0,10.6568,10.6795,10.6416,10.6644,2743600.0
2007-05-17 09:30:00,14.19,14.22,14.11,14.18,1193400.0,10.74,10.7627,10.6795,10.7325,1193400.0
2007-05-17 09:40:00,14.18,14.21,14.16,14.21,987800.0,10.7325,10.7552,10.7173,10.7552,987800.0
2007-05-17 09:50:00,14.21,14.27,14.2,14.24,1169200.0,10.7552,10.8006,10.7476,10.7779,1169200.0
2007-05-17 10:00:00,14.24,14.27,14.23,14.24,1049000.0,10.7779,10.8006,10.7703,10.7779,1049000.0
2007-05-17 10:10:00,14.24,14.24,14.19,14.2,877000.0,10.7779,10.7779,10.74,10.7476,877000.0
2007-05-17 10:20:00,14.2,14.2,14.15,14.18,884800.0,10.7476,10.7476,10.7098,10.7325,884800.0
2007-05-17 10:30:00,14.18,14.2,14.15,14.15,631800.0,10.7325,10.7476,10.7098,10.7098,631800.0
2007-05-17 10:40:00,14.15,14.16,14.14,14.15,729800.0,10.7098,10.7173,10.7022,10.7098,729800.0
2007-05-17 10:50:00,14.16,14.16,14.13,14.15,982600.0,10.7173,10.7173,10.6946,10.7098,982600.0
2007-05-17 11:00:00,14.15,14.17,14.09,14.1,1934800.0,10.7098,10.7249,10.6644,10.6719,1934800.0
2007-05-17 11:10:00,14.1,14.13,14.07,14.1,963200.0,10.6719,10.6946,10.6492,10.6719,963200.0
2007-05-17 11:20:00,14.1,14.11,14.05,14.07,593200.0,10.6719,10.6795,10.6341,10.6492,593200.0
2007-05-17 11:30:00,14.06,14.13,14.04,14.12,815000.0,10.6416,10.6946,10.6265,10.6871,815000.0
2007-05-17 11:40:00,14.12,14.13,14.08,14.11,547600.0,10.6871,10.6946,10.6568,10.6795,547600.0
2007-05-17 11:50:00,14.11,14.11,14.08,14.1,279400.0,10.6795,10.6795,10.6568,10.6719,279400.0
2007-05-17 12:00:00,14.1,14.15,14.06,14.06,612200.0,10.6719,10.7098,10.6416,10.6416,612200.0
2007-05-17 12:10:00,14.06,14.14,14.06,14.13,16668600.0,10.6416,10.7022,10.6416,10.6946,16668600.0
2007-05-17 12:20:00,14.13,14.13,14.08,14.12,1005000.0,10.6946,10.6946,10.6568,10.6871,1005000.0
2007-05-17 12:30:00,14.11,14.12,14.09,14.11,568400.0,10.6795,10.6871,10.6644,10.6795,568400.0
2007-05-17 12:40:00,14.11,14.11,14.1,14.1,481000.0,10.6795,10.6795,10.6719,10.6719,481000.0
2007-05-17 12:50:00,14.1,14.13,14.09,14.13,6523800.0,10.6719,10.6946,10.6644,10.6946,6523800.0
2007-05-17 13:00:00,14.12,14.13,14.09,14.12,647200.0,10.6871,10.6946,10.6644,10.6871,647200.0
2007-05-17 13:10:00,14.12,14.12,14.09,14.11,655000.0,10.6871,10.6871,10.6644,10.6795,655000.0
2007-05-17 13:20:00,14.11,14.13,14.11,14.13,537200.0,10.6795,10.6946,10.6795,10.6946,537200.0
2007-05-17 13:30:00,14.13,14.17,14.12,14.15,891200.0,10.6946,10.7249,10.6871,10.7098,891200.0
2007-05-17 13:40:00,14.16,14.18,14.15,14.18,573400.0,10.7173,10.7325,10.7098,10.7325,573400.0
2007-05-17 13:50:00,14.18,14.18,14.13,14.17,703800.0,10.7325,10.7325,10.6946,10.7249,703800.0
2007-05-17 14:00:00,14.17,14.18,14.16,14.17,273600.0,10.7249,10.7325,10.7173,10.7249,273600.0
2007-05-17 14:10:00,14.18,14.2,14.15,14.19,573400.0,10.7325,10.7476,10.7098,10.74,573400.0
2007-05-17 14:20:00,14.2,14.2,14.16,14.18,508400.0,10.7476,10.7476,10.7173,10.7325,508400.0
2007-05-17 14:30:00,14.18,14.21,14.18,14.2,630600.0,10.7325,10.7552,10.7325,10.7476,630600.0
2007-05-17 14:40:00,14.19,14.26,14.19,14.26,1516400.0,10.74,10.793,10.74,10.793,1516400.0
2007-05-17 14:50:00,14.26,14.29,14.24,14.26,1755200.0,10.793,10.8157,10.7779,10.793,1755200.0
2007-05-17 15:00:00,14.26,14.27,14.1,14.25,1657400.0,10.793,10.8006,10.6719,10.7855,1657400.0
2007-05-17 15:10:00,14.24,14.26,14.23,14.25,1713800.0,10.7779,10.793,10.7703,10.7855,1713800.0
2007-05-17 15:20:00,14.25,14.29,14.23,14.26,1531000.0,10.7855,10.8157,10.7703,10.793,1531000.0
2007-05-17 15:30:00,14.26,14.27,14.24,14.24,1210400.0,10.793,10.8006,10.7779,10.7779,1210400.0
2007-05-17 15:40:00,14.24,14.26,14.21,14.24,1888800.0,10.7779,10.793,10.7552,10.7779,1888800.0
2007-05-17 15:50:00,14.24,14.28,14.24,14.24,2447800.0,10.7779,10.8082,10.7779,10.7779,2447800.0
2007-05-18 09:30:00,14.32,14.43,14.28,14.4,7636200.0,10.8384,10.9217,10.8082,10.899,7636200.0
2007-05-18 09:40:00,14.4,14.47,14.38,14.41,2102400.0,10.899,10.952,10.8838,10.9066,2102400.0
2007-05-18 09:50:00,14.41,14.5,14.41,14.47,1667600.0,10.9066,10.9747,10.9066,10.952,1667600.0
2007-05-18 10:00:00,14.47,14.48,14.38,14.44,1367400.0,10.952,10.9595,10.8838,10.9293,1367400.0
2007-05-18 10:10:00,14.44,14.49,14.42,14.47,1025000.0,10.9293,10.9671,10.9141,10.952,1025000.0
2007-05-18 10:20:00,14.47,14.52,14.47,14.51,1183000.0,10.952,10.9898,10.952,10.9822,1183000.0
2007-05-18 10:30:00,14.51,14.53,14.49,14.5,1081800.0,10.9822,10.9974,10.9671,10.9747,1081800.0
2007-05-18 10:40:00,14.5,14.52,14.49,14.51,1026200.0,10.9747,10.9898,10.9671,10.9822,1026200.0
2007-05-18 10:50:00,14.51,14.54,14.5,14.52,846000.0,10.9822,11.0049,10.9747,10.9898,846000.0
2007-05-18 11:00:00,14.52,14.56,14.51,14.56,1187800.0,10.9898,11.0201,10.9822,11.0201,1187800.0
2007-05-18 11:10:00,14.56,14.56,14.53,14.54,634200.0,11.0201,11.0201,10.9974,11.0049,634200.0
2007-05-18 11:20:00,14.54,14.58,14.54,14.56,1058400.0,11.0049,11.0352,11.0049,11.0201,1058400.0
2007-05-18 11:30:00,14.56,14.56,14.52,14.53,1393200.0,11.0201,11.0201,10.9898,10.9974,1393200.0
2007-05-18 11:40:00,14.53,14.55,14.52,14.54,717000.0,10.9974,11.0125,10.9898,11.0049,717000.0
2007-05-18 11:50:00,14.54,14.54,14.53,14.53,303400.0,11.0049,11.0049,10.9974,10.9974,303400.0
2007-05-18 12:00:00,14.54,14.54,14.52,14.54,726800.0,11.0049,11.0049,10.9898,11.0049,726800.0
2007-05-18 12:10:00,14.54,14.59,14.54,14.59,716200.0,11.0049,11.0428,11.0049,11.0428,716200.0
2007-05-18 12:20:00,14.59,14.62,14.59,14.6,682600.0,11.0428,11.0655,11.0428,11.0504,682600.0
2007-05-18 12:30:00,14.61,14.61,14.58,14.58,348000.0,11.0579,11.0579,11.0352,11.0352,348000.0
2007-05-18 12:40:00,14.58,14.65,14.58,14.62,680600.0,11.0352,11.0882,11.0352,11.0655,680600.0
2007-05-18 12:50:00,14.62,14.62,14.6,14.6,418400.0,11.0655,11.0655,11.0504,11.0504,418400.0
2007-05-18 13:00:00,14.6,14.61,14.58,14.59,495800.0,11.0504,11.0579,11.0352,11.0428,495800.0
2007-05-18 13:10:00,14.59,14.62,14.58,14.59,477600.0,11.0428,11.0655,11.0352,11.0428,477600.0
2007-05-18 13:20:00,14.59,14.59,14.56,14.58,547600.0,11.0428,11.0428,11.0201,11.0352,547600.0
2007-05-18 13:30:00,14.58,14.61,14.58,14.58,517000.0,11.0352,11.0579,11.0352,11.0352,517000.0
2007-05-18 13:40:00,14.58,14.62,14.58,14.6,484000.0,11.0352,11.0655,11.0352,11.0504,484000.0
2007-05-18 13:50:00,14.6,14.6,14.58,14.58,329200.0,11.0504,11.0504,11.0352,11.0352,329200.0
2007-05-18 14:00:00,14.58,14.58,14.57,14.58,380000.0,11.0352,11.0352,11.0277,11.0352,380000.0
2007-05-18 14:10:00,14.58,14.61,14.58,14.61,513200.0,11.0352,11.0579,11.0352,11.0579,513200.0
2007-05-18 14:20:00,14.61,14.63,14.24,14.59,671400.0,11.0579,11.0731,10.7779,11.0428,671400.0
2007-05-18 14:30:00,14.58,14.59,14.54,14.54,609000.0,11.0352,11.0428,11.0049,11.0049,609000.0
2007-05-18 14:40:00,14.55,14.55,14.51,14.53,683400.0,11.0125,11.0125,10.9822,10.9974,683400.0
2007-05-18 14:50:00,14.53,14.55,14.52,14.53,404600.0,10.9974,11.0125,10.9898,10.9974,404600.0
2007-05-18 15:00:00,14.54,14.55,14.53,14.53,452600.0,11.0049,11.0125,10.9974,10.9974,452600.0
2007-05-18 15:10:00,14.53,14.55,14.49,14.5,913400.0,10.9974,11.0125,10.9671,10.9747,913400.0
2007-05-18 15:20:00,14.5,14.52,14.48,14.49,1029000.0,10.9747,10.9898,10.9595,10.9671,1029000.0
2007-05-18 15:30:00,14.49,14.49,14.46,14.47,1290000.0,10.9671,10.9671,10.9444,10.952,1290000.0
2007-05-18 15:40:00,14.47,14.49,14.47,14.47,1147600.0,10.952,10.9671,10.952,10.952,1147600.0
2007-05-18 15:50:00,14.47,14.58,14.47,14.49,1918200.0,10.952,11.0352,10.952,10.9671,1918200.0
2007-05-21 09:30:00,14.56,14.7,14.51,14.54,1209800.0,11.0201,11.126,10.9822,11.0049,1209800.0
2007-05-21 09:40:00,14.54,14.55,14.51,14.55,797000.0,11.0049,11.0125,10.9822,11.0125,797000.0
2007-05-21 09:50:00,14.55,14.6,14.53,14.6,897000.0,11.0125,11.0504,10.9974,11.0504,897000.0
2007-05-21 10:00:00,14.59,14.65,14.58,14.63,1423400.0,11.0428,11.0882,11.0352,11.0731,1423400.0
2007-05-21 10:10:00,14.63,14.63,14.56,14.61,947800.0,11.0731,11.0731,11.0201,11.0579,947800.0
2007-05-21 10:20:00,14.61,14.63,14.59,14.63,474400.0,11.0579,11.0731,11.0428,11.0731,474400.0
2007-05-21 10:30:00,14.63,14.63,14.61,14.62,572800.0,11.0731,11.0731,11.0579,11.0655,572800.0
2007-05-21 10:40:00,14.62,14.68,14.61,14.67,743400.0,11.0655,11.1109,11.0579,11.1033,743400.0
2007-05-21 10:50:00,14.68,14.72,14.66,14.67,1022600.0,11.1109,11.1412,11.0958,11.1033,1022600.0
2007-05-21 11:00:00,14.67,14.71,14.65,14.67,800800.0,11.1033,11.1336,11.0882,11.1033,800800.0
2007-05-21 11:10:00,14.67,14.69,14.67,14.69,352600.0,11.1033,11.1185,11.1033,11.1185,352600.0
2007-05-21 11:20:00,14.69,14.72,14.68,14.71,669600.0,11.1185,11.1412,11.1109,11.1336,669600.0
2007-05-21 11:30:00,14.71,14.72,14.69,14.72,729200.0,11.1336,11.1412,11.1185,11.1412,729200.0
2007-05-21 11:40:00,14.72,14.72,14.69,14.72,641000.0,11.1412,11.1412,11.1185,11.1412,641000.0
2007-05-21 11:50:00,14.72,14.76,14.71,14.75,744200.0,11.1412,11.1715,11.1336,11.1639,744200.0
2007-05-21 12:00:00,14.75,14.78,14.7,14.77,1201600.0,11.1639,11.1866,11.126,11.179,1201600.0
2007-05-21 12:10:00,14.77,14.8,14.74,14.75,644800.0,11.179,11.2017,11.1563,11.1639,644800.0
2007-05-21 12:20:00,14.76,14.77,14.74,14.75,678800.0,11.1715,11.179,11.1563,11.1639,678800.0
2007-05-21 12:30:00,14.75,14.75,14.71,14.72,756200.0,11.1639,11.1639,11.1336,11.1412,756200.0
2007-05-21 12:40:00,14.72,14.73,14.7,14.72,401800.0,11.1412,11.1488,11.126,11.1412,401800.0
2007-05-21 12:50:00,14.73,14.74,14.71,14.72,246800.0,11.1488,11.1563,11.1336,11.1412,246800.0
2007-05-21 13:00:00,14.72,14.74,14.72,14.72,201200.0,11.1412,11.1563,11.1412,11.1412,201200.0
2007-05-21 13:10:00,14.72,14.74,14.71,14.74,379600.0,11.1412,11.1563,11.1336,11.1563,379600.0
2007-05-21 13:20:00,14.73,14.77,14.72,14.76,518600.0,11.1488,11.179,11.1412,11.1715,518600.0
2007-05-21 13:30:00,14.76,14.77,14.74,14.76,623000.0,11.1715,11.179,11.1563,11.1715,623000.0
2007-05-21 13:40:00,14.76,14.77,14.75,14.76,457000.0,11.1715,11.179,11.1639,11.1715,457000.0
2007-05-21 13:50:00,14.76,14.77,14.74,14.74,331800.0,11.1715,11.179,11.1563,11.1563,331800.0
2007-05-21 14:00:00,14.74,14.74,14.72,14.72,269200.0,11.1563,11.1563,11.1412,11.1412,269200.0
2007-05-21 14:10:00,14.72,14.72,14.71,14.71,212000.0,11.1412,11.1412,11.1336,11.1336,212000.0
2007-05-21 14:20:00,14.71,14.71,14.66,14.67,826400.0,11.1336,11.1336,11.0958,11.1033,826400.0
2007-05-21 14:30:00,14.67,14.69,14.65,14.69,1437400.0,11.1033,11.1185,11.0882,11.1185,1437400.0
2007-05-21 14:40:00,14.69,14.7,14.66,14.67,386400.0,11.1185,11.126,11.0958,11.1033,386400.0
2007-05-21 14:50:00,14.67,14.69,14.67,14.67,469200.0,11.1033,11.1185,11.1033,11.1033,469200.0
2007-05-21 15:00:00,14.67,14.67,14.59,14.6,1078200.0,11.1033,11.1033,11.0428,11.0504,1078200.0
2007-05-21 15:10:00,14.6,14.62,14.58,14.59,898000.0,11.0504,11.0655,11.0352,11.0428,898000.0
2007-05-21 15:20:00,14.59,14.62,14.57,14.58,1312400.0,11.0428,11.0655,11.0277,11.0352,1312400.0
2007-05-21 15:30:00,14.58,14.59,14.56,14.57,753600.0,11.0352,11.0428,11.0201,11.0277,753600.0
2007-05-21 15:40:00,14.58,14.65,14.57,14.64,874600.0,11.0352,11.0882,11.0277,11.0806,874600.0
2007-05-21 15:50:00,14.63,14.64,14.58,14.63,1395000.0,11.0731,11.0806,11.0352,11.0731,1395000.0
2007-05-22 09:30:00,14.66,14.77,14.66,14.71,1074000.0,11.0958,11.179,11.0958,11.1336,1074000.0
2007-05-22 09:40:00,14.71,14.76,14.7,14.7,867000.0,11.1336,11.1715,11.126,11.126,867000.0
2007-05-22 09:50:00,14.69,14.7,14.65,14.65,646600.0,11.1185,11.126,11.0882,11.0882,646600.0
2007-05-22 10:00:00,14.65,14.7,14.56,14.58,924200.0,11.0882,11.126,11.0201,11.0352,924200.0
2007-05-22 10:10:00,14.58,14.59,14.5,14.5,956000.0,11.0352,11.0428,10.9747,10.9747,956000.0
2007-05-22 10:20:00,14.5,14.54,14.47,14.54,1147800.0,10.9747,11.0049,10.952,11.0049,1147800.0
2007-05-22 10:30:00,14.54,14.55,14.51,14.51,515000.0,11.0049,11.0125,10.9822,10.9822,515000.0
2007-05-22 10:40:00,14.51,14.54,14.5,14.51,487200.0,10.9822,11.0049,10.9747,10.9822,487200.0
2007-05-22 10:50:00,14.51,14.52,14.47,14.51,603000.0,10.9822,10.9898,10.952,10.9822,603000.0
2007-05-22 11:00:00,14.51,14.51,14.47,14.49,388000.0,10.9822,10.9822,10.952,10.9671,388000.0
2007-05-22 11:10:00,14.49,14.51,14.49,14.5,446800.0,10.9671,10.9822,10.9671,10.9747,446800.0
2007-05-22 11:20:00,14.5,14.53,14.49,14.53,312800.0,10.9747,10.9974,10.9671,10.9974,312800.0
2007-05-22 11:30:00,14.53,14.53,14.49,14.51,499000.0,10.9974,10.9974,10.9671,10.9822,499000.0
2007-05-22 11:40:00,14.51,14.51,14.49,14.5,321600.0,10.9822,10.9822,10.9671,10.9747,321600.0
2007-05-22 11:50:00,14.51,14.51,14.49,14.51,406200.0,10.9822,10.9822,10.9671,10.9822,406200.0
2007-05-22 12:00:00,14.5,14.51,14.49,14.51,198800.0,10.9747,10.9822,10.9671,10.9822,198800.0
2007-05-22 12:10:00,14.51,14.53,14.51,14.52,243800.0,10.9822,10.9974,10.9822,10.9898,243800.0
2007-05-22 12:20:00,14.52,14.55,14.52,14.55,342800.0,10.9898,11.0125,10.9898,11.0125,342800.0
2007-05-22 12:30:00,14.54,14.56,14.53,14.53,293800.0,11.0049,11.0201,10.9974,10.9974,293800.0
2007-05-22 12:40:00,14.54,14.55,14.52,14.53,479400.0,11.0049,11.0125,10.9898,10.9974,479400.0
2007-05-22 12:50:00,14.53,14.58,14.53,14.58,379000.0,10.9974,11.0352,10.9974,11.0352,379000.0
2007-05-22 13:00:00,14.57,14.59,14.56,14.59,397800.0,11.0277,11.0428,11.0201,11.0428,397800.0
2007-05-22 13:10:00,14.59,14.61,14.58,14.58,391000.0,11.0428,11.0579,11.0352,11.0352,391000.0
2007-05-22 13:20:00,14.58,14.58,14.56,14.57,104600.0,11.0352,11.0352,11.0201,11.0277,104600.0
2007-05-22 13:30:00,14.57,14.6,14.56,14.56,275000.0,11.0277,11.0504,11.0201,11.0201,275000.0
2007-05-22 13:40:00,14.56,14.56,14.55,14.56,274600.0,11.0201,11.0201,11.0125,11.0201,274600.0
2007-05-22 13:50:00,14.56,14.59,14.55,14.58,413600.0,11.0201,11.0428,11.0125,11.0352,413600.0
2007-05-22 14:00:00,14.58,14.58,14.56,14.57,516800.0,11.0352,11.0352,11.0201,11.0277,516800.0
2007-05-22 14:10:00,14.57,14.59,14.56,14.56,433200.0,11.0277,11.0428,11.0201,11.0201,433200.0
2007-05-22 14:20:00,14.56,14.57,14.55,14.56,240200.0,11.0201,11.0277,11.0125,11.0201,240200.0
2007-05-22 14:30:00,14.57,14.57,14.54,14.55,586400.0,11.0277,11.0277,11.0049,11.0125,586400.0
2007-05-22 14:40:00,14.55,14.55,14.51,14.52,482400.0,11.0125,11.0125,10.9822,10.9898,482400.0
2007-05-22 14:50:00,14.52,14.52,14.5,14.51,464200.0,10.9898,10.9898,10.9747,10.9822,464200.0
2007-05-22 15:00:00,14.51,14.55,14.5,14.54,673400.0,10.9822,11.0125,10.9747,11.0049,673400.0
2007-05-22 15:10:00,14.54,14.54,14.5,14.51,475600.0,11.0049,11.0049,10.9747,10.9822,475600.0
2007-05-22 15:20:00,14.51,14.53,14.5,14.53,298400.0,10.9822,10.9974,10.9747,10.9974,298400.0
2007-05-22 15:30:00,14.53,14.54,14.51,14.52,715200.0,10.9974,11.0049,10.9822,10.9898,715200.0
2007-05-22 15:40:00,14.52,14.53,14.5,14.5,758000.0,10.9898,10.9974,10.9747,10.9747,758000.0
2007-05-22 15:50:00,14.51,14.51,14.49,14.5,891000.0,10.9822,10.9822,10.9671,10.9747,891000.0
2007-05-23 09:30:00,14.59,14.62,14.53,14.59,739000.0,11.0428,11.0655,10.9974,11.0428,739000.0
2007-05-23 09:40:00,14.59,14.62,14.53,14.55,315200.0,11.0428,11.0655,10.9974,11.0125,315200.0
2007-05-23 09:50:00,14.55,14.58,14.55,14.56,336800.0,11.0125,11.0352,11.0125,11.0201,336800.0
2007-05-23 10:00:00,14.55,14.58,14.51,14.55,538000.0,11.0125,11.0352,10.9822,11.0125,538000.0
2007-05-23 10:10:00,14.54,14.58,14.54,14.58,477200.0,11.0049,11.0352,11.0049,11.0352,477200.0
2007-05-23 10:20:00,14.58,14.6,14.55,14.6,551600.0,11.0352,11.0504,11.0125,11.0504,551600.0
2007-05-23 10:30:00,14.6,14.6,14.55,14.56,465400.0,11.0504,11.0504,11.0125,11.0201,465400.0
2007-05-23 10:40:00,14.55,14.58,14.55,14.56,334600.0,11.0125,11.0352,11.0125,11.0201,334600.0
2007-05-23 10:50:00,14.56,14.58,14.55,14.56,379200.0,11.0201,11.0352,11.0125,11.0201,379200.0
2007-05-23 11:00:00,14.56,14.56,14.54,14.55,264000.0,11.0201,11.0201,11.0049,11.0125,264000.0
2007-05-23 11:10:00,14.55,14.55,14.53,14.53,541800.0,11.0125,11.0125,10.9974,10.9974,541800.0
2007-05-23 11:20:00,14.53,14.55,14.53,14.55,333200.0,10.9974,11.0125,10.9974,11.0125,333200.0
2007-05-23 11:30:00,14.55,14.56,14.54,14.55,287200.0,11.0125,11.0201,11.0049,11.0125,287200.0
2007-05-23 11:40:00,14.55,14.59,14.55,14.58,320200.0,11.0125,11.0428,11.0125,11.0352,320200.0
2007-05-23 11:50:00,14.58,14.61,14.58,14.59,454400.0,11.0352,11.0579,11.0352,11.0428,454400.0
2007-05-23 12:00:00,14.59,14.61,14.59,14.61,298800.0,11.0428,11.0579,11.0428,11.0579,298800.0
2007-05-23 12:10:00,14.61,14.61,14.6,14.61,380000.0,11.0579,11.0579,11.0504,11.0579,380000.0
2007-05-23 12:20:00,14.61,14.61,14.59,14.6,227400.0,11.0579,11.0579,11.0428,11.0504,227400.0
2007-05-23 12:30:00,14.6,14.6,14.59,14.59,262400.0,11.0504,11.0504,11.0428,11.0428,262400.0
2007-05-23 12:40:00,14.58,14.6,14.56,14.59,245200.0,11.0352,11.0504,11.0201,11.0428,245200.0
2007-05-23 12:50:00,14.59,14.61,14.59,14.6,269200.0,11.0428,11.0579,11.0428,11.0504,269200.0
2007-05-23 13:00:00,14.6,14.62,14.6,14.62,193200.0,11.0504,11.0655,11.0504,11.0655,193200.0
2007-05-23 13:10:00,14.62,14.63,14.61,14.62,237600.0,11.0655,11.0731,11.0579,11.0655,237600.0
2007-05-23 13:20:00,14.63,14.63,14.6,14.6,402200.0,11.0731,11.0731,11.0504,11.0504,402200.0
2007-05-23 13:30:00,14.61,14.61,14.56,14.56,275800.0,11.0579,11.0579,11.0201,11.0201,275800.0
2007-05-23 13:40:00,14.56,14.58,14.56,14.58,227400.0,11.0201,11.0352,11.0201,11.0352,227400.0
2007-05-23 13:50:00,14.58,14.59,14.55,14.56,225600.0,11.0352,11.0428,11.0125,11.0201,225600.0
2007-05-23 14:00:00,14.56,14.59,14.53,14.55,410200.0,11.0201,11.0428,10.9974,11.0125,410200.0
2007-05-23 14:10:00,14.55,14.58,14.53,14.53,258400.0,11.0125,11.0352,10.9974,10.9974,258400.0
2007-05-23 14:20:00,14.53,14.53,14.47,14.48,736000.0,10.9974,10.9974,10.952,10.9595,736000.0
2007-05-23 14:30:00,14.49,14.52,14.48,14.49,569600.0,10.9671,10.9898,10.9595,10.9671,569600.0
2007-05-23 14:40:00,14.49,14.55,14.49,14.52,388400.0,10.9671,11.0125,10.9671,10.9898,388400.0
2007-05-23 14:50:00,14.52,14.53,14.49,14.5,390800.0,10.9898,10.9974,10.9671,10.9747,390800.0
2007-05-23 15:00:00,14.5,14.5,14.49,14.49,278000.0,10.9747,10.9747,10.9671,10.9671,278000.0
2007-05-23 15:10:00,14.49,14.5,14.47,14.5,376200.0,10.9671,10.9747,10.952,10.9747,376200.0
2007-05-23 15:20:00,14.5,14.5,14.47,14.49,482600.0,10.9747,10.9747,10.952,10.9671,482600.0
2007-05-23 15:30:00,14.49,14.49,14.46,14.49,456400.0,10.9671,10.9671,10.9444,10.9671,456400.0
2007-05-23 15:40:00,14.49,14.49,14.44,14.45,603000.0,10.9671,10.9671,10.9293,10.9368,603000.0
2007-05-23 15:50:00,14.45,14.46,14.44,14.44,1209600.0,10.9368,10.9444,10.9293,10.9293,1209600.0
2007-05-24 09:30:00,14.45,14.55,14.45,14.47,648800.0,10.9368,11.0125,10.9368,10.952,648800.0
2007-05-24 09:40:00,14.47,14.48,14.43,14.48,555400.0,10.952,10.9595,10.9217,10.9595,555400.0
2007-05-24 09:50:00,14.49,14.52,14.47,14.49,437800.0,10.9671,10.9898,10.952,10.9671,437800.0
2007-05-24 10:00:00,14.49,14.58,14.49,14.55,906800.0,10.9671,11.0352,10.9671,11.0125,906800.0
2007-05-24 10:10:00,14.55,14.56,14.52,14.56,416600.0,11.0125,11.0201,10.9898,11.0201,416600.0
2007-05-24 10:20:00,14.56,14.56,14.51,14.51,334600.0,11.0201,11.0201,10.9822,10.9822,334600.0
2007-05-24 10:30:00,14.52,14.53,14.47,14.48,393400.0,10.9898,10.9974,10.952,10.9595,393400.0
2007-05-24 10:40:00,14.47,14.5,14.43,14.46,451600.0,10.952,10.9747,10.9217,10.9444,451600.0
2007-05-24 10:50:00,14.46,14.46,14.38,14.39,582800.0,10.9444,10.9444,10.8838,10.8914,582800.0
2007-05-24 11:00:00,14.38,14.45,14.38,14.45,530400.0,10.8838,10.9368,10.8838,10.9368,530400.0
2007-05-24 11:10:00,14.45,14.46,14.27,14.27,893000.0,10.9368,10.9444,10.8006,10.8006,893000.0
2007-05-24 11:20:00,14.28,14.33,14.27,14.27,1145600.0,10.8082,10.846,10.8006,10.8006,1145600.0
2007-05-24 11:30:00,14.28,14.33,14.25,14.33,480200.0,10.8082,10.846,10.7855,10.846,480200.0
2007-05-24 11:40:00,14.33,14.33,14.27,14.3,605000.0,10.846,10.846,10.8006,10.8233,605000.0
2007-05-24 11:50:00,14.3,14.31,14.29,14.3,528000.0,10.8233,10.8309,10.8157,10.8233,528000.0
2007-05-24 12:00:00,14.3,14.3,14.24,14.24,1761000.0,10.8233,10.8233,10.7779,10.7779,1761000.0
2007-05-24 12:10:00,14.24,14.26,14.22,14.24,960200.0,10.7779,10.793,10.7627,10.7779,960200.0
2007-05-24 12:20:00,14.24,14.24,14.21,14.22,1041800.0,10.7779,10.7779,10.7552,10.7627,1041800.0
2007-05-24 12:30:00,14.22,14.22,14.19,14.21,809200.0,10.7627,10.7627,10.74,10.7552,809200.0
2007-05-24 12:40:00,14.21,14.24,14.2,14.24,652600.0,10.7552,10.7779,10.7476,10.7779,652600.0
2007-05-24 12:50:00,14.23,14.26,14.21,14.26,548600.0,10.7703,10.793,10.7552,10.793,548600.0
2007-05-24 13:00:00,14.26,14.3,14.25,14.26,350200.0,10.793,10.8233,10.7855,10.793,350200.0
2007-05-24 13:10:00,14.27,14.31,14.26,14.29,645600.0,10.8006,10.8309,10.793,10.8157,645600.0
2007-05-24 13:20:00,14.29,14.29,14.26,14.27,287000.0,10.8157,10.8157,10.793,10.8006,287000.0
2007-05-24 13:30:00,14.28,14.28,14.24,14.26,440800.0,10.8082,10.8082,10.7779,10.793,440800.0
2007-05-24 13:40:00,14.26,14.28,14.25,14.27,357600.0,10.793,10.8082,10.7855,10.8006,357600.0
2007-05-24 13:50:00,14.27,14.29,14.24,14.28,854200.0,10.8006,10.8157,10.7779,10.8082,854200.0
2007-05-24 14:00:00,14.28,14.28,14.24,14.26,990400.0,10.8082,10.8082,10.7779,10.793,990400.0
2007-05-24 14:10:00,14.26,14.27,14.22,14.24,741800.0,10.793,10.8006,10.7627,10.7779,741800.0
2007-05-24 14:20:00,14.23,14.26,14.2,14.21,603200.0,10.7703,10.793,10.7476,10.7552,603200.0
2007-05-24 14:30:00,14.21,14.22,14.18,14.19,701200.0,10.7552,10.7627,10.7325,10.74,701200.0
2007-05-24 14:40:00,14.19,14.2,14.15,14.17,946600.0,10.74,10.7476,10.7098,10.7249,946600.0
2007-05-24 14:50:00,14.17,14.17,14.15,14.16,1050800.0,10.7249,10.7249,10.7098,10.7173,1050800.0
2007-05-24 15:00:00,14.15,14.22,14.15,14.22,1007200.0,10.7098,10.7627,10.7098,10.7627,1007200.0
2007-05-24 15:10:00,14.22,14.24,14.18,14.19,1121200.0,10.7627,10.7779,10.7325,10.74,1121200.0
2007-05-24 15:20:00,14.18,14.22,14.14,14.15,1055200.0,10.7325,10.7627,10.7022,10.7098,1055200.0
2007-05-24 15:30:00,14.15,14.18,14.13,14.13,1141000.0,10.7098,10.7325,10.6946,10.6946,1141000.0
2007-05-24 15:40:00,14.13,14.15,14.04,14.11,3059000.0,10.6946,10.7098,10.6265,10.6795,3059000.0
2007-05-24 15:50:00,14.11,14.15,14.1,14.15,2182000.0,10.6795,10.7098,10.6719,10.7098,2182000.0
2007-05-25 09:30:00,14.27,14.27,14.15,14.18,884200.0,10.8006,10.8006,10.7098,10.7325,884200.0
2007-05-25 09:40:00,14.18,14.23,14.15,14.2,400800.0,10.7325,10.7703,10.7098,10.7476,400800.0
2007-05-25 09:50:00,14.2,14.24,14.2,14.22,559200.0,10.7476,10.7779,10.7476,10.7627,559200.0
2007-05-25 10:00:00,14.22,14.24,14.21,14.23,474600.0,10.7627,10.7779,10.7552,10.7703,474600.0
2007-05-25 10:10:00,14.24,14.28,14.24,14.27,423000.0,10.7779,10.8082,10.7779,10.8006,423000.0
2007-05-25 10:20:00,14.27,14.27,14.22,14.22,406000.0,10.8006,10.8006,10.7627,10.7627,406000.0
2007-05-25 10:30:00,14.22,14.29,14.22,14.28,244800.0,10.7627,10.8157,10.7627,10.8082,244800.0
2007-05-25 10:40:00,14.29,14.29,14.25,14.26,284400.0,10.8157,10.8157,10.7855,10.793,284400.0
2007-05-25 10:50:00,14.26,14.28,14.24,14.25,246400.0,10.793,10.8082,10.7779,10.7855,246400.0
2007-05-25 11:00:00,14.26,14.26,14.21,14.21,397000.0,10.793,10.793,10.7552,10.7552,397000.0
2007-05-25 11:10:00,14.21,14.21,14.2,14.21,288400.0,10.7552,10.7552,10.7476,10.7552,288400.0
2007-05-25 11:20:00,14.21,14.21,14.18,14.18,421600.0,10.7552,10.7552,10.7325,10.7325,421600.0
2007-05-25 11:30:00,14.19,14.19,14.18,14.19,276600.0,10.74,10.74,10.7325,10.74,276600.0
2007-05-25 11:40:00,14.19,14.19,14.15,14.15,432600.0,10.74,10.74,10.7098,10.7098,432600.0
2007-05-25 11:50:00,14.15,14.16,14.11,14.13,668400.0,10.7098,10.7173,10.6795,10.6946,668400.0
2007-05-25 12:00:00,14.13,14.13,14.11,14.12,681600.0,10.6946,10.6946,10.6795,10.6871,681600.0
2007-05-25 12:10:00,14.11,14.13,14.11,14.11,445000.0,10.6795,10.6946,10.6795,10.6795,445000.0
2007-05-25 12:20:00,14.12,14.13,14.1,14.11,411800.0,10.6871,10.6946,10.6719,10.6795,411800.0
2007-05-25 12:30:00,14.11,14.15,14.1,14.13,283200.0,10.6795,10.7098,10.6719,10.6946,283200.0
2007-05-25 12:40:00,14.13,14.15,14.13,14.15,398400.0,10.6946,10.7098,10.6946,10.7098,398400.0
2007-05-25 12:50:00,14.14,14.17,14.13,14.16,451600.0,10.7022,10.7249,10.6946,10.7173,451600.0
2007-05-25 13:00:00,14.15,14.19,14.15,14.19,439000.0,10.7098,10.74,10.7098,10.74,439000.0
2007-05-25 13:10:00,14.2,14.22,14.19,14.21,261000.0,10.7476,10.7627,10.74,10.7552,261000.0
2007-05-25 13:20:00,14.2,14.22,14.19,14.22,424200.0,10.7476,10.7627,10.74,10.7627,424200.0
2007-05-25 13:30:00,14.21,14.22,14.21,14.22,485000.0,10.7552,10.7627,10.7552,10.7627,485000.0
2007-05-25 13:40:00,14.21,14.22,14.21,14.22,299600.0,10.7552,10.7627,10.7552,10.7627,299600.0
2007-05-25 13:50:00,14.22,14.24,14.22,14.24,214800.0,10.7627,10.7779,10.7627,10.7779,214800.0
2007-05-25 14:00:00,14.24,14.28,14.23,14.27,571600.0,10.7779,10.8082,10.7703,10.8006,571600.0
2007-05-25 14:10:00,14.27,14.28,14.26,14.27,386000.0,10.8006,10.8082,10.793,10.8006,386000.0
2007-05-25 14:20:00,14.27,14.28,14.27,14.27,252000.0,10.8006,10.8082,10.8006,10.8006,252000.0
2007-05-25 14:30:00,14.27,14.29,14.21,14.28,301600.0,10.8006,10.8157,10.7552,10.8082,301600.0
2007-05-25 14:40:00,14.28,14.3,14.27,14.3,411800.0,10.8082,10.8233,10.8006,10.8233,411800.0
2007-05-25 14:50:00,14.3,14.33,14.3,14.32,834600.0,10.8233,10.846,10.8233,10.8384,834600.0
2007-05-25 15:00:00,14.32,14.33,14.31,14.33,565800.0,10.8384,10.846,10.8309,10.846,565800.0
2007-05-25 15:10:00,14.33,14.35,14.33,14.35,633400.0,10.846,10.8611,10.846,10.8611,633400.0
2007-05-25 15:20:00,14.35,14.35,14.33,14.34,672800.0,10.8611,10.8611,10.846,10.8536,672800.0
2007-05-25 15:30:00,14.34,14.34,14.31,14.33,556600.0,10.8536,10.8536,10.8309,10.846,556600.0
2007-05-25 15:40:00,14.33,14.34,14.32,14.33,623200.0,10.846,10.8536,10.8384,10.846,623200.0
2007-05-25 15:50:00,14.33,14.33,14.3,14.3,1265000.0,10.846,10.846,10.8233,10.8233,1265000.0
2007-05-29 09:30:00,14.35,14.35,14.25,14.3,878000.0,10.8611,10.8611,10.7855,10.8233,878000.0
2007-05-29 09:40:00,14.3,14.3,14.26,14.28,239400.0,10.8233,10.8233,10.793,10.8082,239400.0
2007-05-29 09:50:00,14.29,14.32,14.28,14.32,314000.0,10.8157,10.8384,10.8082,10.8384,314000.0
2007-05-29 10:00:00,14.32,14.37,14.3,14.37,708400.0,10.8384,10.8763,10.8233,10.8763,708400.0
2007-05-29 10:10:00,14.37,14.37,14.3,14.3,628400.0,10.8763,10.8763,10.8233,10.8233,628400.0
2007-05-29 10:20:00,14.3,14.3,14.21,14.24,773400.0,10.8233,10.8233,10.7552,10.7779,773400.0
2007-05-29 10:30:00,14.24,14.31,14.24,14.3,565600.0,10.7779,10.8309,10.7779,10.8233,565600.0
2007-05-29 10:40:00,14.3,14.33,14.3,14.31,342600.0,10.8233,10.846,10.8233,10.8309,342600.0
2007-05-29 10:50:00,14.31,14.34,14.31,14.33,171600.0,10.8309,10.8536,10.8309,10.846,171600.0
2007-05-29 11:00:00,14.33,14.33,14.29,14.29,256200.0,10.846,10.846,10.8157,10.8157,256200.0
2007-05-29 11:10:00,14.29,14.31,14.29,14.31,148800.0,10.8157,10.8309,10.8157,10.8309,148800.0
2007-05-29 11:20:00,14.31,14.31,14.29,14.3,297400.0,10.8309,10.8309,10.8157,10.8233,297400.0
2007-05-29 11:30:00,14.31,14.33,14.3,14.31,425800.0,10.8309,10.846,10.8233,10.8309,425800.0
2007-05-29 11:40:00,14.31,14.34,14.31,14.33,447400.0,10.8309,10.8536,10.8309,10.846,447400.0
2007-05-29 11:50:00,14.33,14.34,14.29,14.29,362600.0,10.846,10.8536,10.8157,10.8157,362600.0
2007-05-29 12:00:00,14.3,14.34,14.29,14.33,423600.0,10.8233,10.8536,10.8157,10.846,423600.0
2007-05-29 12:10:00,14.33,14.34,14.28,14.28,239600.0,10.846,10.8536,10.8082,10.8082,239600.0
2007-05-29 12:20:00,14.28,14.29,14.24,14.24,433200.0,10.8082,10.8157,10.7779,10.7779,433200.0
2007-05-29 12:30:00,14.25,14.27,14.22,14.22,316400.0,10.7855,10.8006,10.7627,10.7627,316400.0
2007-05-29 12:40:00,14.23,14.24,14.22,14.23,244400.0,10.7703,10.7779,10.7627,10.7703,244400.0
2007-05-29 12:50:00,14.23,14.28,14.23,14.25,249400.0,10.7703,10.8082,10.7703,10.7855,249400.0
2007-05-29 13:00:00,14.25,14.27,14.24,14.27,379600.0,10.7855,10.8006,10.7779,10.8006,379600.0
2007-05-29 13:10:00,14.27,14.29,14.26,14.27,244400.0,10.8006,10.8157,10.793,10.8006,244400.0
2007-05-29 13:20:00,14.28,14.28,14.21,14.24,530800.0,10.8082,10.8082,10.7552,10.7779,530800.0
2007-05-29 13:30:00,14.25,14.26,14.21,14.21,228600.0,10.7855,10.793,10.7552,10.7552,228600.0
2007-05-29 13:40:00,14.21,14.24,14.21,14.22,268400.0,10.7552,10.7779,10.7552,10.7627,268400.0
2007-05-29 13:50:00,14.22,14.24,14.22,14.23,144600.0,10.7627,10.7779,10.7627,10.7703,144600.0
2007-05-29 14:00:00,14.22,14.23,14.2,14.23,334400.0,10.7627,10.7703,10.7476,10.7703,334400.0
2007-05-29 14:10:00,14.23,14.24,14.22,14.23,263600.0,10.7703,10.7779,10.7627,10.7703,263600.0
2007-05-29 14:20:00,14.23,14.24,14.22,14.23,293600.0,10.7703,10.7779,10.7627,10.7703,293600.0
2007-05-29 14:30:00,14.22,14.23,14.2,14.21,431200.0,10.7627,10.7703,10.7476,10.7552,431200.0
2007-05-29 14:40:00,14.22,14.24,14.21,14.22,227600.0,10.7627,10.7779,10.7552,10.7627,227600.0
2007-05-29 14:50:00,14.22,14.22,14.2,14.21,182600.0,10.7627,10.7627,10.7476,10.7552,182600.0
2007-05-29 15:00:00,14.21,14.22,14.21,14.21,184000.0,10.7552,10.7627,10.7552,10.7552,184000.0
2007-05-29 15:10:00,14.21,14.24,14.21,14.22,323000.0,10.7552,10.7779,10.7552,10.7627,323000.0
2007-05-29 15:20:00,14.23,14.26,14.21,14.24,787600.0,10.7703,10.793,10.7552,10.7779,787600.0
2007-05-29 15:30:00,14.25,14.26,14.21,14.23,581200.0,10.7855,10.793,10.7552,10.7703,581200.0
2007-05-29 15:40:00,14.22,14.27,14.22,14.26,411000.0,10.7627,10.8006,10.7627,10.793,411000.0
2007-05-29 15:50:00,14.26,14.29,14.25,14.29,633400.0,10.793,10.8157,10.7855,10.8157,633400.0
2007-05-30 09:30:00,14.22,14.24,14.19,14.24,758800.0,10.7627,10.7779,10.74,10.7779,758800.0
2007-05-30 09:40:00,14.24,14.26,14.22,14.23,399800.0,10.7779,10.793,10.7627,10.7703,399800.0
2007-05-30 09:50:00,14.23,14.3,14.21,14.29,553400.0,10.7703,10.8233,10.7552,10.8157,553400.0
2007-05-30 10:00:00,14.29,14.31,14.26,14.3,559400.0,10.8157,10.8309,10.793,10.8233,559400.0
2007-05-30 10:10:00,14.29,14.33,14.26,14.31,515800.0,10.8157,10.846,10.793,10.8309,515800.0
2007-05-30 10:20:00,14.31,14.34,14.28,14.32,586400.0,10.8309,10.8536,10.8082,10.8384,586400.0
2007-05-30 10:30:00,14.32,14.34,14.3,14.33,786800.0,10.8384,10.8536,10.8233,10.846,786800.0
2007-05-30 10:40:00,14.33,14.36,14.31,14.33,416400.0,10.846,10.8687,10.8309,10.846,416400.0
2007-05-30 10:50:00,14.33,14.33,14.31,14.31,232200.0,10.846,10.846,10.8309,10.8309,232200.0
2007-05-30 11:00:00,14.31,14.31,14.28,14.3,278000.0,10.8309,10.8309,10.8082,10.8233,278000.0
2007-05-30 11:10:00,14.3,14.31,14.28,14.31,246800.0,10.8233,10.8309,10.8082,10.8309,246800.0
2007-05-30 11:20:00,14.31,14.35,14.31,14.33,290600.0,10.8309,10.8611,10.8309,10.846,290600.0
2007-05-30 11:30:00,14.34,14.34,14.3,14.31,353000.0,10.8536,10.8536,10.8233,10.8309,353000.0
2007-05-30 11:40:00,14.31,14.34,14.29,14.29,273000.0,10.8309,10.8536,10.8157,10.8157,273000.0
2007-05-30 11:50:00,14.29,14.31,14.29,14.3,175000.0,10.8157,10.8309,10.8157,10.8233,175000.0
2007-05-30 12:00:00,14.3,14.3,14.25,14.27,329600.0,10.8233,10.8233,10.7855,10.8006,329600.0
2007-05-30 12:10:00,14.27,14.29,14.27,14.27,224400.0,10.8006,10.8157,10.8006,10.8006,224400.0
2007-05-30 12:20:00,14.27,14.3,14.25,14.3,298600.0,10.8006,10.8233,10.7855,10.8233,298600.0
2007-05-30 12:30:00,14.3,14.32,14.27,14.27,425600.0,10.8233,10.8384,10.8006,10.8006,425600.0
2007-05-30 12:40:00,14.27,14.28,14.26,14.26,220200.0,10.8006,10.8082,10.793,10.793,220200.0
2007-05-30 12:50:00,14.26,14.28,14.25,14.28,236200.0,10.793,10.8082,10.7855,10.8082,236200.0
2007-05-30 13:00:00,14.28,14.28,14.26,14.26,178600.0,10.8082,10.8082,10.793,10.793,178600.0
2007-05-30 13:10:00,14.27,14.27,14.26,14.26,65400.0,10.8006,10.8006,10.793,10.793,65400.0
2007-05-30 13:20:00,14.26,14.27,14.25,14.27,134000.0,10.793,10.8006,10.7855,10.8006,134000.0
2007-05-30 13:30:00,14.26,14.29,14.24,14.24,391400.0,10.793,10.8157,10.7779,10.7779,391400.0
2007-05-30 13:40:00,14.24,14.25,14.22,14.24,446800.0,10.7779,10.7855,10.7627,10.7779,446800.0
2007-05-30 13:50:00,14.23,14.24,14.22,14.23,268600.0,10.7703,10.7779,10.7627,10.7703,268600.0
2007-05-30 14:00:00,14.23,14.29,14.16,14.19,867400.0,10.7703,10.8157,10.7173,10.74,867400.0
2007-05-30 14:10:00,14.2,14.24,14.2,14.22,395400.0,10.7476,10.7779,10.7476,10.7627,395400.0
2007-05-30 14:20:00,14.22,14.27,14.19,14.26,484400.0,10.7627,10.8006,10.74,10.793,484400.0
2007-05-30 14:30:00,14.27,14.27,14.24,14.24,927000.0,10.8006,10.8006,10.7779,10.7779,927000.0
2007-05-30 14:40:00,14.24,14.26,14.24,14.25,367600.0,10.7779,10.793,10.7779,10.7855,367600.0
2007-05-30 14:50:00,14.25,14.3,14.24,14.3,323200.0,10.7855,10.8233,10.7779,10.8233,323200.0
2007-05-30 15:00:00,14.3,14.31,14.28,14.29,424200.0,10.8233,10.8309,10.8082,10.8157,424200.0
2007-05-30 15:10:00,14.29,14.31,14.29,14.3,282600.0,10.8157,10.8309,10.8157,10.8233,282600.0
2007-05-30 15:20:00,14.29,14.3,14.29,14.3,285400.0,10.8157,10.8233,10.8157,10.8233,285400.0
2007-05-30 15:30:00,14.3,14.34,14.3,14.34,474800.0,10.8233,10.8536,10.8233,10.8536,474800.0
2007-05-30 15:40:00,14.34,14.35,14.33,14.34,696200.0,10.8536,10.8611,10.846,10.8536,696200.0
2007-05-30 15:50:00,14.34,14.36,14.33,14.36,1118800.0,10.8536,10.8687,10.846,10.8687,1118800.0
2007-05-31 09:30:00,14.44,14.44,14.31,14.37,699400.0,10.9293,10.9293,10.8309,10.8763,699400.0
2007-05-31 09:40:00,14.38,14.42,14.37,14.38,355800.0,10.8838,10.9141,10.8763,10.8838,355800.0
2007-05-31 09:50:00,14.38,14.4,14.32,14.33,366200.0,10.8838,10.899,10.8384,10.846,366200.0
2007-05-31 10:00:00,14.32,14.39,14.31,14.33,417800.0,10.8384,10.8914,10.8309,10.846,417800.0
2007-05-31 10:10:00,14.33,14.35,14.28,14.35,327600.0,10.846,10.8611,10.8082,10.8611,327600.0
2007-05-31 10:20:00,14.35,14.37,14.34,14.35,371800.0,10.8611,10.8763,10.8536,10.8611,371800.0
2007-05-31 10:30:00,14.35,14.37,14.34,14.37,240400.0,10.8611,10.8763,10.8536,10.8763,240400.0
2007-05-31 10:40:00,14.36,14.4,14.36,14.4,227000.0,10.8687,10.899,10.8687,10.899,227000.0
2007-05-31 10:50:00,14.4,14.4,14.37,14.37,252400.0,10.899,10.899,10.8763,10.8763,252400.0
2007-05-31 11:00:00,14.37,14.37,14.33,14.33,188200.0,10.8763,10.8763,10.846,10.846,188200.0
2007-05-31 11:10:00,14.34,14.34,14.29,14.31,434400.0,10.8536,10.8536,10.8157,10.8309,434400.0
2007-05-31 11:20:00,14.31,14.35,14.31,14.33,260400.0,10.8309,10.8611,10.8309,10.846,260400.0
2007-05-31 11:30:00,14.33,14.36,14.32,14.36,215000.0,10.846,10.8687,10.8384,10.8687,215000.0
2007-05-31 11:40:00,14.36,14.39,14.36,14.38,447800.0,10.8687,10.8914,10.8687,10.8838,447800.0
2007-05-31 11:50:00,14.39,14.4,14.38,14.4,305800.0,10.8914,10.899,10.8838,10.899,305800.0
2007-05-31 12:00:00,14.4,14.43,14.4,14.42,232000.0,10.899,10.9217,10.899,10.9141,232000.0
2007-05-31 12:10:00,14.43,14.45,14.42,14.45,173200.0,10.9217,10.9368,10.9141,10.9368,173200.0
2007-05-31 12:20:00,14.45,14.45,14.43,14.44,231000.0,10.9368,10.9368,10.9217,10.9293,231000.0
2007-05-31 12:30:00,14.45,14.45,14.43,14.43,175000.0,10.9368,10.9368,10.9217,10.9217,175000.0
2007-05-31 12:40:00,14.44,14.44,14.42,14.42,145800.0,10.9293,10.9293,10.9141,10.9141,145800.0
2007-05-31 12:50:00,14.42,14.42,14.38,14.38,218200.0,10.9141,10.9141,10.8838,10.8838,218200.0
2007-05-31 13:00:00,14.38,14.38,14.31,14.31,384600.0,10.8838,10.8838,10.8309,10.8309,384600.0
2007-05-31 13:10:00,14.31,14.36,14.31,14.36,492400.0,10.8309,10.8687,10.8309,10.8687,492400.0
2007-05-31 13:20:00,14.36,14.38,14.33,14.34,898800.0,10.8687,10.8838,10.846,10.8536,898800.0
2007-05-31 13:30:00,14.34,14.35,14.32,14.34,829000.0,10.8536,10.8611,10.8384,10.8536,829000.0
2007-05-31 13:40:00,14.34,14.34,14.31,14.33,263800.0,10.8536,10.8536,10.8309,10.846,263800.0
2007-05-31 13:50:00,14.33,14.36,14.33,14.35,426000.0,10.846,10.8687,10.846,10.8611,426000.0
2007-05-31 14:00:00,14.35,14.4,14.34,14.38,211600.0,10.8611,10.899,10.8536,10.8838,211600.0
2007-05-31 14:10:00,14.38,14.4,14.37,14.4,227400.0,10.8838,10.899,10.8763,10.899,227400.0
2007-05-31 14:20:00,14.39,14.4,14.39,14.4,237600.0,10.8914,10.899,10.8914,10.899,237600.0
2007-05-31 14:30:00,14.4,14.42,14.4,14.4,136800.0,10.899,10.9141,10.899,10.899,136800.0
2007-05-31 14:40:00,14.4,14.41,14.38,14.38,184400.0,10.899,10.9066,10.8838,10.8838,184400.0
2007-05-31 14:50:00,14.38,14.4,14.36,14.36,275200.0,10.8838,10.899,10.8687,10.8687,275200.0
2007-05-31 15:00:00,14.36,14.38,14.34,14.35,516600.0,10.8687,10.8838,10.8536,10.8611,516600.0
2007-05-31 15:10:00,14.35,14.36,14.33,14.33,314000.0,10.8611,10.8687,10.846,10.846,314000.0
2007-05-31 15:20:00,14.34,14.34,14.33,14.33,310600.0,10.8536,10.8536,10.846,10.846,310600.0
2007-05-31 15:30:00,14.33,14.36,14.33,14.35,803200.0,10.846,10.8687,10.846,10.8611,803200.0
2007-05-31 15:40:00,14.34,14.37,14.34,14.37,388400.0,10.8536,10.8763,10.8536,10.8763,388400.0
2007-05-31 15:50:00,14.37,14.42,14.37,14.42,1432800.0,10.8763,10.9141,10.8763,10.9141,1432800.0
2007-06-01 09:30:00,14.4,14.49,14.37,14.45,942000.0,10.899,10.9671,10.8763,10.9368,942000.0
2007-06-01 09:40:00,14.45,14.46,14.41,14.43,673200.0,10.9368,10.9444,10.9066,10.9217,673200.0
2007-06-01 09:50:00,14.43,14.49,14.43,14.48,403800.0,10.9217,10.9671,10.9217,10.9595,403800.0
2007-06-01 10:00:00,14.47,14.54,14.46,14.51,588000.0,10.952,11.0049,10.9444,10.9822,588000.0
2007-06-01 10:10:00,14.51,14.51,14.43,14.47,351200.0,10.9822,10.9822,10.9217,10.952,351200.0
2007-06-01 10:20:00,14.47,14.47,14.4,14.44,403200.0,10.952,10.952,10.899,10.9293,403200.0
2007-06-01 10:30:00,14.44,14.5,14.44,14.45,479000.0,10.9293,10.9747,10.9293,10.9368,479000.0
2007-06-01 10:40:00,14.45,14.46,14.43,14.45,434800.0,10.9368,10.9444,10.9217,10.9368,434800.0
2007-06-01 10:50:00,14.45,14.5,14.44,14.49,340400.0,10.9368,10.9747,10.9293,10.9671,340400.0
2007-06-01 11:00:00,14.5,14.52,14.45,14.48,604600.0,10.9747,10.9898,10.9368,10.9595,604600.0
2007-06-01 11:10:00,14.47,14.48,14.45,14.46,169200.0,10.952,10.9595,10.9368,10.9444,169200.0
2007-06-01 11:20:00,14.46,14.51,14.46,14.49,507800.0,10.9444,10.9822,10.9444,10.9671,507800.0
2007-06-01 11:30:00,14.49,14.5,14.47,14.47,239800.0,10.9671,10.9747,10.952,10.952,239800.0
2007-06-01 11:40:00,14.47,14.54,14.47,14.53,458800.0,10.952,11.0049,10.952,10.9974,458800.0
2007-06-01 11:50:00,14.53,14.54,14.53,14.54,404000.0,10.9974,11.0049,10.9974,11.0049,404000.0
2007-06-01 12:00:00,14.54,14.58,14.53,14.55,904000.0,11.0049,11.0352,10.9974,11.0125,904000.0
2007-06-01 12:10:00,14.55,14.57,14.55,14.55,492600.0,11.0125,11.0277,11.0125,11.0125,492600.0
2007-06-01 12:20:00,14.55,14.56,14.51,14.52,642800.0,11.0125,11.0201,10.9822,10.9898,642800.0
2007-06-01 12:30:00,14.52,14.52,14.49,14.5,293200.0,10.9898,10.9898,10.9671,10.9747,293200.0
2007-06-01 12:40:00,14.5,14.52,14.47,14.49,458400.0,10.9747,10.9898,10.952,10.9671,458400.0
2007-06-01 12:50:00,14.49,14.56,14.47,14.56,669800.0,10.9671,11.0201,10.952,11.0201,669800.0
2007-06-01 13:00:00,14.56,14.56,14.53,14.54,337400.0,11.0201,11.0201,10.9974,11.0049,337400.0
2007-06-01 13:10:00,14.55,14.57,14.53,14.56,363600.0,11.0125,11.0277,10.9974,11.0201,363600.0
2007-06-01 13:20:00,14.56,14.57,14.55,14.56,315800.0,11.0201,11.0277,11.0125,11.0201,315800.0
2007-06-01 13:30:00,14.56,14.56,14.52,14.53,419800.0,11.0201,11.0201,10.9898,10.9974,419800.0
2007-06-01 13:40:00,14.53,14.55,14.53,14.54,317800.0,10.9974,11.0125,10.9974,11.0049,317800.0
2007-06-01 13:50:00,14.54,14.54,14.52,14.53,299800.0,11.0049,11.0049,10.9898,10.9974,299800.0
2007-06-01 14:00:00,14.52,14.54,14.52,14.53,1137200.0,10.9898,11.0049,10.9898,10.9974,1137200.0
2007-06-01 14:10:00,14.52,14.54,14.4,14.53,487400.0,10.9898,11.0049,10.899,10.9974,487400.0
2007-06-01 14:20:00,14.53,14.53,14.51,14.52,330800.0,10.9974,10.9974,10.9822,10.9898,330800.0
2007-06-01 14:30:00,14.52,14.53,14.49,14.49,378800.0,10.9898,10.9974,10.9671,10.9671,378800.0
2007-06-01 14:40:00,14.49,14.51,14.49,14.51,308400.0,10.9671,10.9822,10.9671,10.9822,308400.0
2007-06-01 14:50:00,14.51,14.55,14.49,14.54,729000.0,10.9822,11.0125,10.9671,11.0049,729000.0
2007-06-01 15:00:00,14.54,14.56,14.54,14.56,817000.0,11.0049,11.0201,11.0049,11.0201,817000.0
2007-06-01 15:10:00,14.56,14.57,14.56,14.56,438200.0,11.0201,11.0277,11.0201,11.0201,438200.0
2007-06-01 15:20:00,14.57,14.58,14.56,14.57,574200.0,11.0277,11.0352,11.0201,11.0277,574200.0
2007-06-01 15:30:00,14.56,14.57,14.55,14.56,640800.0,11.0201,11.0277,11.0125,11.0201,640800.0
2007-06-01 15:40:00,14.56,14.58,14.56,14.56,746200.0,11.0201,11.0352,11.0201,11.0201,746200.0
2007-06-01 15:50:00,14.56,14.57,14.56,14.56,1426600.0,11.0201,11.0277,11.0201,11.0201,1426600.0
2007-06-04 09:30:00,14.43,14.5,14.4,14.47,929200.0,10.9217,10.9747,10.899,10.952,929200.0
2007-06-04 09:40:00,14.47,14.49,14.43,14.46,340200.0,10.952,10.9671,10.9217,10.9444,340200.0
2007-06-04 09:50:00,14.46,14.5,14.45,14.47,509800.0,10.9444,10.9747,10.9368,10.952,509800.0
2007-06-04 10:00:00,14.47,14.48,14.44,14.47,336600.0,10.952,10.9595,10.9293,10.952,336600.0
2007-06-04 10:10:00,14.47,14.49,14.46,14.47,204800.0,10.952,10.9671,10.9444,10.952,204800.0
2007-06-04 10:20:00,14.47,14.49,14.45,14.47,312800.0,10.952,10.9671,10.9368,10.952,312800.0
2007-06-04 10:30:00,14.47,14.51,14.47,14.47,450800.0,10.952,10.9822,10.952,10.952,450800.0
2007-06-04 10:40:00,14.47,14.48,14.43,14.43,362200.0,10.952,10.9595,10.9217,10.9217,362200.0
2007-06-04 10:50:00,14.43,14.44,14.41,14.43,294600.0,10.9217,10.9293,10.9066,10.9217,294600.0
2007-06-04 11:00:00,14.42,14.48,14.42,14.47,221600.0,10.9141,10.9595,10.9141,10.952,221600.0
2007-06-04 11:10:00,14.47,14.47,14.45,14.46,196800.0,10.952,10.952,10.9368,10.9444,196800.0
2007-06-04 11:20:00,14.46,14.46,14.42,14.43,295000.0,10.9444,10.9444,10.9141,10.9217,295000.0
2007-06-04 11:30:00,14.43,14.46,14.41,14.44,363000.0,10.9217,10.9444,10.9066,10.9293,363000.0
2007-06-04 11:40:00,14.44,14.46,14.44,14.45,264800.0,10.9293,10.9444,10.9293,10.9368,264800.0
2007-06-04 11:50:00,14.46,14.46,14.43,14.43,159400.0,10.9444,10.9444,10.9217,10.9217,159400.0
2007-06-04 12:00:00,14.43,14.43,14.41,14.42,190000.0,10.9217,10.9217,10.9066,10.9141,190000.0
2007-06-04 12:10:00,14.42,14.43,14.42,14.42,180600.0,10.9141,10.9217,10.9141,10.9141,180600.0
2007-06-04 12:20:00,14.42,14.43,14.41,14.41,409800.0,10.9141,10.9217,10.9066,10.9066,409800.0
2007-06-04 12:30:00,14.42,14.42,14.38,14.39,404800.0,10.9141,10.9141,10.8838,10.8914,404800.0
2007-06-04 12:40:00,14.39,14.39,14.33,14.34,717400.0,10.8914,10.8914,10.846,10.8536,717400.0
2007-06-04 12:50:00,14.35,14.35,14.32,14.33,510200.0,10.8611,10.8611,10.8384,10.846,510200.0
2007-06-04 13:00:00,14.33,14.35,14.33,14.34,226000.0,10.846,10.8611,10.846,10.8536,226000.0
2007-06-04 13:10:00,14.34,14.35,14.33,14.33,375400.0,10.8536,10.8611,10.846,10.846,375400.0
2007-06-04 13:20:00,14.33,14.35,14.31,14.34,790800.0,10.846,10.8611,10.8309,10.8536,790800.0
2007-06-04 13:30:00,14.34,14.36,14.33,14.35,281200.0,10.8536,10.8687,10.846,10.8611,281200.0
2007-06-04 13:40:00,14.35,14.38,14.35,14.38,299800.0,10.8611,10.8838,10.8611,10.8838,299800.0
2007-06-04 13:50:00,14.38,14.39,14.36,14.37,382000.0,10.8838,10.8914,10.8687,10.8763,382000.0
2007-06-04 14:00:00,14.37,14.39,14.36,14.39,492200.0,10.8763,10.8914,10.8687,10.8914,492200.0
2007-06-04 14:10:00,14.39,14.39,14.35,14.35,281200.0,10.8914,10.8914,10.8611,10.8611,281200.0
2007-06-04 14:20:00,14.35,14.36,14.33,14.33,310600.0,10.8611,10.8687,10.846,10.846,310600.0
2007-06-04 14:30:00,14.33,14.35,14.31,14.34,495400.0,10.846,10.8611,10.8309,10.8536,495400.0
2007-06-04 14:40:00,14.35,14.35,14.34,14.34,281200.0,10.8611,10.8611,10.8536,10.8536,281200.0
2007-06-04 14:50:00,14.34,14.35,14.31,14.35,388400.0,10.8536,10.8611,10.8309,10.8611,388400.0
2007-06-04 15:00:00,14.34,14.38,14.34,14.35,432600.0,10.8536,10.8838,10.8536,10.8611,432600.0
2007-06-04 15:10:00,14.35,14.37,14.35,14.35,517000.0,10.8611,10.8763,10.8611,10.8611,517000.0
2007-06-04 15:20:00,14.35,14.37,14.34,14.36,539000.0,10.8611,10.8763,10.8536,10.8687,539000.0
2007-06-04 15:30:00,14.36,14.38,14.36,14.38,932200.0,10.8687,10.8838,10.8687,10.8838,932200.0
2007-06-04 15:40:00,14.38,14.42,14.37,14.41,702400.0,10.8838,10.9141,10.8763,10.9066,702400.0
2007-06-04 15:50:00,14.42,14.43,14.4,14.41,1334600.0,10.9141,10.9217,10.899,10.9066,1334600.0
2007-06-05 09:30:00,14.35,14.37,14.29,14.31,713200.0,10.8611,10.8763,10.8157,10.8309,713200.0
2007-06-05 09:40:00,14.31,14.34,14.28,14.28,396000.0,10.8309,10.8536,10.8082,10.8082,396000.0
2007-06-05 09:50:00,14.28,14.31,14.27,14.3,271600.0,10.8082,10.8309,10.8006,10.8233,271600.0
2007-06-05 10:00:00,14.3,14.33,14.26,14.3,454400.0,10.8233,10.846,10.793,10.8233,454400.0
2007-06-05 10:10:00,14.3,14.31,14.26,14.27,441600.0,10.8233,10.8309,10.793,10.8006,441600.0
2007-06-05 10:20:00,14.27,14.28,14.21,14.22,839200.0,10.8006,10.8082,10.7552,10.7627,839200.0
2007-06-05 10:30:00,14.22,14.24,14.2,14.2,532200.0,10.7627,10.7779,10.7476,10.7476,532200.0
2007-06-05 10:40:00,14.21,14.21,14.18,14.21,859200.0,10.7552,10.7552,10.7325,10.7552,859200.0
2007-06-05 10:50:00,14.21,14.22,14.2,14.22,439400.0,10.7552,10.7627,10.7476,10.7627,439400.0
2007-06-05 11:00:00,14.22,14.26,14.2,14.25,419200.0,10.7627,10.793,10.7476,10.7855,419200.0
2007-06-05 11:10:00,14.25,14.27,14.22,14.23,397800.0,10.7855,10.8006,10.7627,10.7703,397800.0
2007-06-05 11:20:00,14.23,14.23,14.2,14.22,805600.0,10.7703,10.7703,10.7476,10.7627,805600.0
2007-06-05 11:30:00,14.22,14.24,14.21,14.23,682600.0,10.7627,10.7779,10.7552,10.7703,682600.0
2007-06-05 11:40:00,14.24,14.24,14.21,14.21,523200.0,10.7779,10.7779,10.7552,10.7552,523200.0
2007-06-05 11:50:00,14.21,14.22,14.2,14.21,538000.0,10.7552,10.7627,10.7476,10.7552,538000.0
2007-06-05 12:00:00,14.2,14.21,14.18,14.19,497000.0,10.7476,10.7552,10.7325,10.74,497000.0
2007-06-05 12:10:00,14.19,14.2,14.17,14.18,607400.0,10.74,10.7476,10.7249,10.7325,607400.0
2007-06-05 12:20:00,14.18,14.19,14.17,14.19,570600.0,10.7325,10.74,10.7249,10.74,570600.0
2007-06-05 12:30:00,14.19,14.2,14.16,14.17,509200.0,10.74,10.7476,10.7173,10.7249,509200.0
2007-06-05 12:40:00,14.18,14.18,14.15,14.15,439200.0,10.7325,10.7325,10.7098,10.7098,439200.0
2007-06-05 12:50:00,14.15,14.17,14.15,14.15,323200.0,10.7098,10.7249,10.7098,10.7098,323200.0
2007-06-05 13:00:00,14.16,14.19,14.15,14.19,373400.0,10.7173,10.74,10.7098,10.74,373400.0
2007-06-05 13:10:00,14.18,14.21,14.18,14.21,614200.0,10.7325,10.7552,10.7325,10.7552,614200.0
2007-06-05 13:20:00,14.2,14.22,14.2,14.21,264000.0,10.7476,10.7627,10.7476,10.7552,264000.0
2007-06-05 13:30:00,14.22,14.22,14.2,14.21,488400.0,10.7627,10.7627,10.7476,10.7552,488400.0
2007-06-05 13:40:00,14.21,14.22,14.19,14.21,272800.0,10.7552,10.7627,10.74,10.7552,272800.0
2007-06-05 13:50:00,14.21,14.28,14.21,14.28,594400.0,10.7552,10.8082,10.7552,10.8082,594400.0
2007-06-05 14:00:00,14.27,14.3,14.24,14.24,997000.0,10.8006,10.8233,10.7779,10.7779,997000.0
2007-06-05 14:10:00,14.24,14.27,14.24,14.27,282400.0,10.7779,10.8006,10.7779,10.8006,282400.0
2007-06-05 14:20:00,14.27,14.28,14.26,14.26,357600.0,10.8006,10.8082,10.793,10.793,357600.0
2007-06-05 14:30:00,14.26,14.27,14.22,14.23,325400.0,10.793,10.8006,10.7627,10.7703,325400.0
2007-06-05 14:40:00,14.23,14.26,14.23,14.26,193600.0,10.7703,10.793,10.7703,10.793,193600.0
2007-06-05 14:50:00,14.25,14.26,14.22,14.22,299200.0,10.7855,10.793,10.7627,10.7627,299200.0
2007-06-05 15:00:00,14.22,14.23,14.22,14.22,416600.0,10.7627,10.7703,10.7627,10.7627,416600.0
2007-06-05 15:10:00,14.23,14.24,14.22,14.23,354400.0,10.7703,10.7779,10.7627,10.7703,354400.0
2007-06-05 15:20:00,14.23,14.26,14.23,14.25,307600.0,10.7703,10.793,10.7703,10.7855,307600.0
2007-06-05 15:30:00,14.26,14.28,14.24,14.28,353600.0,10.793,10.8082,10.7779,10.8082,353600.0
2007-06-05 15:40:00,14.28,14.31,14.28,14.3,710600.0,10.8082,10.8309,10.8082,10.8233,710600.0
2007-06-05 15:50:00,14.31,14.31,14.28,14.3,1041800.0,10.8309,10.8309,10.8082,10.8233,1041800.0
2007-06-06 09:30:00,14.2,14.2,14.1,14.12,1187400.0,10.7476,10.7476,10.6719,10.6871,1187400.0
2007-06-06 09:40:00,14.12,14.17,14.1,14.1,775000.0,10.6871,10.7249,10.6719,10.6719,775000.0
2007-06-06 09:50:00,14.1,14.17,14.08,14.15,853400.0,10.6719,10.7249,10.6568,10.7098,853400.0
2007-06-06 10:00:00,14.16,14.17,14.09,14.13,548000.0,10.7173,10.7249,10.6644,10.6946,548000.0
2007-06-06 10:10:00,14.13,14.15,14.1,14.13,341400.0,10.6946,10.7098,10.6719,10.6946,341400.0
2007-06-06 10:20:00,14.13,14.15,14.11,14.13,312800.0,10.6946,10.7098,10.6795,10.6946,312800.0
2007-06-06 10:30:00,14.14,14.15,14.08,14.1,728000.0,10.7022,10.7098,10.6568,10.6719,728000.0
2007-06-06 10:40:00,14.11,14.13,14.11,14.13,177200.0,10.6795,10.6946,10.6795,10.6946,177200.0
2007-06-06 10:50:00,14.12,14.13,14.08,14.08,434800.0,10.6871,10.6946,10.6568,10.6568,434800.0
2007-06-06 11:00:00,14.08,14.09,14.08,14.09,468200.0,10.6568,10.6644,10.6568,10.6644,468200.0
2007-06-06 11:10:00,14.09,14.14,14.09,14.13,560200.0,10.6644,10.7022,10.6644,10.6946,560200.0
2007-06-06 11:20:00,14.13,14.13,14.11,14.13,295800.0,10.6946,10.6946,10.6795,10.6946,295800.0
2007-06-06 11:30:00,14.13,14.13,14.1,14.1,263400.0,10.6946,10.6946,10.6719,10.6719,263400.0
2007-06-06 11:40:00,14.1,14.11,14.08,14.09,372200.0,10.6719,10.6795,10.6568,10.6644,372200.0
2007-06-06 11:50:00,14.09,14.1,14.08,14.1,235200.0,10.6644,10.6719,10.6568,10.6719,235200.0
2007-06-06 12:00:00,14.1,14.11,14.1,14.11,368000.0,10.6719,10.6795,10.6719,10.6795,368000.0
2007-06-06 12:10:00,14.11,14.13,14.11,14.12,204800.0,10.6795,10.6946,10.6795,10.6871,204800.0
2007-06-06 12:20:00,14.13,14.13,14.11,14.11,312600.0,10.6946,10.6946,10.6795,10.6795,312600.0
2007-06-06 12:30:00,14.11,14.13,14.11,14.11,310000.0,10.6795,10.6946,10.6795,10.6795,310000.0
2007-06-06 12:40:00,14.11,14.12,14.1,14.1,279400.0,10.6795,10.6871,10.6719,10.6719,279400.0
2007-06-06 12:50:00,14.11,14.11,14.08,14.09,406800.0,10.6795,10.6795,10.6568,10.6644,406800.0
2007-06-06 13:00:00,14.09,14.1,14.09,14.1,380800.0,10.6644,10.6719,10.6644,10.6719,380800.0
2007-06-06 13:10:00,14.1,14.1,14.08,14.09,307200.0,10.6719,10.6719,10.6568,10.6644,307200.0
2007-06-06 13:20:00,14.08,14.09,14.06,14.07,474400.0,10.6568,10.6644,10.6416,10.6492,474400.0
2007-06-06 13:30:00,14.06,14.07,14.06,14.06,237000.0,10.6416,10.6492,10.6416,10.6416,237000.0
2007-06-06 13:40:00,14.06,14.09,14.06,14.09,542600.0,10.6416,10.6644,10.6416,10.6644,542600.0
2007-06-06 13:50:00,14.09,14.11,14.08,14.09,417200.0,10.6644,10.6795,10.6568,10.6644,417200.0
2007-06-06 14:00:00,14.1,14.11,14.09,14.1,261800.0,10.6719,10.6795,10.6644,10.6719,261800.0
2007-06-06 14:10:00,14.09,14.1,14.08,14.09,1065000.0,10.6644,10.6719,10.6568,10.6644,1065000.0
2007-06-06 14:20:00,14.09,14.1,14.08,14.09,755000.0,10.6644,10.6719,10.6568,10.6644,755000.0
2007-06-06 14:30:00,14.1,14.1,14.09,14.09,361000.0,10.6719,10.6719,10.6644,10.6644,361000.0
2007-06-06 14:40:00,14.09,14.12,14.09,14.1,503400.0,10.6644,10.6871,10.6644,10.6719,503400.0
2007-06-06 14:50:00,14.11,14.11,14.09,14.09,285600.0,10.6795,10.6795,10.6644,10.6644,285600.0
2007-06-06 15:00:00,14.09,14.1,14.08,14.09,298800.0,10.6644,10.6719,10.6568,10.6644,298800.0
2007-06-06 15:10:00,14.09,14.1,14.08,14.09,287800.0,10.6644,10.6719,10.6568,10.6644,287800.0
2007-06-06 15:20:00,14.1,14.1,14.09,14.1,538200.0,10.6719,10.6719,10.6644,10.6719,538200.0
2007-06-06 15:30:00,14.09,14.11,14.09,14.11,529800.0,10.6644,10.6795,10.6644,10.6795,529800.0
2007-06-06 15:40:00,14.11,14.12,14.1,14.11,722400.0,10.6795,10.6871,10.6719,10.6795,722400.0
2007-06-06 15:50:00,14.11,14.11,14.08,14.08,996400.0,10.6795,10.6795,10.6568,10.6568,996400.0
2007-06-07 09:30:00,14.01,14.06,14.0,14.03,1481400.0,10.6038,10.6416,10.5962,10.6189,1481400.0
2007-06-07 09:40:00,14.03,14.05,14.02,14.03,632600.0,10.6189,10.6341,10.6114,10.6189,632600.0
2007-06-07 09:50:00,14.03,14.05,14.02,14.05,422200.0,10.6189,10.6341,10.6114,10.6341,422200.0
2007-06-07 10:00:00,14.05,14.08,14.02,14.02,1196800.0,10.6341,10.6568,10.6114,10.6114,1196800.0
2007-06-07 10:10:00,14.02,14.03,14.01,14.01,362400.0,10.6114,10.6189,10.6038,10.6038,362400.0
2007-06-07 10:20:00,14.01,14.01,13.92,13.93,1295800.0,10.6038,10.6038,10.5357,10.5433,1295800.0
2007-06-07 10:30:00,13.93,13.94,13.81,13.82,2310400.0,10.5433,10.5508,10.4524,10.46,2310400.0
2007-06-07 10:40:00,13.82,13.93,13.81,13.93,1288400.0,10.46,10.5433,10.4524,10.5433,1288400.0
2007-06-07 10:50:00,13.93,13.93,13.87,13.88,622800.0,10.5433,10.5433,10.4978,10.5054,622800.0
2007-06-07 11:00:00,13.87,13.9,13.87,13.87,891600.0,10.4978,10.5205,10.4978,10.4978,891600.0
2007-06-07 11:10:00,13.87,13.9,13.81,13.83,875800.0,10.4978,10.5205,10.4524,10.4676,875800.0
2007-06-07 11:20:00,13.83,13.86,13.82,13.86,585200.0,10.4676,10.4903,10.46,10.4903,585200.0
2007-06-07 11:30:00,13.86,13.9,13.85,13.88,620600.0,10.4903,10.5205,10.4827,10.5054,620600.0
2007-06-07 11:40:00,13.88,13.9,13.88,13.9,216600.0,10.5054,10.5205,10.5054,10.5205,216600.0
2007-06-07 11:50:00,13.9,13.9,13.81,13.83,859200.0,10.5205,10.5205,10.4524,10.4676,859200.0
2007-06-07 12:00:00,13.83,13.85,13.81,13.82,433000.0,10.4676,10.4827,10.4524,10.46,433000.0
2007-06-07 12:10:00,13.83,13.87,13.82,13.84,355000.0,10.4676,10.4978,10.46,10.4751,355000.0
2007-06-07 12:20:00,13.84,13.86,13.84,13.86,188000.0,10.4751,10.4903,10.4751,10.4903,188000.0
2007-06-07 12:30:00,13.86,13.86,13.81,13.81,323000.0,10.4903,10.4903,10.4524,10.4524,323000.0
2007-06-07 12:40:00,13.81,13.83,13.79,13.8,509600.0,10.4524,10.4676,10.4373,10.4449,509600.0
2007-06-07 12:50:00,13.79,13.81,13.78,13.8,461000.0,10.4373,10.4524,10.4297,10.4449,461000.0
2007-06-07 13:00:00,13.8,13.83,13.8,13.81,256600.0,10.4449,10.4676,10.4449,10.4524,256600.0
2007-06-07 13:10:00,13.81,13.81,13.72,13.72,1443600.0,10.4524,10.4524,10.3843,10.3843,1443600.0
2007-06-07 13:20:00,13.72,13.75,13.69,13.7,1482400.0,10.3843,10.407,10.3616,10.3692,1482400.0
2007-06-07 13:30:00,13.7,13.72,13.65,13.65,1277400.0,10.3692,10.3843,10.3313,10.3313,1277400.0
2007-06-07 13:40:00,13.65,13.71,13.63,13.71,1097600.0,10.3313,10.3767,10.3162,10.3767,1097600.0
2007-06-07 13:50:00,13.71,13.71,13.65,13.68,1065200.0,10.3767,10.3767,10.3313,10.354,1065200.0
2007-06-07 14:00:00,13.69,13.76,13.68,13.74,1247800.0,10.3616,10.4146,10.354,10.3994,1247800.0
2007-06-07 14:10:00,13.74,13.76,13.69,13.7,968600.0,10.3994,10.4146,10.3616,10.3692,968600.0
2007-06-07 14:20:00,13.7,13.72,13.69,13.7,728200.0,10.3692,10.3843,10.3616,10.3692,728200.0
2007-06-07 14:30:00,13.7,13.71,13.68,13.68,687200.0,10.3692,10.3767,10.354,10.354,687200.0
2007-06-07 14:40:00,13.68,13.71,13.67,13.68,792800.0,10.354,10.3767,10.3465,10.354,792800.0
2007-06-07 14:50:00,13.68,13.71,13.67,13.69,824000.0,10.354,10.3767,10.3465,10.3616,824000.0
2007-06-07 15:00:00,13.68,13.71,13.67,13.71,1049400.0,10.354,10.3767,10.3465,10.3767,1049400.0
2007-06-07 15:10:00,13.7,13.74,13.69,13.72,1364200.0,10.3692,10.3994,10.3616,10.3843,1364200.0
2007-06-07 15:20:00,13.72,13.72,13.71,13.71,574200.0,10.3843,10.3843,10.3767,10.3767,574200.0
2007-06-07 15:30:00,13.71,13.74,13.71,13.73,833600.0,10.3767,10.3994,10.3767,10.3919,833600.0
2007-06-07 15:40:00,13.72,13.73,13.68,13.68,1630800.0,10.3843,10.3919,10.354,10.354,1630800.0
2007-06-07 15:50:00,13.68,13.72,13.66,13.72,3112800.0,10.354,10.3843,10.3389,10.3843,3112800.0
2007-06-08 09:30:00,13.65,13.74,13.63,13.66,1254600.0,10.3313,10.3994,10.3162,10.3389,1254600.0
2007-06-08 09:40:00,13.67,13.75,13.63,13.75,711400.0,10.3465,10.407,10.3162,10.407,711400.0
2007-06-08 09:50:00,13.75,13.78,13.72,13.72,1160400.0,10.407,10.4297,10.3843,10.3843,1160400.0
2007-06-08 10:00:00,13.72,13.73,13.66,13.68,1313400.0,10.3843,10.3919,10.3389,10.354,1313400.0
2007-06-08 10:10:00,13.68,13.71,13.67,13.71,804600.0,10.354,10.3767,10.3465,10.3767,804600.0
2007-06-08 10:20:00,13.71,13.75,13.7,13.74,1158000.0,10.3767,10.407,10.3692,10.3994,1158000.0
2007-06-08 10:30:00,13.74,13.74,13.72,13.74,283000.0,10.3994,10.3994,10.3843,10.3994,283000.0
2007-06-08 10:40:00,13.73,13.75,13.72,13.74,603000.0,10.3919,10.407,10.3843,10.3994,603000.0
2007-06-08 10:50:00,13.74,13.75,13.72,13.74,372000.0,10.3994,10.407,10.3843,10.3994,372000.0
2007-06-08 11:00:00,13.74,13.74,13.69,13.71,800200.0,10.3994,10.3994,10.3616,10.3767,800200.0
2007-06-08 11:10:00,13.71,13.74,13.68,13.69,717600.0,10.3767,10.3994,10.354,10.3616,717600.0
2007-06-08 11:20:00,13.68,13.69,13.67,13.67,407000.0,10.354,10.3616,10.3465,10.3465,407000.0
2007-06-08 11:30:00,13.67,13.68,13.66,13.67,330200.0,10.3465,10.354,10.3389,10.3465,330200.0
2007-06-08 11:40:00,13.67,13.72,13.67,13.67,591000.0,10.3465,10.3843,10.3465,10.3465,591000.0
2007-06-08 11:50:00,13.67,13.68,13.64,13.64,629000.0,10.3465,10.354,10.3238,10.3238,629000.0
2007-06-08 12:00:00,13.64,13.65,13.6,13.62,1062000.0,10.3238,10.3313,10.2935,10.3086,1062000.0
2007-06-08 12:10:00,13.62,13.62,13.6,13.62,461000.0,10.3086,10.3086,10.2935,10.3086,461000.0
2007-06-08 12:20:00,13.62,13.64,13.62,13.63,380600.0,10.3086,10.3238,10.3086,10.3162,380600.0
2007-06-08 12:30:00,13.63,13.65,13.63,13.63,288000.0,10.3162,10.3313,10.3162,10.3162,288000.0
2007-06-08 12:40:00,13.63,13.65,13.63,13.63,308400.0,10.3162,10.3313,10.3162,10.3162,308400.0
2007-06-08 12:50:00,13.64,13.65,13.63,13.65,584200.0,10.3238,10.3313,10.3162,10.3313,584200.0
2007-06-08 13:00:00,13.65,13.67,13.65,13.65,302600.0,10.3313,10.3465,10.3313,10.3313,302600.0
2007-06-08 13:10:00,13.65,13.66,13.65,13.65,240000.0,10.3313,10.3389,10.3313,10.3313,240000.0
2007-06-08 13:20:00,13.65,13.68,13.65,13.68,312800.0,10.3313,10.354,10.3313,10.354,312800.0
2007-06-08 13:30:00,13.67,13.74,13.67,13.74,607200.0,10.3465,10.3994,10.3465,10.3994,607200.0
2007-06-08 13:40:00,13.74,13.78,13.73,13.78,589200.0,10.3994,10.4297,10.3919,10.4297,589200.0
2007-06-08 13:50:00,13.78,13.79,13.75,13.75,510400.0,10.4297,10.4373,10.407,10.407,510400.0
2007-06-08 14:00:00,13.75,13.78,13.74,13.78,506200.0,10.407,10.4297,10.3994,10.4297,506200.0
2007-06-08 14:10:00,13.78,13.84,13.78,13.81,675800.0,10.4297,10.4751,10.4297,10.4524,675800.0
2007-06-08 14:20:00,13.81,13.83,13.8,13.81,520200.0,10.4524,10.4676,10.4449,10.4524,520200.0
2007-06-08 14:30:00,13.81,13.81,13.79,13.79,518800.0,10.4524,10.4524,10.4373,10.4373,518800.0
2007-06-08 14:40:00,13.79,13.81,13.78,13.79,580400.0,10.4373,10.4524,10.4297,10.4373,580400.0
2007-06-08 14:50:00,13.79,13.85,13.79,13.83,602200.0,10.4373,10.4827,10.4373,10.4676,602200.0
2007-06-08 15:00:00,13.83,13.88,13.83,13.84,821600.0,10.4676,10.5054,10.4676,10.4751,821600.0
2007-06-08 15:10:00,13.84,13.85,13.83,13.83,542200.0,10.4751,10.4827,10.4676,10.4676,542200.0
2007-06-08 15:20:00,13.83,13.83,13.8,13.81,539200.0,10.4676,10.4676,10.4449,10.4524,539200.0
2007-06-08 15:30:00,13.81,13.83,13.8,13.81,892400.0,10.4524,10.4676,10.4449,10.4524,892400.0
2007-06-08 15:40:00,13.81,13.84,13.8,13.84,1242600.0,10.4524,10.4751,10.4449,10.4751,1242600.0
2007-06-08 15:50:00,13.84,13.86,13.72,13.83,1633800.0,10.4751,10.4903,10.3843,10.4676,1633800.0
2007-06-11 09:30:00,13.86,13.88,13.76,13.78,800600.0,10.4903,10.5054,10.4146,10.4297,800600.0
2007-06-11 09:40:00,13.78,13.9,13.78,13.88,743000.0,10.4297,10.5205,10.4297,10.5054,743000.0
2007-06-11 09:50:00,13.88,13.9,13.84,13.9,531800.0,10.5054,10.5205,10.4751,10.5205,531800.0
2007-06-11 10:00:00,13.9,13.9,13.85,13.86,392800.0,10.5205,10.5205,10.4827,10.4903,392800.0
2007-06-11 10:10:00,13.86,13.86,13.8,13.82,381800.0,10.4903,10.4903,10.4449,10.46,381800.0
2007-06-11 10:20:00,13.83,13.83,13.78,13.79,290400.0,10.4676,10.4676,10.4297,10.4373,290400.0
2007-06-11 10:30:00,13.79,13.8,13.77,13.79,244400.0,10.4373,10.4449,10.4222,10.4373,244400.0
2007-06-11 10:40:00,13.78,13.8,13.78,13.79,292400.0,10.4297,10.4449,10.4297,10.4373,292400.0
2007-06-11 10:50:00,13.79,13.81,13.78,13.81,358000.0,10.4373,10.4524,10.4297,10.4524,358000.0
2007-06-11 11:00:00,13.8,13.82,13.8,13.81,223400.0,10.4449,10.46,10.4449,10.4524,223400.0
2007-06-11 11:10:00,13.8,13.84,13.8,13.81,158000.0,10.4449,10.4751,10.4449,10.4524,158000.0
2007-06-11 11:20:00,13.8,13.87,13.8,13.83,545600.0,10.4449,10.4978,10.4449,10.4676,545600.0
2007-06-11 11:30:00,13.83,13.86,13.83,13.85,258000.0,10.4676,10.4903,10.4676,10.4827,258000.0
2007-06-11 11:40:00,13.85,13.89,13.84,13.88,323200.0,10.4827,10.513,10.4751,10.5054,323200.0
2007-06-11 11:50:00,13.88,13.9,13.88,13.88,231400.0,10.5054,10.5205,10.5054,10.5054,231400.0
2007-06-11 12:00:00,13.88,13.89,13.87,13.87,249400.0,10.5054,10.513,10.4978,10.4978,249400.0
2007-06-11 12:10:00,13.87,13.88,13.84,13.84,165800.0,10.4978,10.5054,10.4751,10.4751,165800.0
2007-06-11 12:20:00,13.84,13.85,13.81,13.85,204600.0,10.4751,10.4827,10.4524,10.4827,204600.0
2007-06-11 12:30:00,13.84,13.85,13.84,13.84,101000.0,10.4751,10.4827,10.4751,10.4751,101000.0
2007-06-11 12:40:00,13.84,13.88,13.84,13.87,130200.0,10.4751,10.5054,10.4751,10.4978,130200.0
2007-06-11 12:50:00,13.88,13.88,13.84,13.86,316800.0,10.5054,10.5054,10.4751,10.4903,316800.0
2007-06-11 13:00:00,13.86,13.86,13.84,13.85,154800.0,10.4903,10.4903,10.4751,10.4827,154800.0
2007-06-11 13:10:00,13.85,13.87,13.85,13.87,177400.0,10.4827,10.4978,10.4827,10.4978,177400.0
2007-06-11 13:20:00,13.86,13.87,13.86,13.87,137600.0,10.4903,10.4978,10.4903,10.4978,137600.0
2007-06-11 13:30:00,13.87,13.87,13.84,13.84,292200.0,10.4978,10.4978,10.4751,10.4751,292200.0
2007-06-11 13:40:00,13.84,13.84,13.81,13.81,204200.0,10.4751,10.4751,10.4524,10.4524,204200.0
2007-06-11 13:50:00,13.81,13.82,13.81,13.81,148800.0,10.4524,10.46,10.4524,10.4524,148800.0
2007-06-11 14:00:00,13.81,13.86,13.81,13.86,315800.0,10.4524,10.4903,10.4524,10.4903,315800.0
2007-06-11 14:10:00,13.85,13.86,13.83,13.84,177600.0,10.4827,10.4903,10.4676,10.4751,177600.0
2007-06-11 14:20:00,13.84,13.86,13.84,13.84,211600.0,10.4751,10.4903,10.4751,10.4751,211600.0
2007-06-11 14:30:00,13.84,13.84,13.82,13.84,283600.0,10.4751,10.4751,10.46,10.4751,283600.0
2007-06-11 14:40:00,13.84,13.86,13.84,13.84,265200.0,10.4751,10.4903,10.4751,10.4751,265200.0
2007-06-11 14:50:00,13.84,13.86,13.81,13.81,257000.0,10.4751,10.4903,10.4524,10.4524,257000.0
2007-06-11 15:00:00,13.81,13.84,13.8,13.81,337600.0,10.4524,10.4751,10.4449,10.4524,337600.0
2007-06-11 15:10:00,13.81,13.82,13.81,13.81,213000.0,10.4524,10.46,10.4524,10.4524,213000.0
2007-06-11 15:20:00,13.81,13.82,13.8,13.81,766400.0,10.4524,10.46,10.4449,10.4524,766400.0
2007-06-11 15:30:00,13.81,13.81,13.78,13.78,890400.0,10.4524,10.4524,10.4297,10.4297,890400.0
2007-06-11 15:40:00,13.79,13.81,13.77,13.79,972200.0,10.4373,10.4524,10.4222,10.4373,972200.0
2007-06-11 15:50:00,13.79,13.8,13.77,13.77,875400.0,10.4373,10.4449,10.4222,10.4222,875400.0
2007-06-12 09:30:00,13.53,13.67,13.45,13.67,4136800.0,10.2405,10.3465,10.18,10.3465,4136800.0
2007-06-12 09:40:00,13.67,13.84,13.66,13.78,1560400.0,10.3465,10.4751,10.3389,10.4297,1560400.0
2007-06-12 09:50:00,13.78,13.82,13.72,13.72,1231200.0,10.4297,10.46,10.3843,10.3843,1231200.0
2007-06-12 10:00:00,13.72,13.79,13.72,13.75,1056200.0,10.3843,10.4373,10.3843,10.407,1056200.0
2007-06-12 10:10:00,13.75,13.78,13.72,13.74,979200.0,10.407,10.4297,10.3843,10.3994,979200.0
2007-06-12 10:20:00,13.74,13.77,13.72,13.74,783000.0,10.3994,10.4222,10.3843,10.3994,783000.0
2007-06-12 10:30:00,13.74,13.8,13.74,13.79,731200.0,10.3994,10.4449,10.3994,10.4373,731200.0
2007-06-12 10:40:00,13.79,13.8,13.76,13.8,441600.0,10.4373,10.4449,10.4146,10.4449,441600.0
2007-06-12 10:50:00,13.8,13.81,13.78,13.8,562200.0,10.4449,10.4524,10.4297,10.4449,562200.0
2007-06-12 11:00:00,13.79,13.8,13.75,13.77,953000.0,10.4373,10.4449,10.407,10.4222,953000.0
2007-06-12 11:10:00,13.77,13.79,13.77,13.78,366200.0,10.4222,10.4373,10.4222,10.4297,366200.0
2007-06-12 11:20:00,13.78,13.79,13.77,13.78,385600.0,10.4297,10.4373,10.4222,10.4297,385600.0
2007-06-12 11:30:00,13.78,13.81,13.77,13.81,1129600.0,10.4297,10.4524,10.4222,10.4524,1129600.0
2007-06-12 11:40:00,13.81,13.86,13.81,13.85,1092400.0,10.4524,10.4903,10.4524,10.4827,1092400.0
2007-06-12 11:50:00,13.85,13.9,13.84,13.9,1370200.0,10.4827,10.5205,10.4751,10.5205,1370200.0
2007-06-12 12:00:00,13.9,13.92,13.87,13.9,836200.0,10.5205,10.5357,10.4978,10.5205,836200.0
2007-06-12 12:10:00,13.9,13.93,13.87,13.89,681600.0,10.5205,10.5433,10.4978,10.513,681600.0
2007-06-12 12:20:00,13.89,13.92,13.87,13.91,593800.0,10.513,10.5357,10.4978,10.5281,593800.0
2007-06-12 12:30:00,13.92,13.92,13.9,13.9,731800.0,10.5357,10.5357,10.5205,10.5205,731800.0
2007-06-12 12:40:00,13.9,13.9,13.88,13.9,299000.0,10.5205,10.5205,10.5054,10.5205,299000.0
2007-06-12 12:50:00,13.9,13.9,13.88,13.88,256000.0,10.5205,10.5205,10.5054,10.5054,256000.0
2007-06-12 13:00:00,13.88,13.9,13.88,13.89,377800.0,10.5054,10.5205,10.5054,10.513,377800.0
2007-06-12 13:10:00,13.88,13.94,13.87,13.94,850600.0,10.5054,10.5508,10.4978,10.5508,850600.0
2007-06-12 13:20:00,13.94,13.96,13.93,13.94,500800.0,10.5508,10.566,10.5433,10.5508,500800.0
2007-06-12 13:30:00,13.94,13.95,13.92,13.94,809200.0,10.5508,10.5584,10.5357,10.5508,809200.0
2007-06-12 13:40:00,13.94,14.01,13.93,13.99,920600.0,10.5508,10.6038,10.5433,10.5887,920600.0
2007-06-12 13:50:00,13.99,14.01,13.97,14.0,738800.0,10.5887,10.6038,10.5735,10.5962,738800.0
2007-06-12 14:00:00,14.0,14.03,13.97,13.98,791000.0,10.5962,10.6189,10.5735,10.5811,791000.0
2007-06-12 14:10:00,13.97,13.99,13.94,13.94,757400.0,10.5735,10.5887,10.5508,10.5508,757400.0
2007-06-12 14:20:00,13.95,13.95,13.9,13.9,511000.0,10.5584,10.5584,10.5205,10.5205,511000.0
2007-06-12 14:30:00,13.9,13.92,13.88,13.89,457200.0,10.5205,10.5357,10.5054,10.513,457200.0
2007-06-12 14:40:00,13.89,13.9,13.87,13.9,880400.0,10.513,10.5205,10.4978,10.5205,880400.0
2007-06-12 14:50:00,13.9,13.93,13.89,13.93,504800.0,10.5205,10.5433,10.513,10.5433,504800.0
2007-06-12 15:00:00,13.93,13.94,13.88,13.9,806600.0,10.5433,10.5508,10.5054,10.5205,806600.0
2007-06-12 15:10:00,13.9,13.9,13.84,13.88,1292400.0,10.5205,10.5205,10.4751,10.5054,1292400.0
2007-06-12 15:20:00,13.88,13.89,13.86,13.87,1454600.0,10.5054,10.513,10.4903,10.4978,1454600.0
2007-06-12 15:30:00,13.87,13.88,13.85,13.86,1138600.0,10.4978,10.5054,10.4827,10.4903,1138600.0
2007-06-12 15:40:00,13.85,13.86,13.81,13.83,1545000.0,10.4827,10.4903,10.4524,10.4676,1545000.0
2007-06-12 15:50:00,13.83,13.88,13.83,13.87,1514400.0,10.4676,10.5054,10.4676,10.4978,1514400.0
2007-06-13 09:30:00,13.94,13.96,13.86,13.87,642600.0,10.5508,10.566,10.4903,10.4978,642600.0
2007-06-13 09:40:00,13.87,13.87,13.8,13.86,532200.0,10.4978,10.4978,10.4449,10.4903,532200.0
2007-06-13 09:50:00,13.86,13.9,13.84,13.88,386400.0,10.4903,10.5205,10.4751,10.5054,386400.0
2007-06-13 10:00:00,13.87,13.88,13.82,13.83,821400.0,10.4978,10.5054,10.46,10.4676,821400.0
2007-06-13 10:10:00,13.83,13.85,13.81,13.84,659400.0,10.4676,10.4827,10.4524,10.4751,659400.0
2007-06-13 10:20:00,13.85,13.87,13.83,13.84,776600.0,10.4827,10.4978,10.4676,10.4751,776600.0
2007-06-13 10:30:00,13.84,13.84,13.78,13.78,545600.0,10.4751,10.4751,10.4297,10.4297,545600.0
2007-06-13 10:40:00,13.78,13.81,13.78,13.8,592600.0,10.4297,10.4524,10.4297,10.4449,592600.0
2007-06-13 10:50:00,13.8,13.81,13.78,13.79,648600.0,10.4449,10.4524,10.4297,10.4373,648600.0
2007-06-13 11:00:00,13.78,13.79,13.74,13.76,1650200.0,10.4297,10.4373,10.3994,10.4146,1650200.0
2007-06-13 11:10:00,13.76,13.76,13.72,13.74,1100200.0,10.4146,10.4146,10.3843,10.3994,1100200.0
2007-06-13 11:20:00,13.74,13.76,13.72,13.74,862800.0,10.3994,10.4146,10.3843,10.3994,862800.0
2007-06-13 11:30:00,13.74,13.81,13.74,13.79,762800.0,10.3994,10.4524,10.3994,10.4373,762800.0
2007-06-13 11:40:00,13.79,13.81,13.78,13.79,375000.0,10.4373,10.4524,10.4297,10.4373,375000.0
2007-06-13 11:50:00,13.79,13.81,13.78,13.81,734800.0,10.4373,10.4524,10.4297,10.4524,734800.0
2007-06-13 12:00:00,13.81,13.83,13.79,13.83,719600.0,10.4524,10.4676,10.4373,10.4676,719600.0
2007-06-13 12:10:00,13.83,13.86,13.82,13.83,531400.0,10.4676,10.4903,10.46,10.4676,531400.0
2007-06-13 12:20:00,13.83,13.83,13.79,13.8,884400.0,10.4676,10.4676,10.4373,10.4449,884400.0
2007-06-13 12:30:00,13.79,13.81,13.78,13.79,648000.0,10.4373,10.4524,10.4297,10.4373,648000.0
2007-06-13 12:40:00,13.79,13.8,13.78,13.78,256200.0,10.4373,10.4449,10.4297,10.4297,256200.0
2007-06-13 12:50:00,13.78,13.78,13.74,13.74,368000.0,10.4297,10.4297,10.3994,10.3994,368000.0
2007-06-13 13:00:00,13.74,13.74,13.72,13.73,843000.0,10.3994,10.3994,10.3843,10.3919,843000.0
2007-06-13 13:10:00,13.74,13.74,13.72,13.74,396200.0,10.3994,10.3994,10.3843,10.3994,396200.0
2007-06-13 13:20:00,13.74,13.75,13.73,13.74,313600.0,10.3994,10.407,10.3919,10.3994,313600.0
2007-06-13 13:30:00,13.74,13.76,13.72,13.76,339600.0,10.3994,10.4146,10.3843,10.4146,339600.0
2007-06-13 13:40:00,13.76,13.76,13.74,13.74,242600.0,10.4146,10.4146,10.3994,10.3994,242600.0
2007-06-13 13:50:00,13.74,13.74,13.72,13.72,343600.0,10.3994,10.3994,10.3843,10.3843,343600.0
2007-06-13 14:00:00,13.72,13.74,13.72,13.74,1050400.0,10.3843,10.3994,10.3843,10.3994,1050400.0
2007-06-13 14:10:00,13.74,13.79,13.72,13.77,848800.0,10.3994,10.4373,10.3843,10.4222,848800.0
2007-06-13 14:20:00,13.77,13.8,13.76,13.77,938800.0,10.4222,10.4449,10.4146,10.4222,938800.0
2007-06-13 14:30:00,13.77,13.79,13.75,13.77,1386400.0,10.4222,10.4373,10.407,10.4222,1386400.0
2007-06-13 14:40:00,13.77,13.84,13.76,13.82,1043800.0,10.4222,10.4751,10.4146,10.46,1043800.0
2007-06-13 14:50:00,13.82,13.84,13.8,13.83,618000.0,10.46,10.4751,10.4449,10.4676,618000.0
2007-06-13 15:00:00,13.83,13.83,13.79,13.8,649600.0,10.4676,10.4676,10.4373,10.4449,649600.0
2007-06-13 15:10:00,13.8,13.81,13.78,13.81,900400.0,10.4449,10.4524,10.4297,10.4524,900400.0
2007-06-13 15:20:00,13.81,13.81,13.79,13.79,739400.0,10.4524,10.4524,10.4373,10.4373,739400.0
2007-06-13 15:30:00,13.8,13.83,13.79,13.83,790600.0,10.4449,10.4676,10.4373,10.4676,790600.0
2007-06-13 15:40:00,13.83,13.88,13.83,13.83,1844000.0,10.4676,10.5054,10.4676,10.4676,1844000.0
2007-06-13 15:50:00,13.83,13.88,13.82,13.88,2064200.0,10.4676,10.5054,10.46,10.5054,2064200.0
2007-06-14 09:30:00,13.86,13.99,13.86,13.93,1615000.0,10.4903,10.5887,10.4903,10.5433,1615000.0
2007-06-14 09:40:00,13.92,13.93,13.85,13.88,508800.0,10.5357,10.5433,10.4827,10.5054,508800.0
2007-06-14 09:50:00,13.88,13.93,13.86,13.92,609000.0,10.5054,10.5433,10.4903,10.5357,609000.0
2007-06-14 10:00:00,13.92,13.92,13.84,13.84,606800.0,10.5357,10.5357,10.4751,10.4751,606800.0
2007-06-14 10:10:00,13.84,13.87,13.84,13.84,415800.0,10.4751,10.4978,10.4751,10.4751,415800.0
2007-06-14 10:20:00,13.84,13.84,13.8,13.81,525800.0,10.4751,10.4751,10.4449,10.4524,525800.0
2007-06-14 10:30:00,13.81,13.9,13.81,13.84,698600.0,10.4524,10.5205,10.4524,10.4751,698600.0
2007-06-14 10:40:00,13.84,13.86,13.79,13.8,1170000.0,10.4751,10.4903,10.4373,10.4449,1170000.0
2007-06-14 10:50:00,13.8,13.81,13.78,13.79,472600.0,10.4449,10.4524,10.4297,10.4373,472600.0
2007-06-14 11:00:00,13.79,13.82,13.79,13.81,311400.0,10.4373,10.46,10.4373,10.4524,311400.0
2007-06-14 11:10:00,13.81,13.84,13.81,13.83,635400.0,10.4524,10.4751,10.4524,10.4676,635400.0
2007-06-14 11:20:00,13.83,13.83,13.8,13.8,327400.0,10.4676,10.4676,10.4449,10.4449,327400.0
2007-06-14 11:30:00,13.8,13.81,13.78,13.78,450000.0,10.4449,10.4524,10.4297,10.4297,450000.0
2007-06-14 11:40:00,13.78,13.79,13.72,13.73,915800.0,10.4297,10.4373,10.3843,10.3919,915800.0
2007-06-14 11:50:00,13.73,13.76,13.71,13.76,587400.0,10.3919,10.4146,10.3767,10.4146,587400.0
2007-06-14 12:00:00,13.76,13.88,13.75,13.77,315200.0,10.4146,10.5054,10.407,10.4222,315200.0
2007-06-14 12:10:00,13.77,13.88,13.76,13.78,375000.0,10.4222,10.5054,10.4146,10.4297,375000.0
2007-06-14 12:20:00,13.79,13.81,13.78,13.79,301000.0,10.4373,10.4524,10.4297,10.4373,301000.0
2007-06-14 12:30:00,13.8,13.8,13.76,13.76,291600.0,10.4449,10.4449,10.4146,10.4146,291600.0
2007-06-14 12:40:00,13.76,13.77,13.74,13.76,340800.0,10.4146,10.4222,10.3994,10.4146,340800.0
2007-06-14 12:50:00,13.76,13.77,13.75,13.75,228800.0,10.4146,10.4222,10.407,10.407,228800.0
2007-06-14 13:00:00,13.75,13.77,13.75,13.77,247600.0,10.407,10.4222,10.407,10.4222,247600.0
2007-06-14 13:10:00,13.77,13.77,13.74,13.77,501200.0,10.4222,10.4222,10.3994,10.4222,501200.0
2007-06-14 13:20:00,13.77,13.77,13.73,13.74,339800.0,10.4222,10.4222,10.3919,10.3994,339800.0
2007-06-14 13:30:00,13.74,13.75,13.72,13.72,438000.0,10.3994,10.407,10.3843,10.3843,438000.0
2007-06-14 13:40:00,13.72,13.79,13.72,13.79,377800.0,10.3843,10.4373,10.3843,10.4373,377800.0
2007-06-14 13:50:00,13.79,13.8,13.77,13.79,452200.0,10.4373,10.4449,10.4222,10.4373,452200.0
2007-06-14 14:00:00,13.79,13.81,13.72,13.72,716800.0,10.4373,10.4524,10.3843,10.3843,716800.0
2007-06-14 14:10:00,13.72,13.74,13.72,13.74,420600.0,10.3843,10.3994,10.3843,10.3994,420600.0
2007-06-14 14:20:00,13.74,13.77,13.74,13.76,230600.0,10.3994,10.4222,10.3994,10.4146,230600.0
2007-06-14 14:30:00,13.76,13.8,13.76,13.8,464400.0,10.4146,10.4449,10.4146,10.4449,464400.0
2007-06-14 14:40:00,13.8,13.82,13.79,13.81,540400.0,10.4449,10.46,10.4373,10.4524,540400.0
2007-06-14 14:50:00,13.81,13.81,13.77,13.78,812000.0,10.4524,10.4524,10.4222,10.4297,812000.0
2007-06-14 15:00:00,13.78,13.8,13.77,13.8,435600.0,10.4297,10.4449,10.4222,10.4449,435600.0
2007-06-14 15:10:00,13.8,13.82,13.79,13.81,454600.0,10.4449,10.46,10.4373,10.4524,454600.0
2007-06-14 15:20:00,13.82,13.83,13.81,13.81,348600.0,10.46,10.4676,10.4524,10.4524,348600.0
2007-06-14 15:30:00,13.81,13.83,13.8,13.83,474000.0,10.4524,10.4676,10.4449,10.4676,474000.0
2007-06-14 15:40:00,13.83,13.84,13.81,13.82,451800.0,10.4676,10.4751,10.4524,10.46,451800.0
2007-06-14 15:50:00,13.82,13.84,13.8,13.83,1436400.0,10.46,10.4751,10.4449,10.4676,1436400.0
2007-06-15 09:30:00,13.97,13.97,13.85,13.93,15242600.0,10.5735,10.5735,10.4827,10.5433,15242600.0
2007-06-15 09:40:00,13.93,13.94,13.85,13.88,787600.0,10.5433,10.5508,10.4827,10.5054,787600.0
2007-06-15 09:50:00,13.88,13.93,13.86,13.93,432600.0,10.5054,10.5433,10.4903,10.5433,432600.0
2007-06-15 10:00:00,13.93,13.93,13.88,13.9,522000.0,10.5433,10.5433,10.5054,10.5205,522000.0
2007-06-15 10:10:00,13.9,13.93,13.88,13.88,686200.0,10.5205,10.5433,10.5054,10.5054,686200.0
2007-06-15 10:20:00,13.89,13.94,13.89,13.89,339800.0,10.513,10.5508,10.513,10.513,339800.0
2007-06-15 10:30:00,13.9,13.93,13.89,13.9,434000.0,10.5205,10.5433,10.513,10.5205,434000.0
2007-06-15 10:40:00,13.9,13.93,13.9,13.93,359200.0,10.5205,10.5433,10.5205,10.5433,359200.0
2007-06-15 10:50:00,13.93,13.95,13.93,13.95,407400.0,10.5433,10.5584,10.5433,10.5584,407400.0
2007-06-15 11:00:00,13.95,13.96,13.92,13.92,226600.0,10.5584,10.566,10.5357,10.5357,226600.0
2007-06-15 11:10:00,13.92,13.96,13.91,13.94,361800.0,10.5357,10.566,10.5281,10.5508,361800.0
2007-06-15 11:20:00,13.95,13.95,13.94,13.94,166000.0,10.5584,10.5584,10.5508,10.5508,166000.0
2007-06-15 11:30:00,13.95,13.95,13.92,13.92,317200.0,10.5584,10.5584,10.5357,10.5357,317200.0
2007-06-15 11:40:00,13.92,13.95,13.91,13.95,225600.0,10.5357,10.5584,10.5281,10.5584,225600.0
2007-06-15 11:50:00,13.95,13.95,13.94,13.94,86400.0,10.5584,10.5584,10.5508,10.5508,86400.0
2007-06-15 12:00:00,13.95,13.95,13.94,13.95,123800.0,10.5584,10.5584,10.5508,10.5584,123800.0
2007-06-15 12:10:00,13.95,13.95,13.93,13.93,249600.0,10.5584,10.5584,10.5433,10.5433,249600.0
2007-06-15 12:20:00,13.94,13.94,13.91,13.91,197400.0,10.5508,10.5508,10.5281,10.5281,197400.0
2007-06-15 12:30:00,13.91,13.92,13.88,13.91,539800.0,10.5281,10.5357,10.5054,10.5281,539800.0
2007-06-15 12:40:00,13.91,13.94,13.9,13.92,260400.0,10.5281,10.5508,10.5205,10.5357,260400.0
2007-06-15 12:50:00,13.92,13.94,13.88,13.93,842800.0,10.5357,10.5508,10.5054,10.5433,842800.0
2007-06-15 13:00:00,13.93,13.97,13.93,13.96,697400.0,10.5433,10.5735,10.5433,10.566,697400.0
2007-06-15 13:10:00,13.97,13.98,13.94,13.94,538200.0,10.5735,10.5811,10.5508,10.5508,538200.0
2007-06-15 13:20:00,13.94,13.99,13.94,13.99,498800.0,10.5508,10.5887,10.5508,10.5887,498800.0
2007-06-15 13:30:00,13.99,14.0,13.97,13.97,367200.0,10.5887,10.5962,10.5735,10.5735,367200.0
2007-06-15 13:40:00,13.97,13.97,13.81,13.97,454400.0,10.5735,10.5735,10.4524,10.5735,454400.0
2007-06-15 13:50:00,13.96,13.97,13.95,13.96,329400.0,10.566,10.5735,10.5584,10.566,329400.0
2007-06-15 14:00:00,13.96,13.97,13.94,13.95,380800.0,10.566,10.5735,10.5508,10.5584,380800.0
2007-06-15 14:10:00,13.95,13.97,13.93,13.96,323800.0,10.5584,10.5735,10.5433,10.566,323800.0
2007-06-15 14:20:00,13.96,13.96,13.94,13.95,243200.0,10.566,10.566,10.5508,10.5584,243200.0
2007-06-15 14:30:00,13.95,13.95,13.93,13.93,230400.0,10.5584,10.5584,10.5433,10.5433,230400.0
2007-06-15 14:40:00,13.93,13.95,13.92,13.95,664800.0,10.5433,10.5584,10.5357,10.5584,664800.0
2007-06-15 14:50:00,13.94,13.95,13.93,13.95,376400.0,10.5508,10.5584,10.5433,10.5584,376400.0
2007-06-15 15:00:00,13.95,13.96,13.93,13.93,299200.0,10.5584,10.566,10.5433,10.5433,299200.0
2007-06-15 15:10:00,13.93,13.95,13.93,13.95,521000.0,10.5433,10.5584,10.5433,10.5584,521000.0
2007-06-15 15:20:00,13.95,13.96,13.93,13.93,363200.0,10.5584,10.566,10.5433,10.5433,363200.0
2007-06-15 15:30:00,13.93,13.94,13.9,13.9,384200.0,10.5433,10.5508,10.5205,10.5205,384200.0
2007-06-15 15:40:00,13.9,13.9,13.88,13.88,758000.0,10.5205,10.5205,10.5054,10.5054,758000.0
2007-06-15 15:50:00,13.88,13.9,13.88,13.89,737800.0,10.5054,10.5205,10.5054,10.513,737800.0
2007-06-18 09:30:00,13.99,14.0,13.89,13.91,852800.0,10.5887,10.5962,10.513,10.5281,852800.0
2007-06-18 09:40:00,13.91,13.93,13.86,13.86,614800.0,10.5281,10.5433,10.4903,10.4903,614800.0
2007-06-18 09:50:00,13.86,13.86,13.8,13.83,578800.0,10.4903,10.4903,10.4449,10.4676,578800.0
2007-06-18 10:00:00,13.83,13.85,13.79,13.84,373600.0,10.4676,10.4827,10.4373,10.4751,373600.0
2007-06-18 10:10:00,13.84,13.85,13.8,13.81,383000.0,10.4751,10.4827,10.4449,10.4524,383000.0
2007-06-18 10:20:00,13.8,13.83,13.79,13.81,518400.0,10.4449,10.4676,10.4373,10.4524,518400.0
2007-06-18 10:30:00,13.81,13.86,13.81,13.83,383200.0,10.4524,10.4903,10.4524,10.4676,383200.0
2007-06-18 10:40:00,13.83,13.86,13.83,13.86,222800.0,10.4676,10.4903,10.4676,10.4903,222800.0
2007-06-18 10:50:00,13.86,13.86,13.83,13.84,273400.0,10.4903,10.4903,10.4676,10.4751,273400.0
2007-06-18 11:00:00,13.84,13.88,13.83,13.86,383200.0,10.4751,10.5054,10.4676,10.4903,383200.0
2007-06-18 11:10:00,13.87,13.9,13.86,13.9,568600.0,10.4978,10.5205,10.4903,10.5205,568600.0
2007-06-18 11:20:00,13.9,13.92,13.9,13.9,346800.0,10.5205,10.5357,10.5205,10.5205,346800.0
2007-06-18 11:30:00,13.91,13.91,13.87,13.88,295400.0,10.5281,10.5281,10.4978,10.5054,295400.0
2007-06-18 11:40:00,13.88,13.88,13.86,13.87,130200.0,10.5054,10.5054,10.4903,10.4978,130200.0
2007-06-18 11:50:00,13.87,13.87,13.84,13.85,406800.0,10.4978,10.4978,10.4751,10.4827,406800.0
2007-06-18 12:00:00,13.85,13.86,13.82,13.83,500200.0,10.4827,10.4903,10.46,10.4676,500200.0
2007-06-18 12:10:00,13.83,13.83,13.81,13.83,273600.0,10.4676,10.4676,10.4524,10.4676,273600.0
2007-06-18 12:20:00,13.83,13.83,13.8,13.81,444400.0,10.4676,10.4676,10.4449,10.4524,444400.0
2007-06-18 12:30:00,13.81,13.81,13.8,13.81,276400.0,10.4524,10.4524,10.4449,10.4524,276400.0
2007-06-18 12:40:00,13.81,13.83,13.81,13.81,299800.0,10.4524,10.4676,10.4524,10.4524,299800.0
2007-06-18 12:50:00,13.81,13.83,13.8,13.8,259400.0,10.4524,10.4676,10.4449,10.4449,259400.0
2007-06-18 13:00:00,13.8,13.81,13.79,13.81,431800.0,10.4449,10.4524,10.4373,10.4524,431800.0
2007-06-18 13:10:00,13.81,13.83,13.81,13.82,253400.0,10.4524,10.4676,10.4524,10.46,253400.0
2007-06-18 13:20:00,13.82,13.83,13.81,13.81,129000.0,10.46,10.4676,10.4524,10.4524,129000.0
2007-06-18 13:30:00,13.81,13.86,13.81,13.83,555200.0,10.4524,10.4903,10.4524,10.4676,555200.0
2007-06-18 13:40:00,13.83,13.84,13.81,13.84,281800.0,10.4676,10.4751,10.4524,10.4751,281800.0
2007-06-18 13:50:00,13.84,13.85,13.83,13.83,183800.0,10.4751,10.4827,10.4676,10.4676,183800.0
2007-06-18 14:00:00,13.83,13.83,13.8,13.81,241800.0,10.4676,10.4676,10.4449,10.4524,241800.0
2007-06-18 14:10:00,13.81,13.83,13.81,13.83,141200.0,10.4524,10.4676,10.4524,10.4676,141200.0
2007-06-18 14:20:00,13.82,13.83,13.81,13.81,122800.0,10.46,10.4676,10.4524,10.4524,122800.0
2007-06-18 14:30:00,13.82,13.82,13.8,13.81,297400.0,10.46,10.46,10.4449,10.4524,297400.0
2007-06-18 14:40:00,13.81,13.81,13.79,13.8,207000.0,10.4524,10.4524,10.4373,10.4449,207000.0
2007-06-18 14:50:00,13.8,13.8,13.79,13.8,283400.0,10.4449,10.4449,10.4373,10.4449,283400.0
2007-06-18 15:00:00,13.8,13.81,13.79,13.81,424400.0,10.4449,10.4524,10.4373,10.4524,424400.0
2007-06-18 15:10:00,13.81,13.81,13.8,13.8,307200.0,10.4524,10.4524,10.4449,10.4449,307200.0
2007-06-18 15:20:00,13.8,13.8,13.8,13.8,164000.0,10.4449,10.4449,10.4449,10.4449,164000.0
2007-06-18 15:30:00,13.8,13.8,13.8,13.8,294400.0,10.4449,10.4449,10.4449,10.4449,294400.0
2007-06-18 15:40:00,13.8,13.84,13.8,13.84,780400.0,10.4449,10.4751,10.4449,10.4751,780400.0
2007-06-18 15:50:00,13.84,13.84,13.82,13.83,1176400.0,10.4751,10.4751,10.46,10.4676,1176400.0
2007-06-19 09:30:00,13.81,13.81,13.66,13.69,1575200.0,10.4524,10.4524,10.3389,10.3616,1575200.0
2007-06-19 09:40:00,13.69,13.72,13.68,13.7,767600.0,10.3616,10.3843,10.354,10.3692,767600.0
2007-06-19 09:50:00,13.7,13.73,13.68,13.72,494600.0,10.3692,10.3919,10.354,10.3843,494600.0
2007-06-19 10:00:00,13.72,13.74,13.71,13.71,636000.0,10.3843,10.3994,10.3767,10.3767,636000.0
2007-06-19 10:10:00,13.71,13.74,13.7,13.74,398400.0,10.3767,10.3994,10.3692,10.3994,398400.0
2007-06-19 10:20:00,13.74,13.78,13.74,13.76,565400.0,10.3994,10.4297,10.3994,10.4146,565400.0
2007-06-19 10:30:00,13.76,13.8,13.74,13.74,861600.0,10.4146,10.4449,10.3994,10.3994,861600.0
2007-06-19 10:40:00,13.74,13.78,13.72,13.78,357400.0,10.3994,10.4297,10.3843,10.4297,357400.0
2007-06-19 10:50:00,13.77,13.83,13.77,13.8,492600.0,10.4222,10.4676,10.4222,10.4449,492600.0
2007-06-19 11:00:00,13.8,13.81,13.78,13.8,540000.0,10.4449,10.4524,10.4297,10.4449,540000.0
2007-06-19 11:10:00,13.8,13.81,13.78,13.79,201400.0,10.4449,10.4524,10.4297,10.4373,201400.0
2007-06-19 11:20:00,13.78,13.8,13.77,13.79,260400.0,10.4297,10.4449,10.4222,10.4373,260400.0
2007-06-19 11:30:00,13.79,13.8,13.75,13.75,281800.0,10.4373,10.4449,10.407,10.407,281800.0
2007-06-19 11:40:00,13.76,13.78,13.75,13.77,340400.0,10.4146,10.4297,10.407,10.4222,340400.0
2007-06-19 11:50:00,13.75,13.79,13.75,13.78,972200.0,10.407,10.4373,10.407,10.4297,972200.0
2007-06-19 12:00:00,13.78,13.81,13.77,13.79,426400.0,10.4297,10.4524,10.4222,10.4373,426400.0
2007-06-19 12:10:00,13.79,13.81,13.77,13.79,318000.0,10.4373,10.4524,10.4222,10.4373,318000.0
2007-06-19 12:20:00,13.78,13.79,13.77,13.78,346400.0,10.4297,10.4373,10.4222,10.4297,346400.0
2007-06-19 12:30:00,13.77,13.78,13.77,13.77,194800.0,10.4222,10.4297,10.4222,10.4222,194800.0
2007-06-19 12:40:00,13.78,13.79,13.76,13.78,390800.0,10.4297,10.4373,10.4146,10.4297,390800.0
2007-06-19 12:50:00,13.78,13.81,13.78,13.8,217600.0,10.4297,10.4524,10.4297,10.4449,217600.0
2007-06-19 13:00:00,13.8,13.8,13.78,13.79,286200.0,10.4449,10.4449,10.4297,10.4373,286200.0
2007-06-19 13:10:00,13.78,13.79,13.77,13.79,216200.0,10.4297,10.4373,10.4222,10.4373,216200.0
2007-06-19 13:20:00,13.79,13.79,13.74,13.75,345600.0,10.4373,10.4373,10.3994,10.407,345600.0
2007-06-19 13:30:00,13.75,13.75,13.74,13.74,418400.0,10.407,10.407,10.3994,10.3994,418400.0
2007-06-19 13:40:00,13.74,13.77,13.74,13.76,344000.0,10.3994,10.4222,10.3994,10.4146,344000.0
2007-06-19 13:50:00,13.76,13.76,13.75,13.75,301200.0,10.4146,10.4146,10.407,10.407,301200.0
2007-06-19 14:00:00,13.76,13.76,13.73,13.75,276000.0,10.4146,10.4146,10.3919,10.407,276000.0
2007-06-19 14:10:00,13.74,13.77,13.74,13.74,228600.0,10.3994,10.4222,10.3994,10.3994,228600.0
2007-06-19 14:20:00,13.74,13.74,13.72,13.72,285200.0,10.3994,10.3994,10.3843,10.3843,285200.0
2007-06-19 14:30:00,13.72,13.74,13.72,13.72,367800.0,10.3843,10.3994,10.3843,10.3843,367800.0
2007-06-19 14:40:00,13.72,13.74,13.71,13.73,711800.0,10.3843,10.3994,10.3767,10.3919,711800.0
2007-06-19 14:50:00,13.74,13.74,13.72,13.72,230600.0,10.3994,10.3994,10.3843,10.3843,230600.0
2007-06-19 15:00:00,13.72,13.74,13.72,13.74,354600.0,10.3843,10.3994,10.3843,10.3994,354600.0
2007-06-19 15:10:00,13.75,13.77,13.74,13.75,450800.0,10.407,10.4222,10.3994,10.407,450800.0
2007-06-19 15:20:00,13.75,13.76,13.74,13.76,507800.0,10.407,10.4146,10.3994,10.4146,507800.0
2007-06-19 15:30:00,13.76,13.78,13.74,13.77,458400.0,10.4146,10.4297,10.3994,10.4222,458400.0
2007-06-19 15:40:00,13.77,13.81,13.77,13.78,984400.0,10.4222,10.4524,10.4222,10.4297,984400.0
2007-06-19 15:50:00,13.78,13.81,13.77,13.8,1271400.0,10.4297,10.4524,10.4222,10.4449,1271400.0
2007-06-20 09:30:00,13.77,13.8,13.71,13.74,938400.0,10.4222,10.4449,10.3767,10.3994,938400.0
2007-06-20 09:40:00,13.74,13.76,13.74,13.74,902400.0,10.3994,10.4146,10.3994,10.3994,902400.0
2007-06-20 09:50:00,13.74,13.76,13.72,13.74,957600.0,10.3994,10.4146,10.3843,10.3994,957600.0
2007-06-20 10:00:00,13.74,13.76,13.71,13.74,465600.0,10.3994,10.4146,10.3767,10.3994,465600.0
2007-06-20 10:10:00,13.74,13.79,13.72,13.79,655200.0,10.3994,10.4373,10.3843,10.4373,655200.0
2007-06-20 10:20:00,13.78,13.79,13.72,13.74,450800.0,10.4297,10.4373,10.3843,10.3994,450800.0
2007-06-20 10:30:00,13.74,13.79,13.74,13.76,778800.0,10.3994,10.4373,10.3994,10.4146,778800.0
2007-06-20 10:40:00,13.76,13.81,13.74,13.8,990000.0,10.4146,10.4524,10.3994,10.4449,990000.0
2007-06-20 10:50:00,13.81,13.85,13.8,13.85,1035800.0,10.4524,10.4827,10.4449,10.4827,1035800.0
2007-06-20 11:00:00,13.84,13.86,13.82,13.84,481000.0,10.4751,10.4903,10.46,10.4751,481000.0
2007-06-20 11:10:00,13.84,13.85,13.8,13.81,344400.0,10.4751,10.4827,10.4449,10.4524,344400.0
2007-06-20 11:20:00,13.81,13.84,13.8,13.83,539400.0,10.4524,10.4751,10.4449,10.4676,539400.0
2007-06-20 11:30:00,13.83,13.83,13.75,13.76,371800.0,10.4676,10.4676,10.407,10.4146,371800.0
2007-06-20 11:40:00,13.75,13.77,13.74,13.77,399600.0,10.407,10.4222,10.3994,10.4222,399600.0
2007-06-20 11:50:00,13.76,13.77,13.74,13.75,285800.0,10.4146,10.4222,10.3994,10.407,285800.0
2007-06-20 12:00:00,13.75,13.76,13.72,13.75,301200.0,10.407,10.4146,10.3843,10.407,301200.0
2007-06-20 12:10:00,13.76,13.77,13.74,13.76,148200.0,10.4146,10.4222,10.3994,10.4146,148200.0
2007-06-20 12:20:00,13.77,13.77,13.74,13.75,149200.0,10.4222,10.4222,10.3994,10.407,149200.0
2007-06-20 12:30:00,13.75,13.77,13.74,13.75,311000.0,10.407,10.4222,10.3994,10.407,311000.0
2007-06-20 12:40:00,13.75,13.76,13.73,13.75,348800.0,10.407,10.4146,10.3919,10.407,348800.0
2007-06-20 12:50:00,13.75,13.76,13.74,13.75,358200.0,10.407,10.4146,10.3994,10.407,358200.0
2007-06-20 13:00:00,13.75,13.75,13.73,13.74,447800.0,10.407,10.407,10.3919,10.3994,447800.0
2007-06-20 13:10:00,13.74,13.74,13.69,13.71,631000.0,10.3994,10.3994,10.3616,10.3767,631000.0
2007-06-20 13:20:00,13.71,13.72,13.68,13.71,398000.0,10.3767,10.3843,10.354,10.3767,398000.0
2007-06-20 13:30:00,13.71,13.74,13.7,13.72,308600.0,10.3767,10.3994,10.3692,10.3843,308600.0
2007-06-20 13:40:00,13.72,13.75,13.72,13.75,182600.0,10.3843,10.407,10.3843,10.407,182600.0
2007-06-20 13:50:00,13.75,13.77,13.73,13.77,299200.0,10.407,10.4222,10.3919,10.4222,299200.0
2007-06-20 14:00:00,13.77,13.8,13.76,13.8,509400.0,10.4222,10.4449,10.4146,10.4449,509400.0
2007-06-20 14:10:00,13.79,13.81,13.75,13.75,434800.0,10.4373,10.4524,10.407,10.407,434800.0
2007-06-20 14:20:00,13.75,13.75,13.68,13.71,813600.0,10.407,10.407,10.354,10.3767,813600.0
2007-06-20 14:30:00,13.72,13.72,13.69,13.69,310200.0,10.3843,10.3843,10.3616,10.3616,310200.0
2007-06-20 14:40:00,13.69,13.72,13.69,13.72,603800.0,10.3616,10.3843,10.3616,10.3843,603800.0
2007-06-20 14:50:00,13.72,13.72,13.7,13.7,170600.0,10.3843,10.3843,10.3692,10.3692,170600.0
2007-06-20 15:00:00,13.7,13.72,13.67,13.68,505600.0,10.3692,10.3843,10.3465,10.354,505600.0
2007-06-20 15:10:00,13.68,13.72,13.66,13.7,365600.0,10.354,10.3843,10.3389,10.3692,365600.0
2007-06-20 15:20:00,13.7,13.7,13.67,13.68,412400.0,10.3692,10.3692,10.3465,10.354,412400.0
2007-06-20 15:30:00,13.68,13.68,13.63,13.65,1014600.0,10.354,10.354,10.3162,10.3313,1014600.0
2007-06-20 15:40:00,13.65,13.68,13.63,13.65,755600.0,10.3313,10.354,10.3162,10.3313,755600.0
2007-06-20 15:50:00,13.65,13.67,13.63,13.66,1035000.0,10.3313,10.3465,10.3162,10.3389,1035000.0
2007-06-21 09:30:00,13.68,13.72,13.32,13.38,4470000.0,10.354,10.3843,10.0816,10.127,4470000.0
2007-06-21 09:40:00,13.38,13.38,13.21,13.24,4433400.0,10.127,10.127,9.9983,10.021,4433400.0
2007-06-21 09:50:00,13.24,13.26,13.13,13.13,3329200.0,10.021,10.0361,9.9378,9.9378,3329200.0
2007-06-21 10:00:00,13.13,13.2,13.09,13.2,3446400.0,9.9378,9.9907,9.9075,9.9907,3446400.0
2007-06-21 10:10:00,13.2,13.25,13.15,13.24,3314400.0,9.9907,10.0286,9.9529,10.021,3314400.0
2007-06-21 10:20:00,13.24,13.3,13.22,13.25,2972200.0,10.021,10.0664,10.0059,10.0286,2972200.0
2007-06-21 10:30:00,13.24,13.28,13.21,13.26,1954000.0,10.021,10.0513,9.9983,10.0361,1954000.0
2007-06-21 10:40:00,13.26,13.31,13.25,13.31,1825800.0,10.0361,10.074,10.0286,10.074,1825800.0
2007-06-21 10:50:00,13.31,13.36,13.31,13.31,2229000.0,10.074,10.1118,10.074,10.074,2229000.0
2007-06-21 11:00:00,13.31,13.33,13.23,13.25,1548200.0,10.074,10.0891,10.0134,10.0286,1548200.0
2007-06-21 11:10:00,13.24,13.27,13.23,13.24,1628600.0,10.021,10.0437,10.0134,10.021,1628600.0
2007-06-21 11:20:00,13.24,13.26,13.23,13.24,906000.0,10.021,10.0361,10.0134,10.021,906000.0
2007-06-21 11:30:00,13.24,13.25,13.22,13.24,1673200.0,10.021,10.0286,10.0059,10.021,1673200.0
2007-06-21 11:40:00,13.24,13.25,13.24,13.24,976000.0,10.021,10.0286,10.021,10.021,976000.0
2007-06-21 11:50:00,13.25,13.25,13.15,13.19,1530800.0,10.0286,10.0286,9.9529,9.9832,1530800.0
2007-06-21 12:00:00,13.19,13.24,13.18,13.24,1824000.0,9.9832,10.021,9.9756,10.021,1824000.0
2007-06-21 12:10:00,13.24,13.28,13.22,13.22,1239400.0,10.021,10.0513,10.0059,10.0059,1239400.0
2007-06-21 12:20:00,13.22,13.24,13.21,13.24,728800.0,10.0059,10.021,9.9983,10.021,728800.0
2007-06-21 12:30:00,13.24,13.25,13.22,13.24,701200.0,10.021,10.0286,10.0059,10.021,701200.0
2007-06-21 12:40:00,13.24,13.25,13.23,13.24,558200.0,10.021,10.0286,10.0134,10.021,558200.0
2007-06-21 12:50:00,13.24,13.24,13.21,13.22,490200.0,10.021,10.021,9.9983,10.0059,490200.0
2007-06-21 13:00:00,13.22,13.23,13.21,13.22,880000.0,10.0059,10.0134,9.9983,10.0059,880000.0
2007-06-21 13:10:00,13.21,13.25,13.21,13.24,709200.0,9.9983,10.0286,9.9983,10.021,709200.0
2007-06-21 13:20:00,13.24,13.25,13.22,13.24,681600.0,10.021,10.0286,10.0059,10.021,681600.0
2007-06-21 13:30:00,13.24,13.27,13.24,13.25,1076800.0,10.021,10.0437,10.021,10.0286,1076800.0
2007-06-21 13:40:00,13.25,13.25,13.22,13.24,1210200.0,10.0286,10.0286,10.0059,10.021,1210200.0
2007-06-21 13:50:00,13.24,13.24,13.21,13.22,1075800.0,10.021,10.021,9.9983,10.0059,1075800.0
2007-06-21 14:00:00,13.22,13.22,13.15,13.17,1914200.0,10.0059,10.0059,9.9529,9.968,1914200.0
2007-06-21 14:10:00,13.17,13.22,13.16,13.22,1191200.0,9.968,10.0059,9.9605,10.0059,1191200.0
2007-06-21 14:20:00,13.22,13.22,13.19,13.19,791200.0,10.0059,10.0059,9.9832,9.9832,791200.0
2007-06-21 14:30:00,13.19,13.2,13.14,13.15,1867200.0,9.9832,9.9907,9.9453,9.9529,1867200.0
2007-06-21 14:40:00,13.14,13.2,13.12,13.13,1744600.0,9.9453,9.9907,9.9302,9.9378,1744600.0
2007-06-21 14:50:00,13.13,13.16,13.13,13.15,1271800.0,9.9378,9.9605,9.9378,9.9529,1271800.0
2007-06-21 15:00:00,13.14,13.16,13.1,13.11,2610200.0,9.9453,9.9605,9.915,9.9226,2610200.0
2007-06-21 15:10:00,13.11,13.11,13.08,13.09,2441600.0,9.9226,9.9226,9.8999,9.9075,2441600.0
2007-06-21 15:20:00,13.09,13.1,13.05,13.1,3256200.0,9.9075,9.915,9.8772,9.915,3256200.0
2007-06-21 15:30:00,13.1,13.14,13.08,13.08,2923800.0,9.915,9.9453,9.8999,9.8999,2923800.0
2007-06-21 15:40:00,13.09,13.09,13.05,13.06,2683200.0,9.9075,9.9075,9.8772,9.8848,2683200.0
2007-06-21 15:50:00,13.06,13.14,13.06,13.12,5509000.0,9.8848,9.9453,9.8848,9.9302,5509000.0
2007-06-22 09:30:00,13.02,13.02,12.9,12.96,3558000.0,9.8545,9.8545,9.7637,9.8091,3558000.0
2007-06-22 09:40:00,12.97,12.99,12.95,12.96,2108800.0,9.8167,9.8318,9.8015,9.8091,2108800.0
2007-06-22 09:50:00,12.96,12.97,12.88,12.88,1852400.0,9.8091,9.8167,9.7485,9.7485,1852400.0
2007-06-22 10:00:00,12.88,12.88,12.81,12.83,3029800.0,9.7485,9.7485,9.6956,9.7107,3029800.0
2007-06-22 10:10:00,12.83,12.93,12.78,12.9,3191800.0,9.7107,9.7864,9.6728,9.7637,3191800.0
2007-06-22 10:20:00,12.9,12.98,12.9,12.91,4037000.0,9.7637,9.8242,9.7637,9.7712,4037000.0
2007-06-22 10:30:00,12.91,12.96,12.9,12.93,1848200.0,9.7712,9.8091,9.7637,9.7864,1848200.0
2007-06-22 10:40:00,12.93,12.95,12.9,12.94,673800.0,9.7864,9.8015,9.7637,9.7939,673800.0
2007-06-22 10:50:00,12.95,12.96,12.91,12.91,1567400.0,9.8015,9.8091,9.7712,9.7712,1567400.0
2007-06-22 11:00:00,12.91,12.92,12.88,12.9,1101000.0,9.7712,9.7788,9.7485,9.7637,1101000.0
2007-06-22 11:10:00,12.9,12.9,12.87,12.88,3086800.0,9.7637,9.7637,9.741,9.7485,3086800.0
2007-06-22 11:20:00,12.88,12.88,12.85,12.86,1818200.0,9.7485,9.7485,9.7258,9.7334,1818200.0
2007-06-22 11:30:00,12.86,12.88,12.83,12.87,2177200.0,9.7334,9.7485,9.7107,9.741,2177200.0
2007-06-22 11:40:00,12.86,12.88,12.81,12.82,1653600.0,9.7334,9.7485,9.6956,9.7031,1653600.0
2007-06-22 11:50:00,12.81,12.87,12.81,12.85,1048400.0,9.6956,9.741,9.6956,9.7258,1048400.0
2007-06-22 12:00:00,12.85,12.88,12.85,12.88,746000.0,9.7258,9.7485,9.7258,9.7485,746000.0
2007-06-22 12:10:00,12.88,12.89,12.85,12.85,747800.0,9.7485,9.7561,9.7258,9.7258,747800.0
2007-06-22 12:20:00,12.85,12.86,12.83,12.83,1260200.0,9.7258,9.7334,9.7107,9.7107,1260200.0
2007-06-22 12:30:00,12.83,12.87,12.83,12.85,873000.0,9.7107,9.741,9.7107,9.7258,873000.0
2007-06-22 12:40:00,12.85,12.88,12.84,12.85,1240400.0,9.7258,9.7485,9.7183,9.7258,1240400.0
2007-06-22 12:50:00,12.85,12.86,12.81,12.81,632200.0,9.7258,9.7334,9.6956,9.6956,632200.0
2007-06-22 13:00:00,12.82,12.83,12.78,12.81,1450000.0,9.7031,9.7107,9.6728,9.6956,1450000.0
2007-06-22 13:10:00,12.81,12.83,12.78,12.81,824800.0,9.6956,9.7107,9.6728,9.6956,824800.0
2007-06-22 13:20:00,12.82,12.85,12.81,12.84,677000.0,9.7031,9.7258,9.6956,9.7183,677000.0
2007-06-22 13:30:00,12.84,12.84,12.79,12.82,1103400.0,9.7183,9.7183,9.6804,9.7031,1103400.0
2007-06-22 13:40:00,12.82,12.85,12.79,12.85,1341800.0,9.7031,9.7258,9.6804,9.7258,1341800.0
2007-06-22 13:50:00,12.85,12.85,12.78,12.79,1439200.0,9.7258,9.7258,9.6728,9.6804,1439200.0
2007-06-22 14:00:00,12.79,12.79,12.75,12.78,1122800.0,9.6804,9.6804,9.6501,9.6728,1122800.0
2007-06-22 14:10:00,12.78,12.81,12.78,12.79,792200.0,9.6728,9.6956,9.6728,9.6804,792200.0
2007-06-22 14:20:00,12.78,12.81,12.78,12.8,1217400.0,9.6728,9.6956,9.6728,9.688,1217400.0
2007-06-22 14:30:00,12.8,12.83,12.79,12.81,1111200.0,9.688,9.7107,9.6804,9.6956,1111200.0
2007-06-22 14:40:00,12.8,12.81,12.78,12.79,1423200.0,9.688,9.6956,9.6728,9.6804,1423200.0
2007-06-22 14:50:00,12.79,12.81,12.79,12.81,1613000.0,9.6804,9.6956,9.6804,9.6956,1613000.0
2007-06-22 15:00:00,12.81,12.81,12.8,12.81,1100400.0,9.6956,9.6956,9.688,9.6956,1100400.0
2007-06-22 15:10:00,12.81,12.83,12.81,12.83,493000.0,9.6956,9.7107,9.6956,9.7107,493000.0
2007-06-22 15:20:00,12.83,12.84,12.82,12.83,950000.0,9.7107,9.7183,9.7031,9.7107,950000.0
2007-06-22 15:30:00,12.83,12.83,12.79,12.8,1547400.0,9.7107,9.7107,9.6804,9.688,1547400.0
2007-06-22 15:40:00,12.8,12.8,12.75,12.77,2463200.0,9.688,9.688,9.6501,9.6653,2463200.0
2007-06-22 15:50:00,12.77,12.78,12.75,12.77,3010800.0,9.6653,9.6728,9.6501,9.6653,3010800.0
2007-06-25 09:30:00,12.8,12.84,12.68,12.7,1587400.0,9.688,9.7183,9.5972,9.6123,1587400.0
2007-06-25 09:40:00,12.7,12.7,12.63,12.66,1150800.0,9.6123,9.6123,9.5593,9.582,1150800.0
2007-06-25 09:50:00,12.66,12.66,12.61,12.65,1595200.0,9.582,9.582,9.5442,9.5745,1595200.0
2007-06-25 10:00:00,12.66,12.68,12.63,12.63,1317200.0,9.582,9.5972,9.5593,9.5593,1317200.0
2007-06-25 10:10:00,12.63,12.72,12.63,12.71,1485000.0,9.5593,9.6274,9.5593,9.6199,1485000.0
2007-06-25 10:20:00,12.7,12.74,12.7,12.74,994800.0,9.6123,9.6426,9.6123,9.6426,994800.0
2007-06-25 10:30:00,12.74,12.78,12.74,12.78,1168400.0,9.6426,9.6728,9.6426,9.6728,1168400.0
2007-06-25 10:40:00,12.78,12.79,12.73,12.74,634800.0,9.6728,9.6804,9.635,9.6426,634800.0
2007-06-25 10:50:00,12.74,12.76,12.7,12.74,784800.0,9.6426,9.6577,9.6123,9.6426,784800.0
2007-06-25 11:00:00,12.74,12.77,12.72,12.72,556600.0,9.6426,9.6653,9.6274,9.6274,556600.0
2007-06-25 11:10:00,12.72,12.73,12.72,12.72,429800.0,9.6274,9.635,9.6274,9.6274,429800.0
2007-06-25 11:20:00,12.72,12.74,12.72,12.74,663000.0,9.6274,9.6426,9.6274,9.6426,663000.0
2007-06-25 11:30:00,12.75,12.77,12.74,12.75,657400.0,9.6501,9.6653,9.6426,9.6501,657400.0
2007-06-25 11:40:00,12.74,12.76,12.72,12.73,537600.0,9.6426,9.6577,9.6274,9.635,537600.0
2007-06-25 11:50:00,12.73,12.74,12.72,12.72,195600.0,9.635,9.6426,9.6274,9.6274,195600.0
2007-06-25 12:00:00,12.73,12.76,12.72,12.76,551000.0,9.635,9.6577,9.6274,9.6577,551000.0
2007-06-25 12:10:00,12.76,12.78,12.75,12.78,638600.0,9.6577,9.6728,9.6501,9.6728,638600.0
2007-06-25 12:20:00,12.77,12.79,12.74,12.79,440400.0,9.6653,9.6804,9.6426,9.6804,440400.0
2007-06-25 12:30:00,12.79,12.81,12.77,12.8,740400.0,9.6804,9.6956,9.6653,9.688,740400.0
2007-06-25 12:40:00,12.81,12.82,12.8,12.81,442000.0,9.6956,9.7031,9.688,9.6956,442000.0
2007-06-25 12:50:00,12.81,12.83,12.8,12.81,831000.0,9.6956,9.7107,9.688,9.6956,831000.0
2007-06-25 13:00:00,12.81,12.83,12.81,12.81,390600.0,9.6956,9.7107,9.6956,9.6956,390600.0
2007-06-25 13:10:00,12.81,12.84,12.81,12.84,668200.0,9.6956,9.7183,9.6956,9.7183,668200.0
2007-06-25 13:20:00,12.84,12.87,12.84,12.86,875200.0,9.7183,9.741,9.7183,9.7334,875200.0
2007-06-25 13:30:00,12.86,12.88,12.85,12.86,638200.0,9.7334,9.7485,9.7258,9.7334,638200.0
2007-06-25 13:40:00,12.86,12.87,12.85,12.87,850200.0,9.7334,9.741,9.7258,9.741,850200.0
2007-06-25 13:50:00,12.86,12.87,12.85,12.85,630800.0,9.7334,9.741,9.7258,9.7258,630800.0
2007-06-25 14:00:00,12.85,12.88,12.84,12.86,1054600.0,9.7258,9.7485,9.7183,9.7334,1054600.0
2007-06-25 14:10:00,12.86,12.87,12.8,12.83,853800.0,9.7334,9.741,9.688,9.7107,853800.0
2007-06-25 14:20:00,12.84,12.85,12.83,12.83,268600.0,9.7183,9.7258,9.7107,9.7107,268600.0
2007-06-25 14:30:00,12.83,12.85,12.75,12.76,1479400.0,9.7107,9.7258,9.6501,9.6577,1479400.0
2007-06-25 14:40:00,12.76,12.79,12.75,12.76,907800.0,9.6577,9.6804,9.6501,9.6577,907800.0
2007-06-25 14:50:00,12.75,12.79,12.75,12.77,520000.0,9.6501,9.6804,9.6501,9.6653,520000.0
2007-06-25 15:00:00,12.78,12.78,12.74,12.75,1061600.0,9.6728,9.6728,9.6426,9.6501,1061600.0
2007-06-25 15:10:00,12.76,12.77,12.74,12.76,1030400.0,9.6577,9.6653,9.6426,9.6577,1030400.0
2007-06-25 15:20:00,12.76,12.81,12.76,12.8,713000.0,9.6577,9.6956,9.6577,9.688,713000.0
2007-06-25 15:30:00,12.8,12.83,12.79,12.81,1141000.0,9.688,9.7107,9.6804,9.6956,1141000.0
2007-06-25 15:40:00,12.81,12.81,12.78,12.78,1242800.0,9.6956,9.6956,9.6728,9.6728,1242800.0
2007-06-25 15:50:00,12.78,12.83,12.78,12.83,1755600.0,9.6728,9.7107,9.6728,9.7107,1755600.0
2007-06-26 09:30:00,12.93,12.95,12.85,12.86,1164800.0,9.7864,9.8015,9.7258,9.7334,1164800.0
2007-06-26 09:40:00,12.86,12.9,12.86,12.89,672600.0,9.7334,9.7637,9.7334,9.7561,672600.0
2007-06-26 09:50:00,12.89,12.92,12.88,12.89,435200.0,9.7561,9.7788,9.7485,9.7561,435200.0
2007-06-26 10:00:00,12.88,12.94,12.87,12.93,862600.0,9.7485,9.7939,9.741,9.7864,862600.0
2007-06-26 10:10:00,12.93,12.97,12.92,12.94,1425600.0,9.7864,9.8167,9.7788,9.7939,1425600.0
2007-06-26 10:20:00,12.94,12.96,12.88,12.95,1413600.0,9.7939,9.8091,9.7485,9.8015,1413600.0
2007-06-26 10:30:00,12.94,13.0,12.94,12.99,843800.0,9.7939,9.8394,9.7939,9.8318,843800.0
2007-06-26 10:40:00,12.99,13.0,12.91,12.92,938800.0,9.8318,9.8394,9.7712,9.7788,938800.0
2007-06-26 10:50:00,12.92,12.94,12.9,12.9,426200.0,9.7788,9.7939,9.7637,9.7637,426200.0
2007-06-26 11:00:00,12.9,12.93,12.88,12.9,652200.0,9.7637,9.7864,9.7485,9.7637,652200.0
2007-06-26 11:10:00,12.9,12.93,12.89,12.92,628800.0,9.7637,9.7864,9.7561,9.7788,628800.0
2007-06-26 11:20:00,12.92,12.99,12.92,12.99,1008200.0,9.7788,9.8318,9.7788,9.8318,1008200.0
2007-06-26 11:30:00,12.99,12.99,12.95,12.96,812200.0,9.8318,9.8318,9.8015,9.8091,812200.0
2007-06-26 11:40:00,12.96,12.99,12.96,12.97,498800.0,9.8091,9.8318,9.8091,9.8167,498800.0
2007-06-26 11:50:00,12.98,12.99,12.96,12.98,265400.0,9.8242,9.8318,9.8091,9.8242,265400.0
2007-06-26 12:00:00,12.98,13.02,12.98,13.01,1399400.0,9.8242,9.8545,9.8242,9.8469,1399400.0
2007-06-26 12:10:00,13.0,13.02,12.99,13.01,765400.0,9.8394,9.8545,9.8318,9.8469,765400.0
2007-06-26 12:20:00,13.0,13.02,12.99,13.01,392400.0,9.8394,9.8545,9.8318,9.8469,392400.0
2007-06-26 12:30:00,13.01,13.01,12.99,13.0,553000.0,9.8469,9.8469,9.8318,9.8394,553000.0
2007-06-26 12:40:00,12.99,13.02,12.99,13.01,569200.0,9.8318,9.8545,9.8318,9.8469,569200.0
2007-06-26 12:50:00,13.01,13.01,12.97,12.97,600200.0,9.8469,9.8469,9.8167,9.8167,600200.0
2007-06-26 13:00:00,12.98,13.0,12.97,12.99,1255600.0,9.8242,9.8394,9.8167,9.8318,1255600.0
2007-06-26 13:10:00,12.99,13.03,12.99,13.03,1223800.0,9.8318,9.8621,9.8318,9.8621,1223800.0
2007-06-26 13:20:00,13.02,13.03,13.01,13.02,686600.0,9.8545,9.8621,9.8469,9.8545,686600.0
2007-06-26 13:30:00,13.02,13.03,12.99,13.01,742800.0,9.8545,9.8621,9.8318,9.8469,742800.0
2007-06-26 13:40:00,13.01,13.02,12.99,12.99,598400.0,9.8469,9.8545,9.8318,9.8318,598400.0
2007-06-26 13:50:00,12.99,13.02,12.99,12.99,540800.0,9.8318,9.8545,9.8318,9.8318,540800.0
2007-06-26 14:00:00,13.0,13.02,12.99,12.99,487200.0,9.8394,9.8545,9.8318,9.8318,487200.0
2007-06-26 14:10:00,12.99,12.99,12.97,12.98,803800.0,9.8318,9.8318,9.8167,9.8242,803800.0
2007-06-26 14:20:00,12.98,12.99,12.96,12.97,786000.0,9.8242,9.8318,9.8091,9.8167,786000.0
2007-06-26 14:30:00,12.97,12.99,12.95,12.95,771400.0,9.8167,9.8318,9.8015,9.8015,771400.0
2007-06-26 14:40:00,12.95,12.97,12.94,12.96,473800.0,9.8015,9.8167,9.7939,9.8091,473800.0
2007-06-26 14:50:00,12.96,12.96,12.93,12.94,596800.0,9.8091,9.8091,9.7864,9.7939,596800.0
2007-06-26 15:00:00,12.94,12.95,12.93,12.93,1189000.0,9.7939,9.8015,9.7864,9.7864,1189000.0
2007-06-26 15:10:00,12.93,12.96,12.93,12.95,658400.0,9.7864,9.8091,9.7864,9.8015,658400.0
2007-06-26 15:20:00,12.95,12.96,12.93,12.93,514000.0,9.8015,9.8091,9.7864,9.7864,514000.0
2007-06-26 15:30:00,12.93,12.95,12.92,12.93,564000.0,9.7864,9.8015,9.7788,9.7864,564000.0
2007-06-26 15:40:00,12.93,12.96,12.88,12.9,1094000.0,9.7864,9.8091,9.7485,9.7637,1094000.0
2007-06-26 15:50:00,12.9,12.9,12.88,12.9,1439000.0,9.7637,9.7637,9.7485,9.7637,1439000.0
2007-06-27 09:30:00,12.83,12.93,12.83,12.87,855800.0,9.7107,9.7864,9.7107,9.741,855800.0
2007-06-27 09:40:00,12.87,12.87,12.81,12.86,537200.0,9.741,9.741,9.6956,9.7334,537200.0
2007-06-27 09:50:00,12.86,12.9,12.84,12.86,499200.0,9.7334,9.7637,9.7183,9.7334,499200.0
2007-06-27 10:00:00,12.86,12.91,12.82,12.9,1224800.0,9.7334,9.7712,9.7031,9.7637,1224800.0
2007-06-27 10:10:00,12.9,12.93,12.89,12.92,729000.0,9.7637,9.7864,9.7561,9.7788,729000.0
2007-06-27 10:20:00,12.92,12.99,12.9,12.99,774400.0,9.7788,9.8318,9.7637,9.8318,774400.0
2007-06-27 10:30:00,12.99,13.01,12.97,12.99,918200.0,9.8318,9.8469,9.8167,9.8318,918200.0
2007-06-27 10:40:00,12.99,12.99,12.93,12.94,731600.0,9.8318,9.8318,9.7864,9.7939,731600.0
2007-06-27 10:50:00,12.94,12.95,12.94,12.94,278400.0,9.7939,9.8015,9.7939,9.7939,278400.0
2007-06-27 11:00:00,12.95,12.95,12.93,12.93,250800.0,9.8015,9.8015,9.7864,9.7864,250800.0
2007-06-27 11:10:00,12.94,12.96,12.93,12.93,493000.0,9.7939,9.8091,9.7864,9.7864,493000.0
2007-06-27 11:20:00,12.93,12.94,12.88,12.88,498600.0,9.7864,9.7939,9.7485,9.7485,498600.0
2007-06-27 11:30:00,12.88,12.88,12.83,12.85,671200.0,9.7485,9.7485,9.7107,9.7258,671200.0
2007-06-27 11:40:00,12.85,12.86,12.83,12.84,411400.0,9.7258,9.7334,9.7107,9.7183,411400.0
2007-06-27 11:50:00,12.84,12.87,12.84,12.87,333000.0,9.7183,9.741,9.7183,9.741,333000.0
2007-06-27 12:00:00,12.87,12.93,12.86,12.92,478000.0,9.741,9.7864,9.7334,9.7788,478000.0
2007-06-27 12:10:00,12.93,12.95,12.92,12.94,639800.0,9.7864,9.8015,9.7788,9.7939,639800.0
2007-06-27 12:20:00,12.93,12.98,12.93,12.98,805800.0,9.7864,9.8242,9.7864,9.8242,805800.0
2007-06-27 12:30:00,12.98,12.99,12.97,12.97,655200.0,9.8242,9.8318,9.8167,9.8167,655200.0
2007-06-27 12:40:00,12.97,12.99,12.97,12.98,393800.0,9.8167,9.8318,9.8167,9.8242,393800.0
2007-06-27 12:50:00,12.98,12.99,12.96,12.96,368800.0,9.8242,9.8318,9.8091,9.8091,368800.0
2007-06-27 13:00:00,12.96,12.97,12.96,12.97,523400.0,9.8091,9.8167,9.8091,9.8167,523400.0
2007-06-27 13:10:00,12.97,12.97,12.96,12.96,417800.0,9.8167,9.8167,9.8091,9.8091,417800.0
2007-06-27 13:20:00,12.97,12.97,12.96,12.96,218800.0,9.8167,9.8167,9.8091,9.8091,218800.0
2007-06-27 13:30:00,12.96,12.97,12.95,12.95,274800.0,9.8091,9.8167,9.8015,9.8015,274800.0
2007-06-27 13:40:00,12.95,12.97,12.95,12.97,243800.0,9.8015,9.8167,9.8015,9.8167,243800.0
2007-06-27 13:50:00,12.97,12.99,12.96,12.97,429600.0,9.8167,9.8318,9.8091,9.8167,429600.0
2007-06-27 14:00:00,12.97,12.99,12.95,12.96,497400.0,9.8167,9.8318,9.8015,9.8091,497400.0
2007-06-27 14:10:00,12.96,12.99,12.96,12.97,306200.0,9.8091,9.8318,9.8091,9.8167,306200.0
2007-06-27 14:20:00,12.97,13.01,12.97,13.01,908600.0,9.8167,9.8469,9.8167,9.8469,908600.0
2007-06-27 14:30:00,13.01,13.04,12.99,13.02,620600.0,9.8469,9.8696,9.8318,9.8545,620600.0
2007-06-27 14:40:00,13.02,13.05,13.01,13.03,560600.0,9.8545,9.8772,9.8469,9.8621,560600.0
2007-06-27 14:50:00,13.03,13.04,13.02,13.03,551600.0,9.8621,9.8696,9.8545,9.8621,551600.0
2007-06-27 15:00:00,13.03,13.06,13.03,13.05,1023200.0,9.8621,9.8848,9.8621,9.8772,1023200.0
2007-06-27 15:10:00,13.05,13.08,13.05,13.05,768800.0,9.8772,9.8999,9.8772,9.8772,768800.0
2007-06-27 15:20:00,13.06,13.06,13.04,13.05,932000.0,9.8848,9.8848,9.8696,9.8772,932000.0
2007-06-27 15:30:00,13.04,13.08,13.04,13.07,1079200.0,9.8696,9.8999,9.8696,9.8923,1079200.0
2007-06-27 15:40:00,13.07,13.08,13.05,13.07,1766400.0,9.8923,9.8999,9.8772,9.8923,1766400.0
2007-06-27 15:50:00,13.07,13.08,13.05,13.07,1569000.0,9.8923,9.8999,9.8772,9.8923,1569000.0
2007-06-28 09:30:00,13.24,13.26,13.15,13.16,1652600.0,10.021,10.0361,9.9529,9.9605,1652600.0
2007-06-28 09:40:00,13.16,13.22,13.13,13.19,1285000.0,9.9605,10.0059,9.9378,9.9832,1285000.0
2007-06-28 09:50:00,13.19,13.26,13.18,13.26,1342200.0,9.9832,10.0361,9.9756,10.0361,1342200.0
2007-06-28 10:00:00,13.26,13.38,13.26,13.36,2195800.0,10.0361,10.127,10.0361,10.1118,2195800.0
2007-06-28 10:10:00,13.36,13.38,13.35,13.35,2658800.0,10.1118,10.127,10.1043,10.1043,2658800.0
2007-06-28 10:20:00,13.36,13.36,13.3,13.31,1794800.0,10.1118,10.1118,10.0664,10.074,1794800.0
2007-06-28 10:30:00,13.31,13.36,13.27,13.34,2377000.0,10.074,10.1118,10.0437,10.0967,2377000.0
2007-06-28 10:40:00,13.34,13.36,13.33,13.36,1043000.0,10.0967,10.1118,10.0891,10.1118,1043000.0
2007-06-28 10:50:00,13.36,13.36,13.33,13.33,979000.0,10.1118,10.1118,10.0891,10.0891,979000.0
2007-06-28 11:00:00,13.33,13.36,13.32,13.34,675600.0,10.0891,10.1118,10.0816,10.0967,675600.0
2007-06-28 11:10:00,13.34,13.38,13.34,13.37,842600.0,10.0967,10.127,10.0967,10.1194,842600.0
2007-06-28 11:20:00,13.37,13.41,13.37,13.4,994000.0,10.1194,10.1497,10.1194,10.1421,994000.0
2007-06-28 11:30:00,13.39,13.4,13.36,13.37,538400.0,10.1345,10.1421,10.1118,10.1194,538400.0
2007-06-28 11:40:00,13.37,13.38,13.34,13.38,780800.0,10.1194,10.127,10.0967,10.127,780800.0
2007-06-28 11:50:00,13.38,13.4,13.38,13.4,377200.0,10.127,10.1421,10.127,10.1421,377200.0
2007-06-28 12:00:00,13.4,13.4,13.38,13.4,445200.0,10.1421,10.1421,10.127,10.1421,445200.0
2007-06-28 12:10:00,13.4,13.4,13.38,13.39,350400.0,10.1421,10.1421,10.127,10.1345,350400.0
2007-06-28 12:20:00,13.39,13.4,13.37,13.38,358800.0,10.1345,10.1421,10.1194,10.127,358800.0
2007-06-28 12:30:00,13.38,13.38,13.38,13.38,188200.0,10.127,10.127,10.127,10.127,188200.0
2007-06-28 12:40:00,13.38,13.38,13.37,13.38,402000.0,10.127,10.127,10.1194,10.127,402000.0
2007-06-28 12:50:00,13.38,13.38,13.37,13.38,442000.0,10.127,10.127,10.1194,10.127,442000.0
2007-06-28 13:00:00,13.38,13.38,13.35,13.36,541000.0,10.127,10.127,10.1043,10.1118,541000.0
2007-06-28 13:10:00,13.36,13.36,13.32,13.33,736000.0,10.1118,10.1118,10.0816,10.0891,736000.0
2007-06-28 13:20:00,13.33,13.38,13.32,13.38,704800.0,10.0891,10.127,10.0816,10.127,704800.0
2007-06-28 13:30:00,13.38,13.38,13.33,13.33,795200.0,10.127,10.127,10.0891,10.0891,795200.0
2007-06-28 13:40:00,13.33,13.34,13.3,13.31,8680600.0,10.0891,10.0967,10.0664,10.074,8680600.0
2007-06-28 13:50:00,13.31,13.34,13.28,13.31,1101800.0,10.074,10.0967,10.0513,10.074,1101800.0
2007-06-28 14:00:00,13.31,13.38,13.28,13.33,685200.0,10.074,10.127,10.0513,10.0891,685200.0
2007-06-28 14:10:00,13.33,13.36,13.3,13.36,899200.0,10.0891,10.1118,10.0664,10.1118,899200.0
2007-06-28 14:20:00,13.36,13.36,13.31,13.31,931000.0,10.1118,10.1118,10.074,10.074,931000.0
2007-06-28 14:30:00,13.32,13.32,13.27,13.3,1220400.0,10.0816,10.0816,10.0437,10.0664,1220400.0
2007-06-28 14:40:00,13.3,13.35,13.3,13.32,1077200.0,10.0664,10.1043,10.0664,10.0816,1077200.0
2007-06-28 14:50:00,13.31,13.32,13.3,13.31,888200.0,10.074,10.0816,10.0664,10.074,888200.0
2007-06-28 15:00:00,13.31,13.31,13.25,13.28,1232400.0,10.074,10.074,10.0286,10.0513,1232400.0
2007-06-28 15:10:00,13.28,13.29,13.26,13.26,733000.0,10.0513,10.0589,10.0361,10.0361,733000.0
2007-06-28 15:20:00,13.26,13.28,13.25,13.26,1436800.0,10.0361,10.0513,10.0286,10.0361,1436800.0
2007-06-28 15:30:00,13.26,13.27,13.24,13.25,646600.0,10.0361,10.0437,10.021,10.0286,646600.0
2007-06-28 15:40:00,13.24,13.26,13.2,13.24,2191800.0,10.021,10.0361,9.9907,10.021,2191800.0
2007-06-28 15:50:00,13.24,13.26,13.21,13.22,1525000.0,10.021,10.0361,9.9983,10.0059,1525000.0
2007-06-29 09:30:00,13.29,13.32,13.28,13.32,1086800.0,10.0589,10.0816,10.0513,10.0816,1086800.0
2007-06-29 09:40:00,13.32,13.33,13.27,13.28,1216200.0,10.0816,10.0891,10.0437,10.0513,1216200.0
2007-06-29 09:50:00,13.29,13.29,13.17,13.17,1485200.0,10.0589,10.0589,9.968,9.968,1485200.0
2007-06-29 10:00:00,13.17,13.25,13.17,13.22,649400.0,9.968,10.0286,9.968,10.0059,649400.0
2007-06-29 10:10:00,13.22,13.22,13.19,13.19,468600.0,10.0059,10.0059,9.9832,9.9832,468600.0
2007-06-29 10:20:00,13.19,13.21,13.16,13.17,957800.0,9.9832,9.9983,9.9605,9.968,957800.0
2007-06-29 10:30:00,13.18,13.25,13.18,13.24,475600.0,9.9756,10.0286,9.9756,10.021,475600.0
2007-06-29 10:40:00,13.25,13.27,13.24,13.27,730800.0,10.0286,10.0437,10.021,10.0437,730800.0
2007-06-29 10:50:00,13.26,13.28,13.23,13.23,547000.0,10.0361,10.0513,10.0134,10.0134,547000.0
2007-06-29 11:00:00,13.24,13.24,13.15,13.17,512800.0,10.021,10.021,9.9529,9.968,512800.0
2007-06-29 11:10:00,13.17,13.2,13.15,13.2,425200.0,9.968,9.9907,9.9529,9.9907,425200.0
2007-06-29 11:20:00,13.2,13.23,13.2,13.23,325600.0,9.9907,10.0134,9.9907,10.0134,325600.0
2007-06-29 11:30:00,13.23,13.23,13.2,13.22,677200.0,10.0134,10.0134,9.9907,10.0059,677200.0
2007-06-29 11:40:00,13.22,13.24,13.21,13.22,500600.0,10.0059,10.021,9.9983,10.0059,500600.0
2007-06-29 11:50:00,13.22,13.25,13.22,13.24,711600.0,10.0059,10.0286,10.0059,10.021,711600.0
2007-06-29 12:00:00,13.24,13.25,13.24,13.24,429400.0,10.021,10.0286,10.021,10.021,429400.0
2007-06-29 12:10:00,13.24,13.24,13.21,13.22,790200.0,10.021,10.021,9.9983,10.0059,790200.0
2007-06-29 12:20:00,13.22,13.23,13.21,13.22,517600.0,10.0059,10.0134,9.9983,10.0059,517600.0
2007-06-29 12:30:00,13.22,13.24,13.21,13.23,1122800.0,10.0059,10.021,9.9983,10.0134,1122800.0
2007-06-29 12:40:00,13.22,13.23,13.21,13.21,584200.0,10.0059,10.0134,9.9983,9.9983,584200.0
2007-06-29 12:50:00,13.21,13.22,13.21,13.22,348200.0,9.9983,10.0059,9.9983,10.0059,348200.0
2007-06-29 13:00:00,13.21,13.21,13.17,13.17,342600.0,9.9983,9.9983,9.968,9.968,342600.0
2007-06-29 13:10:00,13.17,13.17,13.11,13.12,3939800.0,9.968,9.968,9.9226,9.9302,3939800.0
2007-06-29 13:20:00,13.12,13.16,13.1,13.15,1234200.0,9.9302,9.9605,9.915,9.9529,1234200.0
2007-06-29 13:30:00,13.15,13.18,13.15,13.18,990200.0,9.9529,9.9756,9.9529,9.9756,990200.0
2007-06-29 13:40:00,13.17,13.22,13.17,13.22,906800.0,9.968,10.0059,9.968,10.0059,906800.0
2007-06-29 13:50:00,13.22,13.26,13.22,13.23,1229800.0,10.0059,10.0361,10.0059,10.0134,1229800.0
2007-06-29 14:00:00,13.22,13.24,13.2,13.22,2204000.0,10.0059,10.021,9.9907,10.0059,2204000.0
2007-06-29 14:10:00,13.22,13.22,13.19,13.2,3101400.0,10.0059,10.0059,9.9832,9.9907,3101400.0
2007-06-29 14:20:00,13.21,13.22,13.18,13.18,1581600.0,9.9983,10.0059,9.9756,9.9756,1581600.0
2007-06-29 14:30:00,13.19,13.21,13.16,13.17,1268400.0,9.9832,9.9983,9.9605,9.968,1268400.0
2007-06-29 14:40:00,13.17,13.22,13.15,13.18,1446200.0,9.968,10.0059,9.9529,9.9756,1446200.0
2007-06-29 14:50:00,13.18,13.19,13.15,13.15,1758800.0,9.9756,9.9832,9.9529,9.9529,1758800.0
2007-06-29 15:00:00,13.15,13.15,13.11,13.11,1745200.0,9.9529,9.9529,9.9226,9.9226,1745200.0
2007-06-29 15:10:00,13.11,13.15,13.06,13.07,2243000.0,9.9226,9.9529,9.8848,9.8923,2243000.0
2007-06-29 15:20:00,13.08,13.08,13.05,13.05,1423400.0,9.8999,9.8999,9.8772,9.8772,1423400.0
2007-06-29 15:30:00,13.06,13.07,13.02,13.07,2198800.0,9.8848,9.8923,9.8545,9.8923,2198800.0
2007-06-29 15:40:00,13.06,13.08,13.05,13.07,8685000.0,9.8848,9.8999,9.8772,9.8923,8685000.0
2007-06-29 15:50:00,13.08,13.17,13.06,13.13,4256200.0,9.8999,9.968,9.8848,9.9378,4256200.0
2007-07-02 09:30:00,13.2,13.22,13.06,13.07,958200.0,9.9907,10.0059,9.8848,9.8923,958200.0
2007-07-02 09:40:00,13.06,13.09,13.05,13.06,601800.0,9.8848,9.9075,9.8772,9.8848,601800.0
2007-07-02 09:50:00,13.05,13.06,13.04,13.06,468000.0,9.8772,9.8848,9.8696,9.8848,468000.0
2007-07-02 10:00:00,13.06,13.1,13.05,13.06,692400.0,9.8848,9.915,9.8772,9.8848,692400.0
2007-07-02 10:10:00,13.06,13.09,13.02,13.04,982600.0,9.8848,9.9075,9.8545,9.8696,982600.0
2007-07-02 10:20:00,13.04,13.06,13.03,13.04,425600.0,9.8696,9.8848,9.8621,9.8696,425600.0
2007-07-02 10:30:00,13.04,13.12,13.04,13.06,806000.0,9.8696,9.9302,9.8696,9.8848,806000.0
2007-07-02 10:40:00,13.06,13.06,13.03,13.03,394200.0,9.8848,9.8848,9.8621,9.8621,394200.0
2007-07-02 10:50:00,13.04,13.04,13.01,13.02,330200.0,9.8696,9.8696,9.8469,9.8545,330200.0
2007-07-02 11:00:00,13.02,13.04,13.02,13.03,224600.0,9.8545,9.8696,9.8545,9.8621,224600.0
2007-07-02 11:10:00,13.02,13.06,13.02,13.06,420600.0,9.8545,9.8848,9.8545,9.8848,420600.0
2007-07-02 11:20:00,13.06,13.06,13.03,13.04,891000.0,9.8848,9.8848,9.8621,9.8696,891000.0
2007-07-02 11:30:00,13.04,13.04,13.02,13.02,363600.0,9.8696,9.8696,9.8545,9.8545,363600.0
2007-07-02 11:40:00,13.02,13.04,13.02,13.04,451800.0,9.8545,9.8696,9.8545,9.8696,451800.0
2007-07-02 11:50:00,13.04,13.05,13.03,13.03,215600.0,9.8696,9.8772,9.8621,9.8621,215600.0
2007-07-02 12:00:00,13.03,13.04,13.02,13.04,262400.0,9.8621,9.8696,9.8545,9.8696,262400.0
2007-07-02 12:10:00,13.04,13.05,13.03,13.04,335200.0,9.8696,9.8772,9.8621,9.8696,335200.0
2007-07-02 12:20:00,13.04,13.06,13.04,13.05,339400.0,9.8696,9.8848,9.8696,9.8772,339400.0
2007-07-02 12:30:00,13.05,13.05,13.03,13.04,301000.0,9.8772,9.8772,9.8621,9.8696,301000.0
2007-07-02 12:40:00,13.04,13.04,13.02,13.04,373800.0,9.8696,9.8696,9.8545,9.8696,373800.0
2007-07-02 12:50:00,13.04,13.05,13.03,13.03,311200.0,9.8696,9.8772,9.8621,9.8621,311200.0
2007-07-02 13:00:00,13.04,13.04,13.02,13.03,327400.0,9.8696,9.8696,9.8545,9.8621,327400.0
2007-07-02 13:10:00,13.02,13.03,13.02,13.02,259200.0,9.8545,9.8621,9.8545,9.8545,259200.0
2007-07-02 13:20:00,13.02,13.03,13.02,13.02,315800.0,9.8545,9.8621,9.8545,9.8545,315800.0
2007-07-02 13:30:00,13.02,13.02,13.01,13.02,278600.0,9.8545,9.8545,9.8469,9.8545,278600.0
2007-07-02 13:40:00,13.02,13.05,13.02,13.04,253800.0,9.8545,9.8772,9.8545,9.8696,253800.0
2007-07-02 13:50:00,13.03,13.05,13.03,13.05,361200.0,9.8621,9.8772,9.8621,9.8772,361200.0
2007-07-02 14:00:00,13.04,13.05,13.03,13.04,235000.0,9.8696,9.8772,9.8621,9.8696,235000.0
2007-07-02 14:10:00,13.04,13.04,13.02,13.03,341800.0,9.8696,9.8696,9.8545,9.8621,341800.0
2007-07-02 14:20:00,13.04,13.04,13.03,13.03,222000.0,9.8696,9.8696,9.8621,9.8621,222000.0
2007-07-02 14:30:00,13.04,13.07,13.03,13.06,617000.0,9.8696,9.8923,9.8621,9.8848,617000.0
2007-07-02 14:40:00,13.05,13.06,13.04,13.05,366400.0,9.8772,9.8848,9.8696,9.8772,366400.0
2007-07-02 14:50:00,13.05,13.06,13.05,13.06,248600.0,9.8772,9.8848,9.8772,9.8848,248600.0
2007-07-02 15:00:00,13.05,13.06,13.03,13.03,292000.0,9.8772,9.8848,9.8621,9.8621,292000.0
2007-07-02 15:10:00,13.03,13.03,13.02,13.03,246000.0,9.8621,9.8621,9.8545,9.8621,246000.0
2007-07-02 15:20:00,13.03,13.04,13.0,13.01,755000.0,9.8621,9.8696,9.8394,9.8469,755000.0
2007-07-02 15:30:00,13.01,13.02,13.0,13.02,1024800.0,9.8469,9.8545,9.8394,9.8545,1024800.0
2007-07-02 15:40:00,13.01,13.03,13.01,13.01,1012400.0,9.8469,9.8621,9.8469,9.8469,1012400.0
2007-07-02 15:50:00,13.01,13.03,13.01,13.02,1552400.0,9.8469,9.8621,9.8469,9.8545,1552400.0
2007-07-03 09:30:00,13.06,13.09,13.03,13.06,678200.0,9.8848,9.9075,9.8621,9.8848,678200.0
2007-07-03 09:40:00,13.05,13.16,13.05,13.15,900400.0,9.8772,9.9605,9.8772,9.9529,900400.0
2007-07-03 09:50:00,13.15,13.18,13.13,13.16,608800.0,9.9529,9.9756,9.9378,9.9605,608800.0
2007-07-03 10:00:00,13.16,13.18,13.12,13.13,646400.0,9.9605,9.9756,9.9302,9.9378,646400.0
2007-07-03 10:10:00,13.13,13.17,13.1,13.12,555800.0,9.9378,9.968,9.915,9.9302,555800.0
2007-07-03 10:20:00,13.12,13.15,13.09,13.13,688000.0,9.9302,9.9529,9.9075,9.9378,688000.0
2007-07-03 10:30:00,13.13,13.14,13.12,13.13,286200.0,9.9378,9.9453,9.9302,9.9378,286200.0
2007-07-03 10:40:00,13.14,13.18,13.13,13.16,1698400.0,9.9453,9.9756,9.9378,9.9605,1698400.0
2007-07-03 10:50:00,13.16,13.16,13.13,13.13,555000.0,9.9605,9.9605,9.9378,9.9378,555000.0
2007-07-03 11:00:00,13.13,13.14,13.13,13.14,399600.0,9.9378,9.9453,9.9378,9.9453,399600.0
2007-07-03 11:10:00,13.14,13.15,13.12,13.13,590000.0,9.9453,9.9529,9.9302,9.9378,590000.0
2007-07-03 11:20:00,13.13,13.15,13.13,13.13,361600.0,9.9378,9.9529,9.9378,9.9378,361600.0
2007-07-03 11:30:00,13.13,13.15,13.13,13.15,475000.0,9.9378,9.9529,9.9378,9.9529,475000.0
2007-07-03 11:40:00,13.15,13.15,13.13,13.13,539800.0,9.9529,9.9529,9.9378,9.9378,539800.0
2007-07-03 11:50:00,13.13,13.14,13.13,13.14,205600.0,9.9378,9.9453,9.9378,9.9453,205600.0
2007-07-03 12:00:00,13.13,13.14,13.13,13.13,1274800.0,9.9378,9.9453,9.9378,9.9378,1274800.0
2007-07-03 12:10:00,13.13,13.14,13.11,13.13,591800.0,9.9378,9.9453,9.9226,9.9378,591800.0
2007-07-03 12:20:00,13.13,13.15,13.13,13.13,685600.0,9.9378,9.9529,9.9378,9.9378,685600.0
2007-07-03 12:30:00,13.14,13.15,13.13,13.13,609200.0,9.9453,9.9529,9.9378,9.9378,609200.0
2007-07-03 12:40:00,13.13,13.14,13.11,13.14,729400.0,9.9378,9.9453,9.9226,9.9453,729400.0
2007-07-03 12:50:00,13.13,13.2,13.13,13.17,1592000.0,9.9378,9.9907,9.9378,9.968,1592000.0
2007-07-05 09:30:00,13.24,13.28,13.14,13.15,1325600.0,10.021,10.0513,9.9453,9.9529,1325600.0
2007-07-05 09:40:00,13.14,13.26,13.14,13.26,724800.0,9.9453,10.0361,9.9453,10.0361,724800.0
2007-07-05 09:50:00,13.26,13.27,13.21,13.24,754200.0,10.0361,10.0437,9.9983,10.021,754200.0
2007-07-05 10:00:00,13.24,13.26,13.22,13.26,733200.0,10.021,10.0361,10.0059,10.0361,733200.0
2007-07-05 10:10:00,13.26,13.31,13.26,13.31,961400.0,10.0361,10.074,10.0361,10.074,961400.0
2007-07-05 10:20:00,13.31,13.34,13.29,13.32,702200.0,10.074,10.0967,10.0589,10.0816,702200.0
2007-07-05 10:30:00,13.31,13.36,13.31,13.32,832800.0,10.074,10.1118,10.074,10.0816,832800.0
2007-07-05 10:40:00,13.32,13.33,13.31,13.31,486600.0,10.0816,10.0891,10.074,10.074,486600.0
2007-07-05 10:50:00,13.31,13.31,13.28,13.29,743800.0,10.074,10.074,10.0513,10.0589,743800.0
2007-07-05 11:00:00,13.29,13.3,13.24,13.25,1098000.0,10.0589,10.0664,10.021,10.0286,1098000.0
2007-07-05 11:10:00,13.25,13.27,13.24,13.26,349200.0,10.0286,10.0437,10.021,10.0361,349200.0
2007-07-05 11:20:00,13.26,13.3,13.26,13.3,312600.0,10.0361,10.0664,10.0361,10.0664,312600.0
2007-07-05 11:30:00,13.28,13.3,13.27,13.27,336800.0,10.0513,10.0664,10.0437,10.0437,336800.0
2007-07-05 11:40:00,13.27,13.28,13.25,13.25,528200.0,10.0437,10.0513,10.0286,10.0286,528200.0
2007-07-05 11:50:00,13.25,13.26,13.22,13.24,713000.0,10.0286,10.0361,10.0059,10.021,713000.0
2007-07-05 12:00:00,13.24,13.24,13.2,13.21,896200.0,10.021,10.021,9.9907,9.9983,896200.0
2007-07-05 12:10:00,13.21,13.22,13.21,13.22,326400.0,9.9983,10.0059,9.9983,10.0059,326400.0
2007-07-05 12:20:00,13.22,13.22,13.17,13.17,583800.0,10.0059,10.0059,9.968,9.968,583800.0
2007-07-05 12:30:00,13.17,13.19,13.16,13.18,615400.0,9.968,9.9832,9.9605,9.9756,615400.0
2007-07-05 12:40:00,13.18,13.18,13.16,13.16,360400.0,9.9756,9.9756,9.9605,9.9605,360400.0
2007-07-05 12:50:00,13.17,13.18,13.14,13.15,612000.0,9.968,9.9756,9.9453,9.9529,612000.0
2007-07-05 13:00:00,13.17,13.24,13.13,13.15,646200.0,9.968,10.021,9.9378,9.9529,646200.0
2007-07-05 13:10:00,13.13,13.15,13.13,13.13,472800.0,9.9378,9.9529,9.9378,9.9378,472800.0
2007-07-05 13:20:00,13.14,13.15,13.12,13.12,468600.0,9.9453,9.9529,9.9302,9.9302,468600.0
2007-07-05 13:30:00,13.12,13.13,13.12,13.13,628400.0,9.9302,9.9378,9.9302,9.9378,628400.0
2007-07-05 13:40:00,13.13,13.13,13.12,13.13,370400.0,9.9378,9.9378,9.9302,9.9378,370400.0
2007-07-05 13:50:00,13.13,13.13,13.12,13.13,381000.0,9.9378,9.9378,9.9302,9.9378,381000.0
2007-07-05 14:00:00,13.13,13.15,13.13,13.15,206800.0,9.9378,9.9529,9.9378,9.9529,206800.0
2007-07-05 14:10:00,13.15,13.19,13.15,13.19,460000.0,9.9529,9.9832,9.9529,9.9832,460000.0
2007-07-05 14:20:00,13.19,13.2,13.19,13.2,269400.0,9.9832,9.9907,9.9832,9.9907,269400.0
2007-07-05 14:30:00,13.2,13.21,13.16,13.18,577600.0,9.9907,9.9983,9.9605,9.9756,577600.0
2007-07-05 14:40:00,13.17,13.18,13.15,13.17,363000.0,9.968,9.9756,9.9529,9.968,363000.0
2007-07-05 14:50:00,13.17,13.17,13.15,13.16,338800.0,9.968,9.968,9.9529,9.9605,338800.0
2007-07-05 15:00:00,13.16,13.17,13.14,13.16,832800.0,9.9605,9.968,9.9453,9.9605,832800.0
2007-07-05 15:10:00,13.15,13.17,13.13,13.16,707800.0,9.9529,9.968,9.9378,9.9605,707800.0
2007-07-05 15:20:00,13.15,13.18,13.15,13.18,403800.0,9.9529,9.9756,9.9529,9.9756,403800.0
2007-07-05 15:30:00,13.17,13.18,13.17,13.17,715600.0,9.968,9.9756,9.968,9.968,715600.0
2007-07-05 15:40:00,13.18,13.18,13.17,13.18,535200.0,9.9756,9.9756,9.968,9.9756,535200.0
2007-07-05 15:50:00,13.18,13.18,13.17,13.17,1325200.0,9.9756,9.9756,9.968,9.968,1325200.0
2007-07-06 09:30:00,13.2,13.26,13.13,13.15,714800.0,9.9907,10.0361,9.9378,9.9529,714800.0
2007-07-06 09:40:00,13.15,13.15,13.11,13.13,532200.0,9.9529,9.9529,9.9226,9.9378,532200.0
2007-07-06 09:50:00,13.13,13.13,13.1,13.1,606000.0,9.9378,9.9378,9.915,9.915,606000.0
2007-07-06 10:00:00,13.1,13.14,13.1,13.13,676600.0,9.915,9.9453,9.915,9.9378,676600.0
2007-07-06 10:10:00,13.13,13.13,13.13,13.13,278800.0,9.9378,9.9378,9.9378,9.9378,278800.0
2007-07-06 10:20:00,13.13,13.13,13.11,13.13,262800.0,9.9378,9.9378,9.9226,9.9378,262800.0
2007-07-06 10:30:00,13.13,13.13,13.11,13.12,283600.0,9.9378,9.9378,9.9226,9.9302,283600.0
2007-07-06 10:40:00,13.12,13.16,13.12,13.16,357200.0,9.9302,9.9605,9.9302,9.9605,357200.0
2007-07-06 10:50:00,13.15,13.17,13.15,13.17,618000.0,9.9529,9.968,9.9529,9.968,618000.0
2007-07-06 11:00:00,13.16,13.19,13.15,13.17,296400.0,9.9605,9.9832,9.9529,9.968,296400.0
2007-07-06 11:10:00,13.18,13.2,13.17,13.2,183800.0,9.9756,9.9907,9.968,9.9907,183800.0
2007-07-06 11:20:00,13.2,13.24,13.2,13.21,613400.0,9.9907,10.021,9.9907,9.9983,613400.0
2007-07-06 11:30:00,13.22,13.23,13.21,13.22,309400.0,10.0059,10.0134,9.9983,10.0059,309400.0
2007-07-06 11:40:00,13.22,13.23,13.22,13.22,192800.0,10.0059,10.0134,10.0059,10.0059,192800.0
2007-07-06 11:50:00,13.22,13.22,13.22,13.22,201000.0,10.0059,10.0059,10.0059,10.0059,201000.0
2007-07-06 12:00:00,13.22,13.22,13.2,13.2,373600.0,10.0059,10.0059,9.9907,9.9907,373600.0
2007-07-06 12:10:00,13.2,13.22,13.18,13.22,705800.0,9.9907,10.0059,9.9756,10.0059,705800.0
2007-07-06 12:20:00,13.22,13.24,13.22,13.24,454400.0,10.0059,10.021,10.0059,10.021,454400.0
2007-07-06 12:30:00,13.24,13.26,13.24,13.26,373200.0,10.021,10.0361,10.021,10.0361,373200.0
2007-07-06 12:40:00,13.26,13.28,13.26,13.28,272400.0,10.0361,10.0513,10.0361,10.0513,272400.0
2007-07-06 12:50:00,13.28,13.3,13.28,13.29,324800.0,10.0513,10.0664,10.0513,10.0589,324800.0
2007-07-06 13:00:00,13.29,13.3,13.26,13.27,395400.0,10.0589,10.0664,10.0361,10.0437,395400.0
2007-07-06 13:10:00,13.27,13.29,13.27,13.28,222800.0,10.0437,10.0589,10.0437,10.0513,222800.0
2007-07-06 13:20:00,13.28,13.28,13.27,13.27,328400.0,10.0513,10.0513,10.0437,10.0437,328400.0
2007-07-06 13:30:00,13.28,13.28,13.27,13.28,197400.0,10.0513,10.0513,10.0437,10.0513,197400.0
2007-07-06 13:40:00,13.27,13.28,13.26,13.26,203200.0,10.0437,10.0513,10.0361,10.0361,203200.0
2007-07-06 13:50:00,13.26,13.27,13.24,13.27,329200.0,10.0361,10.0437,10.021,10.0437,329200.0
2007-07-06 14:00:00,13.26,13.28,13.26,13.28,248800.0,10.0361,10.0513,10.0361,10.0513,248800.0
2007-07-06 14:10:00,13.28,13.29,13.27,13.28,308200.0,10.0513,10.0589,10.0437,10.0513,308200.0
2007-07-06 14:20:00,13.28,13.28,13.27,13.27,179600.0,10.0513,10.0513,10.0437,10.0437,179600.0
2007-07-06 14:30:00,13.27,13.29,13.27,13.28,296000.0,10.0437,10.0589,10.0437,10.0513,296000.0
2007-07-06 14:40:00,13.28,13.29,13.28,13.29,261400.0,10.0513,10.0589,10.0513,10.0589,261400.0
2007-07-06 14:50:00,13.28,13.31,13.28,13.31,307800.0,10.0513,10.074,10.0513,10.074,307800.0
2007-07-06 15:00:00,13.3,13.31,13.29,13.3,421800.0,10.0664,10.074,10.0589,10.0664,421800.0
2007-07-06 15:10:00,13.3,13.3,13.28,13.29,380800.0,10.0664,10.0664,10.0513,10.0589,380800.0
2007-07-06 15:20:00,13.29,13.29,13.27,13.29,597200.0,10.0589,10.0589,10.0437,10.0589,597200.0
2007-07-06 15:30:00,13.29,13.3,13.27,13.27,401600.0,10.0589,10.0664,10.0437,10.0437,401600.0
2007-07-06 15:40:00,13.27,13.28,13.26,13.26,586000.0,10.0437,10.0513,10.0361,10.0361,586000.0
2007-07-06 15:50:00,13.27,13.29,13.26,13.28,972000.0,10.0437,10.0589,10.0361,10.0513,972000.0
2007-07-09 09:30:00,13.26,13.31,13.26,13.28,1055800.0,10.0361,10.074,10.0361,10.0513,1055800.0
2007-07-09 09:40:00,13.28,13.28,13.21,13.22,714400.0,10.0513,10.0513,9.9983,10.0059,714400.0
2007-07-09 09:50:00,13.22,13.23,13.17,13.17,366600.0,10.0059,10.0134,9.968,9.968,366600.0
2007-07-09 10:00:00,13.17,13.22,13.16,13.22,661800.0,9.968,10.0059,9.9605,10.0059,661800.0
2007-07-09 10:10:00,13.21,13.22,13.16,13.18,600600.0,9.9983,10.0059,9.9605,9.9756,600600.0
2007-07-09 10:20:00,13.18,13.18,13.15,13.15,342800.0,9.9756,9.9756,9.9529,9.9529,342800.0
2007-07-09 10:30:00,13.15,13.17,13.14,13.15,389200.0,9.9529,9.968,9.9453,9.9529,389200.0
2007-07-09 10:40:00,13.15,13.15,13.13,13.15,624400.0,9.9529,9.9529,9.9378,9.9529,624400.0
2007-07-09 10:50:00,13.15,13.18,13.14,13.15,794800.0,9.9529,9.9756,9.9453,9.9529,794800.0
2007-07-09 11:00:00,13.15,13.19,13.15,13.15,478000.0,9.9529,9.9832,9.9529,9.9529,478000.0
2007-07-09 11:10:00,13.16,13.17,13.15,13.15,474600.0,9.9605,9.968,9.9529,9.9529,474600.0
2007-07-09 11:20:00,13.15,13.18,13.15,13.15,301800.0,9.9529,9.9756,9.9529,9.9529,301800.0
2007-07-09 11:30:00,13.15,13.16,13.15,13.16,277400.0,9.9529,9.9605,9.9529,9.9605,277400.0
2007-07-09 11:40:00,13.16,13.17,13.15,13.15,265000.0,9.9605,9.968,9.9529,9.9529,265000.0
2007-07-09 11:50:00,13.15,13.16,13.15,13.15,164200.0,9.9529,9.9605,9.9529,9.9529,164200.0
2007-07-09 12:00:00,13.15,13.15,13.14,13.15,280000.0,9.9529,9.9529,9.9453,9.9529,280000.0
2007-07-09 12:10:00,13.15,13.15,13.15,13.15,266200.0,9.9529,9.9529,9.9529,9.9529,266200.0
2007-07-09 12:20:00,13.15,13.15,13.14,13.15,143400.0,9.9529,9.9529,9.9453,9.9529,143400.0
2007-07-09 12:30:00,13.14,13.15,13.13,13.13,459800.0,9.9453,9.9529,9.9378,9.9378,459800.0
2007-07-09 12:40:00,13.13,13.15,13.13,13.13,458800.0,9.9378,9.9529,9.9378,9.9378,458800.0
2007-07-09 12:50:00,13.14,13.15,13.13,13.14,290800.0,9.9453,9.9529,9.9378,9.9453,290800.0
2007-07-09 13:00:00,13.13,13.15,13.13,13.15,212200.0,9.9378,9.9529,9.9378,9.9529,212200.0
2007-07-09 13:10:00,13.15,13.17,13.15,13.16,362000.0,9.9529,9.968,9.9529,9.9605,362000.0
2007-07-09 13:20:00,13.17,13.17,13.15,13.15,153200.0,9.968,9.968,9.9529,9.9529,153200.0
2007-07-09 13:30:00,13.15,13.18,13.14,13.18,297200.0,9.9529,9.9756,9.9453,9.9756,297200.0
2007-07-09 13:40:00,13.18,13.18,13.15,13.15,367200.0,9.9756,9.9756,9.9529,9.9529,367200.0
2007-07-09 13:50:00,13.15,13.19,13.15,13.17,236400.0,9.9529,9.9832,9.9529,9.968,236400.0
2007-07-09 14:00:00,13.17,13.17,13.14,13.15,399400.0,9.968,9.968,9.9453,9.9529,399400.0
2007-07-09 14:10:00,13.15,13.17,13.15,13.16,633200.0,9.9529,9.968,9.9529,9.9605,633200.0
2007-07-09 14:20:00,13.15,13.18,13.15,13.15,346200.0,9.9529,9.9756,9.9529,9.9529,346200.0
2007-07-09 14:30:00,13.15,13.17,13.15,13.15,346000.0,9.9529,9.968,9.9529,9.9529,346000.0
2007-07-09 14:40:00,13.15,13.19,13.15,13.17,340800.0,9.9529,9.9832,9.9529,9.968,340800.0
2007-07-09 14:50:00,13.18,13.21,13.17,13.2,385200.0,9.9756,9.9983,9.968,9.9907,385200.0
2007-07-09 15:00:00,13.21,13.21,13.2,13.2,296400.0,9.9983,9.9983,9.9907,9.9907,296400.0
2007-07-09 15:10:00,13.2,13.21,13.2,13.2,272000.0,9.9907,9.9983,9.9907,9.9907,272000.0
2007-07-09 15:20:00,13.21,13.22,13.2,13.22,708000.0,9.9983,10.0059,9.9907,10.0059,708000.0
2007-07-09 15:30:00,13.22,13.22,13.18,13.18,471800.0,10.0059,10.0059,9.9756,9.9756,471800.0
2007-07-09 15:40:00,13.18,13.21,13.17,13.21,777800.0,9.9756,9.9983,9.968,9.9983,777800.0
2007-07-09 15:50:00,13.21,13.21,13.18,13.18,895400.0,9.9983,9.9983,9.9756,9.9756,895400.0
2007-07-10 09:30:00,13.11,13.13,13.06,13.11,931000.0,9.9226,9.9378,9.8848,9.9226,931000.0
2007-07-10 09:40:00,13.11,13.11,13.06,13.07,394200.0,9.9226,9.9226,9.8848,9.8923,394200.0
2007-07-10 09:50:00,13.08,13.13,13.06,13.13,519000.0,9.8999,9.9378,9.8848,9.9378,519000.0
2007-07-10 10:00:00,13.13,13.15,13.07,13.14,480800.0,9.9378,9.9529,9.8923,9.9453,480800.0
2007-07-10 10:10:00,13.14,13.15,13.11,13.11,599800.0,9.9453,9.9529,9.9226,9.9226,599800.0
2007-07-10 10:20:00,13.11,13.15,13.1,13.11,956800.0,9.9226,9.9529,9.915,9.9226,956800.0
2007-07-10 10:30:00,13.11,13.13,13.08,13.1,658600.0,9.9226,9.9378,9.8999,9.915,658600.0
2007-07-10 10:40:00,13.09,13.1,13.07,13.08,516800.0,9.9075,9.915,9.8923,9.8999,516800.0
2007-07-10 10:50:00,13.07,13.1,13.03,13.04,1767000.0,9.8923,9.915,9.8621,9.8696,1767000.0
2007-07-10 11:00:00,13.04,13.09,13.04,13.06,587400.0,9.8696,9.9075,9.8696,9.8848,587400.0
2007-07-10 11:10:00,13.06,13.11,13.05,13.11,534200.0,9.8848,9.9226,9.8772,9.9226,534200.0
2007-07-10 11:20:00,13.1,13.11,13.08,13.08,459800.0,9.915,9.9226,9.8999,9.8999,459800.0
2007-07-10 11:30:00,13.08,13.09,13.06,13.08,322400.0,9.8999,9.9075,9.8848,9.8999,322400.0
2007-07-10 11:40:00,13.08,13.09,13.08,13.08,256200.0,9.8999,9.9075,9.8999,9.8999,256200.0
2007-07-10 11:50:00,13.08,13.08,13.05,13.06,475800.0,9.8999,9.8999,9.8772,9.8848,475800.0
2007-07-10 12:00:00,13.06,13.09,13.06,13.09,778400.0,9.8848,9.9075,9.8848,9.9075,778400.0
2007-07-10 12:10:00,13.09,13.09,13.06,13.07,239600.0,9.9075,9.9075,9.8848,9.8923,239600.0
2007-07-10 12:20:00,13.06,13.09,13.06,13.07,513200.0,9.8848,9.9075,9.8848,9.8923,513200.0
2007-07-10 12:30:00,13.08,13.09,13.06,13.08,479000.0,9.8999,9.9075,9.8848,9.8999,479000.0
2007-07-10 12:40:00,13.08,13.09,13.06,13.08,304000.0,9.8999,9.9075,9.8848,9.8999,304000.0
2007-07-10 12:50:00,13.08,13.11,13.08,13.11,145200.0,9.8999,9.9226,9.8999,9.9226,145200.0
2007-07-10 13:00:00,13.1,13.13,13.1,13.12,759400.0,9.915,9.9378,9.915,9.9302,759400.0
2007-07-10 13:10:00,13.12,13.13,13.11,13.13,579400.0,9.9302,9.9378,9.9226,9.9378,579400.0
2007-07-10 13:20:00,13.13,13.13,13.11,13.12,489200.0,9.9378,9.9378,9.9226,9.9302,489200.0
2007-07-10 13:30:00,13.12,13.13,13.11,13.11,213000.0,9.9302,9.9378,9.9226,9.9226,213000.0
2007-07-10 13:40:00,13.11,13.11,13.06,13.08,460400.0,9.9226,9.9226,9.8848,9.8999,460400.0
2007-07-10 13:50:00,13.08,13.1,13.06,13.06,405600.0,9.8999,9.915,9.8848,9.8848,405600.0
2007-07-10 14:00:00,13.07,13.09,13.05,13.08,558800.0,9.8923,9.9075,9.8772,9.8999,558800.0
2007-07-10 14:10:00,13.08,13.09,13.06,13.09,434800.0,9.8999,9.9075,9.8848,9.9075,434800.0
2007-07-10 14:20:00,13.09,13.09,13.06,13.07,793200.0,9.9075,9.9075,9.8848,9.8923,793200.0
2007-07-10 14:30:00,13.07,13.07,13.05,13.05,389600.0,9.8923,9.8923,9.8772,9.8772,389600.0
2007-07-10 14:40:00,13.05,13.07,13.05,13.05,325600.0,9.8772,9.8923,9.8772,9.8772,325600.0
2007-07-10 14:50:00,13.05,13.09,13.05,13.06,471600.0,9.8772,9.9075,9.8772,9.8848,471600.0
2007-07-10 15:00:00,13.06,13.06,13.04,13.05,338000.0,9.8848,9.8848,9.8696,9.8772,338000.0
2007-07-10 15:10:00,13.04,13.06,13.03,13.05,685400.0,9.8696,9.8848,9.8621,9.8772,685400.0
2007-07-10 15:20:00,13.05,13.05,13.03,13.05,741600.0,9.8772,9.8772,9.8621,9.8772,741600.0
2007-07-10 15:30:00,13.04,13.05,13.03,13.04,1082600.0,9.8696,9.8772,9.8621,9.8696,1082600.0
2007-07-10 15:40:00,13.03,13.06,13.03,13.05,725000.0,9.8621,9.8848,9.8621,9.8772,725000.0
2007-07-10 15:50:00,13.05,13.07,13.03,13.07,1223800.0,9.8772,9.8923,9.8621,9.8923,1223800.0
2007-07-11 09:30:00,13.03,13.09,13.0,13.04,768800.0,9.8621,9.9075,9.8394,9.8696,768800.0
2007-07-11 09:40:00,13.04,13.08,13.03,13.05,442800.0,9.8696,9.8999,9.8621,9.8772,442800.0
2007-07-11 09:50:00,13.05,13.06,13.04,13.04,1013400.0,9.8772,9.8848,9.8696,9.8696,1013400.0
2007-07-11 10:00:00,13.04,13.04,13.03,13.04,544600.0,9.8696,9.8696,9.8621,9.8696,544600.0
2007-07-11 10:10:00,13.04,13.06,13.02,13.05,541000.0,9.8696,9.8848,9.8545,9.8772,541000.0
2007-07-11 10:20:00,13.05,13.06,13.04,13.05,411200.0,9.8772,9.8848,9.8696,9.8772,411200.0
2007-07-11 10:30:00,13.05,13.05,13.02,13.03,358000.0,9.8772,9.8772,9.8545,9.8621,358000.0
2007-07-11 10:40:00,13.03,13.04,13.02,13.03,264400.0,9.8621,9.8696,9.8545,9.8621,264400.0
2007-07-11 10:50:00,13.03,13.03,13.01,13.02,337600.0,9.8621,9.8621,9.8469,9.8545,337600.0
2007-07-11 11:00:00,13.02,13.02,13.01,13.02,293600.0,9.8545,9.8545,9.8469,9.8545,293600.0
2007-07-11 11:10:00,13.02,13.02,12.99,12.99,945400.0,9.8545,9.8545,9.8318,9.8318,945400.0
2007-07-11 11:20:00,13.0,13.01,12.99,13.0,654600.0,9.8394,9.8469,9.8318,9.8394,654600.0
2007-07-11 11:30:00,12.99,13.01,12.99,13.0,553400.0,9.8318,9.8469,9.8318,9.8394,553400.0
2007-07-11 11:40:00,13.0,13.04,13.0,13.04,298200.0,9.8394,9.8696,9.8394,9.8696,298200.0
2007-07-11 11:50:00,13.04,13.04,13.01,13.02,343400.0,9.8696,9.8696,9.8469,9.8545,343400.0
2007-07-11 12:00:00,13.03,13.04,13.02,13.03,376200.0,9.8621,9.8696,9.8545,9.8621,376200.0
2007-07-11 12:10:00,13.03,13.05,13.03,13.03,312600.0,9.8621,9.8772,9.8621,9.8621,312600.0
2007-07-11 12:20:00,13.03,13.04,13.03,13.04,161200.0,9.8621,9.8696,9.8621,9.8696,161200.0
2007-07-11 12:30:00,13.04,13.05,13.03,13.04,308000.0,9.8696,9.8772,9.8621,9.8696,308000.0
2007-07-11 12:40:00,13.05,13.05,13.03,13.04,442400.0,9.8772,9.8772,9.8621,9.8696,442400.0
2007-07-11 12:50:00,13.05,13.05,13.02,13.04,376800.0,9.8772,9.8772,9.8545,9.8696,376800.0
2007-07-11 13:00:00,13.03,13.04,13.03,13.04,357000.0,9.8621,9.8696,9.8621,9.8696,357000.0
2007-07-11 13:10:00,13.03,13.04,13.03,13.03,226400.0,9.8621,9.8696,9.8621,9.8621,226400.0
2007-07-11 13:20:00,13.04,13.04,13.03,13.04,641400.0,9.8696,9.8696,9.8621,9.8696,641400.0
2007-07-11 13:30:00,13.04,13.05,13.03,13.03,629200.0,9.8696,9.8772,9.8621,9.8621,629200.0
2007-07-11 13:40:00,13.05,13.08,13.04,13.06,467000.0,9.8772,9.8999,9.8696,9.8848,467000.0
2007-07-11 13:50:00,13.06,13.07,13.04,13.04,452600.0,9.8848,9.8923,9.8696,9.8696,452600.0
2007-07-11 14:00:00,13.04,13.04,13.02,13.03,526200.0,9.8696,9.8696,9.8545,9.8621,526200.0
2007-07-11 14:10:00,13.03,13.07,13.03,13.06,319600.0,9.8621,9.8923,9.8621,9.8848,319600.0
2007-07-11 14:20:00,13.06,13.07,13.06,13.06,319000.0,9.8848,9.8923,9.8848,9.8848,319000.0
2007-07-11 14:30:00,13.06,13.07,13.05,13.06,439000.0,9.8848,9.8923,9.8772,9.8848,439000.0
2007-07-11 14:40:00,13.06,13.06,13.04,13.04,851000.0,9.8848,9.8848,9.8696,9.8696,851000.0
2007-07-11 14:50:00,13.04,13.05,13.02,13.03,1015200.0,9.8696,9.8772,9.8545,9.8621,1015200.0
2007-07-11 15:00:00,13.03,13.04,13.02,13.03,691800.0,9.8621,9.8696,9.8545,9.8621,691800.0
2007-07-11 15:10:00,13.02,13.04,13.01,13.02,605200.0,9.8545,9.8696,9.8469,9.8545,605200.0
2007-07-11 15:20:00,13.02,13.02,13.01,13.02,491400.0,9.8545,9.8545,9.8469,9.8545,491400.0
2007-07-11 15:30:00,13.01,13.02,13.0,13.01,931800.0,9.8469,9.8545,9.8394,9.8469,931800.0
2007-07-11 15:40:00,13.0,13.01,12.99,12.99,1328400.0,9.8394,9.8469,9.8318,9.8318,1328400.0
2007-07-11 15:50:00,12.99,13.0,12.97,12.99,1425600.0,9.8318,9.8394,9.8167,9.8318,1425600.0
2007-07-12 09:30:00,13.09,13.1,12.96,12.99,2266400.0,9.9075,9.915,9.8091,9.8318,2266400.0
2007-07-12 09:40:00,12.99,12.99,12.88,12.9,2015200.0,9.8318,9.8318,9.7485,9.7637,2015200.0
2007-07-12 09:50:00,12.9,12.92,12.86,12.88,1498800.0,9.7637,9.7788,9.7334,9.7485,1498800.0
2007-07-12 10:00:00,12.88,12.92,12.88,12.9,718600.0,9.7485,9.7788,9.7485,9.7637,718600.0
2007-07-12 10:10:00,12.91,12.91,12.87,12.87,686600.0,9.7712,9.7712,9.741,9.741,686600.0
2007-07-12 10:20:00,12.87,12.88,12.84,12.86,1351600.0,9.741,9.7485,9.7183,9.7334,1351600.0
2007-07-12 10:30:00,12.86,12.9,12.85,12.87,513600.0,9.7334,9.7637,9.7258,9.741,513600.0
2007-07-12 10:40:00,12.87,12.87,12.81,12.85,907200.0,9.741,9.741,9.6956,9.7258,907200.0
2007-07-12 10:50:00,12.85,12.89,12.85,12.86,449400.0,9.7258,9.7561,9.7258,9.7334,449400.0
2007-07-12 11:00:00,12.86,12.88,12.86,12.87,902800.0,9.7334,9.7485,9.7334,9.741,902800.0
2007-07-12 11:10:00,12.88,12.9,12.87,12.9,527400.0,9.7485,9.7637,9.741,9.7637,527400.0
2007-07-12 11:20:00,12.9,12.93,12.88,12.88,849000.0,9.7637,9.7864,9.7485,9.7485,849000.0
2007-07-12 11:30:00,12.88,12.99,12.88,12.9,462800.0,9.7485,9.8318,9.7485,9.7637,462800.0
2007-07-12 11:40:00,12.9,12.9,12.88,12.88,395400.0,9.7637,9.7637,9.7485,9.7485,395400.0
2007-07-12 11:50:00,12.88,12.88,12.88,12.88,429600.0,9.7485,9.7485,9.7485,9.7485,429600.0
2007-07-12 12:00:00,12.88,12.9,12.88,12.88,771200.0,9.7485,9.7637,9.7485,9.7485,771200.0
2007-07-12 12:10:00,12.88,12.9,12.88,12.89,474800.0,9.7485,9.7637,9.7485,9.7561,474800.0
2007-07-12 12:20:00,12.89,12.92,12.89,12.9,525200.0,9.7561,9.7788,9.7561,9.7637,525200.0
2007-07-12 12:30:00,12.9,12.9,12.88,12.88,688200.0,9.7637,9.7637,9.7485,9.7485,688200.0
2007-07-12 12:40:00,12.88,12.9,12.88,12.88,353200.0,9.7485,9.7637,9.7485,9.7485,353200.0
2007-07-12 12:50:00,12.88,12.89,12.87,12.87,1074200.0,9.7485,9.7561,9.741,9.741,1074200.0
2007-07-12 13:00:00,12.87,12.88,12.87,12.88,748000.0,9.741,9.7485,9.741,9.7485,748000.0
2007-07-12 13:10:00,12.88,12.89,12.88,12.88,591600.0,9.7485,9.7561,9.7485,9.7485,591600.0
2007-07-12 13:20:00,12.88,12.9,12.88,12.9,364200.0,9.7485,9.7637,9.7485,9.7637,364200.0
2007-07-12 13:30:00,12.9,12.9,12.88,12.9,576400.0,9.7637,9.7637,9.7485,9.7637,576400.0
2007-07-12 13:40:00,12.9,12.93,12.9,12.9,581200.0,9.7637,9.7864,9.7637,9.7637,581200.0
2007-07-12 13:50:00,12.91,12.91,12.9,12.91,369200.0,9.7712,9.7712,9.7637,9.7712,369200.0
2007-07-12 14:00:00,12.91,12.94,12.91,12.92,628200.0,9.7712,9.7939,9.7712,9.7788,628200.0
2007-07-12 14:10:00,12.93,12.93,12.9,12.92,434400.0,9.7864,9.7864,9.7637,9.7788,434400.0
2007-07-12 14:20:00,12.92,12.93,12.9,12.91,639000.0,9.7788,9.7864,9.7637,9.7712,639000.0
2007-07-12 14:30:00,12.9,12.92,12.9,12.92,189600.0,9.7637,9.7788,9.7637,9.7788,189600.0
2007-07-12 14:40:00,12.92,12.92,12.9,12.9,1464600.0,9.7788,9.7788,9.7637,9.7637,1464600.0
2007-07-12 14:50:00,12.91,12.91,12.89,12.9,458800.0,9.7712,9.7712,9.7561,9.7637,458800.0
2007-07-12 15:00:00,12.9,12.9,12.89,12.9,549000.0,9.7637,9.7637,9.7561,9.7637,549000.0
2007-07-12 15:10:00,12.9,12.9,12.88,12.88,936600.0,9.7637,9.7637,9.7485,9.7485,936600.0
2007-07-12 15:20:00,12.88,12.88,12.88,12.88,1355800.0,9.7485,9.7485,9.7485,9.7485,1355800.0
2007-07-12 15:30:00,12.88,12.93,12.88,12.93,1131800.0,9.7485,9.7864,9.7485,9.7864,1131800.0
2007-07-12 15:40:00,12.93,12.96,12.92,12.94,1602600.0,9.7864,9.8091,9.7788,9.7939,1602600.0
2007-07-12 15:50:00,12.94,12.98,12.94,12.98,2694800.0,9.7939,9.8242,9.7939,9.8242,2694800.0
2007-07-13 09:30:00,12.99,12.99,12.93,12.95,914400.0,9.8318,9.8318,9.7864,9.8015,914400.0
2007-07-13 09:40:00,12.95,12.97,12.93,12.95,858200.0,9.8015,9.8167,9.7864,9.8015,858200.0
2007-07-13 09:50:00,12.95,12.95,12.87,12.88,859600.0,9.8015,9.8015,9.741,9.7485,859600.0
2007-07-13 10:00:00,12.88,12.93,12.88,12.91,532600.0,9.7485,9.7864,9.7485,9.7712,532600.0
2007-07-13 10:10:00,12.92,12.95,12.9,12.9,634400.0,9.7788,9.8015,9.7637,9.7637,634400.0
2007-07-13 10:20:00,12.9,12.9,12.87,12.88,726000.0,9.7637,9.7637,9.741,9.7485,726000.0
2007-07-13 10:30:00,12.88,12.92,12.88,12.91,1042000.0,9.7485,9.7788,9.7485,9.7712,1042000.0
2007-07-13 10:40:00,12.9,12.93,12.9,12.92,644000.0,9.7637,9.7864,9.7637,9.7788,644000.0
2007-07-13 10:50:00,12.92,12.94,12.91,12.92,502800.0,9.7788,9.7939,9.7712,9.7788,502800.0
2007-07-13 11:00:00,12.92,12.93,12.91,12.92,287400.0,9.7788,9.7864,9.7712,9.7788,287400.0
2007-07-13 11:10:00,12.91,12.93,12.9,12.93,399400.0,9.7712,9.7864,9.7637,9.7864,399400.0
2007-07-13 11:20:00,12.93,12.93,12.92,12.93,271600.0,9.7864,9.7864,9.7788,9.7864,271600.0
2007-07-13 11:30:00,12.92,12.93,12.9,12.92,509400.0,9.7788,9.7864,9.7637,9.7788,509400.0
2007-07-13 11:40:00,12.92,12.93,12.91,12.93,791400.0,9.7788,9.7864,9.7712,9.7864,791400.0
2007-07-13 11:50:00,12.93,12.95,12.92,12.95,277200.0,9.7864,9.8015,9.7788,9.8015,277200.0
2007-07-13 12:00:00,12.95,12.99,12.94,12.97,614400.0,9.8015,9.8318,9.7939,9.8167,614400.0
2007-07-13 12:10:00,12.98,12.99,12.97,12.97,469200.0,9.8242,9.8318,9.8167,9.8167,469200.0
2007-07-13 12:20:00,12.97,12.98,12.97,12.97,665600.0,9.8167,9.8242,9.8167,9.8167,665600.0
2007-07-13 12:30:00,12.96,12.97,12.96,12.97,204200.0,9.8091,9.8167,9.8091,9.8167,204200.0
2007-07-13 12:40:00,12.97,12.97,12.96,12.97,321000.0,9.8167,9.8167,9.8091,9.8167,321000.0
2007-07-13 12:50:00,12.97,12.97,12.97,12.97,244800.0,9.8167,9.8167,9.8167,9.8167,244800.0
2007-07-13 13:00:00,12.97,12.97,12.97,12.97,214200.0,9.8167,9.8167,9.8167,9.8167,214200.0
2007-07-13 13:10:00,12.97,12.97,12.97,12.97,467800.0,9.8167,9.8167,9.8167,9.8167,467800.0
2007-07-13 13:20:00,12.97,12.97,12.97,12.97,265800.0,9.8167,9.8167,9.8167,9.8167,265800.0
2007-07-13 13:30:00,12.97,12.97,12.97,12.97,210200.0,9.8167,9.8167,9.8167,9.8167,210200.0
2007-07-13 13:40:00,12.97,12.98,12.97,12.97,513600.0,9.8167,9.8242,9.8167,9.8167,513600.0
2007-07-13 13:50:00,12.97,12.98,12.97,12.97,220600.0,9.8167,9.8242,9.8167,9.8167,220600.0
2007-07-13 14:00:00,12.97,12.98,12.97,12.97,476000.0,9.8167,9.8242,9.8167,9.8167,476000.0
2007-07-13 14:10:00,12.97,12.97,12.97,12.97,215200.0,9.8167,9.8167,9.8167,9.8167,215200.0
2007-07-13 14:20:00,12.97,12.97,12.97,12.97,225400.0,9.8167,9.8167,9.8167,9.8167,225400.0
2007-07-13 14:30:00,12.97,13.0,12.97,12.99,582800.0,9.8167,9.8394,9.8167,9.8318,582800.0
2007-07-13 14:40:00,12.99,13.05,12.99,13.04,1076800.0,9.8318,9.8772,9.8318,9.8696,1076800.0
2007-07-13 14:50:00,13.04,13.06,13.04,13.06,747800.0,9.8696,9.8848,9.8696,9.8848,747800.0
2007-07-13 15:00:00,13.06,13.07,13.04,13.07,607200.0,9.8848,9.8923,9.8696,9.8923,607200.0
2007-07-13 15:10:00,13.06,13.08,13.04,13.06,656600.0,9.8848,9.8999,9.8696,9.8848,656600.0
2007-07-13 15:20:00,13.06,13.08,13.06,13.07,494600.0,9.8848,9.8999,9.8848,9.8923,494600.0
2007-07-13 15:30:00,13.06,13.09,13.03,13.04,947600.0,9.8848,9.9075,9.8621,9.8696,947600.0
2007-07-13 15:40:00,13.03,13.06,13.01,13.02,999600.0,9.8621,9.8848,9.8469,9.8545,999600.0
2007-07-13 15:50:00,13.02,13.07,13.02,13.04,1726000.0,9.8545,9.8923,9.8545,9.8696,1726000.0
2007-07-16 09:30:00,13.02,13.06,12.95,12.95,799800.0,9.8545,9.8848,9.8015,9.8015,799800.0
2007-07-16 09:40:00,12.96,13.01,12.95,13.01,497600.0,9.8091,9.8469,9.8015,9.8469,497600.0
2007-07-16 09:50:00,13.01,13.18,13.01,13.15,1008200.0,9.8469,9.9756,9.8469,9.9529,1008200.0
2007-07-16 10:00:00,13.15,13.15,13.02,13.06,608800.0,9.9529,9.9529,9.8545,9.8848,608800.0
2007-07-16 10:10:00,13.05,13.09,13.03,13.08,437000.0,9.8772,9.9075,9.8621,9.8999,437000.0
2007-07-16 10:20:00,13.08,13.08,13.05,13.06,124000.0,9.8999,9.8999,9.8772,9.8848,124000.0
2007-07-16 10:30:00,13.06,13.08,13.06,13.08,271600.0,9.8848,9.8999,9.8848,9.8999,271600.0
2007-07-16 10:40:00,13.08,13.1,13.07,13.1,203800.0,9.8999,9.915,9.8923,9.915,203800.0
2007-07-16 10:50:00,13.1,13.1,13.05,13.05,522000.0,9.915,9.915,9.8772,9.8772,522000.0
2007-07-16 11:00:00,13.04,13.08,13.02,13.03,343000.0,9.8696,9.8999,9.8545,9.8621,343000.0
2007-07-16 11:10:00,13.03,13.04,13.01,13.03,457400.0,9.8621,9.8696,9.8469,9.8621,457400.0
2007-07-16 11:20:00,13.03,13.08,13.03,13.07,363600.0,9.8621,9.8999,9.8621,9.8923,363600.0
2007-07-16 11:30:00,13.06,13.08,13.06,13.07,336600.0,9.8848,9.8999,9.8848,9.8923,336600.0
2007-07-16 11:40:00,13.07,13.1,13.06,13.09,269800.0,9.8923,9.915,9.8848,9.9075,269800.0
2007-07-16 11:50:00,13.09,13.09,13.07,13.07,496800.0,9.9075,9.9075,9.8923,9.8923,496800.0
2007-07-16 12:00:00,13.07,13.08,13.06,13.08,399600.0,9.8923,9.8999,9.8848,9.8999,399600.0
2007-07-16 12:10:00,13.08,13.08,13.06,13.06,254800.0,9.8999,9.8999,9.8848,9.8848,254800.0
2007-07-16 12:20:00,13.06,13.08,13.04,13.07,354600.0,9.8848,9.8999,9.8696,9.8923,354600.0
2007-07-16 12:30:00,13.08,13.08,13.06,13.06,136000.0,9.8999,9.8999,9.8848,9.8848,136000.0
2007-07-16 12:40:00,13.06,13.06,13.05,13.06,225600.0,9.8848,9.8848,9.8772,9.8848,225600.0
2007-07-16 12:50:00,13.06,13.06,13.05,13.06,144000.0,9.8848,9.8848,9.8772,9.8848,144000.0
2007-07-16 13:00:00,13.06,13.08,13.06,13.06,356200.0,9.8848,9.8999,9.8848,9.8848,356200.0
2007-07-16 13:10:00,13.06,13.06,13.02,13.03,280000.0,9.8848,9.8848,9.8545,9.8621,280000.0
2007-07-16 13:20:00,13.03,13.04,13.03,13.03,158200.0,9.8621,9.8696,9.8621,9.8621,158200.0
2007-07-16 13:30:00,13.03,13.04,13.02,13.03,283400.0,9.8621,9.8696,9.8545,9.8621,283400.0
2007-07-16 13:40:00,13.04,13.04,13.03,13.04,86400.0,9.8696,9.8696,9.8621,9.8696,86400.0
2007-07-16 13:50:00,13.04,13.04,13.02,13.02,202600.0,9.8696,9.8696,9.8545,9.8545,202600.0
2007-07-16 14:00:00,13.02,13.03,13.01,13.03,170800.0,9.8545,9.8621,9.8469,9.8621,170800.0
2007-07-16 14:10:00,13.03,13.03,13.03,13.03,95200.0,9.8621,9.8621,9.8621,9.8621,95200.0
2007-07-16 14:20:00,13.03,13.05,13.03,13.05,111000.0,9.8621,9.8772,9.8621,9.8772,111000.0
2007-07-16 14:30:00,13.05,13.05,13.05,13.05,126600.0,9.8772,9.8772,9.8772,9.8772,126600.0
2007-07-16 14:40:00,13.05,13.08,13.05,13.07,400600.0,9.8772,9.8999,9.8772,9.8923,400600.0
2007-07-16 14:50:00,13.06,13.07,13.06,13.07,242200.0,9.8848,9.8923,9.8848,9.8923,242200.0
2007-07-16 15:00:00,13.06,13.07,13.06,13.07,171400.0,9.8848,9.8923,9.8848,9.8923,171400.0
2007-07-16 15:10:00,13.07,13.08,13.06,13.06,242000.0,9.8923,9.8999,9.8848,9.8848,242000.0
2007-07-16 15:20:00,13.06,13.06,13.06,13.06,241800.0,9.8848,9.8848,9.8848,9.8848,241800.0
2007-07-16 15:30:00,13.06,13.06,13.04,13.04,303200.0,9.8848,9.8848,9.8696,9.8696,303200.0
2007-07-16 15:40:00,13.04,13.07,13.03,13.07,557600.0,9.8696,9.8923,9.8621,9.8923,557600.0
2007-07-16 15:50:00,13.06,13.07,13.04,13.04,1056000.0,9.8848,9.8923,9.8696,9.8696,1056000.0
2007-07-17 09:30:00,13.04,13.13,13.04,13.1,534400.0,9.8696,9.9378,9.8696,9.915,534400.0
2007-07-17 09:40:00,13.09,13.1,13.02,13.04,320000.0,9.9075,9.915,9.8545,9.8696,320000.0
2007-07-17 09:50:00,13.04,13.06,13.03,13.04,274000.0,9.8696,9.8848,9.8621,9.8696,274000.0
2007-07-17 10:00:00,13.04,13.09,13.03,13.04,380800.0,9.8696,9.9075,9.8621,9.8696,380800.0
2007-07-17 10:10:00,13.04,13.06,13.01,13.05,362000.0,9.8696,9.8848,9.8469,9.8772,362000.0
2007-07-17 10:20:00,13.06,13.06,13.03,13.04,192200.0,9.8848,9.8848,9.8621,9.8696,192200.0
2007-07-17 10:30:00,13.04,13.04,13.01,13.02,258000.0,9.8696,9.8696,9.8469,9.8545,258000.0
2007-07-17 10:40:00,13.02,13.03,13.01,13.02,735200.0,9.8545,9.8621,9.8469,9.8545,735200.0
2007-07-17 10:50:00,13.02,13.02,12.98,12.99,965600.0,9.8545,9.8545,9.8242,9.8318,965600.0
2007-07-17 11:00:00,12.99,12.99,12.96,12.98,567200.0,9.8318,9.8318,9.8091,9.8242,567200.0
2007-07-17 11:10:00,12.98,12.99,12.95,12.96,532200.0,9.8242,9.8318,9.8015,9.8091,532200.0
2007-07-17 11:20:00,12.96,12.96,12.93,12.95,528800.0,9.8091,9.8091,9.7864,9.8015,528800.0
2007-07-17 11:30:00,12.95,12.96,12.94,12.96,357000.0,9.8015,9.8091,9.7939,9.8091,357000.0
2007-07-17 11:40:00,12.96,12.97,12.95,12.96,303200.0,9.8091,9.8167,9.8015,9.8091,303200.0
2007-07-17 11:50:00,12.96,12.97,12.95,12.96,255400.0,9.8091,9.8167,9.8015,9.8091,255400.0
2007-07-17 12:00:00,12.96,12.96,12.95,12.96,292400.0,9.8091,9.8091,9.8015,9.8091,292400.0
2007-07-17 12:10:00,12.96,12.96,12.92,12.92,934400.0,9.8091,9.8091,9.7788,9.7788,934400.0
2007-07-17 12:20:00,12.92,12.93,12.9,12.92,661200.0,9.7788,9.7864,9.7637,9.7788,661200.0
2007-07-17 12:30:00,12.92,12.92,12.9,12.9,371400.0,9.7788,9.7788,9.7637,9.7637,371400.0
2007-07-17 12:40:00,12.91,12.92,12.9,12.92,240800.0,9.7712,9.7788,9.7637,9.7788,240800.0
2007-07-17 12:50:00,12.92,12.92,12.91,12.91,115200.0,9.7788,9.7788,9.7712,9.7712,115200.0
2007-07-17 13:00:00,12.91,12.92,12.9,12.91,343800.0,9.7712,9.7788,9.7637,9.7712,343800.0
2007-07-17 13:10:00,12.91,12.93,12.9,12.92,302600.0,9.7712,9.7864,9.7637,9.7788,302600.0
2007-07-17 13:20:00,12.92,12.92,12.9,12.91,249400.0,9.7788,9.7788,9.7637,9.7712,249400.0
2007-07-17 13:30:00,12.9,12.94,12.9,12.94,372400.0,9.7637,9.7939,9.7637,9.7939,372400.0
2007-07-17 13:40:00,12.94,12.95,12.9,12.92,589000.0,9.7939,9.8015,9.7637,9.7788,589000.0
2007-07-17 13:50:00,12.92,12.92,12.92,12.92,220800.0,9.7788,9.7788,9.7788,9.7788,220800.0
2007-07-17 14:00:00,12.92,12.94,12.92,12.92,985000.0,9.7788,9.7939,9.7788,9.7788,985000.0
2007-07-17 14:10:00,12.92,12.93,12.9,12.91,700000.0,9.7788,9.7864,9.7637,9.7712,700000.0
2007-07-17 14:20:00,12.91,12.94,12.91,12.93,522000.0,9.7712,9.7939,9.7712,9.7864,522000.0
2007-07-17 14:30:00,12.94,12.96,12.93,12.95,687000.0,9.7939,9.8091,9.7864,9.8015,687000.0
2007-07-17 14:40:00,12.95,12.96,12.94,12.95,581200.0,9.8015,9.8091,9.7939,9.8015,581200.0
2007-07-17 14:50:00,12.95,12.95,12.93,12.93,553000.0,9.8015,9.8015,9.7864,9.7864,553000.0
2007-07-17 15:00:00,12.94,12.94,12.93,12.93,328800.0,9.7939,9.7939,9.7864,9.7864,328800.0
2007-07-17 15:10:00,12.94,12.94,12.93,12.93,205000.0,9.7939,9.7939,9.7864,9.7864,205000.0
2007-07-17 15:20:00,12.93,12.95,12.93,12.94,475800.0,9.7864,9.8015,9.7864,9.7939,475800.0
2007-07-17 15:30:00,12.94,12.94,12.93,12.93,470800.0,9.7939,9.7939,9.7864,9.7864,470800.0
2007-07-17 15:40:00,12.93,12.94,12.93,12.93,574600.0,9.7864,9.7939,9.7864,9.7864,574600.0
2007-07-17 15:50:00,12.93,12.94,12.93,12.93,1549800.0,9.7864,9.7939,9.7864,9.7864,1549800.0
2007-07-18 09:30:00,12.91,12.95,12.88,12.93,1010800.0,9.7712,9.8015,9.7485,9.7864,1010800.0
2007-07-18 09:40:00,12.93,12.95,12.91,12.95,494800.0,9.7864,9.8015,9.7712,9.8015,494800.0
2007-07-18 09:50:00,12.94,12.95,12.93,12.93,571800.0,9.7939,9.8015,9.7864,9.7864,571800.0
2007-07-18 10:00:00,12.94,12.95,12.9,12.9,1182600.0,9.7939,9.8015,9.7637,9.7637,1182600.0
2007-07-18 10:10:00,12.9,12.94,12.89,12.94,1130800.0,9.7637,9.7939,9.7561,9.7939,1130800.0
2007-07-18 10:20:00,12.94,13.0,12.94,13.0,883600.0,9.7939,9.8394,9.7939,9.8394,883600.0
2007-07-18 10:30:00,12.99,13.12,12.99,13.1,1356400.0,9.8318,9.9302,9.8318,9.915,1356400.0
2007-07-18 10:40:00,13.1,13.17,13.03,13.09,1954800.0,9.915,9.968,9.8621,9.9075,1954800.0
2007-07-18 10:50:00,13.1,13.1,12.96,13.04,1186600.0,9.915,9.915,9.8091,9.8696,1186600.0
2007-07-18 11:00:00,13.04,13.05,13.02,13.02,890000.0,9.8696,9.8772,9.8545,9.8545,890000.0
2007-07-18 11:10:00,13.02,13.04,13.02,13.04,1290000.0,9.8545,9.8696,9.8545,9.8696,1290000.0
2007-07-18 11:20:00,13.04,13.06,13.03,13.06,906600.0,9.8696,9.8848,9.8621,9.8848,906600.0
2007-07-18 11:30:00,13.06,13.1,13.05,13.1,1649200.0,9.8848,9.915,9.8772,9.915,1649200.0
2007-07-18 11:40:00,13.1,13.11,13.09,13.11,507600.0,9.915,9.9226,9.9075,9.9226,507600.0
2007-07-18 11:50:00,13.1,13.12,13.1,13.12,1198000.0,9.915,9.9302,9.915,9.9302,1198000.0
2007-07-18 12:00:00,13.11,13.16,13.11,13.15,981000.0,9.9226,9.9605,9.9226,9.9529,981000.0
2007-07-18 12:10:00,13.15,13.16,13.12,13.13,1456800.0,9.9529,9.9605,9.9302,9.9378,1456800.0
2007-07-18 12:20:00,13.13,13.17,13.13,13.16,1195600.0,9.9378,9.968,9.9378,9.9605,1195600.0
2007-07-18 12:30:00,13.16,13.2,13.16,13.18,1102400.0,9.9605,9.9907,9.9605,9.9756,1102400.0
2007-07-18 12:40:00,13.18,13.19,13.16,13.19,1407000.0,9.9756,9.9832,9.9605,9.9832,1407000.0
2007-07-18 12:50:00,13.19,13.21,13.18,13.18,829600.0,9.9832,9.9983,9.9756,9.9756,829600.0
2007-07-18 13:00:00,13.18,13.22,13.18,13.2,1043400.0,9.9756,10.0059,9.9756,9.9907,1043400.0
2007-07-18 13:10:00,13.2,13.23,13.2,13.22,1436400.0,9.9907,10.0134,9.9907,10.0059,1436400.0
2007-07-18 13:20:00,13.22,13.25,13.21,13.24,1184400.0,10.0059,10.0286,9.9983,10.021,1184400.0
2007-07-18 13:30:00,13.24,13.24,13.22,13.22,456800.0,10.021,10.021,10.0059,10.0059,456800.0
2007-07-18 13:40:00,13.22,13.24,13.21,13.24,595400.0,10.0059,10.021,9.9983,10.021,595400.0
2007-07-18 13:50:00,13.24,13.25,13.2,13.22,1370200.0,10.021,10.0286,9.9907,10.0059,1370200.0
2007-07-18 14:00:00,13.21,13.22,13.2,13.2,1099400.0,9.9983,10.0059,9.9907,9.9907,1099400.0
2007-07-18 14:10:00,13.2,13.2,13.17,13.18,1137000.0,9.9907,9.9907,9.968,9.9756,1137000.0
2007-07-18 14:20:00,13.18,13.2,13.18,13.19,876400.0,9.9756,9.9907,9.9756,9.9832,876400.0
2007-07-18 14:30:00,13.19,13.2,13.19,13.2,406000.0,9.9832,9.9907,9.9832,9.9907,406000.0
2007-07-18 14:40:00,13.2,13.2,13.18,13.18,540800.0,9.9907,9.9907,9.9756,9.9756,540800.0
2007-07-18 14:50:00,13.18,13.2,13.17,13.2,899000.0,9.9756,9.9907,9.968,9.9907,899000.0
2007-07-18 15:00:00,13.2,13.2,13.18,13.19,521800.0,9.9907,9.9907,9.9756,9.9832,521800.0
2007-07-18 15:10:00,13.19,13.2,13.19,13.2,457000.0,9.9832,9.9907,9.9832,9.9907,457000.0
2007-07-18 15:20:00,13.2,13.21,13.19,13.2,1345200.0,9.9907,9.9983,9.9832,9.9907,1345200.0
2007-07-18 15:30:00,13.2,13.22,13.2,13.21,1427600.0,9.9907,10.0059,9.9907,9.9983,1427600.0
2007-07-18 15:40:00,13.21,13.24,13.19,13.24,1513200.0,9.9983,10.021,9.9832,10.021,1513200.0
2007-07-18 15:50:00,13.24,13.27,13.22,13.26,2592000.0,10.021,10.0437,10.0059,10.0361,2592000.0
2007-07-19 09:30:00,13.37,13.45,13.34,13.39,1874400.0,10.1194,10.18,10.0967,10.1345,1874400.0
2007-07-19 09:40:00,13.39,13.52,13.38,13.49,2862400.0,10.1345,10.2329,10.127,10.2102,2862400.0
2007-07-19 09:50:00,13.49,13.51,13.45,13.5,1518000.0,10.2102,10.2254,10.18,10.2178,1518000.0
2007-07-19 10:00:00,13.51,13.62,13.49,13.62,3302800.0,10.2254,10.3086,10.2102,10.3086,3302800.0
2007-07-19 10:10:00,13.62,13.72,13.59,13.69,2696400.0,10.3086,10.3843,10.2859,10.3616,2696400.0
2007-07-19 10:20:00,13.69,13.74,13.65,13.74,2112800.0,10.3616,10.3994,10.3313,10.3994,2112800.0
2007-07-19 10:30:00,13.74,13.78,13.72,13.77,2492800.0,10.3994,10.4297,10.3843,10.4222,2492800.0
2007-07-19 10:40:00,13.77,13.78,13.72,13.73,2429200.0,10.4222,10.4297,10.3843,10.3919,2429200.0
2007-07-19 10:50:00,13.73,13.73,13.63,13.63,1815200.0,10.3919,10.3919,10.3162,10.3162,1815200.0
2007-07-19 11:00:00,13.63,13.68,13.59,13.62,1620800.0,10.3162,10.354,10.2859,10.3086,1620800.0
2007-07-19 11:10:00,13.62,13.71,13.6,13.71,1547200.0,10.3086,10.3767,10.2935,10.3767,1547200.0
2007-07-19 11:20:00,13.71,13.74,13.7,13.73,1179000.0,10.3767,10.3994,10.3692,10.3919,1179000.0
2007-07-19 11:30:00,13.72,13.73,13.64,13.68,879200.0,10.3843,10.3919,10.3238,10.354,879200.0
2007-07-19 11:40:00,13.68,13.71,13.67,13.71,868000.0,10.354,10.3767,10.3465,10.3767,868000.0
2007-07-19 11:50:00,13.71,13.74,13.7,13.73,648600.0,10.3767,10.3994,10.3692,10.3919,648600.0
2007-07-19 12:00:00,13.72,13.74,13.7,13.72,765000.0,10.3843,10.3994,10.3692,10.3843,765000.0
2007-07-19 12:10:00,13.72,13.73,13.71,13.72,1099800.0,10.3843,10.3919,10.3767,10.3843,1099800.0
2007-07-19 12:20:00,13.72,13.74,13.69,13.69,1246400.0,10.3843,10.3994,10.3616,10.3616,1246400.0
2007-07-19 12:30:00,13.69,13.74,13.67,13.73,893800.0,10.3616,10.3994,10.3465,10.3919,893800.0
2007-07-19 12:40:00,13.74,13.76,13.72,13.73,1073200.0,10.3994,10.4146,10.3843,10.3919,1073200.0
2007-07-19 12:50:00,13.72,13.76,13.69,13.74,987200.0,10.3843,10.4146,10.3616,10.3994,987200.0
2007-07-19 13:00:00,13.74,13.78,13.73,13.77,2022400.0,10.3994,10.4297,10.3919,10.4222,2022400.0
2007-07-19 13:10:00,13.77,13.79,13.7,13.79,2062000.0,10.4222,10.4373,10.3692,10.4373,2062000.0
2007-07-19 13:20:00,13.79,13.79,13.77,13.77,1136800.0,10.4373,10.4373,10.4222,10.4222,1136800.0
2007-07-19 13:30:00,13.77,13.79,13.76,13.79,965400.0,10.4222,10.4373,10.4146,10.4373,965400.0
2007-07-19 13:40:00,13.79,13.84,13.78,13.83,1241600.0,10.4373,10.4751,10.4297,10.4676,1241600.0
2007-07-19 13:50:00,13.83,13.85,13.81,13.83,1568600.0,10.4676,10.4827,10.4524,10.4676,1568600.0
2007-07-19 14:00:00,13.83,13.9,13.82,13.88,1771000.0,10.4676,10.5205,10.46,10.5054,1771000.0
2007-07-19 14:10:00,13.88,13.91,13.86,13.87,1889600.0,10.5054,10.5281,10.4903,10.4978,1889600.0
2007-07-19 14:20:00,13.87,13.91,13.85,13.88,1601800.0,10.4978,10.5281,10.4827,10.5054,1601800.0
2007-07-19 14:30:00,13.88,13.92,13.85,13.9,1326000.0,10.5054,10.5357,10.4827,10.5205,1326000.0
2007-07-19 14:40:00,13.9,14.09,13.9,14.08,2697800.0,10.5205,10.6644,10.5205,10.6568,2697800.0
2007-07-19 14:50:00,14.08,14.08,13.95,13.99,2028800.0,10.6568,10.6568,10.5584,10.5887,2028800.0
2007-07-19 15:00:00,13.99,14.03,13.98,14.02,1524200.0,10.5887,10.6189,10.5811,10.6114,1524200.0
2007-07-19 15:10:00,14.02,14.09,14.02,14.06,2170800.0,10.6114,10.6644,10.6114,10.6416,2170800.0
2007-07-19 15:20:00,14.07,14.08,14.01,14.02,2048200.0,10.6492,10.6568,10.6038,10.6114,2048200.0
2007-07-19 15:30:00,14.02,14.02,13.97,13.98,2088600.0,10.6114,10.6114,10.5735,10.5811,2088600.0
2007-07-19 15:40:00,13.97,13.98,13.89,13.91,4077800.0,10.5735,10.5811,10.513,10.5281,4077800.0
2007-07-19 15:50:00,13.91,13.93,13.86,13.86,5503800.0,10.5281,10.5433,10.4903,10.4903,5503800.0
2007-07-20 09:30:00,13.99,14.0,13.83,13.99,5257400.0,10.5887,10.5962,10.4676,10.5887,5257400.0
2007-07-20 09:40:00,13.99,13.99,13.94,13.97,933200.0,10.5887,10.5887,10.5508,10.5735,933200.0
2007-07-20 09:50:00,13.98,14.06,13.86,13.9,1957400.0,10.5811,10.6416,10.4903,10.5205,1957400.0
2007-07-20 10:00:00,13.9,13.98,13.88,13.95,1329600.0,10.5205,10.5811,10.5054,10.5584,1329600.0
2007-07-20 10:10:00,13.95,13.96,13.89,13.9,923600.0,10.5584,10.566,10.513,10.5205,923600.0
2007-07-20 10:20:00,13.9,13.95,13.88,13.95,1458600.0,10.5205,10.5584,10.5054,10.5584,1458600.0
2007-07-20 10:30:00,13.95,13.97,13.86,13.88,750400.0,10.5584,10.5735,10.4903,10.5054,750400.0
2007-07-20 10:40:00,13.88,13.88,13.78,13.79,937800.0,10.5054,10.5054,10.4297,10.4373,937800.0
2007-07-20 10:50:00,13.79,13.8,13.78,13.8,531600.0,10.4373,10.4449,10.4297,10.4449,531600.0
2007-07-20 11:00:00,13.8,13.81,13.76,13.8,933000.0,10.4449,10.4524,10.4146,10.4449,933000.0
2007-07-20 11:10:00,13.8,13.81,13.77,13.77,455600.0,10.4449,10.4524,10.4222,10.4222,455600.0
2007-07-20 11:20:00,13.77,13.77,13.72,13.76,786600.0,10.4222,10.4222,10.3843,10.4146,786600.0
2007-07-20 11:30:00,13.76,13.77,13.7,13.7,472800.0,10.4146,10.4222,10.3692,10.3692,472800.0
2007-07-20 11:40:00,13.7,13.85,13.7,13.71,623400.0,10.3692,10.4827,10.3692,10.3767,623400.0
2007-07-20 11:50:00,13.71,13.72,13.7,13.71,475800.0,10.3767,10.3843,10.3692,10.3767,475800.0
2007-07-20 12:00:00,13.7,13.74,13.7,13.74,663800.0,10.3692,10.3994,10.3692,10.3994,663800.0
2007-07-20 12:10:00,13.73,13.75,13.72,13.72,651200.0,10.3919,10.407,10.3843,10.3843,651200.0
2007-07-20 12:20:00,13.72,13.76,13.72,13.75,371400.0,10.3843,10.4146,10.3843,10.407,371400.0
2007-07-20 12:30:00,13.74,13.78,13.74,13.77,411800.0,10.3994,10.4297,10.3994,10.4222,411800.0
2007-07-20 12:40:00,13.77,13.77,13.74,13.74,389800.0,10.4222,10.4222,10.3994,10.3994,389800.0
2007-07-20 12:50:00,13.74,13.74,13.7,13.71,458200.0,10.3994,10.3994,10.3692,10.3767,458200.0
2007-07-20 13:00:00,13.71,13.75,13.7,13.74,656400.0,10.3767,10.407,10.3692,10.3994,656400.0
2007-07-20 13:10:00,13.74,13.76,13.74,13.75,328400.0,10.3994,10.4146,10.3994,10.407,328400.0
2007-07-20 13:20:00,13.76,13.76,13.74,13.76,253200.0,10.4146,10.4146,10.3994,10.4146,253200.0
2007-07-20 13:30:00,13.76,13.77,13.75,13.77,354800.0,10.4146,10.4222,10.407,10.4222,354800.0
2007-07-20 13:40:00,13.78,13.84,13.77,13.83,942000.0,10.4297,10.4751,10.4222,10.4676,942000.0
2007-07-20 13:50:00,13.83,13.86,13.82,13.84,800800.0,10.4676,10.4903,10.46,10.4751,800800.0
2007-07-20 14:00:00,13.85,13.9,13.83,13.88,556800.0,10.4827,10.5205,10.4676,10.5054,556800.0
2007-07-20 14:10:00,13.87,13.88,13.83,13.84,604400.0,10.4978,10.5054,10.4676,10.4751,604400.0
2007-07-20 14:20:00,13.84,13.86,13.83,13.84,498800.0,10.4751,10.4903,10.4676,10.4751,498800.0
2007-07-20 14:30:00,13.84,13.85,13.83,13.84,636000.0,10.4751,10.4827,10.4676,10.4751,636000.0
2007-07-20 14:40:00,13.84,13.87,13.83,13.86,624200.0,10.4751,10.4978,10.4676,10.4903,624200.0
2007-07-20 14:50:00,13.87,13.87,13.84,13.86,374000.0,10.4978,10.4978,10.4751,10.4903,374000.0
2007-07-20 15:00:00,13.86,13.88,13.84,13.84,529200.0,10.4903,10.5054,10.4751,10.4751,529200.0
2007-07-20 15:10:00,13.84,13.87,13.84,13.87,792400.0,10.4751,10.4978,10.4751,10.4978,792400.0
2007-07-20 15:20:00,13.87,13.9,13.87,13.9,1283600.0,10.4978,10.5205,10.4978,10.5205,1283600.0
2007-07-20 15:30:00,13.9,13.92,13.84,13.85,992800.0,10.5205,10.5357,10.4751,10.4827,992800.0
2007-07-20 15:40:00,13.84,13.85,13.83,13.84,1302000.0,10.4751,10.4827,10.4676,10.4751,1302000.0
2007-07-20 15:50:00,13.84,13.86,13.83,13.86,2500800.0,10.4751,10.4903,10.4676,10.4903,2500800.0
2007-07-23 09:30:00,13.99,14.2,13.9,14.18,1936800.0,10.5887,10.7476,10.5205,10.7325,1936800.0
2007-07-23 09:40:00,14.18,14.19,14.05,14.05,1085600.0,10.7325,10.74,10.6341,10.6341,1085600.0
2007-07-23 09:50:00,14.05,14.1,14.04,14.04,652000.0,10.6341,10.6719,10.6265,10.6265,652000.0
2007-07-23 10:00:00,14.05,14.08,14.04,14.05,855600.0,10.6341,10.6568,10.6265,10.6341,855600.0
2007-07-23 10:10:00,14.05,14.06,14.03,14.04,440400.0,10.6341,10.6416,10.6189,10.6265,440400.0
2007-07-23 10:20:00,14.04,14.07,14.03,14.06,741400.0,10.6265,10.6492,10.6189,10.6416,741400.0
2007-07-23 10:30:00,14.06,14.07,14.04,14.05,530800.0,10.6416,10.6492,10.6265,10.6341,530800.0
2007-07-23 10:40:00,14.06,14.08,14.06,14.06,717000.0,10.6416,10.6568,10.6416,10.6416,717000.0
2007-07-23 10:50:00,14.07,14.09,14.07,14.08,606600.0,10.6492,10.6644,10.6492,10.6568,606600.0
2007-07-23 11:00:00,14.08,14.11,14.08,14.11,909200.0,10.6568,10.6795,10.6568,10.6795,909200.0
2007-07-23 11:10:00,14.11,14.13,14.09,14.11,835000.0,10.6795,10.6946,10.6644,10.6795,835000.0
2007-07-23 11:20:00,14.11,14.13,14.11,14.13,549200.0,10.6795,10.6946,10.6795,10.6946,549200.0
2007-07-23 11:30:00,14.13,14.15,14.09,14.09,770200.0,10.6946,10.7098,10.6644,10.6644,770200.0
2007-07-23 11:40:00,14.1,14.13,14.06,14.06,846400.0,10.6719,10.6946,10.6416,10.6416,846400.0
2007-07-23 11:50:00,14.06,14.09,14.05,14.05,522000.0,10.6416,10.6644,10.6341,10.6341,522000.0
2007-07-23 12:00:00,14.05,14.08,14.04,14.08,1252200.0,10.6341,10.6568,10.6265,10.6568,1252200.0
2007-07-23 12:10:00,14.08,14.11,14.08,14.09,945200.0,10.6568,10.6795,10.6568,10.6644,945200.0
2007-07-23 12:20:00,14.09,14.11,14.08,14.1,417200.0,10.6644,10.6795,10.6568,10.6719,417200.0
2007-07-23 12:30:00,14.1,14.12,14.1,14.12,179200.0,10.6719,10.6871,10.6719,10.6871,179200.0
2007-07-23 12:40:00,14.12,14.12,14.07,14.08,404200.0,10.6871,10.6871,10.6492,10.6568,404200.0
2007-07-23 12:50:00,14.07,14.1,14.07,14.08,1197000.0,10.6492,10.6719,10.6492,10.6568,1197000.0
2007-07-23 13:00:00,14.08,14.09,14.04,14.04,552200.0,10.6568,10.6644,10.6265,10.6265,552200.0
2007-07-23 13:10:00,14.04,14.06,14.03,14.06,583200.0,10.6265,10.6416,10.6189,10.6416,583200.0
2007-07-23 13:20:00,14.06,14.06,14.04,14.05,394600.0,10.6416,10.6416,10.6265,10.6341,394600.0
2007-07-23 13:30:00,14.05,14.07,14.05,14.06,215400.0,10.6341,10.6492,10.6341,10.6416,215400.0
2007-07-23 13:40:00,14.06,14.07,14.05,14.06,377400.0,10.6416,10.6492,10.6341,10.6416,377400.0
2007-07-23 13:50:00,14.06,14.06,14.05,14.06,530800.0,10.6416,10.6416,10.6341,10.6416,530800.0
2007-07-23 14:00:00,14.06,14.07,14.05,14.05,364000.0,10.6416,10.6492,10.6341,10.6341,364000.0
2007-07-23 14:10:00,14.05,14.11,14.05,14.1,756400.0,10.6341,10.6795,10.6341,10.6719,756400.0
2007-07-23 14:20:00,14.11,14.11,14.08,14.09,534400.0,10.6795,10.6795,10.6568,10.6644,534400.0
2007-07-23 14:30:00,14.09,14.13,14.09,14.13,535200.0,10.6644,10.6946,10.6644,10.6946,535200.0
2007-07-23 14:40:00,14.13,14.15,14.11,14.13,1190000.0,10.6946,10.7098,10.6795,10.6946,1190000.0
2007-07-23 14:50:00,14.13,14.14,14.1,14.12,560400.0,10.6946,10.7022,10.6719,10.6871,560400.0
2007-07-23 15:00:00,14.12,14.15,14.1,14.14,823800.0,10.6871,10.7098,10.6719,10.7022,823800.0
2007-07-23 15:10:00,14.14,14.18,14.14,14.15,1062000.0,10.7022,10.7325,10.7022,10.7098,1062000.0
2007-07-23 15:20:00,14.15,14.16,14.13,14.15,853600.0,10.7098,10.7173,10.6946,10.7098,853600.0
2007-07-23 15:30:00,14.14,14.15,14.09,14.09,1375800.0,10.7022,10.7098,10.6644,10.6644,1375800.0
2007-07-23 15:40:00,14.1,14.13,14.08,14.09,1309800.0,10.6719,10.6946,10.6568,10.6644,1309800.0
2007-07-23 15:50:00,14.09,14.1,14.07,14.09,2126000.0,10.6644,10.6719,10.6492,10.6644,2126000.0
2007-07-24 09:30:00,14.16,14.25,14.1,14.22,2635400.0,10.7173,10.7855,10.6719,10.7627,2635400.0
2007-07-24 09:40:00,14.22,14.22,14.12,14.19,1294800.0,10.7627,10.7627,10.6871,10.74,1294800.0
2007-07-24 09:50:00,14.19,14.19,14.15,14.17,1050800.0,10.74,10.74,10.7098,10.7249,1050800.0
2007-07-24 10:00:00,14.17,14.17,13.99,14.01,1408200.0,10.7249,10.7249,10.5887,10.6038,1408200.0
2007-07-24 10:10:00,14.01,14.05,13.99,14.03,1166400.0,10.6038,10.6341,10.5887,10.6189,1166400.0
2007-07-24 10:20:00,14.03,14.03,13.97,13.99,715200.0,10.6189,10.6189,10.5735,10.5887,715200.0
2007-07-24 10:30:00,13.99,14.07,13.97,14.07,1096400.0,10.5887,10.6492,10.5735,10.6492,1096400.0
2007-07-24 10:40:00,14.07,14.09,14.04,14.04,725600.0,10.6492,10.6644,10.6265,10.6265,725600.0
2007-07-24 10:50:00,14.04,14.05,14.03,14.03,372200.0,10.6265,10.6341,10.6189,10.6189,372200.0
2007-07-24 11:00:00,14.04,14.04,14.0,14.03,337600.0,10.6265,10.6265,10.5962,10.6189,337600.0
2007-07-24 11:10:00,14.02,14.07,14.02,14.03,864600.0,10.6114,10.6492,10.6114,10.6189,864600.0
2007-07-24 11:20:00,14.03,14.05,13.97,14.03,589800.0,10.6189,10.6341,10.5735,10.6189,589800.0
2007-07-24 11:30:00,14.03,14.07,14.02,14.05,525200.0,10.6189,10.6492,10.6114,10.6341,525200.0
2007-07-24 11:40:00,14.05,14.08,14.05,14.06,434600.0,10.6341,10.6568,10.6341,10.6416,434600.0
2007-07-24 11:50:00,14.06,14.07,14.05,14.07,410600.0,10.6416,10.6492,10.6341,10.6492,410600.0
2007-07-24 12:00:00,14.06,14.08,14.0,14.01,425800.0,10.6416,10.6568,10.5962,10.6038,425800.0
2007-07-24 12:10:00,14.01,14.06,14.0,14.06,505800.0,10.6038,10.6416,10.5962,10.6416,505800.0
2007-07-24 12:20:00,14.06,14.15,14.06,14.14,1000200.0,10.6416,10.7098,10.6416,10.7022,1000200.0
2007-07-24 12:30:00,14.14,14.2,14.13,14.18,1425400.0,10.7022,10.7476,10.6946,10.7325,1425400.0
2007-07-24 12:40:00,14.18,14.19,14.05,14.15,672400.0,10.7325,10.74,10.6341,10.7098,672400.0
2007-07-24 12:50:00,14.15,14.17,14.12,14.17,380000.0,10.7098,10.7249,10.6871,10.7249,380000.0
2007-07-24 13:00:00,14.17,14.17,14.15,14.16,461000.0,10.7249,10.7249,10.7098,10.7173,461000.0
2007-07-24 13:10:00,14.16,14.17,14.14,14.15,330800.0,10.7173,10.7249,10.7022,10.7098,330800.0
2007-07-24 13:20:00,14.15,14.15,14.13,14.13,368400.0,10.7098,10.7098,10.6946,10.6946,368400.0
2007-07-24 13:30:00,14.13,14.17,14.13,14.15,429600.0,10.6946,10.7249,10.6946,10.7098,429600.0
2007-07-24 13:40:00,14.15,14.15,14.13,14.14,380600.0,10.7098,10.7098,10.6946,10.7022,380600.0
2007-07-24 13:50:00,14.14,14.19,14.13,14.19,741800.0,10.7022,10.74,10.6946,10.74,741800.0
2007-07-24 14:00:00,14.18,14.2,14.17,14.19,782800.0,10.7325,10.7476,10.7249,10.74,782800.0
2007-07-24 14:10:00,14.19,14.2,14.15,14.16,454400.0,10.74,10.7476,10.7098,10.7173,454400.0
2007-07-24 14:20:00,14.16,14.17,14.13,14.14,283600.0,10.7173,10.7249,10.6946,10.7022,283600.0
2007-07-24 14:30:00,14.14,14.15,14.09,14.11,599600.0,10.7022,10.7098,10.6644,10.6795,599600.0
2007-07-24 14:40:00,14.1,14.16,14.1,14.15,1134400.0,10.6719,10.7173,10.6719,10.7098,1134400.0
2007-07-24 14:50:00,14.15,14.18,14.15,14.17,543400.0,10.7098,10.7325,10.7098,10.7249,543400.0
2007-07-24 15:00:00,14.17,14.18,14.13,14.14,918400.0,10.7249,10.7325,10.6946,10.7022,918400.0
2007-07-24 15:10:00,14.14,14.15,14.12,14.13,2122600.0,10.7022,10.7098,10.6871,10.6946,2122600.0
2007-07-24 15:20:00,14.13,14.13,14.1,14.11,1304800.0,10.6946,10.6946,10.6719,10.6795,1304800.0
2007-07-24 15:30:00,14.12,14.13,14.11,14.13,1232000.0,10.6871,10.6946,10.6795,10.6946,1232000.0
2007-07-24 15:40:00,14.13,14.13,14.11,14.12,1076800.0,10.6946,10.6946,10.6795,10.6871,1076800.0
2007-07-24 15:50:00,14.12,14.15,14.1,14.15,3132000.0,10.6871,10.7098,10.6719,10.7098,3132000.0
2007-07-25 09:30:00,14.13,14.21,14.06,14.06,810200.0,10.6946,10.7552,10.6416,10.6416,810200.0
2007-07-25 09:40:00,14.06,14.06,14.02,14.03,445200.0,10.6416,10.6416,10.6114,10.6189,445200.0
2007-07-25 09:50:00,14.03,14.03,13.98,14.0,684400.0,10.6189,10.6189,10.5811,10.5962,684400.0
2007-07-25 10:00:00,14.0,14.04,13.97,14.01,606800.0,10.5962,10.6265,10.5735,10.6038,606800.0
2007-07-25 10:10:00,14.01,14.01,13.9,13.94,726800.0,10.6038,10.6038,10.5205,10.5508,726800.0
2007-07-25 10:20:00,13.93,13.98,13.88,13.95,1085800.0,10.5433,10.5811,10.5054,10.5584,1085800.0
2007-07-25 10:30:00,13.95,14.0,13.9,13.95,423200.0,10.5584,10.5962,10.5205,10.5584,423200.0
2007-07-25 10:40:00,13.95,13.95,13.84,13.88,1610800.0,10.5584,10.5584,10.4751,10.5054,1610800.0
2007-07-25 10:50:00,13.88,13.96,13.87,13.95,962600.0,10.5054,10.566,10.4978,10.5584,962600.0
2007-07-25 11:00:00,13.95,14.0,13.94,13.98,476000.0,10.5584,10.5962,10.5508,10.5811,476000.0
2007-07-25 11:10:00,13.98,14.0,13.94,13.98,421000.0,10.5811,10.5962,10.5508,10.5811,421000.0
2007-07-25 11:20:00,13.99,14.04,13.97,14.02,889400.0,10.5887,10.6265,10.5735,10.6114,889400.0
2007-07-25 11:30:00,14.02,14.03,13.97,13.99,469800.0,10.6114,10.6189,10.5735,10.5887,469800.0
2007-07-25 11:40:00,13.99,13.99,13.95,13.96,644000.0,10.5887,10.5887,10.5584,10.566,644000.0
2007-07-25 11:50:00,13.95,13.97,13.93,13.94,316000.0,10.5584,10.5735,10.5433,10.5508,316000.0
2007-07-25 12:00:00,13.94,13.97,13.93,13.96,523600.0,10.5508,10.5735,10.5433,10.566,523600.0
2007-07-25 12:10:00,13.96,13.96,13.92,13.93,313200.0,10.566,10.566,10.5357,10.5433,313200.0
2007-07-25 12:20:00,13.93,13.97,13.93,13.97,244200.0,10.5433,10.5735,10.5433,10.5735,244200.0
2007-07-25 12:30:00,13.97,13.98,13.94,13.95,428000.0,10.5735,10.5811,10.5508,10.5584,428000.0
2007-07-25 12:40:00,13.94,13.95,13.9,13.9,287600.0,10.5508,10.5584,10.5205,10.5205,287600.0
2007-07-25 12:50:00,13.9,13.96,13.87,13.95,520200.0,10.5205,10.566,10.4978,10.5584,520200.0
2007-07-25 13:00:00,13.95,13.96,13.9,13.9,140000.0,10.5584,10.566,10.5205,10.5205,140000.0
2007-07-25 13:10:00,13.91,13.93,13.88,13.89,384600.0,10.5281,10.5433,10.5054,10.513,384600.0
2007-07-25 13:20:00,13.88,13.9,13.87,13.88,443600.0,10.5054,10.5205,10.4978,10.5054,443600.0
2007-07-25 13:30:00,13.88,13.9,13.86,13.88,369000.0,10.5054,10.5205,10.4903,10.5054,369000.0
2007-07-25 13:40:00,13.88,13.94,13.88,13.91,450200.0,10.5054,10.5508,10.5054,10.5281,450200.0
2007-07-25 13:50:00,13.91,13.92,13.88,13.88,330400.0,10.5281,10.5357,10.5054,10.5054,330400.0
2007-07-25 14:00:00,13.88,13.91,13.87,13.89,591800.0,10.5054,10.5281,10.4978,10.513,591800.0
2007-07-25 14:10:00,13.89,13.97,13.88,13.93,598400.0,10.513,10.5735,10.5054,10.5433,598400.0
2007-07-25 14:20:00,13.93,13.95,13.9,13.91,417400.0,10.5433,10.5584,10.5205,10.5281,417400.0
2007-07-25 14:30:00,13.91,13.92,13.89,13.9,517000.0,10.5281,10.5357,10.513,10.5205,517000.0
2007-07-25 14:40:00,13.89,13.9,13.88,13.88,328400.0,10.513,10.5205,10.5054,10.5054,328400.0
2007-07-25 14:50:00,13.89,13.9,13.88,13.9,385800.0,10.513,10.5205,10.5054,10.5205,385800.0
2007-07-25 15:00:00,13.9,13.97,13.9,13.97,711200.0,10.5205,10.5735,10.5205,10.5735,711200.0
2007-07-25 15:10:00,13.97,14.0,13.96,14.0,855800.0,10.5735,10.5962,10.566,10.5962,855800.0
2007-07-25 15:20:00,14.0,14.02,13.99,13.99,592200.0,10.5962,10.6114,10.5887,10.5887,592200.0
2007-07-25 15:30:00,13.99,13.99,13.97,13.97,569600.0,10.5887,10.5887,10.5735,10.5735,569600.0
2007-07-25 15:40:00,13.98,13.99,13.97,13.98,635400.0,10.5811,10.5887,10.5735,10.5811,635400.0
2007-07-25 15:50:00,13.98,14.0,13.97,13.97,1366200.0,10.5811,10.5962,10.5735,10.5735,1366200.0
2007-07-26 09:30:00,13.85,13.9,13.8,13.83,1630000.0,10.4827,10.5205,10.4449,10.4676,1630000.0
2007-07-26 09:40:00,13.84,13.85,13.78,13.81,1236200.0,10.4751,10.4827,10.4297,10.4524,1236200.0
2007-07-26 09:50:00,13.8,13.86,13.76,13.77,1236800.0,10.4449,10.4903,10.4146,10.4222,1236800.0
2007-07-26 10:00:00,13.77,13.78,13.72,13.78,1747600.0,10.4222,10.4297,10.3843,10.4297,1747600.0
2007-07-26 10:10:00,13.78,13.8,13.74,13.76,1235400.0,10.4297,10.4449,10.3994,10.4146,1235400.0
2007-07-26 10:20:00,13.76,13.76,13.71,13.72,1163800.0,10.4146,10.4146,10.3767,10.3843,1163800.0
2007-07-26 10:30:00,13.72,13.74,13.66,13.68,901800.0,10.3843,10.3994,10.3389,10.354,901800.0
2007-07-26 10:40:00,13.68,13.72,13.67,13.71,736800.0,10.354,10.3843,10.3465,10.3767,736800.0
2007-07-26 10:50:00,13.71,13.74,13.7,13.73,722400.0,10.3767,10.3994,10.3692,10.3919,722400.0
2007-07-26 11:00:00,13.73,13.76,13.69,13.71,1349600.0,10.3919,10.4146,10.3616,10.3767,1349600.0
2007-07-26 11:10:00,13.71,13.74,13.67,13.68,770400.0,10.3767,10.3994,10.3465,10.354,770400.0
2007-07-26 11:20:00,13.68,13.68,13.62,13.63,634200.0,10.354,10.354,10.3086,10.3162,634200.0
2007-07-26 11:30:00,13.63,13.63,13.6,13.62,711400.0,10.3162,10.3162,10.2935,10.3086,711400.0
2007-07-26 11:40:00,13.61,13.65,13.59,13.59,717200.0,10.3011,10.3313,10.2859,10.2859,717200.0
2007-07-26 11:50:00,13.6,13.6,13.55,13.59,1005600.0,10.2935,10.2935,10.2556,10.2859,1005600.0
2007-07-26 12:00:00,13.59,13.59,13.48,13.49,1664600.0,10.2859,10.2859,10.2027,10.2102,1664600.0
2007-07-26 12:10:00,13.49,13.5,13.45,13.49,943200.0,10.2102,10.2178,10.18,10.2102,943200.0
2007-07-26 12:20:00,13.49,13.49,13.43,13.47,850200.0,10.2102,10.2102,10.1648,10.1951,850200.0
2007-07-26 12:30:00,13.47,13.48,13.38,13.4,1496000.0,10.1951,10.2027,10.127,10.1421,1496000.0
2007-07-26 12:40:00,13.4,13.42,13.35,13.42,1067800.0,10.1421,10.1572,10.1043,10.1572,1067800.0
2007-07-26 12:50:00,13.42,13.49,13.36,13.43,1064000.0,10.1572,10.2102,10.1118,10.1648,1064000.0
2007-07-26 13:00:00,13.43,13.5,13.41,13.49,836600.0,10.1648,10.2178,10.1497,10.2102,836600.0
2007-07-26 13:10:00,13.49,13.57,13.48,13.51,774400.0,10.2102,10.2708,10.2027,10.2254,774400.0
2007-07-26 13:20:00,13.51,13.51,13.42,13.44,545200.0,10.2254,10.2254,10.1572,10.1724,545200.0
2007-07-26 13:30:00,13.44,13.45,13.4,13.4,505800.0,10.1724,10.18,10.1421,10.1421,505800.0
2007-07-26 13:40:00,13.4,13.45,13.38,13.42,747200.0,10.1421,10.18,10.127,10.1572,747200.0
2007-07-26 13:50:00,13.41,13.41,13.36,13.38,897800.0,10.1497,10.1497,10.1118,10.127,897800.0
2007-07-26 14:00:00,13.38,13.42,13.35,13.38,601400.0,10.127,10.1572,10.1043,10.127,601400.0
2007-07-26 14:10:00,13.38,13.4,13.35,13.38,472400.0,10.127,10.1421,10.1043,10.127,472400.0
2007-07-26 14:20:00,13.38,13.43,13.33,13.43,1362600.0,10.127,10.1648,10.0891,10.1648,1362600.0
2007-07-26 14:30:00,13.42,13.47,13.4,13.45,1048000.0,10.1572,10.1951,10.1421,10.18,1048000.0
2007-07-26 14:40:00,13.44,13.46,13.36,13.37,1516200.0,10.1724,10.1875,10.1118,10.1194,1516200.0
2007-07-26 14:50:00,13.37,13.53,13.36,13.51,1620600.0,10.1194,10.2405,10.1118,10.2254,1620600.0
2007-07-26 15:00:00,13.51,13.58,13.49,13.55,1673800.0,10.2254,10.2783,10.2102,10.2556,1673800.0
2007-07-26 15:10:00,13.54,13.58,13.4,13.5,1654400.0,10.2481,10.2783,10.1421,10.2178,1654400.0
2007-07-26 15:20:00,13.5,13.55,13.48,13.53,1258200.0,10.2178,10.2556,10.2027,10.2405,1258200.0
2007-07-26 15:30:00,13.53,13.53,13.48,13.5,1506400.0,10.2405,10.2405,10.2027,10.2178,1506400.0
2007-07-26 15:40:00,13.5,13.65,13.49,13.63,1999400.0,10.2178,10.3313,10.2102,10.3162,1999400.0
2007-07-26 15:50:00,13.63,13.72,13.6,13.72,3784200.0,10.3162,10.3843,10.2935,10.3843,3784200.0
2007-07-27 09:30:00,13.65,13.69,13.45,13.47,968000.0,10.3313,10.3616,10.18,10.1951,968000.0
2007-07-27 09:40:00,13.47,13.55,13.43,13.54,735000.0,10.1951,10.2556,10.1648,10.2481,735000.0
2007-07-27 09:50:00,13.55,13.62,13.52,13.53,1330200.0,10.2556,10.3086,10.2329,10.2405,1330200.0
2007-07-27 10:00:00,13.53,13.7,13.52,13.67,1381600.0,10.2405,10.3692,10.2329,10.3465,1381600.0
2007-07-27 10:10:00,13.67,13.75,13.63,13.74,1504800.0,10.3465,10.407,10.3162,10.3994,1504800.0
2007-07-27 10:20:00,13.74,13.75,13.66,13.67,1240000.0,10.3994,10.407,10.3389,10.3465,1240000.0
2007-07-27 10:30:00,13.68,13.68,13.6,13.6,980200.0,10.354,10.354,10.2935,10.2935,980200.0
2007-07-27 10:40:00,13.6,13.62,13.56,13.59,763800.0,10.2935,10.3086,10.2632,10.2859,763800.0
2007-07-27 10:50:00,13.59,13.59,13.51,13.52,1058000.0,10.2859,10.2859,10.2254,10.2329,1058000.0
2007-07-27 11:00:00,13.51,13.58,13.51,13.56,747600.0,10.2254,10.2783,10.2254,10.2632,747600.0
2007-07-27 11:10:00,13.56,13.58,13.54,13.54,453200.0,10.2632,10.2783,10.2481,10.2481,453200.0
2007-07-27 11:20:00,13.54,13.55,13.5,13.54,441600.0,10.2481,10.2556,10.2178,10.2481,441600.0
2007-07-27 11:30:00,13.54,13.56,13.46,13.49,806800.0,10.2481,10.2632,10.1875,10.2102,806800.0
2007-07-27 11:40:00,13.49,13.53,13.47,13.5,732000.0,10.2102,10.2405,10.1951,10.2178,732000.0
2007-07-27 11:50:00,13.5,13.51,13.47,13.47,640800.0,10.2178,10.2254,10.1951,10.1951,640800.0
2007-07-27 12:00:00,13.48,13.49,13.45,13.47,598800.0,10.2027,10.2102,10.18,10.1951,598800.0
2007-07-27 12:10:00,13.47,13.49,13.46,13.48,708400.0,10.1951,10.2102,10.1875,10.2027,708400.0
2007-07-27 12:20:00,13.47,13.49,13.45,13.45,1628200.0,10.1951,10.2102,10.18,10.18,1628200.0
2007-07-27 12:30:00,13.45,13.45,13.36,13.42,1249400.0,10.18,10.18,10.1118,10.1572,1249400.0
2007-07-27 12:40:00,13.42,13.44,13.38,13.44,2059800.0,10.1572,10.1724,10.127,10.1724,2059800.0
2007-07-27 12:50:00,13.44,13.49,13.4,13.42,708400.0,10.1724,10.2102,10.1421,10.1572,708400.0
2007-07-27 13:00:00,13.42,13.45,13.39,13.44,675800.0,10.1572,10.18,10.1345,10.1724,675800.0
2007-07-27 13:10:00,13.45,13.5,13.44,13.5,652800.0,10.18,10.2178,10.1724,10.2178,652800.0
2007-07-27 13:20:00,13.5,13.52,13.4,13.43,1064200.0,10.2178,10.2329,10.1421,10.1648,1064200.0
2007-07-27 13:30:00,13.43,13.43,13.38,13.42,776600.0,10.1648,10.1648,10.127,10.1572,776600.0
2007-07-27 13:40:00,13.42,13.44,13.41,13.43,620600.0,10.1572,10.1724,10.1497,10.1648,620600.0
2007-07-27 13:50:00,13.43,13.49,13.43,13.45,804400.0,10.1648,10.2102,10.1648,10.18,804400.0
2007-07-27 14:00:00,13.45,13.52,13.44,13.52,745200.0,10.18,10.2329,10.1724,10.2329,745200.0
2007-07-27 14:10:00,13.52,13.54,13.45,13.46,1419600.0,10.2329,10.2481,10.18,10.1875,1419600.0
2007-07-27 14:20:00,13.46,13.47,13.44,13.44,513000.0,10.1875,10.1951,10.1724,10.1724,513000.0
2007-07-27 14:30:00,13.44,13.5,13.44,13.5,690000.0,10.1724,10.2178,10.1724,10.2178,690000.0
2007-07-27 14:40:00,13.5,13.57,13.5,13.53,617200.0,10.2178,10.2708,10.2178,10.2405,617200.0
2007-07-27 14:50:00,13.53,13.59,13.52,13.55,652400.0,10.2405,10.2859,10.2329,10.2556,652400.0
2007-07-27 15:00:00,13.55,13.55,13.51,13.53,892600.0,10.2556,10.2556,10.2254,10.2405,892600.0
2007-07-27 15:10:00,13.53,13.56,13.51,13.55,914600.0,10.2405,10.2632,10.2254,10.2556,914600.0
2007-07-27 15:20:00,13.55,13.55,13.53,13.55,585200.0,10.2556,10.2556,10.2405,10.2556,585200.0
2007-07-27 15:30:00,13.55,13.58,13.53,13.55,731600.0,10.2556,10.2783,10.2405,10.2556,731600.0
2007-07-27 15:40:00,13.55,13.55,13.47,13.47,1569000.0,10.2556,10.2556,10.1951,10.1951,1569000.0
2007-07-27 15:50:00,13.47,13.49,13.43,13.45,2665200.0,10.1951,10.2102,10.1648,10.18,2665200.0
2007-07-30 09:30:00,13.4,13.51,13.36,13.38,806200.0,10.1421,10.2254,10.1118,10.127,806200.0
2007-07-30 09:40:00,13.38,13.38,13.28,13.31,1619200.0,10.127,10.127,10.0513,10.074,1619200.0
2007-07-30 09:50:00,13.3,13.34,13.28,13.29,1386600.0,10.0664,10.0967,10.0513,10.0589,1386600.0
2007-07-30 10:00:00,13.29,13.38,13.29,13.36,2086000.0,10.0589,10.127,10.0589,10.1118,2086000.0
2007-07-30 10:10:00,13.36,13.45,13.34,13.4,1507600.0,10.1118,10.18,10.0967,10.1421,1507600.0
2007-07-30 10:20:00,13.4,13.42,13.37,13.4,664400.0,10.1421,10.1572,10.1194,10.1421,664400.0
2007-07-30 10:30:00,13.39,13.42,13.37,13.38,812800.0,10.1345,10.1572,10.1194,10.127,812800.0
2007-07-30 10:40:00,13.37,13.4,13.32,13.33,548000.0,10.1194,10.1421,10.0816,10.0891,548000.0
2007-07-30 10:50:00,13.33,13.34,13.3,13.3,601200.0,10.0891,10.0967,10.0664,10.0664,601200.0
2007-07-30 11:00:00,13.3,13.34,13.28,13.3,793600.0,10.0664,10.0967,10.0513,10.0664,793600.0
2007-07-30 11:10:00,13.31,13.33,13.29,13.31,632800.0,10.074,10.0891,10.0589,10.074,632800.0
2007-07-30 11:20:00,13.31,13.31,13.28,13.31,518200.0,10.074,10.074,10.0513,10.074,518200.0
2007-07-30 11:30:00,13.31,13.31,13.29,13.29,652000.0,10.074,10.074,10.0589,10.0589,652000.0
2007-07-30 11:40:00,13.29,13.3,13.28,13.29,805400.0,10.0589,10.0664,10.0513,10.0589,805400.0
2007-07-30 11:50:00,13.29,13.3,13.28,13.28,376800.0,10.0589,10.0664,10.0513,10.0513,376800.0
2007-07-30 12:00:00,13.28,13.3,13.27,13.28,347800.0,10.0513,10.0664,10.0437,10.0513,347800.0
2007-07-30 12:10:00,13.28,13.29,13.26,13.27,697400.0,10.0513,10.0589,10.0361,10.0437,697400.0
2007-07-30 12:20:00,13.26,13.27,13.24,13.24,996200.0,10.0361,10.0437,10.021,10.021,996200.0
2007-07-30 12:30:00,13.24,13.31,13.24,13.31,712400.0,10.021,10.074,10.021,10.074,712400.0
2007-07-30 12:40:00,13.31,13.31,13.29,13.3,371200.0,10.074,10.074,10.0589,10.0664,371200.0
2007-07-30 12:50:00,13.31,13.37,13.3,13.37,624400.0,10.074,10.1194,10.0664,10.1194,624400.0
2007-07-30 13:00:00,13.37,13.44,13.34,13.4,667000.0,10.1194,10.1724,10.0967,10.1421,667000.0
2007-07-30 13:10:00,13.4,13.4,13.37,13.37,545400.0,10.1421,10.1421,10.1194,10.1194,545400.0
2007-07-30 13:20:00,13.38,13.38,13.35,13.36,575000.0,10.127,10.127,10.1043,10.1118,575000.0
2007-07-30 13:30:00,13.36,13.4,13.35,13.4,606200.0,10.1118,10.1421,10.1043,10.1421,606200.0
2007-07-30 13:40:00,13.4,13.44,13.38,13.43,592600.0,10.1421,10.1724,10.127,10.1648,592600.0
2007-07-30 13:50:00,13.43,13.44,13.4,13.42,486400.0,10.1648,10.1724,10.1421,10.1572,486400.0
2007-07-30 14:00:00,13.41,13.43,13.39,13.43,1022600.0,10.1497,10.1648,10.1345,10.1648,1022600.0
2007-07-30 14:10:00,13.43,13.43,13.4,13.43,572600.0,10.1648,10.1648,10.1421,10.1648,572600.0
2007-07-30 14:20:00,13.43,13.45,13.41,13.41,442800.0,10.1648,10.18,10.1497,10.1497,442800.0
2007-07-30 14:30:00,13.41,13.47,13.4,13.46,874600.0,10.1497,10.1951,10.1421,10.1875,874600.0
2007-07-30 14:40:00,13.46,13.47,13.42,13.44,913800.0,10.1875,10.1951,10.1572,10.1724,913800.0
2007-07-30 14:50:00,13.46,13.49,13.44,13.48,598600.0,10.1875,10.2102,10.1724,10.2027,598600.0
2007-07-30 15:00:00,13.48,13.53,13.47,13.53,1019800.0,10.2027,10.2405,10.1951,10.2405,1019800.0
2007-07-30 15:10:00,13.53,13.56,13.47,13.47,886200.0,10.2405,10.2632,10.1951,10.1951,886200.0
2007-07-30 15:20:00,13.48,13.51,13.47,13.47,780200.0,10.2027,10.2254,10.1951,10.1951,780200.0
2007-07-30 15:30:00,13.47,13.48,13.45,13.45,964400.0,10.1951,10.2027,10.18,10.18,964400.0
2007-07-30 15:40:00,13.45,13.47,13.4,13.4,1546400.0,10.18,10.1951,10.1421,10.1421,1546400.0
2007-07-30 15:50:00,13.4,13.51,13.4,13.49,2211600.0,10.1421,10.2254,10.1421,10.2102,2211600.0
2007-07-31 09:30:00,13.61,13.65,13.48,13.55,1244000.0,10.3011,10.3313,10.2027,10.2556,1244000.0
2007-07-31 09:40:00,13.55,13.63,13.52,13.58,1006200.0,10.2556,10.3162,10.2329,10.2783,1006200.0
2007-07-31 09:50:00,13.57,13.58,13.51,13.57,576400.0,10.2708,10.2783,10.2254,10.2708,576400.0
2007-07-31 10:00:00,13.57,13.65,13.57,13.61,676000.0,10.2708,10.3313,10.2708,10.3011,676000.0
2007-07-31 10:10:00,13.61,13.62,13.56,13.59,581600.0,10.3011,10.3086,10.2632,10.2859,581600.0
2007-07-31 10:20:00,13.59,13.66,13.59,13.63,1107400.0,10.2859,10.3389,10.2859,10.3162,1107400.0
2007-07-31 10:30:00,13.63,13.63,13.58,13.6,730400.0,10.3162,10.3162,10.2783,10.2935,730400.0
2007-07-31 10:40:00,13.6,13.61,13.56,13.56,439000.0,10.2935,10.3011,10.2632,10.2632,439000.0
2007-07-31 10:50:00,13.56,13.59,13.51,13.52,608800.0,10.2632,10.2859,10.2254,10.2329,608800.0
2007-07-31 11:00:00,13.51,13.58,13.49,13.56,887000.0,10.2254,10.2783,10.2102,10.2632,887000.0
2007-07-31 11:10:00,13.56,13.58,13.53,13.53,583600.0,10.2632,10.2783,10.2405,10.2405,583600.0
2007-07-31 11:20:00,13.53,13.54,13.52,13.54,407200.0,10.2405,10.2481,10.2329,10.2481,407200.0
2007-07-31 11:30:00,13.54,13.55,13.51,13.52,306200.0,10.2481,10.2556,10.2254,10.2329,306200.0
2007-07-31 11:40:00,13.52,13.53,13.49,13.53,574400.0,10.2329,10.2405,10.2102,10.2405,574400.0
2007-07-31 11:50:00,13.52,13.53,13.51,13.53,380200.0,10.2329,10.2405,10.2254,10.2405,380200.0
2007-07-31 12:00:00,13.52,13.53,13.48,13.49,752800.0,10.2329,10.2405,10.2027,10.2102,752800.0
2007-07-31 12:10:00,13.49,13.55,13.49,13.52,647200.0,10.2102,10.2556,10.2102,10.2329,647200.0
2007-07-31 12:20:00,13.53,13.55,13.52,13.55,283200.0,10.2405,10.2556,10.2329,10.2556,283200.0
2007-07-31 12:30:00,13.55,13.56,13.52,13.53,1226400.0,10.2556,10.2632,10.2329,10.2405,1226400.0
2007-07-31 12:40:00,13.53,13.54,13.52,13.53,579800.0,10.2405,10.2481,10.2329,10.2405,579800.0
2007-07-31 12:50:00,13.54,13.54,13.51,13.53,427200.0,10.2481,10.2481,10.2254,10.2405,427200.0
2007-07-31 13:00:00,13.53,13.55,13.5,13.52,492400.0,10.2405,10.2556,10.2178,10.2329,492400.0
2007-07-31 13:10:00,13.51,13.54,13.49,13.51,511800.0,10.2254,10.2481,10.2102,10.2254,511800.0
2007-07-31 13:20:00,13.51,13.53,13.47,13.49,265600.0,10.2254,10.2405,10.1951,10.2102,265600.0
2007-07-31 13:30:00,13.49,13.51,13.47,13.51,328000.0,10.2102,10.2254,10.1951,10.2254,328000.0
2007-07-31 13:40:00,13.51,13.52,13.47,13.52,470600.0,10.2254,10.2329,10.1951,10.2329,470600.0
2007-07-31 13:50:00,13.52,13.52,13.45,13.5,728400.0,10.2329,10.2329,10.18,10.2178,728400.0
2007-07-31 14:00:00,13.52,13.53,13.49,13.5,454200.0,10.2329,10.2405,10.2102,10.2178,454200.0
2007-07-31 14:10:00,13.5,13.51,13.49,13.49,415200.0,10.2178,10.2254,10.2102,10.2102,415200.0
2007-07-31 14:20:00,13.5,13.5,13.45,13.46,749400.0,10.2178,10.2178,10.18,10.1875,749400.0
2007-07-31 14:30:00,13.45,13.46,13.37,13.45,1184600.0,10.18,10.1875,10.1194,10.18,1184600.0
2007-07-31 14:40:00,13.45,13.45,13.39,13.45,762200.0,10.18,10.18,10.1345,10.18,762200.0
2007-07-31 14:50:00,13.45,13.47,13.4,13.45,689400.0,10.18,10.1951,10.1421,10.18,689400.0
2007-07-31 15:00:00,13.46,13.47,13.44,13.45,1698800.0,10.1875,10.1951,10.1724,10.18,1698800.0
2007-07-31 15:10:00,13.45,13.46,13.42,13.44,950200.0,10.18,10.1875,10.1572,10.1724,950200.0
2007-07-31 15:20:00,13.44,13.45,13.42,13.43,1224200.0,10.1724,10.18,10.1572,10.1648,1224200.0
2007-07-31 15:30:00,13.44,13.44,13.4,13.4,1224800.0,10.1724,10.1724,10.1421,10.1421,1224800.0
2007-07-31 15:40:00,13.4,13.42,13.4,13.4,1721600.0,10.1421,10.1572,10.1421,10.1421,1721600.0
2007-07-31 15:50:00,13.4,13.41,13.34,13.34,2610000.0,10.1421,10.1497,10.0967,10.0967,2610000.0
2007-08-01 09:30:00,13.25,13.52,13.25,13.43,927000.0,10.0286,10.2329,10.0286,10.1648,927000.0
2007-08-01 09:40:00,13.43,13.49,13.26,13.3,947800.0,10.1648,10.2102,10.0361,10.0664,947800.0
2007-08-01 09:50:00,13.3,13.48,13.3,13.47,608400.0,10.0664,10.2027,10.0664,10.1951,608400.0
2007-08-01 10:00:00,13.47,13.52,13.35,13.45,1026400.0,10.1951,10.2329,10.1043,10.18,1026400.0
2007-08-01 10:10:00,13.44,13.52,13.44,13.49,638600.0,10.1724,10.2329,10.1724,10.2102,638600.0
2007-08-01 10:20:00,13.49,13.56,13.38,13.43,641600.0,10.2102,10.2632,10.127,10.1648,641600.0
2007-08-01 10:30:00,13.43,13.45,13.29,13.32,551400.0,10.1648,10.18,10.0589,10.0816,551400.0
2007-08-01 10:40:00,13.32,13.4,13.31,13.38,375800.0,10.0816,10.1421,10.074,10.127,375800.0
2007-08-01 10:50:00,13.4,13.42,13.33,13.36,478200.0,10.1421,10.1572,10.0891,10.1118,478200.0
2007-08-01 11:00:00,13.36,13.39,13.31,13.33,512400.0,10.1118,10.1345,10.074,10.0891,512400.0
2007-08-01 11:10:00,13.33,13.4,13.32,13.37,534800.0,10.0891,10.1421,10.0816,10.1194,534800.0
2007-08-01 11:20:00,13.37,13.37,13.31,13.33,691600.0,10.1194,10.1194,10.074,10.0891,691600.0
2007-08-01 11:30:00,13.32,13.38,13.32,13.37,634200.0,10.0816,10.127,10.0816,10.1194,634200.0
2007-08-01 11:40:00,13.38,13.38,13.33,13.34,493800.0,10.127,10.127,10.0891,10.0967,493800.0
2007-08-01 11:50:00,13.34,13.4,13.33,13.4,808400.0,10.0967,10.1421,10.0891,10.1421,808400.0
2007-08-01 12:00:00,13.4,13.88,13.33,13.33,1317800.0,10.1421,10.5054,10.0891,10.0891,1317800.0
2007-08-01 12:10:00,13.33,13.37,13.32,13.33,786800.0,10.0891,10.1194,10.0816,10.0891,786800.0
2007-08-01 12:20:00,13.33,13.33,13.31,13.33,599200.0,10.0891,10.0891,10.074,10.0891,599200.0
2007-08-01 12:30:00,13.33,13.35,13.32,13.35,491800.0,10.0891,10.1043,10.0816,10.1043,491800.0
2007-08-01 12:40:00,13.35,13.35,13.31,13.34,300600.0,10.1043,10.1043,10.074,10.0967,300600.0
2007-08-01 12:50:00,13.34,13.35,13.34,13.35,260200.0,10.0967,10.1043,10.0967,10.1043,260200.0
2007-08-01 13:00:00,13.35,13.38,13.33,13.38,513800.0,10.1043,10.127,10.0891,10.127,513800.0
2007-08-01 13:10:00,13.38,13.38,13.32,13.35,735200.0,10.127,10.127,10.0816,10.1043,735200.0
2007-08-01 13:20:00,13.35,13.36,13.28,13.33,622000.0,10.1043,10.1118,10.0513,10.0891,622000.0
2007-08-01 13:30:00,13.33,13.35,13.3,13.35,658000.0,10.0891,10.1043,10.0664,10.1043,658000.0
2007-08-01 13:40:00,13.35,13.35,13.28,13.3,672600.0,10.1043,10.1043,10.0513,10.0664,672600.0
2007-08-01 13:50:00,13.3,13.35,13.28,13.35,442200.0,10.0664,10.1043,10.0513,10.1043,442200.0
2007-08-01 14:00:00,13.35,13.38,13.29,13.38,1765600.0,10.1043,10.127,10.0589,10.127,1765600.0
2007-08-01 14:10:00,13.38,13.4,13.33,13.35,886000.0,10.127,10.1421,10.0891,10.1043,886000.0
2007-08-01 14:20:00,13.35,13.36,13.33,13.35,1528200.0,10.1043,10.1118,10.0891,10.1043,1528200.0
2007-08-01 14:30:00,13.34,13.37,13.34,13.35,1535800.0,10.0967,10.1194,10.0967,10.1043,1535800.0
2007-08-01 14:40:00,13.35,13.36,13.31,13.35,941000.0,10.1043,10.1118,10.074,10.1043,941000.0
2007-08-01 14:50:00,13.35,13.37,13.31,13.31,1114600.0,10.1043,10.1194,10.074,10.074,1114600.0
2007-08-01 15:00:00,13.31,13.4,13.31,13.37,1547200.0,10.074,10.1421,10.074,10.1194,1547200.0
2007-08-01 15:10:00,13.37,13.44,13.37,13.38,1117400.0,10.1194,10.1724,10.1194,10.127,1117400.0
2007-08-01 15:20:00,13.38,13.41,13.36,13.41,1617400.0,10.127,10.1497,10.1118,10.1497,1617400.0
2007-08-01 15:30:00,13.41,13.53,13.4,13.45,2290600.0,10.1497,10.2405,10.1421,10.18,2290600.0
2007-08-01 15:40:00,13.45,13.5,13.43,13.5,2070200.0,10.18,10.2178,10.1648,10.2178,2070200.0
2007-08-01 15:50:00,13.49,13.65,13.45,13.63,3414000.0,10.2102,10.3313,10.18,10.3162,3414000.0
2007-08-02 09:30:00,13.86,14.0,13.5,13.55,4287800.0,10.4903,10.5962,10.2178,10.2556,4287800.0
2007-08-02 09:40:00,13.56,13.97,13.54,13.88,3441600.0,10.2632,10.5735,10.2481,10.5054,3441600.0
2007-08-02 09:50:00,13.88,13.88,13.71,13.73,1626200.0,10.5054,10.5054,10.3767,10.3919,1626200.0
2007-08-02 10:00:00,13.73,13.76,13.55,13.59,2054000.0,10.3919,10.4146,10.2556,10.2859,2054000.0
2007-08-02 10:10:00,13.59,13.65,13.58,13.61,1374600.0,10.2859,10.3313,10.2783,10.3011,1374600.0
2007-08-02 10:20:00,13.61,13.7,13.61,13.67,859600.0,10.3011,10.3692,10.3011,10.3465,859600.0
2007-08-02 10:30:00,13.67,13.68,13.62,13.63,1065200.0,10.3465,10.354,10.3086,10.3162,1065200.0
2007-08-02 10:40:00,13.63,13.68,13.6,13.67,531000.0,10.3162,10.354,10.2935,10.3465,531000.0
2007-08-02 10:50:00,13.67,13.67,13.58,13.61,1025800.0,10.3465,10.3465,10.2783,10.3011,1025800.0
2007-08-02 11:00:00,13.61,13.62,13.56,13.56,742000.0,10.3011,10.3086,10.2632,10.2632,742000.0
2007-08-02 11:10:00,13.56,13.58,13.52,13.56,680200.0,10.2632,10.2783,10.2329,10.2632,680200.0
2007-08-02 11:20:00,13.56,13.59,13.55,13.56,621400.0,10.2632,10.2859,10.2556,10.2632,621400.0
2007-08-02 11:30:00,13.56,13.58,13.56,13.56,577400.0,10.2632,10.2783,10.2632,10.2632,577400.0
2007-08-02 11:40:00,13.56,13.56,13.52,13.56,529200.0,10.2632,10.2632,10.2329,10.2632,529200.0
2007-08-02 11:50:00,13.55,13.65,13.54,13.63,697200.0,10.2556,10.3313,10.2481,10.3162,697200.0
2007-08-02 12:00:00,13.63,13.7,13.6,13.7,482600.0,10.3162,10.3692,10.2935,10.3692,482600.0
2007-08-02 12:10:00,13.7,13.72,13.66,13.68,550600.0,10.3692,10.3843,10.3389,10.354,550600.0
2007-08-02 12:20:00,13.68,13.7,13.64,13.67,334000.0,10.354,10.3692,10.3238,10.3465,334000.0
2007-08-02 12:30:00,13.67,13.69,13.64,13.69,660000.0,10.3465,10.3616,10.3238,10.3616,660000.0
2007-08-02 12:40:00,13.69,13.7,13.63,13.63,407600.0,10.3616,10.3692,10.3162,10.3162,407600.0
2007-08-02 12:50:00,13.64,13.65,13.58,13.58,275800.0,10.3238,10.3313,10.2783,10.2783,275800.0
2007-08-02 13:00:00,13.58,13.6,13.55,13.6,516200.0,10.2783,10.2935,10.2556,10.2935,516200.0
2007-08-02 13:10:00,13.6,13.65,13.58,13.62,454000.0,10.2935,10.3313,10.2783,10.3086,454000.0
2007-08-02 13:20:00,13.62,13.62,13.57,13.59,200200.0,10.3086,10.3086,10.2708,10.2859,200200.0
2007-08-02 13:30:00,13.59,13.69,13.59,13.63,496000.0,10.2859,10.3616,10.2859,10.3162,496000.0
2007-08-02 13:40:00,13.63,13.65,13.6,13.6,520200.0,10.3162,10.3313,10.2935,10.2935,520200.0
2007-08-02 13:50:00,13.6,13.65,13.58,13.59,451200.0,10.2935,10.3313,10.2783,10.2859,451200.0
2007-08-02 14:00:00,13.59,13.63,13.58,13.58,1047000.0,10.2859,10.3162,10.2783,10.2783,1047000.0
2007-08-02 14:10:00,13.58,13.6,13.54,13.55,642200.0,10.2783,10.2935,10.2481,10.2556,642200.0
2007-08-02 14:20:00,13.54,13.56,13.52,13.55,566600.0,10.2481,10.2632,10.2329,10.2556,566600.0
2007-08-02 14:30:00,13.55,13.57,13.53,13.53,374400.0,10.2556,10.2708,10.2405,10.2405,374400.0
2007-08-02 14:40:00,13.54,13.55,13.49,13.53,726000.0,10.2481,10.2556,10.2102,10.2405,726000.0
2007-08-02 14:50:00,13.52,13.53,13.5,13.52,482400.0,10.2329,10.2405,10.2178,10.2329,482400.0
2007-08-02 15:00:00,13.52,13.54,13.49,13.54,762200.0,10.2329,10.2481,10.2102,10.2481,762200.0
2007-08-02 15:10:00,13.54,13.54,13.49,13.51,750800.0,10.2481,10.2481,10.2102,10.2254,750800.0
2007-08-02 15:20:00,13.5,13.58,13.5,13.56,758400.0,10.2178,10.2783,10.2178,10.2632,758400.0
2007-08-02 15:30:00,13.56,13.56,13.49,13.49,924600.0,10.2632,10.2632,10.2102,10.2102,924600.0
2007-08-02 15:40:00,13.5,13.51,13.43,13.49,1635000.0,10.2178,10.2254,10.1648,10.2102,1635000.0
2007-08-02 15:50:00,13.49,13.51,13.42,13.46,2143800.0,10.2102,10.2254,10.1572,10.1875,2143800.0
2007-08-03 09:30:00,13.49,13.49,13.35,13.41,1131600.0,10.2102,10.2102,10.1043,10.1497,1131600.0
2007-08-03 09:40:00,13.4,13.41,13.28,13.3,1293000.0,10.1421,10.1497,10.0513,10.0664,1293000.0
2007-08-03 09:50:00,13.3,13.35,13.26,13.32,1616800.0,10.0664,10.1043,10.0361,10.0816,1616800.0
2007-08-03 10:00:00,13.32,13.32,13.26,13.29,1218800.0,10.0816,10.0816,10.0361,10.0589,1218800.0
2007-08-03 10:10:00,13.29,13.31,13.26,13.31,968800.0,10.0589,10.074,10.0361,10.074,968800.0
2007-08-03 10:20:00,13.31,13.34,13.29,13.3,1091800.0,10.074,10.0967,10.0589,10.0664,1091800.0
2007-08-03 10:30:00,13.3,13.31,13.25,13.26,1083600.0,10.0664,10.074,10.0286,10.0361,1083600.0
2007-08-03 10:40:00,13.26,13.26,13.21,13.22,588800.0,10.0361,10.0361,9.9983,10.0059,588800.0
2007-08-03 10:50:00,13.23,13.24,13.2,13.21,836200.0,10.0134,10.021,9.9907,9.9983,836200.0
2007-08-03 11:00:00,13.21,13.23,13.2,13.21,508400.0,9.9983,10.0134,9.9907,9.9983,508400.0
2007-08-03 11:10:00,13.21,13.28,13.21,13.24,617800.0,9.9983,10.0513,9.9983,10.021,617800.0
2007-08-03 11:20:00,13.24,13.29,13.24,13.28,457800.0,10.021,10.0589,10.021,10.0513,457800.0
2007-08-03 11:30:00,13.28,13.3,13.27,13.3,313000.0,10.0513,10.0664,10.0437,10.0664,313000.0
2007-08-03 11:40:00,13.3,13.35,13.28,13.31,428800.0,10.0664,10.1043,10.0513,10.074,428800.0
2007-08-03 11:50:00,13.31,13.33,13.29,13.3,400200.0,10.074,10.0891,10.0589,10.0664,400200.0
2007-08-03 12:00:00,13.3,13.31,13.27,13.31,272400.0,10.0664,10.074,10.0437,10.074,272400.0
2007-08-03 12:10:00,13.31,13.32,13.3,13.31,974000.0,10.074,10.0816,10.0664,10.074,974000.0
2007-08-03 12:20:00,13.31,13.32,13.27,13.31,1012400.0,10.074,10.0816,10.0437,10.074,1012400.0
2007-08-03 12:30:00,13.3,13.31,13.28,13.3,254200.0,10.0664,10.074,10.0513,10.0664,254200.0
2007-08-03 12:40:00,13.3,13.31,13.27,13.28,452800.0,10.0664,10.074,10.0437,10.0513,452800.0
2007-08-03 12:50:00,13.28,13.3,13.27,13.3,780600.0,10.0513,10.0664,10.0437,10.0664,780600.0
2007-08-03 13:00:00,13.29,13.3,13.27,13.3,205000.0,10.0589,10.0664,10.0437,10.0664,205000.0
2007-08-03 13:10:00,13.29,13.3,13.27,13.29,405600.0,10.0589,10.0664,10.0437,10.0589,405600.0
2007-08-03 13:20:00,13.3,13.3,13.28,13.29,340400.0,10.0664,10.0664,10.0513,10.0589,340400.0
2007-08-03 13:30:00,13.29,13.31,13.29,13.3,295400.0,10.0589,10.074,10.0589,10.0664,295400.0
2007-08-03 13:40:00,13.31,13.31,13.29,13.31,971000.0,10.074,10.074,10.0589,10.074,971000.0
2007-08-03 13:50:00,13.31,13.31,13.29,13.3,286400.0,10.074,10.074,10.0589,10.0664,286400.0
2007-08-03 14:00:00,13.3,13.31,13.3,13.31,900600.0,10.0664,10.074,10.0664,10.074,900600.0
2007-08-03 14:10:00,13.3,13.31,13.26,13.3,565400.0,10.0664,10.074,10.0361,10.0664,565400.0
2007-08-03 14:20:00,13.29,13.3,13.25,13.26,594200.0,10.0589,10.0664,10.0286,10.0361,594200.0
2007-08-03 14:30:00,13.25,13.3,13.25,13.29,451800.0,10.0286,10.0664,10.0286,10.0589,451800.0
2007-08-03 14:40:00,13.29,13.3,13.24,13.24,714200.0,10.0589,10.0664,10.021,10.021,714200.0
2007-08-03 14:50:00,13.23,13.28,13.22,13.24,460200.0,10.0134,10.0513,10.0059,10.021,460200.0
2007-08-03 15:00:00,13.24,13.24,13.2,13.2,655000.0,10.021,10.021,9.9907,9.9907,655000.0
2007-08-03 15:10:00,13.2,13.24,13.19,13.2,745600.0,9.9907,10.021,9.9832,9.9907,745600.0
2007-08-03 15:20:00,13.2,13.2,13.15,13.15,631800.0,9.9907,9.9907,9.9529,9.9529,631800.0
2007-08-03 15:30:00,13.15,13.19,13.15,13.17,1014000.0,9.9529,9.9832,9.9529,9.968,1014000.0
2007-08-03 15:40:00,13.17,13.21,13.17,13.2,902800.0,9.968,9.9983,9.968,9.9907,902800.0
2007-08-03 15:50:00,13.2,13.22,13.15,13.15,2118400.0,9.9907,10.0059,9.9529,9.9529,2118400.0
2007-08-06 09:30:00,13.19,13.26,13.15,13.2,829400.0,9.9832,10.0361,9.9529,9.9907,829400.0
2007-08-06 09:40:00,13.19,13.22,13.17,13.2,866800.0,9.9832,10.0059,9.968,9.9907,866800.0
2007-08-06 09:50:00,13.2,13.3,13.17,13.28,926800.0,9.9907,10.0664,9.968,10.0513,926800.0
2007-08-06 10:00:00,13.28,13.3,13.22,13.29,1075600.0,10.0513,10.0664,10.0059,10.0589,1075600.0
2007-08-06 10:10:00,13.29,13.3,13.22,13.22,653000.0,10.0589,10.0664,10.0059,10.0059,653000.0
2007-08-06 10:20:00,13.22,13.29,13.22,13.24,490600.0,10.0059,10.0589,10.0059,10.021,490600.0
2007-08-06 10:30:00,13.24,13.25,13.22,13.23,625200.0,10.021,10.0286,10.0059,10.0134,625200.0
2007-08-06 10:40:00,13.23,13.26,13.21,13.25,1054200.0,10.0134,10.0361,9.9983,10.0286,1054200.0
2007-08-06 10:50:00,13.26,13.28,13.22,13.26,503600.0,10.0361,10.0513,10.0059,10.0361,503600.0
2007-08-06 11:00:00,13.26,13.26,13.22,13.24,296000.0,10.0361,10.0361,10.0059,10.021,296000.0
2007-08-06 11:10:00,13.24,13.32,13.24,13.31,465800.0,10.021,10.0816,10.021,10.074,465800.0
2007-08-06 11:20:00,13.31,13.32,13.29,13.31,385600.0,10.074,10.0816,10.0589,10.074,385600.0
2007-08-06 11:30:00,13.31,13.31,13.28,13.28,591200.0,10.074,10.074,10.0513,10.0513,591200.0
2007-08-06 11:40:00,13.28,13.3,13.26,13.29,794600.0,10.0513,10.0664,10.0361,10.0589,794600.0
2007-08-06 11:50:00,13.29,13.37,13.29,13.35,609000.0,10.0589,10.1194,10.0589,10.1043,609000.0
2007-08-06 12:00:00,13.35,13.36,13.31,13.35,526200.0,10.1043,10.1118,10.074,10.1043,526200.0
2007-08-06 12:10:00,13.35,13.39,13.35,13.36,344600.0,10.1043,10.1345,10.1043,10.1118,344600.0
2007-08-06 12:20:00,13.35,13.4,13.35,13.38,471600.0,10.1043,10.1421,10.1043,10.127,471600.0
2007-08-06 12:30:00,13.38,13.44,13.38,13.43,366800.0,10.127,10.1724,10.127,10.1648,366800.0
2007-08-06 12:40:00,13.44,13.46,13.41,13.43,716200.0,10.1724,10.1875,10.1497,10.1648,716200.0
2007-08-06 12:50:00,13.44,13.47,13.39,13.4,470800.0,10.1724,10.1951,10.1345,10.1421,470800.0
2007-08-06 13:00:00,13.4,13.42,13.36,13.36,535600.0,10.1421,10.1572,10.1118,10.1118,535600.0
2007-08-06 13:10:00,13.37,13.38,13.34,13.38,367800.0,10.1194,10.127,10.0967,10.127,367800.0
2007-08-06 13:20:00,13.38,13.4,13.37,13.37,312200.0,10.127,10.1421,10.1194,10.1194,312200.0
2007-08-06 13:30:00,13.37,13.4,13.36,13.38,187200.0,10.1194,10.1421,10.1118,10.127,187200.0
2007-08-06 13:40:00,13.38,13.4,13.37,13.37,225200.0,10.127,10.1421,10.1194,10.1194,225200.0
2007-08-06 13:50:00,13.37,13.38,13.35,13.36,241400.0,10.1194,10.127,10.1043,10.1118,241400.0
2007-08-06 14:00:00,13.36,13.44,13.36,13.43,360800.0,10.1118,10.1724,10.1118,10.1648,360800.0
2007-08-06 14:10:00,13.43,13.45,13.39,13.45,371600.0,10.1648,10.18,10.1345,10.18,371600.0
2007-08-06 14:20:00,13.45,13.46,13.4,13.41,344400.0,10.18,10.1875,10.1421,10.1497,344400.0
2007-08-06 14:30:00,13.42,13.47,13.41,13.47,283600.0,10.1572,10.1951,10.1497,10.1951,283600.0
2007-08-06 14:40:00,13.47,13.52,13.47,13.49,678000.0,10.1951,10.2329,10.1951,10.2102,678000.0
2007-08-06 14:50:00,13.49,13.5,13.45,13.46,525800.0,10.2102,10.2178,10.18,10.1875,525800.0
2007-08-06 15:00:00,13.46,13.5,13.46,13.49,419800.0,10.1875,10.2178,10.1875,10.2102,419800.0
2007-08-06 15:10:00,13.5,13.5,13.49,13.49,395400.0,10.2178,10.2178,10.2102,10.2102,395400.0
2007-08-06 15:20:00,13.49,13.5,13.47,13.5,425200.0,10.2102,10.2178,10.1951,10.2178,425200.0
2007-08-06 15:30:00,13.49,13.5,13.46,13.46,773600.0,10.2102,10.2178,10.1875,10.1875,773600.0
2007-08-06 15:40:00,13.46,13.47,13.45,13.46,986600.0,10.1875,10.1951,10.18,10.1875,986600.0
2007-08-06 15:50:00,13.46,13.47,13.44,13.45,1882800.0,10.1875,10.1951,10.1724,10.18,1882800.0
2007-08-07 09:30:00,13.34,13.4,13.3,13.34,619000.0,10.0967,10.1421,10.0664,10.0967,619000.0
2007-08-07 09:40:00,13.34,13.34,13.29,13.33,423800.0,10.0967,10.0967,10.0589,10.0891,423800.0
2007-08-07 09:50:00,13.33,13.34,13.26,13.31,680000.0,10.0891,10.0967,10.0361,10.074,680000.0
2007-08-07 10:00:00,13.31,13.31,13.29,13.31,693600.0,10.074,10.074,10.0589,10.074,693600.0
2007-08-07 10:10:00,13.31,13.31,13.26,13.28,751200.0,10.074,10.074,10.0361,10.0513,751200.0
2007-08-07 10:20:00,13.29,13.3,13.28,13.3,374200.0,10.0589,10.0664,10.0513,10.0664,374200.0
2007-08-07 10:30:00,13.3,13.36,13.3,13.33,468600.0,10.0664,10.1118,10.0664,10.0891,468600.0
2007-08-07 10:40:00,13.33,13.34,13.3,13.34,329200.0,10.0891,10.0967,10.0664,10.0967,329200.0
2007-08-07 10:50:00,13.34,13.36,13.31,13.32,271800.0,10.0967,10.1118,10.074,10.0816,271800.0
2007-08-07 11:00:00,13.32,13.36,13.32,13.35,321200.0,10.0816,10.1118,10.0816,10.1043,321200.0
2007-08-07 11:10:00,13.34,13.36,13.33,13.36,382400.0,10.0967,10.1118,10.0891,10.1118,382400.0
2007-08-07 11:20:00,13.35,13.38,13.35,13.37,304200.0,10.1043,10.127,10.1043,10.1194,304200.0
2007-08-07 11:30:00,13.37,13.38,13.37,13.38,331000.0,10.1194,10.127,10.1194,10.127,331000.0
2007-08-07 11:40:00,13.38,13.38,13.38,13.38,361000.0,10.127,10.127,10.127,10.127,361000.0
2007-08-07 11:50:00,13.38,13.4,13.38,13.38,323400.0,10.127,10.1421,10.127,10.127,323400.0
2007-08-07 12:00:00,13.38,13.43,13.38,13.4,339400.0,10.127,10.1648,10.127,10.1421,339400.0
2007-08-07 12:10:00,13.41,13.45,13.4,13.43,304200.0,10.1497,10.18,10.1421,10.1648,304200.0
2007-08-07 12:20:00,13.43,13.47,13.42,13.45,290800.0,10.1648,10.1951,10.1572,10.18,290800.0
2007-08-07 12:30:00,13.45,13.47,13.45,13.46,203400.0,10.18,10.1951,10.18,10.1875,203400.0
2007-08-07 12:40:00,13.46,13.46,13.38,13.38,245800.0,10.1875,10.1875,10.127,10.127,245800.0
2007-08-07 12:50:00,13.38,13.39,13.33,13.34,224200.0,10.127,10.1345,10.0891,10.0967,224200.0
2007-08-07 13:00:00,13.33,13.38,13.33,13.38,212600.0,10.0891,10.127,10.0891,10.127,212600.0
2007-08-07 13:10:00,13.38,13.4,13.38,13.4,178000.0,10.127,10.1421,10.127,10.1421,178000.0
2007-08-07 13:20:00,13.4,13.43,13.4,13.43,215600.0,10.1421,10.1648,10.1421,10.1648,215600.0
2007-08-07 13:30:00,13.43,13.45,13.42,13.44,257800.0,10.1648,10.18,10.1572,10.1724,257800.0
2007-08-07 13:40:00,13.44,13.44,13.4,13.43,258800.0,10.1724,10.1724,10.1421,10.1648,258800.0
2007-08-07 13:50:00,13.43,13.45,13.42,13.43,249000.0,10.1648,10.18,10.1572,10.1648,249000.0
2007-08-07 14:00:00,13.43,13.46,13.43,13.43,375000.0,10.1648,10.1875,10.1648,10.1648,375000.0
2007-08-07 14:10:00,13.43,13.45,13.31,13.34,716800.0,10.1648,10.18,10.074,10.0967,716800.0
2007-08-07 14:20:00,13.34,13.43,13.33,13.35,756200.0,10.0967,10.1648,10.0891,10.1043,756200.0
2007-08-07 14:30:00,13.35,13.36,13.31,13.33,755200.0,10.1043,10.1118,10.074,10.0891,755200.0
2007-08-07 14:40:00,13.33,13.44,13.33,13.42,573800.0,10.0891,10.1724,10.0891,10.1572,573800.0
2007-08-07 14:50:00,13.41,13.51,13.41,13.51,770400.0,10.1497,10.2254,10.1497,10.2254,770400.0
2007-08-07 15:00:00,13.51,13.57,13.5,13.56,1252600.0,10.2254,10.2708,10.2178,10.2632,1252600.0
2007-08-07 15:10:00,13.56,13.58,13.53,13.56,1273600.0,10.2632,10.2783,10.2405,10.2632,1273600.0
2007-08-07 15:20:00,13.56,13.59,13.52,13.59,587200.0,10.2632,10.2859,10.2329,10.2859,587200.0
2007-08-07 15:30:00,13.59,13.65,13.58,13.65,694800.0,10.2859,10.3313,10.2783,10.3313,694800.0
2007-08-07 15:40:00,13.65,13.65,13.6,13.6,1140800.0,10.3313,10.3313,10.2935,10.2935,1140800.0
2007-08-07 15:50:00,13.6,13.61,13.55,13.56,1891200.0,10.2935,10.3011,10.2556,10.2632,1891200.0
2007-08-08 09:30:00,13.56,13.72,13.55,13.72,708000.0,10.2632,10.3843,10.2556,10.3843,708000.0
2007-08-08 09:40:00,13.72,13.72,13.7,13.71,602200.0,10.3843,10.3843,10.3692,10.3767,602200.0
2007-08-08 09:50:00,13.71,13.77,13.68,13.69,1105800.0,10.3767,10.4222,10.354,10.3616,1105800.0
2007-08-08 10:00:00,13.68,13.76,13.67,13.75,645800.0,10.354,10.4146,10.3465,10.407,645800.0
2007-08-08 10:10:00,13.76,13.78,13.73,13.77,528800.0,10.4146,10.4297,10.3919,10.4222,528800.0
2007-08-08 10:20:00,13.77,13.8,13.76,13.78,924000.0,10.4222,10.4449,10.4146,10.4297,924000.0
2007-08-08 10:30:00,13.79,13.81,13.75,13.8,787400.0,10.4373,10.4524,10.407,10.4449,787400.0
2007-08-08 10:40:00,13.8,13.84,13.78,13.83,512600.0,10.4449,10.4751,10.4297,10.4676,512600.0
2007-08-08 10:50:00,13.84,13.86,13.83,13.85,1005600.0,10.4751,10.4903,10.4676,10.4827,1005600.0
2007-08-08 11:00:00,13.85,13.86,13.83,13.83,1088800.0,10.4827,10.4903,10.4676,10.4676,1088800.0
2007-08-08 11:10:00,13.83,13.84,13.81,13.81,663000.0,10.4676,10.4751,10.4524,10.4524,663000.0
2007-08-08 11:20:00,13.81,13.83,13.77,13.83,417400.0,10.4524,10.4676,10.4222,10.4676,417400.0
2007-08-08 11:30:00,13.82,13.83,13.79,13.8,355600.0,10.46,10.4676,10.4373,10.4449,355600.0
2007-08-08 11:40:00,13.81,13.83,13.8,13.83,172600.0,10.4524,10.4676,10.4449,10.4676,172600.0
2007-08-08 11:50:00,13.83,13.84,13.81,13.84,389000.0,10.4676,10.4751,10.4524,10.4751,389000.0
2007-08-08 12:00:00,13.84,13.84,13.81,13.81,270000.0,10.4751,10.4751,10.4524,10.4524,270000.0
2007-08-08 12:10:00,13.81,13.84,13.8,13.83,441200.0,10.4524,10.4751,10.4449,10.4676,441200.0
2007-08-08 12:20:00,13.83,13.85,13.81,13.82,526600.0,10.4676,10.4827,10.4524,10.46,526600.0
2007-08-08 12:30:00,13.83,13.86,13.82,13.86,420600.0,10.4676,10.4903,10.46,10.4903,420600.0
2007-08-08 12:40:00,13.86,13.9,13.85,13.89,489800.0,10.4903,10.5205,10.4827,10.513,489800.0
2007-08-08 12:50:00,13.9,13.9,13.86,13.86,323800.0,10.5205,10.5205,10.4903,10.4903,323800.0
2007-08-08 13:00:00,13.86,13.9,13.86,13.87,469000.0,10.4903,10.5205,10.4903,10.4978,469000.0
2007-08-08 13:10:00,13.87,13.9,13.87,13.88,257800.0,10.4978,10.5205,10.4978,10.5054,257800.0
2007-08-08 13:20:00,13.88,13.9,13.86,13.89,304200.0,10.5054,10.5205,10.4903,10.513,304200.0
2007-08-08 13:30:00,13.9,13.97,13.89,13.95,1007200.0,10.5205,10.5735,10.513,10.5584,1007200.0
2007-08-08 13:40:00,13.95,13.98,13.94,13.97,492600.0,10.5584,10.5811,10.5508,10.5735,492600.0
2007-08-08 13:50:00,13.98,14.0,13.97,14.0,806000.0,10.5811,10.5962,10.5735,10.5962,806000.0
2007-08-08 14:00:00,14.0,14.0,13.94,13.94,658800.0,10.5962,10.5962,10.5508,10.5508,658800.0
2007-08-08 14:10:00,13.94,14.0,13.94,14.0,620000.0,10.5508,10.5962,10.5508,10.5962,620000.0
2007-08-08 14:20:00,14.0,14.02,13.99,14.01,694000.0,10.5962,10.6114,10.5887,10.6038,694000.0
2007-08-08 14:30:00,14.01,14.02,13.99,14.0,446600.0,10.6038,10.6114,10.5887,10.5962,446600.0
2007-08-08 14:40:00,14.0,14.0,13.97,13.97,601000.0,10.5962,10.5962,10.5735,10.5735,601000.0
2007-08-08 14:50:00,13.97,13.97,13.94,13.94,619200.0,10.5735,10.5735,10.5508,10.5508,619200.0
2007-08-08 15:00:00,13.95,13.97,13.95,13.96,821600.0,10.5584,10.5735,10.5584,10.566,821600.0
2007-08-08 15:10:00,13.96,13.96,13.86,13.89,812800.0,10.566,10.566,10.4903,10.513,812800.0
2007-08-08 15:20:00,13.88,13.94,13.8,13.83,924800.0,10.5054,10.5508,10.4449,10.4676,924800.0
2007-08-08 15:30:00,13.83,13.86,13.8,13.85,1068600.0,10.4676,10.4903,10.4449,10.4827,1068600.0
2007-08-08 15:40:00,13.85,13.86,13.81,13.81,1142200.0,10.4827,10.4903,10.4524,10.4524,1142200.0
2007-08-08 15:50:00,13.81,13.88,13.8,13.87,1663600.0,10.4524,10.5054,10.4449,10.4978,1663600.0
2007-08-09 09:30:00,13.74,13.97,13.68,13.87,903400.0,10.3994,10.5735,10.354,10.4978,903400.0
2007-08-09 09:40:00,13.88,13.97,13.83,13.83,652000.0,10.5054,10.5735,10.4676,10.4676,652000.0
2007-08-09 09:50:00,13.84,13.93,13.79,13.93,635000.0,10.4751,10.5433,10.4373,10.5433,635000.0
2007-08-09 10:00:00,13.93,14.0,13.91,13.99,803200.0,10.5433,10.5962,10.5281,10.5887,803200.0
2007-08-09 10:10:00,13.99,14.1,13.99,14.09,1180600.0,10.5887,10.6719,10.5887,10.6644,1180600.0
2007-08-09 10:20:00,14.09,14.2,14.08,14.18,1084200.0,10.6644,10.7476,10.6568,10.7325,1084200.0
2007-08-09 10:30:00,14.18,14.18,14.13,14.13,1086200.0,10.7325,10.7325,10.6946,10.6946,1086200.0
2007-08-09 10:40:00,14.13,14.15,14.1,14.13,1312200.0,10.6946,10.7098,10.6719,10.6946,1312200.0
2007-08-09 10:50:00,14.13,14.15,14.08,14.11,975200.0,10.6946,10.7098,10.6568,10.6795,975200.0
2007-08-09 11:00:00,14.12,14.15,14.06,14.08,954800.0,10.6871,10.7098,10.6416,10.6568,954800.0
2007-08-09 11:10:00,14.08,14.1,14.04,14.05,805200.0,10.6568,10.6719,10.6265,10.6341,805200.0
2007-08-09 11:20:00,14.05,14.15,14.05,14.13,508000.0,10.6341,10.7098,10.6341,10.6946,508000.0
2007-08-09 11:30:00,14.13,14.18,14.13,14.14,484800.0,10.6946,10.7325,10.6946,10.7022,484800.0
2007-08-09 11:40:00,14.14,14.15,14.12,14.13,332800.0,10.7022,10.7098,10.6871,10.6946,332800.0
2007-08-09 11:50:00,14.13,14.13,14.13,14.13,314400.0,10.6946,10.6946,10.6946,10.6946,314400.0
2007-08-09 12:00:00,14.13,14.17,14.13,14.17,538800.0,10.6946,10.7249,10.6946,10.7249,538800.0
2007-08-09 12:10:00,14.17,14.19,14.17,14.18,435600.0,10.7249,10.74,10.7249,10.7325,435600.0
2007-08-09 12:20:00,14.19,14.19,14.18,14.18,524800.0,10.74,10.74,10.7325,10.7325,524800.0
2007-08-09 12:30:00,14.18,14.18,14.15,14.17,646000.0,10.7325,10.7325,10.7098,10.7249,646000.0
2007-08-09 12:40:00,14.17,14.17,14.13,14.13,778600.0,10.7249,10.7249,10.6946,10.6946,778600.0
2007-08-09 12:50:00,14.13,14.17,14.12,14.16,697800.0,10.6946,10.7249,10.6871,10.7173,697800.0
2007-08-09 13:00:00,14.16,14.17,14.13,14.17,687200.0,10.7173,10.7249,10.6946,10.7249,687200.0
2007-08-09 13:10:00,14.17,14.17,14.13,14.15,579800.0,10.7249,10.7249,10.6946,10.7098,579800.0
2007-08-09 13:20:00,14.15,14.18,14.13,14.15,838600.0,10.7098,10.7325,10.6946,10.7098,838600.0
2007-08-09 13:30:00,14.16,14.17,14.12,14.15,1373800.0,10.7173,10.7249,10.6871,10.7098,1373800.0
2007-08-09 13:40:00,14.15,14.21,14.15,14.2,716600.0,10.7098,10.7552,10.7098,10.7476,716600.0
2007-08-09 13:50:00,14.21,14.21,14.13,14.18,595200.0,10.7552,10.7552,10.6946,10.7325,595200.0
2007-08-09 14:00:00,14.18,14.2,14.14,14.17,472400.0,10.7325,10.7476,10.7022,10.7249,472400.0
2007-08-09 14:10:00,14.17,14.2,14.13,14.2,629400.0,10.7249,10.7476,10.6946,10.7476,629400.0
2007-08-09 14:20:00,14.2,14.23,14.19,14.21,546000.0,10.7476,10.7703,10.74,10.7552,546000.0
2007-08-09 14:30:00,14.2,14.22,14.14,14.2,703200.0,10.7476,10.7627,10.7022,10.7476,703200.0
2007-08-09 14:40:00,14.2,14.24,14.2,14.24,902400.0,10.7476,10.7779,10.7476,10.7779,902400.0
2007-08-09 14:50:00,14.24,14.25,14.23,14.24,971800.0,10.7779,10.7855,10.7703,10.7779,971800.0
2007-08-09 15:00:00,14.24,14.25,14.22,14.25,1271200.0,10.7779,10.7855,10.7627,10.7855,1271200.0
2007-08-09 15:10:00,14.24,14.27,14.24,14.25,1774000.0,10.7779,10.8006,10.7779,10.7855,1774000.0
2007-08-09 15:20:00,14.25,14.26,14.2,14.23,1272200.0,10.7855,10.793,10.7476,10.7703,1272200.0
2007-08-09 15:30:00,14.22,14.27,14.22,14.22,1684800.0,10.7627,10.8006,10.7627,10.7627,1684800.0
2007-08-09 15:40:00,14.22,14.22,14.13,14.15,2333800.0,10.7627,10.7627,10.6946,10.7098,2333800.0
2007-08-09 15:50:00,14.15,14.15,14.03,14.05,3482600.0,10.7098,10.7098,10.6189,10.6341,3482600.0
2007-08-10 09:30:00,13.93,14.18,13.88,14.18,1057600.0,10.5433,10.7325,10.5054,10.7325,1057600.0
2007-08-10 09:40:00,14.19,14.2,14.09,14.13,1072200.0,10.74,10.7476,10.6644,10.6946,1072200.0
2007-08-10 09:50:00,14.13,14.15,14.02,14.08,1667800.0,10.6946,10.7098,10.6114,10.6568,1667800.0
2007-08-10 10:00:00,14.08,14.15,14.07,14.13,779400.0,10.6568,10.7098,10.6492,10.6946,779400.0
2007-08-10 10:10:00,14.15,14.2,14.13,14.16,730200.0,10.7098,10.7476,10.6946,10.7173,730200.0
2007-08-10 10:20:00,14.16,14.17,14.02,14.04,807600.0,10.7173,10.7249,10.6114,10.6265,807600.0
2007-08-10 10:30:00,14.05,14.06,14.04,14.04,788000.0,10.6341,10.6416,10.6265,10.6265,788000.0
2007-08-10 10:40:00,14.04,14.13,14.04,14.06,579600.0,10.6265,10.6946,10.6265,10.6416,579600.0
2007-08-10 10:50:00,14.06,14.13,14.05,14.11,519000.0,10.6416,10.6946,10.6341,10.6795,519000.0
2007-08-10 11:00:00,14.11,14.14,14.08,14.09,919200.0,10.6795,10.7022,10.6568,10.6644,919200.0
2007-08-10 11:10:00,14.09,14.13,14.08,14.11,594400.0,10.6644,10.6946,10.6568,10.6795,594400.0
2007-08-10 11:20:00,14.11,14.12,14.04,14.05,991400.0,10.6795,10.6871,10.6265,10.6341,991400.0
2007-08-10 11:30:00,14.04,14.11,14.04,14.09,644400.0,10.6265,10.6795,10.6265,10.6644,644400.0
2007-08-10 11:40:00,14.08,14.15,14.04,14.15,911400.0,10.6568,10.7098,10.6265,10.7098,911400.0
2007-08-10 11:50:00,14.15,14.22,14.13,14.22,492800.0,10.7098,10.7627,10.6946,10.7627,492800.0
2007-08-10 12:00:00,14.22,14.25,14.19,14.24,427000.0,10.7627,10.7855,10.74,10.7779,427000.0
2007-08-10 12:10:00,14.24,14.26,14.15,14.25,580600.0,10.7779,10.793,10.7098,10.7855,580600.0
2007-08-10 12:20:00,14.25,14.3,14.15,14.18,740800.0,10.7855,10.8233,10.7098,10.7325,740800.0
2007-08-10 12:30:00,14.18,14.22,14.14,14.18,395600.0,10.7325,10.7627,10.7022,10.7325,395600.0
2007-08-10 12:40:00,14.19,14.23,14.12,14.13,404600.0,10.74,10.7703,10.6871,10.6946,404600.0
2007-08-10 12:50:00,14.14,14.25,14.13,14.2,420800.0,10.7022,10.7855,10.6946,10.7476,420800.0
2007-08-10 13:00:00,14.2,14.22,14.15,14.17,306200.0,10.7476,10.7627,10.7098,10.7249,306200.0
2007-08-10 13:10:00,14.17,14.18,14.13,14.18,422400.0,10.7249,10.7325,10.6946,10.7325,422400.0
2007-08-10 13:20:00,14.18,14.21,14.12,14.13,643800.0,10.7325,10.7552,10.6871,10.6946,643800.0
2007-08-10 13:30:00,14.13,14.15,14.02,14.09,556400.0,10.6946,10.7098,10.6114,10.6644,556400.0
2007-08-10 13:40:00,14.09,14.18,14.09,14.13,412800.0,10.6644,10.7325,10.6644,10.6946,412800.0
2007-08-10 13:50:00,14.13,14.22,14.12,14.16,614200.0,10.6946,10.7627,10.6871,10.7173,614200.0
2007-08-10 14:00:00,14.16,14.22,14.15,14.22,395200.0,10.7173,10.7627,10.7098,10.7627,395200.0
2007-08-10 14:10:00,14.21,14.21,14.1,14.1,310000.0,10.7552,10.7552,10.6719,10.6719,310000.0
2007-08-10 14:20:00,14.11,14.18,14.08,14.08,460600.0,10.6795,10.7325,10.6568,10.6568,460600.0
2007-08-10 14:30:00,14.08,14.1,14.02,14.04,429400.0,10.6568,10.6719,10.6114,10.6265,429400.0
2007-08-10 14:40:00,14.04,14.09,14.03,14.05,272400.0,10.6265,10.6644,10.6189,10.6341,272400.0
2007-08-10 14:50:00,14.05,14.06,14.03,14.05,500200.0,10.6341,10.6416,10.6189,10.6341,500200.0
2007-08-10 15:00:00,14.04,14.13,14.03,14.12,411600.0,10.6265,10.6946,10.6189,10.6871,411600.0
2007-08-10 15:10:00,14.11,14.12,14.02,14.03,548600.0,10.6795,10.6871,10.6114,10.6189,548600.0
2007-08-10 15:20:00,14.02,14.13,14.01,14.06,439600.0,10.6114,10.6946,10.6038,10.6416,439600.0
2007-08-10 15:30:00,14.06,14.21,14.04,14.15,744800.0,10.6416,10.7552,10.6265,10.7098,744800.0
2007-08-10 15:40:00,14.15,14.2,14.07,14.09,576200.0,10.7098,10.7476,10.6492,10.6644,576200.0
2007-08-10 15:50:00,14.09,14.13,14.02,14.03,1318000.0,10.6644,10.6946,10.6114,10.6189,1318000.0
2007-08-13 09:30:00,14.1,14.15,14.02,14.1,1045000.0,10.6719,10.7098,10.6114,10.6719,1045000.0
2007-08-13 09:40:00,14.1,14.15,14.08,14.14,556000.0,10.6719,10.7098,10.6568,10.7022,556000.0
2007-08-13 09:50:00,14.14,14.18,14.12,14.13,419800.0,10.7022,10.7325,10.6871,10.6946,419800.0
2007-08-13 10:00:00,14.13,14.13,14.12,14.12,301200.0,10.6946,10.6946,10.6871,10.6871,301200.0
2007-08-13 10:10:00,14.12,14.13,14.06,14.08,548400.0,10.6871,10.6946,10.6416,10.6568,548400.0
2007-08-13 10:20:00,14.08,14.11,14.02,14.03,780800.0,10.6568,10.6795,10.6114,10.6189,780800.0
2007-08-13 10:30:00,14.03,14.03,13.91,13.93,853600.0,10.6189,10.6189,10.5281,10.5433,853600.0
2007-08-13 10:40:00,13.94,13.94,13.88,13.89,706000.0,10.5508,10.5508,10.5054,10.513,706000.0
2007-08-13 10:50:00,13.89,13.96,13.81,13.86,567800.0,10.513,10.566,10.4524,10.4903,567800.0
2007-08-13 11:00:00,13.86,13.86,13.84,13.86,369200.0,10.4903,10.4903,10.4751,10.4903,369200.0
2007-08-13 11:10:00,13.86,13.87,13.85,13.85,305400.0,10.4903,10.4978,10.4827,10.4827,305400.0
2007-08-13 11:20:00,13.85,13.89,13.85,13.88,545600.0,10.4827,10.513,10.4827,10.5054,545600.0
2007-08-13 11:30:00,13.89,13.9,13.85,13.86,449600.0,10.513,10.5205,10.4827,10.4903,449600.0
2007-08-13 11:40:00,13.86,13.9,13.86,13.89,529800.0,10.4903,10.5205,10.4903,10.513,529800.0
2007-08-13 11:50:00,13.9,13.9,13.88,13.9,261400.0,10.5205,10.5205,10.5054,10.5205,261400.0
2007-08-13 12:00:00,13.9,13.9,13.88,13.9,340800.0,10.5205,10.5205,10.5054,10.5205,340800.0
2007-08-13 12:10:00,13.9,13.9,13.83,13.85,480400.0,10.5205,10.5205,10.4676,10.4827,480400.0
2007-08-13 12:20:00,13.85,13.86,13.8,13.81,529800.0,10.4827,10.4903,10.4449,10.4524,529800.0
2007-08-13 12:30:00,13.81,13.84,13.8,13.83,381600.0,10.4524,10.4751,10.4449,10.4676,381600.0
2007-08-13 12:40:00,13.84,13.84,13.8,13.81,328200.0,10.4751,10.4751,10.4449,10.4524,328200.0
2007-08-13 12:50:00,13.81,13.85,13.81,13.85,247200.0,10.4524,10.4827,10.4524,10.4827,247200.0
2007-08-13 13:00:00,13.85,13.85,13.8,13.82,250000.0,10.4827,10.4827,10.4449,10.46,250000.0
2007-08-13 13:10:00,13.81,13.83,13.79,13.8,269800.0,10.4524,10.4676,10.4373,10.4449,269800.0
2007-08-13 13:20:00,13.8,13.81,13.75,13.78,398200.0,10.4449,10.4524,10.407,10.4297,398200.0
2007-08-13 13:30:00,13.78,13.83,13.76,13.82,399200.0,10.4297,10.4676,10.4146,10.46,399200.0
2007-08-13 13:40:00,13.83,13.83,13.81,13.82,502000.0,10.4676,10.4676,10.4524,10.46,502000.0
2007-08-13 13:50:00,13.82,13.85,13.8,13.85,360400.0,10.46,10.4827,10.4449,10.4827,360400.0
2007-08-13 14:00:00,13.85,13.85,13.77,13.78,260400.0,10.4827,10.4827,10.4222,10.4297,260400.0
2007-08-13 14:10:00,13.79,13.81,13.77,13.78,156800.0,10.4373,10.4524,10.4222,10.4297,156800.0
2007-08-13 14:20:00,13.78,13.85,13.78,13.84,316600.0,10.4297,10.4827,10.4297,10.4751,316600.0
2007-08-13 14:30:00,13.83,13.84,13.78,13.84,240200.0,10.4676,10.4751,10.4297,10.4751,240200.0
2007-08-13 14:40:00,13.84,13.84,13.79,13.81,336400.0,10.4751,10.4751,10.4373,10.4524,336400.0
2007-08-13 14:50:00,13.81,13.83,13.8,13.82,301000.0,10.4524,10.4676,10.4449,10.46,301000.0
2007-08-13 15:00:00,13.82,13.83,13.79,13.8,402000.0,10.46,10.4676,10.4373,10.4449,402000.0
2007-08-13 15:10:00,13.8,13.8,13.76,13.77,474800.0,10.4449,10.4449,10.4146,10.4222,474800.0
2007-08-13 15:20:00,13.77,13.88,13.77,13.86,890600.0,10.4222,10.5054,10.4222,10.4903,890600.0
2007-08-13 15:30:00,13.86,13.9,13.86,13.89,727600.0,10.4903,10.5205,10.4903,10.513,727600.0
2007-08-13 15:40:00,13.88,13.9,13.85,13.88,901200.0,10.5054,10.5205,10.4827,10.5054,901200.0
2007-08-13 15:50:00,13.88,13.9,13.86,13.9,1478200.0,10.5054,10.5205,10.4903,10.5205,1478200.0
2007-08-14 09:30:00,13.9,13.9,13.76,13.8,412600.0,10.5205,10.5205,10.4146,10.4449,412600.0
2007-08-14 09:40:00,13.78,13.84,13.77,13.83,388800.0,10.4297,10.4751,10.4222,10.4676,388800.0
2007-08-14 09:50:00,13.83,13.89,13.8,13.86,197000.0,10.4676,10.513,10.4449,10.4903,197000.0
2007-08-14 10:00:00,13.87,13.87,13.8,13.81,461400.0,10.4978,10.4978,10.4449,10.4524,461400.0
2007-08-14 10:10:00,13.81,13.86,13.8,13.85,397600.0,10.4524,10.4903,10.4449,10.4827,397600.0
2007-08-14 10:20:00,13.85,13.85,13.81,13.81,252800.0,10.4827,10.4827,10.4524,10.4524,252800.0
2007-08-14 10:30:00,13.81,13.81,13.77,13.77,214800.0,10.4524,10.4524,10.4222,10.4222,214800.0
2007-08-14 10:40:00,13.77,13.77,13.75,13.77,292200.0,10.4222,10.4222,10.407,10.4222,292200.0
2007-08-14 10:50:00,13.76,13.79,13.71,13.76,527600.0,10.4146,10.4373,10.3767,10.4146,527600.0
2007-08-14 11:00:00,13.76,13.76,13.65,13.67,632400.0,10.4146,10.4146,10.3313,10.3465,632400.0
2007-08-14 11:10:00,13.67,13.72,13.65,13.69,976800.0,10.3465,10.3843,10.3313,10.3616,976800.0
2007-08-14 11:20:00,13.7,13.7,13.65,13.65,746600.0,10.3692,10.3692,10.3313,10.3313,746600.0
2007-08-14 11:30:00,13.65,13.68,13.65,13.65,566800.0,10.3313,10.354,10.3313,10.3313,566800.0
2007-08-14 11:40:00,13.66,13.69,13.65,13.67,362600.0,10.3389,10.3616,10.3313,10.3465,362600.0
2007-08-14 11:50:00,13.67,13.72,13.67,13.71,653600.0,10.3465,10.3843,10.3465,10.3767,653600.0
2007-08-14 12:00:00,13.71,13.71,13.66,13.67,447600.0,10.3767,10.3767,10.3389,10.3465,447600.0
2007-08-14 12:10:00,13.67,13.71,13.67,13.71,462400.0,10.3465,10.3767,10.3465,10.3767,462400.0
2007-08-14 12:20:00,13.71,13.71,13.63,13.65,596000.0,10.3767,10.3767,10.3162,10.3313,596000.0
2007-08-14 12:30:00,13.65,13.65,13.62,13.63,291000.0,10.3313,10.3313,10.3086,10.3162,291000.0
2007-08-14 12:40:00,13.64,13.67,13.63,13.64,416400.0,10.3238,10.3465,10.3162,10.3238,416400.0
2007-08-14 12:50:00,13.64,13.67,13.64,13.64,268000.0,10.3238,10.3465,10.3238,10.3238,268000.0
2007-08-14 13:00:00,13.63,13.64,13.6,13.62,479200.0,10.3162,10.3238,10.2935,10.3086,479200.0
2007-08-14 13:10:00,13.62,13.63,13.56,13.63,683400.0,10.3086,10.3162,10.2632,10.3162,683400.0
2007-08-14 13:20:00,13.63,13.63,13.58,13.6,231400.0,10.3162,10.3162,10.2783,10.2935,231400.0
2007-08-14 13:30:00,13.59,13.65,13.58,13.63,317000.0,10.2859,10.3313,10.2783,10.3162,317000.0
2007-08-14 13:40:00,13.63,13.63,13.58,13.59,590200.0,10.3162,10.3162,10.2783,10.2859,590200.0
2007-08-14 13:50:00,13.59,13.61,13.56,13.58,562000.0,10.2859,10.3011,10.2632,10.2783,562000.0
2007-08-14 14:00:00,13.58,13.61,13.53,13.53,757800.0,10.2783,10.3011,10.2405,10.2405,757800.0
2007-08-14 14:10:00,13.53,13.56,13.52,13.54,595800.0,10.2405,10.2632,10.2329,10.2481,595800.0
2007-08-14 14:20:00,13.54,13.57,13.54,13.56,399400.0,10.2481,10.2708,10.2481,10.2632,399400.0
2007-08-14 14:30:00,13.56,13.56,13.51,13.53,423400.0,10.2632,10.2632,10.2254,10.2405,423400.0
2007-08-14 14:40:00,13.53,13.54,13.51,13.53,380800.0,10.2405,10.2481,10.2254,10.2405,380800.0
2007-08-14 14:50:00,13.53,13.56,13.52,13.54,523000.0,10.2405,10.2632,10.2329,10.2481,523000.0
2007-08-14 15:00:00,13.55,13.63,13.54,13.59,611000.0,10.2556,10.3162,10.2481,10.2859,611000.0
2007-08-14 15:10:00,13.59,13.61,13.56,13.59,554400.0,10.2859,10.3011,10.2632,10.2859,554400.0
2007-08-14 15:20:00,13.59,13.65,13.56,13.6,997200.0,10.2859,10.3313,10.2632,10.2935,997200.0
2007-08-14 15:30:00,13.6,13.62,13.58,13.58,683000.0,10.2935,10.3086,10.2783,10.2783,683000.0
2007-08-14 15:40:00,13.58,13.6,13.57,13.58,859600.0,10.2783,10.2935,10.2708,10.2783,859600.0
2007-08-14 15:50:00,13.58,13.62,13.54,13.59,1467400.0,10.2783,10.3086,10.2481,10.2859,1467400.0
2007-08-15 09:30:00,13.56,13.65,13.5,13.6,652000.0,10.2632,10.3313,10.2178,10.2935,652000.0
2007-08-15 09:40:00,13.59,13.65,13.55,13.65,766600.0,10.2859,10.3313,10.2556,10.3313,766600.0
2007-08-15 09:50:00,13.65,13.67,13.59,13.63,519200.0,10.3313,10.3465,10.2859,10.3162,519200.0
2007-08-15 10:00:00,13.63,13.65,13.57,13.63,610000.0,10.3162,10.3313,10.2708,10.3162,610000.0
2007-08-15 10:10:00,13.63,13.65,13.57,13.57,624400.0,10.3162,10.3313,10.2708,10.2708,624400.0
2007-08-15 10:20:00,13.58,13.62,13.58,13.6,506000.0,10.2783,10.3086,10.2783,10.2935,506000.0
2007-08-15 10:30:00,13.6,13.61,13.56,13.56,406600.0,10.2935,10.3011,10.2632,10.2632,406600.0
2007-08-15 10:40:00,13.56,13.63,13.54,13.6,564400.0,10.2632,10.3162,10.2481,10.2935,564400.0
2007-08-15 10:50:00,13.6,13.6,13.56,13.58,166800.0,10.2935,10.2935,10.2632,10.2783,166800.0
2007-08-15 11:00:00,13.58,13.6,13.53,13.53,379600.0,10.2783,10.2935,10.2405,10.2405,379600.0
2007-08-15 11:10:00,13.53,13.55,13.5,13.53,485200.0,10.2405,10.2556,10.2178,10.2405,485200.0
2007-08-15 11:20:00,13.53,13.54,13.51,13.54,433000.0,10.2405,10.2481,10.2254,10.2481,433000.0
2007-08-15 11:30:00,13.53,13.65,13.49,13.49,642200.0,10.2405,10.3313,10.2102,10.2102,642200.0
2007-08-15 11:40:00,13.49,13.52,13.46,13.49,511400.0,10.2102,10.2329,10.1875,10.2102,511400.0
2007-08-15 11:50:00,13.5,13.52,13.49,13.51,740600.0,10.2178,10.2329,10.2102,10.2254,740600.0
2007-08-15 12:00:00,13.51,13.58,13.5,13.53,383400.0,10.2254,10.2783,10.2178,10.2405,383400.0
2007-08-15 12:10:00,13.53,13.58,13.5,13.55,423200.0,10.2405,10.2783,10.2178,10.2556,423200.0
2007-08-15 12:20:00,13.54,13.55,13.52,13.53,354600.0,10.2481,10.2556,10.2329,10.2405,354600.0
2007-08-15 12:30:00,13.53,13.53,13.43,13.49,979400.0,10.2405,10.2405,10.1648,10.2102,979400.0
2007-08-15 12:40:00,13.48,13.53,13.47,13.47,539400.0,10.2027,10.2405,10.1951,10.1951,539400.0
2007-08-15 12:50:00,13.47,13.49,13.45,13.45,260800.0,10.1951,10.2102,10.18,10.18,260800.0
2007-08-15 13:00:00,13.45,13.46,13.43,13.44,330200.0,10.18,10.1875,10.1648,10.1724,330200.0
2007-08-15 13:10:00,13.44,13.48,13.44,13.47,190800.0,10.1724,10.2027,10.1724,10.1951,190800.0
2007-08-15 13:20:00,13.47,13.5,13.45,13.47,350800.0,10.1951,10.2178,10.18,10.1951,350800.0
2007-08-15 13:30:00,13.47,13.52,13.47,13.5,794400.0,10.1951,10.2329,10.1951,10.2178,794400.0
2007-08-15 13:40:00,13.5,13.5,13.45,13.48,678800.0,10.2178,10.2178,10.18,10.2027,678800.0
2007-08-15 13:50:00,13.48,13.49,13.45,13.47,790400.0,10.2027,10.2102,10.18,10.1951,790400.0
2007-08-15 14:00:00,13.47,13.48,13.4,13.41,551200.0,10.1951,10.2027,10.1421,10.1497,551200.0
2007-08-15 14:10:00,13.41,13.42,13.38,13.39,887400.0,10.1497,10.1572,10.127,10.1345,887400.0
2007-08-15 14:20:00,13.39,13.4,13.35,13.39,937000.0,10.1345,10.1421,10.1043,10.1345,937000.0
2007-08-15 14:30:00,13.39,13.41,13.38,13.4,785800.0,10.1345,10.1497,10.127,10.1421,785800.0
2007-08-15 14:40:00,13.4,13.42,13.36,13.36,1037800.0,10.1421,10.1572,10.1118,10.1118,1037800.0
2007-08-15 14:50:00,13.36,13.37,13.33,13.34,1010200.0,10.1118,10.1194,10.0891,10.0967,1010200.0
2007-08-15 15:00:00,13.35,13.38,13.31,13.32,947400.0,10.1043,10.127,10.074,10.0816,947400.0
2007-08-15 15:10:00,13.32,13.35,13.28,13.29,1289000.0,10.0816,10.1043,10.0513,10.0589,1289000.0
2007-08-15 15:20:00,13.3,13.31,13.28,13.29,1046400.0,10.0664,10.074,10.0513,10.0589,1046400.0
2007-08-15 15:30:00,13.29,13.32,13.28,13.29,1024000.0,10.0589,10.0816,10.0513,10.0589,1024000.0
2007-08-15 15:40:00,13.29,13.32,13.28,13.32,1509200.0,10.0589,10.0816,10.0513,10.0816,1509200.0
2007-08-15 15:50:00,13.32,13.32,13.25,13.29,2349000.0,10.0816,10.0816,10.0286,10.0589,2349000.0
2007-08-16 09:30:00,13.05,13.24,13.02,13.22,978400.0,9.8772,10.021,9.8545,10.0059,978400.0
2007-08-16 09:40:00,13.22,13.4,13.21,13.33,829400.0,10.0059,10.1421,9.9983,10.0891,829400.0
2007-08-16 09:50:00,13.33,13.38,13.26,13.31,500200.0,10.0891,10.127,10.0361,10.074,500200.0
2007-08-16 10:00:00,13.31,13.38,13.24,13.34,697000.0,10.074,10.127,10.021,10.0967,697000.0
2007-08-16 10:10:00,13.34,13.44,13.34,13.42,490200.0,10.0967,10.1724,10.0967,10.1572,490200.0
2007-08-16 10:20:00,13.42,13.44,13.25,13.25,701400.0,10.1572,10.1724,10.0286,10.0286,701400.0
2007-08-16 10:30:00,13.25,13.35,13.24,13.28,656200.0,10.0286,10.1043,10.021,10.0513,656200.0
2007-08-16 10:40:00,13.28,13.37,13.27,13.32,455400.0,10.0513,10.1194,10.0437,10.0816,455400.0
2007-08-16 10:50:00,13.32,13.4,13.31,13.38,356600.0,10.0816,10.1421,10.074,10.127,356600.0
2007-08-16 11:00:00,13.38,13.44,13.38,13.4,406200.0,10.127,10.1724,10.127,10.1421,406200.0
2007-08-16 11:10:00,13.4,13.44,13.33,13.33,309600.0,10.1421,10.1724,10.0891,10.0891,309600.0
2007-08-16 11:20:00,13.33,13.37,13.3,13.31,303800.0,10.0891,10.1194,10.0664,10.074,303800.0
2007-08-16 11:30:00,13.31,13.32,13.25,13.29,407800.0,10.074,10.0816,10.0286,10.0589,407800.0
2007-08-16 11:40:00,13.29,13.31,13.27,13.28,346600.0,10.0589,10.074,10.0437,10.0513,346600.0
2007-08-16 11:50:00,13.28,13.31,13.26,13.31,373200.0,10.0513,10.074,10.0361,10.074,373200.0
2007-08-16 12:00:00,13.3,13.31,13.23,13.24,568600.0,10.0664,10.074,10.0134,10.021,568600.0
2007-08-16 12:10:00,13.24,13.29,13.21,13.27,626800.0,10.021,10.0589,9.9983,10.0437,626800.0
2007-08-16 12:20:00,13.27,13.3,13.2,13.21,451800.0,10.0437,10.0664,9.9907,9.9983,451800.0
2007-08-16 12:30:00,13.2,13.23,13.15,13.19,657800.0,9.9907,10.0134,9.9529,9.9832,657800.0
2007-08-16 12:40:00,13.2,13.24,13.15,13.22,855800.0,9.9907,10.021,9.9529,10.0059,855800.0
2007-08-16 12:50:00,13.23,13.24,13.15,13.16,597200.0,10.0134,10.021,9.9529,9.9605,597200.0
2007-08-16 13:00:00,13.15,13.16,13.06,13.11,690000.0,9.9529,9.9605,9.8848,9.9226,690000.0
2007-08-16 13:10:00,13.11,13.19,13.09,13.15,531400.0,9.9226,9.9832,9.9075,9.9529,531400.0
2007-08-16 13:20:00,13.15,13.17,13.09,13.16,722400.0,9.9529,9.968,9.9075,9.9605,722400.0
2007-08-16 13:30:00,13.17,13.21,13.15,13.17,573000.0,9.968,9.9983,9.9529,9.968,573000.0
2007-08-16 13:40:00,13.18,13.28,13.12,13.13,692400.0,9.9756,10.0513,9.9302,9.9378,692400.0
2007-08-16 13:50:00,13.13,13.2,13.13,13.15,498600.0,9.9378,9.9907,9.9378,9.9529,498600.0
2007-08-16 14:00:00,13.15,13.24,13.1,13.21,647400.0,9.9529,10.021,9.915,9.9983,647400.0
2007-08-16 14:10:00,13.21,13.25,13.13,13.22,859200.0,9.9983,10.0286,9.9378,10.0059,859200.0
2007-08-16 14:20:00,13.23,13.24,13.12,13.2,687200.0,10.0134,10.021,9.9302,9.9907,687200.0
2007-08-16 14:30:00,13.2,13.22,13.13,13.21,495200.0,9.9907,10.0059,9.9378,9.9983,495200.0
2007-08-16 14:40:00,13.21,13.23,13.15,13.16,530000.0,9.9983,10.0134,9.9529,9.9605,530000.0
2007-08-16 14:50:00,13.16,13.21,13.15,13.16,438200.0,9.9605,9.9983,9.9529,9.9605,438200.0
2007-08-16 15:00:00,13.16,13.17,13.08,13.08,825400.0,9.9605,9.968,9.8999,9.8999,825400.0
2007-08-16 15:10:00,13.08,13.11,13.04,13.1,821000.0,9.8999,9.9226,9.8696,9.915,821000.0
2007-08-16 15:20:00,13.1,13.15,13.1,13.13,692800.0,9.915,9.9529,9.915,9.9378,692800.0
2007-08-16 15:30:00,13.14,13.22,13.12,13.21,805200.0,9.9453,10.0059,9.9302,9.9983,805200.0
2007-08-16 15:40:00,13.2,13.27,13.2,13.21,1307800.0,9.9907,10.0437,9.9907,9.9983,1307800.0
2007-08-16 15:50:00,13.21,13.37,13.18,13.35,1952400.0,9.9983,10.1194,9.9756,10.1043,1952400.0
2007-08-17 09:30:00,13.58,13.6,13.2,13.47,3470000.0,10.2783,10.2935,9.9907,10.1951,3470000.0
2007-08-17 09:40:00,13.47,13.48,13.31,13.33,1113800.0,10.1951,10.2027,10.074,10.0891,1113800.0
2007-08-17 09:50:00,13.33,13.39,13.3,13.35,1006200.0,10.0891,10.1345,10.0664,10.1043,1006200.0
2007-08-17 10:00:00,13.35,13.35,13.24,13.26,994200.0,10.1043,10.1043,10.021,10.0361,994200.0
2007-08-17 10:10:00,13.26,13.31,13.24,13.29,833200.0,10.0361,10.074,10.021,10.0589,833200.0
2007-08-17 10:20:00,13.29,13.31,13.14,13.17,698000.0,10.0589,10.074,9.9453,9.968,698000.0
2007-08-17 10:30:00,13.16,13.2,13.15,13.18,994000.0,9.9605,9.9907,9.9529,9.9756,994000.0
2007-08-17 10:40:00,13.18,13.18,13.06,13.07,1354600.0,9.9756,9.9756,9.8848,9.8923,1354600.0
2007-08-17 10:50:00,13.07,13.18,13.06,13.11,985000.0,9.8923,9.9756,9.8848,9.9226,985000.0
2007-08-17 11:00:00,13.11,13.17,13.11,13.12,460000.0,9.9226,9.968,9.9226,9.9302,460000.0
2007-08-17 11:10:00,13.12,13.15,13.1,13.11,471200.0,9.9302,9.9529,9.915,9.9226,471200.0
2007-08-17 11:20:00,13.1,13.13,13.1,13.11,420600.0,9.915,9.9378,9.915,9.9226,420600.0
2007-08-17 11:30:00,13.11,13.15,13.08,13.15,472000.0,9.9226,9.9529,9.8999,9.9529,472000.0
2007-08-17 11:40:00,13.15,13.18,13.13,13.15,423000.0,9.9529,9.9756,9.9378,9.9529,423000.0
2007-08-17 11:50:00,13.15,13.19,13.14,13.15,404800.0,9.9529,9.9832,9.9453,9.9529,404800.0
2007-08-17 12:00:00,13.15,13.15,13.09,13.09,572600.0,9.9529,9.9529,9.9075,9.9075,572600.0
2007-08-17 12:10:00,13.1,13.13,13.09,13.1,625200.0,9.915,9.9378,9.9075,9.915,625200.0
2007-08-17 12:20:00,13.11,13.13,13.09,13.1,397600.0,9.9226,9.9378,9.9075,9.915,397600.0
2007-08-17 12:30:00,13.1,13.13,13.08,13.08,558200.0,9.915,9.9378,9.8999,9.8999,558200.0
2007-08-17 12:40:00,13.08,13.13,13.08,13.09,343200.0,9.8999,9.9378,9.8999,9.9075,343200.0
2007-08-17 12:50:00,13.09,13.13,13.09,13.11,316000.0,9.9075,9.9378,9.9075,9.9226,316000.0
2007-08-17 13:00:00,13.11,13.14,13.11,13.13,512600.0,9.9226,9.9453,9.9226,9.9378,512600.0
2007-08-17 13:10:00,13.13,13.19,13.13,13.18,610600.0,9.9378,9.9832,9.9378,9.9756,610600.0
2007-08-17 13:20:00,13.18,13.21,13.17,13.2,647200.0,9.9756,9.9983,9.968,9.9907,647200.0
2007-08-17 13:30:00,13.21,13.24,13.19,13.23,337000.0,9.9983,10.021,9.9832,10.0134,337000.0
2007-08-17 13:40:00,13.22,13.23,13.21,13.22,629800.0,10.0059,10.0134,9.9983,10.0059,629800.0
2007-08-17 13:50:00,13.22,13.25,13.21,13.22,1227400.0,10.0059,10.0286,9.9983,10.0059,1227400.0
2007-08-17 14:00:00,13.22,13.22,13.18,13.18,783000.0,10.0059,10.0059,9.9756,9.9756,783000.0
2007-08-17 14:10:00,13.18,13.22,13.15,13.22,440600.0,9.9756,10.0059,9.9529,10.0059,440600.0
2007-08-17 14:20:00,13.22,13.25,13.21,13.22,377400.0,10.0059,10.0286,9.9983,10.0059,377400.0
2007-08-17 14:30:00,13.22,13.25,13.18,13.21,309800.0,10.0059,10.0286,9.9756,9.9983,309800.0
2007-08-17 14:40:00,13.21,13.29,13.21,13.27,502000.0,9.9983,10.0589,9.9983,10.0437,502000.0
2007-08-17 14:50:00,13.27,13.3,13.27,13.29,371600.0,10.0437,10.0664,10.0437,10.0589,371600.0
2007-08-17 15:00:00,13.29,13.35,13.28,13.35,706600.0,10.0589,10.1043,10.0513,10.1043,706600.0
2007-08-17 15:10:00,13.35,13.37,13.33,13.35,496000.0,10.1043,10.1194,10.0891,10.1043,496000.0
2007-08-17 15:20:00,13.36,13.36,13.3,13.35,721600.0,10.1118,10.1118,10.0664,10.1043,721600.0
2007-08-17 15:30:00,13.35,13.37,13.31,13.32,737600.0,10.1043,10.1194,10.074,10.0816,737600.0
2007-08-17 15:40:00,13.33,13.35,13.31,13.34,812800.0,10.0891,10.1043,10.074,10.0967,812800.0
2007-08-17 15:50:00,13.34,13.37,13.31,13.35,1817800.0,10.0967,10.1194,10.074,10.1043,1817800.0
2007-08-20 09:30:00,13.36,13.44,13.25,13.29,497000.0,10.1118,10.1724,10.0286,10.0589,497000.0
2007-08-20 09:40:00,13.3,13.38,13.26,13.31,749600.0,10.0664,10.127,10.0361,10.074,749600.0
2007-08-20 09:50:00,13.31,13.47,13.31,13.42,736600.0,10.074,10.1951,10.074,10.1572,736600.0
2007-08-20 10:00:00,13.42,13.47,13.38,13.44,402600.0,10.1572,10.1951,10.127,10.1724,402600.0
2007-08-20 10:10:00,13.44,13.47,13.38,13.46,296600.0,10.1724,10.1951,10.127,10.1875,296600.0
2007-08-20 10:20:00,13.46,13.49,13.45,13.47,470000.0,10.1875,10.2102,10.18,10.1951,470000.0
2007-08-20 10:30:00,13.47,13.49,13.4,13.47,613000.0,10.1951,10.2102,10.1421,10.1951,613000.0
2007-08-20 10:40:00,13.48,13.55,13.47,13.55,503400.0,10.2027,10.2556,10.1951,10.2556,503400.0
2007-08-20 10:50:00,13.55,13.58,13.55,13.56,411800.0,10.2556,10.2783,10.2556,10.2632,411800.0
2007-08-20 11:00:00,13.57,13.58,13.47,13.48,485800.0,10.2708,10.2783,10.1951,10.2027,485800.0
2007-08-20 11:10:00,13.47,13.49,13.47,13.47,267400.0,10.1951,10.2102,10.1951,10.1951,267400.0
2007-08-20 11:20:00,13.47,13.49,13.43,13.47,475400.0,10.1951,10.2102,10.1648,10.1951,475400.0
2007-08-20 11:30:00,13.47,13.47,13.44,13.45,235600.0,10.1951,10.1951,10.1724,10.18,235600.0
2007-08-20 11:40:00,13.45,13.47,13.44,13.45,177600.0,10.18,10.1951,10.1724,10.18,177600.0
2007-08-20 11:50:00,13.45,13.47,13.44,13.45,208800.0,10.18,10.1951,10.1724,10.18,208800.0
2007-08-20 12:00:00,13.45,13.49,13.45,13.49,204800.0,10.18,10.2102,10.18,10.2102,204800.0
2007-08-20 12:10:00,13.49,13.49,13.44,13.47,213400.0,10.2102,10.2102,10.1724,10.1951,213400.0
2007-08-20 12:20:00,13.47,13.48,13.45,13.47,252600.0,10.1951,10.2027,10.18,10.1951,252600.0
2007-08-20 12:30:00,13.47,13.47,13.43,13.43,311200.0,10.1951,10.1951,10.1648,10.1648,311200.0
2007-08-20 12:40:00,13.43,13.46,13.41,13.43,337400.0,10.1648,10.1875,10.1497,10.1648,337400.0
2007-08-20 12:50:00,13.43,13.45,13.4,13.4,247000.0,10.1648,10.18,10.1421,10.1421,247000.0
2007-08-20 13:00:00,13.4,13.43,13.38,13.42,233400.0,10.1421,10.1648,10.127,10.1572,233400.0
2007-08-20 13:10:00,13.42,13.45,13.36,13.42,608400.0,10.1572,10.18,10.1118,10.1572,608400.0
2007-08-20 13:20:00,13.42,13.43,13.38,13.4,234400.0,10.1572,10.1648,10.127,10.1421,234400.0
2007-08-20 13:30:00,13.4,13.47,13.4,13.45,256000.0,10.1421,10.1951,10.1421,10.18,256000.0
2007-08-20 13:40:00,13.46,13.51,13.46,13.51,364400.0,10.1875,10.2254,10.1875,10.2254,364400.0
2007-08-20 13:50:00,13.51,13.53,13.49,13.49,219600.0,10.2254,10.2405,10.2102,10.2102,219600.0
2007-08-20 14:00:00,13.49,13.49,13.45,13.46,202800.0,10.2102,10.2102,10.18,10.1875,202800.0
2007-08-20 14:10:00,13.46,13.49,13.46,13.49,320800.0,10.1875,10.2102,10.1875,10.2102,320800.0
2007-08-20 14:20:00,13.49,13.51,13.48,13.51,357200.0,10.2102,10.2254,10.2027,10.2254,357200.0
2007-08-20 14:30:00,13.51,13.52,13.48,13.51,239200.0,10.2254,10.2329,10.2027,10.2254,239200.0
2007-08-20 14:40:00,13.51,13.51,13.47,13.5,366400.0,10.2254,10.2254,10.1951,10.2178,366400.0
2007-08-20 14:50:00,13.51,13.53,13.49,13.5,242800.0,10.2254,10.2405,10.2102,10.2178,242800.0
2007-08-20 15:00:00,13.5,13.53,13.5,13.52,321200.0,10.2178,10.2405,10.2178,10.2329,321200.0
2007-08-20 15:10:00,13.52,13.53,13.5,13.51,346800.0,10.2329,10.2405,10.2178,10.2254,346800.0
2007-08-20 15:20:00,13.51,13.55,13.49,13.53,685000.0,10.2254,10.2556,10.2102,10.2405,685000.0
2007-08-20 15:30:00,13.52,13.53,13.47,13.51,463400.0,10.2329,10.2405,10.1951,10.2254,463400.0
2007-08-20 15:40:00,13.51,13.53,13.49,13.52,464400.0,10.2254,10.2405,10.2102,10.2329,464400.0
2007-08-20 15:50:00,13.52,13.52,13.46,13.46,851600.0,10.2329,10.2329,10.1875,10.1875,851600.0
2007-08-21 09:30:00,13.42,13.5,13.4,13.46,428600.0,10.1572,10.2178,10.1421,10.1875,428600.0
2007-08-21 09:40:00,13.46,13.5,13.45,13.46,309800.0,10.1875,10.2178,10.18,10.1875,309800.0
2007-08-21 09:50:00,13.46,13.54,13.46,13.49,416600.0,10.1875,10.2481,10.1875,10.2102,416600.0
2007-08-21 10:00:00,13.49,13.49,13.46,13.46,264000.0,10.2102,10.2102,10.1875,10.1875,264000.0
2007-08-21 10:10:00,13.46,13.46,13.42,13.44,479400.0,10.1875,10.1875,10.1572,10.1724,479400.0
2007-08-21 10:20:00,13.44,13.44,13.38,13.42,359200.0,10.1724,10.1724,10.127,10.1572,359200.0
2007-08-21 10:30:00,13.42,13.46,13.42,13.46,224600.0,10.1572,10.1875,10.1572,10.1875,224600.0
2007-08-21 10:40:00,13.46,13.47,13.41,13.41,422800.0,10.1875,10.1951,10.1497,10.1497,422800.0
2007-08-21 10:50:00,13.41,13.42,13.39,13.41,213200.0,10.1497,10.1572,10.1345,10.1497,213200.0
2007-08-21 11:00:00,13.4,13.43,13.4,13.42,443600.0,10.1421,10.1648,10.1421,10.1572,443600.0
2007-08-21 11:10:00,13.42,13.48,13.42,13.48,319800.0,10.1572,10.2027,10.1572,10.2027,319800.0
2007-08-21 11:20:00,13.48,13.55,13.48,13.54,743400.0,10.2027,10.2556,10.2027,10.2481,743400.0
2007-08-21 11:30:00,13.54,13.58,13.5,13.51,622000.0,10.2481,10.2783,10.2178,10.2254,622000.0
2007-08-21 11:40:00,13.51,13.55,13.51,13.53,664000.0,10.2254,10.2556,10.2254,10.2405,664000.0
2007-08-21 11:50:00,13.53,13.54,13.5,13.54,370600.0,10.2405,10.2481,10.2178,10.2481,370600.0
2007-08-21 12:00:00,13.55,13.56,13.52,13.55,210600.0,10.2556,10.2632,10.2329,10.2556,210600.0
2007-08-21 12:10:00,13.55,13.63,13.55,13.63,510800.0,10.2556,10.3162,10.2556,10.3162,510800.0
2007-08-21 12:20:00,13.63,13.63,13.61,13.62,338800.0,10.3162,10.3162,10.3011,10.3086,338800.0
2007-08-21 12:30:00,13.62,13.62,13.58,13.6,885400.0,10.3086,10.3086,10.2783,10.2935,885400.0
2007-08-21 12:40:00,13.59,13.6,13.56,13.58,484200.0,10.2859,10.2935,10.2632,10.2783,484200.0
2007-08-21 12:50:00,13.57,13.58,13.56,13.56,282800.0,10.2708,10.2783,10.2632,10.2632,282800.0
2007-08-21 13:00:00,13.56,13.56,13.55,13.55,161400.0,10.2632,10.2632,10.2556,10.2556,161400.0
2007-08-21 13:10:00,13.55,13.61,13.54,13.6,290600.0,10.2556,10.3011,10.2481,10.2935,290600.0
2007-08-21 13:20:00,13.6,13.61,13.6,13.6,306400.0,10.2935,10.3011,10.2935,10.2935,306400.0
2007-08-21 13:30:00,13.6,13.62,13.6,13.61,253800.0,10.2935,10.3086,10.2935,10.3011,253800.0
2007-08-21 13:40:00,13.62,13.63,13.62,13.62,209800.0,10.3086,10.3162,10.3086,10.3086,209800.0
2007-08-21 13:50:00,13.63,13.63,13.61,13.61,196000.0,10.3162,10.3162,10.3011,10.3011,196000.0
2007-08-21 14:00:00,13.61,13.63,13.61,13.62,196000.0,10.3011,10.3162,10.3011,10.3086,196000.0
2007-08-21 14:10:00,13.62,13.62,13.6,13.6,494200.0,10.3086,10.3086,10.2935,10.2935,494200.0
2007-08-21 14:20:00,13.6,13.62,13.6,13.62,325200.0,10.2935,10.3086,10.2935,10.3086,325200.0
2007-08-21 14:30:00,13.62,13.63,13.6,13.62,508800.0,10.3086,10.3162,10.2935,10.3086,508800.0
2007-08-21 14:40:00,13.62,13.63,13.6,13.61,327800.0,10.3086,10.3162,10.2935,10.3011,327800.0
2007-08-21 14:50:00,13.61,13.62,13.59,13.62,329200.0,10.3011,10.3086,10.2859,10.3086,329200.0
2007-08-21 15:00:00,13.62,13.65,13.62,13.65,693800.0,10.3086,10.3313,10.3086,10.3313,693800.0
2007-08-21 15:10:00,13.65,13.67,13.64,13.66,526600.0,10.3313,10.3465,10.3238,10.3389,526600.0
2007-08-21 15:20:00,13.66,13.69,13.65,13.68,434400.0,10.3389,10.3616,10.3313,10.354,434400.0
2007-08-21 15:30:00,13.68,13.71,13.68,13.71,703600.0,10.354,10.3767,10.354,10.3767,703600.0
2007-08-21 15:40:00,13.7,13.72,13.68,13.7,854400.0,10.3692,10.3843,10.354,10.3692,854400.0
2007-08-21 15:50:00,13.69,13.7,13.64,13.69,1515600.0,10.3616,10.3692,10.3238,10.3616,1515600.0
2007-08-22 09:30:00,13.72,13.88,13.68,13.81,1331400.0,10.3843,10.5054,10.354,10.4524,1331400.0
2007-08-22 09:40:00,13.81,13.81,13.75,13.8,928000.0,10.4524,10.4524,10.407,10.4449,928000.0
2007-08-22 09:50:00,13.81,13.94,13.8,13.89,592800.0,10.4524,10.5508,10.4449,10.513,592800.0
2007-08-22 10:00:00,13.89,13.9,13.8,13.8,701800.0,10.513,10.5205,10.4449,10.4449,701800.0
2007-08-22 10:10:00,13.8,13.83,13.76,13.79,281800.0,10.4449,10.4676,10.4146,10.4373,281800.0
2007-08-22 10:20:00,13.79,13.79,13.74,13.76,440000.0,10.4373,10.4373,10.3994,10.4146,440000.0
2007-08-22 10:30:00,13.76,13.79,13.72,13.79,246800.0,10.4146,10.4373,10.3843,10.4373,246800.0
2007-08-22 10:40:00,13.79,13.82,13.76,13.77,349800.0,10.4373,10.46,10.4146,10.4222,349800.0
2007-08-22 10:50:00,13.77,13.77,13.74,13.77,314200.0,10.4222,10.4222,10.3994,10.4222,314200.0
2007-08-22 11:00:00,13.77,13.8,13.76,13.79,365000.0,10.4222,10.4449,10.4146,10.4373,365000.0
2007-08-22 11:10:00,13.8,13.8,13.76,13.8,300400.0,10.4449,10.4449,10.4146,10.4449,300400.0
2007-08-22 11:20:00,13.81,13.81,13.79,13.81,235800.0,10.4524,10.4524,10.4373,10.4524,235800.0
2007-08-22 11:30:00,13.81,13.84,13.8,13.83,240800.0,10.4524,10.4751,10.4449,10.4676,240800.0
2007-08-22 11:40:00,13.84,13.84,13.81,13.81,195200.0,10.4751,10.4751,10.4524,10.4524,195200.0
2007-08-22 11:50:00,13.82,13.82,13.78,13.8,307600.0,10.46,10.46,10.4297,10.4449,307600.0
2007-08-22 12:00:00,13.8,13.83,13.8,13.81,259400.0,10.4449,10.4676,10.4449,10.4524,259400.0
2007-08-22 12:10:00,13.81,13.82,13.81,13.81,174600.0,10.4524,10.46,10.4524,10.4524,174600.0
2007-08-22 12:20:00,13.81,13.81,13.8,13.81,301800.0,10.4524,10.4524,10.4449,10.4524,301800.0
2007-08-22 12:30:00,13.81,13.83,13.78,13.83,364400.0,10.4524,10.4676,10.4297,10.4676,364400.0
2007-08-22 12:40:00,13.83,13.83,13.81,13.81,153800.0,10.4676,10.4676,10.4524,10.4524,153800.0
2007-08-22 12:50:00,13.81,13.81,13.8,13.81,127800.0,10.4524,10.4524,10.4449,10.4524,127800.0
2007-08-22 13:00:00,13.81,13.81,13.74,13.75,214400.0,10.4524,10.4524,10.3994,10.407,214400.0
2007-08-22 13:10:00,13.74,13.77,13.74,13.74,419600.0,10.3994,10.4222,10.3994,10.3994,419600.0
2007-08-22 13:20:00,13.74,13.83,13.74,13.81,278400.0,10.3994,10.4676,10.3994,10.4524,278400.0
2007-08-22 13:30:00,13.81,13.81,13.79,13.8,100600.0,10.4524,10.4524,10.4373,10.4449,100600.0
2007-08-22 13:40:00,13.8,13.81,13.8,13.8,217000.0,10.4449,10.4524,10.4449,10.4449,217000.0
2007-08-22 13:50:00,13.79,13.82,13.79,13.82,211000.0,10.4373,10.46,10.4373,10.46,211000.0
2007-08-22 14:00:00,13.81,13.83,13.81,13.83,252600.0,10.4524,10.4676,10.4524,10.4676,252600.0
2007-08-22 14:10:00,13.83,13.85,13.8,13.81,243000.0,10.4676,10.4827,10.4449,10.4524,243000.0
2007-08-22 14:20:00,13.82,13.82,13.77,13.78,168000.0,10.46,10.46,10.4222,10.4297,168000.0
2007-08-22 14:30:00,13.78,13.79,13.75,13.76,272800.0,10.4297,10.4373,10.407,10.4146,272800.0
2007-08-22 14:40:00,13.76,13.77,13.75,13.76,173800.0,10.4146,10.4222,10.407,10.4146,173800.0
2007-08-22 14:50:00,13.76,13.78,13.74,13.74,554800.0,10.4146,10.4297,10.3994,10.3994,554800.0
2007-08-22 15:00:00,13.75,13.76,13.74,13.75,556400.0,10.407,10.4146,10.3994,10.407,556400.0
2007-08-22 15:10:00,13.75,13.77,13.74,13.77,579000.0,10.407,10.4222,10.3994,10.4222,579000.0
2007-08-22 15:20:00,13.77,13.79,13.76,13.77,430400.0,10.4222,10.4373,10.4146,10.4222,430400.0
2007-08-22 15:30:00,13.78,13.83,13.78,13.83,557400.0,10.4297,10.4676,10.4297,10.4676,557400.0
2007-08-22 15:40:00,13.83,13.84,13.81,13.81,685200.0,10.4676,10.4751,10.4524,10.4524,685200.0
2007-08-22 15:50:00,13.81,13.81,13.76,13.77,1074400.0,10.4524,10.4524,10.4146,10.4222,1074400.0
2007-08-23 09:30:00,13.81,13.86,13.75,13.81,303600.0,10.4524,10.4903,10.407,10.4524,303600.0
2007-08-23 09:40:00,13.81,13.81,13.78,13.79,200000.0,10.4524,10.4524,10.4297,10.4373,200000.0
2007-08-23 09:50:00,13.79,13.8,13.72,13.78,617600.0,10.4373,10.4449,10.3843,10.4297,617600.0
2007-08-23 10:00:00,13.78,13.79,13.76,13.77,310600.0,10.4297,10.4373,10.4146,10.4222,310600.0
2007-08-23 10:10:00,13.76,13.79,13.76,13.77,384000.0,10.4146,10.4373,10.4146,10.4222,384000.0
2007-08-23 10:20:00,13.77,13.8,13.76,13.77,396200.0,10.4222,10.4449,10.4146,10.4222,396200.0
2007-08-23 10:30:00,13.77,13.79,13.75,13.79,353200.0,10.4222,10.4373,10.407,10.4373,353200.0
2007-08-23 10:40:00,13.79,13.79,13.76,13.78,226800.0,10.4373,10.4373,10.4146,10.4297,226800.0
2007-08-23 10:50:00,13.78,13.79,13.75,13.76,129000.0,10.4297,10.4373,10.407,10.4146,129000.0
2007-08-23 11:00:00,13.75,13.76,13.74,13.75,348600.0,10.407,10.4146,10.3994,10.407,348600.0
2007-08-23 11:10:00,13.75,13.76,13.74,13.74,271600.0,10.407,10.4146,10.3994,10.3994,271600.0
2007-08-23 11:20:00,13.74,13.76,13.71,13.71,313800.0,10.3994,10.4146,10.3767,10.3767,313800.0
2007-08-23 11:30:00,13.71,13.71,13.65,13.66,366400.0,10.3767,10.3767,10.3313,10.3389,366400.0
2007-08-23 11:40:00,13.66,13.66,13.6,13.6,396000.0,10.3389,10.3389,10.2935,10.2935,396000.0
2007-08-23 11:50:00,13.6,13.6,13.56,13.57,500800.0,10.2935,10.2935,10.2632,10.2708,500800.0
2007-08-23 12:00:00,13.57,13.62,13.56,13.59,513200.0,10.2708,10.3086,10.2632,10.2859,513200.0
2007-08-23 12:10:00,13.59,13.67,13.59,13.67,464200.0,10.2859,10.3465,10.2859,10.3465,464200.0
2007-08-23 12:20:00,13.67,13.69,13.65,13.67,320600.0,10.3465,10.3616,10.3313,10.3465,320600.0
2007-08-23 12:30:00,13.67,13.69,13.66,13.69,195200.0,10.3465,10.3616,10.3389,10.3616,195200.0
2007-08-23 12:40:00,13.69,13.7,13.65,13.68,232400.0,10.3616,10.3692,10.3313,10.354,232400.0
2007-08-23 12:50:00,13.67,13.68,13.62,13.64,330800.0,10.3465,10.354,10.3086,10.3238,330800.0
2007-08-23 13:00:00,13.64,13.69,13.63,13.69,167600.0,10.3238,10.3616,10.3162,10.3616,167600.0
2007-08-23 13:10:00,13.69,13.71,13.69,13.69,195600.0,10.3616,10.3767,10.3616,10.3616,195600.0
2007-08-23 13:20:00,13.69,13.7,13.69,13.69,108600.0,10.3616,10.3692,10.3616,10.3616,108600.0
2007-08-23 13:30:00,13.69,13.72,13.68,13.71,216600.0,10.3616,10.3843,10.354,10.3767,216600.0
2007-08-23 13:40:00,13.72,13.75,13.72,13.72,217800.0,10.3843,10.407,10.3843,10.3843,217800.0
2007-08-23 13:50:00,13.72,13.73,13.71,13.73,119000.0,10.3843,10.3919,10.3767,10.3919,119000.0
2007-08-23 14:00:00,13.74,13.74,13.72,13.74,277400.0,10.3994,10.3994,10.3843,10.3994,277400.0
2007-08-23 14:10:00,13.74,13.75,13.71,13.71,394200.0,10.3994,10.407,10.3767,10.3767,394200.0
2007-08-23 14:20:00,13.71,13.73,13.69,13.69,247600.0,10.3767,10.3919,10.3616,10.3616,247600.0
2007-08-23 14:30:00,13.7,13.73,13.69,13.7,185400.0,10.3692,10.3919,10.3616,10.3692,185400.0
2007-08-23 14:40:00,13.7,13.7,13.63,13.65,546400.0,10.3692,10.3692,10.3162,10.3313,546400.0
2007-08-23 14:50:00,13.65,13.68,13.65,13.68,213600.0,10.3313,10.354,10.3313,10.354,213600.0
2007-08-23 15:00:00,13.68,13.69,13.64,13.65,326800.0,10.354,10.3616,10.3238,10.3313,326800.0
2007-08-23 15:10:00,13.65,13.69,13.65,13.65,491200.0,10.3313,10.3616,10.3313,10.3313,491200.0
2007-08-23 15:20:00,13.65,13.71,13.65,13.7,496200.0,10.3313,10.3767,10.3313,10.3692,496200.0
2007-08-23 15:30:00,13.69,13.71,13.67,13.71,522000.0,10.3616,10.3767,10.3465,10.3767,522000.0
2007-08-23 15:40:00,13.71,13.72,13.7,13.72,577200.0,10.3767,10.3843,10.3692,10.3843,577200.0
2007-08-23 15:50:00,13.71,13.76,13.71,13.76,1233200.0,10.3767,10.4146,10.3767,10.4146,1233200.0
2007-08-24 09:30:00,13.72,13.74,13.65,13.71,264000.0,10.3843,10.3994,10.3313,10.3767,264000.0
2007-08-24 09:40:00,13.71,13.78,13.68,13.74,278400.0,10.3767,10.4297,10.354,10.3994,278400.0
2007-08-24 09:50:00,13.75,13.76,13.7,13.7,217400.0,10.407,10.4146,10.3692,10.3692,217400.0
2007-08-24 10:00:00,13.71,13.78,13.69,13.72,522200.0,10.3767,10.4297,10.3616,10.3843,522200.0
2007-08-24 10:10:00,13.72,13.73,13.66,13.66,502400.0,10.3843,10.3919,10.3389,10.3389,502400.0
2007-08-24 10:20:00,13.67,13.72,13.66,13.71,321000.0,10.3465,10.3843,10.3389,10.3767,321000.0
2007-08-24 10:30:00,13.72,13.77,13.71,13.75,447600.0,10.3843,10.4222,10.3767,10.407,447600.0
2007-08-24 10:40:00,13.77,13.77,13.72,13.74,287800.0,10.4222,10.4222,10.3843,10.3994,287800.0
2007-08-24 10:50:00,13.73,13.74,13.72,13.72,122600.0,10.3919,10.3994,10.3843,10.3843,122600.0
2007-08-24 11:00:00,13.73,13.76,13.72,13.73,163000.0,10.3919,10.4146,10.3843,10.3919,163000.0
2007-08-24 11:10:00,13.73,13.73,13.72,13.72,66200.0,10.3919,10.3919,10.3843,10.3843,66200.0
2007-08-24 11:20:00,13.72,13.74,13.72,13.74,118400.0,10.3843,10.3994,10.3843,10.3994,118400.0
2007-08-24 11:30:00,13.74,13.74,13.7,13.7,252400.0,10.3994,10.3994,10.3692,10.3692,252400.0
2007-08-24 11:40:00,13.7,13.72,13.7,13.7,185200.0,10.3692,10.3843,10.3692,10.3692,185200.0
2007-08-24 11:50:00,13.7,13.73,13.7,13.73,248800.0,10.3692,10.3919,10.3692,10.3919,248800.0
2007-08-24 12:00:00,13.73,13.75,13.72,13.74,167600.0,10.3919,10.407,10.3843,10.3994,167600.0
2007-08-24 12:10:00,13.74,13.78,13.72,13.78,234800.0,10.3994,10.4297,10.3843,10.4297,234800.0
2007-08-24 12:20:00,13.78,13.81,13.76,13.76,294800.0,10.4297,10.4524,10.4146,10.4146,294800.0
2007-08-24 12:30:00,13.76,13.77,13.76,13.77,105000.0,10.4146,10.4222,10.4146,10.4222,105000.0
2007-08-24 12:40:00,13.77,13.77,13.72,13.73,222200.0,10.4222,10.4222,10.3843,10.3919,222200.0
2007-08-24 12:50:00,13.72,13.73,13.71,13.71,220200.0,10.3843,10.3919,10.3767,10.3767,220200.0
2007-08-24 13:00:00,13.71,13.72,13.71,13.72,119000.0,10.3767,10.3843,10.3767,10.3843,119000.0
2007-08-24 13:10:00,13.72,13.72,13.71,13.71,229200.0,10.3843,10.3843,10.3767,10.3767,229200.0
2007-08-24 13:20:00,13.71,13.72,13.7,13.7,221600.0,10.3767,10.3843,10.3692,10.3692,221600.0
2007-08-24 13:30:00,13.71,13.72,13.7,13.72,158400.0,10.3767,10.3843,10.3692,10.3843,158400.0
2007-08-24 13:40:00,13.72,13.72,13.7,13.7,284000.0,10.3843,10.3843,10.3692,10.3692,284000.0
2007-08-24 13:50:00,13.7,13.71,13.69,13.7,336000.0,10.3692,10.3767,10.3616,10.3692,336000.0
2007-08-24 14:00:00,13.7,13.72,13.69,13.71,553600.0,10.3692,10.3843,10.3616,10.3767,553600.0
2007-08-24 14:10:00,13.71,13.72,13.71,13.71,275400.0,10.3767,10.3843,10.3767,10.3767,275400.0
2007-08-24 14:20:00,13.71,13.71,13.69,13.7,389800.0,10.3767,10.3767,10.3616,10.3692,389800.0
2007-08-24 14:30:00,13.7,13.7,13.7,13.7,108000.0,10.3692,10.3692,10.3692,10.3692,108000.0
2007-08-24 14:40:00,13.7,13.7,13.68,13.69,351000.0,10.3692,10.3692,10.354,10.3616,351000.0
2007-08-24 14:50:00,13.69,13.74,13.68,13.74,426000.0,10.3616,10.3994,10.354,10.3994,426000.0
2007-08-24 15:00:00,13.74,13.74,13.72,13.72,235800.0,10.3994,10.3994,10.3843,10.3843,235800.0
2007-08-24 15:10:00,13.72,13.74,13.72,13.74,145400.0,10.3843,10.3994,10.3843,10.3994,145400.0
2007-08-24 15:20:00,13.74,13.74,13.72,13.73,194000.0,10.3994,10.3994,10.3843,10.3919,194000.0
2007-08-24 15:30:00,13.73,13.79,13.73,13.78,427800.0,10.3919,10.4373,10.3919,10.4297,427800.0
2007-08-24 15:40:00,13.77,13.79,13.76,13.78,450400.0,10.4222,10.4373,10.4146,10.4297,450400.0
2007-08-24 15:50:00,13.78,13.8,13.76,13.79,1175800.0,10.4297,10.4449,10.4146,10.4373,1175800.0
2007-08-27 09:30:00,13.76,13.8,13.74,13.77,307400.0,10.4146,10.4449,10.3994,10.4222,307400.0
2007-08-27 09:40:00,13.78,13.8,13.77,13.79,130200.0,10.4297,10.4449,10.4222,10.4373,130200.0
2007-08-27 09:50:00,13.79,13.8,13.74,13.79,466400.0,10.4373,10.4449,10.3994,10.4373,466400.0
2007-08-27 10:00:00,13.79,13.81,13.72,13.73,504800.0,10.4373,10.4524,10.3843,10.3919,504800.0
2007-08-27 10:10:00,13.73,13.74,13.72,13.74,219400.0,10.3919,10.3994,10.3843,10.3994,219400.0
2007-08-27 10:20:00,13.74,13.75,13.73,13.75,69400.0,10.3994,10.407,10.3919,10.407,69400.0
2007-08-27 10:30:00,13.75,13.75,13.72,13.73,122400.0,10.407,10.407,10.3843,10.3919,122400.0
2007-08-27 10:40:00,13.73,13.76,13.72,13.76,225000.0,10.3919,10.4146,10.3843,10.4146,225000.0
2007-08-27 10:50:00,13.76,13.77,13.73,13.74,113800.0,10.4146,10.4222,10.3919,10.3994,113800.0
2007-08-27 11:00:00,13.74,13.75,13.72,13.72,121600.0,10.3994,10.407,10.3843,10.3843,121600.0
2007-08-27 11:10:00,13.72,13.72,13.7,13.7,179000.0,10.3843,10.3843,10.3692,10.3692,179000.0
2007-08-27 11:20:00,13.7,13.71,13.69,13.71,177600.0,10.3692,10.3767,10.3616,10.3767,177600.0
2007-08-27 11:30:00,13.71,13.72,13.71,13.72,136000.0,10.3767,10.3843,10.3767,10.3843,136000.0
2007-08-27 11:40:00,13.72,13.74,13.72,13.72,106000.0,10.3843,10.3994,10.3843,10.3843,106000.0
2007-08-27 11:50:00,13.72,13.72,13.71,13.71,106800.0,10.3843,10.3843,10.3767,10.3767,106800.0
2007-08-27 12:00:00,13.72,13.72,13.7,13.7,106800.0,10.3843,10.3843,10.3692,10.3692,106800.0
2007-08-27 12:10:00,13.7,13.71,13.7,13.7,75800.0,10.3692,10.3767,10.3692,10.3692,75800.0
2007-08-27 12:20:00,13.7,13.71,13.7,13.71,90200.0,10.3692,10.3767,10.3692,10.3767,90200.0
2007-08-27 12:30:00,13.71,13.73,13.71,13.73,145400.0,10.3767,10.3919,10.3767,10.3919,145400.0
2007-08-27 12:40:00,13.73,13.74,13.72,13.72,197400.0,10.3919,10.3994,10.3843,10.3843,197400.0
2007-08-27 12:50:00,13.72,13.72,13.72,13.72,152000.0,10.3843,10.3843,10.3843,10.3843,152000.0
2007-08-27 13:00:00,13.72,13.74,13.72,13.73,187000.0,10.3843,10.3994,10.3843,10.3919,187000.0
2007-08-27 13:10:00,13.72,13.74,13.72,13.74,181200.0,10.3843,10.3994,10.3843,10.3994,181200.0
2007-08-27 13:20:00,13.74,13.74,13.73,13.73,50000.0,10.3994,10.3994,10.3919,10.3919,50000.0
2007-08-27 13:30:00,13.73,13.74,13.71,13.71,403600.0,10.3919,10.3994,10.3767,10.3767,403600.0
2007-08-27 13:40:00,13.71,13.74,13.71,13.74,199000.0,10.3767,10.3994,10.3767,10.3994,199000.0
2007-08-27 13:50:00,13.74,13.75,13.71,13.72,238600.0,10.3994,10.407,10.3767,10.3843,238600.0
2007-08-27 14:00:00,13.72,13.74,13.72,13.74,100800.0,10.3843,10.3994,10.3843,10.3994,100800.0
2007-08-27 14:10:00,13.73,13.74,13.72,13.74,103800.0,10.3919,10.3994,10.3843,10.3994,103800.0
2007-08-27 14:20:00,13.74,13.75,13.73,13.74,136400.0,10.3994,10.407,10.3919,10.3994,136400.0
2007-08-27 14:30:00,13.74,13.77,13.74,13.77,127800.0,10.3994,10.4222,10.3994,10.4222,127800.0
2007-08-27 14:40:00,13.77,13.77,13.74,13.74,97600.0,10.4222,10.4222,10.3994,10.3994,97600.0
2007-08-27 14:50:00,13.74,13.74,13.71,13.71,102000.0,10.3994,10.3994,10.3767,10.3767,102000.0
2007-08-27 15:00:00,13.71,13.72,13.71,13.72,237800.0,10.3767,10.3843,10.3767,10.3843,237800.0
2007-08-27 15:10:00,13.72,13.72,13.7,13.71,147600.0,10.3843,10.3843,10.3692,10.3767,147600.0
2007-08-27 15:20:00,13.71,13.71,13.69,13.69,152200.0,10.3767,10.3767,10.3616,10.3616,152200.0
2007-08-27 15:30:00,13.69,13.71,13.69,13.71,210000.0,10.3616,10.3767,10.3616,10.3767,210000.0
2007-08-27 15:40:00,13.71,13.74,13.7,13.74,332000.0,10.3767,10.3994,10.3692,10.3994,332000.0
2007-08-27 15:50:00,13.74,13.74,13.67,13.68,983600.0,10.3994,10.3994,10.3465,10.354,983600.0
2007-08-28 09:30:00,13.61,13.68,13.6,13.65,487600.0,10.3011,10.354,10.2935,10.3313,487600.0
2007-08-28 09:40:00,13.65,13.68,13.63,13.67,261600.0,10.3313,10.354,10.3162,10.3465,261600.0
2007-08-28 09:50:00,13.67,13.68,13.62,13.65,348400.0,10.3465,10.354,10.3086,10.3313,348400.0
2007-08-28 10:00:00,13.65,13.67,13.63,13.63,279400.0,10.3313,10.3465,10.3162,10.3162,279400.0
2007-08-28 10:10:00,13.63,13.64,13.63,13.63,228400.0,10.3162,10.3238,10.3162,10.3162,228400.0
2007-08-28 10:20:00,13.62,13.62,13.6,13.6,297200.0,10.3086,10.3086,10.2935,10.2935,297200.0
2007-08-28 10:30:00,13.6,13.6,13.57,13.6,265600.0,10.2935,10.2935,10.2708,10.2935,265600.0
2007-08-28 10:40:00,13.6,13.61,13.56,13.58,441200.0,10.2935,10.3011,10.2632,10.2783,441200.0
2007-08-28 10:50:00,13.58,13.6,13.56,13.6,305800.0,10.2783,10.2935,10.2632,10.2935,305800.0
2007-08-28 11:00:00,13.6,13.62,13.6,13.62,173200.0,10.2935,10.3086,10.2935,10.3086,173200.0
2007-08-28 11:10:00,13.62,13.63,13.61,13.62,181400.0,10.3086,10.3162,10.3011,10.3086,181400.0
2007-08-28 11:20:00,13.62,13.62,13.61,13.62,216800.0,10.3086,10.3086,10.3011,10.3086,216800.0
2007-08-28 11:30:00,13.62,13.63,13.57,13.57,292400.0,10.3086,10.3162,10.2708,10.2708,292400.0
2007-08-28 11:40:00,13.57,13.6,13.56,13.59,347600.0,10.2708,10.2935,10.2632,10.2859,347600.0
2007-08-28 11:50:00,13.59,13.6,13.58,13.6,453000.0,10.2859,10.2935,10.2783,10.2935,453000.0
2007-08-28 12:00:00,13.6,13.61,13.59,13.6,195400.0,10.2935,10.3011,10.2859,10.2935,195400.0
2007-08-28 12:10:00,13.59,13.6,13.58,13.59,265000.0,10.2859,10.2935,10.2783,10.2859,265000.0
2007-08-28 12:20:00,13.59,13.59,13.55,13.56,358000.0,10.2859,10.2859,10.2556,10.2632,358000.0
2007-08-28 12:30:00,13.56,13.6,13.56,13.6,303400.0,10.2632,10.2935,10.2632,10.2935,303400.0
2007-08-28 12:40:00,13.6,13.61,13.58,13.58,218000.0,10.2935,10.3011,10.2783,10.2783,218000.0
2007-08-28 12:50:00,13.59,13.59,13.54,13.55,373800.0,10.2859,10.2859,10.2481,10.2556,373800.0
2007-08-28 13:00:00,13.55,13.56,13.54,13.55,162200.0,10.2556,10.2632,10.2481,10.2556,162200.0
2007-08-28 13:10:00,13.55,13.56,13.54,13.54,177800.0,10.2556,10.2632,10.2481,10.2481,177800.0
2007-08-28 13:20:00,13.55,13.55,13.54,13.54,172000.0,10.2556,10.2556,10.2481,10.2481,172000.0
2007-08-28 13:30:00,13.54,13.54,13.53,13.54,228600.0,10.2481,10.2481,10.2405,10.2481,228600.0
2007-08-28 13:40:00,13.54,13.54,13.53,13.53,223600.0,10.2481,10.2481,10.2405,10.2405,223600.0
2007-08-28 13:50:00,13.53,13.58,13.53,13.58,206000.0,10.2405,10.2783,10.2405,10.2783,206000.0
2007-08-28 14:00:00,13.58,13.58,13.53,13.54,491800.0,10.2783,10.2783,10.2405,10.2481,491800.0
2007-08-28 14:10:00,13.55,13.55,13.53,13.54,260600.0,10.2556,10.2556,10.2405,10.2481,260600.0
2007-08-28 14:20:00,13.54,13.56,13.54,13.56,273200.0,10.2481,10.2632,10.2481,10.2632,273200.0
2007-08-28 14:30:00,13.55,13.56,13.52,13.52,244200.0,10.2556,10.2632,10.2329,10.2329,244200.0
2007-08-28 14:40:00,13.52,13.52,13.5,13.5,505200.0,10.2329,10.2329,10.2178,10.2178,505200.0
2007-08-28 14:50:00,13.5,13.51,13.5,13.51,302600.0,10.2178,10.2254,10.2178,10.2254,302600.0
2007-08-28 15:00:00,13.51,13.54,13.5,13.51,391000.0,10.2254,10.2481,10.2178,10.2254,391000.0
2007-08-28 15:10:00,13.51,13.52,13.5,13.51,279800.0,10.2254,10.2329,10.2178,10.2254,279800.0
2007-08-28 15:20:00,13.5,13.53,13.5,13.53,525600.0,10.2178,10.2405,10.2178,10.2405,525600.0
2007-08-28 15:30:00,13.53,13.54,13.52,13.52,578200.0,10.2405,10.2481,10.2329,10.2329,578200.0
2007-08-28 15:40:00,13.52,13.52,13.46,13.47,1390600.0,10.2329,10.2329,10.1875,10.1951,1390600.0
2007-08-28 15:50:00,13.47,13.47,13.43,13.45,1612600.0,10.1951,10.1951,10.1648,10.18,1612600.0
2007-08-29 09:30:00,13.49,13.51,13.45,13.47,547600.0,10.2102,10.2254,10.18,10.1951,547600.0
2007-08-29 09:40:00,13.46,13.47,13.45,13.47,284400.0,10.1875,10.1951,10.18,10.1951,284400.0
2007-08-29 09:50:00,13.47,13.47,13.45,13.45,395000.0,10.1951,10.1951,10.18,10.18,395000.0
2007-08-29 10:00:00,13.45,13.47,13.45,13.47,317600.0,10.18,10.1951,10.18,10.1951,317600.0
2007-08-29 10:10:00,13.46,13.47,13.45,13.47,259000.0,10.1875,10.1951,10.18,10.1951,259000.0
2007-08-29 10:20:00,13.47,13.54,13.47,13.51,385600.0,10.1951,10.2481,10.1951,10.2254,385600.0
2007-08-29 10:30:00,13.51,13.54,13.47,13.51,495600.0,10.2254,10.2481,10.1951,10.2254,495600.0
2007-08-29 10:40:00,13.51,13.52,13.49,13.5,149800.0,10.2254,10.2329,10.2102,10.2178,149800.0
2007-08-29 10:50:00,13.5,13.54,13.5,13.53,178600.0,10.2178,10.2481,10.2178,10.2405,178600.0
2007-08-29 11:00:00,13.53,13.58,13.53,13.58,338400.0,10.2405,10.2783,10.2405,10.2783,338400.0
2007-08-29 11:10:00,13.58,13.59,13.57,13.59,163800.0,10.2783,10.2859,10.2708,10.2859,163800.0
2007-08-29 11:20:00,13.59,13.61,13.58,13.61,321600.0,10.2859,10.3011,10.2783,10.3011,321600.0
2007-08-29 11:30:00,13.61,13.62,13.6,13.61,404800.0,10.3011,10.3086,10.2935,10.3011,404800.0
2007-08-29 11:40:00,13.61,13.61,13.58,13.59,188400.0,10.3011,10.3011,10.2783,10.2859,188400.0
2007-08-29 11:50:00,13.59,13.59,13.56,13.56,218000.0,10.2859,10.2859,10.2632,10.2632,218000.0
2007-08-29 12:00:00,13.56,13.56,13.55,13.55,119200.0,10.2632,10.2632,10.2556,10.2556,119200.0
2007-08-29 12:10:00,13.55,13.56,13.55,13.56,158400.0,10.2556,10.2632,10.2556,10.2632,158400.0
2007-08-29 12:20:00,13.56,13.57,13.56,13.56,196200.0,10.2632,10.2708,10.2632,10.2632,196200.0
2007-08-29 12:30:00,13.56,13.58,13.56,13.57,145600.0,10.2632,10.2783,10.2632,10.2708,145600.0
2007-08-29 12:40:00,13.58,13.61,13.58,13.61,250400.0,10.2783,10.3011,10.2783,10.3011,250400.0
2007-08-29 12:50:00,13.61,13.62,13.59,13.61,377600.0,10.3011,10.3086,10.2859,10.3011,377600.0
2007-08-29 13:00:00,13.61,13.63,13.61,13.62,262200.0,10.3011,10.3162,10.3011,10.3086,262200.0
2007-08-29 13:10:00,13.61,13.61,13.6,13.61,216200.0,10.3011,10.3011,10.2935,10.3011,216200.0
2007-08-29 13:20:00,13.6,13.61,13.59,13.61,322600.0,10.2935,10.3011,10.2859,10.3011,322600.0
2007-08-29 13:30:00,13.61,13.62,13.58,13.58,280800.0,10.3011,10.3086,10.2783,10.2783,280800.0
2007-08-29 13:40:00,13.58,13.59,13.56,13.58,246000.0,10.2783,10.2859,10.2632,10.2783,246000.0
2007-08-29 13:50:00,13.58,13.62,13.57,13.61,271400.0,10.2783,10.3086,10.2708,10.3011,271400.0
2007-08-29 14:00:00,13.61,13.63,13.61,13.62,224400.0,10.3011,10.3162,10.3011,10.3086,224400.0
2007-08-29 14:10:00,13.62,13.63,13.61,13.62,346000.0,10.3086,10.3162,10.3011,10.3086,346000.0
2007-08-29 14:20:00,13.62,13.65,13.61,13.65,288800.0,10.3086,10.3313,10.3011,10.3313,288800.0
2007-08-29 14:30:00,13.65,13.67,13.65,13.67,401200.0,10.3313,10.3465,10.3313,10.3465,401200.0
2007-08-29 14:40:00,13.67,13.69,13.66,13.69,209600.0,10.3465,10.3616,10.3389,10.3616,209600.0
2007-08-29 14:50:00,13.69,13.69,13.65,13.67,242200.0,10.3616,10.3616,10.3313,10.3465,242200.0
2007-08-29 15:00:00,13.67,13.72,13.67,13.72,340400.0,10.3465,10.3843,10.3465,10.3843,340400.0
2007-08-29 15:10:00,13.72,13.75,13.71,13.73,473800.0,10.3843,10.407,10.3767,10.3919,473800.0
2007-08-29 15:20:00,13.73,13.75,13.72,13.74,475600.0,10.3919,10.407,10.3843,10.3994,475600.0
2007-08-29 15:30:00,13.74,13.77,13.72,13.72,585800.0,10.3994,10.4222,10.3843,10.3843,585800.0
2007-08-29 15:40:00,13.72,13.73,13.71,13.72,900600.0,10.3843,10.3919,10.3767,10.3843,900600.0
2007-08-29 15:50:00,13.72,13.76,13.72,13.73,1317800.0,10.3843,10.4146,10.3843,10.3919,1317800.0
2007-08-30 09:30:00,13.63,13.75,13.56,13.67,421200.0,10.3162,10.407,10.2632,10.3465,421200.0
2007-08-30 09:40:00,13.67,13.68,13.63,13.63,212800.0,10.3465,10.354,10.3162,10.3162,212800.0
2007-08-30 09:50:00,13.63,13.65,13.62,13.63,338200.0,10.3162,10.3313,10.3086,10.3162,338200.0
2007-08-30 10:00:00,13.63,13.69,13.61,13.69,404600.0,10.3162,10.3616,10.3011,10.3616,404600.0
2007-08-30 10:10:00,13.68,13.71,13.65,13.71,311600.0,10.354,10.3767,10.3313,10.3767,311600.0
2007-08-30 10:20:00,13.7,13.74,13.69,13.71,344400.0,10.3692,10.3994,10.3616,10.3767,344400.0
2007-08-30 10:30:00,13.71,13.73,13.69,13.69,213000.0,10.3767,10.3919,10.3616,10.3616,213000.0
2007-08-30 10:40:00,13.69,13.71,13.65,13.67,364400.0,10.3616,10.3767,10.3313,10.3465,364400.0
2007-08-30 10:50:00,13.67,13.7,13.65,13.7,245800.0,10.3465,10.3692,10.3313,10.3692,245800.0
2007-08-30 11:00:00,13.7,13.72,13.69,13.72,396000.0,10.3692,10.3843,10.3616,10.3843,396000.0
2007-08-30 11:10:00,13.72,13.75,13.72,13.75,239000.0,10.3843,10.407,10.3843,10.407,239000.0
2007-08-30 11:20:00,13.74,13.76,13.73,13.74,196200.0,10.3994,10.4146,10.3919,10.3994,196200.0
2007-08-30 11:30:00,13.74,13.75,13.74,13.75,106400.0,10.3994,10.407,10.3994,10.407,106400.0
2007-08-30 11:40:00,13.75,13.77,13.73,13.73,289600.0,10.407,10.4222,10.3919,10.3919,289600.0
2007-08-30 11:50:00,13.74,13.74,13.72,13.72,187200.0,10.3994,10.3994,10.3843,10.3843,187200.0
2007-08-30 12:00:00,13.72,13.72,13.71,13.71,212600.0,10.3843,10.3843,10.3767,10.3767,212600.0
2007-08-30 12:10:00,13.71,13.72,13.68,13.68,145600.0,10.3767,10.3843,10.354,10.354,145600.0
2007-08-30 12:20:00,13.68,13.72,13.68,13.7,347600.0,10.354,10.3843,10.354,10.3692,347600.0
2007-08-30 12:30:00,13.7,13.72,13.69,13.72,170600.0,10.3692,10.3843,10.3616,10.3843,170600.0
2007-08-30 12:40:00,13.72,13.74,13.72,13.74,119000.0,10.3843,10.3994,10.3843,10.3994,119000.0
2007-08-30 12:50:00,13.73,13.75,13.73,13.75,129000.0,10.3919,10.407,10.3919,10.407,129000.0
2007-08-30 13:00:00,13.74,13.75,13.73,13.74,174800.0,10.3994,10.407,10.3919,10.3994,174800.0
2007-08-30 13:10:00,13.74,13.74,13.72,13.72,126800.0,10.3994,10.3994,10.3843,10.3843,126800.0
2007-08-30 13:20:00,13.73,13.73,13.71,13.71,111000.0,10.3919,10.3919,10.3767,10.3767,111000.0
2007-08-30 13:30:00,13.71,13.71,13.69,13.7,135200.0,10.3767,10.3767,10.3616,10.3692,135200.0
2007-08-30 13:40:00,13.7,13.71,13.68,13.68,136400.0,10.3692,10.3767,10.354,10.354,136400.0
2007-08-30 13:50:00,13.68,13.7,13.68,13.69,131400.0,10.354,10.3692,10.354,10.3616,131400.0
2007-08-30 14:00:00,13.69,13.72,13.69,13.71,142200.0,10.3616,10.3843,10.3616,10.3767,142200.0
2007-08-30 14:10:00,13.72,13.72,13.71,13.72,83600.0,10.3843,10.3843,10.3767,10.3843,83600.0
2007-08-30 14:20:00,13.72,13.72,13.71,13.72,203200.0,10.3843,10.3843,10.3767,10.3843,203200.0
2007-08-30 14:30:00,13.71,13.72,13.66,13.67,342200.0,10.3767,10.3843,10.3389,10.3465,342200.0
2007-08-30 14:40:00,13.67,13.67,13.63,13.63,189000.0,10.3465,10.3465,10.3162,10.3162,189000.0
2007-08-30 14:50:00,13.63,13.64,13.62,13.63,417200.0,10.3162,10.3238,10.3086,10.3162,417200.0
2007-08-30 15:00:00,13.63,13.67,13.63,13.67,401200.0,10.3162,10.3465,10.3162,10.3465,401200.0
2007-08-30 15:10:00,13.67,13.69,13.63,13.67,344800.0,10.3465,10.3616,10.3162,10.3465,344800.0
2007-08-30 15:20:00,13.67,13.71,13.65,13.7,274600.0,10.3465,10.3767,10.3313,10.3692,274600.0
2007-08-30 15:30:00,13.7,13.7,13.65,13.65,261400.0,10.3692,10.3692,10.3313,10.3313,261400.0
2007-08-30 15:40:00,13.65,13.65,13.63,13.63,643600.0,10.3313,10.3313,10.3162,10.3162,643600.0
2007-08-30 15:50:00,13.63,13.68,13.63,13.68,828800.0,10.3162,10.354,10.3162,10.354,828800.0
2007-08-31 09:30:00,13.8,13.83,13.79,13.82,854200.0,10.4449,10.4676,10.4373,10.46,854200.0
2007-08-31 09:40:00,13.82,13.85,13.8,13.81,567800.0,10.46,10.4827,10.4449,10.4524,567800.0
2007-08-31 09:50:00,13.81,13.87,13.81,13.87,802000.0,10.4524,10.4978,10.4524,10.4978,802000.0
2007-08-31 10:00:00,13.87,13.89,13.82,13.84,719400.0,10.4978,10.513,10.46,10.4751,719400.0
2007-08-31 10:10:00,13.84,13.84,13.8,13.81,398200.0,10.4751,10.4751,10.4449,10.4524,398200.0
2007-08-31 10:20:00,13.81,13.83,13.78,13.8,591200.0,10.4524,10.4676,10.4297,10.4449,591200.0
2007-08-31 10:30:00,13.8,13.83,13.79,13.81,792400.0,10.4449,10.4676,10.4373,10.4524,792400.0
2007-08-31 10:40:00,13.8,13.81,13.77,13.78,266400.0,10.4449,10.4524,10.4222,10.4297,266400.0
2007-08-31 10:50:00,13.78,13.79,13.76,13.77,157000.0,10.4297,10.4373,10.4146,10.4222,157000.0
2007-08-31 11:00:00,13.77,13.8,13.77,13.77,286200.0,10.4222,10.4449,10.4222,10.4222,286200.0
2007-08-31 11:10:00,13.77,13.8,13.77,13.8,234400.0,10.4222,10.4449,10.4222,10.4449,234400.0
2007-08-31 11:20:00,13.8,13.8,13.75,13.75,185800.0,10.4449,10.4449,10.407,10.407,185800.0
2007-08-31 11:30:00,13.75,13.8,13.74,13.8,279800.0,10.407,10.4449,10.3994,10.4449,279800.0
2007-08-31 11:40:00,13.79,13.8,13.77,13.77,225000.0,10.4373,10.4449,10.4222,10.4222,225000.0
2007-08-31 11:50:00,13.78,13.79,13.76,13.77,197600.0,10.4297,10.4373,10.4146,10.4222,197600.0
2007-08-31 12:00:00,13.77,13.77,13.75,13.76,110200.0,10.4222,10.4222,10.407,10.4146,110200.0
2007-08-31 12:10:00,13.76,13.78,13.76,13.78,123000.0,10.4146,10.4297,10.4146,10.4297,123000.0
2007-08-31 12:20:00,13.77,13.78,13.77,13.78,94000.0,10.4222,10.4297,10.4222,10.4297,94000.0
2007-08-31 12:30:00,13.78,13.8,13.77,13.79,202400.0,10.4297,10.4449,10.4222,10.4373,202400.0
2007-08-31 12:40:00,13.79,13.8,13.78,13.78,297200.0,10.4373,10.4449,10.4297,10.4297,297200.0
2007-08-31 12:50:00,13.78,13.8,13.78,13.79,93600.0,10.4297,10.4449,10.4297,10.4373,93600.0
2007-08-31 13:00:00,13.79,13.8,13.77,13.77,113400.0,10.4373,10.4449,10.4222,10.4222,113400.0
2007-08-31 13:10:00,13.77,13.78,13.76,13.78,385000.0,10.4222,10.4297,10.4146,10.4297,385000.0
2007-08-31 13:20:00,13.77,13.79,13.77,13.79,117800.0,10.4222,10.4373,10.4222,10.4373,117800.0
2007-08-31 13:30:00,13.79,13.79,13.77,13.77,417400.0,10.4373,10.4373,10.4222,10.4222,417400.0
2007-08-31 13:40:00,13.77,13.78,13.77,13.78,110000.0,10.4222,10.4297,10.4222,10.4297,110000.0
2007-08-31 13:50:00,13.78,13.78,13.77,13.78,230600.0,10.4297,10.4297,10.4222,10.4297,230600.0
2007-08-31 14:00:00,13.78,13.78,13.77,13.78,197000.0,10.4297,10.4297,10.4222,10.4297,197000.0
2007-08-31 14:10:00,13.78,13.8,13.77,13.79,290400.0,10.4297,10.4449,10.4222,10.4373,290400.0
2007-08-31 14:20:00,13.79,13.81,13.78,13.8,266400.0,10.4373,10.4524,10.4297,10.4449,266400.0
2007-08-31 14:30:00,13.8,13.84,13.8,13.84,203400.0,10.4449,10.4751,10.4449,10.4751,203400.0
2007-08-31 14:40:00,13.84,13.85,13.83,13.85,175600.0,10.4751,10.4827,10.4676,10.4827,175600.0
2007-08-31 14:50:00,13.85,13.85,13.84,13.84,150400.0,10.4827,10.4827,10.4751,10.4751,150400.0
2007-08-31 15:00:00,13.84,13.85,13.83,13.85,172800.0,10.4751,10.4827,10.4676,10.4827,172800.0
2007-08-31 15:10:00,13.85,13.88,13.85,13.86,394600.0,10.4827,10.5054,10.4827,10.4903,394600.0
2007-08-31 15:20:00,13.86,13.86,13.84,13.85,387800.0,10.4903,10.4903,10.4751,10.4827,387800.0
2007-08-31 15:30:00,13.86,13.86,13.83,13.85,417600.0,10.4903,10.4903,10.4676,10.4827,417600.0
2007-08-31 15:40:00,13.85,13.86,13.83,13.83,531400.0,10.4827,10.4903,10.4676,10.4676,531400.0
2007-08-31 15:50:00,13.83,13.84,13.77,13.79,1292400.0,10.4676,10.4751,10.4222,10.4373,1292400.0
2007-09-04 09:30:00,13.81,13.89,13.8,13.85,363800.0,10.4524,10.513,10.4449,10.4827,363800.0
2007-09-04 09:40:00,13.85,13.88,13.81,13.81,510400.0,10.4827,10.5054,10.4524,10.4524,510400.0
2007-09-04 09:50:00,13.81,13.81,13.76,13.78,261600.0,10.4524,10.4524,10.4146,10.4297,261600.0
2007-09-04 10:00:00,13.78,13.83,13.77,13.82,402000.0,10.4297,10.4676,10.4222,10.46,402000.0
2007-09-04 10:10:00,13.82,13.84,13.78,13.8,149600.0,10.46,10.4751,10.4297,10.4449,149600.0
2007-09-04 10:20:00,13.8,13.85,13.8,13.81,343800.0,10.4449,10.4827,10.4449,10.4524,343800.0
2007-09-04 10:30:00,13.81,13.86,13.79,13.85,383600.0,10.4524,10.4903,10.4373,10.4827,383600.0
2007-09-04 10:40:00,13.85,13.88,13.83,13.86,215200.0,10.4827,10.5054,10.4676,10.4903,215200.0
2007-09-04 10:50:00,13.86,13.88,13.85,13.86,133000.0,10.4903,10.5054,10.4827,10.4903,133000.0
2007-09-04 11:00:00,13.86,13.86,13.81,13.81,194600.0,10.4903,10.4903,10.4524,10.4524,194600.0
2007-09-04 11:10:00,13.81,13.85,13.81,13.84,157800.0,10.4524,10.4827,10.4524,10.4751,157800.0
2007-09-04 11:20:00,13.84,13.88,13.84,13.85,165800.0,10.4751,10.5054,10.4751,10.4827,165800.0
2007-09-04 11:30:00,13.85,13.87,13.84,13.86,142200.0,10.4827,10.4978,10.4751,10.4903,142200.0
2007-09-04 11:40:00,13.85,13.86,13.81,13.82,134400.0,10.4827,10.4903,10.4524,10.46,134400.0
2007-09-04 11:50:00,13.82,13.83,13.81,13.81,133800.0,10.46,10.4676,10.4524,10.4524,133800.0
2007-09-04 12:00:00,13.81,13.82,13.8,13.81,156800.0,10.4524,10.46,10.4449,10.4524,156800.0
2007-09-04 12:10:00,13.8,13.81,13.8,13.81,135000.0,10.4449,10.4524,10.4449,10.4524,135000.0
2007-09-04 12:20:00,13.81,13.84,13.81,13.84,152200.0,10.4524,10.4751,10.4524,10.4751,152200.0
2007-09-04 12:30:00,13.83,13.87,13.83,13.86,121000.0,10.4676,10.4978,10.4676,10.4903,121000.0
2007-09-04 12:40:00,13.86,13.88,13.85,13.85,212600.0,10.4903,10.5054,10.4827,10.4827,212600.0
2007-09-04 12:50:00,13.86,13.86,13.84,13.84,125800.0,10.4903,10.4903,10.4751,10.4751,125800.0
2007-09-04 13:00:00,13.84,13.84,13.81,13.83,125200.0,10.4751,10.4751,10.4524,10.4676,125200.0
2007-09-04 13:10:00,13.82,13.85,13.82,13.83,371000.0,10.46,10.4827,10.46,10.4676,371000.0
2007-09-04 13:20:00,13.83,13.84,13.8,13.81,205000.0,10.4676,10.4751,10.4449,10.4524,205000.0
2007-09-04 13:30:00,13.8,13.82,13.8,13.82,148200.0,10.4449,10.46,10.4449,10.46,148200.0
2007-09-04 13:40:00,13.81,13.84,13.81,13.83,150200.0,10.4524,10.4751,10.4524,10.4676,150200.0
2007-09-04 13:50:00,13.84,13.85,13.83,13.83,218400.0,10.4751,10.4827,10.4676,10.4676,218400.0
2007-09-04 14:00:00,13.83,13.84,13.81,13.82,297000.0,10.4676,10.4751,10.4524,10.46,297000.0
2007-09-04 14:10:00,13.82,13.83,13.82,13.83,200000.0,10.46,10.4676,10.46,10.4676,200000.0
2007-09-04 14:20:00,13.83,13.84,13.82,13.83,225600.0,10.4676,10.4751,10.46,10.4676,225600.0
2007-09-04 14:30:00,13.83,13.84,13.82,13.84,199400.0,10.4676,10.4751,10.46,10.4751,199400.0
2007-09-04 14:40:00,13.84,13.86,13.83,13.85,600400.0,10.4751,10.4903,10.4676,10.4827,600400.0
2007-09-04 14:50:00,13.85,13.88,13.85,13.88,338000.0,10.4827,10.5054,10.4827,10.5054,338000.0
2007-09-04 15:00:00,13.88,13.88,13.87,13.88,237600.0,10.5054,10.5054,10.4978,10.5054,237600.0
2007-09-04 15:10:00,13.88,13.89,13.87,13.88,920200.0,10.5054,10.513,10.4978,10.5054,920200.0
2007-09-04 15:20:00,13.88,13.93,13.87,13.93,613000.0,10.5054,10.5433,10.4978,10.5433,613000.0
2007-09-04 15:30:00,13.93,13.95,13.85,13.85,794000.0,10.5433,10.5584,10.4827,10.4827,794000.0
2007-09-04 15:40:00,13.85,13.88,13.84,13.85,1405600.0,10.4827,10.5054,10.4751,10.4827,1405600.0
2007-09-04 15:50:00,13.85,13.88,13.84,13.87,1042200.0,10.4827,10.5054,10.4751,10.4978,1042200.0
2007-09-05 09:30:00,13.77,13.8,13.74,13.79,454400.0,10.4222,10.4449,10.3994,10.4373,454400.0
2007-09-05 09:40:00,13.79,13.83,13.76,13.8,460800.0,10.4373,10.4676,10.4146,10.4449,460800.0
2007-09-05 09:50:00,13.8,13.81,13.74,13.76,267600.0,10.4449,10.4524,10.3994,10.4146,267600.0
2007-09-05 10:00:00,13.76,13.77,13.72,13.75,422000.0,10.4146,10.4222,10.3843,10.407,422000.0
2007-09-05 10:10:00,13.75,13.77,13.74,13.77,191400.0,10.407,10.4222,10.3994,10.4222,191400.0
2007-09-05 10:20:00,13.76,13.8,13.76,13.78,327600.0,10.4146,10.4449,10.4146,10.4297,327600.0
2007-09-05 10:30:00,13.78,13.83,13.78,13.83,188600.0,10.4297,10.4676,10.4297,10.4676,188600.0
2007-09-05 10:40:00,13.83,13.84,13.81,13.84,257200.0,10.4676,10.4751,10.4524,10.4751,257200.0
2007-09-05 10:50:00,13.83,13.85,13.82,13.84,213000.0,10.4676,10.4827,10.46,10.4751,213000.0
2007-09-05 11:00:00,13.84,13.85,13.79,13.8,169400.0,10.4751,10.4827,10.4373,10.4449,169400.0
2007-09-05 11:10:00,13.8,13.81,13.79,13.79,163200.0,10.4449,10.4524,10.4373,10.4373,163200.0
2007-09-05 11:20:00,13.8,13.8,13.76,13.77,145200.0,10.4449,10.4449,10.4146,10.4222,145200.0
2007-09-05 11:30:00,13.77,13.8,13.77,13.79,284400.0,10.4222,10.4449,10.4222,10.4373,284400.0
2007-09-05 11:40:00,13.78,13.8,13.77,13.78,123600.0,10.4297,10.4449,10.4222,10.4297,123600.0
2007-09-05 11:50:00,13.77,13.78,13.76,13.78,334000.0,10.4222,10.4297,10.4146,10.4297,334000.0
2007-09-05 12:00:00,13.78,13.78,13.75,13.77,176200.0,10.4297,10.4297,10.407,10.4222,176200.0
2007-09-05 12:10:00,13.77,13.78,13.76,13.76,201000.0,10.4222,10.4297,10.4146,10.4146,201000.0
2007-09-05 12:20:00,13.76,13.77,13.76,13.77,324800.0,10.4146,10.4222,10.4146,10.4222,324800.0
2007-09-05 12:30:00,13.77,13.77,13.76,13.77,113800.0,10.4222,10.4222,10.4146,10.4222,113800.0
2007-09-05 12:40:00,13.77,13.77,13.76,13.77,176800.0,10.4222,10.4222,10.4146,10.4222,176800.0
2007-09-05 12:50:00,13.77,13.81,13.77,13.81,163800.0,10.4222,10.4524,10.4222,10.4524,163800.0
2007-09-05 13:00:00,13.81,13.83,13.8,13.81,166800.0,10.4524,10.4676,10.4449,10.4524,166800.0
2007-09-05 13:10:00,13.81,13.83,13.81,13.81,142000.0,10.4524,10.4676,10.4524,10.4524,142000.0
2007-09-05 13:20:00,13.81,13.83,13.8,13.83,139800.0,10.4524,10.4676,10.4449,10.4676,139800.0
2007-09-05 13:30:00,13.82,13.83,13.78,13.78,205200.0,10.46,10.4676,10.4297,10.4297,205200.0
2007-09-05 13:40:00,13.78,13.79,13.76,13.76,217600.0,10.4297,10.4373,10.4146,10.4146,217600.0
2007-09-05 13:50:00,13.76,13.79,13.76,13.77,901200.0,10.4146,10.4373,10.4146,10.4222,901200.0
2007-09-05 14:00:00,13.77,13.8,13.74,13.74,494000.0,10.4222,10.4449,10.3994,10.3994,494000.0
2007-09-05 14:10:00,13.74,13.74,13.72,13.72,161000.0,10.3994,10.3994,10.3843,10.3843,161000.0
2007-09-05 14:20:00,13.73,13.74,13.7,13.71,350200.0,10.3919,10.3994,10.3692,10.3767,350200.0
2007-09-05 14:30:00,13.71,13.72,13.69,13.72,278000.0,10.3767,10.3843,10.3616,10.3843,278000.0
2007-09-05 14:40:00,13.72,13.72,13.67,13.68,484600.0,10.3843,10.3843,10.3465,10.354,484600.0
2007-09-05 14:50:00,13.68,13.74,13.66,13.73,246200.0,10.354,10.3994,10.3389,10.3919,246200.0
2007-09-05 15:00:00,13.73,13.76,13.72,13.76,220000.0,10.3919,10.4146,10.3843,10.4146,220000.0
2007-09-05 15:10:00,13.76,13.79,13.74,13.78,300400.0,10.4146,10.4373,10.3994,10.4297,300400.0
2007-09-05 15:20:00,13.78,13.79,13.75,13.78,334000.0,10.4297,10.4373,10.407,10.4297,334000.0
2007-09-05 15:30:00,13.78,13.79,13.72,13.72,426600.0,10.4297,10.4373,10.3843,10.3843,426600.0
2007-09-05 15:40:00,13.72,13.76,13.71,13.74,873400.0,10.3843,10.4146,10.3767,10.3994,873400.0
2007-09-05 15:50:00,13.74,13.75,13.72,13.73,1139800.0,10.3994,10.407,10.3843,10.3919,1139800.0
2007-09-06 09:30:00,13.72,13.86,13.72,13.8,496000.0,10.3843,10.4903,10.3843,10.4449,496000.0
2007-09-06 09:40:00,13.8,13.85,13.8,13.82,287600.0,10.4449,10.4827,10.4449,10.46,287600.0
2007-09-06 09:50:00,13.82,13.83,13.81,13.81,151600.0,10.46,10.4676,10.4524,10.4524,151600.0
2007-09-06 10:00:00,13.81,13.83,13.81,13.81,347600.0,10.4524,10.4676,10.4524,10.4524,347600.0
2007-09-06 10:10:00,13.81,13.82,13.8,13.81,230000.0,10.4524,10.46,10.4449,10.4524,230000.0
2007-09-06 10:20:00,13.81,13.82,13.8,13.81,238000.0,10.4524,10.46,10.4449,10.4524,238000.0
2007-09-06 10:30:00,13.81,13.81,13.8,13.8,188800.0,10.4524,10.4524,10.4449,10.4449,188800.0
2007-09-06 10:40:00,13.81,13.81,13.78,13.78,257400.0,10.4524,10.4524,10.4297,10.4297,257400.0
2007-09-06 10:50:00,13.78,13.81,13.78,13.78,165200.0,10.4297,10.4524,10.4297,10.4297,165200.0
2007-09-06 11:00:00,13.78,13.79,13.78,13.78,129200.0,10.4297,10.4373,10.4297,10.4297,129200.0
2007-09-06 11:10:00,13.79,13.8,13.78,13.8,183000.0,10.4373,10.4449,10.4297,10.4449,183000.0
2007-09-06 11:20:00,13.8,13.84,13.8,13.81,324400.0,10.4449,10.4751,10.4449,10.4524,324400.0
2007-09-06 11:30:00,13.81,13.84,13.81,13.83,310200.0,10.4524,10.4751,10.4524,10.4676,310200.0
2007-09-06 11:40:00,13.83,13.85,13.83,13.85,149200.0,10.4676,10.4827,10.4676,10.4827,149200.0
2007-09-06 11:50:00,13.85,13.85,13.82,13.83,189200.0,10.4827,10.4827,10.46,10.4676,189200.0
2007-09-06 12:00:00,13.83,13.83,13.81,13.81,164600.0,10.4676,10.4676,10.4524,10.4524,164600.0
2007-09-06 12:10:00,13.81,13.85,13.81,13.84,218200.0,10.4524,10.4827,10.4524,10.4751,218200.0
2007-09-06 12:20:00,13.85,13.85,13.84,13.85,136000.0,10.4827,10.4827,10.4751,10.4827,136000.0
2007-09-06 12:30:00,13.85,13.85,13.84,13.84,217400.0,10.4827,10.4827,10.4751,10.4751,217400.0
2007-09-06 12:40:00,13.84,13.84,13.8,13.81,191200.0,10.4751,10.4751,10.4449,10.4524,191200.0
2007-09-06 12:50:00,13.81,13.83,13.79,13.82,283400.0,10.4524,10.4676,10.4373,10.46,283400.0
2007-09-06 13:00:00,13.83,13.83,13.8,13.81,108800.0,10.4676,10.4676,10.4449,10.4524,108800.0
2007-09-06 13:10:00,13.81,13.81,13.79,13.81,223400.0,10.4524,10.4524,10.4373,10.4524,223400.0
2007-09-06 13:20:00,13.81,13.83,13.81,13.82,399400.0,10.4524,10.4676,10.4524,10.46,399400.0
2007-09-06 13:30:00,13.81,13.83,13.81,13.82,424400.0,10.4524,10.4676,10.4524,10.46,424400.0
2007-09-06 13:40:00,13.82,13.83,13.81,13.81,181600.0,10.46,10.4676,10.4524,10.4524,181600.0
2007-09-06 13:50:00,13.81,13.81,13.81,13.81,43000.0,10.4524,10.4524,10.4524,10.4524,43000.0
2007-09-06 14:00:00,13.81,13.81,13.79,13.8,154400.0,10.4524,10.4524,10.4373,10.4449,154400.0
2007-09-06 14:10:00,13.81,13.84,13.81,13.84,206800.0,10.4524,10.4751,10.4524,10.4751,206800.0
2007-09-06 14:20:00,13.84,13.85,13.83,13.83,209600.0,10.4751,10.4827,10.4676,10.4676,209600.0
2007-09-06 14:30:00,13.84,13.85,13.82,13.84,174600.0,10.4751,10.4827,10.46,10.4751,174600.0
2007-09-06 14:40:00,13.84,13.85,13.84,13.84,153400.0,10.4751,10.4827,10.4751,10.4751,153400.0
2007-09-06 14:50:00,13.85,13.85,13.84,13.85,160600.0,10.4827,10.4827,10.4751,10.4827,160600.0
2007-09-06 15:00:00,13.85,13.86,13.84,13.84,287400.0,10.4827,10.4903,10.4751,10.4751,287400.0
2007-09-06 15:10:00,13.84,13.84,13.81,13.82,178400.0,10.4751,10.4751,10.4524,10.46,178400.0
2007-09-06 15:20:00,13.82,13.83,13.81,13.81,154200.0,10.46,10.4676,10.4524,10.4524,154200.0
2007-09-06 15:30:00,13.82,13.82,13.81,13.81,171800.0,10.46,10.46,10.4524,10.4524,171800.0
2007-09-06 15:40:00,13.81,13.81,13.78,13.79,415800.0,10.4524,10.4524,10.4297,10.4373,415800.0
2007-09-06 15:50:00,13.79,13.81,13.78,13.79,632600.0,10.4373,10.4524,10.4297,10.4373,632600.0
2007-09-07 09:30:00,13.63,13.74,13.61,13.62,629400.0,10.3162,10.3994,10.3011,10.3086,629400.0
2007-09-07 09:40:00,13.62,13.65,13.6,13.61,392800.0,10.3086,10.3313,10.2935,10.3011,392800.0
2007-09-07 09:50:00,13.61,13.64,13.6,13.61,274200.0,10.3011,10.3238,10.2935,10.3011,274200.0
2007-09-07 10:00:00,13.61,13.65,13.6,13.61,376000.0,10.3011,10.3313,10.2935,10.3011,376000.0
2007-09-07 10:10:00,13.61,13.63,13.6,13.63,383200.0,10.3011,10.3162,10.2935,10.3162,383200.0
2007-09-07 10:20:00,13.63,13.65,13.62,13.64,237600.0,10.3162,10.3313,10.3086,10.3238,237600.0
2007-09-07 10:30:00,13.63,13.64,13.6,13.6,293200.0,10.3162,10.3238,10.2935,10.2935,293200.0
2007-09-07 10:40:00,13.6,13.61,13.56,13.56,393400.0,10.2935,10.3011,10.2632,10.2632,393400.0
2007-09-07 10:50:00,13.56,13.56,13.53,13.54,371800.0,10.2632,10.2632,10.2405,10.2481,371800.0
2007-09-07 11:00:00,13.54,13.56,13.54,13.56,213200.0,10.2481,10.2632,10.2481,10.2632,213200.0
2007-09-07 11:10:00,13.56,13.56,13.52,13.54,288000.0,10.2632,10.2632,10.2329,10.2481,288000.0
2007-09-07 11:20:00,13.54,13.55,13.53,13.53,201000.0,10.2481,10.2556,10.2405,10.2405,201000.0
2007-09-07 11:30:00,13.53,13.56,13.53,13.53,270400.0,10.2405,10.2632,10.2405,10.2405,270400.0
2007-09-07 11:40:00,13.54,13.55,13.52,13.53,370400.0,10.2481,10.2556,10.2329,10.2405,370400.0
2007-09-07 11:50:00,13.53,13.55,13.52,13.54,278200.0,10.2405,10.2556,10.2329,10.2481,278200.0
2007-09-07 12:00:00,13.53,13.55,13.53,13.55,181400.0,10.2405,10.2556,10.2405,10.2556,181400.0
2007-09-07 12:10:00,13.55,13.55,13.53,13.54,254200.0,10.2556,10.2556,10.2405,10.2481,254200.0
2007-09-07 12:20:00,13.53,13.55,13.53,13.54,225600.0,10.2405,10.2556,10.2405,10.2481,225600.0
2007-09-07 12:30:00,13.54,13.56,13.54,13.54,206600.0,10.2481,10.2632,10.2481,10.2481,206600.0
2007-09-07 12:40:00,13.54,13.55,13.52,13.53,245400.0,10.2481,10.2556,10.2329,10.2405,245400.0
2007-09-07 12:50:00,13.53,13.54,13.53,13.54,184600.0,10.2405,10.2481,10.2405,10.2481,184600.0
2007-09-07 13:00:00,13.54,13.56,13.54,13.56,251600.0,10.2481,10.2632,10.2481,10.2632,251600.0
2007-09-07 13:10:00,13.56,13.57,13.55,13.56,237000.0,10.2632,10.2708,10.2556,10.2632,237000.0
2007-09-07 13:20:00,13.56,13.56,13.54,13.55,195600.0,10.2632,10.2632,10.2481,10.2556,195600.0
2007-09-07 13:30:00,13.55,13.56,13.53,13.54,444600.0,10.2556,10.2632,10.2405,10.2481,444600.0
2007-09-07 13:40:00,13.54,13.55,13.53,13.53,152600.0,10.2481,10.2556,10.2405,10.2405,152600.0
2007-09-07 13:50:00,13.54,13.54,13.52,13.52,166600.0,10.2481,10.2481,10.2329,10.2329,166600.0
2007-09-07 14:00:00,13.52,13.53,13.51,13.53,243800.0,10.2329,10.2405,10.2254,10.2405,243800.0
2007-09-07 14:10:00,13.53,13.54,13.52,13.54,289400.0,10.2405,10.2481,10.2329,10.2481,289400.0
2007-09-07 14:20:00,13.54,13.54,13.53,13.53,285200.0,10.2481,10.2481,10.2405,10.2405,285200.0
2007-09-07 14:30:00,13.53,13.53,13.52,13.53,206200.0,10.2405,10.2405,10.2329,10.2405,206200.0
2007-09-07 14:40:00,13.53,13.54,13.51,13.51,218000.0,10.2405,10.2481,10.2254,10.2254,218000.0
2007-09-07 14:50:00,13.51,13.52,13.51,13.51,321200.0,10.2254,10.2329,10.2254,10.2254,321200.0
2007-09-07 15:00:00,13.51,13.53,13.51,13.52,388200.0,10.2254,10.2405,10.2254,10.2329,388200.0
2007-09-07 15:10:00,13.52,13.53,13.51,13.52,410000.0,10.2329,10.2405,10.2254,10.2329,410000.0
2007-09-07 15:20:00,13.52,13.53,13.51,13.52,539000.0,10.2329,10.2405,10.2254,10.2329,539000.0
2007-09-07 15:30:00,13.52,13.53,13.51,13.53,702000.0,10.2329,10.2405,10.2254,10.2405,702000.0
2007-09-07 15:40:00,13.53,13.58,13.52,13.56,929000.0,10.2405,10.2783,10.2329,10.2632,929000.0
2007-09-07 15:50:00,13.56,13.61,13.56,13.6,1550200.0,10.2632,10.3011,10.2632,10.2935,1550200.0
2007-09-10 09:30:00,13.63,13.65,13.56,13.61,368800.0,10.3162,10.3313,10.2632,10.3011,368800.0
2007-09-10 09:40:00,13.61,13.65,13.61,13.63,188600.0,10.3011,10.3313,10.3011,10.3162,188600.0
2007-09-10 09:50:00,13.63,13.63,13.61,13.61,185400.0,10.3162,10.3162,10.3011,10.3011,185400.0
2007-09-10 10:00:00,13.61,13.65,13.61,13.61,325200.0,10.3011,10.3313,10.3011,10.3011,325200.0
2007-09-10 10:10:00,13.61,13.62,13.6,13.6,501800.0,10.3011,10.3086,10.2935,10.2935,501800.0
2007-09-10 10:20:00,13.61,13.61,13.56,13.56,580800.0,10.3011,10.3011,10.2632,10.2632,580800.0
2007-09-10 10:30:00,13.56,13.58,13.51,13.54,636600.0,10.2632,10.2783,10.2254,10.2481,636600.0
2007-09-10 10:40:00,13.53,13.54,13.5,13.52,347200.0,10.2405,10.2481,10.2178,10.2329,347200.0
2007-09-10 10:50:00,13.52,13.54,13.51,13.53,203800.0,10.2329,10.2481,10.2254,10.2405,203800.0
2007-09-10 11:00:00,13.54,13.54,13.52,13.52,204400.0,10.2481,10.2481,10.2329,10.2329,204400.0
2007-09-10 11:10:00,13.52,13.52,13.46,13.47,481000.0,10.2329,10.2329,10.1875,10.1951,481000.0
2007-09-10 11:20:00,13.46,13.47,13.46,13.46,234800.0,10.1875,10.1951,10.1875,10.1875,234800.0
2007-09-10 11:30:00,13.46,13.46,13.4,13.43,455800.0,10.1875,10.1875,10.1421,10.1648,455800.0
2007-09-10 11:40:00,13.43,13.48,13.43,13.47,271000.0,10.1648,10.2027,10.1648,10.1951,271000.0
2007-09-10 11:50:00,13.47,13.5,13.47,13.49,315400.0,10.1951,10.2178,10.1951,10.2102,315400.0
2007-09-10 12:00:00,13.5,13.53,13.49,13.49,232000.0,10.2178,10.2405,10.2102,10.2102,232000.0
2007-09-10 12:10:00,13.49,13.49,13.47,13.47,120600.0,10.2102,10.2102,10.1951,10.1951,120600.0
2007-09-10 12:20:00,13.47,13.51,13.47,13.48,209400.0,10.1951,10.2254,10.1951,10.2027,209400.0
2007-09-10 12:30:00,13.48,13.53,13.47,13.52,274800.0,10.2027,10.2405,10.1951,10.2329,274800.0
2007-09-10 12:40:00,13.52,13.52,13.49,13.52,196400.0,10.2329,10.2329,10.2102,10.2329,196400.0
2007-09-10 12:50:00,13.51,13.54,13.49,13.53,247000.0,10.2254,10.2481,10.2102,10.2405,247000.0
2007-09-10 13:00:00,13.53,13.55,13.51,13.53,223400.0,10.2405,10.2556,10.2254,10.2405,223400.0
2007-09-10 13:10:00,13.53,13.56,13.52,13.56,231600.0,10.2405,10.2632,10.2329,10.2632,231600.0
2007-09-10 13:20:00,13.56,13.56,13.54,13.56,256800.0,10.2632,10.2632,10.2481,10.2632,256800.0
2007-09-10 13:30:00,13.56,13.58,13.54,13.56,311200.0,10.2632,10.2783,10.2481,10.2632,311200.0
2007-09-10 13:40:00,13.56,13.56,13.52,13.52,103800.0,10.2632,10.2632,10.2329,10.2329,103800.0
2007-09-10 13:50:00,13.52,13.54,13.52,13.54,183000.0,10.2329,10.2481,10.2329,10.2481,183000.0
2007-09-10 14:00:00,13.53,13.54,13.51,13.52,182400.0,10.2405,10.2481,10.2254,10.2329,182400.0
2007-09-10 14:10:00,13.52,13.56,13.52,13.55,166400.0,10.2329,10.2632,10.2329,10.2556,166400.0
2007-09-10 14:20:00,13.55,13.59,13.54,13.59,200600.0,10.2556,10.2859,10.2481,10.2859,200600.0
2007-09-10 14:30:00,13.59,13.61,13.56,13.59,261400.0,10.2859,10.3011,10.2632,10.2859,261400.0
2007-09-10 14:40:00,13.59,13.62,13.58,13.6,201800.0,10.2859,10.3086,10.2783,10.2935,201800.0
2007-09-10 14:50:00,13.6,13.6,13.55,13.59,203200.0,10.2935,10.2935,10.2556,10.2859,203200.0
2007-09-10 15:00:00,13.58,13.63,13.56,13.63,233200.0,10.2783,10.3162,10.2632,10.3162,233200.0
2007-09-10 15:10:00,13.63,13.65,13.62,13.63,491400.0,10.3162,10.3313,10.3086,10.3162,491400.0
2007-09-10 15:20:00,13.63,13.67,13.63,13.63,257800.0,10.3162,10.3465,10.3162,10.3162,257800.0
2007-09-10 15:30:00,13.62,13.63,13.61,13.61,289200.0,10.3086,10.3162,10.3011,10.3011,289200.0
2007-09-10 15:40:00,13.62,13.62,13.58,13.58,433200.0,10.3086,10.3086,10.2783,10.2783,433200.0
2007-09-10 15:50:00,13.58,13.58,13.52,13.53,999800.0,10.2783,10.2783,10.2329,10.2405,999800.0
2007-09-11 09:30:00,13.58,13.63,13.53,13.63,494000.0,10.2783,10.3162,10.2405,10.3162,494000.0
2007-09-11 09:40:00,13.63,13.65,13.6,13.63,579000.0,10.3162,10.3313,10.2935,10.3162,579000.0
2007-09-11 09:50:00,13.63,13.63,13.58,13.58,384200.0,10.3162,10.3162,10.2783,10.2783,384200.0
2007-09-11 10:00:00,13.58,13.63,13.58,13.58,271600.0,10.2783,10.3162,10.2783,10.2783,271600.0
2007-09-11 10:10:00,13.58,13.61,13.58,13.59,195200.0,10.2783,10.3011,10.2783,10.2859,195200.0
2007-09-11 10:20:00,13.59,13.61,13.58,13.58,346800.0,10.2859,10.3011,10.2783,10.2783,346800.0
2007-09-11 10:30:00,13.58,13.67,13.58,13.65,524600.0,10.2783,10.3465,10.2783,10.3313,524600.0
2007-09-11 10:40:00,13.65,13.67,13.64,13.65,191000.0,10.3313,10.3465,10.3238,10.3313,191000.0
2007-09-11 10:50:00,13.65,13.66,13.63,13.65,173200.0,10.3313,10.3389,10.3162,10.3313,173200.0
2007-09-11 11:00:00,13.64,13.65,13.61,13.63,205400.0,10.3238,10.3313,10.3011,10.3162,205400.0
2007-09-11 11:10:00,13.63,13.63,13.6,13.62,170400.0,10.3162,10.3162,10.2935,10.3086,170400.0
2007-09-11 11:20:00,13.62,13.63,13.6,13.62,140400.0,10.3086,10.3162,10.2935,10.3086,140400.0
2007-09-11 11:30:00,13.62,13.63,13.59,13.59,226000.0,10.3086,10.3162,10.2859,10.2859,226000.0
2007-09-11 11:40:00,13.59,13.61,13.59,13.6,115800.0,10.2859,10.3011,10.2859,10.2935,115800.0
2007-09-11 11:50:00,13.6,13.61,13.59,13.59,133400.0,10.2935,10.3011,10.2859,10.2859,133400.0
2007-09-11 12:00:00,13.59,13.59,13.58,13.59,200800.0,10.2859,10.2859,10.2783,10.2859,200800.0
2007-09-11 12:10:00,13.59,13.61,13.58,13.61,137200.0,10.2859,10.3011,10.2783,10.3011,137200.0
2007-09-11 12:20:00,13.61,13.64,13.61,13.64,185400.0,10.3011,10.3238,10.3011,10.3238,185400.0
2007-09-11 12:30:00,13.64,13.66,13.63,13.65,218800.0,10.3238,10.3389,10.3162,10.3313,218800.0
2007-09-11 12:40:00,13.65,13.66,13.65,13.66,79200.0,10.3313,10.3389,10.3313,10.3389,79200.0
2007-09-11 12:50:00,13.66,13.69,13.65,13.68,237800.0,10.3389,10.3616,10.3313,10.354,237800.0
2007-09-11 13:00:00,13.68,13.69,13.67,13.68,153800.0,10.354,10.3616,10.3465,10.354,153800.0
2007-09-11 13:10:00,13.69,13.69,13.63,13.63,201800.0,10.3616,10.3616,10.3162,10.3162,201800.0
2007-09-11 13:20:00,13.63,13.65,13.62,13.64,311400.0,10.3162,10.3313,10.3086,10.3238,311400.0
2007-09-11 13:30:00,13.64,13.68,13.64,13.67,258000.0,10.3238,10.354,10.3238,10.3465,258000.0
2007-09-11 13:40:00,13.67,13.7,13.65,13.69,242600.0,10.3465,10.3692,10.3313,10.3616,242600.0
2007-09-11 13:50:00,13.69,13.7,13.67,13.67,201600.0,10.3616,10.3692,10.3465,10.3465,201600.0
2007-09-11 14:00:00,13.67,13.72,13.67,13.71,314800.0,10.3465,10.3843,10.3465,10.3767,314800.0
2007-09-11 14:10:00,13.71,13.74,13.71,13.72,249600.0,10.3767,10.3994,10.3767,10.3843,249600.0
2007-09-11 14:20:00,13.72,13.74,13.7,13.74,276600.0,10.3843,10.3994,10.3692,10.3994,276600.0
2007-09-11 14:30:00,13.73,13.74,13.71,13.71,196600.0,10.3919,10.3994,10.3767,10.3767,196600.0
2007-09-11 14:40:00,13.71,13.72,13.69,13.69,159400.0,10.3767,10.3843,10.3616,10.3616,159400.0
2007-09-11 14:50:00,13.69,13.7,13.67,13.7,163400.0,10.3616,10.3692,10.3465,10.3692,163400.0
2007-09-11 15:00:00,13.7,13.7,13.68,13.7,173800.0,10.3692,10.3692,10.354,10.3692,173800.0
2007-09-11 15:10:00,13.7,13.72,13.7,13.7,182400.0,10.3692,10.3843,10.3692,10.3692,182400.0
2007-09-11 15:20:00,13.7,13.71,13.68,13.7,171200.0,10.3692,10.3767,10.354,10.3692,171200.0
2007-09-11 15:30:00,13.69,13.71,13.65,13.66,248800.0,10.3616,10.3767,10.3313,10.3389,248800.0
2007-09-11 15:40:00,13.65,13.65,13.63,13.63,494800.0,10.3313,10.3313,10.3162,10.3162,494800.0
2007-09-11 15:50:00,13.63,13.68,13.63,13.68,912800.0,10.3162,10.354,10.3162,10.354,912800.0
2007-09-12 09:30:00,13.6,13.67,13.54,13.59,484800.0,10.2935,10.3465,10.2481,10.2859,484800.0
2007-09-12 09:40:00,13.59,13.61,13.55,13.57,364200.0,10.2859,10.3011,10.2556,10.2708,364200.0
2007-09-12 09:50:00,13.57,13.65,13.57,13.65,439000.0,10.2708,10.3313,10.2708,10.3313,439000.0
2007-09-12 10:00:00,13.65,13.67,13.63,13.63,226600.0,10.3313,10.3465,10.3162,10.3162,226600.0
2007-09-12 10:10:00,13.63,13.67,13.63,13.64,190400.0,10.3162,10.3465,10.3162,10.3238,190400.0
2007-09-12 10:20:00,13.65,13.67,13.64,13.65,199000.0,10.3313,10.3465,10.3238,10.3313,199000.0
2007-09-12 10:30:00,13.65,13.7,13.65,13.7,249600.0,10.3313,10.3692,10.3313,10.3692,249600.0
2007-09-12 10:40:00,13.69,13.7,13.63,13.63,123600.0,10.3616,10.3692,10.3162,10.3162,123600.0
2007-09-12 10:50:00,13.63,13.64,13.6,13.6,186000.0,10.3162,10.3238,10.2935,10.2935,186000.0
2007-09-12 11:00:00,13.6,13.63,13.6,13.61,377400.0,10.2935,10.3162,10.2935,10.3011,377400.0
2007-09-12 11:10:00,13.61,13.65,13.61,13.65,183400.0,10.3011,10.3313,10.3011,10.3313,183400.0
2007-09-12 11:20:00,13.65,13.68,13.65,13.65,191400.0,10.3313,10.354,10.3313,10.3313,191400.0
2007-09-12 11:30:00,13.66,13.66,13.63,13.65,73400.0,10.3389,10.3389,10.3162,10.3313,73400.0
2007-09-12 11:40:00,13.65,13.65,13.63,13.63,103000.0,10.3313,10.3313,10.3162,10.3162,103000.0
2007-09-12 11:50:00,13.64,13.64,13.62,13.64,288400.0,10.3238,10.3238,10.3086,10.3238,288400.0
2007-09-12 12:00:00,13.64,13.65,13.63,13.65,97000.0,10.3238,10.3313,10.3162,10.3313,97000.0
2007-09-12 12:10:00,13.65,13.67,13.65,13.65,218200.0,10.3313,10.3465,10.3313,10.3313,218200.0
2007-09-12 12:20:00,13.65,13.65,13.63,13.63,235400.0,10.3313,10.3313,10.3162,10.3162,235400.0
2007-09-12 12:30:00,13.63,13.63,13.61,13.61,152600.0,10.3162,10.3162,10.3011,10.3011,152600.0
2007-09-12 12:40:00,13.61,13.62,13.59,13.6,197000.0,10.3011,10.3086,10.2859,10.2935,197000.0
2007-09-12 12:50:00,13.6,13.6,13.58,13.59,108400.0,10.2935,10.2935,10.2783,10.2859,108400.0
2007-09-12 13:00:00,13.59,13.59,13.58,13.58,167600.0,10.2859,10.2859,10.2783,10.2783,167600.0
2007-09-12 13:10:00,13.58,13.59,13.57,13.58,257400.0,10.2783,10.2859,10.2708,10.2783,257400.0
2007-09-12 13:20:00,13.58,13.59,13.58,13.58,101400.0,10.2783,10.2859,10.2783,10.2783,101400.0
2007-09-12 13:30:00,13.58,13.61,13.58,13.61,190800.0,10.2783,10.3011,10.2783,10.3011,190800.0
2007-09-12 13:40:00,13.61,13.62,13.61,13.62,150000.0,10.3011,10.3086,10.3011,10.3086,150000.0
2007-09-12 13:50:00,13.61,13.63,13.61,13.62,163200.0,10.3011,10.3162,10.3011,10.3086,163200.0
2007-09-12 14:00:00,13.63,13.65,13.62,13.65,174800.0,10.3162,10.3313,10.3086,10.3313,174800.0
2007-09-12 14:10:00,13.64,13.66,13.63,13.63,203000.0,10.3238,10.3389,10.3162,10.3162,203000.0
2007-09-12 14:20:00,13.64,13.65,13.62,13.63,189600.0,10.3238,10.3313,10.3086,10.3162,189600.0
2007-09-12 14:30:00,13.62,13.65,13.62,13.64,152600.0,10.3086,10.3313,10.3086,10.3238,152600.0
2007-09-12 14:40:00,13.63,13.64,13.62,13.62,268200.0,10.3162,10.3238,10.3086,10.3086,268200.0
2007-09-12 14:50:00,13.62,13.64,13.62,13.63,242600.0,10.3086,10.3238,10.3086,10.3162,242600.0
2007-09-12 15:00:00,13.63,13.65,13.63,13.63,372800.0,10.3162,10.3313,10.3162,10.3162,372800.0
2007-09-12 15:10:00,13.63,13.64,13.61,13.62,227200.0,10.3162,10.3238,10.3011,10.3086,227200.0
2007-09-12 15:20:00,13.62,13.65,13.62,13.63,322800.0,10.3086,10.3313,10.3086,10.3162,322800.0
2007-09-12 15:30:00,13.63,13.64,13.62,13.63,364200.0,10.3162,10.3238,10.3086,10.3162,364200.0
2007-09-12 15:40:00,13.63,13.65,13.63,13.65,320800.0,10.3162,10.3313,10.3162,10.3313,320800.0
2007-09-12 15:50:00,13.65,13.67,13.65,13.67,869000.0,10.3313,10.3465,10.3313,10.3465,869000.0
2007-09-13 09:30:00,13.72,13.73,13.65,13.68,366200.0,10.3843,10.3919,10.3313,10.354,366200.0
2007-09-13 09:40:00,13.68,13.69,13.62,13.63,179400.0,10.354,10.3616,10.3086,10.3162,179400.0
2007-09-13 09:50:00,13.63,13.65,13.63,13.64,284200.0,10.3162,10.3313,10.3162,10.3238,284200.0
2007-09-13 10:00:00,13.65,13.69,13.64,13.67,424000.0,10.3313,10.3616,10.3238,10.3465,424000.0
2007-09-13 10:10:00,13.66,13.66,13.63,13.63,348800.0,10.3389,10.3389,10.3162,10.3162,348800.0
2007-09-13 10:20:00,13.63,13.69,13.63,13.69,128400.0,10.3162,10.3616,10.3162,10.3616,128400.0
2007-09-13 10:30:00,13.69,13.72,13.68,13.71,173400.0,10.3616,10.3843,10.354,10.3767,173400.0
2007-09-13 10:40:00,13.72,13.72,13.7,13.71,108200.0,10.3843,10.3843,10.3692,10.3767,108200.0
2007-09-13 10:50:00,13.71,13.74,13.7,13.74,338600.0,10.3767,10.3994,10.3692,10.3994,338600.0
2007-09-13 11:00:00,13.74,13.74,13.72,13.72,252600.0,10.3994,10.3994,10.3843,10.3843,252600.0
2007-09-13 11:10:00,13.73,13.74,13.72,13.74,228400.0,10.3919,10.3994,10.3843,10.3994,228400.0
2007-09-13 11:20:00,13.74,13.75,13.73,13.74,97400.0,10.3994,10.407,10.3919,10.3994,97400.0
2007-09-13 11:30:00,13.74,13.76,13.72,13.73,382800.0,10.3994,10.4146,10.3843,10.3919,382800.0
2007-09-13 11:40:00,13.73,13.73,13.7,13.7,166600.0,10.3919,10.3919,10.3692,10.3692,166600.0
2007-09-13 11:50:00,13.7,13.72,13.69,13.72,104400.0,10.3692,10.3843,10.3616,10.3843,104400.0
2007-09-13 12:00:00,13.72,13.72,13.71,13.71,86400.0,10.3843,10.3843,10.3767,10.3767,86400.0
2007-09-13 12:10:00,13.71,13.71,13.7,13.71,84000.0,10.3767,10.3767,10.3692,10.3767,84000.0
2007-09-13 12:20:00,13.71,13.72,13.7,13.72,99000.0,10.3767,10.3843,10.3692,10.3843,99000.0
2007-09-13 12:30:00,13.72,13.73,13.72,13.72,84800.0,10.3843,10.3919,10.3843,10.3843,84800.0
2007-09-13 12:40:00,13.71,13.72,13.71,13.71,79000.0,10.3767,10.3843,10.3767,10.3767,79000.0
2007-09-13 12:50:00,13.71,13.72,13.71,13.71,214800.0,10.3767,10.3843,10.3767,10.3767,214800.0
2007-09-13 13:00:00,13.71,13.73,13.71,13.72,154000.0,10.3767,10.3919,10.3767,10.3843,154000.0
2007-09-13 13:10:00,13.72,13.75,13.72,13.75,252400.0,10.3843,10.407,10.3843,10.407,252400.0
2007-09-13 13:20:00,13.75,13.77,13.74,13.76,514200.0,10.407,10.4222,10.3994,10.4146,514200.0
2007-09-13 13:30:00,13.77,13.83,13.76,13.81,709800.0,10.4222,10.4676,10.4146,10.4524,709800.0
2007-09-13 13:40:00,13.81,13.81,13.79,13.8,301800.0,10.4524,10.4524,10.4373,10.4449,301800.0
2007-09-13 13:50:00,13.8,13.81,13.79,13.79,171200.0,10.4449,10.4524,10.4373,10.4373,171200.0
2007-09-13 14:00:00,13.8,13.83,13.79,13.82,159600.0,10.4449,10.4676,10.4373,10.46,159600.0
2007-09-13 14:10:00,13.82,13.83,13.81,13.81,287800.0,10.46,10.4676,10.4524,10.4524,287800.0
2007-09-13 14:20:00,13.81,13.83,13.81,13.81,228600.0,10.4524,10.4676,10.4524,10.4524,228600.0
2007-09-13 14:30:00,13.82,13.82,13.79,13.8,391400.0,10.46,10.46,10.4373,10.4449,391400.0
2007-09-13 14:40:00,13.79,13.82,13.78,13.81,326000.0,10.4373,10.46,10.4297,10.4524,326000.0
2007-09-13 14:50:00,13.81,13.83,13.81,13.81,227400.0,10.4524,10.4676,10.4524,10.4524,227400.0
2007-09-13 15:00:00,13.82,13.85,13.81,13.84,362800.0,10.46,10.4827,10.4524,10.4751,362800.0
2007-09-13 15:10:00,13.84,13.84,13.8,13.8,510000.0,10.4751,10.4751,10.4449,10.4449,510000.0
2007-09-13 15:20:00,13.8,13.85,13.79,13.8,405000.0,10.4449,10.4827,10.4373,10.4449,405000.0
2007-09-13 15:30:00,13.8,13.81,13.78,13.79,352800.0,10.4449,10.4524,10.4297,10.4373,352800.0
2007-09-13 15:40:00,13.79,13.8,13.74,13.74,829600.0,10.4373,10.4449,10.3994,10.3994,829600.0
2007-09-13 15:50:00,13.74,13.78,13.74,13.74,1171400.0,10.3994,10.4297,10.3994,10.3994,1171400.0
2007-09-14 09:30:00,13.65,13.72,13.63,13.72,506600.0,10.3313,10.3843,10.3162,10.3843,506600.0
2007-09-14 09:40:00,13.72,13.72,13.64,13.65,304800.0,10.3843,10.3843,10.3238,10.3313,304800.0
2007-09-14 09:50:00,13.66,13.7,13.65,13.69,262000.0,10.3389,10.3692,10.3313,10.3616,262000.0
2007-09-14 10:00:00,13.69,13.77,13.69,13.77,221800.0,10.3616,10.4222,10.3616,10.4222,221800.0
2007-09-14 10:10:00,13.77,13.79,13.73,13.76,322800.0,10.4222,10.4373,10.3919,10.4146,322800.0
2007-09-14 10:20:00,13.76,13.77,13.71,13.72,246400.0,10.4146,10.4222,10.3767,10.3843,246400.0
2007-09-14 10:30:00,13.72,13.73,13.7,13.7,142800.0,10.3843,10.3919,10.3692,10.3692,142800.0
2007-09-14 10:40:00,13.7,13.72,13.68,13.7,295800.0,10.3692,10.3843,10.354,10.3692,295800.0
2007-09-14 10:50:00,13.7,13.7,13.65,13.68,336000.0,10.3692,10.3692,10.3313,10.354,336000.0
2007-09-14 11:00:00,13.68,13.71,13.67,13.7,228000.0,10.354,10.3767,10.3465,10.3692,228000.0
2007-09-14 11:10:00,13.7,13.7,13.68,13.69,408000.0,10.3692,10.3692,10.354,10.3616,408000.0
2007-09-14 11:20:00,13.69,13.69,13.68,13.69,136400.0,10.3616,10.3616,10.354,10.3616,136400.0
2007-09-14 11:30:00,13.7,13.71,13.69,13.71,169000.0,10.3692,10.3767,10.3616,10.3767,169000.0
2007-09-14 11:40:00,13.71,13.78,13.7,13.78,428200.0,10.3767,10.4297,10.3692,10.4297,428200.0
2007-09-14 11:50:00,13.78,13.78,13.77,13.78,239600.0,10.4297,10.4297,10.4222,10.4297,239600.0
2007-09-14 12:00:00,13.78,13.8,13.77,13.78,259400.0,10.4297,10.4449,10.4222,10.4297,259400.0
2007-09-14 12:10:00,13.78,13.79,13.77,13.78,322000.0,10.4297,10.4373,10.4222,10.4297,322000.0
2007-09-14 12:20:00,13.78,13.79,13.77,13.79,137200.0,10.4297,10.4373,10.4222,10.4373,137200.0
2007-09-14 12:30:00,13.79,13.8,13.79,13.8,177400.0,10.4373,10.4449,10.4373,10.4449,177400.0
2007-09-14 12:40:00,13.8,13.81,13.8,13.8,122200.0,10.4449,10.4524,10.4449,10.4449,122200.0
2007-09-14 12:50:00,13.8,13.85,13.8,13.83,379800.0,10.4449,10.4827,10.4449,10.4676,379800.0
2007-09-14 13:00:00,13.83,13.83,13.81,13.81,152800.0,10.4676,10.4676,10.4524,10.4524,152800.0
2007-09-14 13:10:00,13.81,13.84,13.81,13.84,210800.0,10.4524,10.4751,10.4524,10.4751,210800.0
2007-09-14 13:20:00,13.84,13.85,13.83,13.85,123200.0,10.4751,10.4827,10.4676,10.4827,123200.0
2007-09-14 13:30:00,13.85,13.86,13.84,13.86,225000.0,10.4827,10.4903,10.4751,10.4903,225000.0
2007-09-14 13:40:00,13.86,13.86,13.84,13.85,192600.0,10.4903,10.4903,10.4751,10.4827,192600.0
2007-09-14 13:50:00,13.84,13.86,13.84,13.86,324200.0,10.4751,10.4903,10.4751,10.4903,324200.0
2007-09-14 14:00:00,13.86,13.88,13.86,13.88,202000.0,10.4903,10.5054,10.4903,10.5054,202000.0
2007-09-14 14:10:00,13.88,13.88,13.85,13.86,172600.0,10.5054,10.5054,10.4827,10.4903,172600.0
2007-09-14 14:20:00,13.86,13.87,13.84,13.86,218000.0,10.4903,10.4978,10.4751,10.4903,218000.0
2007-09-14 14:30:00,13.86,13.88,13.86,13.86,88200.0,10.4903,10.5054,10.4903,10.4903,88200.0
2007-09-14 14:40:00,13.87,13.87,13.84,13.85,97400.0,10.4978,10.4978,10.4751,10.4827,97400.0
2007-09-14 14:50:00,13.85,13.85,13.81,13.84,247800.0,10.4827,10.4827,10.4524,10.4751,247800.0
2007-09-14 15:00:00,13.84,13.85,13.83,13.85,137200.0,10.4751,10.4827,10.4676,10.4827,137200.0
2007-09-14 15:10:00,13.84,13.85,13.83,13.84,180400.0,10.4751,10.4827,10.4676,10.4751,180400.0
2007-09-14 15:20:00,13.85,13.87,13.84,13.86,405600.0,10.4827,10.4978,10.4751,10.4903,405600.0
2007-09-14 15:30:00,13.86,13.88,13.85,13.87,317600.0,10.4903,10.5054,10.4827,10.4978,317600.0
2007-09-14 15:40:00,13.87,13.88,13.87,13.87,311800.0,10.4978,10.5054,10.4978,10.4978,311800.0
2007-09-14 15:50:00,13.87,13.87,13.82,13.82,1247200.0,10.4978,10.4978,10.46,10.46,1247200.0
2007-09-17 09:30:00,13.76,13.77,13.68,13.69,463400.0,10.4146,10.4222,10.354,10.3616,463400.0
2007-09-17 09:40:00,13.69,13.71,13.69,13.7,223400.0,10.3616,10.3767,10.3616,10.3692,223400.0
2007-09-17 09:50:00,13.7,13.7,13.64,13.64,473200.0,10.3692,10.3692,10.3238,10.3238,473200.0
2007-09-17 10:00:00,13.64,13.65,13.61,13.61,399200.0,10.3238,10.3313,10.3011,10.3011,399200.0
2007-09-17 10:10:00,13.6,13.65,13.59,13.65,682600.0,10.2935,10.3313,10.2859,10.3313,682600.0
2007-09-17 10:20:00,13.65,13.68,13.59,13.59,631200.0,10.3313,10.354,10.2859,10.2859,631200.0
2007-09-17 10:30:00,13.59,13.6,13.56,13.58,629200.0,10.2859,10.2935,10.2632,10.2783,629200.0
2007-09-17 10:40:00,13.58,13.59,13.53,13.54,617600.0,10.2783,10.2859,10.2405,10.2481,617600.0
2007-09-17 10:50:00,13.53,13.55,13.51,13.54,838600.0,10.2405,10.2556,10.2254,10.2481,838600.0
2007-09-17 11:00:00,13.55,13.58,13.55,13.58,288000.0,10.2556,10.2783,10.2556,10.2783,288000.0
2007-09-17 11:10:00,13.59,13.6,13.58,13.59,454800.0,10.2859,10.2935,10.2783,10.2859,454800.0
2007-09-17 11:20:00,13.59,13.61,13.53,13.53,350800.0,10.2859,10.3011,10.2405,10.2405,350800.0
2007-09-17 11:30:00,13.53,13.55,13.53,13.54,163200.0,10.2405,10.2556,10.2405,10.2481,163200.0
2007-09-17 11:40:00,13.54,13.55,13.53,13.54,90800.0,10.2481,10.2556,10.2405,10.2481,90800.0
2007-09-17 11:50:00,13.54,13.56,13.53,13.56,183800.0,10.2481,10.2632,10.2405,10.2632,183800.0
2007-09-17 12:00:00,13.55,13.56,13.54,13.54,184600.0,10.2556,10.2632,10.2481,10.2481,184600.0
2007-09-17 12:10:00,13.54,13.56,13.53,13.54,458600.0,10.2481,10.2632,10.2405,10.2481,458600.0
2007-09-17 12:20:00,13.54,13.55,13.53,13.53,193200.0,10.2481,10.2556,10.2405,10.2405,193200.0
2007-09-17 12:30:00,13.53,13.55,13.53,13.55,329000.0,10.2405,10.2556,10.2405,10.2556,329000.0
2007-09-17 12:40:00,13.55,13.58,13.53,13.58,506800.0,10.2556,10.2783,10.2405,10.2783,506800.0
2007-09-17 12:50:00,13.58,13.63,13.58,13.62,395600.0,10.2783,10.3162,10.2783,10.3086,395600.0
2007-09-17 13:00:00,13.61,13.62,13.59,13.61,293400.0,10.3011,10.3086,10.2859,10.3011,293400.0
2007-09-17 13:10:00,13.61,13.63,13.61,13.62,225800.0,10.3011,10.3162,10.3011,10.3086,225800.0
2007-09-17 13:20:00,13.62,13.62,13.61,13.62,84600.0,10.3086,10.3086,10.3011,10.3086,84600.0
2007-09-17 13:30:00,13.62,13.62,13.58,13.59,167600.0,10.3086,10.3086,10.2783,10.2859,167600.0
2007-09-17 13:40:00,13.59,13.6,13.58,13.6,112600.0,10.2859,10.2935,10.2783,10.2935,112600.0
2007-09-17 13:50:00,13.6,13.6,13.56,13.56,238400.0,10.2935,10.2935,10.2632,10.2632,238400.0
2007-09-17 14:00:00,13.57,13.59,13.56,13.58,170800.0,10.2708,10.2859,10.2632,10.2783,170800.0
2007-09-17 14:10:00,13.58,13.58,13.56,13.56,192200.0,10.2783,10.2783,10.2632,10.2632,192200.0
2007-09-17 14:20:00,13.57,13.6,13.56,13.6,179200.0,10.2708,10.2935,10.2632,10.2935,179200.0
2007-09-17 14:30:00,13.6,13.61,13.6,13.6,132000.0,10.2935,10.3011,10.2935,10.2935,132000.0
2007-09-17 14:40:00,13.6,13.6,13.58,13.59,178000.0,10.2935,10.2935,10.2783,10.2859,178000.0
2007-09-17 14:50:00,13.59,13.6,13.59,13.59,147400.0,10.2859,10.2935,10.2859,10.2859,147400.0
2007-09-17 15:00:00,13.59,13.6,13.59,13.6,78800.0,10.2859,10.2935,10.2859,10.2935,78800.0
2007-09-17 15:10:00,13.6,13.66,13.59,13.66,380600.0,10.2935,10.3389,10.2859,10.3389,380600.0
2007-09-17 15:20:00,13.66,13.66,13.65,13.65,325200.0,10.3389,10.3389,10.3313,10.3313,325200.0
2007-09-17 15:30:00,13.65,13.65,13.63,13.64,493200.0,10.3313,10.3313,10.3162,10.3238,493200.0
2007-09-17 15:40:00,13.64,13.66,13.63,13.63,1005000.0,10.3238,10.3389,10.3162,10.3162,1005000.0
2007-09-17 15:50:00,13.64,13.67,13.63,13.64,852400.0,10.3238,10.3465,10.3162,10.3238,852400.0
2007-09-18 09:30:00,13.68,13.72,13.68,13.69,453800.0,10.354,10.3843,10.354,10.3616,453800.0
2007-09-18 09:40:00,13.69,13.69,13.64,13.65,128600.0,10.3616,10.3616,10.3238,10.3313,128600.0
2007-09-18 09:50:00,13.64,13.64,13.59,13.63,317800.0,10.3238,10.3238,10.2859,10.3162,317800.0
2007-09-18 10:00:00,13.63,13.65,13.61,13.64,269200.0,10.3162,10.3313,10.3011,10.3238,269200.0
2007-09-18 10:10:00,13.64,13.66,13.63,13.65,306400.0,10.3238,10.3389,10.3162,10.3313,306400.0
2007-09-18 10:20:00,13.65,13.7,13.65,13.69,177000.0,10.3313,10.3692,10.3313,10.3616,177000.0
2007-09-18 10:30:00,13.7,13.72,13.68,13.68,303600.0,10.3692,10.3843,10.354,10.354,303600.0
2007-09-18 10:40:00,13.68,13.7,13.68,13.69,165200.0,10.354,10.3692,10.354,10.3616,165200.0
2007-09-18 10:50:00,13.69,13.69,13.67,13.68,121400.0,10.3616,10.3616,10.3465,10.354,121400.0
2007-09-18 11:00:00,13.68,13.72,13.66,13.71,270600.0,10.354,10.3843,10.3389,10.3767,270600.0
2007-09-18 11:10:00,13.72,13.75,13.72,13.75,279800.0,10.3843,10.407,10.3843,10.407,279800.0
2007-09-18 11:20:00,13.75,13.75,13.71,13.71,171400.0,10.407,10.407,10.3767,10.3767,171400.0
2007-09-18 11:30:00,13.71,13.71,13.68,13.69,134400.0,10.3767,10.3767,10.354,10.3616,134400.0
2007-09-18 11:40:00,13.68,13.69,13.67,13.69,141200.0,10.354,10.3616,10.3465,10.3616,141200.0
2007-09-18 11:50:00,13.69,13.71,13.69,13.7,224600.0,10.3616,10.3767,10.3616,10.3692,224600.0
2007-09-18 12:00:00,13.7,13.71,13.69,13.69,122200.0,10.3692,10.3767,10.3616,10.3616,122200.0
2007-09-18 12:10:00,13.7,13.7,13.68,13.68,128000.0,10.3692,10.3692,10.354,10.354,128000.0
2007-09-18 12:20:00,13.68,13.68,13.68,13.68,47600.0,10.354,10.354,10.354,10.354,47600.0
2007-09-18 12:30:00,13.68,13.7,13.67,13.7,130800.0,10.354,10.3692,10.3465,10.3692,130800.0
2007-09-18 12:40:00,13.7,13.7,13.69,13.69,35800.0,10.3692,10.3692,10.3616,10.3616,35800.0
2007-09-18 12:50:00,13.69,13.7,13.69,13.7,43800.0,10.3616,10.3692,10.3616,10.3692,43800.0
2007-09-18 13:00:00,13.69,13.7,13.66,13.67,104200.0,10.3616,10.3692,10.3389,10.3465,104200.0
2007-09-18 13:10:00,13.66,13.68,13.65,13.67,141400.0,10.3389,10.354,10.3313,10.3465,141400.0
2007-09-18 13:20:00,13.67,13.68,13.67,13.68,61200.0,10.3465,10.354,10.3465,10.354,61200.0
2007-09-18 13:30:00,13.68,13.68,13.68,13.68,66400.0,10.354,10.354,10.354,10.354,66400.0
2007-09-18 13:40:00,13.68,13.7,13.68,13.7,253800.0,10.354,10.3692,10.354,10.3692,253800.0
2007-09-18 13:50:00,13.69,13.72,13.69,13.71,197800.0,10.3616,10.3843,10.3616,10.3767,197800.0
2007-09-18 14:00:00,13.7,13.72,13.69,13.69,152800.0,10.3692,10.3843,10.3616,10.3616,152800.0
2007-09-18 14:10:00,13.7,13.89,13.67,13.81,1315400.0,10.3692,10.513,10.3465,10.4524,1315400.0
2007-09-18 14:20:00,13.81,13.9,13.81,13.89,1323600.0,10.4524,10.5205,10.4524,10.513,1323600.0
2007-09-18 14:30:00,13.89,13.97,13.88,13.97,886400.0,10.513,10.5735,10.5054,10.5735,886400.0
2007-09-18 14:40:00,13.97,13.99,13.95,13.96,657800.0,10.5735,10.5887,10.5584,10.566,657800.0
2007-09-18 14:50:00,13.95,13.96,13.9,13.92,614600.0,10.5584,10.566,10.5205,10.5357,614600.0
2007-09-18 15:00:00,13.92,13.94,13.9,13.93,466600.0,10.5357,10.5508,10.5205,10.5433,466600.0
2007-09-18 15:10:00,13.92,13.97,13.92,13.96,691000.0,10.5357,10.5735,10.5357,10.566,691000.0
2007-09-18 15:20:00,13.96,13.96,13.93,13.94,577800.0,10.566,10.566,10.5433,10.5508,577800.0
2007-09-18 15:30:00,13.95,13.97,13.94,13.96,639600.0,10.5584,10.5735,10.5508,10.566,639600.0
2007-09-18 15:40:00,13.96,13.97,13.91,13.92,1369000.0,10.566,10.5735,10.5281,10.5357,1369000.0
2007-09-18 15:50:00,13.92,13.97,13.88,13.92,1961200.0,10.5357,10.5735,10.5054,10.5357,1961200.0
2007-09-19 09:30:00,13.92,13.99,13.92,13.96,853800.0,10.5357,10.5887,10.5357,10.566,853800.0
2007-09-19 09:40:00,13.96,13.96,13.9,13.91,478800.0,10.566,10.566,10.5205,10.5281,478800.0
2007-09-19 09:50:00,13.91,13.91,13.83,13.83,458000.0,10.5281,10.5281,10.4676,10.4676,458000.0
2007-09-19 10:00:00,13.83,13.9,13.83,13.9,517200.0,10.4676,10.5205,10.4676,10.5205,517200.0
2007-09-19 10:10:00,13.9,13.92,13.88,13.9,574400.0,10.5205,10.5357,10.5054,10.5205,574400.0
2007-09-19 10:20:00,13.9,13.92,13.88,13.9,547600.0,10.5205,10.5357,10.5054,10.5205,547600.0
2007-09-19 10:30:00,13.9,13.93,13.88,13.93,387200.0,10.5205,10.5433,10.5054,10.5433,387200.0
2007-09-19 10:40:00,13.93,13.96,13.93,13.96,263400.0,10.5433,10.566,10.5433,10.566,263400.0
2007-09-19 10:50:00,13.96,13.99,13.96,13.98,463000.0,10.566,10.5887,10.566,10.5811,463000.0
2007-09-19 11:00:00,13.98,13.99,13.97,13.98,276800.0,10.5811,10.5887,10.5735,10.5811,276800.0
2007-09-19 11:10:00,13.99,14.0,13.97,14.0,646600.0,10.5887,10.5962,10.5735,10.5962,646600.0
2007-09-19 11:20:00,13.99,14.04,13.99,14.02,989600.0,10.5887,10.6265,10.5887,10.6114,989600.0
2007-09-19 11:30:00,14.02,14.03,14.0,14.02,687200.0,10.6114,10.6189,10.5962,10.6114,687200.0
2007-09-19 11:40:00,14.02,14.05,14.01,14.02,1193200.0,10.6114,10.6341,10.6038,10.6114,1193200.0
2007-09-19 11:50:00,14.02,14.08,14.02,14.06,539800.0,10.6114,10.6568,10.6114,10.6416,539800.0
2007-09-19 12:00:00,14.06,14.09,14.06,14.09,414800.0,10.6416,10.6644,10.6416,10.6644,414800.0
2007-09-19 12:10:00,14.09,14.1,14.08,14.09,378000.0,10.6644,10.6719,10.6568,10.6644,378000.0
2007-09-19 12:20:00,14.1,14.1,14.03,14.03,442600.0,10.6719,10.6719,10.6189,10.6189,442600.0
2007-09-19 12:30:00,14.03,14.05,13.99,13.99,552800.0,10.6189,10.6341,10.5887,10.5887,552800.0
2007-09-19 12:40:00,13.99,14.01,13.98,14.01,257400.0,10.5887,10.6038,10.5811,10.6038,257400.0
2007-09-19 12:50:00,14.01,14.03,14.0,14.02,307800.0,10.6038,10.6189,10.5962,10.6114,307800.0
2007-09-19 13:00:00,14.02,14.02,13.98,13.99,265800.0,10.6114,10.6114,10.5811,10.5887,265800.0
2007-09-19 13:10:00,13.99,14.01,13.98,13.99,235800.0,10.5887,10.6038,10.5811,10.5887,235800.0
2007-09-19 13:20:00,13.99,14.0,13.97,13.97,316400.0,10.5887,10.5962,10.5735,10.5735,316400.0
2007-09-19 13:30:00,13.97,13.97,13.93,13.96,528400.0,10.5735,10.5735,10.5433,10.566,528400.0
2007-09-19 13:40:00,13.96,13.97,13.92,13.93,338400.0,10.566,10.5735,10.5357,10.5433,338400.0
2007-09-19 13:50:00,13.93,13.94,13.9,13.91,443400.0,10.5433,10.5508,10.5205,10.5281,443400.0
2007-09-19 14:00:00,13.91,13.92,13.85,13.86,487000.0,10.5281,10.5357,10.4827,10.4903,487000.0
2007-09-19 14:10:00,13.86,13.87,13.81,13.83,383200.0,10.4903,10.4978,10.4524,10.4676,383200.0
2007-09-19 14:20:00,13.84,13.85,13.81,13.84,302000.0,10.4751,10.4827,10.4524,10.4751,302000.0
2007-09-19 14:30:00,13.83,13.86,13.83,13.84,312000.0,10.4676,10.4903,10.4676,10.4751,312000.0
2007-09-19 14:40:00,13.84,13.84,13.81,13.82,311200.0,10.4751,10.4751,10.4524,10.46,311200.0
2007-09-19 14:50:00,13.81,13.83,13.81,13.81,779400.0,10.4524,10.4676,10.4524,10.4524,779400.0
2007-09-19 15:00:00,13.81,13.83,13.81,13.83,413400.0,10.4524,10.4676,10.4524,10.4676,413400.0
2007-09-19 15:10:00,13.82,13.88,13.82,13.87,468400.0,10.46,10.5054,10.46,10.4978,468400.0
2007-09-19 15:20:00,13.88,13.9,13.87,13.88,466400.0,10.5054,10.5205,10.4978,10.5054,466400.0
2007-09-19 15:30:00,13.89,13.9,13.88,13.89,353200.0,10.513,10.5205,10.5054,10.513,353200.0
2007-09-19 15:40:00,13.89,13.92,13.88,13.89,712600.0,10.513,10.5357,10.5054,10.513,712600.0
2007-09-19 15:50:00,13.89,13.89,13.87,13.88,997400.0,10.513,10.513,10.4978,10.5054,997400.0
2007-09-20 09:30:00,13.81,13.97,13.8,13.88,510200.0,10.4524,10.5735,10.4449,10.5054,510200.0
2007-09-20 09:40:00,13.88,13.88,13.81,13.86,404400.0,10.5054,10.5054,10.4524,10.4903,404400.0
2007-09-20 09:50:00,13.86,13.88,13.82,13.83,315200.0,10.4903,10.5054,10.46,10.4676,315200.0
2007-09-20 10:00:00,13.83,13.84,13.81,13.83,385000.0,10.4676,10.4751,10.4524,10.4676,385000.0
2007-09-20 10:10:00,13.83,13.83,13.78,13.79,305400.0,10.4676,10.4676,10.4297,10.4373,305400.0
2007-09-20 10:20:00,13.79,13.82,13.78,13.78,387600.0,10.4373,10.46,10.4297,10.4297,387600.0
2007-09-20 10:30:00,13.78,13.8,13.76,13.79,409600.0,10.4297,10.4449,10.4146,10.4373,409600.0
2007-09-20 10:40:00,13.79,13.8,13.76,13.77,335000.0,10.4373,10.4449,10.4146,10.4222,335000.0
2007-09-20 10:50:00,13.77,13.77,13.76,13.76,130000.0,10.4222,10.4222,10.4146,10.4146,130000.0
2007-09-20 11:00:00,13.77,13.8,13.76,13.8,318400.0,10.4222,10.4449,10.4146,10.4449,318400.0
2007-09-20 11:10:00,13.8,13.81,13.78,13.81,497800.0,10.4449,10.4524,10.4297,10.4524,497800.0
2007-09-20 11:20:00,13.8,13.81,13.79,13.8,178000.0,10.4449,10.4524,10.4373,10.4449,178000.0
2007-09-20 11:30:00,13.8,13.8,13.79,13.79,139200.0,10.4449,10.4449,10.4373,10.4373,139200.0
2007-09-20 11:40:00,13.79,13.79,13.78,13.78,115800.0,10.4373,10.4373,10.4297,10.4297,115800.0
2007-09-20 11:50:00,13.78,13.78,13.7,13.71,655600.0,10.4297,10.4297,10.3692,10.3767,655600.0
2007-09-20 12:00:00,13.71,13.77,13.71,13.77,290000.0,10.3767,10.4222,10.3767,10.4222,290000.0
2007-09-20 12:10:00,13.77,13.77,13.75,13.76,159600.0,10.4222,10.4222,10.407,10.4146,159600.0
2007-09-20 12:20:00,13.76,13.76,13.71,13.71,639000.0,10.4146,10.4146,10.3767,10.3767,639000.0
2007-09-20 12:30:00,13.71,13.71,13.68,13.7,356400.0,10.3767,10.3767,10.354,10.3692,356400.0
2007-09-20 12:40:00,13.69,13.71,13.69,13.7,271200.0,10.3616,10.3767,10.3616,10.3692,271200.0
2007-09-20 12:50:00,13.7,13.72,13.69,13.69,342600.0,10.3692,10.3843,10.3616,10.3616,342600.0
2007-09-20 13:00:00,13.69,13.71,13.69,13.7,251200.0,10.3616,10.3767,10.3616,10.3692,251200.0
2007-09-20 13:10:00,13.69,13.71,13.69,13.71,279400.0,10.3616,10.3767,10.3616,10.3767,279400.0
2007-09-20 13:20:00,13.71,13.72,13.7,13.72,455000.0,10.3767,10.3843,10.3692,10.3843,455000.0
2007-09-20 13:30:00,13.72,13.72,13.71,13.72,181200.0,10.3843,10.3843,10.3767,10.3843,181200.0
2007-09-20 13:40:00,13.72,13.75,13.72,13.74,382400.0,10.3843,10.407,10.3843,10.3994,382400.0
2007-09-20 13:50:00,13.74,13.77,13.74,13.75,415600.0,10.3994,10.4222,10.3994,10.407,415600.0
2007-09-20 14:00:00,13.76,13.76,13.72,13.72,380200.0,10.4146,10.4146,10.3843,10.3843,380200.0
2007-09-20 14:10:00,13.72,13.74,13.72,13.74,231800.0,10.3843,10.3994,10.3843,10.3994,231800.0
2007-09-20 14:20:00,13.74,13.74,13.72,13.72,186000.0,10.3994,10.3994,10.3843,10.3843,186000.0
2007-09-20 14:30:00,13.72,13.74,13.72,13.74,544400.0,10.3843,10.3994,10.3843,10.3994,544400.0
2007-09-20 14:40:00,13.73,13.76,13.67,13.68,764800.0,10.3919,10.4146,10.3465,10.354,764800.0
2007-09-20 14:50:00,13.68,13.74,13.67,13.72,540400.0,10.354,10.3994,10.3465,10.3843,540400.0
2007-09-20 15:00:00,13.72,13.74,13.7,13.73,410800.0,10.3843,10.3994,10.3692,10.3919,410800.0
2007-09-20 15:10:00,13.73,13.75,13.72,13.74,616200.0,10.3919,10.407,10.3843,10.3994,616200.0
2007-09-20 15:20:00,13.73,13.74,13.72,13.72,463000.0,10.3919,10.3994,10.3843,10.3843,463000.0
2007-09-20 15:30:00,13.72,13.73,13.71,13.72,446600.0,10.3843,10.3919,10.3767,10.3843,446600.0
2007-09-20 15:40:00,13.72,13.76,13.72,13.75,747000.0,10.3843,10.4146,10.3843,10.407,747000.0
2007-09-20 15:50:00,13.75,13.77,13.73,13.73,1677000.0,10.407,10.4222,10.3919,10.3919,1677000.0
2007-09-21 09:30:00,13.87,13.88,13.73,13.82,7616400.0,10.4978,10.5054,10.3919,10.46,7616400.0
2007-09-21 09:40:00,13.83,13.87,13.82,13.84,440800.0,10.4676,10.4978,10.46,10.4751,440800.0
2007-09-21 09:50:00,13.85,13.88,13.83,13.86,403000.0,10.4827,10.5054,10.4676,10.4903,403000.0
2007-09-21 10:00:00,13.86,13.93,13.85,13.92,629200.0,10.4903,10.5433,10.4827,10.5357,629200.0
2007-09-21 10:10:00,13.92,13.95,13.9,13.94,421600.0,10.5357,10.5584,10.5205,10.5508,421600.0
2007-09-21 10:20:00,13.94,13.94,13.9,13.9,340400.0,10.5508,10.5508,10.5205,10.5205,340400.0
2007-09-21 10:30:00,13.9,13.9,13.85,13.86,237000.0,10.5205,10.5205,10.4827,10.4903,237000.0
2007-09-21 10:40:00,13.86,13.86,13.81,13.85,313200.0,10.4903,10.4903,10.4524,10.4827,313200.0
2007-09-21 10:50:00,13.85,13.89,13.84,13.86,302800.0,10.4827,10.513,10.4751,10.4903,302800.0
2007-09-21 11:00:00,13.86,13.88,13.85,13.85,281000.0,10.4903,10.5054,10.4827,10.4827,281000.0
2007-09-21 11:10:00,13.85,13.86,13.84,13.84,132200.0,10.4827,10.4903,10.4751,10.4751,132200.0
2007-09-21 11:20:00,13.84,13.85,13.84,13.84,200800.0,10.4751,10.4827,10.4751,10.4751,200800.0
2007-09-21 11:30:00,13.84,13.87,13.84,13.86,347600.0,10.4751,10.4978,10.4751,10.4903,347600.0
2007-09-21 11:40:00,13.86,13.87,13.85,13.87,181000.0,10.4903,10.4978,10.4827,10.4978,181000.0
2007-09-21 11:50:00,13.87,13.9,13.86,13.9,244200.0,10.4978,10.5205,10.4903,10.5205,244200.0
2007-09-21 12:00:00,13.9,13.9,13.88,13.9,270800.0,10.5205,10.5205,10.5054,10.5205,270800.0
2007-09-21 12:10:00,13.9,13.9,13.87,13.87,206600.0,10.5205,10.5205,10.4978,10.4978,206600.0
2007-09-21 12:20:00,13.87,13.88,13.86,13.88,254000.0,10.4978,10.5054,10.4903,10.5054,254000.0
2007-09-21 12:30:00,13.88,13.89,13.88,13.88,82400.0,10.5054,10.513,10.5054,10.5054,82400.0
2007-09-21 12:40:00,13.88,13.89,13.88,13.88,70400.0,10.5054,10.513,10.5054,10.5054,70400.0
2007-09-21 12:50:00,13.89,13.9,13.88,13.89,119600.0,10.513,10.5205,10.5054,10.513,119600.0
2007-09-21 13:00:00,13.9,13.92,13.89,13.92,184200.0,10.5205,10.5357,10.513,10.5357,184200.0
2007-09-21 13:10:00,13.92,13.92,13.9,13.9,186400.0,10.5357,10.5357,10.5205,10.5205,186400.0
2007-09-21 13:20:00,13.9,13.9,13.88,13.88,206400.0,10.5205,10.5205,10.5054,10.5054,206400.0
2007-09-21 13:30:00,13.88,13.93,13.88,13.93,274400.0,10.5054,10.5433,10.5054,10.5433,274400.0
2007-09-21 13:40:00,13.93,13.93,13.9,13.91,219400.0,10.5433,10.5433,10.5205,10.5281,219400.0
2007-09-21 13:50:00,13.91,13.91,13.87,13.87,288000.0,10.5281,10.5281,10.4978,10.4978,288000.0
2007-09-21 14:00:00,13.87,13.88,13.85,13.85,288200.0,10.4978,10.5054,10.4827,10.4827,288200.0
2007-09-21 14:10:00,13.86,13.86,13.84,13.85,276400.0,10.4903,10.4903,10.4751,10.4827,276400.0
2007-09-21 14:20:00,13.85,13.85,13.85,13.85,111000.0,10.4827,10.4827,10.4827,10.4827,111000.0
2007-09-21 14:30:00,13.85,13.85,13.84,13.85,188600.0,10.4827,10.4827,10.4751,10.4827,188600.0
2007-09-21 14:40:00,13.84,13.85,13.81,13.83,534600.0,10.4751,10.4827,10.4524,10.4676,534600.0
2007-09-21 14:50:00,13.83,13.83,13.83,13.83,148400.0,10.4676,10.4676,10.4676,10.4676,148400.0
2007-09-21 15:00:00,13.82,13.84,13.81,13.83,327600.0,10.46,10.4751,10.4524,10.4676,327600.0
2007-09-21 15:10:00,13.84,13.85,13.83,13.84,494800.0,10.4751,10.4827,10.4676,10.4751,494800.0
2007-09-21 15:20:00,13.84,13.84,13.8,13.81,740400.0,10.4751,10.4751,10.4449,10.4524,740400.0
2007-09-21 15:30:00,13.81,13.81,13.76,13.78,1143000.0,10.4524,10.4524,10.4146,10.4297,1143000.0
2007-09-21 15:40:00,13.78,13.78,13.74,13.76,1372400.0,10.4297,10.4297,10.3994,10.4146,1372400.0
2007-09-21 15:50:00,13.76,13.76,13.74,13.75,1301800.0,10.4146,10.4146,10.3994,10.407,1301800.0
2007-09-24 09:30:00,13.73,13.78,13.68,13.7,830200.0,10.3919,10.4297,10.354,10.3692,830200.0
2007-09-24 09:40:00,13.7,13.72,13.58,13.58,1263400.0,10.3692,10.3843,10.2783,10.2783,1263400.0
2007-09-24 09:50:00,13.59,13.62,13.53,13.61,799200.0,10.2859,10.3086,10.2405,10.3011,799200.0
2007-09-24 10:00:00,13.61,13.61,13.56,13.59,471000.0,10.3011,10.3011,10.2632,10.2859,471000.0
2007-09-24 10:10:00,13.59,13.6,13.56,13.58,476400.0,10.2859,10.2935,10.2632,10.2783,476400.0
2007-09-24 10:20:00,13.58,13.63,13.57,13.63,1116000.0,10.2783,10.3162,10.2708,10.3162,1116000.0
2007-09-24 10:30:00,13.63,13.68,13.63,13.67,390200.0,10.3162,10.354,10.3162,10.3465,390200.0
2007-09-24 10:40:00,13.66,13.68,13.65,13.65,402800.0,10.3389,10.354,10.3313,10.3313,402800.0
2007-09-24 10:50:00,13.65,13.68,13.65,13.68,395400.0,10.3313,10.354,10.3313,10.354,395400.0
2007-09-24 11:00:00,13.67,13.72,13.67,13.69,405600.0,10.3465,10.3843,10.3465,10.3616,405600.0
2007-09-24 11:10:00,13.7,13.7,13.67,13.7,293200.0,10.3692,10.3692,10.3465,10.3692,293200.0
2007-09-24 11:20:00,13.69,13.7,13.68,13.69,332400.0,10.3616,10.3692,10.354,10.3616,332400.0
2007-09-24 11:30:00,13.68,13.71,13.68,13.68,194000.0,10.354,10.3767,10.354,10.354,194000.0
2007-09-24 11:40:00,13.68,13.68,13.63,13.63,177200.0,10.354,10.354,10.3162,10.3162,177200.0
2007-09-24 11:50:00,13.63,13.64,13.61,13.61,216000.0,10.3162,10.3238,10.3011,10.3011,216000.0
2007-09-24 12:00:00,13.61,13.62,13.6,13.6,280800.0,10.3011,10.3086,10.2935,10.2935,280800.0
2007-09-24 12:10:00,13.61,13.61,13.59,13.59,228400.0,10.3011,10.3011,10.2859,10.2859,228400.0
2007-09-24 12:20:00,13.59,13.6,13.59,13.6,200600.0,10.2859,10.2935,10.2859,10.2935,200600.0
2007-09-24 12:30:00,13.6,13.6,13.58,13.58,197800.0,10.2935,10.2935,10.2783,10.2783,197800.0
2007-09-24 12:40:00,13.58,13.6,13.58,13.6,365000.0,10.2783,10.2935,10.2783,10.2935,365000.0
2007-09-24 12:50:00,13.6,13.6,13.58,13.58,221600.0,10.2935,10.2935,10.2783,10.2783,221600.0
2007-09-24 13:00:00,13.58,13.6,13.58,13.58,201800.0,10.2783,10.2935,10.2783,10.2783,201800.0
2007-09-24 13:10:00,13.58,13.59,13.58,13.58,167400.0,10.2783,10.2859,10.2783,10.2783,167400.0
2007-09-24 13:20:00,13.58,13.58,13.56,13.56,290800.0,10.2783,10.2783,10.2632,10.2632,290800.0
2007-09-24 13:30:00,13.56,13.56,13.53,13.55,513400.0,10.2632,10.2632,10.2405,10.2556,513400.0
2007-09-24 13:40:00,13.55,13.55,13.51,13.51,725600.0,10.2556,10.2556,10.2254,10.2254,725600.0
2007-09-24 13:50:00,13.51,13.54,13.51,13.52,472200.0,10.2254,10.2481,10.2254,10.2329,472200.0
2007-09-24 14:00:00,13.53,13.55,13.52,13.54,478000.0,10.2405,10.2556,10.2329,10.2481,478000.0
2007-09-24 14:10:00,13.54,13.55,13.53,13.54,338200.0,10.2481,10.2556,10.2405,10.2481,338200.0
2007-09-24 14:20:00,13.54,13.54,13.51,13.51,381800.0,10.2481,10.2481,10.2254,10.2254,381800.0
2007-09-24 14:30:00,13.52,13.52,13.47,13.5,562400.0,10.2329,10.2329,10.1951,10.2178,562400.0
2007-09-24 14:40:00,13.5,13.51,13.49,13.51,280800.0,10.2178,10.2254,10.2102,10.2254,280800.0
2007-09-24 14:50:00,13.51,13.52,13.51,13.51,169400.0,10.2254,10.2329,10.2254,10.2254,169400.0
2007-09-24 15:00:00,13.51,13.53,13.5,13.51,554600.0,10.2254,10.2405,10.2178,10.2254,554600.0
2007-09-24 15:10:00,13.51,13.51,13.49,13.5,453000.0,10.2254,10.2254,10.2102,10.2178,453000.0
2007-09-24 15:20:00,13.5,13.56,13.5,13.56,493400.0,10.2178,10.2632,10.2178,10.2632,493400.0
2007-09-24 15:30:00,13.56,13.56,13.49,13.52,723400.0,10.2632,10.2632,10.2102,10.2329,723400.0
2007-09-24 15:40:00,13.52,13.54,13.51,13.53,865400.0,10.2329,10.2481,10.2254,10.2405,865400.0
2007-09-24 15:50:00,13.53,13.57,13.53,13.57,2304600.0,10.2405,10.2708,10.2405,10.2708,2304600.0
2007-09-25 09:30:00,13.49,13.54,13.42,13.46,756000.0,10.2102,10.2481,10.1572,10.1875,756000.0
2007-09-25 09:40:00,13.46,13.49,13.45,13.46,419600.0,10.1875,10.2102,10.18,10.1875,419600.0
2007-09-25 09:50:00,13.46,13.47,13.42,13.44,361000.0,10.1875,10.1951,10.1572,10.1724,361000.0
2007-09-25 10:00:00,13.44,13.5,13.42,13.49,521800.0,10.1724,10.2178,10.1572,10.2102,521800.0
2007-09-25 10:10:00,13.49,13.54,13.49,13.52,305400.0,10.2102,10.2481,10.2102,10.2329,305400.0
2007-09-25 10:20:00,13.51,13.53,13.5,13.52,405000.0,10.2254,10.2405,10.2178,10.2329,405000.0
2007-09-25 10:30:00,13.52,13.59,13.51,13.57,437200.0,10.2329,10.2859,10.2254,10.2708,437200.0
2007-09-25 10:40:00,13.58,13.58,13.56,13.58,399200.0,10.2783,10.2783,10.2632,10.2783,399200.0
2007-09-25 10:50:00,13.58,13.59,13.56,13.58,333000.0,10.2783,10.2859,10.2632,10.2783,333000.0
2007-09-25 11:00:00,13.57,13.6,13.56,13.58,526400.0,10.2708,10.2935,10.2632,10.2783,526400.0
2007-09-25 11:10:00,13.58,13.59,13.55,13.55,323600.0,10.2783,10.2859,10.2556,10.2556,323600.0
2007-09-25 11:20:00,13.55,13.56,13.52,13.54,362200.0,10.2556,10.2632,10.2329,10.2481,362200.0
2007-09-25 11:30:00,13.54,13.54,13.51,13.52,307600.0,10.2481,10.2481,10.2254,10.2329,307600.0
2007-09-25 11:40:00,13.52,13.52,13.49,13.49,390400.0,10.2329,10.2329,10.2102,10.2102,390400.0
2007-09-25 11:50:00,13.49,13.49,13.47,13.47,486800.0,10.2102,10.2102,10.1951,10.1951,486800.0
2007-09-25 12:00:00,13.47,13.48,13.45,13.47,589600.0,10.1951,10.2027,10.18,10.1951,589600.0
2007-09-25 12:10:00,13.47,13.47,13.46,13.47,214200.0,10.1951,10.1951,10.1875,10.1951,214200.0
2007-09-25 12:20:00,13.47,13.47,13.45,13.45,234800.0,10.1951,10.1951,10.18,10.18,234800.0
2007-09-25 12:30:00,13.45,13.46,13.45,13.45,303600.0,10.18,10.1875,10.18,10.18,303600.0
2007-09-25 12:40:00,13.45,13.47,13.43,13.46,243000.0,10.18,10.1951,10.1648,10.1875,243000.0
2007-09-25 12:50:00,13.47,13.47,13.46,13.47,99200.0,10.1951,10.1951,10.1875,10.1951,99200.0
2007-09-25 13:00:00,13.47,13.47,13.47,13.47,94600.0,10.1951,10.1951,10.1951,10.1951,94600.0
2007-09-25 13:10:00,13.47,13.49,13.47,13.47,190200.0,10.1951,10.2102,10.1951,10.1951,190200.0
2007-09-25 13:20:00,13.47,13.49,13.47,13.49,300800.0,10.1951,10.2102,10.1951,10.2102,300800.0
2007-09-25 13:30:00,13.49,13.5,13.47,13.5,569200.0,10.2102,10.2178,10.1951,10.2178,569200.0
2007-09-25 13:40:00,13.49,13.5,13.47,13.49,219600.0,10.2102,10.2178,10.1951,10.2102,219600.0
2007-09-25 13:50:00,13.49,13.5,13.49,13.49,129000.0,10.2102,10.2178,10.2102,10.2102,129000.0
2007-09-25 14:00:00,13.5,13.51,13.49,13.49,135600.0,10.2178,10.2254,10.2102,10.2102,135600.0
2007-09-25 14:10:00,13.49,13.52,13.49,13.52,157600.0,10.2102,10.2329,10.2102,10.2329,157600.0
2007-09-25 14:20:00,13.52,13.52,13.51,13.51,251200.0,10.2329,10.2329,10.2254,10.2254,251200.0
2007-09-25 14:30:00,13.51,13.53,13.51,13.53,174000.0,10.2254,10.2405,10.2254,10.2405,174000.0
2007-09-25 14:40:00,13.53,13.54,13.52,13.54,164000.0,10.2405,10.2481,10.2329,10.2481,164000.0
2007-09-25 14:50:00,13.53,13.55,13.53,13.54,125200.0,10.2405,10.2556,10.2405,10.2481,125200.0
2007-09-25 15:00:00,13.54,13.55,13.54,13.55,208200.0,10.2481,10.2556,10.2481,10.2556,208200.0
2007-09-25 15:10:00,13.55,13.55,13.53,13.53,283200.0,10.2556,10.2556,10.2405,10.2405,283200.0
2007-09-25 15:20:00,13.53,13.54,13.53,13.53,238000.0,10.2405,10.2481,10.2405,10.2405,238000.0
2007-09-25 15:30:00,13.53,13.53,13.53,13.53,137400.0,10.2405,10.2405,10.2405,10.2405,137400.0
2007-09-25 15:40:00,13.53,13.54,13.52,13.53,443400.0,10.2405,10.2481,10.2329,10.2405,443400.0
2007-09-25 15:50:00,13.53,13.56,13.53,13.56,762000.0,10.2405,10.2632,10.2405,10.2632,762000.0
2007-09-26 09:30:00,13.58,13.6,13.47,13.49,479800.0,10.2783,10.2935,10.1951,10.2102,479800.0
2007-09-26 09:40:00,13.49,13.5,13.43,13.46,457000.0,10.2102,10.2178,10.1648,10.1875,457000.0
2007-09-26 09:50:00,13.46,13.53,13.46,13.52,390200.0,10.1875,10.2405,10.1875,10.2329,390200.0
2007-09-26 10:00:00,13.52,13.53,13.47,13.48,211800.0,10.2329,10.2405,10.1951,10.2027,211800.0
2007-09-26 10:10:00,13.47,13.51,13.47,13.51,197400.0,10.1951,10.2254,10.1951,10.2254,197400.0
2007-09-26 10:20:00,13.51,13.54,13.51,13.53,190000.0,10.2254,10.2481,10.2254,10.2405,190000.0
2007-09-26 10:30:00,13.53,13.55,13.53,13.55,199400.0,10.2405,10.2556,10.2405,10.2556,199400.0
2007-09-26 10:40:00,13.55,13.56,13.53,13.53,323800.0,10.2556,10.2632,10.2405,10.2405,323800.0
2007-09-26 10:50:00,13.54,13.58,13.53,13.57,309600.0,10.2481,10.2783,10.2405,10.2708,309600.0
2007-09-26 11:00:00,13.57,13.65,13.57,13.63,679400.0,10.2708,10.3313,10.2708,10.3162,679400.0
2007-09-26 11:10:00,13.63,13.68,13.63,13.67,480400.0,10.3162,10.354,10.3162,10.3465,480400.0
2007-09-26 11:20:00,13.67,13.68,13.65,13.67,229600.0,10.3465,10.354,10.3313,10.3465,229600.0
2007-09-26 11:30:00,13.67,13.69,13.65,13.66,222800.0,10.3465,10.3616,10.3313,10.3389,222800.0
2007-09-26 11:40:00,13.66,13.7,13.66,13.68,370800.0,10.3389,10.3692,10.3389,10.354,370800.0
2007-09-26 11:50:00,13.68,13.71,13.68,13.7,399400.0,10.354,10.3767,10.354,10.3692,399400.0
2007-09-26 12:00:00,13.71,13.73,13.7,13.72,1191400.0,10.3767,10.3919,10.3692,10.3843,1191400.0
2007-09-26 12:10:00,13.72,13.75,13.72,13.74,561600.0,10.3843,10.407,10.3843,10.3994,561600.0
2007-09-26 12:20:00,13.74,13.74,13.74,13.74,244600.0,10.3994,10.3994,10.3994,10.3994,244600.0
2007-09-26 12:30:00,13.74,13.75,13.74,13.75,228400.0,10.3994,10.407,10.3994,10.407,228400.0
2007-09-26 12:40:00,13.74,13.76,13.74,13.74,370600.0,10.3994,10.4146,10.3994,10.3994,370600.0
2007-09-26 12:50:00,13.75,13.75,13.74,13.74,211600.0,10.407,10.407,10.3994,10.3994,211600.0
2007-09-26 13:00:00,13.74,13.74,13.74,13.74,134800.0,10.3994,10.3994,10.3994,10.3994,134800.0
2007-09-26 13:10:00,13.74,13.78,13.74,13.78,418600.0,10.3994,10.4297,10.3994,10.4297,418600.0
2007-09-26 13:20:00,13.78,13.79,13.77,13.78,389200.0,10.4297,10.4373,10.4222,10.4297,389200.0
2007-09-26 13:30:00,13.78,13.8,13.78,13.8,479800.0,10.4297,10.4449,10.4297,10.4449,479800.0
2007-09-26 13:40:00,13.8,13.81,13.79,13.79,601400.0,10.4449,10.4524,10.4373,10.4373,601400.0
2007-09-26 13:50:00,13.79,13.81,13.78,13.78,295600.0,10.4373,10.4524,10.4297,10.4297,295600.0
2007-09-26 14:00:00,13.78,13.8,13.77,13.8,223000.0,10.4297,10.4449,10.4222,10.4449,223000.0
2007-09-26 14:10:00,13.8,13.8,13.78,13.8,192800.0,10.4449,10.4449,10.4297,10.4449,192800.0
2007-09-26 14:20:00,13.8,13.81,13.77,13.78,479000.0,10.4449,10.4524,10.4222,10.4297,479000.0
2007-09-26 14:30:00,13.77,13.79,13.76,13.77,258800.0,10.4222,10.4373,10.4146,10.4222,258800.0
2007-09-26 14:40:00,13.77,13.77,13.72,13.75,1054600.0,10.4222,10.4222,10.3843,10.407,1054600.0
2007-09-26 14:50:00,13.76,13.78,13.75,13.78,413800.0,10.4146,10.4297,10.407,10.4297,413800.0
2007-09-26 15:00:00,13.78,13.83,13.78,13.83,545600.0,10.4297,10.4676,10.4297,10.4676,545600.0
2007-09-26 15:10:00,13.83,13.87,13.83,13.87,722800.0,10.4676,10.4978,10.4676,10.4978,722800.0
2007-09-26 15:20:00,13.87,13.91,13.86,13.91,1570200.0,10.4978,10.5281,10.4903,10.5281,1570200.0
2007-09-26 15:30:00,13.91,13.91,13.86,13.87,945000.0,10.5281,10.5281,10.4903,10.4978,945000.0
2007-09-26 15:40:00,13.87,13.87,13.83,13.83,1107200.0,10.4978,10.4978,10.4676,10.4676,1107200.0
2007-09-26 15:50:00,13.83,13.87,13.81,13.85,2862800.0,10.4676,10.4978,10.4524,10.4827,2862800.0
2007-09-27 09:30:00,13.49,13.55,13.47,13.5,2702600.0,10.2102,10.2556,10.1951,10.2178,2702600.0
2007-09-27 09:40:00,13.5,13.52,13.49,13.49,1241800.0,10.2178,10.2329,10.2102,10.2102,1241800.0
2007-09-27 09:50:00,13.49,13.58,13.49,13.51,1400800.0,10.2102,10.2783,10.2102,10.2254,1400800.0
2007-09-27 10:00:00,13.51,13.56,13.47,13.5,2015000.0,10.2254,10.2632,10.1951,10.2178,2015000.0
2007-09-27 10:10:00,13.5,13.51,13.47,13.5,1945000.0,10.2178,10.2254,10.1951,10.2178,1945000.0
2007-09-27 10:20:00,13.5,13.52,13.49,13.49,1361800.0,10.2178,10.2329,10.2102,10.2102,1361800.0
2007-09-27 10:30:00,13.5,13.5,13.47,13.49,1300600.0,10.2178,10.2178,10.1951,10.2102,1300600.0
2007-09-27 10:40:00,13.49,13.51,13.49,13.51,1219000.0,10.2102,10.2254,10.2102,10.2254,1219000.0
2007-09-27 10:50:00,13.51,13.53,13.48,13.5,1444400.0,10.2254,10.2405,10.2027,10.2178,1444400.0
2007-09-27 11:00:00,13.5,13.51,13.47,13.5,752200.0,10.2178,10.2254,10.1951,10.2178,752200.0
2007-09-27 11:10:00,13.49,13.51,13.49,13.49,821800.0,10.2102,10.2254,10.2102,10.2102,821800.0
2007-09-27 11:20:00,13.49,13.49,13.46,13.46,972400.0,10.2102,10.2102,10.1875,10.1875,972400.0
2007-09-27 11:30:00,13.46,13.49,13.44,13.47,1117400.0,10.1875,10.2102,10.1724,10.1951,1117400.0
2007-09-27 11:40:00,13.47,13.52,13.46,13.49,1062800.0,10.1951,10.2329,10.1875,10.2102,1062800.0
2007-09-27 11:50:00,13.5,13.51,13.47,13.5,818000.0,10.2178,10.2254,10.1951,10.2178,818000.0
2007-09-27 12:00:00,13.5,13.53,13.49,13.49,874200.0,10.2178,10.2405,10.2102,10.2102,874200.0
2007-09-27 12:10:00,13.49,13.49,13.47,13.49,401800.0,10.2102,10.2102,10.1951,10.2102,401800.0
2007-09-27 12:20:00,13.49,13.49,13.47,13.47,329000.0,10.2102,10.2102,10.1951,10.1951,329000.0
2007-09-27 12:30:00,13.47,13.49,13.45,13.45,840400.0,10.1951,10.2102,10.18,10.18,840400.0
2007-09-27 12:40:00,13.45,13.47,13.45,13.45,569600.0,10.18,10.1951,10.18,10.18,569600.0
2007-09-27 12:50:00,13.45,13.45,13.43,13.44,1162200.0,10.18,10.18,10.1648,10.1724,1162200.0
2007-09-27 13:00:00,13.44,13.44,13.38,13.4,1437000.0,10.1724,10.1724,10.127,10.1421,1437000.0
2007-09-27 13:10:00,13.4,13.41,13.38,13.39,984000.0,10.1421,10.1497,10.127,10.1345,984000.0
2007-09-27 13:20:00,13.38,13.42,13.38,13.42,930800.0,10.127,10.1572,10.127,10.1572,930800.0
2007-09-27 13:30:00,13.42,13.42,13.4,13.4,947600.0,10.1572,10.1572,10.1421,10.1421,947600.0
2007-09-27 13:40:00,13.4,13.4,13.38,13.39,833200.0,10.1421,10.1421,10.127,10.1345,833200.0
2007-09-27 13:50:00,13.38,13.4,13.35,13.38,1010000.0,10.127,10.1421,10.1043,10.127,1010000.0
2007-09-27 14:00:00,13.38,13.38,13.36,13.37,1253000.0,10.127,10.127,10.1118,10.1194,1253000.0
2007-09-27 14:10:00,13.37,13.38,13.31,13.33,1245000.0,10.1194,10.127,10.074,10.0891,1245000.0
2007-09-27 14:20:00,13.33,13.35,13.33,13.33,949400.0,10.0891,10.1043,10.0891,10.0891,949400.0
2007-09-27 14:30:00,13.33,13.33,13.3,13.31,1763000.0,10.0891,10.0891,10.0664,10.074,1763000.0
2007-09-27 14:40:00,13.31,13.31,13.28,13.3,2006200.0,10.074,10.074,10.0513,10.0664,2006200.0
2007-09-27 14:50:00,13.3,13.3,13.28,13.29,1024000.0,10.0664,10.0664,10.0513,10.0589,1024000.0
2007-09-27 15:00:00,13.28,13.3,13.27,13.3,1484400.0,10.0513,10.0664,10.0437,10.0664,1484400.0
2007-09-27 15:10:00,13.3,13.34,13.3,13.31,2078000.0,10.0664,10.0967,10.0664,10.074,2078000.0
2007-09-27 15:20:00,13.31,13.37,13.3,13.37,2050000.0,10.074,10.1194,10.0664,10.1194,2050000.0
2007-09-27 15:30:00,13.36,13.43,13.36,13.4,3185600.0,10.1118,10.1648,10.1118,10.1421,3185600.0
2007-09-27 15:40:00,13.41,13.47,13.4,13.47,2366800.0,10.1497,10.1951,10.1421,10.1951,2366800.0
2007-09-27 15:50:00,13.47,13.49,13.45,13.49,3319400.0,10.1951,10.2102,10.18,10.2102,3319400.0
2007-09-28 09:30:00,13.44,13.45,13.32,13.37,1096200.0,10.1724,10.18,10.0816,10.1194,1096200.0
2007-09-28 09:40:00,13.36,13.38,13.35,13.37,928000.0,10.1118,10.127,10.1043,10.1194,928000.0
2007-09-28 09:50:00,13.37,13.4,13.37,13.37,806000.0,10.1194,10.1421,10.1194,10.1194,806000.0
2007-09-28 10:00:00,13.36,13.37,13.33,13.33,893000.0,10.1118,10.1194,10.0891,10.0891,893000.0
2007-09-28 10:10:00,13.34,13.34,13.26,13.26,1201400.0,10.0967,10.0967,10.0361,10.0361,1201400.0
2007-09-28 10:20:00,13.26,13.33,13.26,13.29,776600.0,10.0361,10.0891,10.0361,10.0589,776600.0
2007-09-28 10:30:00,13.29,13.31,13.28,13.28,527600.0,10.0589,10.074,10.0513,10.0513,527600.0
2007-09-28 10:40:00,13.28,13.3,13.28,13.3,411800.0,10.0513,10.0664,10.0513,10.0664,411800.0
2007-09-28 10:50:00,13.3,13.3,13.3,13.3,267400.0,10.0664,10.0664,10.0664,10.0664,267400.0
2007-09-28 11:00:00,13.3,13.31,13.29,13.31,676800.0,10.0664,10.074,10.0589,10.074,676800.0
2007-09-28 11:10:00,13.3,13.3,13.26,13.29,874000.0,10.0664,10.0664,10.0361,10.0589,874000.0
2007-09-28 11:20:00,13.29,13.31,13.28,13.28,380800.0,10.0589,10.074,10.0513,10.0513,380800.0
2007-09-28 11:30:00,13.28,13.28,13.24,13.24,999800.0,10.0513,10.0513,10.021,10.021,999800.0
2007-09-28 11:40:00,13.24,13.26,13.22,13.22,965800.0,10.021,10.0361,10.0059,10.0059,965800.0
2007-09-28 11:50:00,13.22,13.24,13.22,13.22,527600.0,10.0059,10.021,10.0059,10.0059,527600.0
2007-09-28 12:00:00,13.22,13.22,13.22,13.22,563600.0,10.0059,10.0059,10.0059,10.0059,563600.0
2007-09-28 12:10:00,13.22,13.22,13.19,13.2,652600.0,10.0059,10.0059,9.9832,9.9907,652600.0
2007-09-28 12:20:00,13.2,13.2,13.15,13.17,1017600.0,9.9907,9.9907,9.9529,9.968,1017600.0
2007-09-28 12:30:00,13.16,13.18,13.15,13.15,1196200.0,9.9605,9.9756,9.9529,9.9529,1196200.0
2007-09-28 12:40:00,13.15,13.15,13.12,13.13,823600.0,9.9529,9.9529,9.9302,9.9378,823600.0
2007-09-28 12:50:00,13.12,13.13,13.09,13.1,1004400.0,9.9302,9.9378,9.9075,9.915,1004400.0
2007-09-28 13:00:00,13.1,13.12,13.09,13.11,1182600.0,9.915,9.9302,9.9075,9.9226,1182600.0
2007-09-28 13:10:00,13.12,13.12,13.07,13.1,1604800.0,9.9302,9.9302,9.8923,9.915,1604800.0
2007-09-28 13:20:00,13.1,13.11,13.06,13.08,949000.0,9.915,9.9226,9.8848,9.8999,949000.0
2007-09-28 13:30:00,13.08,13.09,13.06,13.06,1678400.0,9.8999,9.9075,9.8848,9.8848,1678400.0
2007-09-28 13:40:00,13.06,13.07,13.04,13.04,1605800.0,9.8848,9.8923,9.8696,9.8696,1605800.0
2007-09-28 13:50:00,13.04,13.05,13.03,13.05,909200.0,9.8696,9.8772,9.8621,9.8772,909200.0
2007-09-28 14:00:00,13.05,13.05,13.04,13.04,905000.0,9.8772,9.8772,9.8696,9.8696,905000.0
2007-09-28 14:10:00,13.04,13.05,13.02,13.02,848400.0,9.8696,9.8772,9.8545,9.8545,848400.0
2007-09-28 14:20:00,13.02,13.03,13.01,13.02,784200.0,9.8545,9.8621,9.8469,9.8545,784200.0
2007-09-28 14:30:00,13.02,13.04,13.02,13.03,1028000.0,9.8545,9.8696,9.8545,9.8621,1028000.0
2007-09-28 14:40:00,13.03,13.03,13.01,13.01,1087800.0,9.8621,9.8621,9.8469,9.8469,1087800.0
2007-09-28 14:50:00,13.01,13.01,13.0,13.0,1176400.0,9.8469,9.8469,9.8394,9.8394,1176400.0
2007-09-28 15:00:00,13.01,13.01,12.98,12.99,2116400.0,9.8469,9.8469,9.8242,9.8318,2116400.0
2007-09-28 15:10:00,12.99,12.99,12.97,12.98,1041400.0,9.8318,9.8318,9.8167,9.8242,1041400.0
2007-09-28 15:20:00,12.97,13.03,12.97,13.03,1990600.0,9.8167,9.8621,9.8167,9.8621,1990600.0
2007-09-28 15:30:00,13.03,13.08,13.02,13.02,2185400.0,9.8621,9.8999,9.8545,9.8545,2185400.0
2007-09-28 15:40:00,13.02,13.06,13.01,13.06,1318200.0,9.8545,9.8848,9.8469,9.8848,1318200.0
2007-09-28 15:50:00,13.06,13.11,13.05,13.1,3235400.0,9.8848,9.9226,9.8772,9.915,3235400.0
2007-10-01 09:30:00,13.11,13.22,13.08,13.22,845800.0,9.9226,10.0059,9.8999,10.0059,845800.0
2007-10-01 09:40:00,13.22,13.24,13.2,13.21,455400.0,10.0059,10.021,9.9907,9.9983,455400.0
2007-10-01 09:50:00,13.2,13.21,13.18,13.2,531400.0,9.9907,9.9983,9.9756,9.9907,531400.0
2007-10-01 10:00:00,13.2,13.24,13.2,13.22,532400.0,9.9907,10.021,9.9907,10.0059,532400.0
2007-10-01 10:10:00,13.23,13.25,13.22,13.24,574600.0,10.0134,10.0286,10.0059,10.021,574600.0
2007-10-01 10:20:00,13.24,13.24,13.19,13.2,663400.0,10.021,10.021,9.9832,9.9907,663400.0
2007-10-01 10:30:00,13.2,13.2,13.15,13.16,670400.0,9.9907,9.9907,9.9529,9.9605,670400.0
2007-10-01 10:40:00,13.17,13.21,13.15,13.21,438000.0,9.968,9.9983,9.9529,9.9983,438000.0
2007-10-01 10:50:00,13.21,13.24,13.21,13.23,437400.0,9.9983,10.021,9.9983,10.0134,437400.0
2007-10-01 11:00:00,13.24,13.25,13.22,13.22,633200.0,10.021,10.0286,10.0059,10.0059,633200.0
2007-10-01 11:10:00,13.22,13.25,13.22,13.24,291400.0,10.0059,10.0286,10.0059,10.021,291400.0
2007-10-01 11:20:00,13.24,13.24,13.2,13.22,341400.0,10.021,10.021,9.9907,10.0059,341400.0
2007-10-01 11:30:00,13.22,13.24,13.21,13.24,428000.0,10.0059,10.021,9.9983,10.021,428000.0
2007-10-01 11:40:00,13.24,13.25,13.24,13.24,332600.0,10.021,10.0286,10.021,10.021,332600.0
2007-10-01 11:50:00,13.24,13.27,13.24,13.25,614400.0,10.021,10.0437,10.021,10.0286,614400.0
2007-10-01 12:00:00,13.25,13.25,13.24,13.24,380200.0,10.0286,10.0286,10.021,10.021,380200.0
2007-10-01 12:10:00,13.24,13.28,13.24,13.28,296600.0,10.021,10.0513,10.021,10.0513,296600.0
2007-10-01 12:20:00,13.28,13.28,13.24,13.27,511000.0,10.0513,10.0513,10.021,10.0437,511000.0
2007-10-01 12:30:00,13.26,13.27,13.24,13.25,326400.0,10.0361,10.0437,10.021,10.0286,326400.0
2007-10-01 12:40:00,13.25,13.26,13.25,13.26,262600.0,10.0286,10.0361,10.0286,10.0361,262600.0
2007-10-01 12:50:00,13.26,13.26,13.26,13.26,178000.0,10.0361,10.0361,10.0361,10.0361,178000.0
2007-10-01 13:00:00,13.26,13.27,13.26,13.27,192400.0,10.0361,10.0437,10.0361,10.0437,192400.0
2007-10-01 13:10:00,13.27,13.27,13.24,13.24,565200.0,10.0437,10.0437,10.021,10.021,565200.0
2007-10-01 13:20:00,13.24,13.25,13.24,13.24,370800.0,10.021,10.0286,10.021,10.021,370800.0
2007-10-01 13:30:00,13.24,13.25,13.24,13.25,257200.0,10.021,10.0286,10.021,10.0286,257200.0
2007-10-01 13:40:00,13.25,13.25,13.24,13.25,151000.0,10.0286,10.0286,10.021,10.0286,151000.0
2007-10-01 13:50:00,13.25,13.25,13.24,13.25,175600.0,10.0286,10.0286,10.021,10.0286,175600.0
2007-10-01 14:00:00,13.24,13.25,13.24,13.25,265000.0,10.021,10.0286,10.021,10.0286,265000.0
2007-10-01 14:10:00,13.25,13.25,13.22,13.23,695400.0,10.0286,10.0286,10.0059,10.0134,695400.0
2007-10-01 14:20:00,13.22,13.23,13.22,13.22,300000.0,10.0059,10.0134,10.0059,10.0059,300000.0
2007-10-01 14:30:00,13.23,13.23,13.19,13.2,536400.0,10.0134,10.0134,9.9832,9.9907,536400.0
2007-10-01 14:40:00,13.21,13.22,13.19,13.22,617600.0,9.9983,10.0059,9.9832,10.0059,617600.0
2007-10-01 14:50:00,13.22,13.24,13.22,13.24,631000.0,10.0059,10.021,10.0059,10.021,631000.0
2007-10-01 15:00:00,13.24,13.24,13.22,13.22,336600.0,10.021,10.021,10.0059,10.0059,336600.0
2007-10-01 15:10:00,13.22,13.23,13.21,13.21,491400.0,10.0059,10.0134,9.9983,9.9983,491400.0
2007-10-01 15:20:00,13.2,13.21,13.18,13.21,788800.0,9.9907,9.9983,9.9756,9.9983,788800.0
2007-10-01 15:30:00,13.21,13.21,13.18,13.2,655800.0,9.9983,9.9983,9.9756,9.9907,655800.0
2007-10-01 15:40:00,13.2,13.2,13.15,13.16,1012000.0,9.9907,9.9907,9.9529,9.9605,1012000.0
2007-10-01 15:50:00,13.16,13.18,13.15,13.18,1388000.0,9.9605,9.9756,9.9529,9.9756,1388000.0
2007-10-02 09:30:00,13.17,13.27,13.13,13.22,931800.0,9.968,10.0437,9.9378,10.0059,931800.0
2007-10-02 09:40:00,13.22,13.27,13.21,13.24,572000.0,10.0059,10.0437,9.9983,10.021,572000.0
2007-10-02 09:50:00,13.25,13.28,13.24,13.24,533000.0,10.0286,10.0513,10.021,10.021,533000.0
2007-10-02 10:00:00,13.24,13.24,13.21,13.22,622600.0,10.021,10.021,9.9983,10.0059,622600.0
2007-10-02 10:10:00,13.22,13.23,13.21,13.22,566600.0,10.0059,10.0134,9.9983,10.0059,566600.0
2007-10-02 10:20:00,13.22,13.27,13.21,13.27,390600.0,10.0059,10.0437,9.9983,10.0437,390600.0
2007-10-02 10:30:00,13.27,13.28,13.25,13.28,426200.0,10.0437,10.0513,10.0286,10.0513,426200.0
2007-10-02 10:40:00,13.28,13.29,13.27,13.29,409600.0,10.0513,10.0589,10.0437,10.0589,409600.0
2007-10-02 10:50:00,13.29,13.31,13.28,13.28,407000.0,10.0589,10.074,10.0513,10.0513,407000.0
2007-10-02 11:00:00,13.28,13.31,13.28,13.3,305200.0,10.0513,10.074,10.0513,10.0664,305200.0
2007-10-02 11:10:00,13.3,13.31,13.26,13.26,323800.0,10.0664,10.074,10.0361,10.0361,323800.0
2007-10-02 11:20:00,13.26,13.31,13.25,13.3,448600.0,10.0361,10.074,10.0286,10.0664,448600.0
2007-10-02 11:30:00,13.3,13.31,13.3,13.31,346600.0,10.0664,10.074,10.0664,10.074,346600.0
2007-10-02 11:40:00,13.3,13.31,13.26,13.26,623400.0,10.0664,10.074,10.0361,10.0361,623400.0
2007-10-02 11:50:00,13.26,13.31,13.26,13.31,201000.0,10.0361,10.074,10.0361,10.074,201000.0
2007-10-02 12:00:00,13.31,13.32,13.3,13.31,282200.0,10.074,10.0816,10.0664,10.074,282200.0
2007-10-02 12:10:00,13.31,13.33,13.31,13.31,236400.0,10.074,10.0891,10.074,10.074,236400.0
2007-10-02 12:20:00,13.31,13.31,13.29,13.29,339600.0,10.074,10.074,10.0589,10.0589,339600.0
2007-10-02 12:30:00,13.29,13.29,13.27,13.28,374200.0,10.0589,10.0589,10.0437,10.0513,374200.0
2007-10-02 12:40:00,13.28,13.29,13.28,13.29,166200.0,10.0513,10.0589,10.0513,10.0589,166200.0
2007-10-02 12:50:00,13.28,13.29,13.24,13.25,386800.0,10.0513,10.0589,10.021,10.0286,386800.0
2007-10-02 13:00:00,13.26,13.27,13.25,13.27,214800.0,10.0361,10.0437,10.0286,10.0437,214800.0
2007-10-02 13:10:00,13.27,13.28,13.27,13.27,190000.0,10.0437,10.0513,10.0437,10.0437,190000.0
2007-10-02 13:20:00,13.28,13.28,13.27,13.28,221800.0,10.0513,10.0513,10.0437,10.0513,221800.0
2007-10-02 13:30:00,13.28,13.28,13.26,13.26,289600.0,10.0513,10.0513,10.0361,10.0361,289600.0
2007-10-02 13:40:00,13.26,13.28,13.25,13.27,425000.0,10.0361,10.0513,10.0286,10.0437,425000.0
2007-10-02 13:50:00,13.28,13.31,13.27,13.31,278400.0,10.0513,10.074,10.0437,10.074,278400.0
2007-10-02 14:00:00,13.31,13.31,13.3,13.3,241600.0,10.074,10.074,10.0664,10.0664,241600.0
2007-10-02 14:10:00,13.3,13.32,13.3,13.31,393600.0,10.0664,10.0816,10.0664,10.074,393600.0
2007-10-02 14:20:00,13.31,13.32,13.28,13.29,292000.0,10.074,10.0816,10.0513,10.0589,292000.0
2007-10-02 14:30:00,13.29,13.34,13.28,13.33,307000.0,10.0589,10.0967,10.0513,10.0891,307000.0
2007-10-02 14:40:00,13.33,13.35,13.33,13.35,249600.0,10.0891,10.1043,10.0891,10.1043,249600.0
2007-10-02 14:50:00,13.35,13.35,13.33,13.35,266200.0,10.1043,10.1043,10.0891,10.1043,266200.0
2007-10-02 15:00:00,13.35,13.35,13.31,13.31,403400.0,10.1043,10.1043,10.074,10.074,403400.0
2007-10-02 15:10:00,13.31,13.34,13.31,13.34,333600.0,10.074,10.0967,10.074,10.0967,333600.0
2007-10-02 15:20:00,13.34,13.34,13.29,13.29,684000.0,10.0967,10.0967,10.0589,10.0589,684000.0
2007-10-02 15:30:00,13.29,13.35,13.29,13.33,500200.0,10.0589,10.1043,10.0589,10.0891,500200.0
2007-10-02 15:40:00,13.33,13.33,13.31,13.32,645800.0,10.0891,10.0891,10.074,10.0816,645800.0
2007-10-02 15:50:00,13.31,13.31,13.29,13.3,1057000.0,10.074,10.074,10.0589,10.0664,1057000.0
2007-10-03 09:30:00,13.19,13.33,13.19,13.29,662600.0,9.9832,10.0891,9.9832,10.0589,662600.0
2007-10-03 09:40:00,13.29,13.31,13.22,13.23,452800.0,10.0589,10.074,10.0059,10.0134,452800.0
2007-10-03 09:50:00,13.22,13.24,13.22,13.24,279800.0,10.0059,10.021,10.0059,10.021,279800.0
2007-10-03 10:00:00,13.24,13.28,13.22,13.26,398400.0,10.021,10.0513,10.0059,10.0361,398400.0
2007-10-03 10:10:00,13.26,13.32,13.26,13.32,320200.0,10.0361,10.0816,10.0361,10.0816,320200.0
2007-10-03 10:20:00,13.32,13.32,13.26,13.27,329200.0,10.0816,10.0816,10.0361,10.0437,329200.0
2007-10-03 10:30:00,13.28,13.32,13.28,13.29,337800.0,10.0513,10.0816,10.0513,10.0589,337800.0
2007-10-03 10:40:00,13.28,13.31,13.27,13.3,190400.0,10.0513,10.074,10.0437,10.0664,190400.0
2007-10-03 10:50:00,13.3,13.35,13.3,13.34,270400.0,10.0664,10.1043,10.0664,10.0967,270400.0
2007-10-03 11:00:00,13.34,13.34,13.3,13.3,196400.0,10.0967,10.0967,10.0664,10.0664,196400.0
2007-10-03 11:10:00,13.31,13.31,13.28,13.3,446600.0,10.074,10.074,10.0513,10.0664,446600.0
2007-10-03 11:20:00,13.3,13.32,13.29,13.29,242800.0,10.0664,10.0816,10.0589,10.0589,242800.0
2007-10-03 11:30:00,13.3,13.3,13.24,13.27,391400.0,10.0664,10.0664,10.021,10.0437,391400.0
2007-10-03 11:40:00,13.27,13.3,13.26,13.29,291800.0,10.0437,10.0664,10.0361,10.0589,291800.0
2007-10-03 11:50:00,13.29,13.31,13.29,13.3,162600.0,10.0589,10.074,10.0589,10.0664,162600.0
2007-10-03 12:00:00,13.3,13.32,13.28,13.31,207600.0,10.0664,10.0816,10.0513,10.074,207600.0
2007-10-03 12:10:00,13.31,13.32,13.3,13.32,164000.0,10.074,10.0816,10.0664,10.0816,164000.0
2007-10-03 12:20:00,13.31,13.33,13.31,13.32,142800.0,10.074,10.0891,10.074,10.0816,142800.0
2007-10-03 12:30:00,13.32,13.34,13.31,13.33,284600.0,10.0816,10.0967,10.074,10.0891,284600.0
2007-10-03 12:40:00,13.33,13.35,13.31,13.34,228600.0,10.0891,10.1043,10.074,10.0967,228600.0
2007-10-03 12:50:00,13.34,13.35,13.34,13.35,136400.0,10.0967,10.1043,10.0967,10.1043,136400.0
2007-10-03 13:00:00,13.35,13.35,13.33,13.33,227800.0,10.1043,10.1043,10.0891,10.0891,227800.0
2007-10-03 13:10:00,13.33,13.33,13.28,13.31,220400.0,10.0891,10.0891,10.0513,10.074,220400.0
2007-10-03 13:20:00,13.31,13.32,13.3,13.31,150400.0,10.074,10.0816,10.0664,10.074,150400.0
2007-10-03 13:30:00,13.31,13.33,13.31,13.32,221000.0,10.074,10.0891,10.074,10.0816,221000.0
2007-10-03 13:40:00,13.31,13.32,13.29,13.29,146600.0,10.074,10.0816,10.0589,10.0589,146600.0
2007-10-03 13:50:00,13.3,13.3,13.29,13.3,130000.0,10.0664,10.0664,10.0589,10.0664,130000.0
2007-10-03 14:00:00,13.3,13.3,13.25,13.26,402000.0,10.0664,10.0664,10.0286,10.0361,402000.0
2007-10-03 14:10:00,13.26,13.26,13.23,13.24,371600.0,10.0361,10.0361,10.0134,10.021,371600.0
2007-10-03 14:20:00,13.24,13.26,13.22,13.26,247000.0,10.021,10.0361,10.0059,10.0361,247000.0
2007-10-03 14:30:00,13.26,13.26,13.22,13.24,375200.0,10.0361,10.0361,10.0059,10.021,375200.0
2007-10-03 14:40:00,13.24,13.24,13.22,13.22,392000.0,10.021,10.021,10.0059,10.0059,392000.0
2007-10-03 14:50:00,13.22,13.24,13.22,13.24,243800.0,10.0059,10.021,10.0059,10.021,243800.0
2007-10-03 15:00:00,13.24,13.25,13.23,13.24,373400.0,10.021,10.0286,10.0134,10.021,373400.0
2007-10-03 15:10:00,13.24,13.25,13.23,13.25,239800.0,10.021,10.0286,10.0134,10.0286,239800.0
2007-10-03 15:20:00,13.24,13.25,13.24,13.24,262200.0,10.021,10.0286,10.021,10.021,262200.0
2007-10-03 15:30:00,13.24,13.27,13.24,13.27,337200.0,10.021,10.0437,10.021,10.0437,337200.0
2007-10-03 15:40:00,13.27,13.28,13.26,13.27,611800.0,10.0437,10.0513,10.0361,10.0437,611800.0
2007-10-03 15:50:00,13.27,13.28,13.25,13.25,918400.0,10.0437,10.0513,10.0286,10.0286,918400.0
2007-10-04 09:30:00,13.24,13.26,13.22,13.26,519200.0,10.021,10.0361,10.0059,10.0361,519200.0
2007-10-04 09:40:00,13.26,13.26,13.22,13.24,323000.0,10.0361,10.0361,10.0059,10.021,323000.0
2007-10-04 09:50:00,13.24,13.24,13.18,13.22,536800.0,10.021,10.021,9.9756,10.0059,536800.0
2007-10-04 10:00:00,13.22,13.27,13.22,13.24,306000.0,10.0059,10.0437,10.0059,10.021,306000.0
2007-10-04 10:10:00,13.24,13.27,13.21,13.21,433200.0,10.021,10.0437,9.9983,9.9983,433200.0
2007-10-04 10:20:00,13.21,13.24,13.21,13.22,213400.0,9.9983,10.021,9.9983,10.0059,213400.0
2007-10-04 10:30:00,13.22,13.27,13.22,13.26,402800.0,10.0059,10.0437,10.0059,10.0361,402800.0
2007-10-04 10:40:00,13.25,13.29,13.24,13.29,310000.0,10.0286,10.0589,10.021,10.0589,310000.0
2007-10-04 10:50:00,13.29,13.34,13.29,13.34,304600.0,10.0589,10.0967,10.0589,10.0967,304600.0
2007-10-04 11:00:00,13.34,13.35,13.32,13.33,260400.0,10.0967,10.1043,10.0816,10.0891,260400.0
2007-10-04 11:10:00,13.33,13.33,13.31,13.33,204400.0,10.0891,10.0891,10.074,10.0891,204400.0
2007-10-04 11:20:00,13.33,13.33,13.29,13.29,449200.0,10.0891,10.0891,10.0589,10.0589,449200.0
2007-10-04 11:30:00,13.29,13.3,13.27,13.3,453400.0,10.0589,10.0664,10.0437,10.0664,453400.0
2007-10-04 11:40:00,13.3,13.32,13.29,13.29,173000.0,10.0664,10.0816,10.0589,10.0589,173000.0
2007-10-04 11:50:00,13.29,13.29,13.27,13.28,188800.0,10.0589,10.0589,10.0437,10.0513,188800.0
2007-10-04 12:00:00,13.28,13.29,13.28,13.28,124200.0,10.0513,10.0589,10.0513,10.0513,124200.0
2007-10-04 12:10:00,13.29,13.3,13.29,13.3,112800.0,10.0589,10.0664,10.0589,10.0664,112800.0
2007-10-04 12:20:00,13.3,13.31,13.3,13.31,131400.0,10.0664,10.074,10.0664,10.074,131400.0
2007-10-04 12:30:00,13.31,13.32,13.3,13.3,201800.0,10.074,10.0816,10.0664,10.0664,201800.0
2007-10-04 12:40:00,13.3,13.3,13.28,13.28,110400.0,10.0664,10.0664,10.0513,10.0513,110400.0
2007-10-04 12:50:00,13.28,13.28,13.27,13.28,256000.0,10.0513,10.0513,10.0437,10.0513,256000.0
2007-10-04 13:00:00,13.28,13.28,13.24,13.24,295200.0,10.0513,10.0513,10.021,10.021,295200.0
2007-10-04 13:10:00,13.24,13.27,13.24,13.27,242200.0,10.021,10.0437,10.021,10.0437,242200.0
2007-10-04 13:20:00,13.27,13.31,13.27,13.29,409000.0,10.0437,10.074,10.0437,10.0589,409000.0
2007-10-04 13:30:00,13.29,13.3,13.28,13.29,199400.0,10.0589,10.0664,10.0513,10.0589,199400.0
2007-10-04 13:40:00,13.3,13.3,13.27,13.27,163000.0,10.0664,10.0664,10.0437,10.0437,163000.0
2007-10-04 13:50:00,13.27,13.28,13.26,13.28,207000.0,10.0437,10.0513,10.0361,10.0513,207000.0
2007-10-04 14:00:00,13.28,13.29,13.28,13.28,234800.0,10.0513,10.0589,10.0513,10.0513,234800.0
2007-10-04 14:10:00,13.28,13.3,13.28,13.3,221200.0,10.0513,10.0664,10.0513,10.0664,221200.0
2007-10-04 14:20:00,13.3,13.3,13.3,13.3,138200.0,10.0664,10.0664,10.0664,10.0664,138200.0
2007-10-04 14:30:00,13.3,13.3,13.29,13.29,123800.0,10.0664,10.0664,10.0589,10.0589,123800.0
2007-10-04 14:40:00,13.29,13.3,13.29,13.29,156000.0,10.0589,10.0664,10.0589,10.0589,156000.0
2007-10-04 14:50:00,13.29,13.3,13.29,13.3,310000.0,10.0589,10.0664,10.0589,10.0664,310000.0
2007-10-04 15:00:00,13.3,13.3,13.28,13.28,190200.0,10.0664,10.0664,10.0513,10.0513,190200.0
2007-10-04 15:10:00,13.28,13.29,13.27,13.27,317200.0,10.0513,10.0589,10.0437,10.0437,317200.0
2007-10-04 15:20:00,13.28,13.28,13.26,13.27,321200.0,10.0513,10.0513,10.0361,10.0437,321200.0
2007-10-04 15:30:00,13.27,13.28,13.24,13.24,414200.0,10.0437,10.0513,10.021,10.021,414200.0
2007-10-04 15:40:00,13.25,13.3,13.24,13.27,650800.0,10.0286,10.0664,10.021,10.0437,650800.0
2007-10-04 15:50:00,13.28,13.28,13.26,13.26,616000.0,10.0513,10.0513,10.0361,10.0361,616000.0
2007-10-05 09:30:00,13.33,13.36,13.22,13.29,792400.0,10.0891,10.1118,10.0059,10.0589,792400.0
2007-10-05 09:40:00,13.29,13.31,13.27,13.27,322400.0,10.0589,10.074,10.0437,10.0437,322400.0
2007-10-05 09:50:00,13.28,13.3,13.23,13.28,317200.0,10.0513,10.0664,10.0134,10.0513,317200.0
2007-10-05 10:00:00,13.28,13.33,13.25,13.33,322200.0,10.0513,10.0891,10.0286,10.0891,322200.0
2007-10-05 10:10:00,13.34,13.35,13.32,13.35,290600.0,10.0967,10.1043,10.0816,10.1043,290600.0
2007-10-05 10:20:00,13.34,13.35,13.32,13.33,190600.0,10.0967,10.1043,10.0816,10.0891,190600.0
2007-10-05 10:30:00,13.32,13.34,13.32,13.33,283200.0,10.0816,10.0967,10.0816,10.0891,283200.0
2007-10-05 10:40:00,13.33,13.33,13.3,13.32,315200.0,10.0891,10.0891,10.0664,10.0816,315200.0
2007-10-05 10:50:00,13.32,13.33,13.3,13.3,207400.0,10.0816,10.0891,10.0664,10.0664,207400.0
2007-10-05 11:00:00,13.3,13.34,13.3,13.33,466600.0,10.0664,10.0967,10.0664,10.0891,466600.0
2007-10-05 11:10:00,13.33,13.34,13.33,13.33,216000.0,10.0891,10.0967,10.0891,10.0891,216000.0
2007-10-05 11:20:00,13.34,13.34,13.32,13.34,391600.0,10.0967,10.0967,10.0816,10.0967,391600.0
2007-10-05 11:30:00,13.34,13.4,13.33,13.4,725000.0,10.0967,10.1421,10.0891,10.1421,725000.0
2007-10-05 11:40:00,13.39,13.4,13.36,13.38,261200.0,10.1345,10.1421,10.1118,10.127,261200.0
2007-10-05 11:50:00,13.37,13.4,13.37,13.4,374000.0,10.1194,10.1421,10.1194,10.1421,374000.0
2007-10-05 12:00:00,13.4,13.42,13.38,13.39,357400.0,10.1421,10.1572,10.127,10.1345,357400.0
2007-10-05 12:10:00,13.39,13.41,13.38,13.38,164800.0,10.1345,10.1497,10.127,10.127,164800.0
2007-10-05 12:20:00,13.38,13.38,13.37,13.38,168200.0,10.127,10.127,10.1194,10.127,168200.0
2007-10-05 12:30:00,13.38,13.38,13.35,13.35,167400.0,10.127,10.127,10.1043,10.1043,167400.0
2007-10-05 12:40:00,13.35,13.36,13.34,13.35,226200.0,10.1043,10.1118,10.0967,10.1043,226200.0
2007-10-05 12:50:00,13.35,13.4,13.35,13.39,484000.0,10.1043,10.1421,10.1043,10.1345,484000.0
2007-10-05 13:00:00,13.38,13.42,13.38,13.4,442200.0,10.127,10.1572,10.127,10.1421,442200.0
2007-10-05 13:10:00,13.4,13.43,13.4,13.43,331400.0,10.1421,10.1648,10.1421,10.1648,331400.0
2007-10-05 13:20:00,13.43,13.43,13.41,13.43,195200.0,10.1648,10.1648,10.1497,10.1648,195200.0
2007-10-05 13:30:00,13.43,13.44,13.42,13.43,266200.0,10.1648,10.1724,10.1572,10.1648,266200.0
2007-10-05 13:40:00,13.42,13.44,13.42,13.44,413400.0,10.1572,10.1724,10.1572,10.1724,413400.0
2007-10-05 13:50:00,13.44,13.45,13.44,13.44,207200.0,10.1724,10.18,10.1724,10.1724,207200.0
2007-10-05 14:00:00,13.44,13.45,13.43,13.43,225200.0,10.1724,10.18,10.1648,10.1648,225200.0
2007-10-05 14:10:00,13.43,13.44,13.42,13.43,212400.0,10.1648,10.1724,10.1572,10.1648,212400.0
2007-10-05 14:20:00,13.43,13.45,13.43,13.44,277600.0,10.1648,10.18,10.1648,10.1724,277600.0
2007-10-05 14:30:00,13.44,13.44,13.4,13.4,346000.0,10.1724,10.1724,10.1421,10.1421,346000.0
2007-10-05 14:40:00,13.4,13.44,13.4,13.42,512600.0,10.1421,10.1724,10.1421,10.1572,512600.0
2007-10-05 14:50:00,13.42,13.43,13.41,13.43,477200.0,10.1572,10.1648,10.1497,10.1648,477200.0
2007-10-05 15:00:00,13.43,13.44,13.42,13.43,266200.0,10.1648,10.1724,10.1572,10.1648,266200.0
2007-10-05 15:10:00,13.43,13.44,13.42,13.43,268600.0,10.1648,10.1724,10.1572,10.1648,268600.0
2007-10-05 15:20:00,13.43,13.43,13.42,13.43,320400.0,10.1648,10.1648,10.1572,10.1648,320400.0
2007-10-05 15:30:00,13.43,13.46,13.43,13.45,715800.0,10.1648,10.1875,10.1648,10.18,715800.0
2007-10-05 15:40:00,13.45,13.46,13.38,13.39,984800.0,10.18,10.1875,10.127,10.1345,984800.0
2007-10-05 15:50:00,13.39,13.43,13.38,13.42,1072200.0,10.1345,10.1648,10.127,10.1572,1072200.0
2007-10-08 09:30:00,13.34,13.38,13.24,13.27,745000.0,10.0967,10.127,10.021,10.0437,745000.0
2007-10-08 09:40:00,13.27,13.27,13.22,13.24,861400.0,10.0437,10.0437,10.0059,10.021,861400.0
2007-10-08 09:50:00,13.24,13.24,13.22,13.22,589200.0,10.021,10.021,10.0059,10.0059,589200.0
2007-10-08 10:00:00,13.22,13.3,13.22,13.27,611800.0,10.0059,10.0664,10.0059,10.0437,611800.0
2007-10-08 10:10:00,13.27,13.27,13.24,13.27,259000.0,10.0437,10.0437,10.021,10.0437,259000.0
2007-10-08 10:20:00,13.27,13.28,13.26,13.26,185000.0,10.0437,10.0513,10.0361,10.0361,185000.0
2007-10-08 10:30:00,13.26,13.3,13.26,13.28,175200.0,10.0361,10.0664,10.0361,10.0513,175200.0
2007-10-08 10:40:00,13.28,13.28,13.27,13.28,195600.0,10.0513,10.0513,10.0437,10.0513,195600.0
2007-10-08 10:50:00,13.28,13.28,13.27,13.27,100800.0,10.0513,10.0513,10.0437,10.0437,100800.0
2007-10-08 11:00:00,13.27,13.27,13.25,13.26,754400.0,10.0437,10.0437,10.0286,10.0361,754400.0
2007-10-08 11:10:00,13.26,13.27,13.24,13.24,294800.0,10.0361,10.0437,10.021,10.021,294800.0
2007-10-08 11:20:00,13.24,13.24,13.22,13.22,739800.0,10.021,10.021,10.0059,10.0059,739800.0
2007-10-08 11:30:00,13.22,13.23,13.22,13.22,220600.0,10.0059,10.0134,10.0059,10.0059,220600.0
2007-10-08 11:40:00,13.22,13.23,13.22,13.23,159600.0,10.0059,10.0134,10.0059,10.0134,159600.0
2007-10-08 11:50:00,13.23,13.24,13.22,13.23,63800.0,10.0134,10.021,10.0059,10.0134,63800.0
2007-10-08 12:00:00,13.23,13.23,13.22,13.22,115600.0,10.0134,10.0134,10.0059,10.0059,115600.0
2007-10-08 12:10:00,13.22,13.22,13.19,13.19,329800.0,10.0059,10.0059,9.9832,9.9832,329800.0
2007-10-08 12:20:00,13.2,13.22,13.19,13.21,164800.0,9.9907,10.0059,9.9832,9.9983,164800.0
2007-10-08 12:30:00,13.22,13.22,13.19,13.19,173400.0,10.0059,10.0059,9.9832,9.9832,173400.0
2007-10-08 12:40:00,13.2,13.2,13.19,13.2,139800.0,9.9907,9.9907,9.9832,9.9907,139800.0
2007-10-08 12:50:00,13.2,13.25,13.2,13.24,365000.0,9.9907,10.0286,9.9907,10.021,365000.0
2007-10-08 13:00:00,13.24,13.26,13.24,13.24,234000.0,10.021,10.0361,10.021,10.021,234000.0
2007-10-08 13:10:00,13.24,13.26,13.24,13.25,185000.0,10.021,10.0361,10.021,10.0286,185000.0
2007-10-08 13:20:00,13.25,13.26,13.24,13.25,85400.0,10.0286,10.0361,10.021,10.0286,85400.0
2007-10-08 13:30:00,13.26,13.26,13.25,13.26,82200.0,10.0361,10.0361,10.0286,10.0361,82200.0
2007-10-08 13:40:00,13.26,13.27,13.24,13.25,295200.0,10.0361,10.0437,10.021,10.0286,295200.0
2007-10-08 13:50:00,13.25,13.26,13.24,13.26,175400.0,10.0286,10.0361,10.021,10.0361,175400.0
2007-10-08 14:00:00,13.26,13.26,13.25,13.25,104800.0,10.0361,10.0361,10.0286,10.0286,104800.0
2007-10-08 14:10:00,13.25,13.27,13.24,13.26,216200.0,10.0286,10.0437,10.021,10.0361,216200.0
2007-10-08 14:20:00,13.26,13.27,13.24,13.27,191000.0,10.0361,10.0437,10.021,10.0437,191000.0
2007-10-08 14:30:00,13.27,13.3,13.26,13.27,376800.0,10.0437,10.0664,10.0361,10.0437,376800.0
2007-10-08 14:40:00,13.27,13.27,13.24,13.26,187600.0,10.0437,10.0437,10.021,10.0361,187600.0
2007-10-08 14:50:00,13.26,13.27,13.24,13.24,199400.0,10.0361,10.0437,10.021,10.021,199400.0
2007-10-08 15:00:00,13.24,13.24,13.24,13.24,149600.0,10.021,10.021,10.021,10.021,149600.0
2007-10-08 15:10:00,13.24,13.26,13.24,13.25,232400.0,10.021,10.0361,10.021,10.0286,232400.0
2007-10-08 15:20:00,13.25,13.27,13.24,13.26,399200.0,10.0286,10.0437,10.021,10.0361,399200.0
2007-10-08 15:30:00,13.26,13.27,13.24,13.25,269600.0,10.0361,10.0437,10.021,10.0286,269600.0
2007-10-08 15:40:00,13.25,13.31,13.25,13.31,426000.0,10.0286,10.074,10.0286,10.074,426000.0
2007-10-08 15:50:00,13.31,13.33,13.31,13.33,1176800.0,10.074,10.0891,10.074,10.0891,1176800.0
2007-10-09 09:30:00,13.3,13.31,13.24,13.25,619800.0,10.0664,10.074,10.021,10.0286,619800.0
2007-10-09 09:40:00,13.25,13.27,13.19,13.21,784000.0,10.0286,10.0437,9.9832,9.9983,784000.0
2007-10-09 09:50:00,13.21,13.24,13.2,13.22,430400.0,9.9983,10.021,9.9907,10.0059,430400.0
2007-10-09 10:00:00,13.23,13.29,13.22,13.28,388600.0,10.0134,10.0589,10.0059,10.0513,388600.0
2007-10-09 10:10:00,13.28,13.28,13.25,13.25,228000.0,10.0513,10.0513,10.0286,10.0286,228000.0
2007-10-09 10:20:00,13.25,13.26,13.25,13.25,192400.0,10.0286,10.0361,10.0286,10.0286,192400.0
2007-10-09 10:30:00,13.25,13.26,13.25,13.26,235000.0,10.0286,10.0361,10.0286,10.0361,235000.0
2007-10-09 10:40:00,13.26,13.27,13.25,13.25,335200.0,10.0361,10.0437,10.0286,10.0286,335200.0
2007-10-09 10:50:00,13.25,13.26,13.25,13.26,301200.0,10.0286,10.0361,10.0286,10.0361,301200.0
2007-10-09 11:00:00,13.26,13.26,13.25,13.25,217400.0,10.0361,10.0361,10.0286,10.0286,217400.0
2007-10-09 11:10:00,13.25,13.26,13.25,13.25,213400.0,10.0286,10.0361,10.0286,10.0286,213400.0
2007-10-09 11:20:00,13.25,13.26,13.24,13.24,532600.0,10.0286,10.0361,10.021,10.021,532600.0
2007-10-09 11:30:00,13.25,13.25,13.23,13.24,247200.0,10.0286,10.0286,10.0134,10.021,247200.0
2007-10-09 11:40:00,13.24,13.24,13.22,13.24,144400.0,10.021,10.021,10.0059,10.021,144400.0
2007-10-09 11:50:00,13.23,13.25,13.22,13.24,168200.0,10.0134,10.0286,10.0059,10.021,168200.0
2007-10-09 12:00:00,13.24,13.26,13.24,13.24,154800.0,10.021,10.0361,10.021,10.021,154800.0
2007-10-09 12:10:00,13.24,13.26,13.24,13.25,76600.0,10.021,10.0361,10.021,10.0286,76600.0
2007-10-09 12:20:00,13.25,13.26,13.25,13.26,48400.0,10.0286,10.0361,10.0286,10.0361,48400.0
2007-10-09 12:30:00,13.25,13.26,13.24,13.26,185400.0,10.0286,10.0361,10.021,10.0361,185400.0
2007-10-09 12:40:00,13.26,13.26,13.24,13.24,149200.0,10.0361,10.0361,10.021,10.021,149200.0
2007-10-09 12:50:00,13.24,13.25,13.24,13.25,136200.0,10.021,10.0286,10.021,10.0286,136200.0
2007-10-09 13:00:00,13.26,13.26,13.25,13.25,146800.0,10.0361,10.0361,10.0286,10.0286,146800.0
2007-10-09 13:10:00,13.25,13.26,13.25,13.25,49400.0,10.0286,10.0361,10.0286,10.0286,49400.0
2007-10-09 13:20:00,13.25,13.27,13.25,13.25,160400.0,10.0286,10.0437,10.0286,10.0286,160400.0
2007-10-09 13:30:00,13.26,13.26,13.24,13.26,251000.0,10.0361,10.0361,10.021,10.0361,251000.0
2007-10-09 13:40:00,13.26,13.28,13.24,13.27,389200.0,10.0361,10.0513,10.021,10.0437,389200.0
2007-10-09 13:50:00,13.27,13.29,13.26,13.28,169800.0,10.0437,10.0589,10.0361,10.0513,169800.0
2007-10-09 14:00:00,13.28,13.31,13.27,13.31,350200.0,10.0513,10.074,10.0437,10.074,350200.0
2007-10-09 14:10:00,13.31,13.31,13.3,13.3,104800.0,10.074,10.074,10.0664,10.0664,104800.0
2007-10-09 14:20:00,13.3,13.33,13.3,13.33,174000.0,10.0664,10.0891,10.0664,10.0891,174000.0
2007-10-09 14:30:00,13.33,13.36,13.33,13.36,147200.0,10.0891,10.1118,10.0891,10.1118,147200.0
2007-10-09 14:40:00,13.36,13.4,13.36,13.4,441600.0,10.1118,10.1421,10.1118,10.1421,441600.0
2007-10-09 14:50:00,13.39,13.4,13.37,13.4,315000.0,10.1345,10.1421,10.1194,10.1421,315000.0
2007-10-09 15:00:00,13.4,13.4,13.38,13.39,323400.0,10.1421,10.1421,10.127,10.1345,323400.0
2007-10-09 15:10:00,13.39,13.4,13.38,13.4,288000.0,10.1345,10.1421,10.127,10.1421,288000.0
2007-10-09 15:20:00,13.4,13.4,13.39,13.39,374000.0,10.1421,10.1421,10.1345,10.1345,374000.0
2007-10-09 15:30:00,13.4,13.42,13.37,13.42,669600.0,10.1421,10.1572,10.1194,10.1572,669600.0
2007-10-09 15:40:00,13.42,13.43,13.39,13.39,655200.0,10.1572,10.1648,10.1345,10.1345,655200.0
2007-10-09 15:50:00,13.39,13.4,13.38,13.38,841800.0,10.1345,10.1421,10.127,10.127,841800.0
2007-10-10 09:30:00,13.26,13.3,13.22,13.25,889600.0,10.0361,10.0664,10.0059,10.0286,889600.0
2007-10-10 09:40:00,13.25,13.26,13.24,13.24,551200.0,10.0286,10.0361,10.021,10.021,551200.0
2007-10-10 09:50:00,13.24,13.26,13.24,13.24,423400.0,10.021,10.0361,10.021,10.021,423400.0
2007-10-10 10:00:00,13.24,13.29,13.24,13.29,378200.0,10.021,10.0589,10.021,10.0589,378200.0
2007-10-10 10:10:00,13.29,13.34,13.28,13.33,622600.0,10.0589,10.0967,10.0513,10.0891,622600.0
2007-10-10 10:20:00,13.33,13.34,13.3,13.32,302000.0,10.0891,10.0967,10.0664,10.0816,302000.0
2007-10-10 10:30:00,13.32,13.36,13.32,13.34,190800.0,10.0816,10.1118,10.0816,10.0967,190800.0
2007-10-10 10:40:00,13.34,13.35,13.29,13.29,231800.0,10.0967,10.1043,10.0589,10.0589,231800.0
2007-10-10 10:50:00,13.29,13.29,13.25,13.27,446400.0,10.0589,10.0589,10.0286,10.0437,446400.0
2007-10-10 11:00:00,13.27,13.28,13.25,13.26,277800.0,10.0437,10.0513,10.0286,10.0361,277800.0
2007-10-10 11:10:00,13.25,13.27,13.25,13.26,171600.0,10.0286,10.0437,10.0286,10.0361,171600.0
2007-10-10 11:20:00,13.26,13.29,13.26,13.28,252600.0,10.0361,10.0589,10.0361,10.0513,252600.0
2007-10-10 11:30:00,13.28,13.28,13.27,13.28,126200.0,10.0513,10.0513,10.0437,10.0513,126200.0
2007-10-10 11:40:00,13.28,13.28,13.26,13.26,137400.0,10.0513,10.0513,10.0361,10.0361,137400.0
2007-10-10 11:50:00,13.26,13.27,13.26,13.26,137800.0,10.0361,10.0437,10.0361,10.0361,137800.0
2007-10-10 12:00:00,13.26,13.28,13.26,13.26,264200.0,10.0361,10.0513,10.0361,10.0361,264200.0
2007-10-10 12:10:00,13.26,13.26,13.25,13.26,162600.0,10.0361,10.0361,10.0286,10.0361,162600.0
2007-10-10 12:20:00,13.26,13.27,13.25,13.27,106200.0,10.0361,10.0437,10.0286,10.0437,106200.0
2007-10-10 12:30:00,13.27,13.3,13.27,13.29,438600.0,10.0437,10.0664,10.0437,10.0589,438600.0
2007-10-10 12:40:00,13.29,13.32,13.28,13.3,251000.0,10.0589,10.0816,10.0513,10.0664,251000.0
2007-10-10 12:50:00,13.31,13.31,13.29,13.3,244600.0,10.074,10.074,10.0589,10.0664,244600.0
2007-10-10 13:00:00,13.3,13.3,13.27,13.28,167600.0,10.0664,10.0664,10.0437,10.0513,167600.0
2007-10-10 13:10:00,13.28,13.29,13.27,13.28,219800.0,10.0513,10.0589,10.0437,10.0513,219800.0
2007-10-10 13:20:00,13.28,13.29,13.27,13.28,220200.0,10.0513,10.0589,10.0437,10.0513,220200.0
2007-10-10 13:30:00,13.28,13.29,13.26,13.28,1291600.0,10.0513,10.0589,10.0361,10.0513,1291600.0
2007-10-10 13:40:00,13.28,13.29,13.27,13.28,186600.0,10.0513,10.0589,10.0437,10.0513,186600.0
2007-10-10 13:50:00,13.28,13.28,13.27,13.28,184800.0,10.0513,10.0513,10.0437,10.0513,184800.0
2007-10-10 14:00:00,13.28,13.29,13.26,13.27,347800.0,10.0513,10.0589,10.0361,10.0437,347800.0
2007-10-10 14:10:00,13.27,13.29,13.27,13.28,132400.0,10.0437,10.0589,10.0437,10.0513,132400.0
2007-10-10 14:20:00,13.28,13.28,13.27,13.28,542600.0,10.0513,10.0513,10.0437,10.0513,542600.0
2007-10-10 14:30:00,13.28,13.3,13.27,13.28,253800.0,10.0513,10.0664,10.0437,10.0513,253800.0
2007-10-10 14:40:00,13.28,13.29,13.27,13.28,263000.0,10.0513,10.0589,10.0437,10.0513,263000.0
2007-10-10 14:50:00,13.28,13.28,13.26,13.28,358600.0,10.0513,10.0513,10.0361,10.0513,358600.0
2007-10-10 15:00:00,13.27,13.28,13.26,13.26,282400.0,10.0437,10.0513,10.0361,10.0361,282400.0
2007-10-10 15:10:00,13.26,13.27,13.26,13.27,264200.0,10.0361,10.0437,10.0361,10.0437,264200.0
2007-10-10 15:20:00,13.26,13.28,13.26,13.26,436400.0,10.0361,10.0513,10.0361,10.0361,436400.0
2007-10-10 15:30:00,13.27,13.27,13.26,13.26,277200.0,10.0437,10.0437,10.0361,10.0361,277200.0
2007-10-10 15:40:00,13.26,13.29,13.26,13.27,1029800.0,10.0361,10.0589,10.0361,10.0437,1029800.0
2007-10-10 15:50:00,13.27,13.28,13.25,13.28,1048400.0,10.0437,10.0513,10.0286,10.0513,1048400.0
2007-10-11 09:30:00,13.32,13.32,13.25,13.26,506200.0,10.0816,10.0816,10.0286,10.0361,506200.0
2007-10-11 09:40:00,13.26,13.29,13.21,13.24,397800.0,10.0361,10.0589,9.9983,10.021,397800.0
2007-10-11 09:50:00,13.24,13.25,13.22,13.22,512800.0,10.021,10.0286,10.0059,10.0059,512800.0
2007-10-11 10:00:00,13.22,13.23,13.21,13.22,459600.0,10.0059,10.0134,9.9983,10.0059,459600.0
2007-10-11 10:10:00,13.22,13.22,13.21,13.22,338000.0,10.0059,10.0059,9.9983,10.0059,338000.0
2007-10-11 10:20:00,13.22,13.24,13.21,13.24,536200.0,10.0059,10.021,9.9983,10.021,536200.0
2007-10-11 10:30:00,13.23,13.27,13.23,13.27,594000.0,10.0134,10.0437,10.0134,10.0437,594000.0
2007-10-11 10:40:00,13.27,13.28,13.26,13.26,668600.0,10.0437,10.0513,10.0361,10.0361,668600.0
2007-10-11 10:50:00,13.26,13.27,13.25,13.26,266800.0,10.0361,10.0437,10.0286,10.0361,266800.0
2007-10-11 11:00:00,13.26,13.28,13.25,13.25,199800.0,10.0361,10.0513,10.0286,10.0286,199800.0
2007-10-11 11:10:00,13.25,13.26,13.24,13.24,252200.0,10.0286,10.0361,10.021,10.021,252200.0
2007-10-11 11:20:00,13.25,13.25,13.24,13.24,160600.0,10.0286,10.0286,10.021,10.021,160600.0
2007-10-11 11:30:00,13.24,13.24,13.24,13.24,143600.0,10.021,10.021,10.021,10.021,143600.0
2007-10-11 11:40:00,13.24,13.25,13.22,13.22,161200.0,10.021,10.0286,10.0059,10.0059,161200.0
2007-10-11 11:50:00,13.22,13.23,13.22,13.22,128000.0,10.0059,10.0134,10.0059,10.0059,128000.0
2007-10-11 12:00:00,13.22,13.24,13.22,13.24,304400.0,10.0059,10.021,10.0059,10.021,304400.0
2007-10-11 12:10:00,13.24,13.24,13.22,13.22,407800.0,10.021,10.021,10.0059,10.0059,407800.0
2007-10-11 12:20:00,13.22,13.22,13.21,13.22,219400.0,10.0059,10.0059,9.9983,10.0059,219400.0
2007-10-11 12:30:00,13.22,13.22,13.21,13.22,379600.0,10.0059,10.0059,9.9983,10.0059,379600.0
2007-10-11 12:40:00,13.22,13.22,13.21,13.21,297600.0,10.0059,10.0059,9.9983,9.9983,297600.0
2007-10-11 12:50:00,13.21,13.22,13.21,13.21,450000.0,9.9983,10.0059,9.9983,9.9983,450000.0
2007-10-11 13:00:00,13.21,13.22,13.21,13.21,423000.0,9.9983,10.0059,9.9983,9.9983,423000.0
2007-10-11 13:10:00,13.21,13.22,13.21,13.22,502400.0,9.9983,10.0059,9.9983,10.0059,502400.0
2007-10-11 13:20:00,13.22,13.24,13.21,13.22,460000.0,10.0059,10.021,9.9983,10.0059,460000.0
2007-10-11 13:30:00,13.22,13.24,13.22,13.23,194000.0,10.0059,10.021,10.0059,10.0134,194000.0
2007-10-11 13:40:00,13.23,13.24,13.22,13.22,131200.0,10.0134,10.021,10.0059,10.0059,131200.0
2007-10-11 13:50:00,13.22,13.22,13.2,13.2,214600.0,10.0059,10.0059,9.9907,9.9907,214600.0
2007-10-11 14:00:00,13.2,13.2,13.18,13.2,421200.0,9.9907,9.9907,9.9756,9.9907,421200.0
2007-10-11 14:10:00,13.2,13.22,13.16,13.22,936600.0,9.9907,10.0059,9.9605,10.0059,936600.0
2007-10-11 14:20:00,13.22,13.24,13.14,13.15,632800.0,10.0059,10.021,9.9453,9.9529,632800.0
2007-10-11 14:30:00,13.15,13.22,13.14,13.15,636200.0,9.9529,10.0059,9.9453,9.9529,636200.0
2007-10-11 14:40:00,13.15,13.21,13.14,13.19,650400.0,9.9529,9.9983,9.9453,9.9832,650400.0
2007-10-11 14:50:00,13.19,13.2,13.17,13.19,328200.0,9.9832,9.9907,9.968,9.9832,328200.0
2007-10-11 15:00:00,13.18,13.19,13.13,13.13,618400.0,9.9756,9.9832,9.9378,9.9378,618400.0
2007-10-11 15:10:00,13.14,13.17,13.13,13.16,546000.0,9.9453,9.968,9.9378,9.9605,546000.0
2007-10-11 15:20:00,13.16,13.17,13.13,13.13,1094800.0,9.9605,9.968,9.9378,9.9378,1094800.0
2007-10-11 15:30:00,13.13,13.13,13.09,13.1,1133600.0,9.9378,9.9378,9.9075,9.915,1133600.0
2007-10-11 15:40:00,13.1,13.15,13.1,13.15,1060800.0,9.915,9.9529,9.915,9.9529,1060800.0
2007-10-11 15:50:00,13.15,13.16,13.13,13.15,1359400.0,9.9529,9.9605,9.9378,9.9529,1359400.0
2007-10-12 09:30:00,13.13,13.15,13.08,13.12,370400.0,9.9378,9.9529,9.8999,9.9302,370400.0
2007-10-12 09:40:00,13.11,13.13,13.09,13.11,244400.0,9.9226,9.9378,9.9075,9.9226,244400.0
2007-10-12 09:50:00,13.11,13.15,13.11,13.14,210200.0,9.9226,9.9529,9.9226,9.9453,210200.0
2007-10-12 10:00:00,13.13,13.14,13.11,13.12,162600.0,9.9378,9.9453,9.9226,9.9302,162600.0
2007-10-12 10:10:00,13.12,13.12,13.05,13.05,684800.0,9.9302,9.9302,9.8772,9.8772,684800.0
2007-10-12 10:20:00,13.05,13.12,13.04,13.08,526400.0,9.8772,9.9302,9.8696,9.8999,526400.0
2007-10-12 10:30:00,13.08,13.1,13.06,13.08,639600.0,9.8999,9.915,9.8848,9.8999,639600.0
2007-10-12 10:40:00,13.08,13.1,13.08,13.08,585600.0,9.8999,9.915,9.8999,9.8999,585600.0
2007-10-12 10:50:00,13.08,13.09,13.08,13.09,295000.0,9.8999,9.9075,9.8999,9.9075,295000.0
2007-10-12 11:00:00,13.09,13.1,13.08,13.08,448000.0,9.9075,9.915,9.8999,9.8999,448000.0
2007-10-12 11:10:00,13.08,13.1,13.07,13.09,359800.0,9.8999,9.915,9.8923,9.9075,359800.0
2007-10-12 11:20:00,13.09,13.11,13.08,13.08,445600.0,9.9075,9.9226,9.8999,9.8999,445600.0
2007-10-12 11:30:00,13.08,13.1,13.07,13.08,528400.0,9.8999,9.915,9.8923,9.8999,528400.0
2007-10-12 11:40:00,13.08,13.09,13.08,13.08,332400.0,9.8999,9.9075,9.8999,9.8999,332400.0
2007-10-12 11:50:00,13.08,13.11,13.07,13.1,231800.0,9.8999,9.9226,9.8923,9.915,231800.0
2007-10-12 12:00:00,13.11,13.11,13.09,13.09,204000.0,9.9226,9.9226,9.9075,9.9075,204000.0
2007-10-12 12:10:00,13.09,13.09,13.08,13.08,209200.0,9.9075,9.9075,9.8999,9.8999,209200.0
2007-10-12 12:20:00,13.08,13.09,13.08,13.09,228000.0,9.8999,9.9075,9.8999,9.9075,228000.0
2007-10-12 12:30:00,13.09,13.09,13.08,13.09,214800.0,9.9075,9.9075,9.8999,9.9075,214800.0
2007-10-12 12:40:00,13.09,13.13,13.09,13.11,268200.0,9.9075,9.9378,9.9075,9.9226,268200.0
2007-10-12 12:50:00,13.11,13.14,13.09,13.13,314400.0,9.9226,9.9453,9.9075,9.9378,314400.0
2007-10-12 13:00:00,13.14,13.14,13.11,13.12,254000.0,9.9453,9.9453,9.9226,9.9302,254000.0
2007-10-12 13:10:00,13.12,13.12,13.09,13.1,137800.0,9.9302,9.9302,9.9075,9.915,137800.0
2007-10-12 13:20:00,13.09,13.1,13.08,13.1,162600.0,9.9075,9.915,9.8999,9.915,162600.0
2007-10-12 13:30:00,13.09,13.11,13.08,13.11,298200.0,9.9075,9.9226,9.8999,9.9226,298200.0
2007-10-12 13:40:00,13.11,13.13,13.1,13.11,207400.0,9.9226,9.9378,9.915,9.9226,207400.0
2007-10-12 13:50:00,13.11,13.11,13.08,13.08,114000.0,9.9226,9.9226,9.8999,9.8999,114000.0
2007-10-12 14:00:00,13.08,13.13,13.08,13.11,328000.0,9.8999,9.9378,9.8999,9.9226,328000.0
2007-10-12 14:10:00,13.1,13.11,13.09,13.1,151800.0,9.915,9.9226,9.9075,9.915,151800.0
2007-10-12 14:20:00,13.1,13.1,13.09,13.1,138600.0,9.915,9.915,9.9075,9.915,138600.0
2007-10-12 14:30:00,13.1,13.13,13.09,13.11,284600.0,9.915,9.9378,9.9075,9.9226,284600.0
2007-10-12 14:40:00,13.12,13.12,13.1,13.1,108400.0,9.9302,9.9302,9.915,9.915,108400.0
2007-10-12 14:50:00,13.11,13.12,13.1,13.12,166200.0,9.9226,9.9302,9.915,9.9302,166200.0
2007-10-12 15:00:00,13.12,13.12,13.08,13.11,419000.0,9.9302,9.9302,9.8999,9.9226,419000.0
2007-10-12 15:10:00,13.11,13.12,13.09,13.09,244200.0,9.9226,9.9302,9.9075,9.9075,244200.0
2007-10-12 15:20:00,13.09,13.09,13.07,13.08,544200.0,9.9075,9.9075,9.8923,9.8999,544200.0
2007-10-12 15:30:00,13.08,13.11,13.08,13.11,591000.0,9.8999,9.9226,9.8999,9.9226,591000.0
2007-10-12 15:40:00,13.11,13.13,13.11,13.13,656800.0,9.9226,9.9378,9.9226,9.9378,656800.0
2007-10-12 15:50:00,13.13,13.18,13.13,13.18,1716600.0,9.9378,9.9756,9.9378,9.9756,1716600.0
2007-10-15 09:30:00,13.12,13.14,13.08,13.11,655800.0,9.9302,9.9453,9.8999,9.9226,655800.0
2007-10-15 09:40:00,13.1,13.13,13.06,13.08,362800.0,9.915,9.9378,9.8848,9.8999,362800.0
2007-10-15 09:50:00,13.08,13.1,13.05,13.06,466400.0,9.8999,9.915,9.8772,9.8848,466400.0
2007-10-15 10:00:00,13.06,13.06,13.03,13.05,397000.0,9.8848,9.8848,9.8621,9.8772,397000.0
2007-10-15 10:10:00,13.05,13.07,13.05,13.06,258200.0,9.8772,9.8923,9.8772,9.8848,258200.0
2007-10-15 10:20:00,13.06,13.09,13.06,13.06,506800.0,9.8848,9.9075,9.8848,9.8848,506800.0
2007-10-15 10:30:00,13.07,13.08,13.06,13.06,358200.0,9.8923,9.8999,9.8848,9.8848,358200.0
2007-10-15 10:40:00,13.06,13.08,13.06,13.06,182800.0,9.8848,9.8999,9.8848,9.8848,182800.0
2007-10-15 10:50:00,13.06,13.1,13.06,13.1,477400.0,9.8848,9.915,9.8848,9.915,477400.0
2007-10-15 11:00:00,13.1,13.16,13.1,13.16,403600.0,9.915,9.9605,9.915,9.9605,403600.0
2007-10-15 11:10:00,13.16,13.16,13.08,13.09,434600.0,9.9605,9.9605,9.8999,9.9075,434600.0
2007-10-15 11:20:00,13.09,13.1,13.06,13.08,317800.0,9.9075,9.915,9.8848,9.8999,317800.0
2007-10-15 11:30:00,13.08,13.08,13.06,13.07,183000.0,9.8999,9.8999,9.8848,9.8923,183000.0
2007-10-15 11:40:00,13.07,13.07,13.04,13.04,190800.0,9.8923,9.8923,9.8696,9.8696,190800.0
2007-10-15 11:50:00,13.04,13.06,13.04,13.06,329400.0,9.8696,9.8848,9.8696,9.8848,329400.0
2007-10-15 12:00:00,13.06,13.06,13.05,13.05,173400.0,9.8848,9.8848,9.8772,9.8772,173400.0
2007-10-15 12:10:00,13.05,13.07,13.05,13.06,218800.0,9.8772,9.8923,9.8772,9.8848,218800.0
2007-10-15 12:20:00,13.06,13.07,13.06,13.06,188400.0,9.8848,9.8923,9.8848,9.8848,188400.0
2007-10-15 12:30:00,13.06,13.06,13.06,13.06,172600.0,9.8848,9.8848,9.8848,9.8848,172600.0
2007-10-15 12:40:00,13.06,13.06,13.0,13.01,627200.0,9.8848,9.8848,9.8394,9.8469,627200.0
2007-10-15 12:50:00,13.01,13.02,13.0,13.02,328000.0,9.8469,9.8545,9.8394,9.8545,328000.0
2007-10-15 13:00:00,13.02,13.02,13.0,13.01,300200.0,9.8545,9.8545,9.8394,9.8469,300200.0
2007-10-15 13:10:00,13.01,13.04,13.0,13.04,258600.0,9.8469,9.8696,9.8394,9.8696,258600.0
2007-10-15 13:20:00,13.04,13.06,13.04,13.05,236600.0,9.8696,9.8848,9.8696,9.8772,236600.0
2007-10-15 13:30:00,13.05,13.06,13.02,13.06,342800.0,9.8772,9.8848,9.8545,9.8848,342800.0
2007-10-15 13:40:00,13.06,13.06,13.01,13.02,256800.0,9.8848,9.8848,9.8469,9.8545,256800.0
2007-10-15 13:50:00,13.01,13.04,13.01,13.04,184200.0,9.8469,9.8696,9.8469,9.8696,184200.0
2007-10-15 14:00:00,13.03,13.05,13.01,13.01,302400.0,9.8621,9.8772,9.8469,9.8469,302400.0
2007-10-15 14:10:00,13.01,13.05,13.01,13.05,208600.0,9.8469,9.8772,9.8469,9.8772,208600.0
2007-10-15 14:20:00,13.05,13.06,13.04,13.05,195600.0,9.8772,9.8848,9.8696,9.8772,195600.0
2007-10-15 14:30:00,13.05,13.06,13.04,13.05,159800.0,9.8772,9.8848,9.8696,9.8772,159800.0
2007-10-15 14:40:00,13.05,13.06,13.04,13.05,157800.0,9.8772,9.8848,9.8696,9.8772,157800.0
2007-10-15 14:50:00,13.05,13.05,13.04,13.04,129800.0,9.8772,9.8772,9.8696,9.8696,129800.0
2007-10-15 15:00:00,13.04,13.06,13.04,13.04,312800.0,9.8696,9.8848,9.8696,9.8696,312800.0
2007-10-15 15:10:00,13.04,13.05,13.01,13.03,370600.0,9.8696,9.8772,9.8469,9.8621,370600.0
2007-10-15 15:20:00,13.02,13.04,13.01,13.01,323600.0,9.8545,9.8696,9.8469,9.8469,323600.0
2007-10-15 15:30:00,13.01,13.03,13.01,13.02,316800.0,9.8469,9.8621,9.8469,9.8545,316800.0
2007-10-15 15:40:00,13.02,13.07,13.02,13.05,919600.0,9.8545,9.8923,9.8545,9.8772,919600.0
2007-10-15 15:50:00,13.05,13.06,13.03,13.06,1120000.0,9.8772,9.8848,9.8621,9.8848,1120000.0
2007-10-16 09:30:00,13.04,13.06,13.02,13.03,551200.0,9.8696,9.8848,9.8545,9.8621,551200.0
2007-10-16 09:40:00,13.03,13.03,13.0,13.03,702200.0,9.8621,9.8621,9.8394,9.8621,702200.0
2007-10-16 09:50:00,13.03,13.04,13.01,13.01,538000.0,9.8621,9.8696,9.8469,9.8469,538000.0
2007-10-16 10:00:00,13.02,13.03,12.99,13.02,1068000.0,9.8545,9.8621,9.8318,9.8545,1068000.0
2007-10-16 10:10:00,13.02,13.02,12.87,12.87,1543000.0,9.8545,9.8545,9.741,9.741,1543000.0
2007-10-16 10:20:00,12.88,12.95,12.87,12.94,818800.0,9.7485,9.8015,9.741,9.7939,818800.0
2007-10-16 10:30:00,12.94,12.97,12.93,12.94,356600.0,9.7939,9.8167,9.7864,9.7939,356600.0
2007-10-16 10:40:00,12.94,12.99,12.94,12.99,363400.0,9.7939,9.8318,9.7939,9.8318,363400.0
2007-10-16 10:50:00,12.99,13.0,12.97,12.99,293200.0,9.8318,9.8394,9.8167,9.8318,293200.0
2007-10-16 11:00:00,12.99,13.04,12.99,13.02,404000.0,9.8318,9.8696,9.8318,9.8545,404000.0
2007-10-16 11:10:00,13.02,13.04,13.0,13.03,318800.0,9.8545,9.8696,9.8394,9.8621,318800.0
2007-10-16 11:20:00,13.03,13.05,13.02,13.05,370200.0,9.8621,9.8772,9.8545,9.8772,370200.0
2007-10-16 11:30:00,13.05,13.1,13.05,13.1,365200.0,9.8772,9.915,9.8772,9.915,365200.0
2007-10-16 11:40:00,13.1,13.12,13.1,13.12,244600.0,9.915,9.9302,9.915,9.9302,244600.0
2007-10-16 11:50:00,13.12,13.12,13.06,13.09,332200.0,9.9302,9.9302,9.8848,9.9075,332200.0
2007-10-16 12:00:00,13.1,13.1,13.06,13.08,243600.0,9.915,9.915,9.8848,9.8999,243600.0
2007-10-16 12:10:00,13.07,13.09,13.07,13.08,176400.0,9.8923,9.9075,9.8923,9.8999,176400.0
2007-10-16 12:20:00,13.08,13.08,13.06,13.08,160200.0,9.8999,9.8999,9.8848,9.8999,160200.0
2007-10-16 12:30:00,13.08,13.08,13.06,13.06,289200.0,9.8999,9.8999,9.8848,9.8848,289200.0
2007-10-16 12:40:00,13.06,13.07,13.06,13.06,122200.0,9.8848,9.8923,9.8848,9.8848,122200.0
2007-10-16 12:50:00,13.07,13.07,13.05,13.05,284800.0,9.8923,9.8923,9.8772,9.8772,284800.0
2007-10-16 13:00:00,13.05,13.05,13.02,13.03,384400.0,9.8772,9.8772,9.8545,9.8621,384400.0
2007-10-16 13:10:00,13.03,13.04,12.99,13.0,300000.0,9.8621,9.8696,9.8318,9.8394,300000.0
2007-10-16 13:20:00,12.99,13.02,12.99,13.02,155200.0,9.8318,9.8545,9.8318,9.8545,155200.0
2007-10-16 13:30:00,13.02,13.03,13.01,13.03,177000.0,9.8545,9.8621,9.8469,9.8621,177000.0
2007-10-16 13:40:00,13.03,13.06,13.03,13.06,261200.0,9.8621,9.8848,9.8621,9.8848,261200.0
2007-10-16 13:50:00,13.06,13.06,13.03,13.06,254400.0,9.8848,9.8848,9.8621,9.8848,254400.0
2007-10-16 14:00:00,13.06,13.06,13.05,13.06,151600.0,9.8848,9.8848,9.8772,9.8848,151600.0
2007-10-16 14:10:00,13.06,13.08,13.05,13.05,473200.0,9.8848,9.8999,9.8772,9.8772,473200.0
2007-10-16 14:20:00,13.06,13.06,13.04,13.05,187800.0,9.8848,9.8848,9.8696,9.8772,187800.0
2007-10-16 14:30:00,13.05,13.05,13.01,13.03,359800.0,9.8772,9.8772,9.8469,9.8621,359800.0
2007-10-16 14:40:00,13.03,13.05,13.03,13.04,145000.0,9.8621,9.8772,9.8621,9.8696,145000.0
2007-10-16 14:50:00,13.04,13.05,13.03,13.03,226600.0,9.8696,9.8772,9.8621,9.8621,226600.0
2007-10-16 15:00:00,13.03,13.04,12.99,12.99,371000.0,9.8621,9.8696,9.8318,9.8318,371000.0
2007-10-16 15:10:00,13.0,13.03,12.99,13.03,484000.0,9.8394,9.8621,9.8318,9.8621,484000.0
2007-10-16 15:20:00,13.03,13.04,13.01,13.01,570200.0,9.8621,9.8696,9.8469,9.8469,570200.0
2007-10-16 15:30:00,13.01,13.05,12.99,13.04,593000.0,9.8469,9.8772,9.8318,9.8696,593000.0
2007-10-16 15:40:00,13.04,13.05,13.03,13.05,539800.0,9.8696,9.8772,9.8621,9.8772,539800.0
2007-10-16 15:50:00,13.05,13.05,13.03,13.04,888800.0,9.8772,9.8772,9.8621,9.8696,888800.0
2007-10-17 09:30:00,13.06,13.13,13.03,13.12,531600.0,9.8848,9.9378,9.8621,9.9302,531600.0
2007-10-17 09:40:00,13.12,13.18,13.1,13.17,276400.0,9.9302,9.9756,9.915,9.968,276400.0
2007-10-17 09:50:00,13.17,13.22,13.16,13.2,532200.0,9.968,10.0059,9.9605,9.9907,532200.0
2007-10-17 10:00:00,13.19,13.22,13.18,13.21,511600.0,9.9832,10.0059,9.9756,9.9983,511600.0
2007-10-17 10:10:00,13.2,13.22,13.2,13.21,225000.0,9.9907,10.0059,9.9907,9.9983,225000.0
2007-10-17 10:20:00,13.21,13.22,13.16,13.17,617200.0,9.9983,10.0059,9.9605,9.968,617200.0
2007-10-17 10:30:00,13.18,13.21,13.17,13.19,601200.0,9.9756,9.9983,9.968,9.9832,601200.0
2007-10-17 10:40:00,13.19,13.2,13.17,13.17,257200.0,9.9832,9.9907,9.968,9.968,257200.0
2007-10-17 10:50:00,13.17,13.22,13.17,13.22,594000.0,9.968,10.0059,9.968,10.0059,594000.0
2007-10-17 11:00:00,13.21,13.22,13.2,13.2,364400.0,9.9983,10.0059,9.9907,9.9907,364400.0
2007-10-17 11:10:00,13.2,13.22,13.19,13.21,735600.0,9.9907,10.0059,9.9832,9.9983,735600.0
2007-10-17 11:20:00,13.21,13.22,13.19,13.22,793400.0,9.9983,10.0059,9.9832,10.0059,793400.0
2007-10-17 11:30:00,13.22,13.29,13.21,13.27,1291800.0,10.0059,10.0589,9.9983,10.0437,1291800.0
2007-10-17 11:40:00,13.27,13.3,13.26,13.29,928400.0,10.0437,10.0664,10.0361,10.0589,928400.0
2007-10-17 11:50:00,13.29,13.31,13.28,13.28,1069400.0,10.0589,10.074,10.0513,10.0513,1069400.0
2007-10-17 12:00:00,13.28,13.29,13.26,13.27,569600.0,10.0513,10.0589,10.0361,10.0437,569600.0
2007-10-17 12:10:00,13.27,13.29,13.26,13.28,289600.0,10.0437,10.0589,10.0361,10.0513,289600.0
2007-10-17 12:20:00,13.28,13.29,13.22,13.23,494600.0,10.0513,10.0589,10.0059,10.0134,494600.0
2007-10-17 12:30:00,13.24,13.25,13.2,13.21,446000.0,10.021,10.0286,9.9907,9.9983,446000.0
2007-10-17 12:40:00,13.21,13.22,13.2,13.21,241800.0,9.9983,10.0059,9.9907,9.9983,241800.0
2007-10-17 12:50:00,13.21,13.22,13.18,13.18,602600.0,9.9983,10.0059,9.9756,9.9756,602600.0
2007-10-17 13:00:00,13.18,13.2,13.17,13.18,890200.0,9.9756,9.9907,9.968,9.9756,890200.0
2007-10-17 13:10:00,13.18,13.18,13.15,13.17,1128400.0,9.9756,9.9756,9.9529,9.968,1128400.0
2007-10-17 13:20:00,13.16,13.17,13.12,13.12,351200.0,9.9605,9.968,9.9302,9.9302,351200.0
2007-10-17 13:30:00,13.12,13.17,13.11,13.16,652400.0,9.9302,9.968,9.9226,9.9605,652400.0
2007-10-17 13:40:00,13.16,13.16,13.13,13.13,685800.0,9.9605,9.9605,9.9378,9.9378,685800.0
2007-10-17 13:50:00,13.13,13.15,13.11,13.13,945400.0,9.9378,9.9529,9.9226,9.9378,945400.0
2007-10-17 14:00:00,13.12,13.16,13.11,13.15,895000.0,9.9302,9.9605,9.9226,9.9529,895000.0
2007-10-17 14:10:00,13.16,13.16,13.13,13.15,744000.0,9.9605,9.9605,9.9378,9.9529,744000.0
2007-10-17 14:20:00,13.14,13.2,13.13,13.15,1326400.0,9.9453,9.9907,9.9378,9.9529,1326400.0
2007-10-17 14:30:00,13.15,13.17,13.13,13.17,777000.0,9.9529,9.968,9.9378,9.968,777000.0
2007-10-17 14:40:00,13.16,13.17,13.15,13.15,367000.0,9.9605,9.968,9.9529,9.9529,367000.0
2007-10-17 14:50:00,13.15,13.18,13.15,13.17,499400.0,9.9529,9.9756,9.9529,9.968,499400.0
2007-10-17 15:00:00,13.18,13.24,13.17,13.22,860800.0,9.9756,10.021,9.968,10.0059,860800.0
2007-10-17 15:10:00,13.22,13.27,13.17,13.24,997800.0,10.0059,10.0437,9.968,10.021,997800.0
2007-10-17 15:20:00,13.24,13.25,13.16,13.17,1047200.0,10.021,10.0286,9.9605,9.968,1047200.0
2007-10-17 15:30:00,13.17,13.2,13.16,13.17,1208800.0,9.968,9.9907,9.9605,9.968,1208800.0
2007-10-17 15:40:00,13.18,13.2,13.15,13.18,1654400.0,9.9756,9.9907,9.9529,9.9756,1654400.0
2007-10-17 15:50:00,13.18,13.22,13.15,13.22,2751600.0,9.9756,10.0059,9.9529,10.0059,2751600.0
2007-10-18 09:30:00,13.18,13.2,13.08,13.08,724400.0,9.9756,9.9907,9.8999,9.8999,724400.0
2007-10-18 09:40:00,13.08,13.16,13.07,13.14,591000.0,9.8999,9.9605,9.8923,9.9453,591000.0
2007-10-18 09:50:00,13.13,13.18,13.13,13.17,941000.0,9.9378,9.9756,9.9378,9.968,941000.0
2007-10-18 10:00:00,13.17,13.21,13.15,13.21,1228800.0,9.968,9.9983,9.9529,9.9983,1228800.0
2007-10-18 10:10:00,13.21,13.27,13.2,13.24,820600.0,9.9983,10.0437,9.9907,10.021,820600.0
2007-10-18 10:20:00,13.24,13.31,13.22,13.3,593800.0,10.021,10.074,10.0059,10.0664,593800.0
2007-10-18 10:30:00,13.3,13.3,13.22,13.22,214400.0,10.0664,10.0664,10.0059,10.0059,214400.0
2007-10-18 10:40:00,13.22,13.24,13.21,13.22,159200.0,10.0059,10.021,9.9983,10.0059,159200.0
2007-10-18 10:50:00,13.22,13.27,13.22,13.27,191000.0,10.0059,10.0437,10.0059,10.0437,191000.0
2007-10-18 11:00:00,13.27,13.27,13.23,13.24,267600.0,10.0437,10.0437,10.0134,10.021,267600.0
2007-10-18 11:10:00,13.24,13.24,13.21,13.24,228600.0,10.021,10.021,9.9983,10.021,228600.0
2007-10-18 11:20:00,13.24,13.24,13.2,13.22,255200.0,10.021,10.021,9.9907,10.0059,255200.0
2007-10-18 11:30:00,13.22,13.26,13.22,13.26,226600.0,10.0059,10.0361,10.0059,10.0361,226600.0
2007-10-18 11:40:00,13.26,13.27,13.24,13.24,164800.0,10.0361,10.0437,10.021,10.021,164800.0
2007-10-18 11:50:00,13.24,13.28,13.24,13.28,110800.0,10.021,10.0513,10.021,10.0513,110800.0
2007-10-18 12:00:00,13.27,13.3,13.27,13.29,313000.0,10.0437,10.0664,10.0437,10.0589,313000.0
2007-10-18 12:10:00,13.3,13.3,13.27,13.28,505800.0,10.0664,10.0664,10.0437,10.0513,505800.0
2007-10-18 12:20:00,13.28,13.3,13.28,13.29,129000.0,10.0513,10.0664,10.0513,10.0589,129000.0
2007-10-18 12:30:00,13.29,13.3,13.29,13.29,144000.0,10.0589,10.0664,10.0589,10.0589,144000.0
2007-10-18 12:40:00,13.29,13.29,13.28,13.28,283000.0,10.0589,10.0589,10.0513,10.0513,283000.0
2007-10-18 12:50:00,13.28,13.28,13.24,13.26,322200.0,10.0513,10.0513,10.021,10.0361,322200.0
2007-10-18 13:00:00,13.26,13.28,13.24,13.28,288800.0,10.0361,10.0513,10.021,10.0513,288800.0
2007-10-18 13:10:00,13.28,13.29,13.26,13.28,347000.0,10.0513,10.0589,10.0361,10.0513,347000.0
2007-10-18 13:20:00,13.28,13.29,13.27,13.29,149400.0,10.0513,10.0589,10.0437,10.0589,149400.0
2007-10-18 13:30:00,13.29,13.31,13.29,13.31,698800.0,10.0589,10.074,10.0589,10.074,698800.0
2007-10-18 13:40:00,13.31,13.35,13.31,13.35,406800.0,10.074,10.1043,10.074,10.1043,406800.0
2007-10-18 13:50:00,13.34,13.36,13.34,13.36,412400.0,10.0967,10.1118,10.0967,10.1118,412400.0
2007-10-18 14:00:00,13.36,13.38,13.34,13.37,407000.0,10.1118,10.127,10.0967,10.1194,407000.0
2007-10-18 14:10:00,13.37,13.37,13.35,13.37,296800.0,10.1194,10.1194,10.1043,10.1194,296800.0
2007-10-18 14:20:00,13.37,13.37,13.34,13.34,298200.0,10.1194,10.1194,10.0967,10.0967,298200.0
2007-10-18 14:30:00,13.34,13.34,13.33,13.34,229400.0,10.0967,10.0967,10.0891,10.0967,229400.0
2007-10-18 14:40:00,13.34,13.36,13.34,13.35,551800.0,10.0967,10.1118,10.0967,10.1043,551800.0
2007-10-18 14:50:00,13.35,13.36,13.35,13.35,271200.0,10.1043,10.1118,10.1043,10.1043,271200.0
2007-10-18 15:00:00,13.35,13.37,13.35,13.37,717600.0,10.1043,10.1194,10.1043,10.1194,717600.0
2007-10-18 15:10:00,13.37,13.41,13.37,13.41,638000.0,10.1194,10.1497,10.1194,10.1497,638000.0
2007-10-18 15:20:00,13.41,13.41,13.35,13.35,571000.0,10.1497,10.1497,10.1043,10.1043,571000.0
2007-10-18 15:30:00,13.35,13.39,13.35,13.37,790800.0,10.1043,10.1345,10.1043,10.1194,790800.0
2007-10-18 15:40:00,13.37,13.38,13.34,13.34,566000.0,10.1194,10.127,10.0967,10.0967,566000.0
2007-10-18 15:50:00,13.35,13.35,13.33,13.34,1257800.0,10.1043,10.1043,10.0891,10.0967,1257800.0
2007-10-19 09:30:00,13.3,13.36,13.2,13.2,4226000.0,10.0664,10.1118,9.9907,9.9907,4226000.0
2007-10-19 09:40:00,13.2,13.27,13.2,13.27,507800.0,9.9907,10.0437,9.9907,10.0437,507800.0
2007-10-19 09:50:00,13.26,13.28,13.25,13.28,296000.0,10.0361,10.0513,10.0286,10.0513,296000.0
2007-10-19 10:00:00,13.28,13.29,13.22,13.24,467600.0,10.0513,10.0589,10.0059,10.021,467600.0
2007-10-19 10:10:00,13.24,13.24,13.2,13.21,425200.0,10.021,10.021,9.9907,9.9983,425200.0
2007-10-19 10:20:00,13.21,13.22,13.17,13.18,650200.0,9.9983,10.0059,9.968,9.9756,650200.0
2007-10-19 10:30:00,13.17,13.19,13.15,13.18,270400.0,9.968,9.9832,9.9529,9.9756,270400.0
2007-10-19 10:40:00,13.18,13.18,13.14,13.18,423400.0,9.9756,9.9756,9.9453,9.9756,423400.0
2007-10-19 10:50:00,13.18,13.19,13.12,13.13,594000.0,9.9756,9.9832,9.9302,9.9378,594000.0
2007-10-19 11:00:00,13.13,13.19,13.13,13.16,490800.0,9.9378,9.9832,9.9378,9.9605,490800.0
2007-10-19 11:10:00,13.15,13.18,13.13,13.13,297400.0,9.9529,9.9756,9.9378,9.9378,297400.0
2007-10-19 11:20:00,13.13,13.15,13.13,13.13,532400.0,9.9378,9.9529,9.9378,9.9378,532400.0
2007-10-19 11:30:00,13.14,13.17,13.12,13.15,421000.0,9.9453,9.968,9.9302,9.9529,421000.0
2007-10-19 11:40:00,13.16,13.18,13.14,13.17,371800.0,9.9605,9.9756,9.9453,9.968,371800.0
2007-10-19 11:50:00,13.17,13.21,13.16,13.19,613600.0,9.968,9.9983,9.9605,9.9832,613600.0
2007-10-19 12:00:00,13.19,13.19,13.14,13.18,297200.0,9.9832,9.9832,9.9453,9.9756,297200.0
2007-10-19 12:10:00,13.18,13.18,13.15,13.15,248000.0,9.9756,9.9756,9.9529,9.9529,248000.0
2007-10-19 12:20:00,13.15,13.15,13.12,13.13,355400.0,9.9529,9.9529,9.9302,9.9378,355400.0
2007-10-19 12:30:00,13.13,13.13,13.11,13.12,264000.0,9.9378,9.9378,9.9226,9.9302,264000.0
2007-10-19 12:40:00,13.12,13.13,13.11,13.11,379800.0,9.9302,9.9378,9.9226,9.9226,379800.0
2007-10-19 12:50:00,13.12,13.12,13.09,13.09,282600.0,9.9302,9.9302,9.9075,9.9075,282600.0
2007-10-19 13:00:00,13.09,13.1,13.08,13.09,189800.0,9.9075,9.915,9.8999,9.9075,189800.0
2007-10-19 13:10:00,13.09,13.12,13.08,13.12,288000.0,9.9075,9.9302,9.8999,9.9302,288000.0
2007-10-19 13:20:00,13.12,13.13,13.09,13.12,362200.0,9.9302,9.9378,9.9075,9.9302,362200.0
2007-10-19 13:30:00,13.12,13.13,13.11,13.11,228000.0,9.9302,9.9378,9.9226,9.9226,228000.0
2007-10-19 13:40:00,13.12,13.15,13.11,13.15,345400.0,9.9302,9.9529,9.9226,9.9529,345400.0
2007-10-19 13:50:00,13.15,13.2,13.15,13.19,469600.0,9.9529,9.9907,9.9529,9.9832,469600.0
2007-10-19 14:00:00,13.18,13.2,13.17,13.18,475400.0,9.9756,9.9907,9.968,9.9756,475400.0
2007-10-19 14:10:00,13.19,13.2,13.13,13.13,481400.0,9.9832,9.9907,9.9378,9.9378,481400.0
2007-10-19 14:20:00,13.13,13.13,13.1,13.1,618400.0,9.9378,9.9378,9.915,9.915,618400.0
2007-10-19 14:30:00,13.1,13.11,13.08,13.11,264800.0,9.915,9.9226,9.8999,9.9226,264800.0
2007-10-19 14:40:00,13.11,13.11,13.05,13.08,935200.0,9.9226,9.9226,9.8772,9.8999,935200.0
2007-10-19 14:50:00,13.08,13.1,13.04,13.04,557200.0,9.8999,9.915,9.8696,9.8696,557200.0
2007-10-19 15:00:00,13.05,13.09,13.04,13.08,386000.0,9.8772,9.9075,9.8696,9.8999,386000.0
2007-10-19 15:10:00,13.09,13.1,13.06,13.07,474600.0,9.9075,9.915,9.8848,9.8923,474600.0
2007-10-19 15:20:00,13.06,13.1,13.05,13.06,682200.0,9.8848,9.915,9.8772,9.8848,682200.0
2007-10-19 15:30:00,13.06,13.11,13.05,13.11,675000.0,9.8848,9.9226,9.8772,9.9226,675000.0
2007-10-19 15:40:00,13.11,13.12,13.06,13.08,1148200.0,9.9226,9.9302,9.8848,9.8999,1148200.0
2007-10-19 15:50:00,13.08,13.1,13.05,13.05,1134400.0,9.8999,9.915,9.8772,9.8772,1134400.0
2007-10-22 09:30:00,12.97,13.08,12.94,13.0,814800.0,9.8167,9.8999,9.7939,9.8394,814800.0
2007-10-22 09:40:00,13.0,13.05,12.97,13.04,424200.0,9.8394,9.8772,9.8167,9.8696,424200.0
2007-10-22 09:50:00,13.04,13.09,13.0,13.05,259000.0,9.8696,9.9075,9.8394,9.8772,259000.0
2007-10-22 10:00:00,13.05,13.08,13.03,13.06,295800.0,9.8772,9.8999,9.8621,9.8848,295800.0
2007-10-22 10:10:00,13.06,13.18,13.05,13.12,625200.0,9.8848,9.9756,9.8772,9.9302,625200.0
2007-10-22 10:20:00,13.12,13.12,13.09,13.1,236200.0,9.9302,9.9302,9.9075,9.915,236200.0
2007-10-22 10:30:00,13.1,13.12,13.08,13.08,349600.0,9.915,9.9302,9.8999,9.8999,349600.0
2007-10-22 10:40:00,13.08,13.11,13.07,13.07,167400.0,9.8999,9.9226,9.8923,9.8923,167400.0
2007-10-22 10:50:00,13.07,13.07,13.01,13.05,364400.0,9.8923,9.8923,9.8469,9.8772,364400.0
2007-10-22 11:00:00,13.05,13.06,13.01,13.04,295000.0,9.8772,9.8848,9.8469,9.8696,295000.0
2007-10-22 11:10:00,13.04,13.08,13.04,13.04,194800.0,9.8696,9.8999,9.8696,9.8696,194800.0
2007-10-22 11:20:00,13.04,13.06,13.04,13.06,139400.0,9.8696,9.8848,9.8696,9.8848,139400.0
2007-10-22 11:30:00,13.06,13.1,13.06,13.07,159800.0,9.8848,9.915,9.8848,9.8923,159800.0
2007-10-22 11:40:00,13.07,13.08,13.01,13.05,299800.0,9.8923,9.8999,9.8469,9.8772,299800.0
2007-10-22 11:50:00,13.05,13.07,13.03,13.07,241200.0,9.8772,9.8923,9.8621,9.8923,241200.0
2007-10-22 12:00:00,13.07,13.07,13.04,13.04,102800.0,9.8923,9.8923,9.8696,9.8696,102800.0
2007-10-22 12:10:00,13.04,13.04,13.01,13.02,139800.0,9.8696,9.8696,9.8469,9.8545,139800.0
2007-10-22 12:20:00,13.01,13.01,13.0,13.01,226800.0,9.8469,9.8469,9.8394,9.8469,226800.0
2007-10-22 12:30:00,13.01,13.05,13.01,13.02,230600.0,9.8469,9.8772,9.8469,9.8545,230600.0
2007-10-22 12:40:00,13.02,13.05,13.01,13.04,178800.0,9.8545,9.8772,9.8469,9.8696,178800.0
2007-10-22 12:50:00,13.05,13.13,13.05,13.12,426000.0,9.8772,9.9378,9.8772,9.9302,426000.0
2007-10-22 13:00:00,13.12,13.13,13.11,13.12,162800.0,9.9302,9.9378,9.9226,9.9302,162800.0
2007-10-22 13:10:00,13.12,13.17,13.11,13.17,166200.0,9.9302,9.968,9.9226,9.968,166200.0
2007-10-22 13:20:00,13.17,13.18,13.15,13.17,252800.0,9.968,9.9756,9.9529,9.968,252800.0
2007-10-22 13:30:00,13.17,13.2,13.13,13.13,271600.0,9.968,9.9907,9.9378,9.9378,271600.0
2007-10-22 13:40:00,13.13,13.15,13.13,13.14,146000.0,9.9378,9.9529,9.9378,9.9453,146000.0
2007-10-22 13:50:00,13.14,13.15,13.1,13.1,159000.0,9.9453,9.9529,9.915,9.915,159000.0
2007-10-22 14:00:00,13.11,13.11,13.09,13.09,127600.0,9.9226,9.9226,9.9075,9.9075,127600.0
2007-10-22 14:10:00,13.09,13.12,13.09,13.12,123200.0,9.9075,9.9302,9.9075,9.9302,123200.0
2007-10-22 14:20:00,13.12,13.13,13.08,13.08,126400.0,9.9302,9.9378,9.8999,9.8999,126400.0
2007-10-22 14:30:00,13.08,13.1,13.03,13.05,230800.0,9.8999,9.915,9.8621,9.8772,230800.0
2007-10-22 14:40:00,13.04,13.07,13.04,13.06,350600.0,9.8696,9.8923,9.8696,9.8848,350600.0
2007-10-22 14:50:00,13.06,13.06,13.02,13.03,201000.0,9.8848,9.8848,9.8545,9.8621,201000.0
2007-10-22 15:00:00,13.03,13.03,13.01,13.02,209800.0,9.8621,9.8621,9.8469,9.8545,209800.0
2007-10-22 15:10:00,13.03,13.06,13.01,13.04,384800.0,9.8621,9.8848,9.8469,9.8696,384800.0
2007-10-22 15:20:00,13.04,13.06,13.03,13.06,302000.0,9.8696,9.8848,9.8621,9.8848,302000.0
2007-10-22 15:30:00,13.06,13.1,13.06,13.08,313800.0,9.8848,9.915,9.8848,9.8999,313800.0
2007-10-22 15:40:00,13.08,13.11,13.08,13.09,526600.0,9.8999,9.9226,9.8999,9.9075,526600.0
2007-10-22 15:50:00,13.08,13.11,13.08,13.11,748200.0,9.8999,9.9226,9.8999,9.9226,748200.0
2007-10-23 09:30:00,13.04,13.05,12.99,12.99,702600.0,9.8696,9.8772,9.8318,9.8318,702600.0
2007-10-23 09:40:00,12.99,13.02,12.95,12.96,483400.0,9.8318,9.8545,9.8015,9.8091,483400.0
2007-10-23 09:50:00,12.96,12.97,12.95,12.96,450800.0,9.8091,9.8167,9.8015,9.8091,450800.0
2007-10-23 10:00:00,12.96,12.99,12.96,12.97,393600.0,9.8091,9.8318,9.8091,9.8167,393600.0
2007-10-23 10:10:00,12.97,12.99,12.97,12.97,458600.0,9.8167,9.8318,9.8167,9.8167,458600.0
2007-10-23 10:20:00,12.97,13.01,12.97,12.99,472200.0,9.8167,9.8469,9.8167,9.8318,472200.0
2007-10-23 10:30:00,12.99,13.0,12.99,12.99,370800.0,9.8318,9.8394,9.8318,9.8318,370800.0
2007-10-23 10:40:00,12.99,13.01,12.98,13.01,715400.0,9.8318,9.8469,9.8242,9.8469,715400.0
2007-10-23 10:50:00,13.01,13.01,12.97,12.99,268400.0,9.8469,9.8469,9.8167,9.8318,268400.0
2007-10-23 11:00:00,12.99,13.0,12.97,12.99,321000.0,9.8318,9.8394,9.8167,9.8318,321000.0
2007-10-23 11:10:00,12.99,13.0,12.96,12.99,380600.0,9.8318,9.8394,9.8091,9.8318,380600.0
2007-10-23 11:20:00,12.99,12.99,12.95,12.97,259600.0,9.8318,9.8318,9.8015,9.8167,259600.0
2007-10-23 11:30:00,12.97,12.99,12.96,12.99,254600.0,9.8167,9.8318,9.8091,9.8318,254600.0
2007-10-23 11:40:00,12.99,13.02,12.97,13.01,324400.0,9.8318,9.8545,9.8167,9.8469,324400.0
2007-10-23 11:50:00,13.01,13.02,12.98,12.99,177400.0,9.8469,9.8545,9.8242,9.8318,177400.0
2007-10-23 12:00:00,12.99,13.0,12.96,12.96,293400.0,9.8318,9.8394,9.8091,9.8091,293400.0
2007-10-23 12:10:00,12.97,12.97,12.96,12.96,196600.0,9.8167,9.8167,9.8091,9.8091,196600.0
2007-10-23 12:20:00,12.96,12.97,12.95,12.95,285200.0,9.8091,9.8167,9.8015,9.8015,285200.0
2007-10-23 12:30:00,12.96,12.96,12.93,12.93,212200.0,9.8091,9.8091,9.7864,9.7864,212200.0
2007-10-23 12:40:00,12.93,12.95,12.93,12.94,165200.0,9.7864,9.8015,9.7864,9.7939,165200.0
2007-10-23 12:50:00,12.95,12.95,12.93,12.94,115400.0,9.8015,9.8015,9.7864,9.7939,115400.0
2007-10-23 13:00:00,12.93,12.95,12.93,12.94,185200.0,9.7864,9.8015,9.7864,9.7939,185200.0
2007-10-23 13:10:00,12.95,12.97,12.94,12.95,161400.0,9.8015,9.8167,9.7939,9.8015,161400.0
2007-10-23 13:20:00,12.95,12.97,12.95,12.95,152000.0,9.8015,9.8167,9.8015,9.8015,152000.0
2007-10-23 13:30:00,12.95,12.97,12.94,12.96,301400.0,9.8015,9.8167,9.7939,9.8091,301400.0
2007-10-23 13:40:00,12.96,12.97,12.94,12.94,102800.0,9.8091,9.8167,9.7939,9.7939,102800.0
2007-10-23 13:50:00,12.94,12.95,12.93,12.95,258600.0,9.7939,9.8015,9.7864,9.8015,258600.0
2007-10-23 14:00:00,12.95,12.97,12.95,12.96,237000.0,9.8015,9.8167,9.8015,9.8091,237000.0
2007-10-23 14:10:00,12.97,12.99,12.95,12.99,567600.0,9.8167,9.8318,9.8015,9.8318,567600.0
2007-10-23 14:20:00,12.99,13.0,12.97,12.99,461800.0,9.8318,9.8394,9.8167,9.8318,461800.0
2007-10-23 14:30:00,12.99,12.99,12.97,12.97,504400.0,9.8318,9.8318,9.8167,9.8167,504400.0
2007-10-23 14:40:00,12.97,12.99,12.97,12.97,329600.0,9.8167,9.8318,9.8167,9.8167,329600.0
2007-10-23 14:50:00,12.97,12.99,12.97,12.97,313600.0,9.8167,9.8318,9.8167,9.8167,313600.0
2007-10-23 15:00:00,12.97,13.0,12.97,12.99,212600.0,9.8167,9.8394,9.8167,9.8318,212600.0
2007-10-23 15:10:00,13.0,13.01,12.99,12.99,439000.0,9.8394,9.8469,9.8318,9.8318,439000.0
2007-10-23 15:20:00,12.99,13.02,12.99,13.01,377400.0,9.8318,9.8545,9.8318,9.8469,377400.0
2007-10-23 15:30:00,13.02,13.02,12.99,13.01,425800.0,9.8545,9.8545,9.8318,9.8469,425800.0
2007-10-23 15:40:00,13.01,13.05,13.01,13.03,775400.0,9.8469,9.8772,9.8469,9.8621,775400.0
2007-10-23 15:50:00,13.03,13.07,13.03,13.07,1062800.0,9.8621,9.8923,9.8621,9.8923,1062800.0
2007-10-24 09:30:00,12.95,12.99,12.94,12.97,406400.0,9.8015,9.8318,9.7939,9.8167,406400.0
2007-10-24 09:40:00,12.97,12.99,12.95,12.96,174000.0,9.8167,9.8318,9.8015,9.8091,174000.0
2007-10-24 09:50:00,12.97,12.98,12.96,12.96,213400.0,9.8167,9.8242,9.8091,9.8091,213400.0
2007-10-24 10:00:00,12.96,12.96,12.91,12.92,395200.0,9.8091,9.8091,9.7712,9.7788,395200.0
2007-10-24 10:10:00,12.92,12.96,12.9,12.96,361000.0,9.7788,9.8091,9.7637,9.8091,361000.0
2007-10-24 10:20:00,12.96,13.07,12.96,13.06,698400.0,9.8091,9.8923,9.8091,9.8848,698400.0
2007-10-24 10:30:00,13.06,13.06,12.97,12.97,437200.0,9.8848,9.8848,9.8167,9.8167,437200.0
2007-10-24 10:40:00,12.97,13.01,12.95,12.99,417800.0,9.8167,9.8469,9.8015,9.8318,417800.0
2007-10-24 10:50:00,12.99,13.01,12.99,13.01,310800.0,9.8318,9.8469,9.8318,9.8469,310800.0
2007-10-24 11:00:00,13.0,13.01,12.97,12.97,516200.0,9.8394,9.8469,9.8167,9.8167,516200.0
2007-10-24 11:10:00,12.97,12.99,12.95,12.97,552000.0,9.8167,9.8318,9.8015,9.8167,552000.0
2007-10-24 11:20:00,12.97,12.98,12.94,12.95,480400.0,9.8167,9.8242,9.7939,9.8015,480400.0
2007-10-24 11:30:00,12.95,12.96,12.93,12.94,411000.0,9.8015,9.8091,9.7864,9.7939,411000.0
2007-10-24 11:40:00,12.94,12.94,12.91,12.92,273000.0,9.7939,9.7939,9.7712,9.7788,273000.0
2007-10-24 11:50:00,12.92,12.92,12.85,12.86,1389400.0,9.7788,9.7788,9.7258,9.7334,1389400.0
2007-10-24 12:00:00,12.86,12.92,12.84,12.92,832600.0,9.7334,9.7788,9.7183,9.7788,832600.0
2007-10-24 12:10:00,12.92,12.95,12.9,12.9,590200.0,9.7788,9.8015,9.7637,9.7637,590200.0
2007-10-24 12:20:00,12.9,12.9,12.86,12.89,617800.0,9.7637,9.7637,9.7334,9.7561,617800.0
2007-10-24 12:30:00,12.9,12.97,12.88,12.88,670200.0,9.7637,9.8167,9.7485,9.7485,670200.0
2007-10-24 12:40:00,12.89,12.92,12.88,12.89,377600.0,9.7561,9.7788,9.7485,9.7561,377600.0
2007-10-24 12:50:00,12.9,12.9,12.87,12.88,377200.0,9.7637,9.7637,9.741,9.7485,377200.0
2007-10-24 13:00:00,12.88,12.9,12.87,12.88,420800.0,9.7485,9.7637,9.741,9.7485,420800.0
2007-10-24 13:10:00,12.88,12.89,12.87,12.87,291000.0,9.7485,9.7561,9.741,9.741,291000.0
2007-10-24 13:20:00,12.87,12.88,12.85,12.87,382800.0,9.741,9.7485,9.7258,9.741,382800.0
2007-10-24 13:30:00,12.86,12.87,12.85,12.85,402400.0,9.7334,9.741,9.7258,9.7258,402400.0
2007-10-24 13:40:00,12.85,12.86,12.84,12.85,497600.0,9.7258,9.7334,9.7183,9.7258,497600.0
2007-10-24 13:50:00,12.85,12.86,12.84,12.85,880000.0,9.7258,9.7334,9.7183,9.7258,880000.0
2007-10-24 14:00:00,12.85,12.85,12.83,12.85,506000.0,9.7258,9.7258,9.7107,9.7258,506000.0
2007-10-24 14:10:00,12.84,12.85,12.81,12.83,786800.0,9.7183,9.7258,9.6956,9.7107,786800.0
2007-10-24 14:20:00,12.83,12.94,12.83,12.91,967800.0,9.7107,9.7939,9.7107,9.7712,967800.0
2007-10-24 14:30:00,12.93,12.93,12.89,12.9,1218600.0,9.7864,9.7864,9.7561,9.7637,1218600.0
2007-10-24 14:40:00,12.9,12.93,12.89,12.92,399000.0,9.7637,9.7864,9.7561,9.7788,399000.0
2007-10-24 14:50:00,12.92,12.98,12.91,12.95,930000.0,9.7788,9.8242,9.7712,9.8015,930000.0
2007-10-24 15:00:00,12.95,13.01,12.94,13.01,749400.0,9.8015,9.8469,9.7939,9.8469,749400.0
2007-10-24 15:10:00,13.01,13.05,12.99,13.02,963400.0,9.8469,9.8772,9.8318,9.8545,963400.0
2007-10-24 15:20:00,13.01,13.04,12.97,13.04,697400.0,9.8469,9.8696,9.8167,9.8696,697400.0
2007-10-24 15:30:00,13.04,13.04,12.97,12.97,1027600.0,9.8696,9.8696,9.8167,9.8167,1027600.0
2007-10-24 15:40:00,12.97,12.98,12.95,12.97,1132600.0,9.8167,9.8242,9.8015,9.8167,1132600.0
2007-10-24 15:50:00,12.97,13.04,12.97,13.04,2319600.0,9.8167,9.8696,9.8167,9.8696,2319600.0
2007-10-25 09:30:00,13.1,13.13,13.01,13.05,990200.0,9.915,9.9378,9.8469,9.8772,990200.0
2007-10-25 09:40:00,13.05,13.08,13.01,13.01,548800.0,9.8772,9.8999,9.8469,9.8469,548800.0
2007-10-25 09:50:00,13.01,13.06,13.01,13.06,319400.0,9.8469,9.8848,9.8469,9.8848,319400.0
2007-10-25 10:00:00,13.06,13.15,13.05,13.15,791000.0,9.8848,9.9529,9.8772,9.9529,791000.0
2007-10-25 10:10:00,13.15,13.23,13.15,13.22,858600.0,9.9529,10.0134,9.9529,10.0059,858600.0
2007-10-25 10:20:00,13.22,13.22,13.12,13.13,559800.0,10.0059,10.0059,9.9302,9.9378,559800.0
2007-10-25 10:30:00,13.14,13.16,13.13,13.15,304000.0,9.9453,9.9605,9.9378,9.9529,304000.0
2007-10-25 10:40:00,13.15,13.17,13.13,13.17,497800.0,9.9529,9.968,9.9378,9.968,497800.0
2007-10-25 10:50:00,13.17,13.24,13.17,13.22,637000.0,9.968,10.021,9.968,10.0059,637000.0
2007-10-25 11:00:00,13.22,13.24,13.17,13.17,400600.0,10.0059,10.021,9.968,9.968,400600.0
2007-10-25 11:10:00,13.18,13.18,13.13,13.13,554600.0,9.9756,9.9756,9.9378,9.9378,554600.0
2007-10-25 11:20:00,13.13,13.13,13.1,13.12,502000.0,9.9378,9.9378,9.915,9.9302,502000.0
2007-10-25 11:30:00,13.12,13.15,13.11,13.13,578200.0,9.9302,9.9529,9.9226,9.9378,578200.0
2007-10-25 11:40:00,13.12,13.13,13.1,13.11,555600.0,9.9302,9.9378,9.915,9.9226,555600.0
2007-10-25 11:50:00,13.12,13.12,13.0,13.0,644600.0,9.9302,9.9302,9.8394,9.8394,644600.0
2007-10-25 12:00:00,13.01,13.05,13.01,13.01,741000.0,9.8469,9.8772,9.8469,9.8469,741000.0
2007-10-25 12:10:00,13.01,13.02,12.99,12.99,646600.0,9.8469,9.8545,9.8318,9.8318,646600.0
2007-10-25 12:20:00,12.99,13.01,12.97,13.0,856200.0,9.8318,9.8469,9.8167,9.8394,856200.0
2007-10-25 12:30:00,13.01,13.02,12.99,13.0,425400.0,9.8469,9.8545,9.8318,9.8394,425400.0
2007-10-25 12:40:00,13.0,13.01,12.99,13.01,246200.0,9.8394,9.8469,9.8318,9.8469,246200.0
2007-10-25 12:50:00,13.01,13.01,12.99,13.0,344400.0,9.8469,9.8469,9.8318,9.8394,344400.0
2007-10-25 13:00:00,12.99,13.0,12.97,12.97,511000.0,9.8318,9.8394,9.8167,9.8167,511000.0
2007-10-25 13:10:00,12.97,12.97,12.92,12.92,744200.0,9.8167,9.8167,9.7788,9.7788,744200.0
2007-10-25 13:20:00,12.92,12.95,12.91,12.94,663600.0,9.7788,9.8015,9.7712,9.7939,663600.0
2007-10-25 13:30:00,12.94,12.99,12.94,12.96,686800.0,9.7939,9.8318,9.7939,9.8091,686800.0
2007-10-25 13:40:00,12.96,12.98,12.94,12.97,461800.0,9.8091,9.8242,9.7939,9.8167,461800.0
2007-10-25 13:50:00,12.97,12.97,12.94,12.94,273200.0,9.8167,9.8167,9.7939,9.7939,273200.0
2007-10-25 14:00:00,12.95,12.95,12.9,12.9,566000.0,9.8015,9.8015,9.7637,9.7637,566000.0
2007-10-25 14:10:00,12.9,12.99,12.9,12.97,860200.0,9.7637,9.8318,9.7637,9.8167,860200.0
2007-10-25 14:20:00,12.97,13.01,12.95,13.01,573000.0,9.8167,9.8469,9.8015,9.8469,573000.0
2007-10-25 14:30:00,13.01,13.06,13.0,13.04,676000.0,9.8469,9.8848,9.8394,9.8696,676000.0
2007-10-25 14:40:00,13.04,13.05,13.02,13.03,396400.0,9.8696,9.8772,9.8545,9.8621,396400.0
2007-10-25 14:50:00,13.03,13.12,13.03,13.09,638800.0,9.8621,9.9302,9.8621,9.9075,638800.0
2007-10-25 15:00:00,13.09,13.1,13.04,13.04,703000.0,9.9075,9.915,9.8696,9.8696,703000.0
2007-10-25 15:10:00,13.04,13.05,13.01,13.03,393400.0,9.8696,9.8772,9.8469,9.8621,393400.0
2007-10-25 15:20:00,13.03,13.05,13.02,13.02,413800.0,9.8621,9.8772,9.8545,9.8545,413800.0
2007-10-25 15:30:00,13.03,13.04,12.99,13.03,746800.0,9.8621,9.8696,9.8318,9.8621,746800.0
2007-10-25 15:40:00,13.03,13.11,13.02,13.08,1138200.0,9.8621,9.9226,9.8545,9.8999,1138200.0
2007-10-25 15:50:00,13.08,13.12,13.06,13.09,1478600.0,9.8999,9.9302,9.8848,9.9075,1478600.0
2007-10-26 09:30:00,13.15,13.22,13.09,13.1,476200.0,9.9529,10.0059,9.9075,9.915,476200.0
2007-10-26 09:40:00,13.11,13.14,13.08,13.09,342600.0,9.9226,9.9453,9.8999,9.9075,342600.0
2007-10-26 09:50:00,13.1,13.13,13.04,13.05,238000.0,9.915,9.9378,9.8696,9.8772,238000.0
2007-10-26 10:00:00,13.06,13.11,13.02,13.08,325400.0,9.8848,9.9226,9.8545,9.8999,325400.0
2007-10-26 10:10:00,13.08,13.1,13.05,13.06,260600.0,9.8999,9.915,9.8772,9.8848,260600.0
2007-10-26 10:20:00,13.06,13.06,13.04,13.05,493200.0,9.8848,9.8848,9.8696,9.8772,493200.0
2007-10-26 10:30:00,13.05,13.05,13.01,13.02,158800.0,9.8772,9.8772,9.8469,9.8545,158800.0
2007-10-26 10:40:00,13.02,13.03,12.97,12.99,378000.0,9.8545,9.8621,9.8167,9.8318,378000.0
2007-10-26 10:50:00,12.99,13.01,12.99,13.01,196600.0,9.8318,9.8469,9.8318,9.8469,196600.0
2007-10-26 11:00:00,13.0,13.06,12.99,13.04,254000.0,9.8394,9.8848,9.8318,9.8696,254000.0
2007-10-26 11:10:00,13.04,13.08,13.04,13.06,244600.0,9.8696,9.8999,9.8696,9.8848,244600.0
2007-10-26 11:20:00,13.06,13.1,13.04,13.09,551200.0,9.8848,9.915,9.8696,9.9075,551200.0
2007-10-26 11:30:00,13.09,13.09,13.06,13.08,161000.0,9.9075,9.9075,9.8848,9.8999,161000.0
2007-10-26 11:40:00,13.08,13.09,13.06,13.07,90000.0,9.8999,9.9075,9.8848,9.8923,90000.0
2007-10-26 11:50:00,13.07,13.08,13.04,13.05,95800.0,9.8923,9.8999,9.8696,9.8772,95800.0
2007-10-26 12:00:00,13.04,13.05,13.01,13.03,158200.0,9.8696,9.8772,9.8469,9.8621,158200.0
2007-10-26 12:10:00,13.03,13.05,13.01,13.02,155200.0,9.8621,9.8772,9.8469,9.8545,155200.0
2007-10-26 12:20:00,13.02,13.08,13.02,13.07,116000.0,9.8545,9.8999,9.8545,9.8923,116000.0
2007-10-26 12:30:00,13.07,13.1,13.06,13.09,110000.0,9.8923,9.915,9.8848,9.9075,110000.0
2007-10-26 12:40:00,13.09,13.11,13.08,13.08,102800.0,9.9075,9.9226,9.8999,9.8999,102800.0
2007-10-26 12:50:00,13.08,13.09,13.06,13.06,146000.0,9.8999,9.9075,9.8848,9.8848,146000.0
2007-10-26 13:00:00,13.07,13.08,13.04,13.06,389600.0,9.8923,9.8999,9.8696,9.8848,389600.0
2007-10-26 13:10:00,13.06,13.11,13.06,13.09,147000.0,9.8848,9.9226,9.8848,9.9075,147000.0
2007-10-26 13:20:00,13.09,13.11,13.08,13.09,112000.0,9.9075,9.9226,9.8999,9.9075,112000.0
2007-10-26 13:30:00,13.09,13.11,13.06,13.08,140800.0,9.9075,9.9226,9.8848,9.8999,140800.0
2007-10-26 13:40:00,13.08,13.08,13.04,13.06,147000.0,9.8999,9.8999,9.8696,9.8848,147000.0
2007-10-26 13:50:00,13.06,13.06,13.05,13.05,75200.0,9.8848,9.8848,9.8772,9.8772,75200.0
2007-10-26 14:00:00,13.05,13.13,13.05,13.1,298000.0,9.8772,9.9378,9.8772,9.915,298000.0
2007-10-26 14:10:00,13.1,13.13,13.1,13.12,294800.0,9.915,9.9378,9.915,9.9302,294800.0
2007-10-26 14:20:00,13.12,13.13,13.12,13.12,166400.0,9.9302,9.9378,9.9302,9.9302,166400.0
2007-10-26 14:30:00,13.12,13.12,13.09,13.1,199200.0,9.9302,9.9302,9.9075,9.915,199200.0
2007-10-26 14:40:00,13.09,13.12,13.09,13.09,161200.0,9.9075,9.9302,9.9075,9.9075,161200.0
2007-10-26 14:50:00,13.09,13.1,13.09,13.1,198000.0,9.9075,9.915,9.9075,9.915,198000.0
2007-10-26 15:00:00,13.1,13.1,13.05,13.05,375400.0,9.915,9.915,9.8772,9.8772,375400.0
2007-10-26 15:10:00,13.06,13.08,13.06,13.06,150400.0,9.8848,9.8999,9.8848,9.8848,150400.0
2007-10-26 15:20:00,13.06,13.1,13.05,13.07,413200.0,9.8848,9.915,9.8772,9.8923,413200.0
2007-10-26 15:30:00,13.08,13.1,13.07,13.08,511600.0,9.8999,9.915,9.8923,9.8999,511600.0
2007-10-26 15:40:00,13.08,13.09,13.06,13.06,468400.0,9.8999,9.9075,9.8848,9.8848,468400.0
2007-10-26 15:50:00,13.06,13.09,13.06,13.08,708200.0,9.8848,9.9075,9.8848,9.8999,708200.0
2007-10-29 09:30:00,13.09,13.15,13.06,13.09,490000.0,9.9075,9.9529,9.8848,9.9075,490000.0
2007-10-29 09:40:00,13.11,13.12,13.08,13.1,191600.0,9.9226,9.9302,9.8999,9.915,191600.0
2007-10-29 09:50:00,13.1,13.13,13.1,13.12,474800.0,9.915,9.9378,9.915,9.9302,474800.0
2007-10-29 10:00:00,13.11,13.13,13.09,13.13,468400.0,9.9226,9.9378,9.9075,9.9378,468400.0
2007-10-29 10:10:00,13.13,13.15,13.06,13.06,445600.0,9.9378,9.9529,9.8848,9.8848,445600.0
2007-10-29 10:20:00,13.07,13.07,13.02,13.06,365600.0,9.8923,9.8923,9.8545,9.8848,365600.0
2007-10-29 10:30:00,13.06,13.06,13.04,13.06,257400.0,9.8848,9.8848,9.8696,9.8848,257400.0
2007-10-29 10:40:00,13.06,13.08,13.06,13.08,90600.0,9.8848,9.8999,9.8848,9.8999,90600.0
2007-10-29 10:50:00,13.08,13.08,13.05,13.06,299400.0,9.8999,9.8999,9.8772,9.8848,299400.0
2007-10-29 11:00:00,13.06,13.08,13.05,13.08,277000.0,9.8848,9.8999,9.8772,9.8999,277000.0
2007-10-29 11:10:00,13.08,13.11,13.07,13.08,419200.0,9.8999,9.9226,9.8923,9.8999,419200.0
2007-10-29 11:20:00,13.08,13.09,13.06,13.06,76400.0,9.8999,9.9075,9.8848,9.8848,76400.0
2007-10-29 11:30:00,13.06,13.08,13.06,13.06,180000.0,9.8848,9.8999,9.8848,9.8848,180000.0
2007-10-29 11:40:00,13.06,13.06,13.03,13.03,394400.0,9.8848,9.8848,9.8621,9.8621,394400.0
2007-10-29 11:50:00,13.03,13.03,13.0,13.0,421400.0,9.8621,9.8621,9.8394,9.8394,421400.0
2007-10-29 12:00:00,13.01,13.03,13.0,13.03,172600.0,9.8469,9.8621,9.8394,9.8621,172600.0
2007-10-29 12:10:00,13.02,13.04,13.02,13.04,161800.0,9.8545,9.8696,9.8545,9.8696,161800.0
2007-10-29 12:20:00,13.04,13.04,13.03,13.03,88400.0,9.8696,9.8696,9.8621,9.8621,88400.0
2007-10-29 12:30:00,13.03,13.03,13.0,13.0,128800.0,9.8621,9.8621,9.8394,9.8394,128800.0
2007-10-29 12:40:00,13.01,13.01,12.99,12.99,358800.0,9.8469,9.8469,9.8318,9.8318,358800.0
2007-10-29 12:50:00,12.99,12.99,12.99,12.99,202600.0,9.8318,9.8318,9.8318,9.8318,202600.0
2007-10-29 13:00:00,12.99,13.02,12.99,13.01,86200.0,9.8318,9.8545,9.8318,9.8469,86200.0
2007-10-29 13:10:00,13.01,13.04,13.01,13.02,202600.0,9.8469,9.8696,9.8469,9.8545,202600.0
2007-10-29 13:20:00,13.01,13.03,13.01,13.02,167000.0,9.8469,9.8621,9.8469,9.8545,167000.0
2007-10-29 13:30:00,13.02,13.06,13.02,13.06,253600.0,9.8545,9.8848,9.8545,9.8848,253600.0
2007-10-29 13:40:00,13.06,13.07,13.05,13.06,137400.0,9.8848,9.8923,9.8772,9.8848,137400.0
2007-10-29 13:50:00,13.06,13.1,13.05,13.1,402600.0,9.8848,9.915,9.8772,9.915,402600.0
2007-10-29 14:00:00,13.1,13.11,13.09,13.09,208600.0,9.915,9.9226,9.9075,9.9075,208600.0
2007-10-29 14:10:00,13.08,13.08,13.05,13.06,269200.0,9.8999,9.8999,9.8772,9.8848,269200.0
2007-10-29 14:20:00,13.05,13.06,13.05,13.06,107000.0,9.8772,9.8848,9.8772,9.8848,107000.0
2007-10-29 14:30:00,13.06,13.06,13.04,13.05,252800.0,9.8848,9.8848,9.8696,9.8772,252800.0
2007-10-29 14:40:00,13.06,13.06,13.04,13.05,153800.0,9.8848,9.8848,9.8696,9.8772,153800.0
2007-10-29 14:50:00,13.06,13.06,13.04,13.06,169800.0,9.8848,9.8848,9.8696,9.8848,169800.0
2007-10-29 15:00:00,13.05,13.08,13.05,13.06,184800.0,9.8772,9.8999,9.8772,9.8848,184800.0
2007-10-29 15:10:00,13.06,13.08,13.06,13.06,177800.0,9.8848,9.8999,9.8848,9.8848,177800.0
2007-10-29 15:20:00,13.06,13.09,13.05,13.09,302200.0,9.8848,9.9075,9.8772,9.9075,302200.0
2007-10-29 15:30:00,13.09,13.1,13.08,13.1,299000.0,9.9075,9.915,9.8999,9.915,299000.0
2007-10-29 15:40:00,13.1,13.11,13.09,13.11,514600.0,9.915,9.9226,9.9075,9.9226,514600.0
2007-10-29 15:50:00,13.11,13.12,13.1,13.11,1010600.0,9.9226,9.9302,9.915,9.9226,1010600.0
2007-10-30 09:30:00,13.01,13.05,12.99,12.99,441800.0,9.8469,9.8772,9.8318,9.8318,441800.0
2007-10-30 09:40:00,12.99,13.02,12.99,13.01,207800.0,9.8318,9.8545,9.8318,9.8469,207800.0
2007-10-30 09:50:00,13.01,13.03,12.99,13.02,197000.0,9.8469,9.8621,9.8318,9.8545,197000.0
2007-10-30 10:00:00,13.02,13.04,13.0,13.04,282400.0,9.8545,9.8696,9.8394,9.8696,282400.0
2007-10-30 10:10:00,13.04,13.06,13.03,13.05,196800.0,9.8696,9.8848,9.8621,9.8772,196800.0
2007-10-30 10:20:00,13.04,13.06,13.04,13.05,215200.0,9.8696,9.8848,9.8696,9.8772,215200.0
2007-10-30 10:30:00,13.05,13.05,13.03,13.04,195200.0,9.8772,9.8772,9.8621,9.8696,195200.0
2007-10-30 10:40:00,13.04,13.05,13.02,13.03,216600.0,9.8696,9.8772,9.8545,9.8621,216600.0
2007-10-30 10:50:00,13.03,13.06,13.03,13.04,134600.0,9.8621,9.8848,9.8621,9.8696,134600.0
2007-10-30 11:00:00,13.04,13.04,13.0,13.01,203200.0,9.8696,9.8696,9.8394,9.8469,203200.0
2007-10-30 11:10:00,13.01,13.03,13.01,13.02,207000.0,9.8469,9.8621,9.8469,9.8545,207000.0
2007-10-30 11:20:00,13.02,13.03,13.02,13.02,136600.0,9.8545,9.8621,9.8545,9.8545,136600.0
2007-10-30 11:30:00,13.02,13.06,13.02,13.04,195600.0,9.8545,9.8848,9.8545,9.8696,195600.0
2007-10-30 11:40:00,13.05,13.1,13.04,13.1,399000.0,9.8772,9.915,9.8696,9.915,399000.0
2007-10-30 11:50:00,13.1,13.13,13.09,13.11,356800.0,9.915,9.9378,9.9075,9.9226,356800.0
2007-10-30 12:00:00,13.11,13.11,13.06,13.08,155800.0,9.9226,9.9226,9.8848,9.8999,155800.0
2007-10-30 12:10:00,13.08,13.09,13.08,13.09,94800.0,9.8999,9.9075,9.8999,9.9075,94800.0
2007-10-30 12:20:00,13.09,13.09,13.07,13.08,118600.0,9.9075,9.9075,9.8923,9.8999,118600.0
2007-10-30 12:30:00,13.08,13.1,13.08,13.08,115200.0,9.8999,9.915,9.8999,9.8999,115200.0
2007-10-30 12:40:00,13.08,13.09,13.08,13.09,81600.0,9.8999,9.9075,9.8999,9.9075,81600.0
2007-10-30 12:50:00,13.09,13.1,13.09,13.1,120800.0,9.9075,9.915,9.9075,9.915,120800.0
2007-10-30 13:00:00,13.1,13.1,13.08,13.09,106600.0,9.915,9.915,9.8999,9.9075,106600.0
2007-10-30 13:10:00,13.08,13.1,13.06,13.08,181800.0,9.8999,9.915,9.8848,9.8999,181800.0
2007-10-30 13:20:00,13.09,13.09,13.05,13.07,156800.0,9.9075,9.9075,9.8772,9.8923,156800.0
2007-10-30 13:30:00,13.07,13.09,13.06,13.08,327200.0,9.8923,9.9075,9.8848,9.8999,327200.0
2007-10-30 13:40:00,13.08,13.1,13.07,13.09,847200.0,9.8999,9.915,9.8923,9.9075,847200.0
2007-10-30 13:50:00,13.09,13.1,13.08,13.08,253200.0,9.9075,9.915,9.8999,9.8999,253200.0
2007-10-30 14:00:00,13.09,13.09,13.05,13.09,492800.0,9.9075,9.9075,9.8772,9.9075,492800.0
2007-10-30 14:10:00,13.09,13.11,13.09,13.11,147200.0,9.9075,9.9226,9.9075,9.9226,147200.0
2007-10-30 14:20:00,13.1,13.11,13.09,13.09,158800.0,9.915,9.9226,9.9075,9.9075,158800.0
2007-10-30 14:30:00,13.09,13.1,13.09,13.09,179400.0,9.9075,9.915,9.9075,9.9075,179400.0
2007-10-30 14:40:00,13.1,13.11,13.09,13.11,184000.0,9.915,9.9226,9.9075,9.9226,184000.0
2007-10-30 14:50:00,13.11,13.11,13.1,13.1,160400.0,9.9226,9.9226,9.915,9.915,160400.0
2007-10-30 15:00:00,13.11,13.11,13.1,13.1,145800.0,9.9226,9.9226,9.915,9.915,145800.0
2007-10-30 15:10:00,13.1,13.15,13.1,13.15,357200.0,9.915,9.9529,9.915,9.9529,357200.0
2007-10-30 15:20:00,13.15,13.15,13.12,13.12,365000.0,9.9529,9.9529,9.9302,9.9302,365000.0
2007-10-30 15:30:00,13.12,13.13,13.1,13.11,373800.0,9.9302,9.9378,9.915,9.9226,373800.0
2007-10-30 15:40:00,13.11,13.11,13.07,13.09,585800.0,9.9226,9.9226,9.8923,9.9075,585800.0
2007-10-30 15:50:00,13.09,13.09,13.05,13.08,888200.0,9.9075,9.9075,9.8772,9.8999,888200.0
2007-10-31 09:30:00,13.07,13.13,13.06,13.09,500800.0,9.8923,9.9378,9.8848,9.9075,500800.0
2007-10-31 09:40:00,13.09,13.09,13.05,13.09,279600.0,9.9075,9.9075,9.8772,9.9075,279600.0
2007-10-31 09:50:00,13.09,13.13,13.06,13.12,401200.0,9.9075,9.9378,9.8848,9.9302,401200.0
2007-10-31 10:00:00,13.13,13.15,13.12,13.13,244200.0,9.9378,9.9529,9.9302,9.9378,244200.0
2007-10-31 10:10:00,13.13,13.14,13.12,13.13,174600.0,9.9378,9.9453,9.9302,9.9378,174600.0
2007-10-31 10:20:00,13.13,13.13,13.11,13.13,128600.0,9.9378,9.9378,9.9226,9.9378,128600.0
2007-10-31 10:30:00,13.13,13.13,13.08,13.1,207200.0,9.9378,9.9378,9.8999,9.915,207200.0
2007-10-31 10:40:00,13.1,13.11,13.1,13.1,128800.0,9.915,9.9226,9.915,9.915,128800.0
2007-10-31 10:50:00,13.1,13.12,13.1,13.1,185200.0,9.915,9.9302,9.915,9.915,185200.0
2007-10-31 11:00:00,13.1,13.11,13.08,13.1,102600.0,9.915,9.9226,9.8999,9.915,102600.0
2007-10-31 11:10:00,13.1,13.12,13.09,13.11,548800.0,9.915,9.9302,9.9075,9.9226,548800.0
2007-10-31 11:20:00,13.12,13.12,13.11,13.12,125600.0,9.9302,9.9302,9.9226,9.9302,125600.0
2007-10-31 11:30:00,13.12,13.12,13.1,13.1,180400.0,9.9302,9.9302,9.915,9.915,180400.0
2007-10-31 11:40:00,13.1,13.13,13.1,13.13,424200.0,9.915,9.9378,9.915,9.9378,424200.0
2007-10-31 11:50:00,13.13,13.15,13.13,13.15,213800.0,9.9378,9.9529,9.9378,9.9529,213800.0
2007-10-31 12:00:00,13.14,13.18,13.14,13.18,311200.0,9.9453,9.9756,9.9453,9.9756,311200.0
2007-10-31 12:10:00,13.18,13.2,13.18,13.2,195000.0,9.9756,9.9907,9.9756,9.9907,195000.0
2007-10-31 12:20:00,13.2,13.2,13.17,13.18,181600.0,9.9907,9.9907,9.968,9.9756,181600.0
2007-10-31 12:30:00,13.17,13.18,13.17,13.17,110000.0,9.968,9.9756,9.968,9.968,110000.0
2007-10-31 12:40:00,13.17,13.17,13.16,13.17,85400.0,9.968,9.968,9.9605,9.968,85400.0
2007-10-31 12:50:00,13.17,13.19,13.17,13.19,372800.0,9.968,9.9832,9.968,9.9832,372800.0
2007-10-31 13:00:00,13.19,13.2,13.19,13.2,170800.0,9.9832,9.9907,9.9832,9.9907,170800.0
2007-10-31 13:10:00,13.2,13.22,13.2,13.21,265600.0,9.9907,10.0059,9.9907,9.9983,265600.0
2007-10-31 13:20:00,13.21,13.22,13.21,13.22,327200.0,9.9983,10.0059,9.9983,10.0059,327200.0
2007-10-31 13:30:00,13.22,13.24,13.2,13.2,574800.0,10.0059,10.021,9.9907,9.9907,574800.0
2007-10-31 13:40:00,13.2,13.21,13.2,13.2,141200.0,9.9907,9.9983,9.9907,9.9907,141200.0
2007-10-31 13:50:00,13.2,13.2,13.18,13.19,282800.0,9.9907,9.9907,9.9756,9.9832,282800.0
2007-10-31 14:00:00,13.18,13.2,13.17,13.19,317000.0,9.9756,9.9907,9.968,9.9832,317000.0
2007-10-31 14:10:00,13.18,13.2,13.08,13.15,760600.0,9.9756,9.9907,9.8999,9.9529,760600.0
2007-10-31 14:20:00,13.15,13.19,13.1,13.16,1071200.0,9.9529,9.9832,9.915,9.9605,1071200.0
2007-10-31 14:30:00,13.15,13.18,13.13,13.13,1359800.0,9.9529,9.9756,9.9378,9.9378,1359800.0
2007-10-31 14:40:00,13.13,13.22,13.13,13.17,1003400.0,9.9378,10.0059,9.9378,9.968,1003400.0
2007-10-31 14:50:00,13.17,13.28,13.14,13.27,1593600.0,9.968,10.0513,9.9453,10.0437,1593600.0
2007-10-31 15:00:00,13.27,13.27,13.19,13.23,648600.0,10.0437,10.0437,9.9832,10.0134,648600.0
2007-10-31 15:10:00,13.23,13.24,13.2,13.22,528600.0,10.0134,10.021,9.9907,10.0059,528600.0
2007-10-31 15:20:00,13.22,13.27,13.22,13.25,1629400.0,10.0059,10.0437,10.0059,10.0286,1629400.0
2007-10-31 15:30:00,13.25,13.27,13.24,13.25,759400.0,10.0286,10.0437,10.021,10.0286,759400.0
2007-10-31 15:40:00,13.26,13.33,13.25,13.29,2007000.0,10.0361,10.0891,10.0286,10.0589,2007000.0
2007-10-31 15:50:00,13.29,13.38,13.29,13.34,1800400.0,10.0589,10.127,10.0589,10.0967,1800400.0
2007-11-01 09:30:00,13.15,13.34,13.12,13.14,818800.0,9.9529,10.0967,9.9302,9.9453,818800.0
2007-11-01 09:40:00,13.13,13.19,13.11,13.11,895400.0,9.9378,9.9832,9.9226,9.9226,895400.0
2007-11-01 09:50:00,13.12,13.18,13.1,13.13,712200.0,9.9302,9.9756,9.915,9.9378,712200.0
2007-11-01 10:00:00,13.13,13.15,13.12,13.13,576200.0,9.9378,9.9529,9.9302,9.9378,576200.0
2007-11-01 10:10:00,13.13,13.13,13.06,13.08,1052000.0,9.9378,9.9378,9.8848,9.8999,1052000.0
2007-11-01 10:20:00,13.08,13.15,13.06,13.13,783400.0,9.8999,9.9529,9.8848,9.9378,783400.0
2007-11-01 10:30:00,13.13,13.18,13.11,13.13,763000.0,9.9378,9.9756,9.9226,9.9378,763000.0
2007-11-01 10:40:00,13.13,13.13,13.1,13.12,465000.0,9.9378,9.9378,9.915,9.9302,465000.0
2007-11-01 10:50:00,13.12,13.13,13.1,13.12,626000.0,9.9302,9.9378,9.915,9.9302,626000.0
2007-11-01 11:00:00,13.11,13.11,13.04,13.05,940000.0,9.9226,9.9226,9.8696,9.8772,940000.0
2007-11-01 11:10:00,13.05,13.05,13.01,13.02,472800.0,9.8772,9.8772,9.8469,9.8545,472800.0
2007-11-01 11:20:00,13.01,13.04,13.0,13.02,1200400.0,9.8469,9.8696,9.8394,9.8545,1200400.0
2007-11-01 11:30:00,13.02,13.04,13.01,13.02,806200.0,9.8545,9.8696,9.8469,9.8545,806200.0
2007-11-01 11:40:00,13.02,13.03,12.98,12.99,634800.0,9.8545,9.8621,9.8242,9.8318,634800.0
2007-11-01 11:50:00,12.99,13.05,12.99,13.03,377800.0,9.8318,9.8772,9.8318,9.8621,377800.0
2007-11-01 12:00:00,13.03,13.05,13.02,13.03,513400.0,9.8621,9.8772,9.8545,9.8621,513400.0
2007-11-01 12:10:00,13.03,13.03,13.02,13.02,312000.0,9.8621,9.8621,9.8545,9.8545,312000.0
2007-11-01 12:20:00,13.02,13.04,13.01,13.03,319200.0,9.8545,9.8696,9.8469,9.8621,319200.0
2007-11-01 12:30:00,13.03,13.06,13.03,13.04,571000.0,9.8621,9.8848,9.8621,9.8696,571000.0
2007-11-01 12:40:00,13.04,13.09,13.02,13.03,549000.0,9.8696,9.9075,9.8545,9.8621,549000.0
2007-11-01 12:50:00,13.03,13.08,13.03,13.06,358800.0,9.8621,9.8999,9.8621,9.8848,358800.0
2007-11-01 13:00:00,13.07,13.08,13.04,13.08,304000.0,9.8923,9.8999,9.8696,9.8999,304000.0
2007-11-01 13:10:00,13.08,13.09,13.03,13.04,288200.0,9.8999,9.9075,9.8621,9.8696,288200.0
2007-11-01 13:20:00,13.04,13.04,12.98,12.99,292400.0,9.8696,9.8696,9.8242,9.8318,292400.0
2007-11-01 13:30:00,12.99,13.0,12.97,12.97,402000.0,9.8318,9.8394,9.8167,9.8167,402000.0
2007-11-01 13:40:00,12.97,12.97,12.92,12.95,464000.0,9.8167,9.8167,9.7788,9.8015,464000.0
2007-11-01 13:50:00,12.94,12.95,12.9,12.92,388600.0,9.7939,9.8015,9.7637,9.7788,388600.0
2007-11-01 14:00:00,12.91,12.99,12.91,12.98,454200.0,9.7712,9.8318,9.7712,9.8242,454200.0
2007-11-01 14:10:00,12.98,13.0,12.97,12.98,518000.0,9.8242,9.8394,9.8167,9.8242,518000.0
2007-11-01 14:20:00,12.98,13.02,12.97,12.99,769600.0,9.8242,9.8545,9.8167,9.8318,769600.0
2007-11-01 14:30:00,13.0,13.03,12.99,13.03,287600.0,9.8394,9.8621,9.8318,9.8621,287600.0
2007-11-01 14:40:00,13.03,13.03,13.0,13.02,328600.0,9.8621,9.8621,9.8394,9.8545,328600.0
2007-11-01 14:50:00,13.02,13.02,12.99,13.0,279200.0,9.8545,9.8545,9.8318,9.8394,279200.0
2007-11-01 15:00:00,13.0,13.02,12.99,12.99,499200.0,9.8394,9.8545,9.8318,9.8318,499200.0
2007-11-01 15:10:00,13.0,13.0,12.92,12.94,1151000.0,9.8394,9.8394,9.7788,9.7939,1151000.0
2007-11-01 15:20:00,12.94,12.95,12.9,12.9,759000.0,9.7939,9.8015,9.7637,9.7637,759000.0
2007-11-01 15:30:00,12.9,12.95,12.9,12.94,739000.0,9.7637,9.8015,9.7637,9.7939,739000.0
2007-11-01 15:40:00,12.94,12.96,12.93,12.94,1257400.0,9.7939,9.8091,9.7864,9.7939,1257400.0
2007-11-01 15:50:00,12.94,12.95,12.9,12.93,2265600.0,9.7939,9.8015,9.7637,9.7864,2265600.0
2007-11-02 09:30:00,13.01,13.05,12.95,12.97,562600.0,9.8469,9.8772,9.8015,9.8167,562600.0
2007-11-02 09:40:00,12.96,12.99,12.88,12.89,639000.0,9.8091,9.8318,9.7485,9.7561,639000.0
2007-11-02 09:50:00,12.89,12.96,12.88,12.95,583800.0,9.7561,9.8091,9.7485,9.8015,583800.0
2007-11-02 10:00:00,12.94,12.97,12.88,12.94,969400.0,9.7939,9.8167,9.7485,9.7939,969400.0
2007-11-02 10:10:00,12.93,12.94,12.86,12.86,400600.0,9.7864,9.7939,9.7334,9.7334,400600.0
2007-11-02 10:20:00,12.86,12.92,12.85,12.92,274800.0,9.7334,9.7788,9.7258,9.7788,274800.0
2007-11-02 10:30:00,12.92,12.96,12.9,12.9,440200.0,9.7788,9.8091,9.7637,9.7637,440200.0
2007-11-02 10:40:00,12.9,12.9,12.85,12.85,311400.0,9.7637,9.7637,9.7258,9.7258,311400.0
2007-11-02 10:50:00,12.86,12.87,12.83,12.84,525400.0,9.7334,9.741,9.7107,9.7183,525400.0
2007-11-02 11:00:00,12.84,12.87,12.83,12.84,451600.0,9.7183,9.741,9.7107,9.7183,451600.0
2007-11-02 11:10:00,12.84,12.85,12.81,12.82,560000.0,9.7183,9.7258,9.6956,9.7031,560000.0
2007-11-02 11:20:00,12.83,12.83,12.67,12.68,1665000.0,9.7107,9.7107,9.5896,9.5972,1665000.0
2007-11-02 11:30:00,12.68,12.72,12.68,12.7,1063600.0,9.5972,9.6274,9.5972,9.6123,1063600.0
2007-11-02 11:40:00,12.7,12.78,12.68,12.77,914600.0,9.6123,9.6728,9.5972,9.6653,914600.0
2007-11-02 11:50:00,12.78,12.78,12.72,12.75,521000.0,9.6728,9.6728,9.6274,9.6501,521000.0
2007-11-02 12:00:00,12.75,12.76,12.73,12.74,394400.0,9.6501,9.6577,9.635,9.6426,394400.0
2007-11-02 12:10:00,12.75,12.8,12.74,12.79,783600.0,9.6501,9.688,9.6426,9.6804,783600.0
2007-11-02 12:20:00,12.8,12.8,12.76,12.78,378000.0,9.688,9.688,9.6577,9.6728,378000.0
2007-11-02 12:30:00,12.78,12.8,12.77,12.8,677200.0,9.6728,9.688,9.6653,9.688,677200.0
2007-11-02 12:40:00,12.79,12.81,12.77,12.78,570800.0,9.6804,9.6956,9.6653,9.6728,570800.0
2007-11-02 12:50:00,12.79,12.83,12.77,12.83,467400.0,9.6804,9.7107,9.6653,9.7107,467400.0
2007-11-02 13:00:00,12.83,12.85,12.81,12.83,527400.0,9.7107,9.7258,9.6956,9.7107,527400.0
2007-11-02 13:10:00,12.82,12.86,12.81,12.83,413400.0,9.7031,9.7334,9.6956,9.7107,413400.0
2007-11-02 13:20:00,12.83,12.84,12.79,12.83,358400.0,9.7107,9.7183,9.6804,9.7107,358400.0
2007-11-02 13:30:00,12.83,12.84,12.79,12.79,427600.0,9.7107,9.7183,9.6804,9.6804,427600.0
2007-11-02 13:40:00,12.79,12.8,12.77,12.77,535600.0,9.6804,9.688,9.6653,9.6653,535600.0
2007-11-02 13:50:00,12.77,12.77,12.72,12.75,840000.0,9.6653,9.6653,9.6274,9.6501,840000.0
2007-11-02 14:00:00,12.75,12.78,12.74,12.74,510600.0,9.6501,9.6728,9.6426,9.6426,510600.0
2007-11-02 14:10:00,12.75,12.75,12.72,12.74,458200.0,9.6501,9.6501,9.6274,9.6426,458200.0
2007-11-02 14:20:00,12.74,12.75,12.72,12.72,735200.0,9.6426,9.6501,9.6274,9.6274,735200.0
2007-11-02 14:30:00,12.72,12.73,12.7,12.7,1160600.0,9.6274,9.635,9.6123,9.6123,1160600.0
2007-11-02 14:40:00,12.71,12.72,12.7,12.71,494400.0,9.6199,9.6274,9.6123,9.6199,494400.0
2007-11-02 14:50:00,12.7,12.73,12.68,12.69,608200.0,9.6123,9.635,9.5972,9.6047,608200.0
2007-11-02 15:00:00,12.69,12.72,12.68,12.72,477400.0,9.6047,9.6274,9.5972,9.6274,477400.0
2007-11-02 15:10:00,12.72,12.72,12.65,12.71,988400.0,9.6274,9.6274,9.5745,9.6199,988400.0
2007-11-02 15:20:00,12.71,12.72,12.7,12.7,509000.0,9.6199,9.6274,9.6123,9.6123,509000.0
2007-11-02 15:30:00,12.7,12.74,12.68,12.72,1153200.0,9.6123,9.6426,9.5972,9.6274,1153200.0
2007-11-02 15:40:00,12.72,12.75,12.72,12.74,1161200.0,9.6274,9.6501,9.6274,9.6426,1161200.0
2007-11-02 15:50:00,12.74,12.77,12.72,12.77,2087600.0,9.6426,9.6653,9.6274,9.6653,2087600.0
2007-11-05 09:30:00,12.6,12.67,12.47,12.56,1472400.0,9.5366,9.5896,9.4382,9.5063,1472400.0
2007-11-05 09:40:00,12.56,12.6,12.53,12.55,854800.0,9.5063,9.5366,9.4836,9.4988,854800.0
2007-11-05 09:50:00,12.55,12.58,12.54,12.55,765600.0,9.4988,9.5215,9.4912,9.4988,765600.0
2007-11-05 10:00:00,12.55,12.6,12.55,12.57,627200.0,9.4988,9.5366,9.4988,9.5139,627200.0
2007-11-05 10:10:00,12.58,12.59,12.56,12.58,441000.0,9.5215,9.529,9.5063,9.5215,441000.0
2007-11-05 10:20:00,12.57,12.58,12.56,12.56,289000.0,9.5139,9.5215,9.5063,9.5063,289000.0
2007-11-05 10:30:00,12.57,12.59,12.56,12.58,563000.0,9.5139,9.529,9.5063,9.5215,563000.0
2007-11-05 10:40:00,12.58,12.58,12.56,12.57,569800.0,9.5215,9.5215,9.5063,9.5139,569800.0
2007-11-05 10:50:00,12.57,12.58,12.56,12.56,343000.0,9.5139,9.5215,9.5063,9.5063,343000.0
2007-11-05 11:00:00,12.56,12.56,12.48,12.49,1220600.0,9.5063,9.5063,9.4458,9.4534,1220600.0
2007-11-05 11:10:00,12.49,12.49,12.45,12.49,938400.0,9.4534,9.4534,9.4231,9.4534,938400.0
2007-11-05 11:20:00,12.49,12.51,12.48,12.49,280400.0,9.4534,9.4685,9.4458,9.4534,280400.0
2007-11-05 11:30:00,12.49,12.49,12.47,12.49,268000.0,9.4534,9.4534,9.4382,9.4534,268000.0
2007-11-05 11:40:00,12.49,12.51,12.47,12.49,549200.0,9.4534,9.4685,9.4382,9.4534,549200.0
2007-11-05 11:50:00,12.49,12.5,12.47,12.47,322200.0,9.4534,9.4609,9.4382,9.4382,322200.0
2007-11-05 12:00:00,12.47,12.49,12.46,12.47,495200.0,9.4382,9.4534,9.4306,9.4382,495200.0
2007-11-05 12:10:00,12.47,12.47,12.45,12.47,228000.0,9.4382,9.4382,9.4231,9.4382,228000.0
2007-11-05 12:20:00,12.47,12.47,12.46,12.47,358000.0,9.4382,9.4382,9.4306,9.4382,358000.0
2007-11-05 12:30:00,12.47,12.49,12.47,12.48,718400.0,9.4382,9.4534,9.4382,9.4458,718400.0
2007-11-05 12:40:00,12.49,12.51,12.47,12.49,975600.0,9.4534,9.4685,9.4382,9.4534,975600.0
2007-11-05 12:50:00,12.5,12.5,12.46,12.47,377200.0,9.4609,9.4609,9.4306,9.4382,377200.0
2007-11-05 13:00:00,12.47,12.49,12.46,12.46,314800.0,9.4382,9.4534,9.4306,9.4306,314800.0
2007-11-05 13:10:00,12.47,12.48,12.46,12.47,330000.0,9.4382,9.4458,9.4306,9.4382,330000.0
2007-11-05 13:20:00,12.47,12.48,12.47,12.47,295200.0,9.4382,9.4458,9.4382,9.4382,295200.0
2007-11-05 13:30:00,12.47,12.47,12.44,12.45,762200.0,9.4382,9.4382,9.4155,9.4231,762200.0
2007-11-05 13:40:00,12.45,12.46,12.44,12.44,254200.0,9.4231,9.4306,9.4155,9.4155,254200.0
2007-11-05 13:50:00,12.44,12.45,12.43,12.43,496400.0,9.4155,9.4231,9.4079,9.4079,496400.0
2007-11-05 14:00:00,12.43,12.46,12.41,12.43,829200.0,9.4079,9.4306,9.3928,9.4079,829200.0
2007-11-05 14:10:00,12.43,12.44,12.42,12.43,405600.0,9.4079,9.4155,9.4004,9.4079,405600.0
2007-11-05 14:20:00,12.42,12.43,12.42,12.43,419600.0,9.4004,9.4079,9.4004,9.4079,419600.0
2007-11-05 14:30:00,12.43,12.47,12.41,12.45,510400.0,9.4079,9.4382,9.3928,9.4231,510400.0
2007-11-05 14:40:00,12.45,12.48,12.44,12.47,445400.0,9.4231,9.4458,9.4155,9.4382,445400.0
2007-11-05 14:50:00,12.48,12.49,12.47,12.49,549800.0,9.4458,9.4534,9.4382,9.4534,549800.0
2007-11-05 15:00:00,12.49,12.53,12.48,12.5,1189000.0,9.4534,9.4836,9.4458,9.4609,1189000.0
2007-11-05 15:10:00,12.5,12.51,12.49,12.49,676800.0,9.4609,9.4685,9.4534,9.4534,676800.0
2007-11-05 15:20:00,12.49,12.53,12.49,12.52,1264400.0,9.4534,9.4836,9.4534,9.4761,1264400.0
2007-11-05 15:30:00,12.52,12.53,12.49,12.53,997000.0,9.4761,9.4836,9.4534,9.4836,997000.0
2007-11-05 15:40:00,12.53,12.53,12.46,12.48,1508000.0,9.4836,9.4836,9.4306,9.4458,1508000.0
2007-11-05 15:50:00,12.48,12.52,12.45,12.49,2279800.0,9.4458,9.4761,9.4231,9.4534,2279800.0
2007-11-06 09:30:00,12.51,12.58,12.5,12.54,540200.0,9.4685,9.5215,9.4609,9.4912,540200.0
2007-11-06 09:40:00,12.54,12.55,12.5,12.51,362400.0,9.4912,9.4988,9.4609,9.4685,362400.0
2007-11-06 09:50:00,12.51,12.52,12.46,12.46,432000.0,9.4685,9.4761,9.4306,9.4306,432000.0
2007-11-06 10:00:00,12.46,12.48,12.43,12.43,491800.0,9.4306,9.4458,9.4079,9.4079,491800.0
2007-11-06 10:10:00,12.43,12.43,12.35,12.36,676000.0,9.4079,9.4079,9.3474,9.355,676000.0
2007-11-06 10:20:00,12.36,12.37,12.31,12.32,623800.0,9.355,9.3625,9.3171,9.3247,623800.0
2007-11-06 10:30:00,12.32,12.35,12.3,12.35,488800.0,9.3247,9.3474,9.3095,9.3474,488800.0
2007-11-06 10:40:00,12.35,12.35,12.31,12.34,422200.0,9.3474,9.3474,9.3171,9.3398,422200.0
2007-11-06 10:50:00,12.34,12.38,12.31,12.37,374000.0,9.3398,9.3701,9.3171,9.3625,374000.0
2007-11-06 11:00:00,12.37,12.38,12.36,12.38,425200.0,9.3625,9.3701,9.355,9.3701,425200.0
2007-11-06 11:10:00,12.39,12.39,12.36,12.39,558000.0,9.3777,9.3777,9.355,9.3777,558000.0
2007-11-06 11:20:00,12.39,12.45,12.38,12.44,547400.0,9.3777,9.4231,9.3701,9.4155,547400.0
2007-11-06 11:30:00,12.44,12.45,12.42,12.45,280800.0,9.4155,9.4231,9.4004,9.4231,280800.0
2007-11-06 11:40:00,12.45,12.47,12.43,12.43,200400.0,9.4231,9.4382,9.4079,9.4079,200400.0
2007-11-06 11:50:00,12.43,12.47,12.43,12.43,262000.0,9.4079,9.4382,9.4079,9.4079,262000.0
2007-11-06 12:00:00,12.43,12.43,12.38,12.38,259400.0,9.4079,9.4079,9.3701,9.3701,259400.0
2007-11-06 12:10:00,12.38,12.42,12.38,12.41,125200.0,9.3701,9.4004,9.3701,9.3928,125200.0
2007-11-06 12:20:00,12.42,12.42,12.4,12.4,174400.0,9.4004,9.4004,9.3852,9.3852,174400.0
2007-11-06 12:30:00,12.4,12.4,12.38,12.39,132200.0,9.3852,9.3852,9.3701,9.3777,132200.0
2007-11-06 12:40:00,12.4,12.42,12.39,12.4,824000.0,9.3852,9.4004,9.3777,9.3852,824000.0
2007-11-06 12:50:00,12.4,12.44,12.4,12.44,402800.0,9.3852,9.4155,9.3852,9.4155,402800.0
2007-11-06 13:00:00,12.44,12.44,12.42,12.43,169200.0,9.4155,9.4155,9.4004,9.4079,169200.0
2007-11-06 13:10:00,12.44,12.46,12.43,12.45,238600.0,9.4155,9.4306,9.4079,9.4231,238600.0
2007-11-06 13:20:00,12.45,12.47,12.44,12.44,180000.0,9.4231,9.4382,9.4155,9.4155,180000.0
2007-11-06 13:30:00,12.44,12.47,12.44,12.46,275800.0,9.4155,9.4382,9.4155,9.4306,275800.0
2007-11-06 13:40:00,12.46,12.46,12.44,12.44,163600.0,9.4306,9.4306,9.4155,9.4155,163600.0
2007-11-06 13:50:00,12.44,12.46,12.4,12.41,200800.0,9.4155,9.4306,9.3852,9.3928,200800.0
2007-11-06 14:00:00,12.41,12.42,12.4,12.4,372800.0,9.3928,9.4004,9.3852,9.3852,372800.0
2007-11-06 14:10:00,12.4,12.42,12.4,12.41,177200.0,9.3852,9.4004,9.3852,9.3928,177200.0
2007-11-06 14:20:00,12.41,12.41,12.38,12.39,342000.0,9.3928,9.3928,9.3701,9.3777,342000.0
2007-11-06 14:30:00,12.39,12.4,12.38,12.4,153000.0,9.3777,9.3852,9.3701,9.3852,153000.0
2007-11-06 14:40:00,12.4,12.4,12.38,12.4,155200.0,9.3852,9.3852,9.3701,9.3852,155200.0
2007-11-06 14:50:00,12.4,12.4,12.38,12.39,146000.0,9.3852,9.3852,9.3701,9.3777,146000.0
2007-11-06 15:00:00,12.39,12.41,12.38,12.4,284200.0,9.3777,9.3928,9.3701,9.3852,284200.0
2007-11-06 15:10:00,12.4,12.44,12.4,12.44,628000.0,9.3852,9.4155,9.3852,9.4155,628000.0
2007-11-06 15:20:00,12.44,12.45,12.43,12.44,348800.0,9.4155,9.4231,9.4079,9.4155,348800.0
2007-11-06 15:30:00,12.44,12.45,12.43,12.43,362000.0,9.4155,9.4231,9.4079,9.4079,362000.0
2007-11-06 15:40:00,12.43,12.46,12.43,12.45,618000.0,9.4079,9.4306,9.4079,9.4231,618000.0
2007-11-06 15:50:00,12.45,12.48,12.45,12.47,1284200.0,9.4231,9.4458,9.4231,9.4382,1284200.0
2007-11-07 09:30:00,12.35,12.42,12.31,12.38,495800.0,9.3474,9.4004,9.3171,9.3701,495800.0
2007-11-07 09:40:00,12.38,12.38,12.34,12.37,585400.0,9.3701,9.3701,9.3398,9.3625,585400.0
2007-11-07 09:50:00,12.37,12.38,12.3,12.31,498600.0,9.3625,9.3701,9.3095,9.3171,498600.0
2007-11-07 10:00:00,12.31,12.31,12.26,12.28,494400.0,9.3171,9.3171,9.2793,9.2944,494400.0
2007-11-07 10:10:00,12.28,12.32,12.27,12.3,501800.0,9.2944,9.3247,9.2868,9.3095,501800.0
2007-11-07 10:20:00,12.3,12.31,12.22,12.23,980600.0,9.3095,9.3171,9.249,9.2566,980600.0
2007-11-07 10:30:00,12.23,12.26,12.22,12.22,760600.0,9.2566,9.2793,9.249,9.249,760600.0
2007-11-07 10:40:00,12.23,12.24,12.18,12.19,751800.0,9.2566,9.2641,9.2187,9.2263,751800.0
2007-11-07 10:50:00,12.19,12.2,12.13,12.13,877400.0,9.2263,9.2339,9.1809,9.1809,877400.0
2007-11-07 11:00:00,12.13,12.17,12.12,12.15,1112800.0,9.1809,9.2112,9.1733,9.196,1112800.0
2007-11-07 11:10:00,12.15,12.22,12.14,12.21,654200.0,9.196,9.249,9.1884,9.2414,654200.0
2007-11-07 11:20:00,12.21,12.26,12.19,12.25,1171600.0,9.2414,9.2793,9.2263,9.2717,1171600.0
2007-11-07 11:30:00,12.25,12.26,12.19,12.2,389000.0,9.2717,9.2793,9.2263,9.2339,389000.0
2007-11-07 11:40:00,12.2,12.22,12.18,12.19,724000.0,9.2339,9.249,9.2187,9.2263,724000.0
2007-11-07 11:50:00,12.19,12.22,12.19,12.21,179800.0,9.2263,9.249,9.2263,9.2414,179800.0
2007-11-07 12:00:00,12.21,12.24,12.2,12.22,580200.0,9.2414,9.2641,9.2339,9.249,580200.0
2007-11-07 12:10:00,12.22,12.24,12.21,12.22,711400.0,9.249,9.2641,9.2414,9.249,711400.0
2007-11-07 12:20:00,12.22,12.24,12.21,12.24,587200.0,9.249,9.2641,9.2414,9.2641,587200.0
2007-11-07 12:30:00,12.24,12.3,12.24,12.29,528800.0,9.2641,9.3095,9.2641,9.302,528800.0
2007-11-07 12:40:00,12.28,12.29,12.22,12.22,667800.0,9.2944,9.302,9.249,9.249,667800.0
2007-11-07 12:50:00,12.22,12.31,12.21,12.28,952800.0,9.249,9.3171,9.2414,9.2944,952800.0
2007-11-07 13:00:00,12.28,12.29,12.26,12.27,974200.0,9.2944,9.302,9.2793,9.2868,974200.0
2007-11-07 13:10:00,12.28,12.29,12.2,12.22,806400.0,9.2944,9.302,9.2339,9.249,806400.0
2007-11-07 13:20:00,12.22,12.23,12.18,12.19,1232000.0,9.249,9.2566,9.2187,9.2263,1232000.0
2007-11-07 13:30:00,12.2,12.24,12.19,12.21,900800.0,9.2339,9.2641,9.2263,9.2414,900800.0
2007-11-07 13:40:00,12.2,12.26,12.2,12.22,827000.0,9.2339,9.2793,9.2339,9.249,827000.0
2007-11-07 13:50:00,12.22,12.25,12.21,12.22,505600.0,9.249,9.2717,9.2414,9.249,505600.0
2007-11-07 14:00:00,12.22,12.24,12.21,12.24,269600.0,9.249,9.2641,9.2414,9.2641,269600.0
2007-11-07 14:10:00,12.25,12.32,12.24,12.29,998400.0,9.2717,9.3247,9.2641,9.302,998400.0
2007-11-07 14:20:00,12.29,12.3,12.27,12.29,808400.0,9.302,9.3095,9.2868,9.302,808400.0
2007-11-07 14:30:00,12.29,12.31,12.26,12.27,505800.0,9.302,9.3171,9.2793,9.2868,505800.0
2007-11-07 14:40:00,12.27,12.3,12.25,12.26,1561000.0,9.2868,9.3095,9.2717,9.2793,1561000.0
2007-11-07 14:50:00,12.26,12.27,12.21,12.22,1019000.0,9.2793,9.2868,9.2414,9.249,1019000.0
2007-11-07 15:00:00,12.22,12.24,12.21,12.22,868000.0,9.249,9.2641,9.2414,9.249,868000.0
2007-11-07 15:10:00,12.22,12.22,12.18,12.18,1216600.0,9.249,9.249,9.2187,9.2187,1216600.0
2007-11-07 15:20:00,12.18,12.2,12.13,12.14,1288200.0,9.2187,9.2339,9.1809,9.1884,1288200.0
2007-11-07 15:30:00,12.13,12.14,12.1,12.11,1441400.0,9.1809,9.1884,9.1582,9.1657,1441400.0
2007-11-07 15:40:00,12.1,12.13,12.09,12.12,2708800.0,9.1582,9.1809,9.1506,9.1733,2708800.0
2007-11-07 15:50:00,12.13,12.13,12.05,12.07,2840200.0,9.1809,9.1809,9.1203,9.1355,2840200.0
2007-11-08 09:30:00,12.01,12.05,11.79,11.82,1456800.0,9.0901,9.1203,8.9235,8.9462,1456800.0
2007-11-08 09:40:00,11.82,11.9,11.79,11.84,1070400.0,8.9462,9.0068,8.9235,8.9614,1070400.0
2007-11-08 09:50:00,11.84,11.87,11.8,11.81,822000.0,8.9614,8.9841,8.9311,8.9387,822000.0
2007-11-08 10:00:00,11.81,11.84,11.72,11.83,1192400.0,8.9387,8.9614,8.8706,8.9538,1192400.0
2007-11-08 10:10:00,11.83,11.86,11.81,11.83,896400.0,8.9538,8.9765,8.9387,8.9538,896400.0
2007-11-08 10:20:00,11.83,11.83,11.77,11.8,994800.0,8.9538,8.9538,8.9084,8.9311,994800.0
2007-11-08 10:30:00,11.8,11.83,11.74,11.76,1395800.0,8.9311,8.9538,8.8857,8.9008,1395800.0
2007-11-08 10:40:00,11.77,11.77,11.65,11.65,1393200.0,8.9084,8.9084,8.8176,8.8176,1393200.0
2007-11-08 10:50:00,11.65,11.74,11.65,11.73,1053000.0,8.8176,8.8857,8.8176,8.8781,1053000.0
2007-11-08 11:00:00,11.73,11.74,11.72,11.72,645000.0,8.8781,8.8857,8.8706,8.8706,645000.0
2007-11-08 11:10:00,11.72,11.76,11.72,11.72,770400.0,8.8706,8.9008,8.8706,8.8706,770400.0
2007-11-08 11:20:00,11.72,11.74,11.71,11.71,965400.0,8.8706,8.8857,8.863,8.863,965400.0
2007-11-08 11:30:00,11.72,11.74,11.69,11.69,422000.0,8.8706,8.8857,8.8479,8.8479,422000.0
2007-11-08 11:40:00,11.69,11.71,11.69,11.7,418000.0,8.8479,8.863,8.8479,8.8554,418000.0
2007-11-08 11:50:00,11.7,11.72,11.69,11.72,744400.0,8.8554,8.8706,8.8479,8.8706,744400.0
2007-11-08 12:00:00,11.71,11.72,11.65,11.65,749000.0,8.863,8.8706,8.8176,8.8176,749000.0
2007-11-08 12:10:00,11.65,11.66,11.59,11.62,1326600.0,8.8176,8.8251,8.7722,8.7949,1326600.0
2007-11-08 12:20:00,11.61,11.62,11.55,11.56,1451800.0,8.7873,8.7949,8.7419,8.7495,1451800.0
2007-11-08 12:30:00,11.56,11.57,11.52,11.56,2326200.0,8.7495,8.757,8.7192,8.7495,2326200.0
2007-11-08 12:40:00,11.57,11.59,11.54,11.54,1641200.0,8.757,8.7722,8.7343,8.7343,1641200.0
2007-11-08 12:50:00,11.54,11.58,11.53,11.55,1209600.0,8.7343,8.7646,8.7268,8.7419,1209600.0
2007-11-08 13:00:00,11.55,11.55,11.47,11.49,1308000.0,8.7419,8.7419,8.6813,8.6965,1308000.0
2007-11-08 13:10:00,11.49,11.56,11.47,11.52,1707000.0,8.6965,8.7495,8.6813,8.7192,1707000.0
2007-11-08 13:20:00,11.53,11.56,11.52,11.54,1333200.0,8.7268,8.7495,8.7192,8.7343,1333200.0
2007-11-08 13:30:00,11.54,11.55,11.5,11.53,1568800.0,8.7343,8.7419,8.7041,8.7268,1568800.0
2007-11-08 13:40:00,11.54,11.54,11.49,11.49,672600.0,8.7343,8.7343,8.6965,8.6965,672600.0
2007-11-08 13:50:00,11.49,11.52,11.47,11.52,825800.0,8.6965,8.7192,8.6813,8.7192,825800.0
2007-11-08 14:00:00,11.52,11.55,11.5,11.51,1828600.0,8.7192,8.7419,8.7041,8.7116,1828600.0
2007-11-08 14:10:00,11.51,11.52,11.47,11.49,650800.0,8.7116,8.7192,8.6813,8.6965,650800.0
2007-11-08 14:20:00,11.49,11.54,11.49,11.51,719800.0,8.6965,8.7343,8.6965,8.7116,719800.0
2007-11-08 14:30:00,11.51,11.54,11.49,11.53,691200.0,8.7116,8.7343,8.6965,8.7268,691200.0
2007-11-08 14:40:00,11.53,11.56,11.51,11.56,954400.0,8.7268,8.7495,8.7116,8.7495,954400.0
2007-11-08 14:50:00,11.56,11.59,11.53,11.57,1114200.0,8.7495,8.7722,8.7268,8.757,1114200.0
2007-11-08 15:00:00,11.58,11.6,11.52,11.55,1775800.0,8.7646,8.7797,8.7192,8.7419,1775800.0
2007-11-08 15:10:00,11.55,11.58,11.52,11.56,1139000.0,8.7419,8.7646,8.7192,8.7495,1139000.0
2007-11-08 15:20:00,11.58,11.75,11.58,11.74,2187600.0,8.7646,8.8933,8.7646,8.8857,2187600.0
2007-11-08 15:30:00,11.74,11.76,11.72,11.76,1996800.0,8.8857,8.9008,8.8706,8.9008,1996800.0
2007-11-08 15:40:00,11.76,11.84,11.76,11.81,1611000.0,8.9008,8.9614,8.9008,8.9387,1611000.0
2007-11-08 15:50:00,11.81,11.81,11.7,11.71,3928400.0,8.9387,8.9387,8.8554,8.863,3928400.0
2007-11-09 09:30:00,11.56,11.62,11.47,11.52,1025800.0,8.7495,8.7949,8.6813,8.7192,1025800.0
2007-11-09 09:40:00,11.53,11.56,11.4,11.51,1267400.0,8.7268,8.7495,8.6284,8.7116,1267400.0
2007-11-09 09:50:00,11.51,11.65,11.46,11.61,1086400.0,8.7116,8.8176,8.6738,8.7873,1086400.0
2007-11-09 10:00:00,11.61,11.63,11.55,11.56,782200.0,8.7873,8.8024,8.7419,8.7495,782200.0
2007-11-09 10:10:00,11.57,11.59,11.5,11.54,608200.0,8.757,8.7722,8.7041,8.7343,608200.0
2007-11-09 10:20:00,11.55,11.56,11.47,11.47,624000.0,8.7419,8.7495,8.6813,8.6813,624000.0
2007-11-09 10:30:00,11.48,11.51,11.47,11.51,374400.0,8.6889,8.7116,8.6813,8.7116,374400.0
2007-11-09 10:40:00,11.51,11.51,11.4,11.4,1520400.0,8.7116,8.7116,8.6284,8.6284,1520400.0
2007-11-09 10:50:00,11.4,11.42,11.33,11.33,832600.0,8.6284,8.6435,8.5754,8.5754,832600.0
2007-11-09 11:00:00,11.34,11.41,11.33,11.36,1273600.0,8.583,8.6359,8.5754,8.5981,1273600.0
2007-11-09 11:10:00,11.36,11.38,11.31,11.31,1050800.0,8.5981,8.6132,8.5602,8.5602,1050800.0
2007-11-09 11:20:00,11.31,11.37,11.29,11.33,1737200.0,8.5602,8.6057,8.5451,8.5754,1737200.0
2007-11-09 11:30:00,11.33,11.4,11.33,11.39,620000.0,8.5754,8.6284,8.5754,8.6208,620000.0
2007-11-09 11:40:00,11.38,11.43,11.38,11.41,473600.0,8.6132,8.6511,8.6132,8.6359,473600.0
2007-11-09 11:50:00,11.4,11.46,11.4,11.45,401600.0,8.6284,8.6738,8.6284,8.6662,401600.0
2007-11-09 12:00:00,11.46,11.46,11.37,11.43,774400.0,8.6738,8.6738,8.6057,8.6511,774400.0
2007-11-09 12:10:00,11.44,11.45,11.42,11.45,509200.0,8.6586,8.6662,8.6435,8.6662,509200.0
2007-11-09 12:20:00,11.45,11.47,11.44,11.45,549400.0,8.6662,8.6813,8.6586,8.6662,549400.0
2007-11-09 12:30:00,11.45,11.52,11.45,11.51,464400.0,8.6662,8.7192,8.6662,8.7116,464400.0
2007-11-09 12:40:00,11.51,11.54,11.5,11.51,522600.0,8.7116,8.7343,8.7041,8.7116,522600.0
2007-11-09 12:50:00,11.51,11.52,11.49,11.5,590600.0,8.7116,8.7192,8.6965,8.7041,590600.0
2007-11-09 13:00:00,11.5,11.51,11.46,11.46,537800.0,8.7041,8.7116,8.6738,8.6738,537800.0
2007-11-09 13:10:00,11.46,11.47,11.41,11.45,766600.0,8.6738,8.6813,8.6359,8.6662,766600.0
2007-11-09 13:20:00,11.45,11.45,11.42,11.43,494200.0,8.6662,8.6662,8.6435,8.6511,494200.0
2007-11-09 13:30:00,11.42,11.44,11.38,11.39,839000.0,8.6435,8.6586,8.6132,8.6208,839000.0
2007-11-09 13:40:00,11.4,11.43,11.38,11.43,261400.0,8.6284,8.6511,8.6132,8.6511,261400.0
2007-11-09 13:50:00,11.43,11.43,11.38,11.38,508000.0,8.6511,8.6511,8.6132,8.6132,508000.0
2007-11-09 14:00:00,11.38,11.45,11.37,11.43,733800.0,8.6132,8.6662,8.6057,8.6511,733800.0
2007-11-09 14:10:00,11.43,11.44,11.38,11.4,640000.0,8.6511,8.6586,8.6132,8.6284,640000.0
2007-11-09 14:20:00,11.4,11.43,11.39,11.4,1311000.0,8.6284,8.6511,8.6208,8.6284,1311000.0
2007-11-09 14:30:00,11.39,11.41,11.36,11.4,641800.0,8.6208,8.6359,8.5981,8.6284,641800.0
2007-11-09 14:40:00,11.4,11.43,11.4,11.41,550800.0,8.6284,8.6511,8.6284,8.6359,550800.0
2007-11-09 14:50:00,11.4,11.43,11.38,11.39,798400.0,8.6284,8.6511,8.6132,8.6208,798400.0
2007-11-09 15:00:00,11.4,11.4,11.34,11.37,1061600.0,8.6284,8.6284,8.583,8.6057,1061600.0
2007-11-09 15:10:00,11.36,11.39,11.35,11.39,740200.0,8.5981,8.6208,8.5905,8.6208,740200.0
2007-11-09 15:20:00,11.39,11.43,11.38,11.4,1250800.0,8.6208,8.6511,8.6132,8.6284,1250800.0
2007-11-09 15:30:00,11.4,11.4,11.36,11.38,1056400.0,8.6284,8.6284,8.5981,8.6132,1056400.0
2007-11-09 15:40:00,11.38,11.38,11.34,11.35,1741800.0,8.6132,8.6132,8.583,8.5905,1741800.0
2007-11-09 15:50:00,11.35,11.35,11.29,11.29,3876600.0,8.5905,8.5905,8.5451,8.5451,3876600.0
2007-11-12 09:30:00,11.33,11.47,11.31,11.46,1261200.0,8.5754,8.6813,8.5602,8.6738,1261200.0
2007-11-12 09:40:00,11.46,11.52,11.45,11.51,1014600.0,8.6738,8.7192,8.6662,8.7116,1014600.0
2007-11-12 09:50:00,11.51,11.52,11.45,11.51,1711000.0,8.7116,8.7192,8.6662,8.7116,1711000.0
2007-11-12 10:00:00,11.5,11.54,11.48,11.49,1252200.0,8.7041,8.7343,8.6889,8.6965,1252200.0
2007-11-12 10:10:00,11.5,11.52,11.49,11.49,1375000.0,8.7041,8.7192,8.6965,8.6965,1375000.0
2007-11-12 10:20:00,11.5,11.58,11.49,11.55,1319400.0,8.7041,8.7646,8.6965,8.7419,1319400.0
2007-11-12 10:30:00,11.55,11.59,11.54,11.58,583600.0,8.7419,8.7722,8.7343,8.7646,583600.0
2007-11-12 10:40:00,11.58,11.67,11.58,11.61,1874200.0,8.7646,8.8327,8.7646,8.7873,1874200.0
2007-11-12 10:50:00,11.61,11.63,11.57,11.59,1012000.0,8.7873,8.8024,8.757,8.7722,1012000.0
2007-11-12 11:00:00,11.59,11.65,11.59,11.64,726000.0,8.7722,8.8176,8.7722,8.81,726000.0
2007-11-12 11:10:00,11.64,11.67,11.62,11.65,1189600.0,8.81,8.8327,8.7949,8.8176,1189600.0
2007-11-12 11:20:00,11.65,11.69,11.65,11.69,924200.0,8.8176,8.8479,8.8176,8.8479,924200.0
2007-11-12 11:30:00,11.69,11.7,11.62,11.63,595600.0,8.8479,8.8554,8.7949,8.8024,595600.0
2007-11-12 11:40:00,11.63,11.65,11.63,11.65,435600.0,8.8024,8.8176,8.8024,8.8176,435600.0
2007-11-12 11:50:00,11.65,11.65,11.63,11.65,683000.0,8.8176,8.8176,8.8024,8.8176,683000.0
2007-11-12 12:00:00,11.65,11.65,11.63,11.65,342000.0,8.8176,8.8176,8.8024,8.8176,342000.0
2007-11-12 12:10:00,11.65,11.65,11.63,11.65,185400.0,8.8176,8.8176,8.8024,8.8176,185400.0
2007-11-12 12:20:00,11.65,11.65,11.65,11.65,1137200.0,8.8176,8.8176,8.8176,8.8176,1137200.0
2007-11-12 12:30:00,11.65,11.65,11.63,11.65,668600.0,8.8176,8.8176,8.8024,8.8176,668600.0
2007-11-12 12:40:00,11.64,11.65,11.64,11.65,375400.0,8.81,8.8176,8.81,8.8176,375400.0
2007-11-12 12:50:00,11.65,11.68,11.65,11.65,415400.0,8.8176,8.8403,8.8176,8.8176,415400.0
2007-11-12 13:00:00,11.65,11.7,11.65,11.69,488600.0,8.8176,8.8554,8.8176,8.8479,488600.0
2007-11-12 13:10:00,11.69,11.72,11.69,11.71,790400.0,8.8479,8.8706,8.8479,8.863,790400.0
2007-11-12 13:20:00,11.7,11.72,11.7,11.7,784000.0,8.8554,8.8706,8.8554,8.8554,784000.0
2007-11-12 13:30:00,11.7,11.72,11.67,11.68,617400.0,8.8554,8.8706,8.8327,8.8403,617400.0
2007-11-12 13:40:00,11.68,11.69,11.63,11.65,541200.0,8.8403,8.8479,8.8024,8.8176,541200.0
2007-11-12 13:50:00,11.65,11.7,11.63,11.68,885800.0,8.8176,8.8554,8.8024,8.8403,885800.0
2007-11-12 14:00:00,11.68,11.72,11.68,11.72,379200.0,8.8403,8.8706,8.8403,8.8706,379200.0
2007-11-12 14:10:00,11.71,11.71,11.68,11.7,686000.0,8.863,8.863,8.8403,8.8554,686000.0
2007-11-12 14:20:00,11.7,11.72,11.66,11.71,1022800.0,8.8554,8.8706,8.8251,8.863,1022800.0
2007-11-12 14:30:00,11.71,11.73,11.7,11.72,1555800.0,8.863,8.8781,8.8554,8.8706,1555800.0
2007-11-12 14:40:00,11.72,11.72,11.7,11.72,1008600.0,8.8706,8.8706,8.8554,8.8706,1008600.0
2007-11-12 14:50:00,11.72,11.73,11.69,11.72,869800.0,8.8706,8.8781,8.8479,8.8706,869800.0
2007-11-12 15:00:00,11.72,11.74,11.67,11.73,845600.0,8.8706,8.8857,8.8327,8.8781,845600.0
2007-11-12 15:10:00,11.73,11.76,11.71,11.76,1911600.0,8.8781,8.9008,8.863,8.9008,1911600.0
2007-11-12 15:20:00,11.76,11.77,11.72,11.72,1328200.0,8.9008,8.9084,8.8706,8.8706,1328200.0
2007-11-12 15:30:00,11.72,11.77,11.7,11.7,1161800.0,8.8706,8.9084,8.8554,8.8554,1161800.0
2007-11-12 15:40:00,11.7,11.7,11.53,11.54,2013400.0,8.8554,8.8554,8.7268,8.7343,2013400.0
2007-11-12 15:50:00,11.53,11.61,11.5,11.58,3142000.0,8.7268,8.7873,8.7041,8.7646,3142000.0
2007-11-13 09:30:00,11.78,11.88,11.71,11.79,1828200.0,8.916,8.9917,8.863,8.9235,1828200.0
2007-11-13 09:40:00,11.8,11.85,11.69,11.7,1009600.0,8.9311,8.969,8.8479,8.8554,1009600.0
2007-11-13 09:50:00,11.7,11.73,11.66,11.71,498400.0,8.8554,8.8781,8.8251,8.863,498400.0
2007-11-13 10:00:00,11.71,11.81,11.7,11.8,649800.0,8.863,8.9387,8.8554,8.9311,649800.0
2007-11-13 10:10:00,11.8,11.8,11.73,11.76,509800.0,8.9311,8.9311,8.8781,8.9008,509800.0
2007-11-13 10:20:00,11.76,11.76,11.7,11.71,543200.0,8.9008,8.9008,8.8554,8.863,543200.0
2007-11-13 10:30:00,11.71,11.72,11.66,11.67,693000.0,8.863,8.8706,8.8251,8.8327,693000.0
2007-11-13 10:40:00,11.66,11.71,11.66,11.69,431800.0,8.8251,8.863,8.8251,8.8479,431800.0
2007-11-13 10:50:00,11.69,11.76,11.69,11.74,516400.0,8.8479,8.9008,8.8479,8.8857,516400.0
2007-11-13 11:00:00,11.75,11.8,11.75,11.77,479200.0,8.8933,8.9311,8.8933,8.9084,479200.0
2007-11-13 11:10:00,11.77,11.8,11.74,11.76,529600.0,8.9084,8.9311,8.8857,8.9008,529600.0
2007-11-13 11:20:00,11.76,11.77,11.67,11.76,605800.0,8.9008,8.9084,8.8327,8.9008,605800.0
2007-11-13 11:30:00,11.76,11.78,11.75,11.77,443600.0,8.9008,8.916,8.8933,8.9084,443600.0
2007-11-13 11:40:00,11.77,11.78,11.76,11.76,311600.0,8.9084,8.916,8.9008,8.9008,311600.0
2007-11-13 11:50:00,11.76,11.8,11.74,11.77,621000.0,8.9008,8.9311,8.8857,8.9084,621000.0
2007-11-13 12:00:00,11.78,11.78,11.74,11.74,386400.0,8.916,8.916,8.8857,8.8857,386400.0
2007-11-13 12:10:00,11.74,11.76,11.7,11.72,377200.0,8.8857,8.9008,8.8554,8.8706,377200.0
2007-11-13 12:20:00,11.72,11.73,11.7,11.72,330600.0,8.8706,8.8781,8.8554,8.8706,330600.0
2007-11-13 12:30:00,11.72,11.73,11.69,11.69,394000.0,8.8706,8.8781,8.8479,8.8479,394000.0
2007-11-13 12:40:00,11.69,11.71,11.68,11.68,342800.0,8.8479,8.863,8.8403,8.8403,342800.0
2007-11-13 12:50:00,11.68,11.7,11.68,11.69,343000.0,8.8403,8.8554,8.8403,8.8479,343000.0
2007-11-13 13:00:00,11.69,11.71,11.69,11.71,237800.0,8.8479,8.863,8.8479,8.863,237800.0
2007-11-13 13:10:00,11.71,11.76,11.71,11.74,393000.0,8.863,8.9008,8.863,8.8857,393000.0
2007-11-13 13:20:00,11.74,11.77,11.74,11.76,423800.0,8.8857,8.9084,8.8857,8.9008,423800.0
2007-11-13 13:30:00,11.76,11.78,11.76,11.77,319600.0,8.9008,8.916,8.9008,8.9084,319600.0
2007-11-13 13:40:00,11.77,11.78,11.76,11.78,450400.0,8.9084,8.916,8.9008,8.916,450400.0
2007-11-13 13:50:00,11.78,11.8,11.76,11.77,405000.0,8.916,8.9311,8.9008,8.9084,405000.0
2007-11-13 14:00:00,11.77,11.79,11.75,11.75,542400.0,8.9084,8.9235,8.8933,8.8933,542400.0
2007-11-13 14:10:00,11.75,11.83,11.74,11.8,599400.0,8.8933,8.9538,8.8857,8.9311,599400.0
2007-11-13 14:20:00,11.8,11.83,11.8,11.81,498400.0,8.9311,8.9538,8.9311,8.9387,498400.0
2007-11-13 14:30:00,11.81,11.86,11.8,11.85,592000.0,8.9387,8.9765,8.9311,8.969,592000.0
2007-11-13 14:40:00,11.85,11.88,11.84,11.86,693200.0,8.969,8.9917,8.9614,8.9765,693200.0
2007-11-13 14:50:00,11.86,11.88,11.85,11.88,703600.0,8.9765,8.9917,8.969,8.9917,703600.0
2007-11-13 15:00:00,11.88,11.94,11.88,11.88,1291400.0,8.9917,9.0371,8.9917,8.9917,1291400.0
2007-11-13 15:10:00,11.89,11.9,11.88,11.89,804800.0,8.9992,9.0068,8.9917,8.9992,804800.0
2007-11-13 15:20:00,11.89,11.9,11.88,11.9,691400.0,8.9992,9.0068,8.9917,9.0068,691400.0
2007-11-13 15:30:00,11.9,11.94,11.89,11.92,1102600.0,9.0068,9.0371,8.9992,9.0219,1102600.0
2007-11-13 15:40:00,11.92,11.97,11.92,11.96,1306400.0,9.0219,9.0598,9.0219,9.0522,1306400.0
2007-11-13 15:50:00,11.96,11.99,11.95,11.97,2248800.0,9.0522,9.0749,9.0446,9.0598,2248800.0
2007-11-14 09:30:00,12.0,12.05,11.96,12.05,1121600.0,9.0825,9.1203,9.0522,9.1203,1121600.0
2007-11-14 09:40:00,12.05,12.08,12.02,12.05,1352400.0,9.1203,9.143,9.0976,9.1203,1352400.0
2007-11-14 09:50:00,12.05,12.09,12.0,12.07,1063600.0,9.1203,9.1506,9.0825,9.1355,1063600.0
2007-11-14 10:00:00,12.08,12.08,12.02,12.03,658200.0,9.143,9.143,9.0976,9.1052,658200.0
2007-11-14 10:10:00,12.02,12.07,12.01,12.06,1243800.0,9.0976,9.1355,9.0901,9.1279,1243800.0
2007-11-14 10:20:00,12.05,12.06,12.04,12.05,914200.0,9.1203,9.1279,9.1128,9.1203,914200.0
2007-11-14 10:30:00,12.06,12.06,12.02,12.05,780800.0,9.1279,9.1279,9.0976,9.1203,780800.0
2007-11-14 10:40:00,12.05,12.06,12.04,12.06,578600.0,9.1203,9.1279,9.1128,9.1279,578600.0
2007-11-14 10:50:00,12.05,12.06,11.99,11.99,750000.0,9.1203,9.1279,9.0749,9.0749,750000.0
2007-11-14 11:00:00,12.0,12.02,11.99,12.01,595400.0,9.0825,9.0976,9.0749,9.0901,595400.0
2007-11-14 11:10:00,12.01,12.04,11.99,12.03,972400.0,9.0901,9.1128,9.0749,9.1052,972400.0
2007-11-14 11:20:00,12.03,12.03,12.0,12.0,320400.0,9.1052,9.1052,9.0825,9.0825,320400.0
2007-11-14 11:30:00,12.0,12.01,11.97,12.01,487600.0,9.0825,9.0901,9.0598,9.0901,487600.0
2007-11-14 11:40:00,12.01,12.02,11.99,12.02,289600.0,9.0901,9.0976,9.0749,9.0976,289600.0
2007-11-14 11:50:00,12.02,12.04,12.01,12.03,499200.0,9.0976,9.1128,9.0901,9.1052,499200.0
2007-11-14 12:00:00,12.04,12.04,12.0,12.01,242200.0,9.1128,9.1128,9.0825,9.0901,242200.0
2007-11-14 12:10:00,12.0,12.02,11.98,11.98,319000.0,9.0825,9.0976,9.0673,9.0673,319000.0
2007-11-14 12:20:00,11.98,12.03,11.97,12.01,393400.0,9.0673,9.1052,9.0598,9.0901,393400.0
2007-11-14 12:30:00,12.01,12.01,11.99,12.01,364400.0,9.0901,9.0901,9.0749,9.0901,364400.0
2007-11-14 12:40:00,12.01,12.04,12.0,12.04,543400.0,9.0901,9.1128,9.0825,9.1128,543400.0
2007-11-14 12:50:00,12.04,12.04,12.0,12.0,248200.0,9.1128,9.1128,9.0825,9.0825,248200.0
2007-11-14 13:00:00,12.01,12.02,12.0,12.01,215000.0,9.0901,9.0976,9.0825,9.0901,215000.0
2007-11-14 13:10:00,12.01,12.04,12.01,12.04,270400.0,9.0901,9.1128,9.0901,9.1128,270400.0
2007-11-14 13:20:00,12.04,12.06,12.04,12.05,475600.0,9.1128,9.1279,9.1128,9.1203,475600.0
2007-11-14 13:30:00,12.05,12.06,12.04,12.04,544800.0,9.1203,9.1279,9.1128,9.1128,544800.0
2007-11-14 13:40:00,12.04,12.05,11.99,12.02,367200.0,9.1128,9.1203,9.0749,9.0976,367200.0
2007-11-14 13:50:00,12.02,12.04,12.0,12.01,786600.0,9.0976,9.1128,9.0825,9.0901,786600.0
2007-11-14 14:00:00,12.02,12.04,12.01,12.04,579800.0,9.0976,9.1128,9.0901,9.1128,579800.0
2007-11-14 14:10:00,12.04,12.05,12.01,12.04,425400.0,9.1128,9.1203,9.0901,9.1128,425400.0
2007-11-14 14:20:00,12.04,12.06,12.04,12.05,354800.0,9.1128,9.1279,9.1128,9.1203,354800.0
2007-11-14 14:30:00,12.05,12.06,12.04,12.05,305800.0,9.1203,9.1279,9.1128,9.1203,305800.0
2007-11-14 14:40:00,12.05,12.06,12.05,12.06,598800.0,9.1203,9.1279,9.1203,9.1279,598800.0
2007-11-14 14:50:00,12.06,12.08,12.05,12.06,550200.0,9.1279,9.143,9.1203,9.1279,550200.0
2007-11-14 15:00:00,12.06,12.09,12.05,12.07,642600.0,9.1279,9.1506,9.1203,9.1355,642600.0
2007-11-14 15:10:00,12.08,12.1,12.07,12.08,683400.0,9.143,9.1582,9.1355,9.143,683400.0
2007-11-14 15:20:00,12.08,12.1,12.06,12.08,1633600.0,9.143,9.1582,9.1279,9.143,1633600.0
2007-11-14 15:30:00,12.09,12.09,12.03,12.06,1446800.0,9.1506,9.1506,9.1052,9.1279,1446800.0
2007-11-14 15:40:00,12.06,12.11,12.05,12.1,1965800.0,9.1279,9.1657,9.1203,9.1582,1965800.0
2007-11-14 15:50:00,12.1,12.12,12.08,12.12,3151800.0,9.1582,9.1733,9.143,9.1733,3151800.0
2007-11-15 09:30:00,11.95,12.06,11.86,12.01,1227000.0,9.0446,9.1279,8.9765,9.0901,1227000.0
2007-11-15 09:40:00,12.01,12.04,11.96,11.97,813000.0,9.0901,9.1128,9.0522,9.0598,813000.0
2007-11-15 09:50:00,11.96,12.04,11.95,11.99,1237200.0,9.0522,9.1128,9.0446,9.0749,1237200.0
2007-11-15 10:00:00,11.99,12.0,11.96,11.97,1167200.0,9.0749,9.0825,9.0522,9.0598,1167200.0
2007-11-15 10:10:00,11.98,11.98,11.95,11.97,625400.0,9.0673,9.0673,9.0446,9.0598,625400.0
2007-11-15 10:20:00,11.96,11.97,11.92,11.92,645800.0,9.0522,9.0598,9.0219,9.0219,645800.0
2007-11-15 10:30:00,11.92,11.96,11.9,11.94,941600.0,9.0219,9.0522,9.0068,9.0371,941600.0
2007-11-15 10:40:00,11.94,11.95,11.9,11.92,515800.0,9.0371,9.0446,9.0068,9.0219,515800.0
2007-11-15 10:50:00,11.92,11.93,11.88,11.88,368400.0,9.0219,9.0295,8.9917,8.9917,368400.0
2007-11-15 11:00:00,11.88,11.95,11.88,11.93,688000.0,8.9917,9.0446,8.9917,9.0295,688000.0
2007-11-15 11:10:00,11.93,11.93,11.89,11.92,454600.0,9.0295,9.0295,8.9992,9.0219,454600.0
2007-11-15 11:20:00,11.92,11.92,11.89,11.91,498200.0,9.0219,9.0219,8.9992,9.0144,498200.0
2007-11-15 11:30:00,11.92,11.92,11.88,11.9,552000.0,9.0219,9.0219,8.9917,9.0068,552000.0
2007-11-15 11:40:00,11.9,11.92,11.9,11.9,453800.0,9.0068,9.0219,9.0068,9.0068,453800.0
2007-11-15 11:50:00,11.9,11.92,11.88,11.92,681600.0,9.0068,9.0219,8.9917,9.0219,681600.0
2007-11-15 12:00:00,11.92,11.92,11.89,11.9,452400.0,9.0219,9.0219,8.9992,9.0068,452400.0
2007-11-15 12:10:00,11.9,11.92,11.9,11.9,316400.0,9.0068,9.0219,9.0068,9.0068,316400.0
2007-11-15 12:20:00,11.9,11.9,11.88,11.88,367600.0,9.0068,9.0068,8.9917,8.9917,367600.0
2007-11-15 12:30:00,11.88,11.92,11.88,11.9,564200.0,8.9917,9.0219,8.9917,9.0068,564200.0
2007-11-15 12:40:00,11.9,11.93,11.9,11.92,380400.0,9.0068,9.0295,9.0068,9.0219,380400.0
2007-11-15 12:50:00,11.92,11.93,11.88,11.9,369000.0,9.0219,9.0295,8.9917,9.0068,369000.0
2007-11-15 13:00:00,11.9,11.92,11.89,11.9,256000.0,9.0068,9.0219,8.9992,9.0068,256000.0
2007-11-15 13:10:00,11.9,11.92,11.88,11.88,306000.0,9.0068,9.0219,8.9917,8.9917,306000.0
2007-11-15 13:20:00,11.89,11.92,11.88,11.9,465800.0,8.9992,9.0219,8.9917,9.0068,465800.0
2007-11-15 13:30:00,11.9,11.95,11.89,11.9,397400.0,9.0068,9.0446,8.9992,9.0068,397400.0
2007-11-15 13:40:00,11.9,11.95,11.9,11.93,553000.0,9.0068,9.0446,9.0068,9.0295,553000.0
2007-11-15 13:50:00,11.93,11.94,11.9,11.9,579400.0,9.0295,9.0371,9.0068,9.0068,579400.0
2007-11-15 14:00:00,11.9,11.92,11.87,11.87,1143400.0,9.0068,9.0219,8.9841,8.9841,1143400.0
2007-11-15 14:10:00,11.87,11.92,11.83,11.91,817800.0,8.9841,9.0219,8.9538,9.0144,817800.0
2007-11-15 14:20:00,11.91,11.95,11.88,11.9,525800.0,9.0144,9.0446,8.9917,9.0068,525800.0
2007-11-15 14:30:00,11.9,11.95,11.9,11.92,377800.0,9.0068,9.0446,9.0068,9.0219,377800.0
2007-11-15 14:40:00,11.92,11.93,11.88,11.92,573000.0,9.0219,9.0295,8.9917,9.0219,573000.0
2007-11-15 14:50:00,11.92,11.94,11.88,11.89,802800.0,9.0219,9.0371,8.9917,8.9992,802800.0
2007-11-15 15:00:00,11.89,11.93,11.86,11.9,991400.0,8.9992,9.0295,8.9765,9.0068,991400.0
2007-11-15 15:10:00,11.9,11.92,11.87,11.92,1407400.0,9.0068,9.0219,8.9841,9.0219,1407400.0
2007-11-15 15:20:00,11.91,11.94,11.89,11.9,984000.0,9.0144,9.0371,8.9992,9.0068,984000.0
2007-11-15 15:30:00,11.9,11.94,11.88,11.9,2354800.0,9.0068,9.0371,8.9917,9.0068,2354800.0
2007-11-15 15:40:00,11.9,12.06,11.9,12.03,3200000.0,9.0068,9.1279,9.0068,9.1052,3200000.0
2007-11-15 15:50:00,12.03,12.2,11.95,12.08,5418400.0,9.1052,9.2339,9.0446,9.143,5418400.0
2007-11-16 09:30:00,10.93,11.1,10.88,11.06,8544000.0,8.2726,8.4013,8.2348,8.371,8544000.0
2007-11-16 09:40:00,11.06,11.18,11.03,11.09,6107400.0,8.371,8.4619,8.3483,8.3937,6107400.0
2007-11-16 09:50:00,11.09,11.15,11.05,11.11,5164600.0,8.3937,8.4391,8.3635,8.4089,5164600.0
2007-11-16 10:00:00,11.11,11.24,11.09,11.09,6119000.0,8.4089,8.5073,8.3937,8.3937,6119000.0
2007-11-16 10:10:00,11.1,11.21,11.08,11.15,4217200.0,8.4013,8.4846,8.3862,8.4391,4217200.0
2007-11-16 10:20:00,11.15,11.25,11.13,11.2,3228600.0,8.4391,8.5148,8.424,8.477,3228600.0
2007-11-16 10:30:00,11.2,11.33,11.15,11.22,4476600.0,8.477,8.5754,8.4391,8.4921,4476600.0
2007-11-16 10:40:00,11.22,11.31,11.22,11.25,2801400.0,8.4921,8.5602,8.4921,8.5148,2801400.0
2007-11-16 10:50:00,11.24,11.26,11.14,11.2,2801200.0,8.5073,8.5224,8.4316,8.477,2801200.0
2007-11-16 11:00:00,11.2,11.25,11.18,11.22,2238400.0,8.477,8.5148,8.4619,8.4921,2238400.0
2007-11-16 11:10:00,11.22,11.22,11.12,11.13,1941200.0,8.4921,8.4921,8.4164,8.424,1941200.0
2007-11-16 11:20:00,11.12,11.15,11.08,11.11,3076600.0,8.4164,8.4391,8.3862,8.4089,3076600.0
2007-11-16 11:30:00,11.1,11.13,11.08,11.08,2114200.0,8.4013,8.424,8.3862,8.3862,2114200.0
2007-11-16 11:40:00,11.09,11.13,11.03,11.08,3340600.0,8.3937,8.424,8.3483,8.3862,3340600.0
2007-11-16 11:50:00,11.09,11.11,11.03,11.06,2336200.0,8.3937,8.4089,8.3483,8.371,2336200.0
2007-11-16 12:00:00,11.06,11.11,11.05,11.07,1484800.0,8.371,8.4089,8.3635,8.3786,1484800.0
2007-11-16 12:10:00,11.07,11.2,11.06,11.15,2333000.0,8.3786,8.477,8.371,8.4391,2333000.0
2007-11-16 12:20:00,11.15,11.17,11.1,11.12,1521400.0,8.4391,8.4543,8.4013,8.4164,1521400.0
2007-11-16 12:30:00,11.11,11.24,11.11,11.16,2373800.0,8.4089,8.5073,8.4089,8.4467,2373800.0
2007-11-16 12:40:00,11.15,11.21,11.14,11.21,1247800.0,8.4391,8.4846,8.4316,8.4846,1247800.0
2007-11-16 12:50:00,11.21,11.28,11.21,11.26,1678800.0,8.4846,8.5375,8.4846,8.5224,1678800.0
2007-11-16 13:00:00,11.26,11.26,11.19,11.21,690200.0,8.5224,8.5224,8.4694,8.4846,690200.0
2007-11-16 13:10:00,11.22,11.22,11.19,11.19,735000.0,8.4921,8.4921,8.4694,8.4694,735000.0
2007-11-16 13:20:00,11.19,11.21,11.15,11.18,7728600.0,8.4694,8.4846,8.4391,8.4619,7728600.0
2007-11-16 13:30:00,11.18,11.24,11.15,11.23,1821600.0,8.4619,8.5073,8.4391,8.4997,1821600.0
2007-11-16 13:40:00,11.23,11.31,11.22,11.3,1750800.0,8.4997,8.5602,8.4921,8.5527,1750800.0
2007-11-16 13:50:00,11.3,11.31,11.25,11.3,1203200.0,8.5527,8.5602,8.5148,8.5527,1203200.0
2007-11-16 14:00:00,11.31,11.31,11.24,11.26,1399000.0,8.5602,8.5602,8.5073,8.5224,1399000.0
2007-11-16 14:10:00,11.26,11.3,11.22,11.3,3383600.0,8.5224,8.5527,8.4921,8.5527,3383600.0
2007-11-16 14:20:00,11.29,11.3,11.24,11.3,1676600.0,8.5451,8.5527,8.5073,8.5527,1676600.0
2007-11-16 14:30:00,11.3,11.33,11.27,11.28,2128600.0,8.5527,8.5754,8.53,8.5375,2128600.0
2007-11-16 14:40:00,11.28,11.38,11.26,11.37,2433800.0,8.5375,8.6132,8.5224,8.6057,2433800.0
2007-11-16 14:50:00,11.37,11.45,11.36,11.41,2052800.0,8.6057,8.6662,8.5981,8.6359,2052800.0
2007-11-16 15:00:00,11.42,11.55,11.35,11.54,4139000.0,8.6435,8.7419,8.5905,8.7343,4139000.0
2007-11-16 15:10:00,11.54,11.57,11.48,11.51,2473200.0,8.7343,8.757,8.6889,8.7116,2473200.0
2007-11-16 15:20:00,11.51,11.56,11.46,11.56,2813600.0,8.7116,8.7495,8.6738,8.7495,2813600.0
2007-11-16 15:30:00,11.55,11.67,11.55,11.63,4152000.0,8.7419,8.8327,8.7419,8.8024,4152000.0
2007-11-16 15:40:00,11.63,11.75,11.62,11.74,4614600.0,8.8024,8.8933,8.7949,8.8857,4614600.0
2007-11-16 15:50:00,11.74,11.74,11.57,11.59,5991200.0,8.8857,8.8857,8.757,8.7722,5991200.0
2007-11-19 09:30:00,11.4,11.46,11.36,11.4,3365000.0,8.6284,8.6738,8.5981,8.6284,3365000.0
2007-11-19 09:40:00,11.4,11.47,11.38,11.44,2097600.0,8.6284,8.6813,8.6132,8.6586,2097600.0
2007-11-19 09:50:00,11.45,11.47,11.41,11.42,2230200.0,8.6662,8.6813,8.6359,8.6435,2230200.0
2007-11-19 10:00:00,11.42,11.45,11.4,11.44,1599600.0,8.6435,8.6662,8.6284,8.6586,1599600.0
2007-11-19 10:10:00,11.44,11.48,11.44,11.47,1202000.0,8.6586,8.6889,8.6586,8.6813,1202000.0
2007-11-19 10:20:00,11.47,11.51,11.44,11.45,1425000.0,8.6813,8.7116,8.6586,8.6662,1425000.0
2007-11-19 10:30:00,11.45,11.47,11.43,11.45,1685200.0,8.6662,8.6813,8.6511,8.6662,1685200.0
2007-11-19 10:40:00,11.45,11.47,11.45,11.47,973200.0,8.6662,8.6813,8.6662,8.6813,973200.0
2007-11-19 10:50:00,11.46,11.49,11.43,11.43,1109200.0,8.6738,8.6965,8.6511,8.6511,1109200.0
2007-11-19 11:00:00,11.43,11.46,11.43,11.45,855400.0,8.6511,8.6738,8.6511,8.6662,855400.0
2007-11-19 11:10:00,11.45,11.47,11.4,11.42,2230200.0,8.6662,8.6813,8.6284,8.6435,2230200.0
2007-11-19 11:20:00,11.42,11.45,11.42,11.42,832200.0,8.6435,8.6662,8.6435,8.6435,832200.0
2007-11-19 11:30:00,11.43,11.45,11.41,11.44,1046000.0,8.6511,8.6662,8.6359,8.6586,1046000.0
2007-11-19 11:40:00,11.44,11.45,11.4,11.41,747800.0,8.6586,8.6662,8.6284,8.6359,747800.0
2007-11-19 11:50:00,11.41,11.41,11.38,11.4,841200.0,8.6359,8.6359,8.6132,8.6284,841200.0
2007-11-19 12:00:00,11.4,11.4,11.38,11.38,979600.0,8.6284,8.6284,8.6132,8.6132,979600.0
2007-11-19 12:10:00,11.38,11.4,11.35,11.37,2114200.0,8.6132,8.6284,8.5905,8.6057,2114200.0
2007-11-19 12:20:00,11.37,11.4,11.37,11.38,790800.0,8.6057,8.6284,8.6057,8.6132,790800.0
2007-11-19 12:30:00,11.38,11.4,11.37,11.39,642400.0,8.6132,8.6284,8.6057,8.6208,642400.0
2007-11-19 12:40:00,11.39,11.4,11.36,11.37,743800.0,8.6208,8.6284,8.5981,8.6057,743800.0
2007-11-19 12:50:00,11.37,11.37,11.32,11.34,1981600.0,8.6057,8.6057,8.5678,8.583,1981600.0
2007-11-19 13:00:00,11.34,11.35,11.29,11.3,1995400.0,8.583,8.5905,8.5451,8.5527,1995400.0
2007-11-19 13:10:00,11.3,11.3,11.24,11.26,2620600.0,8.5527,8.5527,8.5073,8.5224,2620600.0
2007-11-19 13:20:00,11.25,11.28,11.24,11.25,2000800.0,8.5148,8.5375,8.5073,8.5148,2000800.0
2007-11-19 13:30:00,11.26,11.26,11.24,11.26,1649600.0,8.5224,8.5224,8.5073,8.5224,1649600.0
2007-11-19 13:40:00,11.25,11.28,11.22,11.23,1421600.0,8.5148,8.5375,8.4921,8.4997,1421600.0
2007-11-19 13:50:00,11.22,11.27,11.22,11.24,1101600.0,8.4921,8.53,8.4921,8.5073,1101600.0
2007-11-19 14:00:00,11.24,11.25,11.21,11.24,1367400.0,8.5073,8.5148,8.4846,8.5073,1367400.0
2007-11-19 14:10:00,11.24,11.28,11.21,11.28,1307400.0,8.5073,8.5375,8.4846,8.5375,1307400.0
2007-11-19 14:20:00,11.28,11.32,11.27,11.32,1308600.0,8.5375,8.5678,8.53,8.5678,1308600.0
2007-11-19 14:30:00,11.32,11.35,11.3,11.34,1534800.0,8.5678,8.5905,8.5527,8.583,1534800.0
2007-11-19 14:40:00,11.34,11.37,11.33,11.34,1291200.0,8.583,8.6057,8.5754,8.583,1291200.0
2007-11-19 14:50:00,11.34,11.35,11.31,11.33,1320600.0,8.583,8.5905,8.5602,8.5754,1320600.0
2007-11-19 15:00:00,11.33,11.34,11.31,11.33,1872200.0,8.5754,8.583,8.5602,8.5754,1872200.0
2007-11-19 15:10:00,11.33,11.39,11.31,11.38,2236400.0,8.5754,8.6208,8.5602,8.6132,2236400.0
2007-11-19 15:20:00,11.38,11.46,11.36,11.44,2720200.0,8.6132,8.6738,8.5981,8.6586,2720200.0
2007-11-19 15:30:00,11.45,11.45,11.39,11.42,2064600.0,8.6662,8.6662,8.6208,8.6435,2064600.0
2007-11-19 15:40:00,11.42,11.45,11.38,11.45,2022600.0,8.6435,8.6662,8.6132,8.6662,2022600.0
2007-11-19 15:50:00,11.45,11.46,11.4,11.44,3424000.0,8.6662,8.6738,8.6284,8.6586,3424000.0
2007-11-20 09:30:00,11.38,11.48,11.35,11.47,2536200.0,8.6132,8.6889,8.5905,8.6813,2536200.0
2007-11-20 09:40:00,11.47,11.48,11.43,11.47,1666600.0,8.6813,8.6889,8.6511,8.6813,1666600.0
2007-11-20 09:50:00,11.47,11.47,11.43,11.46,1136000.0,8.6813,8.6813,8.6511,8.6738,1136000.0
2007-11-20 10:00:00,11.46,11.54,11.46,11.5,2598200.0,8.6738,8.7343,8.6738,8.7041,2598200.0
2007-11-20 10:10:00,11.5,11.52,11.47,11.49,1202400.0,8.7041,8.7192,8.6813,8.6965,1202400.0
2007-11-20 10:20:00,11.49,11.49,11.45,11.46,754600.0,8.6965,8.6965,8.6662,8.6738,754600.0
2007-11-20 10:30:00,11.46,11.46,11.43,11.43,973400.0,8.6738,8.6738,8.6511,8.6511,973400.0
2007-11-20 10:40:00,11.43,11.47,11.41,11.44,1874600.0,8.6511,8.6813,8.6359,8.6586,1874600.0
2007-11-20 10:50:00,11.44,11.46,11.4,11.45,2138200.0,8.6586,8.6738,8.6284,8.6662,2138200.0
2007-11-20 11:00:00,11.45,11.48,11.41,11.45,2104600.0,8.6662,8.6889,8.6359,8.6662,2104600.0
2007-11-20 11:10:00,11.45,11.49,11.43,11.43,1147400.0,8.6662,8.6965,8.6511,8.6511,1147400.0
2007-11-20 11:20:00,11.44,11.48,11.43,11.46,1318600.0,8.6586,8.6889,8.6511,8.6738,1318600.0
2007-11-20 11:30:00,11.46,11.56,11.45,11.52,2234600.0,8.6738,8.7495,8.6662,8.7192,2234600.0
2007-11-20 11:40:00,11.52,11.54,11.48,11.49,964400.0,8.7192,8.7343,8.6889,8.6965,964400.0
2007-11-20 11:50:00,11.49,11.53,11.45,11.49,906200.0,8.6965,8.7268,8.6662,8.6965,906200.0
2007-11-20 12:00:00,11.49,11.51,11.45,11.45,920200.0,8.6965,8.7116,8.6662,8.6662,920200.0
2007-11-20 12:10:00,11.45,11.47,11.44,11.44,768000.0,8.6662,8.6813,8.6586,8.6586,768000.0
2007-11-20 12:20:00,11.44,11.44,11.42,11.42,664400.0,8.6586,8.6586,8.6435,8.6435,664400.0
2007-11-20 12:30:00,11.42,11.42,11.38,11.4,1121200.0,8.6435,8.6435,8.6132,8.6284,1121200.0
2007-11-20 12:40:00,11.4,11.42,11.38,11.38,1007200.0,8.6284,8.6435,8.6132,8.6132,1007200.0
2007-11-20 12:50:00,11.38,11.38,11.35,11.37,881800.0,8.6132,8.6132,8.5905,8.6057,881800.0
2007-11-20 13:00:00,11.37,11.38,11.31,11.31,1354600.0,8.6057,8.6132,8.5602,8.5602,1354600.0
2007-11-20 13:10:00,11.31,11.32,11.27,11.28,1380200.0,8.5602,8.5678,8.53,8.5375,1380200.0
2007-11-20 13:20:00,11.28,11.3,11.26,11.27,1214400.0,8.5375,8.5527,8.5224,8.53,1214400.0
2007-11-20 13:30:00,11.26,11.34,11.25,11.31,1500200.0,8.5224,8.583,8.5148,8.5602,1500200.0
2007-11-20 13:40:00,11.32,11.34,11.28,11.3,1600800.0,8.5678,8.583,8.5375,8.5527,1600800.0
2007-11-20 13:50:00,11.3,11.37,11.29,11.34,1091400.0,8.5527,8.6057,8.5451,8.583,1091400.0
2007-11-20 14:00:00,11.34,11.4,11.3,11.31,1518200.0,8.583,8.6284,8.5527,8.5602,1518200.0
2007-11-20 14:10:00,11.31,11.33,11.3,11.31,1504600.0,8.5602,8.5754,8.5527,8.5602,1504600.0
2007-11-20 14:20:00,11.31,11.31,11.24,11.25,1761000.0,8.5602,8.5602,8.5073,8.5148,1761000.0
2007-11-20 14:30:00,11.25,11.29,11.24,11.26,1915800.0,8.5148,8.5451,8.5073,8.5224,1915800.0
2007-11-20 14:40:00,11.26,11.27,11.22,11.23,1391000.0,8.5224,8.53,8.4921,8.4997,1391000.0
2007-11-20 14:50:00,11.23,11.27,11.22,11.26,1620200.0,8.4997,8.53,8.4921,8.5224,1620200.0
2007-11-20 15:00:00,11.26,11.27,11.24,11.27,962200.0,8.5224,8.53,8.5073,8.53,962200.0
2007-11-20 15:10:00,11.27,11.31,11.26,11.28,1329400.0,8.53,8.5602,8.5224,8.5375,1329400.0
2007-11-20 15:20:00,11.28,11.37,11.27,11.36,1569800.0,8.5375,8.6057,8.53,8.5981,1569800.0
2007-11-20 15:30:00,11.36,11.46,11.35,11.43,1433600.0,8.5981,8.6738,8.5905,8.6511,1433600.0
2007-11-20 15:40:00,11.43,11.5,11.42,11.49,2281800.0,8.6511,8.7041,8.6435,8.6965,2281800.0
2007-11-20 15:50:00,11.49,11.55,11.46,11.55,4286600.0,8.6965,8.7419,8.6738,8.7419,4286600.0
2007-11-21 09:30:00,11.4,11.4,11.3,11.35,1344400.0,8.6284,8.6284,8.5527,8.5905,1344400.0
2007-11-21 09:40:00,11.36,11.43,11.34,11.41,745600.0,8.5981,8.6511,8.583,8.6359,745600.0
2007-11-21 09:50:00,11.41,11.44,11.38,11.38,1066400.0,8.6359,8.6586,8.6132,8.6132,1066400.0
2007-11-21 10:00:00,11.38,11.4,11.37,11.39,1001600.0,8.6132,8.6284,8.6057,8.6208,1001600.0
2007-11-21 10:10:00,11.39,11.52,11.37,11.47,1020000.0,8.6208,8.7192,8.6057,8.6813,1020000.0
2007-11-21 10:20:00,11.47,11.54,11.45,11.52,590800.0,8.6813,8.7343,8.6662,8.7192,590800.0
2007-11-21 10:30:00,11.53,11.56,11.44,11.44,997200.0,8.7268,8.7495,8.6586,8.6586,997200.0
2007-11-21 10:40:00,11.45,11.45,11.42,11.43,703000.0,8.6662,8.6662,8.6435,8.6511,703000.0
2007-11-21 10:50:00,11.43,11.44,11.3,11.35,1562000.0,8.6511,8.6586,8.5527,8.5905,1562000.0
2007-11-21 11:00:00,11.35,11.35,11.29,11.32,1495800.0,8.5905,8.5905,8.5451,8.5678,1495800.0
2007-11-21 11:10:00,11.32,11.34,11.31,11.33,637800.0,8.5678,8.583,8.5602,8.5754,637800.0
2007-11-21 11:20:00,11.34,11.34,11.31,11.31,843400.0,8.583,8.583,8.5602,8.5602,843400.0
2007-11-21 11:30:00,11.31,11.34,11.29,11.34,873600.0,8.5602,8.583,8.5451,8.583,873600.0
2007-11-21 11:40:00,11.34,11.36,11.33,11.34,1004600.0,8.583,8.5981,8.5754,8.583,1004600.0
2007-11-21 11:50:00,11.34,11.34,11.31,11.31,465800.0,8.583,8.583,8.5602,8.5602,465800.0
2007-11-21 12:00:00,11.31,11.34,11.3,11.3,719600.0,8.5602,8.583,8.5527,8.5527,719600.0
2007-11-21 12:10:00,11.3,11.34,11.3,11.32,354200.0,8.5527,8.583,8.5527,8.5678,354200.0
2007-11-21 12:20:00,11.33,11.33,11.31,11.32,422800.0,8.5754,8.5754,8.5602,8.5678,422800.0
2007-11-21 12:30:00,11.32,11.34,11.29,11.34,946200.0,8.5678,8.583,8.5451,8.583,946200.0
2007-11-21 12:40:00,11.33,11.35,11.33,11.35,671200.0,8.5754,8.5905,8.5754,8.5905,671200.0
2007-11-21 12:50:00,11.35,11.39,11.34,11.38,550800.0,8.5905,8.6208,8.583,8.6132,550800.0
2007-11-21 13:00:00,11.37,11.38,11.35,11.35,818200.0,8.6057,8.6132,8.5905,8.5905,818200.0
2007-11-21 13:10:00,11.35,11.35,11.33,11.34,414400.0,8.5905,8.5905,8.5754,8.583,414400.0
2007-11-21 13:20:00,11.34,11.34,11.31,11.34,301400.0,8.583,8.583,8.5602,8.583,301400.0
2007-11-21 13:30:00,11.34,11.35,11.33,11.35,191800.0,8.583,8.5905,8.5754,8.5905,191800.0
2007-11-21 13:40:00,11.35,11.35,11.31,11.35,375200.0,8.5905,8.5905,8.5602,8.5905,375200.0
2007-11-21 13:50:00,11.35,11.38,11.34,11.37,248000.0,8.5905,8.6132,8.583,8.6057,248000.0
2007-11-21 14:00:00,11.38,11.38,11.37,11.38,538800.0,8.6132,8.6132,8.6057,8.6132,538800.0
2007-11-21 14:10:00,11.37,11.42,11.37,11.4,427800.0,8.6057,8.6435,8.6057,8.6284,427800.0
2007-11-21 14:20:00,11.4,11.43,11.38,11.39,500600.0,8.6284,8.6511,8.6132,8.6208,500600.0
2007-11-21 14:30:00,11.4,11.46,11.4,11.43,601600.0,8.6284,8.6738,8.6284,8.6511,601600.0
2007-11-21 14:40:00,11.43,11.47,11.43,11.44,753000.0,8.6511,8.6813,8.6511,8.6586,753000.0
2007-11-21 14:50:00,11.45,11.46,11.44,11.45,841800.0,8.6662,8.6738,8.6586,8.6662,841800.0
2007-11-21 15:00:00,11.45,11.5,11.45,11.47,694200.0,8.6662,8.7041,8.6662,8.6813,694200.0
2007-11-21 15:10:00,11.47,11.47,11.41,11.42,1475400.0,8.6813,8.6813,8.6359,8.6435,1475400.0
2007-11-21 15:20:00,11.42,11.44,11.4,11.42,1209800.0,8.6435,8.6586,8.6284,8.6435,1209800.0
2007-11-21 15:30:00,11.42,11.47,11.4,11.47,1102200.0,8.6435,8.6813,8.6284,8.6813,1102200.0
2007-11-21 15:40:00,11.47,11.47,11.43,11.47,1001400.0,8.6813,8.6813,8.6511,8.6813,1001400.0
2007-11-21 15:50:00,11.47,11.47,11.4,11.42,1903800.0,8.6813,8.6813,8.6284,8.6435,1903800.0
2007-11-23 09:30:00,11.43,11.44,11.35,11.4,530400.0,8.6511,8.6586,8.5905,8.6284,530400.0
2007-11-23 09:40:00,11.4,11.4,11.34,11.4,724200.0,8.6284,8.6284,8.583,8.6284,724200.0
2007-11-23 09:50:00,11.4,11.4,11.35,11.38,381400.0,8.6284,8.6284,8.5905,8.6132,381400.0
2007-11-23 10:00:00,11.38,11.43,11.38,11.42,326800.0,8.6132,8.6511,8.6132,8.6435,326800.0
2007-11-23 10:10:00,11.42,11.43,11.39,11.39,424600.0,8.6435,8.6511,8.6208,8.6208,424600.0
2007-11-23 10:20:00,11.39,11.4,11.33,11.33,362000.0,8.6208,8.6284,8.5754,8.5754,362000.0
2007-11-23 10:30:00,11.33,11.34,11.31,11.31,409400.0,8.5754,8.583,8.5602,8.5602,409400.0
2007-11-23 10:40:00,11.31,11.33,11.31,11.33,228200.0,8.5602,8.5754,8.5602,8.5754,228200.0
2007-11-23 10:50:00,11.33,11.34,11.32,11.34,214400.0,8.5754,8.583,8.5678,8.583,214400.0
2007-11-23 11:00:00,11.34,11.35,11.33,11.33,456000.0,8.583,8.5905,8.5754,8.5754,456000.0
2007-11-23 11:10:00,11.33,11.34,11.33,11.34,346600.0,8.5754,8.583,8.5754,8.583,346600.0
2007-11-23 11:20:00,11.34,11.35,11.33,11.35,282400.0,8.583,8.5905,8.5754,8.5905,282400.0
2007-11-23 11:30:00,11.35,11.36,11.35,11.35,505200.0,8.5905,8.5981,8.5905,8.5905,505200.0
2007-11-23 11:40:00,11.35,11.38,11.35,11.37,675600.0,8.5905,8.6132,8.5905,8.6057,675600.0
2007-11-23 11:50:00,11.37,11.41,11.37,11.4,172600.0,8.6057,8.6359,8.6057,8.6284,172600.0
2007-11-23 12:00:00,11.41,11.44,11.4,11.42,843800.0,8.6359,8.6586,8.6284,8.6435,843800.0
2007-11-23 12:10:00,11.43,11.47,11.42,11.47,257800.0,8.6511,8.6813,8.6435,8.6813,257800.0
2007-11-23 12:20:00,11.47,11.5,11.47,11.49,376800.0,8.6813,8.7041,8.6813,8.6965,376800.0
2007-11-23 12:30:00,11.48,11.5,11.47,11.47,377800.0,8.6889,8.7041,8.6813,8.6813,377800.0
2007-11-23 12:40:00,11.47,11.49,11.47,11.49,421000.0,8.6813,8.6965,8.6813,8.6965,421000.0
2007-11-23 12:50:00,11.49,11.55,11.48,11.53,1512400.0,8.6965,8.7419,8.6889,8.7268,1512400.0
2007-11-26 09:30:00,11.46,11.49,11.38,11.4,618800.0,8.6738,8.6965,8.6132,8.6284,618800.0
2007-11-26 09:40:00,11.4,11.4,11.35,11.36,453400.0,8.6284,8.6284,8.5905,8.5981,453400.0
2007-11-26 09:50:00,11.36,11.45,11.36,11.4,577800.0,8.5981,8.6662,8.5981,8.6284,577800.0
2007-11-26 10:00:00,11.41,11.42,11.3,11.3,1015000.0,8.6359,8.6435,8.5527,8.5527,1015000.0
2007-11-26 10:10:00,11.31,11.31,11.26,11.26,990400.0,8.5602,8.5602,8.5224,8.5224,990400.0
2007-11-26 10:20:00,11.26,11.31,11.26,11.29,660400.0,8.5224,8.5602,8.5224,8.5451,660400.0
2007-11-26 10:30:00,11.29,11.31,11.28,11.3,476600.0,8.5451,8.5602,8.5375,8.5527,476600.0
2007-11-26 10:40:00,11.3,11.31,11.27,11.31,650600.0,8.5527,8.5602,8.53,8.5602,650600.0
2007-11-26 10:50:00,11.31,11.31,11.28,11.28,721800.0,8.5602,8.5602,8.5375,8.5375,721800.0
2007-11-26 11:00:00,11.28,11.32,11.28,11.29,742800.0,8.5375,8.5678,8.5375,8.5451,742800.0
2007-11-26 11:10:00,11.29,11.29,11.27,11.27,644200.0,8.5451,8.5451,8.53,8.53,644200.0
2007-11-26 11:20:00,11.27,11.27,11.22,11.24,833400.0,8.53,8.53,8.4921,8.5073,833400.0
2007-11-26 11:30:00,11.24,11.24,11.2,11.22,793000.0,8.5073,8.5073,8.477,8.4921,793000.0
2007-11-26 11:40:00,11.22,11.24,11.2,11.22,908400.0,8.4921,8.5073,8.477,8.4921,908400.0
2007-11-26 11:50:00,11.21,11.22,11.19,11.19,748600.0,8.4846,8.4921,8.4694,8.4694,748600.0
2007-11-26 12:00:00,11.2,11.2,11.17,11.19,753200.0,8.477,8.477,8.4543,8.4694,753200.0
2007-11-26 12:10:00,11.19,11.2,11.17,11.17,635800.0,8.4694,8.477,8.4543,8.4543,635800.0
2007-11-26 12:20:00,11.17,11.22,11.16,11.22,710400.0,8.4543,8.4921,8.4467,8.4921,710400.0
2007-11-26 12:30:00,11.22,11.24,11.2,11.2,442600.0,8.4921,8.5073,8.477,8.477,442600.0
2007-11-26 12:40:00,11.2,11.25,11.2,11.24,492600.0,8.477,8.5148,8.477,8.5073,492600.0
2007-11-26 12:50:00,11.24,11.28,11.23,11.27,363000.0,8.5073,8.5375,8.4997,8.53,363000.0
2007-11-26 13:00:00,11.27,11.28,11.26,11.27,308600.0,8.53,8.5375,8.5224,8.53,308600.0
2007-11-26 13:10:00,11.27,11.27,11.23,11.24,435400.0,8.53,8.53,8.4997,8.5073,435400.0
2007-11-26 13:20:00,11.24,11.25,11.22,11.22,550600.0,8.5073,8.5148,8.4921,8.4921,550600.0
2007-11-26 13:30:00,11.22,11.25,11.21,11.24,1122600.0,8.4921,8.5148,8.4846,8.5073,1122600.0
2007-11-26 13:40:00,11.24,11.24,11.22,11.22,427400.0,8.5073,8.5073,8.4921,8.4921,427400.0
2007-11-26 13:50:00,11.22,11.22,11.2,11.21,533200.0,8.4921,8.4921,8.477,8.4846,533200.0
2007-11-26 14:00:00,11.21,11.22,11.17,11.18,1168200.0,8.4846,8.4921,8.4543,8.4619,1168200.0
2007-11-26 14:10:00,11.18,11.18,11.15,11.17,1089200.0,8.4619,8.4619,8.4391,8.4543,1089200.0
2007-11-26 14:20:00,11.17,11.22,11.16,11.22,542200.0,8.4543,8.4921,8.4467,8.4921,542200.0
2007-11-26 14:30:00,11.22,11.25,11.19,11.2,1189200.0,8.4921,8.5148,8.4694,8.477,1189200.0
2007-11-26 14:40:00,11.2,11.21,11.18,11.19,482800.0,8.477,8.4846,8.4619,8.4694,482800.0
2007-11-26 14:50:00,11.19,11.21,11.18,11.19,963000.0,8.4694,8.4846,8.4619,8.4694,963000.0
2007-11-26 15:00:00,11.19,11.19,11.13,11.14,1584600.0,8.4694,8.4694,8.424,8.4316,1584600.0
2007-11-26 15:10:00,11.14,11.14,11.11,11.12,1705800.0,8.4316,8.4316,8.4089,8.4164,1705800.0
2007-11-26 15:20:00,11.11,11.12,11.08,11.09,1189400.0,8.4089,8.4164,8.3862,8.3937,1189400.0
2007-11-26 15:30:00,11.09,11.12,11.08,11.11,1789600.0,8.3937,8.4164,8.3862,8.4089,1789600.0
2007-11-26 15:40:00,11.11,11.13,11.08,11.12,2310800.0,8.4089,8.424,8.3862,8.4164,2310800.0
2007-11-26 15:50:00,11.12,11.13,11.09,11.11,3722000.0,8.4164,8.424,8.3937,8.4089,3722000.0
2007-11-27 09:30:00,11.18,11.26,11.12,11.26,592200.0,8.4619,8.5224,8.4164,8.5224,592200.0
2007-11-27 09:40:00,11.24,11.27,11.21,11.22,661600.0,8.5073,8.53,8.4846,8.4921,661600.0
2007-11-27 09:50:00,11.22,11.24,11.15,11.18,854800.0,8.4921,8.5073,8.4391,8.4619,854800.0
2007-11-27 10:00:00,11.18,11.22,11.18,11.18,890400.0,8.4619,8.4921,8.4619,8.4619,890400.0
2007-11-27 10:10:00,11.18,11.21,11.18,11.19,737200.0,8.4619,8.4846,8.4619,8.4694,737200.0
2007-11-27 10:20:00,11.19,11.24,11.19,11.23,442800.0,8.4694,8.5073,8.4694,8.4997,442800.0
2007-11-27 10:30:00,11.22,11.27,11.22,11.27,537200.0,8.4921,8.53,8.4921,8.53,537200.0
2007-11-27 10:40:00,11.27,11.3,11.24,11.27,746800.0,8.53,8.5527,8.5073,8.53,746800.0
2007-11-27 10:50:00,11.27,11.29,11.24,11.27,586200.0,8.53,8.5451,8.5073,8.53,586200.0
2007-11-27 11:00:00,11.28,11.29,11.26,11.27,375600.0,8.5375,8.5451,8.5224,8.53,375600.0
2007-11-27 11:10:00,11.27,11.27,11.24,11.24,478600.0,8.53,8.53,8.5073,8.5073,478600.0
2007-11-27 11:20:00,11.24,11.27,11.22,11.24,425800.0,8.5073,8.53,8.4921,8.5073,425800.0
2007-11-27 11:30:00,11.25,11.28,11.25,11.28,415400.0,8.5148,8.5375,8.5148,8.5375,415400.0
2007-11-27 11:40:00,11.28,11.31,11.23,11.24,597800.0,8.5375,8.5602,8.4997,8.5073,597800.0
2007-11-27 11:50:00,11.24,11.24,11.22,11.24,305600.0,8.5073,8.5073,8.4921,8.5073,305600.0
2007-11-27 12:00:00,11.23,11.29,11.23,11.29,212200.0,8.4997,8.5451,8.4997,8.5451,212200.0
2007-11-27 12:10:00,11.29,11.29,11.25,11.25,495800.0,8.5451,8.5451,8.5148,8.5148,495800.0
2007-11-27 12:20:00,11.25,11.26,11.24,11.24,383800.0,8.5148,8.5224,8.5073,8.5073,383800.0
2007-11-27 12:30:00,11.24,11.3,11.24,11.3,183800.0,8.5073,8.5527,8.5073,8.5527,183800.0
2007-11-27 12:40:00,11.3,11.31,11.29,11.3,347400.0,8.5527,8.5602,8.5451,8.5527,347400.0
2007-11-27 12:50:00,11.3,11.31,11.27,11.27,386600.0,8.5527,8.5602,8.53,8.53,386600.0
2007-11-27 13:00:00,11.27,11.29,11.27,11.29,155000.0,8.53,8.5451,8.53,8.5451,155000.0
2007-11-27 13:10:00,11.29,11.3,11.26,11.27,295000.0,8.5451,8.5527,8.5224,8.53,295000.0
2007-11-27 13:20:00,11.27,11.29,11.26,11.27,208600.0,8.53,8.5451,8.5224,8.53,208600.0
2007-11-27 13:30:00,11.28,11.28,11.25,11.26,249800.0,8.5375,8.5375,8.5148,8.5224,249800.0
2007-11-27 13:40:00,11.26,11.28,11.25,11.28,162400.0,8.5224,8.5375,8.5148,8.5375,162400.0
2007-11-27 13:50:00,11.28,11.28,11.22,11.22,482400.0,8.5375,8.5375,8.4921,8.4921,482400.0
2007-11-27 14:00:00,11.22,11.26,11.21,11.26,562600.0,8.4921,8.5224,8.4846,8.5224,562600.0
2007-11-27 14:10:00,11.26,11.3,11.25,11.3,313400.0,8.5224,8.5527,8.5148,8.5527,313400.0
2007-11-27 14:20:00,11.3,11.3,11.27,11.27,444200.0,8.5527,8.5527,8.53,8.53,444200.0
2007-11-27 14:30:00,11.28,11.3,11.23,11.26,458600.0,8.5375,8.5527,8.4997,8.5224,458600.0
2007-11-27 14:40:00,11.26,11.27,11.2,11.22,556800.0,8.5224,8.53,8.477,8.4921,556800.0
2007-11-27 14:50:00,11.23,11.26,11.22,11.24,411800.0,8.4997,8.5224,8.4921,8.5073,411800.0
2007-11-27 15:00:00,11.24,11.25,11.21,11.22,364000.0,8.5073,8.5148,8.4846,8.4921,364000.0
2007-11-27 15:10:00,11.22,11.26,11.22,11.24,807800.0,8.4921,8.5224,8.4921,8.5073,807800.0
2007-11-27 15:20:00,11.24,11.24,11.19,11.2,723800.0,8.5073,8.5073,8.4694,8.477,723800.0
2007-11-27 15:30:00,11.2,11.3,11.19,11.28,965200.0,8.477,8.5527,8.4694,8.5375,965200.0
2007-11-27 15:40:00,11.28,11.3,11.24,11.3,1055800.0,8.5375,8.5527,8.5073,8.5527,1055800.0
2007-11-27 15:50:00,11.3,11.32,11.29,11.3,1180800.0,8.5527,8.5678,8.5451,8.5527,1180800.0
2007-11-28 09:30:00,11.27,11.3,11.23,11.29,1448400.0,8.53,8.5527,8.4997,8.5451,1448400.0
2007-11-28 09:40:00,11.29,11.34,11.27,11.28,933600.0,8.5451,8.583,8.53,8.5375,933600.0
2007-11-28 09:50:00,11.28,11.37,11.27,11.35,735600.0,8.5375,8.6057,8.53,8.5905,735600.0
2007-11-28 10:00:00,11.35,11.39,11.31,11.31,650600.0,8.5905,8.6208,8.5602,8.5602,650600.0
2007-11-28 10:10:00,11.31,11.34,11.28,11.31,802200.0,8.5602,8.583,8.5375,8.5602,802200.0
2007-11-28 10:20:00,11.31,11.44,11.31,11.44,1251000.0,8.5602,8.6586,8.5602,8.6586,1251000.0
2007-11-28 10:30:00,11.43,11.49,11.4,11.47,1047400.0,8.6511,8.6965,8.6284,8.6813,1047400.0
2007-11-28 10:40:00,11.48,11.56,11.47,11.53,1464400.0,8.6889,8.7495,8.6813,8.7268,1464400.0
2007-11-28 10:50:00,11.53,11.54,11.46,11.46,880000.0,8.7268,8.7343,8.6738,8.6738,880000.0
2007-11-28 11:00:00,11.46,11.47,11.41,11.42,712800.0,8.6738,8.6813,8.6359,8.6435,712800.0
2007-11-28 11:10:00,11.42,11.43,11.4,11.4,984000.0,8.6435,8.6511,8.6284,8.6284,984000.0
2007-11-28 11:20:00,11.4,11.4,11.35,11.36,781000.0,8.6284,8.6284,8.5905,8.5981,781000.0
2007-11-28 11:30:00,11.36,11.38,11.34,11.35,1164800.0,8.5981,8.6132,8.583,8.5905,1164800.0
2007-11-28 11:40:00,11.35,11.37,11.33,11.35,1041400.0,8.5905,8.6057,8.5754,8.5905,1041400.0
2007-11-28 11:50:00,11.34,11.35,11.33,11.35,444800.0,8.583,8.5905,8.5754,8.5905,444800.0
2007-11-28 12:00:00,11.35,11.46,11.35,11.39,1339800.0,8.5905,8.6738,8.5905,8.6208,1339800.0
2007-11-28 12:10:00,11.39,11.4,11.37,11.39,439400.0,8.6208,8.6284,8.6057,8.6208,439400.0
2007-11-28 12:20:00,11.4,11.43,11.39,11.4,515000.0,8.6284,8.6511,8.6208,8.6284,515000.0
2007-11-28 12:30:00,11.4,11.42,11.38,11.42,323200.0,8.6284,8.6435,8.6132,8.6435,323200.0
2007-11-28 12:40:00,11.42,11.43,11.39,11.39,371400.0,8.6435,8.6511,8.6208,8.6208,371400.0
2007-11-28 12:50:00,11.4,11.41,11.36,11.36,445000.0,8.6284,8.6359,8.5981,8.5981,445000.0
2007-11-28 13:00:00,11.37,11.37,11.33,11.33,585200.0,8.6057,8.6057,8.5754,8.5754,585200.0
2007-11-28 13:10:00,11.33,11.38,11.31,11.37,559800.0,8.5754,8.6132,8.5602,8.6057,559800.0
2007-11-28 13:20:00,11.37,11.38,11.36,11.38,701800.0,8.6057,8.6132,8.5981,8.6132,701800.0
2007-11-28 13:30:00,11.38,11.4,11.37,11.38,675000.0,8.6132,8.6284,8.6057,8.6132,675000.0
2007-11-28 13:40:00,11.39,11.39,11.37,11.38,393800.0,8.6208,8.6208,8.6057,8.6132,393800.0
2007-11-28 13:50:00,11.38,11.48,11.38,11.45,1169000.0,8.6132,8.6889,8.6132,8.6662,1169000.0
2007-11-28 14:00:00,11.45,11.45,11.39,11.44,1004800.0,8.6662,8.6662,8.6208,8.6586,1004800.0
2007-11-28 14:10:00,11.44,11.47,11.44,11.46,724200.0,8.6586,8.6813,8.6586,8.6738,724200.0
2007-11-28 14:20:00,11.45,11.46,11.42,11.42,576200.0,8.6662,8.6738,8.6435,8.6435,576200.0
2007-11-28 14:30:00,11.42,11.43,11.39,11.39,691600.0,8.6435,8.6511,8.6208,8.6208,691600.0
2007-11-28 14:40:00,11.4,11.41,11.38,11.38,1234800.0,8.6284,8.6359,8.6132,8.6132,1234800.0
2007-11-28 14:50:00,11.38,11.4,11.37,11.4,998800.0,8.6132,8.6284,8.6057,8.6284,998800.0
2007-11-28 15:00:00,11.4,11.43,11.38,11.43,1376200.0,8.6284,8.6511,8.6132,8.6511,1376200.0
2007-11-28 15:10:00,11.43,11.46,11.42,11.45,1234400.0,8.6511,8.6738,8.6435,8.6662,1234400.0
2007-11-28 15:20:00,11.45,11.49,11.44,11.47,1161600.0,8.6662,8.6965,8.6586,8.6813,1161600.0
2007-11-28 15:30:00,11.47,11.48,11.44,11.44,754000.0,8.6813,8.6889,8.6586,8.6586,754000.0
2007-11-28 15:40:00,11.45,11.46,11.42,11.43,1116400.0,8.6662,8.6738,8.6435,8.6511,1116400.0
2007-11-28 15:50:00,11.42,11.49,11.42,11.48,2811800.0,8.6435,8.6965,8.6435,8.6889,2811800.0
2007-11-29 09:30:00,11.36,11.45,11.35,11.4,518400.0,8.5981,8.6662,8.5905,8.6284,518400.0
2007-11-29 09:40:00,11.4,11.45,11.38,11.38,600200.0,8.6284,8.6662,8.6132,8.6132,600200.0
2007-11-29 09:50:00,11.38,11.39,11.31,11.31,635000.0,8.6132,8.6208,8.5602,8.5602,635000.0
2007-11-29 10:00:00,11.31,11.31,11.28,11.28,527600.0,8.5602,8.5602,8.5375,8.5375,527600.0
2007-11-29 10:10:00,11.28,11.31,11.27,11.3,806200.0,8.5375,8.5602,8.53,8.5527,806200.0
2007-11-29 10:20:00,11.3,11.31,11.27,11.31,459800.0,8.5527,8.5602,8.53,8.5602,459800.0
2007-11-29 10:30:00,11.31,11.37,11.31,11.35,319600.0,8.5602,8.6057,8.5602,8.5905,319600.0
2007-11-29 10:40:00,11.36,11.36,11.32,11.33,660400.0,8.5981,8.5981,8.5678,8.5754,660400.0
2007-11-29 10:50:00,11.33,11.34,11.31,11.31,238200.0,8.5754,8.583,8.5602,8.5602,238200.0
2007-11-29 11:00:00,11.33,11.36,11.31,11.35,436800.0,8.5754,8.5981,8.5602,8.5905,436800.0
2007-11-29 11:10:00,11.36,11.38,11.35,11.38,151600.0,8.5981,8.6132,8.5905,8.6132,151600.0
2007-11-29 11:20:00,11.38,11.38,11.35,11.37,220400.0,8.6132,8.6132,8.5905,8.6057,220400.0
2007-11-29 11:30:00,11.37,11.4,11.37,11.38,277400.0,8.6057,8.6284,8.6057,8.6132,277400.0
2007-11-29 11:40:00,11.38,11.4,11.37,11.38,190800.0,8.6132,8.6284,8.6057,8.6132,190800.0
2007-11-29 11:50:00,11.38,11.4,11.38,11.39,239400.0,8.6132,8.6284,8.6132,8.6208,239400.0
2007-11-29 12:00:00,11.4,11.4,11.37,11.38,257200.0,8.6284,8.6284,8.6057,8.6132,257200.0
2007-11-29 12:10:00,11.38,11.38,11.34,11.35,234000.0,8.6132,8.6132,8.583,8.5905,234000.0
2007-11-29 12:20:00,11.35,11.38,11.34,11.37,351200.0,8.5905,8.6132,8.583,8.6057,351200.0
2007-11-29 12:30:00,11.38,11.38,11.37,11.38,106800.0,8.6132,8.6132,8.6057,8.6132,106800.0
2007-11-29 12:40:00,11.38,11.4,11.33,11.34,203600.0,8.6132,8.6284,8.5754,8.583,203600.0
2007-11-29 12:50:00,11.34,11.35,11.33,11.34,243200.0,8.583,8.5905,8.5754,8.583,243200.0
2007-11-29 13:00:00,11.34,11.36,11.33,11.36,163400.0,8.583,8.5981,8.5754,8.5981,163400.0
2007-11-29 13:10:00,11.35,11.37,11.34,11.35,333000.0,8.5905,8.6057,8.583,8.5905,333000.0
2007-11-29 13:20:00,11.35,11.36,11.33,11.33,407600.0,8.5905,8.5981,8.5754,8.5754,407600.0
2007-11-29 13:30:00,11.33,11.36,11.33,11.35,146000.0,8.5754,8.5981,8.5754,8.5905,146000.0
2007-11-29 13:40:00,11.35,11.35,11.31,11.33,424000.0,8.5905,8.5905,8.5602,8.5754,424000.0
2007-11-29 13:50:00,11.33,11.38,11.33,11.37,300200.0,8.5754,8.6132,8.5754,8.6057,300200.0
2007-11-29 14:00:00,11.38,11.41,11.37,11.4,387600.0,8.6132,8.6359,8.6057,8.6284,387600.0
2007-11-29 14:10:00,11.4,11.43,11.4,11.41,433000.0,8.6284,8.6511,8.6284,8.6359,433000.0
2007-11-29 14:20:00,11.42,11.45,11.4,11.44,256400.0,8.6435,8.6662,8.6284,8.6586,256400.0
2007-11-29 14:30:00,11.44,11.45,11.41,11.42,429400.0,8.6586,8.6662,8.6359,8.6435,429400.0
2007-11-29 14:40:00,11.43,11.47,11.42,11.45,397600.0,8.6511,8.6813,8.6435,8.6662,397600.0
2007-11-29 14:50:00,11.44,11.49,11.44,11.47,741600.0,8.6586,8.6965,8.6586,8.6813,741600.0
2007-11-29 15:00:00,11.47,11.49,11.47,11.49,677600.0,8.6813,8.6965,8.6813,8.6965,677600.0
2007-11-29 15:10:00,11.49,11.5,11.47,11.47,518200.0,8.6965,8.7041,8.6813,8.6813,518200.0
2007-11-29 15:20:00,11.48,11.51,11.47,11.51,482600.0,8.6889,8.7116,8.6813,8.7116,482600.0
2007-11-29 15:30:00,11.51,11.51,11.47,11.48,576000.0,8.7116,8.7116,8.6813,8.6889,576000.0
2007-11-29 15:40:00,11.49,11.51,11.47,11.5,991800.0,8.6965,8.7116,8.6813,8.7041,991800.0
2007-11-29 15:50:00,11.5,11.54,11.49,11.53,1204600.0,8.7041,8.7343,8.6965,8.7268,1204600.0
2007-11-30 09:30:00,11.62,11.74,11.5,11.74,1154400.0,8.7949,8.8857,8.7041,8.8857,1154400.0
2007-11-30 09:40:00,11.74,11.77,11.69,11.76,711600.0,8.8857,8.9084,8.8479,8.9008,711600.0
2007-11-30 09:50:00,11.76,11.8,11.74,11.77,741200.0,8.9008,8.9311,8.8857,8.9084,741200.0
2007-11-30 10:00:00,11.78,11.82,11.74,11.74,807800.0,8.916,8.9462,8.8857,8.8857,807800.0
2007-11-30 10:10:00,11.74,11.81,11.73,11.81,1051000.0,8.8857,8.9387,8.8781,8.9387,1051000.0
2007-11-30 10:20:00,11.81,11.92,11.79,11.92,1330800.0,8.9387,9.0219,8.9235,9.0219,1330800.0
2007-11-30 10:30:00,11.92,11.94,11.86,11.87,984800.0,9.0219,9.0371,8.9765,8.9841,984800.0
2007-11-30 10:40:00,11.88,11.88,11.84,11.84,405600.0,8.9917,8.9917,8.9614,8.9614,405600.0
2007-11-30 10:50:00,11.84,11.86,11.83,11.85,586000.0,8.9614,8.9765,8.9538,8.969,586000.0
2007-11-30 11:00:00,11.85,11.86,11.81,11.81,529200.0,8.969,8.9765,8.9387,8.9387,529200.0
2007-11-30 11:10:00,11.81,11.84,11.78,11.79,688200.0,8.9387,8.9614,8.916,8.9235,688200.0
2007-11-30 11:20:00,11.8,11.83,11.78,11.83,440600.0,8.9311,8.9538,8.916,8.9538,440600.0
2007-11-30 11:30:00,11.83,11.83,11.8,11.82,439600.0,8.9538,8.9538,8.9311,8.9462,439600.0
2007-11-30 11:40:00,11.82,11.87,11.82,11.87,340600.0,8.9462,8.9841,8.9462,8.9841,340600.0
2007-11-30 11:50:00,11.87,11.9,11.86,11.89,412400.0,8.9841,9.0068,8.9765,8.9992,412400.0
2007-11-30 12:00:00,11.88,11.89,11.86,11.86,396400.0,8.9917,8.9992,8.9765,8.9765,396400.0
2007-11-30 12:10:00,11.86,11.89,11.85,11.86,609000.0,8.9765,8.9992,8.969,8.9765,609000.0
2007-11-30 12:20:00,11.86,11.88,11.81,11.84,302800.0,8.9765,8.9917,8.9387,8.9614,302800.0
2007-11-30 12:30:00,11.83,11.84,11.82,11.83,192800.0,8.9538,8.9614,8.9462,8.9538,192800.0
2007-11-30 12:40:00,11.82,11.87,11.81,11.83,483000.0,8.9462,8.9841,8.9387,8.9538,483000.0
2007-11-30 12:50:00,11.83,11.87,11.83,11.87,159400.0,8.9538,8.9841,8.9538,8.9841,159400.0
2007-11-30 13:00:00,11.87,11.87,11.84,11.84,261000.0,8.9841,8.9841,8.9614,8.9614,261000.0
2007-11-30 13:10:00,11.84,11.85,11.81,11.83,247200.0,8.9614,8.969,8.9387,8.9538,247200.0
2007-11-30 13:20:00,11.83,11.88,11.82,11.87,324200.0,8.9538,8.9917,8.9462,8.9841,324200.0
2007-11-30 13:30:00,11.87,11.88,11.85,11.88,610400.0,8.9841,8.9917,8.969,8.9917,610400.0
2007-11-30 13:40:00,11.88,11.93,11.86,11.86,718600.0,8.9917,9.0295,8.9765,8.9765,718600.0
2007-11-30 13:50:00,11.86,11.87,11.85,11.85,193200.0,8.9765,8.9841,8.969,8.969,193200.0
2007-11-30 14:00:00,11.85,11.9,11.79,11.79,727800.0,8.969,9.0068,8.9235,8.9235,727800.0
2007-11-30 14:10:00,11.79,11.81,11.79,11.81,269800.0,8.9235,8.9387,8.9235,8.9387,269800.0
2007-11-30 14:20:00,11.81,11.81,11.78,11.78,472800.0,8.9387,8.9387,8.916,8.916,472800.0
2007-11-30 14:30:00,11.78,11.81,11.77,11.79,495200.0,8.916,8.9387,8.9084,8.9235,495200.0
2007-11-30 14:40:00,11.79,11.8,11.77,11.78,554400.0,8.9235,8.9311,8.9084,8.916,554400.0
2007-11-30 14:50:00,11.78,11.78,11.75,11.77,486200.0,8.916,8.916,8.8933,8.9084,486200.0
2007-11-30 15:00:00,11.77,11.78,11.72,11.73,539400.0,8.9084,8.916,8.8706,8.8781,539400.0
2007-11-30 15:10:00,11.73,11.75,11.71,11.74,403800.0,8.8781,8.8933,8.863,8.8857,403800.0
2007-11-30 15:20:00,11.74,11.74,11.7,11.7,680600.0,8.8857,8.8857,8.8554,8.8554,680600.0
2007-11-30 15:30:00,11.7,11.7,11.68,11.7,716800.0,8.8554,8.8554,8.8403,8.8554,716800.0
2007-11-30 15:40:00,11.69,11.7,11.65,11.66,1278200.0,8.8479,8.8554,8.8176,8.8251,1278200.0
2007-11-30 15:50:00,11.66,11.69,11.64,11.69,2192200.0,8.8251,8.8479,8.81,8.8479,2192200.0
2007-12-03 09:30:00,11.63,11.72,11.62,11.67,695400.0,8.8024,8.8706,8.7949,8.8327,695400.0
2007-12-03 09:40:00,11.68,11.69,11.65,11.67,337400.0,8.8403,8.8479,8.8176,8.8327,337400.0
2007-12-03 09:50:00,11.67,11.68,11.63,11.63,306800.0,8.8327,8.8403,8.8024,8.8024,306800.0
2007-12-03 10:00:00,11.63,11.67,11.62,11.63,433800.0,8.8024,8.8327,8.7949,8.8024,433800.0
2007-12-03 10:10:00,11.63,11.63,11.62,11.63,402400.0,8.8024,8.8024,8.7949,8.8024,402400.0
2007-12-03 10:20:00,11.63,11.63,11.6,11.61,333600.0,8.8024,8.8024,8.7797,8.7873,333600.0
2007-12-03 10:30:00,11.6,11.66,11.6,11.61,693200.0,8.7797,8.8251,8.7797,8.7873,693200.0
2007-12-03 10:40:00,11.62,11.62,11.59,11.6,336200.0,8.7949,8.7949,8.7722,8.7797,336200.0
2007-12-03 10:50:00,11.6,11.61,11.57,11.58,753000.0,8.7797,8.7873,8.757,8.7646,753000.0
2007-12-03 11:00:00,11.58,11.59,11.55,11.56,507800.0,8.7646,8.7722,8.7419,8.7495,507800.0
2007-12-03 11:10:00,11.56,11.56,11.54,11.55,314600.0,8.7495,8.7495,8.7343,8.7419,314600.0
2007-12-03 11:20:00,11.55,11.56,11.54,11.56,369000.0,8.7419,8.7495,8.7343,8.7495,369000.0
2007-12-03 11:30:00,11.56,11.56,11.55,11.55,243400.0,8.7495,8.7495,8.7419,8.7419,243400.0
2007-12-03 11:40:00,11.55,11.55,11.54,11.55,210200.0,8.7419,8.7419,8.7343,8.7419,210200.0
2007-12-03 11:50:00,11.55,11.56,11.55,11.55,351000.0,8.7419,8.7495,8.7419,8.7419,351000.0
2007-12-03 12:00:00,11.55,11.56,11.54,11.56,160000.0,8.7419,8.7495,8.7343,8.7495,160000.0
2007-12-03 12:10:00,11.56,11.57,11.55,11.55,237000.0,8.7495,8.757,8.7419,8.7419,237000.0
2007-12-03 12:20:00,11.55,11.56,11.55,11.55,202800.0,8.7419,8.7495,8.7419,8.7419,202800.0
2007-12-03 12:30:00,11.55,11.55,11.53,11.53,267000.0,8.7419,8.7419,8.7268,8.7268,267000.0
2007-12-03 12:40:00,11.53,11.54,11.53,11.53,197000.0,8.7268,8.7343,8.7268,8.7268,197000.0
2007-12-03 12:50:00,11.53,11.55,11.53,11.53,193800.0,8.7268,8.7419,8.7268,8.7268,193800.0
2007-12-03 13:00:00,11.53,11.53,11.48,11.49,676600.0,8.7268,8.7268,8.6889,8.6965,676600.0
2007-12-03 13:10:00,11.49,11.5,11.48,11.49,648600.0,8.6965,8.7041,8.6889,8.6965,648600.0
2007-12-03 13:20:00,11.49,11.5,11.46,11.47,496000.0,8.6965,8.7041,8.6738,8.6813,496000.0
2007-12-03 13:30:00,11.47,11.49,11.43,11.49,793000.0,8.6813,8.6965,8.6511,8.6965,793000.0
2007-12-03 13:40:00,11.49,11.51,11.48,11.51,395200.0,8.6965,8.7116,8.6889,8.7116,395200.0
2007-12-03 13:50:00,11.51,11.51,11.48,11.49,381000.0,8.7116,8.7116,8.6889,8.6965,381000.0
2007-12-03 14:00:00,11.49,11.5,11.49,11.49,292000.0,8.6965,8.7041,8.6965,8.6965,292000.0
2007-12-03 14:10:00,11.49,11.51,11.47,11.49,445400.0,8.6965,8.7116,8.6813,8.6965,445400.0
2007-12-03 14:20:00,11.49,11.49,11.47,11.47,253000.0,8.6965,8.6965,8.6813,8.6813,253000.0
2007-12-03 14:30:00,11.47,11.47,11.44,11.47,407600.0,8.6813,8.6813,8.6586,8.6813,407600.0
2007-12-03 14:40:00,11.47,11.47,11.44,11.45,416400.0,8.6813,8.6813,8.6586,8.6662,416400.0
2007-12-03 14:50:00,11.45,11.49,11.45,11.47,283400.0,8.6662,8.6965,8.6662,8.6813,283400.0
2007-12-03 15:00:00,11.47,11.48,11.46,11.46,385400.0,8.6813,8.6889,8.6738,8.6738,385400.0
2007-12-03 15:10:00,11.46,11.47,11.46,11.46,572600.0,8.6738,8.6813,8.6738,8.6738,572600.0
2007-12-03 15:20:00,11.46,11.49,11.46,11.46,1015000.0,8.6738,8.6965,8.6738,8.6738,1015000.0
2007-12-03 15:30:00,11.46,11.48,11.44,11.47,727000.0,8.6738,8.6889,8.6586,8.6813,727000.0
2007-12-03 15:40:00,11.47,11.47,11.46,11.46,690000.0,8.6813,8.6813,8.6738,8.6738,690000.0
2007-12-03 15:50:00,11.46,11.47,11.4,11.42,2135400.0,8.6738,8.6813,8.6284,8.6435,2135400.0
2007-12-04 09:30:00,11.29,11.34,11.21,11.22,1011400.0,8.5451,8.583,8.4846,8.4921,1011400.0
2007-12-04 09:40:00,11.22,11.28,11.21,11.22,640600.0,8.4921,8.5375,8.4846,8.4921,640600.0
2007-12-04 09:50:00,11.22,11.31,11.22,11.28,890200.0,8.4921,8.5602,8.4921,8.5375,890200.0
2007-12-04 10:00:00,11.28,11.29,11.23,11.24,653400.0,8.5375,8.5451,8.4997,8.5073,653400.0
2007-12-04 10:10:00,11.24,11.27,11.24,11.27,385600.0,8.5073,8.53,8.5073,8.53,385600.0
2007-12-04 10:20:00,11.27,11.27,11.24,11.26,793600.0,8.53,8.53,8.5073,8.5224,793600.0
2007-12-04 10:30:00,11.26,11.27,11.24,11.25,964600.0,8.5224,8.53,8.5073,8.5148,964600.0
2007-12-04 10:40:00,11.25,11.26,11.2,11.22,828600.0,8.5148,8.5224,8.477,8.4921,828600.0
2007-12-04 10:50:00,11.21,11.24,11.21,11.22,596800.0,8.4846,8.5073,8.4846,8.4921,596800.0
2007-12-04 11:00:00,11.22,11.26,11.22,11.23,434600.0,8.4921,8.5224,8.4921,8.4997,434600.0
2007-12-04 11:10:00,11.23,11.25,11.22,11.24,369800.0,8.4997,8.5148,8.4921,8.5073,369800.0
2007-12-04 11:20:00,11.24,11.26,11.2,11.22,1243800.0,8.5073,8.5224,8.477,8.4921,1243800.0
2007-12-04 11:30:00,11.22,11.22,11.2,11.22,357400.0,8.4921,8.4921,8.477,8.4921,357400.0
2007-12-04 11:40:00,11.22,11.24,11.2,11.22,429200.0,8.4921,8.5073,8.477,8.4921,429200.0
2007-12-04 11:50:00,11.22,11.25,11.22,11.24,336000.0,8.4921,8.5148,8.4921,8.5073,336000.0
2007-12-04 12:00:00,11.24,11.26,11.22,11.26,473600.0,8.5073,8.5224,8.4921,8.5224,473600.0
2007-12-04 12:10:00,11.26,11.26,11.24,11.25,314000.0,8.5224,8.5224,8.5073,8.5148,314000.0
2007-12-04 12:20:00,11.25,11.25,11.2,11.22,858600.0,8.5148,8.5148,8.477,8.4921,858600.0
2007-12-04 12:30:00,11.22,11.22,11.21,11.21,325400.0,8.4921,8.4921,8.4846,8.4846,325400.0
2007-12-04 12:40:00,11.22,11.23,11.21,11.23,279200.0,8.4921,8.4997,8.4846,8.4997,279200.0
2007-12-04 12:50:00,11.22,11.24,11.22,11.24,203200.0,8.4921,8.5073,8.4921,8.5073,203200.0
2007-12-04 13:00:00,11.24,11.26,11.24,11.25,467400.0,8.5073,8.5224,8.5073,8.5148,467400.0
2007-12-04 13:10:00,11.25,11.25,11.24,11.24,160800.0,8.5148,8.5148,8.5073,8.5073,160800.0
2007-12-04 13:20:00,11.24,11.25,11.24,11.24,256000.0,8.5073,8.5148,8.5073,8.5073,256000.0
2007-12-04 13:30:00,11.24,11.25,11.24,11.24,402800.0,8.5073,8.5148,8.5073,8.5073,402800.0
2007-12-04 13:40:00,11.24,11.27,11.24,11.26,311800.0,8.5073,8.53,8.5073,8.5224,311800.0
2007-12-04 13:50:00,11.26,11.26,11.24,11.26,648000.0,8.5224,8.5224,8.5073,8.5224,648000.0
2007-12-04 14:00:00,11.26,11.27,11.24,11.26,823800.0,8.5224,8.53,8.5073,8.5224,823800.0
2007-12-04 14:10:00,11.26,11.26,11.25,11.26,522400.0,8.5224,8.5224,8.5148,8.5224,522400.0
2007-12-04 14:20:00,11.26,11.26,11.24,11.24,1339000.0,8.5224,8.5224,8.5073,8.5073,1339000.0
2007-12-04 14:30:00,11.25,11.26,11.24,11.25,393400.0,8.5148,8.5224,8.5073,8.5148,393400.0
2007-12-04 14:40:00,11.24,11.25,11.21,11.22,791400.0,8.5073,8.5148,8.4846,8.4921,791400.0
2007-12-04 14:50:00,11.22,11.24,11.2,11.21,745000.0,8.4921,8.5073,8.477,8.4846,745000.0
2007-12-04 15:00:00,11.21,11.22,11.19,11.2,714600.0,8.4846,8.4921,8.4694,8.477,714600.0
2007-12-04 15:10:00,11.2,11.22,11.2,11.22,673600.0,8.477,8.4921,8.477,8.4921,673600.0
2007-12-04 15:20:00,11.21,11.24,11.21,11.22,709800.0,8.4846,8.5073,8.4846,8.4921,709800.0
2007-12-04 15:30:00,11.22,11.23,11.2,11.21,1191000.0,8.4921,8.4997,8.477,8.4846,1191000.0
2007-12-04 15:40:00,11.2,11.21,11.18,11.2,1004000.0,8.477,8.4846,8.4619,8.477,1004000.0
2007-12-04 15:50:00,11.2,11.2,11.17,11.18,2016600.0,8.477,8.477,8.4543,8.4619,2016600.0
2007-12-05 09:30:00,11.3,11.34,11.23,11.31,699200.0,8.5527,8.583,8.4997,8.5602,699200.0
2007-12-05 09:40:00,11.31,11.32,11.28,11.29,469000.0,8.5602,8.5678,8.5375,8.5451,469000.0
2007-12-05 09:50:00,11.28,11.3,11.27,11.28,302200.0,8.5375,8.5527,8.53,8.5375,302200.0
2007-12-05 10:00:00,11.29,11.32,11.28,11.28,408800.0,8.5451,8.5678,8.5375,8.5375,408800.0
2007-12-05 10:10:00,11.28,11.29,11.26,11.28,365800.0,8.5375,8.5451,8.5224,8.5375,365800.0
2007-12-05 10:20:00,11.28,11.29,11.28,11.29,356800.0,8.5375,8.5451,8.5375,8.5451,356800.0
2007-12-05 10:30:00,11.29,11.29,11.26,11.26,309600.0,8.5451,8.5451,8.5224,8.5224,309600.0
2007-12-05 10:40:00,11.26,11.29,11.25,11.28,284000.0,8.5224,8.5451,8.5148,8.5375,284000.0
2007-12-05 10:50:00,11.29,11.3,11.28,11.3,161400.0,8.5451,8.5527,8.5375,8.5527,161400.0
2007-12-05 11:00:00,11.29,11.3,11.28,11.29,183600.0,8.5451,8.5527,8.5375,8.5451,183600.0
2007-12-05 11:10:00,11.29,11.34,11.29,11.34,381400.0,8.5451,8.583,8.5451,8.583,381400.0
2007-12-05 11:20:00,11.34,11.35,11.31,11.32,924600.0,8.583,8.5905,8.5602,8.5678,924600.0
2007-12-05 11:30:00,11.32,11.33,11.3,11.31,258600.0,8.5678,8.5754,8.5527,8.5602,258600.0
2007-12-05 11:40:00,11.3,11.31,11.3,11.3,207800.0,8.5527,8.5602,8.5527,8.5527,207800.0
2007-12-05 11:50:00,11.3,11.31,11.3,11.3,227000.0,8.5527,8.5602,8.5527,8.5527,227000.0
2007-12-05 12:00:00,11.3,11.3,11.29,11.29,159800.0,8.5527,8.5527,8.5451,8.5451,159800.0
2007-12-05 12:10:00,11.29,11.3,11.28,11.29,231200.0,8.5451,8.5527,8.5375,8.5451,231200.0
2007-12-05 12:20:00,11.29,11.3,11.29,11.3,224800.0,8.5451,8.5527,8.5451,8.5527,224800.0
2007-12-05 12:30:00,11.3,11.31,11.29,11.3,399800.0,8.5527,8.5602,8.5451,8.5527,399800.0
2007-12-05 12:40:00,11.31,11.31,11.31,11.31,178400.0,8.5602,8.5602,8.5602,8.5602,178400.0
2007-12-05 12:50:00,11.31,11.31,11.25,11.29,519000.0,8.5602,8.5602,8.5148,8.5451,519000.0
2007-12-05 13:00:00,11.29,11.31,11.28,11.28,273600.0,8.5451,8.5602,8.5375,8.5375,273600.0
2007-12-05 13:10:00,11.28,11.3,11.28,11.29,281000.0,8.5375,8.5527,8.5375,8.5451,281000.0
2007-12-05 13:20:00,11.29,11.31,11.29,11.31,237200.0,8.5451,8.5602,8.5451,8.5602,237200.0
2007-12-05 13:30:00,11.31,11.31,11.31,11.31,231800.0,8.5602,8.5602,8.5602,8.5602,231800.0
2007-12-05 13:40:00,11.31,11.31,11.31,11.31,137600.0,8.5602,8.5602,8.5602,8.5602,137600.0
2007-12-05 13:50:00,11.31,11.31,11.3,11.31,229000.0,8.5602,8.5602,8.5527,8.5602,229000.0
2007-12-05 14:00:00,11.31,11.32,11.3,11.31,255800.0,8.5602,8.5678,8.5527,8.5602,255800.0
2007-12-05 14:10:00,11.31,11.31,11.29,11.31,300000.0,8.5602,8.5602,8.5451,8.5602,300000.0
2007-12-05 14:20:00,11.31,11.31,11.26,11.28,946000.0,8.5602,8.5602,8.5224,8.5375,946000.0
2007-12-05 14:30:00,11.28,11.29,11.26,11.27,400600.0,8.5375,8.5451,8.5224,8.53,400600.0
2007-12-05 14:40:00,11.27,11.28,11.26,11.28,441400.0,8.53,8.5375,8.5224,8.5375,441400.0
2007-12-05 14:50:00,11.28,11.28,11.25,11.27,306000.0,8.5375,8.5375,8.5148,8.53,306000.0
2007-12-05 15:00:00,11.27,11.28,11.26,11.28,207400.0,8.53,8.5375,8.5224,8.5375,207400.0
2007-12-05 15:10:00,11.27,11.31,11.27,11.31,627400.0,8.53,8.5602,8.53,8.5602,627400.0
2007-12-05 15:20:00,11.31,11.31,11.29,11.29,321400.0,8.5602,8.5602,8.5451,8.5451,321400.0
2007-12-05 15:30:00,11.29,11.3,11.28,11.29,281800.0,8.5451,8.5527,8.5375,8.5451,281800.0
2007-12-05 15:40:00,11.29,11.31,11.29,11.3,425800.0,8.5451,8.5602,8.5451,8.5527,425800.0
2007-12-05 15:50:00,11.3,11.33,11.3,11.31,1304200.0,8.5527,8.5754,8.5527,8.5602,1304200.0
2007-12-06 09:30:00,11.3,11.31,11.24,11.29,491600.0,8.5527,8.5602,8.5073,8.5451,491600.0
2007-12-06 09:40:00,11.29,11.35,11.28,11.34,569000.0,8.5451,8.5905,8.5375,8.583,569000.0
2007-12-06 09:50:00,11.34,11.36,11.31,11.31,537600.0,8.583,8.5981,8.5602,8.5602,537600.0
2007-12-06 10:00:00,11.31,11.33,11.27,11.29,422800.0,8.5602,8.5754,8.53,8.5451,422800.0
2007-12-06 10:10:00,11.29,11.3,11.27,11.28,428400.0,8.5451,8.5527,8.53,8.5375,428400.0
2007-12-06 10:20:00,11.28,11.31,11.26,11.3,759400.0,8.5375,8.5602,8.5224,8.5527,759400.0
2007-12-06 10:30:00,11.3,11.33,11.28,11.33,238000.0,8.5527,8.5754,8.5375,8.5754,238000.0
2007-12-06 10:40:00,11.32,11.33,11.31,11.31,573000.0,8.5678,8.5754,8.5602,8.5602,573000.0
2007-12-06 10:50:00,11.31,11.31,11.28,11.3,829400.0,8.5602,8.5602,8.5375,8.5527,829400.0
2007-12-06 11:00:00,11.29,11.3,11.24,11.24,913600.0,8.5451,8.5527,8.5073,8.5073,913600.0
2007-12-06 11:10:00,11.25,11.26,11.24,11.25,380800.0,8.5148,8.5224,8.5073,8.5148,380800.0
2007-12-06 11:20:00,11.26,11.28,11.24,11.27,419200.0,8.5224,8.5375,8.5073,8.53,419200.0
2007-12-06 11:30:00,11.27,11.28,11.25,11.25,250200.0,8.53,8.5375,8.5148,8.5148,250200.0
2007-12-06 11:40:00,11.25,11.26,11.22,11.24,274800.0,8.5148,8.5224,8.4921,8.5073,274800.0
2007-12-06 11:50:00,11.24,11.24,11.23,11.23,233400.0,8.5073,8.5073,8.4997,8.4997,233400.0
2007-12-06 12:00:00,11.23,11.27,11.22,11.26,586400.0,8.4997,8.53,8.4921,8.5224,586400.0
2007-12-06 12:10:00,11.26,11.27,11.26,11.26,229200.0,8.5224,8.53,8.5224,8.5224,229200.0
2007-12-06 12:20:00,11.26,11.28,11.26,11.28,175600.0,8.5224,8.5375,8.5224,8.5375,175600.0
2007-12-06 12:30:00,11.28,11.31,11.28,11.31,162400.0,8.5375,8.5602,8.5375,8.5602,162400.0
2007-12-06 12:40:00,11.31,11.31,11.29,11.3,270200.0,8.5602,8.5602,8.5451,8.5527,270200.0
2007-12-06 12:50:00,11.29,11.3,11.29,11.29,186200.0,8.5451,8.5527,8.5451,8.5451,186200.0
2007-12-06 13:00:00,11.29,11.3,11.29,11.3,221800.0,8.5451,8.5527,8.5451,8.5527,221800.0
2007-12-06 13:10:00,11.3,11.3,11.28,11.28,294600.0,8.5527,8.5527,8.5375,8.5375,294600.0
2007-12-06 13:20:00,11.29,11.3,11.28,11.29,608400.0,8.5451,8.5527,8.5375,8.5451,608400.0
2007-12-06 13:30:00,11.29,11.3,11.27,11.28,425400.0,8.5451,8.5527,8.53,8.5375,425400.0
2007-12-06 13:40:00,11.28,11.28,11.26,11.27,219800.0,8.5375,8.5375,8.5224,8.53,219800.0
2007-12-06 13:50:00,11.27,11.27,11.25,11.25,248200.0,8.53,8.53,8.5148,8.5148,248200.0
2007-12-06 14:00:00,11.26,11.27,11.25,11.27,310800.0,8.5224,8.53,8.5148,8.53,310800.0
2007-12-06 14:10:00,11.26,11.28,11.26,11.28,313600.0,8.5224,8.5375,8.5224,8.5375,313600.0
2007-12-06 14:20:00,11.28,11.29,11.28,11.29,727600.0,8.5375,8.5451,8.5375,8.5451,727600.0
2007-12-06 14:30:00,11.29,11.35,11.29,11.34,1286400.0,8.5451,8.5905,8.5451,8.583,1286400.0
2007-12-06 14:40:00,11.35,11.35,11.33,11.33,388200.0,8.5905,8.5905,8.5754,8.5754,388200.0
2007-12-06 14:50:00,11.33,11.35,11.33,11.35,343800.0,8.5754,8.5905,8.5754,8.5905,343800.0
2007-12-06 15:00:00,11.35,11.35,11.34,11.34,460600.0,8.5905,8.5905,8.583,8.583,460600.0
2007-12-06 15:10:00,11.34,11.34,11.32,11.33,350800.0,8.583,8.583,8.5678,8.5754,350800.0
2007-12-06 15:20:00,11.34,11.35,11.33,11.35,452800.0,8.583,8.5905,8.5754,8.5905,452800.0
2007-12-06 15:30:00,11.34,11.38,11.34,11.38,584800.0,8.583,8.6132,8.583,8.6132,584800.0
2007-12-06 15:40:00,11.38,11.38,11.35,11.38,599000.0,8.6132,8.6132,8.5905,8.6132,599000.0
2007-12-06 15:50:00,11.38,11.43,11.38,11.43,1617400.0,8.6132,8.6511,8.6132,8.6511,1617400.0
2007-12-07 09:30:00,11.38,11.44,11.33,11.43,839800.0,8.6132,8.6586,8.5754,8.6511,839800.0
2007-12-07 09:40:00,11.43,11.49,11.41,11.45,569800.0,8.6511,8.6965,8.6359,8.6662,569800.0
2007-12-07 09:50:00,11.45,11.45,11.38,11.4,404200.0,8.6662,8.6662,8.6132,8.6284,404200.0
2007-12-07 10:00:00,11.4,11.46,11.4,11.45,399200.0,8.6284,8.6738,8.6284,8.6662,399200.0
2007-12-07 10:10:00,11.45,11.46,11.4,11.42,328400.0,8.6662,8.6738,8.6284,8.6435,328400.0
2007-12-07 10:20:00,11.42,11.42,11.38,11.4,291400.0,8.6435,8.6435,8.6132,8.6284,291400.0
2007-12-07 10:30:00,11.39,11.4,11.38,11.38,440400.0,8.6208,8.6284,8.6132,8.6132,440400.0
2007-12-07 10:40:00,11.38,11.38,11.38,11.38,134000.0,8.6132,8.6132,8.6132,8.6132,134000.0
2007-12-07 10:50:00,11.38,11.38,11.37,11.37,278200.0,8.6132,8.6132,8.6057,8.6057,278200.0
2007-12-07 11:00:00,11.37,11.37,11.33,11.33,648000.0,8.6057,8.6057,8.5754,8.5754,648000.0
2007-12-07 11:10:00,11.34,11.34,11.31,11.34,570800.0,8.583,8.583,8.5602,8.583,570800.0
2007-12-07 11:20:00,11.34,11.34,11.33,11.34,106200.0,8.583,8.583,8.5754,8.583,106200.0
2007-12-07 11:30:00,11.33,11.35,11.33,11.35,330800.0,8.5754,8.5905,8.5754,8.5905,330800.0
2007-12-07 11:40:00,11.35,11.37,11.34,11.37,276000.0,8.5905,8.6057,8.583,8.6057,276000.0
2007-12-07 11:50:00,11.37,11.37,11.36,11.36,223000.0,8.6057,8.6057,8.5981,8.5981,223000.0
2007-12-07 12:00:00,11.36,11.36,11.34,11.36,263400.0,8.5981,8.5981,8.583,8.5981,263400.0
2007-12-07 12:10:00,11.36,11.36,11.34,11.35,230600.0,8.5981,8.5981,8.583,8.5905,230600.0
2007-12-07 12:20:00,11.35,11.35,11.33,11.35,342400.0,8.5905,8.5905,8.5754,8.5905,342400.0
2007-12-07 12:30:00,11.35,11.36,11.35,11.36,281400.0,8.5905,8.5981,8.5905,8.5981,281400.0
2007-12-07 12:40:00,11.36,11.36,11.36,11.36,88200.0,8.5981,8.5981,8.5981,8.5981,88200.0
2007-12-07 12:50:00,11.36,11.36,11.34,11.34,189200.0,8.5981,8.5981,8.583,8.583,189200.0
2007-12-07 13:00:00,11.34,11.35,11.34,11.35,55400.0,8.583,8.5905,8.583,8.5905,55400.0
2007-12-07 13:10:00,11.34,11.35,11.31,11.31,341800.0,8.583,8.5905,8.5602,8.5602,341800.0
2007-12-07 13:20:00,11.31,11.33,11.27,11.28,608000.0,8.5602,8.5754,8.53,8.5375,608000.0
2007-12-07 13:30:00,11.28,11.29,11.27,11.28,411200.0,8.5375,8.5451,8.53,8.5375,411200.0
2007-12-07 13:40:00,11.28,11.3,11.27,11.3,333600.0,8.5375,8.5527,8.53,8.5527,333600.0
2007-12-07 13:50:00,11.3,11.3,11.28,11.29,197400.0,8.5527,8.5527,8.5375,8.5451,197400.0
2007-12-07 14:00:00,11.29,11.3,11.28,11.29,206200.0,8.5451,8.5527,8.5375,8.5451,206200.0
2007-12-07 14:10:00,11.29,11.29,11.29,11.29,118000.0,8.5451,8.5451,8.5451,8.5451,118000.0
2007-12-07 14:20:00,11.29,11.3,11.28,11.29,261800.0,8.5451,8.5527,8.5375,8.5451,261800.0
2007-12-07 14:30:00,11.28,11.34,11.28,11.33,359800.0,8.5375,8.583,8.5375,8.5754,359800.0
2007-12-07 14:40:00,11.33,11.33,11.3,11.31,197800.0,8.5754,8.5754,8.5527,8.5602,197800.0
2007-12-07 14:50:00,11.31,11.31,11.28,11.3,197600.0,8.5602,8.5602,8.5375,8.5527,197600.0
2007-12-07 15:00:00,11.3,11.3,11.28,11.29,313000.0,8.5527,8.5527,8.5375,8.5451,313000.0
2007-12-07 15:10:00,11.29,11.32,11.28,11.31,751800.0,8.5451,8.5678,8.5375,8.5602,751800.0
2007-12-07 15:20:00,11.31,11.34,11.3,11.31,546000.0,8.5602,8.583,8.5527,8.5602,546000.0
2007-12-07 15:30:00,11.32,11.33,11.3,11.33,618600.0,8.5678,8.5754,8.5527,8.5754,618600.0
2007-12-07 15:40:00,11.33,11.33,11.29,11.29,396800.0,8.5754,8.5754,8.5451,8.5451,396800.0
2007-12-07 15:50:00,11.3,11.31,11.28,11.3,1075400.0,8.5527,8.5602,8.5375,8.5527,1075400.0
2007-12-10 09:30:00,11.34,11.37,11.3,11.3,428400.0,8.583,8.6057,8.5527,8.5527,428400.0
2007-12-10 09:40:00,11.31,11.34,11.3,11.32,331800.0,8.5602,8.583,8.5527,8.5678,331800.0
2007-12-10 09:50:00,11.32,11.37,11.3,11.36,536200.0,8.5678,8.6057,8.5527,8.5981,536200.0
2007-12-10 10:00:00,11.37,11.43,11.36,11.42,353400.0,8.6057,8.6511,8.5981,8.6435,353400.0
2007-12-10 10:10:00,11.42,11.43,11.4,11.4,283400.0,8.6435,8.6511,8.6284,8.6284,283400.0
2007-12-10 10:20:00,11.4,11.4,11.38,11.38,359400.0,8.6284,8.6284,8.6132,8.6132,359400.0
2007-12-10 10:30:00,11.38,11.4,11.38,11.4,222200.0,8.6132,8.6284,8.6132,8.6284,222200.0
2007-12-10 10:40:00,11.4,11.42,11.4,11.41,297800.0,8.6284,8.6435,8.6284,8.6359,297800.0
2007-12-10 10:50:00,11.4,11.43,11.4,11.43,256800.0,8.6284,8.6511,8.6284,8.6511,256800.0
2007-12-10 11:00:00,11.43,11.43,11.4,11.41,281600.0,8.6511,8.6511,8.6284,8.6359,281600.0
2007-12-10 11:10:00,11.41,11.43,11.38,11.4,630000.0,8.6359,8.6511,8.6132,8.6284,630000.0
2007-12-10 11:20:00,11.4,11.4,11.38,11.38,478200.0,8.6284,8.6284,8.6132,8.6132,478200.0
2007-12-10 11:30:00,11.39,11.41,11.38,11.41,384800.0,8.6208,8.6359,8.6132,8.6359,384800.0
2007-12-10 11:40:00,11.41,11.41,11.4,11.4,1453600.0,8.6359,8.6359,8.6284,8.6284,1453600.0
2007-12-10 11:50:00,11.4,11.41,11.4,11.4,259200.0,8.6284,8.6359,8.6284,8.6284,259200.0
2007-12-10 12:00:00,11.4,11.4,11.38,11.4,218000.0,8.6284,8.6284,8.6132,8.6284,218000.0
2007-12-10 12:10:00,11.4,11.4,11.38,11.39,303800.0,8.6284,8.6284,8.6132,8.6208,303800.0
2007-12-10 12:20:00,11.39,11.4,11.38,11.4,285600.0,8.6208,8.6284,8.6132,8.6284,285600.0
2007-12-10 12:30:00,11.4,11.4,11.38,11.38,230000.0,8.6284,8.6284,8.6132,8.6132,230000.0
2007-12-10 12:40:00,11.38,11.4,11.38,11.38,197400.0,8.6132,8.6284,8.6132,8.6132,197400.0
2007-12-10 12:50:00,11.38,11.4,11.38,11.4,162800.0,8.6132,8.6284,8.6132,8.6284,162800.0
2007-12-10 13:00:00,11.39,11.4,11.39,11.4,112600.0,8.6208,8.6284,8.6208,8.6284,112600.0
2007-12-10 13:10:00,11.4,11.4,11.38,11.4,340000.0,8.6284,8.6284,8.6132,8.6284,340000.0
2007-12-10 13:20:00,11.4,11.4,11.38,11.38,387000.0,8.6284,8.6284,8.6132,8.6132,387000.0
2007-12-10 13:30:00,11.38,11.39,11.36,11.36,821600.0,8.6132,8.6208,8.5981,8.5981,821600.0
2007-12-10 13:40:00,11.37,11.37,11.34,11.35,910600.0,8.6057,8.6057,8.583,8.5905,910600.0
2007-12-10 13:50:00,11.35,11.36,11.34,11.36,356200.0,8.5905,8.5981,8.583,8.5981,356200.0
2007-12-10 14:00:00,11.36,11.39,11.36,11.39,409000.0,8.5981,8.6208,8.5981,8.6208,409000.0
2007-12-10 14:10:00,11.39,11.4,11.37,11.38,453600.0,8.6208,8.6284,8.6057,8.6132,453600.0
2007-12-10 14:20:00,11.38,11.38,11.36,11.37,218400.0,8.6132,8.6132,8.5981,8.6057,218400.0
2007-12-10 14:30:00,11.37,11.38,11.37,11.37,114400.0,8.6057,8.6132,8.6057,8.6057,114400.0
2007-12-10 14:40:00,11.37,11.38,11.36,11.36,557000.0,8.6057,8.6132,8.5981,8.5981,557000.0
2007-12-10 14:50:00,11.36,11.37,11.33,11.34,327800.0,8.5981,8.6057,8.5754,8.583,327800.0
2007-12-10 15:00:00,11.34,11.35,11.34,11.35,189000.0,8.583,8.5905,8.583,8.5905,189000.0
2007-12-10 15:10:00,11.35,11.35,11.33,11.33,762000.0,8.5905,8.5905,8.5754,8.5754,762000.0
2007-12-10 15:20:00,11.33,11.34,11.31,11.32,695600.0,8.5754,8.583,8.5602,8.5678,695600.0
2007-12-10 15:30:00,11.32,11.34,11.3,11.33,1070400.0,8.5678,8.583,8.5527,8.5754,1070400.0
2007-12-10 15:40:00,11.33,11.35,11.32,11.35,373800.0,8.5754,8.5905,8.5678,8.5905,373800.0
2007-12-10 15:50:00,11.35,11.37,11.34,11.36,934600.0,8.5905,8.6057,8.583,8.5981,934600.0
2007-12-11 09:30:00,11.06,11.22,11.06,11.2,1458000.0,8.371,8.4921,8.371,8.477,1458000.0
2007-12-11 09:40:00,11.2,11.26,11.2,11.22,543200.0,8.477,8.5224,8.477,8.4921,543200.0
2007-12-11 09:50:00,11.22,11.24,11.21,11.22,390800.0,8.4921,8.5073,8.4846,8.4921,390800.0
2007-12-11 10:00:00,11.22,11.24,11.19,11.19,438000.0,8.4921,8.5073,8.4694,8.4694,438000.0
2007-12-11 10:10:00,11.19,11.2,11.17,11.18,332200.0,8.4694,8.477,8.4543,8.4619,332200.0
2007-12-11 10:20:00,11.18,11.2,11.18,11.18,552800.0,8.4619,8.477,8.4619,8.4619,552800.0
2007-12-11 10:30:00,11.18,11.19,11.16,11.16,661000.0,8.4619,8.4694,8.4467,8.4467,661000.0
2007-12-11 10:40:00,11.16,11.16,11.11,11.12,731000.0,8.4467,8.4467,8.4089,8.4164,731000.0
2007-12-11 10:50:00,11.12,11.13,11.09,11.1,487800.0,8.4164,8.424,8.3937,8.4013,487800.0
2007-12-11 11:00:00,11.1,11.11,11.08,11.08,379000.0,8.4013,8.4089,8.3862,8.3862,379000.0
2007-12-11 11:10:00,11.08,11.1,11.07,11.1,504000.0,8.3862,8.4013,8.3786,8.4013,504000.0
2007-12-11 11:20:00,11.1,11.13,11.1,11.13,479800.0,8.4013,8.424,8.4013,8.424,479800.0
2007-12-11 11:30:00,11.13,11.14,11.12,11.13,379400.0,8.424,8.4316,8.4164,8.424,379400.0
2007-12-11 11:40:00,11.13,11.13,11.11,11.11,316200.0,8.424,8.424,8.4089,8.4089,316200.0
2007-12-11 11:50:00,11.11,11.12,11.09,11.11,293000.0,8.4089,8.4164,8.3937,8.4089,293000.0
2007-12-11 12:00:00,11.1,11.11,11.06,11.07,1192600.0,8.4013,8.4089,8.371,8.3786,1192600.0
2007-12-11 12:10:00,11.07,11.08,11.02,11.02,939000.0,8.3786,8.3862,8.3408,8.3408,939000.0
2007-12-11 12:20:00,11.02,11.04,10.99,11.02,1467400.0,8.3408,8.3559,8.318,8.3408,1467400.0
2007-12-11 12:30:00,11.02,11.05,11.01,11.03,1075400.0,8.3408,8.3635,8.3332,8.3483,1075400.0
2007-12-11 12:40:00,11.03,11.06,11.02,11.04,809000.0,8.3483,8.371,8.3408,8.3559,809000.0
2007-12-11 12:50:00,11.04,11.13,11.04,11.09,1015800.0,8.3559,8.424,8.3559,8.3937,1015800.0
2007-12-11 13:00:00,11.1,11.12,11.06,11.08,767200.0,8.4013,8.4164,8.371,8.3862,767200.0
2007-12-11 13:10:00,11.08,11.13,11.08,11.13,470400.0,8.3862,8.424,8.3862,8.424,470400.0
2007-12-11 13:20:00,11.13,11.15,11.1,11.1,1032600.0,8.424,8.4391,8.4013,8.4013,1032600.0
2007-12-11 13:30:00,11.1,11.12,11.08,11.1,793600.0,8.4013,8.4164,8.3862,8.4013,793600.0
2007-12-11 13:40:00,11.1,11.15,11.09,11.13,872400.0,8.4013,8.4391,8.3937,8.424,872400.0
2007-12-11 13:50:00,11.13,11.21,11.12,11.21,1239600.0,8.424,8.4846,8.4164,8.4846,1239600.0
2007-12-11 14:00:00,11.2,11.2,11.17,11.18,389400.0,8.477,8.477,8.4543,8.4619,389400.0
2007-12-11 14:10:00,11.18,11.22,11.0,11.02,1847800.0,8.4619,8.4921,8.3256,8.3408,1847800.0
2007-12-11 14:20:00,11.03,11.06,10.99,11.03,1011400.0,8.3483,8.371,8.318,8.3483,1011400.0
2007-12-11 14:30:00,11.04,11.06,11.01,11.01,1124600.0,8.3559,8.371,8.3332,8.3332,1124600.0
2007-12-11 14:40:00,11.02,11.03,10.97,11.01,1551400.0,8.3408,8.3483,8.3029,8.3332,1551400.0
2007-12-11 14:50:00,11.01,11.08,11.0,11.01,1105200.0,8.3332,8.3862,8.3256,8.3332,1105200.0
2007-12-11 15:00:00,11.01,11.03,10.99,11.02,1148000.0,8.3332,8.3483,8.318,8.3408,1148000.0
2007-12-11 15:10:00,11.03,11.03,10.99,10.99,869400.0,8.3483,8.3483,8.318,8.318,869400.0
2007-12-11 15:20:00,10.99,11.02,10.99,11.01,1020400.0,8.318,8.3408,8.318,8.3332,1020400.0
2007-12-11 15:30:00,11.01,11.04,10.99,11.0,1848800.0,8.3332,8.3559,8.318,8.3256,1848800.0
2007-12-11 15:40:00,11.0,11.01,10.95,10.97,1706600.0,8.3256,8.3332,8.2878,8.3029,1706600.0
2007-12-11 15:50:00,10.96,10.99,10.94,10.94,3465600.0,8.2953,8.318,8.2802,8.2802,3465600.0
2007-12-12 09:30:00,11.1,11.15,11.01,11.1,1596000.0,8.4013,8.4391,8.3332,8.4013,1596000.0
2007-12-12 09:40:00,11.1,11.1,10.96,10.97,1126600.0,8.4013,8.4013,8.2953,8.3029,1126600.0
2007-12-12 09:50:00,10.97,11.04,10.96,11.03,576400.0,8.3029,8.3559,8.2953,8.3483,576400.0
2007-12-12 10:00:00,11.03,11.04,11.0,11.01,369600.0,8.3483,8.3559,8.3256,8.3332,369600.0
2007-12-12 10:10:00,11.0,11.05,10.97,11.04,548800.0,8.3256,8.3635,8.3029,8.3559,548800.0
2007-12-12 10:20:00,11.04,11.05,11.03,11.04,463800.0,8.3559,8.3635,8.3483,8.3559,463800.0
2007-12-12 10:30:00,11.04,11.08,11.04,11.06,624600.0,8.3559,8.3862,8.3559,8.371,624600.0
2007-12-12 10:40:00,11.06,11.06,11.05,11.06,581600.0,8.371,8.371,8.3635,8.371,581600.0
2007-12-12 10:50:00,11.05,11.06,11.03,11.04,607200.0,8.3635,8.371,8.3483,8.3559,607200.0
2007-12-12 11:00:00,11.04,11.07,11.03,11.03,813800.0,8.3559,8.3786,8.3483,8.3483,813800.0
2007-12-12 11:10:00,11.03,11.05,11.02,11.03,494000.0,8.3483,8.3635,8.3408,8.3483,494000.0
2007-12-12 11:20:00,11.03,11.04,10.97,10.97,678600.0,8.3483,8.3559,8.3029,8.3029,678600.0
2007-12-12 11:30:00,10.98,11.01,10.97,11.01,527400.0,8.3105,8.3332,8.3029,8.3332,527400.0
2007-12-12 11:40:00,11.01,11.04,11.01,11.03,326400.0,8.3332,8.3559,8.3332,8.3483,326400.0
2007-12-12 11:50:00,11.03,11.04,11.03,11.03,239800.0,8.3483,8.3559,8.3483,8.3483,239800.0
2007-12-12 12:00:00,11.04,11.04,11.03,11.03,208800.0,8.3559,8.3559,8.3483,8.3483,208800.0
2007-12-12 12:10:00,11.03,11.05,11.03,11.03,338600.0,8.3483,8.3635,8.3483,8.3483,338600.0
2007-12-12 12:20:00,11.03,11.03,11.01,11.02,398400.0,8.3483,8.3483,8.3332,8.3408,398400.0
2007-12-12 12:30:00,11.02,11.02,10.99,10.99,407200.0,8.3408,8.3408,8.318,8.318,407200.0
2007-12-12 12:40:00,11.0,11.0,10.96,10.97,491400.0,8.3256,8.3256,8.2953,8.3029,491400.0
2007-12-12 12:50:00,10.97,10.99,10.97,10.98,256200.0,8.3029,8.318,8.3029,8.3105,256200.0
2007-12-12 13:00:00,10.98,10.99,10.97,10.99,267200.0,8.3105,8.318,8.3029,8.318,267200.0
2007-12-12 13:10:00,10.99,11.0,10.98,10.99,308400.0,8.318,8.3256,8.3105,8.318,308400.0
2007-12-12 13:20:00,10.99,11.01,10.99,11.0,164800.0,8.318,8.3332,8.318,8.3256,164800.0
2007-12-12 13:30:00,11.0,11.02,10.99,11.02,297400.0,8.3256,8.3408,8.318,8.3408,297400.0
2007-12-12 13:40:00,11.01,11.02,11.01,11.01,222000.0,8.3332,8.3408,8.3332,8.3332,222000.0
2007-12-12 13:50:00,11.01,11.02,11.0,11.02,285000.0,8.3332,8.3408,8.3256,8.3408,285000.0
2007-12-12 14:00:00,11.02,11.02,11.0,11.01,389400.0,8.3408,8.3408,8.3256,8.3332,389400.0
2007-12-12 14:10:00,11.0,11.02,10.99,11.01,291600.0,8.3256,8.3408,8.318,8.3332,291600.0
2007-12-12 14:20:00,11.01,11.01,10.94,10.94,573800.0,8.3332,8.3332,8.2802,8.2802,573800.0
2007-12-12 14:30:00,10.94,10.96,10.93,10.96,851200.0,8.2802,8.2953,8.2726,8.2953,851200.0
2007-12-12 14:40:00,10.96,10.97,10.93,10.95,361000.0,8.2953,8.3029,8.2726,8.2878,361000.0
2007-12-12 14:50:00,10.95,11.0,10.93,10.94,362000.0,8.2878,8.3256,8.2726,8.2802,362000.0
2007-12-12 15:00:00,10.94,10.94,10.9,10.93,566200.0,8.2802,8.2802,8.2499,8.2726,566200.0
2007-12-12 15:10:00,10.93,10.93,10.83,10.87,885600.0,8.2726,8.2726,8.1969,8.2272,885600.0
2007-12-12 15:20:00,10.88,10.89,10.84,10.88,674000.0,8.2348,8.2424,8.2045,8.2348,674000.0
2007-12-12 15:30:00,10.87,10.88,10.83,10.85,643200.0,8.2272,8.2348,8.1969,8.2121,643200.0
2007-12-12 15:40:00,10.85,10.93,10.84,10.93,1414200.0,8.2121,8.2726,8.2045,8.2726,1414200.0
2007-12-12 15:50:00,10.93,10.97,10.92,10.97,2020400.0,8.2726,8.3029,8.2651,8.3029,2020400.0
2007-12-13 09:30:00,10.93,11.06,10.93,11.03,637200.0,8.2726,8.371,8.2726,8.3483,637200.0
2007-12-13 09:40:00,11.03,11.03,10.88,10.9,564800.0,8.3483,8.3483,8.2348,8.2499,564800.0
2007-12-13 09:50:00,10.9,10.94,10.88,10.94,363400.0,8.2499,8.2802,8.2348,8.2802,363400.0
2007-12-13 10:00:00,10.94,10.96,10.76,10.9,986800.0,8.2802,8.2953,8.144,8.2499,986800.0
2007-12-13 10:10:00,10.9,10.94,10.86,10.88,471200.0,8.2499,8.2802,8.2197,8.2348,471200.0
2007-12-13 10:20:00,10.88,10.93,10.87,10.9,300000.0,8.2348,8.2726,8.2272,8.2499,300000.0
2007-12-13 10:30:00,10.9,10.91,10.84,10.85,435400.0,8.2499,8.2575,8.2045,8.2121,435400.0
2007-12-13 10:40:00,10.85,10.87,10.83,10.86,346200.0,8.2121,8.2272,8.1969,8.2197,346200.0
2007-12-13 10:50:00,10.86,10.88,10.81,10.81,413200.0,8.2197,8.2348,8.1818,8.1818,413200.0
2007-12-13 11:00:00,10.81,10.85,10.81,10.85,382800.0,8.1818,8.2121,8.1818,8.2121,382800.0
2007-12-13 11:10:00,10.85,10.9,10.85,10.87,339400.0,8.2121,8.2499,8.2121,8.2272,339400.0
2007-12-13 11:20:00,10.87,10.87,10.83,10.84,288600.0,8.2272,8.2272,8.1969,8.2045,288600.0
2007-12-13 11:30:00,10.84,10.86,10.79,10.8,600600.0,8.2045,8.2197,8.1667,8.1742,600600.0
2007-12-13 11:40:00,10.81,10.81,10.8,10.8,441400.0,8.1818,8.1818,8.1742,8.1742,441400.0
2007-12-13 11:50:00,10.8,10.81,10.79,10.8,278200.0,8.1742,8.1818,8.1667,8.1742,278200.0
2007-12-13 12:00:00,10.8,10.84,10.79,10.84,307400.0,8.1742,8.2045,8.1667,8.2045,307400.0
2007-12-13 12:10:00,10.84,10.84,10.79,10.8,345200.0,8.2045,8.2045,8.1667,8.1742,345200.0
2007-12-13 12:20:00,10.8,10.8,10.77,10.77,260000.0,8.1742,8.1742,8.1515,8.1515,260000.0
2007-12-13 12:30:00,10.77,10.78,10.76,10.77,285600.0,8.1515,8.1591,8.144,8.1515,285600.0
2007-12-13 12:40:00,10.77,10.78,10.74,10.76,680000.0,8.1515,8.1591,8.1288,8.144,680000.0
2007-12-13 12:50:00,10.75,10.79,10.75,10.75,403800.0,8.1364,8.1667,8.1364,8.1364,403800.0
2007-12-13 13:00:00,10.75,10.78,10.74,10.78,344800.0,8.1364,8.1591,8.1288,8.1591,344800.0
2007-12-13 13:10:00,10.77,10.78,10.73,10.74,349000.0,8.1515,8.1591,8.1213,8.1288,349000.0
2007-12-13 13:20:00,10.74,10.79,10.74,10.78,272000.0,8.1288,8.1667,8.1288,8.1591,272000.0
2007-12-13 13:30:00,10.78,10.79,10.77,10.78,227800.0,8.1591,8.1667,8.1515,8.1591,227800.0
2007-12-13 13:40:00,10.78,10.78,10.75,10.75,409000.0,8.1591,8.1591,8.1364,8.1364,409000.0
2007-12-13 13:50:00,10.76,10.78,10.75,10.77,367000.0,8.144,8.1591,8.1364,8.1515,367000.0
2007-12-13 14:00:00,10.77,10.79,10.76,10.78,530000.0,8.1515,8.1667,8.144,8.1591,530000.0
2007-12-13 14:10:00,10.78,10.79,10.77,10.78,358600.0,8.1591,8.1667,8.1515,8.1591,358600.0
2007-12-13 14:20:00,10.78,10.79,10.75,10.76,565600.0,8.1591,8.1667,8.1364,8.144,565600.0
2007-12-13 14:30:00,10.76,10.76,10.73,10.73,538000.0,8.144,8.144,8.1213,8.1213,538000.0
2007-12-13 14:40:00,10.73,10.77,10.73,10.76,767800.0,8.1213,8.1515,8.1213,8.144,767800.0
2007-12-13 14:50:00,10.76,10.77,10.74,10.74,617800.0,8.144,8.1515,8.1288,8.1288,617800.0
2007-12-13 15:00:00,10.75,10.77,10.74,10.76,416000.0,8.1364,8.1515,8.1288,8.144,416000.0
2007-12-13 15:10:00,10.76,10.76,10.74,10.76,846200.0,8.144,8.144,8.1288,8.144,846200.0
2007-12-13 15:20:00,10.75,10.79,10.74,10.79,723600.0,8.1364,8.1667,8.1288,8.1667,723600.0
2007-12-13 15:30:00,10.79,10.8,10.77,10.78,621400.0,8.1667,8.1742,8.1515,8.1591,621400.0
2007-12-13 15:40:00,10.78,10.82,10.78,10.8,1044000.0,8.1591,8.1894,8.1591,8.1742,1044000.0
2007-12-13 15:50:00,10.8,10.8,10.74,10.75,2548000.0,8.1742,8.1742,8.1288,8.1364,2548000.0
2007-12-14 09:30:00,10.62,10.65,10.53,10.61,1189400.0,8.038,8.0607,7.9699,8.0304,1189400.0
2007-12-14 09:40:00,10.61,10.64,10.59,10.63,506400.0,8.0304,8.0531,8.0153,8.0456,506400.0
2007-12-14 09:50:00,10.63,10.65,10.6,10.63,573400.0,8.0456,8.0607,8.0229,8.0456,573400.0
2007-12-14 10:00:00,10.63,10.64,10.62,10.62,240800.0,8.0456,8.0531,8.038,8.038,240800.0
2007-12-14 10:10:00,10.62,10.67,10.59,10.67,533200.0,8.038,8.0758,8.0153,8.0758,533200.0
2007-12-14 10:20:00,10.66,10.69,10.65,10.68,319800.0,8.0683,8.091,8.0607,8.0834,319800.0
2007-12-14 10:30:00,10.68,10.69,10.64,10.65,248000.0,8.0834,8.091,8.0531,8.0607,248000.0
2007-12-14 10:40:00,10.65,10.72,10.64,10.71,515800.0,8.0607,8.1137,8.0531,8.1061,515800.0
2007-12-14 10:50:00,10.71,10.72,10.64,10.65,436400.0,8.1061,8.1137,8.0531,8.0607,436400.0
2007-12-14 11:00:00,10.65,10.67,10.63,10.63,365000.0,8.0607,8.0758,8.0456,8.0456,365000.0
2007-12-14 11:10:00,10.63,10.63,10.61,10.61,215000.0,8.0456,8.0456,8.0304,8.0304,215000.0
2007-12-14 11:20:00,10.61,10.63,10.61,10.61,288600.0,8.0304,8.0456,8.0304,8.0304,288600.0
2007-12-14 11:30:00,10.61,10.61,10.56,10.58,462200.0,8.0304,8.0304,7.9926,8.0077,462200.0
2007-12-14 11:40:00,10.57,10.59,10.55,10.55,644200.0,8.0002,8.0153,7.985,7.985,644200.0
2007-12-14 11:50:00,10.55,10.56,10.54,10.54,520000.0,7.985,7.9926,7.9775,7.9775,520000.0
2007-12-14 12:00:00,10.54,10.58,10.54,10.58,268600.0,7.9775,8.0077,7.9775,8.0077,268600.0
2007-12-14 12:10:00,10.58,10.6,10.58,10.6,469600.0,8.0077,8.0229,8.0077,8.0229,469600.0
2007-12-14 12:20:00,10.6,10.6,10.56,10.58,282600.0,8.0229,8.0229,7.9926,8.0077,282600.0
2007-12-14 12:30:00,10.58,10.59,10.55,10.58,341200.0,8.0077,8.0153,7.985,8.0077,341200.0
2007-12-14 12:40:00,10.58,10.63,10.58,10.61,515800.0,8.0077,8.0456,8.0077,8.0304,515800.0
2007-12-14 12:50:00,10.61,10.64,10.61,10.63,331200.0,8.0304,8.0531,8.0304,8.0456,331200.0
2007-12-14 13:00:00,10.63,10.65,10.63,10.64,302200.0,8.0456,8.0607,8.0456,8.0531,302200.0
2007-12-14 13:10:00,10.64,10.65,10.6,10.61,724400.0,8.0531,8.0607,8.0229,8.0304,724400.0
2007-12-14 13:20:00,10.61,10.66,10.61,10.65,685600.0,8.0304,8.0683,8.0304,8.0607,685600.0
2007-12-14 13:30:00,10.65,10.66,10.65,10.66,210000.0,8.0607,8.0683,8.0607,8.0683,210000.0
2007-12-14 13:40:00,10.65,10.68,10.65,10.68,453400.0,8.0607,8.0834,8.0607,8.0834,453400.0
2007-12-14 13:50:00,10.68,10.68,10.65,10.68,355200.0,8.0834,8.0834,8.0607,8.0834,355200.0
2007-12-14 14:00:00,10.68,10.69,10.66,10.69,949600.0,8.0834,8.091,8.0683,8.091,949600.0
2007-12-14 14:10:00,10.69,10.71,10.69,10.69,309600.0,8.091,8.1061,8.091,8.091,309600.0
2007-12-14 14:20:00,10.69,10.71,10.69,10.71,331200.0,8.091,8.1061,8.091,8.1061,331200.0
2007-12-14 14:30:00,10.7,10.71,10.67,10.7,293600.0,8.0986,8.1061,8.0758,8.0986,293600.0
2007-12-14 14:40:00,10.7,10.72,10.7,10.71,326000.0,8.0986,8.1137,8.0986,8.1061,326000.0
2007-12-14 14:50:00,10.71,10.71,10.63,10.63,840000.0,8.1061,8.1061,8.0456,8.0456,840000.0
2007-12-14 15:00:00,10.63,10.64,10.62,10.64,401400.0,8.0456,8.0531,8.038,8.0531,401400.0
2007-12-14 15:10:00,10.63,10.65,10.63,10.64,556000.0,8.0456,8.0607,8.0456,8.0531,556000.0
2007-12-14 15:20:00,10.64,10.65,10.63,10.64,415000.0,8.0531,8.0607,8.0456,8.0531,415000.0
2007-12-14 15:30:00,10.65,10.68,10.64,10.67,826000.0,8.0607,8.0834,8.0531,8.0758,826000.0
2007-12-14 15:40:00,10.67,10.67,10.65,10.65,1022800.0,8.0758,8.0758,8.0607,8.0607,1022800.0
2007-12-14 15:50:00,10.65,10.65,10.63,10.63,1148400.0,8.0607,8.0607,8.0456,8.0456,1148400.0
2007-12-17 09:30:00,10.46,10.49,10.27,10.4,1650200.0,7.9169,7.9396,7.7731,7.8715,1650200.0
2007-12-17 09:40:00,10.4,10.49,10.38,10.47,801400.0,7.8715,7.9396,7.8564,7.9245,801400.0
2007-12-17 09:50:00,10.47,10.5,10.4,10.4,521000.0,7.9245,7.9472,7.8715,7.8715,521000.0
2007-12-17 10:00:00,10.4,10.44,10.4,10.41,675400.0,7.8715,7.9018,7.8715,7.8791,675400.0
2007-12-17 10:10:00,10.41,10.47,10.41,10.46,549800.0,7.8791,7.9245,7.8791,7.9169,549800.0
2007-12-17 10:20:00,10.46,10.49,10.42,10.42,606200.0,7.9169,7.9396,7.8866,7.8866,606200.0
2007-12-17 10:30:00,10.42,10.43,10.4,10.42,516000.0,7.8866,7.8942,7.8715,7.8866,516000.0
2007-12-17 10:40:00,10.42,10.43,10.4,10.4,365200.0,7.8866,7.8942,7.8715,7.8715,365200.0
2007-12-17 10:50:00,10.4,10.47,10.39,10.45,948800.0,7.8715,7.9245,7.8639,7.9093,948800.0
2007-12-17 11:00:00,10.45,10.46,10.4,10.4,241000.0,7.9093,7.9169,7.8715,7.8715,241000.0
2007-12-17 11:10:00,10.4,10.4,10.36,10.36,373600.0,7.8715,7.8715,7.8412,7.8412,373600.0
2007-12-17 11:20:00,10.36,10.37,10.34,10.34,462600.0,7.8412,7.8488,7.8261,7.8261,462600.0
2007-12-17 11:30:00,10.35,10.4,10.34,10.38,405000.0,7.8336,7.8715,7.8261,7.8564,405000.0
2007-12-17 11:40:00,10.39,10.39,10.34,10.35,427800.0,7.8639,7.8639,7.8261,7.8336,427800.0
2007-12-17 11:50:00,10.35,10.36,10.33,10.33,547400.0,7.8336,7.8412,7.8185,7.8185,547400.0
2007-12-17 12:00:00,10.33,10.35,10.32,10.35,260600.0,7.8185,7.8336,7.8109,7.8336,260600.0
2007-12-17 12:10:00,10.35,10.35,10.32,10.33,398800.0,7.8336,7.8336,7.8109,7.8185,398800.0
2007-12-17 12:20:00,10.33,10.33,10.3,10.31,437800.0,7.8185,7.8185,7.7958,7.8034,437800.0
2007-12-17 12:30:00,10.31,10.32,10.29,10.32,586400.0,7.8034,7.8109,7.7882,7.8109,586400.0
2007-12-17 12:40:00,10.32,10.33,10.29,10.3,500400.0,7.8109,7.8185,7.7882,7.7958,500400.0
2007-12-17 12:50:00,10.3,10.33,10.3,10.33,385400.0,7.7958,7.8185,7.7958,7.8185,385400.0
2007-12-17 13:00:00,10.33,10.35,10.28,10.29,797000.0,7.8185,7.8336,7.7807,7.7882,797000.0
2007-12-17 13:10:00,10.29,10.29,10.26,10.27,1103000.0,7.7882,7.7882,7.7655,7.7731,1103000.0
2007-12-17 13:20:00,10.27,10.3,10.27,10.3,254400.0,7.7731,7.7958,7.7731,7.7958,254400.0
2007-12-17 13:30:00,10.3,10.31,10.28,10.28,327400.0,7.7958,7.8034,7.7807,7.7807,327400.0
2007-12-17 13:40:00,10.28,10.29,10.26,10.27,571800.0,7.7807,7.7882,7.7655,7.7731,571800.0
2007-12-17 13:50:00,10.27,10.29,10.26,10.26,521400.0,7.7731,7.7882,7.7655,7.7655,521400.0
2007-12-17 14:00:00,10.26,10.29,10.26,10.27,318000.0,7.7655,7.7882,7.7655,7.7731,318000.0
2007-12-17 14:10:00,10.28,10.28,10.27,10.28,269000.0,7.7807,7.7807,7.7731,7.7807,269000.0
2007-12-17 14:20:00,10.28,10.29,10.24,10.26,736400.0,7.7807,7.7882,7.7504,7.7655,736400.0
2007-12-17 14:30:00,10.26,10.28,10.24,10.24,632400.0,7.7655,7.7807,7.7504,7.7504,632400.0
2007-12-17 14:40:00,10.24,10.25,10.2,10.21,739400.0,7.7504,7.758,7.7201,7.7277,739400.0
2007-12-17 14:50:00,10.21,10.21,10.16,10.16,986600.0,7.7277,7.7277,7.6898,7.6898,986600.0
2007-12-17 15:00:00,10.17,10.17,10.09,10.11,1723400.0,7.6974,7.6974,7.6369,7.652,1723400.0
2007-12-17 15:10:00,10.11,10.12,10.09,10.1,1209200.0,7.652,7.6596,7.6369,7.6444,1209200.0
2007-12-17 15:20:00,10.1,10.11,10.08,10.08,1418000.0,7.6444,7.652,7.6293,7.6293,1418000.0
2007-12-17 15:30:00,10.08,10.17,10.08,10.14,2426800.0,7.6293,7.6974,7.6293,7.6747,2426800.0
2007-12-17 15:40:00,10.15,10.15,10.1,10.11,1563800.0,7.6823,7.6823,7.6444,7.652,1563800.0
2007-12-17 15:50:00,10.11,10.11,10.07,10.08,2478000.0,7.652,7.652,7.6217,7.6293,2478000.0
2007-12-18 09:30:00,10.09,10.25,10.08,10.23,1167600.0,7.6369,7.758,7.6293,7.7428,1167600.0
2007-12-18 09:40:00,10.22,10.22,10.15,10.16,637000.0,7.7353,7.7353,7.6823,7.6898,637000.0
2007-12-18 09:50:00,10.16,10.24,10.16,10.24,893200.0,7.6898,7.7504,7.6898,7.7504,893200.0
2007-12-18 10:00:00,10.24,10.31,10.24,10.28,1103200.0,7.7504,7.8034,7.7504,7.7807,1103200.0
2007-12-18 10:10:00,10.28,10.28,10.24,10.25,707400.0,7.7807,7.7807,7.7504,7.758,707400.0
2007-12-18 10:20:00,10.24,10.29,10.24,10.25,525600.0,7.7504,7.7882,7.7504,7.758,525600.0
2007-12-18 10:30:00,10.26,10.29,10.22,10.23,408600.0,7.7655,7.7882,7.7353,7.7428,408600.0
2007-12-18 10:40:00,10.23,10.25,10.22,10.23,560200.0,7.7428,7.758,7.7353,7.7428,560200.0
2007-12-18 10:50:00,10.23,10.24,10.22,10.22,348000.0,7.7428,7.7504,7.7353,7.7353,348000.0
2007-12-18 11:00:00,10.23,10.26,10.21,10.26,901800.0,7.7428,7.7655,7.7277,7.7655,901800.0
2007-12-18 11:10:00,10.25,10.26,10.24,10.26,303200.0,7.758,7.7655,7.7504,7.7655,303200.0
2007-12-18 11:20:00,10.26,10.27,10.24,10.25,330200.0,7.7655,7.7731,7.7504,7.758,330200.0
2007-12-18 11:30:00,10.24,10.26,10.24,10.24,392400.0,7.7504,7.7655,7.7504,7.7504,392400.0
2007-12-18 11:40:00,10.24,10.24,10.2,10.2,501600.0,7.7504,7.7504,7.7201,7.7201,501600.0
2007-12-18 11:50:00,10.2,10.22,10.13,10.14,587400.0,7.7201,7.7353,7.6671,7.6747,587400.0
2007-12-18 12:00:00,10.14,10.16,10.12,10.15,658600.0,7.6747,7.6898,7.6596,7.6823,658600.0
2007-12-18 12:10:00,10.15,10.15,10.1,10.12,766000.0,7.6823,7.6823,7.6444,7.6596,766000.0
2007-12-18 12:20:00,10.13,10.15,10.12,10.15,478200.0,7.6671,7.6823,7.6596,7.6823,478200.0
2007-12-18 12:30:00,10.15,10.18,10.14,10.17,541200.0,7.6823,7.705,7.6747,7.6974,541200.0
2007-12-18 12:40:00,10.17,10.19,10.17,10.18,399600.0,7.6974,7.7125,7.6974,7.705,399600.0
2007-12-18 12:50:00,10.18,10.19,10.17,10.19,322800.0,7.705,7.7125,7.6974,7.7125,322800.0
2007-12-18 13:00:00,10.19,10.2,10.18,10.18,364000.0,7.7125,7.7201,7.705,7.705,364000.0
2007-12-18 13:10:00,10.18,10.2,10.17,10.2,560600.0,7.705,7.7201,7.6974,7.7201,560600.0
2007-12-18 13:20:00,10.2,10.25,10.2,10.24,594800.0,7.7201,7.758,7.7201,7.7504,594800.0
2007-12-18 13:30:00,10.24,10.27,10.23,10.26,968200.0,7.7504,7.7731,7.7428,7.7655,968200.0
2007-12-18 13:40:00,10.26,10.31,10.26,10.31,689000.0,7.7655,7.8034,7.7655,7.8034,689000.0
2007-12-18 13:50:00,10.31,10.31,10.28,10.28,929800.0,7.8034,7.8034,7.7807,7.7807,929800.0
2007-12-18 14:00:00,10.28,10.32,10.28,10.31,646800.0,7.7807,7.8109,7.7807,7.8034,646800.0
2007-12-18 14:10:00,10.31,10.34,10.3,10.33,399400.0,7.8034,7.8261,7.7958,7.8185,399400.0
2007-12-18 14:20:00,10.32,10.35,10.31,10.35,297000.0,7.8109,7.8336,7.8034,7.8336,297000.0
2007-12-18 14:30:00,10.35,10.36,10.33,10.33,439000.0,7.8336,7.8412,7.8185,7.8185,439000.0
2007-12-18 14:40:00,10.33,10.34,10.31,10.31,578000.0,7.8185,7.8261,7.8034,7.8034,578000.0
2007-12-18 14:50:00,10.31,10.32,10.28,10.29,389800.0,7.8034,7.8109,7.7807,7.7882,389800.0
2007-12-18 15:00:00,10.29,10.35,10.29,10.33,517400.0,7.7882,7.8336,7.7882,7.8185,517400.0
2007-12-18 15:10:00,10.33,10.35,10.32,10.35,590800.0,7.8185,7.8336,7.8109,7.8336,590800.0
2007-12-18 15:20:00,10.35,10.35,10.31,10.32,500600.0,7.8336,7.8336,7.8034,7.8109,500600.0
2007-12-18 15:30:00,10.33,10.34,10.31,10.33,800800.0,7.8185,7.8261,7.8034,7.8185,800800.0
2007-12-18 15:40:00,10.33,10.35,10.3,10.3,1395800.0,7.8185,7.8336,7.7958,7.7958,1395800.0
2007-12-18 15:50:00,10.3,10.31,10.29,10.31,1703000.0,7.7958,7.8034,7.7882,7.8034,1703000.0
2007-12-19 09:30:00,10.16,10.28,10.16,10.26,883200.0,7.6898,7.7807,7.6898,7.7655,883200.0
2007-12-19 09:40:00,10.27,10.27,10.14,10.15,686000.0,7.7731,7.7731,7.6747,7.6823,686000.0
2007-12-19 09:50:00,10.15,10.2,10.12,10.14,796000.0,7.6823,7.7201,7.6596,7.6747,796000.0
2007-12-19 10:00:00,10.15,10.15,10.11,10.14,707800.0,7.6823,7.6823,7.652,7.6747,707800.0
2007-12-19 10:10:00,10.14,10.16,10.13,10.14,494200.0,7.6747,7.6898,7.6671,7.6747,494200.0
2007-12-19 10:20:00,10.14,10.15,10.13,10.13,345000.0,7.6747,7.6823,7.6671,7.6671,345000.0
2007-12-19 10:30:00,10.14,10.14,10.1,10.1,473600.0,7.6747,7.6747,7.6444,7.6444,473600.0
2007-12-19 10:40:00,10.1,10.11,10.06,10.08,1141400.0,7.6444,7.652,7.6142,7.6293,1141400.0
2007-12-19 10:50:00,10.07,10.08,10.04,10.08,1255400.0,7.6217,7.6293,7.599,7.6293,1255400.0
2007-12-19 11:00:00,10.09,10.09,10.03,10.03,1930200.0,7.6369,7.6369,7.5914,7.5914,1930200.0
2007-12-19 11:10:00,10.04,10.04,10.02,10.03,1145600.0,7.599,7.599,7.5839,7.5914,1145600.0
2007-12-19 11:20:00,10.03,10.04,10.02,10.02,865600.0,7.5914,7.599,7.5839,7.5839,865600.0
2007-12-19 11:30:00,10.02,10.03,10.01,10.01,648400.0,7.5839,7.5914,7.5763,7.5763,648400.0
2007-12-19 11:40:00,10.01,10.01,9.98,9.98,776800.0,7.5763,7.5763,7.5536,7.5536,776800.0
2007-12-19 11:50:00,9.99,9.99,9.96,9.96,785400.0,7.5612,7.5612,7.5385,7.5385,785400.0
2007-12-19 12:00:00,9.96,9.99,9.95,9.99,812000.0,7.5385,7.5612,7.5309,7.5612,812000.0
2007-12-19 12:10:00,9.99,10.01,9.97,9.98,378400.0,7.5612,7.5763,7.546,7.5536,378400.0
2007-12-19 12:20:00,9.97,10.02,9.96,10.01,587400.0,7.546,7.5839,7.5385,7.5763,587400.0
2007-12-19 12:30:00,10.01,10.01,9.99,10.0,345600.0,7.5763,7.5763,7.5612,7.5687,345600.0
2007-12-19 12:40:00,9.99,10.0,9.98,9.99,284600.0,7.5612,7.5687,7.5536,7.5612,284600.0
2007-12-19 12:50:00,9.99,10.02,9.99,10.01,310800.0,7.5612,7.5839,7.5612,7.5763,310800.0
2007-12-19 13:00:00,10.01,10.01,9.97,9.99,419400.0,7.5763,7.5763,7.546,7.5612,419400.0
2007-12-19 13:10:00,9.99,9.99,9.98,9.99,270200.0,7.5612,7.5612,7.5536,7.5612,270200.0
2007-12-19 13:20:00,9.99,10.01,9.97,9.99,424400.0,7.5612,7.5763,7.546,7.5612,424400.0
2007-12-19 13:30:00,9.99,10.0,9.96,9.97,542600.0,7.5612,7.5687,7.5385,7.546,542600.0
2007-12-19 13:40:00,9.98,9.99,9.96,9.97,446600.0,7.5536,7.5612,7.5385,7.546,446600.0
2007-12-19 13:50:00,9.97,9.97,9.96,9.96,303600.0,7.546,7.546,7.5385,7.5385,303600.0
2007-12-19 14:00:00,9.96,9.97,9.96,9.97,344800.0,7.5385,7.546,7.5385,7.546,344800.0
2007-12-19 14:10:00,9.97,10.03,9.97,10.03,690200.0,7.546,7.5914,7.546,7.5914,690200.0
2007-12-19 14:20:00,10.03,10.04,10.03,10.04,343400.0,7.5914,7.599,7.5914,7.599,343400.0
2007-12-19 14:30:00,10.04,10.04,10.02,10.02,431800.0,7.599,7.599,7.5839,7.5839,431800.0
2007-12-19 14:40:00,10.02,10.04,10.02,10.04,420400.0,7.5839,7.599,7.5839,7.599,420400.0
2007-12-19 14:50:00,10.04,10.06,10.03,10.06,853200.0,7.599,7.6142,7.5914,7.6142,853200.0
2007-12-19 15:00:00,10.05,10.06,10.01,10.02,752200.0,7.6066,7.6142,7.5763,7.5839,752200.0
2007-12-19 15:10:00,10.03,10.06,10.02,10.05,499000.0,7.5914,7.6142,7.5839,7.6066,499000.0
2007-12-19 15:20:00,10.06,10.06,10.01,10.01,650200.0,7.6142,7.6142,7.5763,7.5763,650200.0
2007-12-19 15:30:00,10.01,10.03,10.0,10.02,827000.0,7.5763,7.5914,7.5687,7.5839,827000.0
2007-12-19 15:40:00,10.02,10.03,10.0,10.01,1154800.0,7.5839,7.5914,7.5687,7.5763,1154800.0
2007-12-19 15:50:00,10.02,10.03,10.01,10.02,1638200.0,7.5839,7.5914,7.5763,7.5839,1638200.0
2007-12-20 09:30:00,10.04,10.1,10.03,10.08,594000.0,7.599,7.6444,7.5914,7.6293,594000.0
2007-12-20 09:40:00,10.07,10.1,10.06,10.06,286600.0,7.6217,7.6444,7.6142,7.6142,286600.0
2007-12-20 09:50:00,10.06,10.08,10.04,10.06,470400.0,7.6142,7.6293,7.599,7.6142,470400.0
2007-12-20 10:00:00,10.06,10.06,10.03,10.04,451800.0,7.6142,7.6142,7.5914,7.599,451800.0
2007-12-20 10:10:00,10.04,10.05,10.03,10.04,425400.0,7.599,7.6066,7.5914,7.599,425400.0
2007-12-20 10:20:00,10.05,10.09,10.04,10.06,397000.0,7.6066,7.6369,7.599,7.6142,397000.0
2007-12-20 10:30:00,10.06,10.1,10.06,10.1,409200.0,7.6142,7.6444,7.6142,7.6444,409200.0
2007-12-20 10:40:00,10.1,10.15,10.1,10.14,628000.0,7.6444,7.6823,7.6444,7.6747,628000.0
2007-12-20 10:50:00,10.15,10.17,10.11,10.11,817800.0,7.6823,7.6974,7.652,7.652,817800.0
2007-12-20 11:00:00,10.11,10.12,10.09,10.11,766000.0,7.652,7.6596,7.6369,7.652,766000.0
2007-12-20 11:10:00,10.11,10.15,10.11,10.13,656000.0,7.652,7.6823,7.652,7.6671,656000.0
2007-12-20 11:20:00,10.13,10.13,10.1,10.11,532000.0,7.6671,7.6671,7.6444,7.652,532000.0
2007-12-20 11:30:00,10.12,10.12,10.09,10.1,371800.0,7.6596,7.6596,7.6369,7.6444,371800.0
2007-12-20 11:40:00,10.1,10.13,10.08,10.11,348000.0,7.6444,7.6671,7.6293,7.652,348000.0
2007-12-20 11:50:00,10.11,10.11,10.1,10.1,248800.0,7.652,7.652,7.6444,7.6444,248800.0
2007-12-20 12:00:00,10.1,10.12,10.08,10.11,436000.0,7.6444,7.6596,7.6293,7.652,436000.0
2007-12-20 12:10:00,10.1,10.11,10.1,10.1,268400.0,7.6444,7.652,7.6444,7.6444,268400.0
2007-12-20 12:20:00,10.1,10.11,10.1,10.1,301800.0,7.6444,7.652,7.6444,7.6444,301800.0
2007-12-20 12:30:00,10.1,10.1,10.08,10.08,386800.0,7.6444,7.6444,7.6293,7.6293,386800.0
2007-12-20 12:40:00,10.08,10.08,10.07,10.08,319000.0,7.6293,7.6293,7.6217,7.6293,319000.0
2007-12-20 12:50:00,10.08,10.09,10.06,10.06,386200.0,7.6293,7.6369,7.6142,7.6142,386200.0
2007-12-20 13:00:00,10.06,10.09,10.06,10.08,285000.0,7.6142,7.6369,7.6142,7.6293,285000.0
2007-12-20 13:10:00,10.08,10.1,10.08,10.1,440000.0,7.6293,7.6444,7.6293,7.6444,440000.0
2007-12-20 13:20:00,10.1,10.13,10.09,10.11,535800.0,7.6444,7.6671,7.6369,7.652,535800.0
2007-12-20 13:30:00,10.11,10.15,10.11,10.13,740800.0,7.652,7.6823,7.652,7.6671,740800.0
2007-12-20 13:40:00,10.13,10.13,10.09,10.11,599400.0,7.6671,7.6671,7.6369,7.652,599400.0
2007-12-20 13:50:00,10.11,10.13,10.11,10.13,248400.0,7.652,7.6671,7.652,7.6671,248400.0
2007-12-20 14:00:00,10.13,10.16,10.13,10.15,365000.0,7.6671,7.6898,7.6671,7.6823,365000.0
2007-12-20 14:10:00,10.15,10.2,10.14,10.2,440800.0,7.6823,7.7201,7.6747,7.7201,440800.0
2007-12-20 14:20:00,10.19,10.2,10.18,10.18,350800.0,7.7125,7.7201,7.705,7.705,350800.0
2007-12-20 14:30:00,10.18,10.2,10.17,10.2,300800.0,7.705,7.7201,7.6974,7.7201,300800.0
2007-12-20 14:40:00,10.19,10.2,10.18,10.2,413200.0,7.7125,7.7201,7.705,7.7201,413200.0
2007-12-20 14:50:00,10.2,10.2,10.16,10.17,1103200.0,7.7201,7.7201,7.6898,7.6974,1103200.0
2007-12-20 15:00:00,10.17,10.18,10.16,10.18,466000.0,7.6974,7.705,7.6898,7.705,466000.0
2007-12-20 15:10:00,10.18,10.28,10.18,10.25,1433200.0,7.705,7.7807,7.705,7.758,1433200.0
2007-12-20 15:20:00,10.26,10.26,10.22,10.22,589000.0,7.7655,7.7655,7.7353,7.7353,589000.0
2007-12-20 15:30:00,10.22,10.24,10.2,10.22,926200.0,7.7353,7.7504,7.7201,7.7353,926200.0
2007-12-20 15:40:00,10.22,10.25,10.21,10.25,943000.0,7.7353,7.758,7.7277,7.758,943000.0
2007-12-20 15:50:00,10.25,10.28,10.25,10.27,1990400.0,7.758,7.7807,7.758,7.7731,1990400.0
2007-12-21 09:30:00,10.38,10.4,10.25,10.31,7088800.0,7.8564,7.8715,7.758,7.8034,7088800.0
2007-12-21 09:40:00,10.31,10.44,10.29,10.43,853200.0,7.8034,7.9018,7.7882,7.8942,853200.0
2007-12-21 09:50:00,10.43,10.46,10.43,10.43,713800.0,7.8942,7.9169,7.8942,7.8942,713800.0
2007-12-21 10:00:00,10.43,10.5,10.43,10.49,1018400.0,7.8942,7.9472,7.8942,7.9396,1018400.0
2007-12-21 10:10:00,10.49,10.5,10.47,10.49,710400.0,7.9396,7.9472,7.9245,7.9396,710400.0
2007-12-21 10:20:00,10.49,10.54,10.49,10.52,1109600.0,7.9396,7.9775,7.9396,7.9623,1109600.0
2007-12-21 10:30:00,10.52,10.54,10.47,10.5,926600.0,7.9623,7.9775,7.9245,7.9472,926600.0
2007-12-21 10:40:00,10.5,10.52,10.47,10.47,499600.0,7.9472,7.9623,7.9245,7.9245,499600.0
2007-12-21 10:50:00,10.47,10.48,10.45,10.47,561800.0,7.9245,7.932,7.9093,7.9245,561800.0
2007-12-21 11:00:00,10.47,10.51,10.47,10.5,514800.0,7.9245,7.9547,7.9245,7.9472,514800.0
2007-12-21 11:10:00,10.5,10.54,10.49,10.49,661200.0,7.9472,7.9775,7.9396,7.9396,661200.0
2007-12-21 11:20:00,10.49,10.49,10.49,10.49,429600.0,7.9396,7.9396,7.9396,7.9396,429600.0
2007-12-21 11:30:00,10.49,10.49,10.47,10.48,401600.0,7.9396,7.9396,7.9245,7.932,401600.0
2007-12-21 11:40:00,10.48,10.49,10.48,10.48,320600.0,7.932,7.9396,7.932,7.932,320600.0
2007-12-21 11:50:00,10.48,10.49,10.47,10.48,476000.0,7.932,7.9396,7.9245,7.932,476000.0
2007-12-21 12:00:00,10.48,10.49,10.48,10.48,248400.0,7.932,7.9396,7.932,7.932,248400.0
2007-12-21 12:10:00,10.49,10.49,10.48,10.48,306000.0,7.9396,7.9396,7.932,7.932,306000.0
2007-12-21 12:20:00,10.48,10.49,10.47,10.48,271400.0,7.932,7.9396,7.9245,7.932,271400.0
2007-12-21 12:30:00,10.48,10.48,10.47,10.47,299600.0,7.932,7.932,7.9245,7.9245,299600.0
2007-12-21 12:40:00,10.47,10.48,10.47,10.47,576400.0,7.9245,7.932,7.9245,7.9245,576400.0
2007-12-21 12:50:00,10.47,10.49,10.45,10.45,974000.0,7.9245,7.9396,7.9093,7.9093,974000.0
2007-12-21 13:00:00,10.45,10.48,10.45,10.48,381800.0,7.9093,7.932,7.9093,7.932,381800.0
2007-12-21 13:10:00,10.47,10.48,10.46,10.46,282400.0,7.9245,7.932,7.9169,7.9169,282400.0
2007-12-21 13:20:00,10.46,10.47,10.46,10.47,301000.0,7.9169,7.9245,7.9169,7.9245,301000.0
2007-12-21 13:30:00,10.47,10.47,10.46,10.46,265200.0,7.9245,7.9245,7.9169,7.9169,265200.0
2007-12-21 13:40:00,10.46,10.47,10.46,10.46,187000.0,7.9169,7.9245,7.9169,7.9169,187000.0
2007-12-21 13:50:00,10.46,10.47,10.46,10.47,251400.0,7.9169,7.9245,7.9169,7.9245,251400.0
2007-12-21 14:00:00,10.47,10.49,10.47,10.49,532200.0,7.9245,7.9396,7.9245,7.9396,532200.0
2007-12-21 14:10:00,10.49,10.54,10.49,10.54,717200.0,7.9396,7.9775,7.9396,7.9775,717200.0
2007-12-21 14:20:00,10.53,10.56,10.53,10.56,584000.0,7.9699,7.9926,7.9699,7.9926,584000.0
2007-12-21 14:30:00,10.56,10.56,10.54,10.54,611000.0,7.9926,7.9926,7.9775,7.9775,611000.0
2007-12-21 14:40:00,10.54,10.55,10.54,10.55,492600.0,7.9775,7.985,7.9775,7.985,492600.0
2007-12-21 14:50:00,10.55,10.59,10.55,10.58,1083800.0,7.985,8.0153,7.985,8.0077,1083800.0
2007-12-21 15:00:00,10.58,10.59,10.58,10.58,1170800.0,8.0077,8.0153,8.0077,8.0077,1170800.0
2007-12-21 15:10:00,10.58,10.59,10.58,10.58,795000.0,8.0077,8.0153,8.0077,8.0077,795000.0
2007-12-21 15:20:00,10.58,10.59,10.56,10.57,1348000.0,8.0077,8.0153,7.9926,8.0002,1348000.0
2007-12-21 15:30:00,10.57,10.58,10.53,10.54,1332000.0,8.0002,8.0077,7.9699,7.9775,1332000.0
2007-12-21 15:40:00,10.54,10.54,10.49,10.49,1304000.0,7.9775,7.9775,7.9396,7.9396,1304000.0
2007-12-21 15:50:00,10.49,10.54,10.47,10.54,3045200.0,7.9396,7.9775,7.9245,7.9775,3045200.0
2007-12-24 09:30:00,10.56,10.59,10.51,10.56,834000.0,7.9926,8.0153,7.9547,7.9926,834000.0
2007-12-24 09:40:00,10.57,10.65,10.57,10.62,501000.0,8.0002,8.0607,8.0002,8.038,501000.0
2007-12-24 09:50:00,10.62,10.62,10.58,10.6,356400.0,8.038,8.038,8.0077,8.0229,356400.0
2007-12-24 10:00:00,10.6,10.6,10.56,10.58,416800.0,8.0229,8.0229,7.9926,8.0077,416800.0
2007-12-24 10:10:00,10.58,10.59,10.56,10.58,384200.0,8.0077,8.0153,7.9926,8.0077,384200.0
2007-12-24 10:20:00,10.58,10.58,10.55,10.56,264400.0,8.0077,8.0077,7.985,7.9926,264400.0
2007-12-24 10:30:00,10.56,10.59,10.55,10.59,452200.0,7.9926,8.0153,7.985,8.0153,452200.0
2007-12-24 10:40:00,10.59,10.61,10.58,10.61,249800.0,8.0153,8.0304,8.0077,8.0304,249800.0
2007-12-24 10:50:00,10.61,10.61,10.6,10.61,240800.0,8.0304,8.0304,8.0229,8.0304,240800.0
2007-12-24 11:00:00,10.61,10.61,10.59,10.6,327400.0,8.0304,8.0304,8.0153,8.0229,327400.0
2007-12-24 11:10:00,10.6,10.6,10.59,10.59,232800.0,8.0229,8.0229,8.0153,8.0153,232800.0
2007-12-24 11:20:00,10.59,10.6,10.59,10.6,402800.0,8.0153,8.0229,8.0153,8.0229,402800.0
2007-12-24 11:30:00,10.6,10.6,10.59,10.6,324200.0,8.0229,8.0229,8.0153,8.0229,324200.0
2007-12-24 11:40:00,10.6,10.6,10.55,10.56,655000.0,8.0229,8.0229,7.985,7.9926,655000.0
2007-12-24 11:50:00,10.56,10.56,10.54,10.56,377200.0,7.9926,7.9926,7.9775,7.9926,377200.0
2007-12-24 12:00:00,10.56,10.59,10.56,10.59,444600.0,7.9926,8.0153,7.9926,8.0153,444600.0
2007-12-24 12:10:00,10.59,10.59,10.56,10.58,332400.0,8.0153,8.0153,7.9926,8.0077,332400.0
2007-12-24 12:20:00,10.58,10.59,10.56,10.59,288600.0,8.0077,8.0153,7.9926,8.0153,288600.0
2007-12-24 12:30:00,10.59,10.59,10.57,10.58,313600.0,8.0153,8.0153,8.0002,8.0077,313600.0
2007-12-24 12:40:00,10.58,10.6,10.57,10.6,396600.0,8.0077,8.0229,8.0002,8.0229,396600.0
2007-12-24 12:50:00,10.61,10.63,10.6,10.61,972200.0,8.0304,8.0456,8.0229,8.0304,972200.0
2007-12-24 13:00:00,10.61,10.61,10.57,10.58,192800.0,8.0304,8.0304,8.0002,8.0077,192800.0
2007-12-24 13:10:00,10.58,10.58,10.58,10.58,79400.0,8.0077,8.0077,8.0077,8.0077,79400.0
2007-12-24 13:20:00,10.58,10.61,10.58,10.61,29800.0,8.0077,8.0304,8.0077,8.0304,29800.0
2007-12-24 13:30:00,10.61,10.61,10.61,10.61,0.0,8.0304,8.0304,8.0304,8.0304,0.0
2007-12-24 13:40:00,10.6,10.6,10.6,10.6,350000.0,8.0229,8.0229,8.0229,8.0229,350000.0
2007-12-24 13:50:00,10.56,10.56,10.56,10.56,200.0,7.9926,7.9926,7.9926,7.9926,200.0
2007-12-24 14:00:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:10:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:20:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:30:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:40:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 14:50:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:00:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:10:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:20:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:30:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:40:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-24 15:50:00,10.56,10.56,10.56,10.56,0.0,7.9926,7.9926,7.9926,7.9926,0.0
2007-12-26 09:30:00,10.48,10.51,10.46,10.46,449000.0,7.932,7.9547,7.9169,7.9169,449000.0
2007-12-26 09:40:00,10.46,10.49,10.46,10.46,213600.0,7.9169,7.9396,7.9169,7.9169,213600.0
2007-12-26 09:50:00,10.46,10.47,10.43,10.43,175600.0,7.9169,7.9245,7.8942,7.8942,175600.0
2007-12-26 10:00:00,10.43,10.44,10.42,10.44,120000.0,7.8942,7.9018,7.8866,7.9018,120000.0
2007-12-26 10:10:00,10.44,10.45,10.4,10.4,193000.0,7.9018,7.9093,7.8715,7.8715,193000.0
2007-12-26 10:20:00,10.4,10.43,10.38,10.4,284800.0,7.8715,7.8942,7.8564,7.8715,284800.0
2007-12-26 10:30:00,10.4,10.4,10.38,10.38,143800.0,7.8715,7.8715,7.8564,7.8564,143800.0
2007-12-26 10:40:00,10.38,10.38,10.35,10.36,455800.0,7.8564,7.8564,7.8336,7.8412,455800.0
2007-12-26 10:50:00,10.36,10.36,10.34,10.34,186600.0,7.8412,7.8412,7.8261,7.8261,186600.0
2007-12-26 11:00:00,10.35,10.35,10.33,10.33,236400.0,7.8336,7.8336,7.8185,7.8185,236400.0
2007-12-26 11:10:00,10.33,10.36,10.33,10.36,398600.0,7.8185,7.8412,7.8185,7.8412,398600.0
2007-12-26 11:20:00,10.35,10.36,10.35,10.35,339600.0,7.8336,7.8412,7.8336,7.8336,339600.0
2007-12-26 11:30:00,10.35,10.38,10.35,10.38,212000.0,7.8336,7.8564,7.8336,7.8564,212000.0
2007-12-26 11:40:00,10.37,10.38,10.37,10.37,234400.0,7.8488,7.8564,7.8488,7.8488,234400.0
2007-12-26 11:50:00,10.37,10.38,10.35,10.36,235200.0,7.8488,7.8564,7.8336,7.8412,235200.0
2007-12-26 12:00:00,10.36,10.38,10.36,10.38,225600.0,7.8412,7.8564,7.8412,7.8564,225600.0
2007-12-26 12:10:00,10.38,10.4,10.38,10.4,195800.0,7.8564,7.8715,7.8564,7.8715,195800.0
2007-12-26 12:20:00,10.4,10.4,10.39,10.4,222000.0,7.8715,7.8715,7.8639,7.8715,222000.0
2007-12-26 12:30:00,10.4,10.42,10.4,10.4,360200.0,7.8715,7.8866,7.8715,7.8715,360200.0
2007-12-26 12:40:00,10.4,10.42,10.39,10.4,216600.0,7.8715,7.8866,7.8639,7.8715,216600.0
2007-12-26 12:50:00,10.4,10.42,10.4,10.42,285600.0,7.8715,7.8866,7.8715,7.8866,285600.0
2007-12-26 13:00:00,10.42,10.42,10.4,10.4,127000.0,7.8866,7.8866,7.8715,7.8715,127000.0
2007-12-26 13:10:00,10.41,10.42,10.4,10.42,102000.0,7.8791,7.8866,7.8715,7.8866,102000.0
2007-12-26 13:20:00,10.42,10.42,10.39,10.39,236600.0,7.8866,7.8866,7.8639,7.8639,236600.0
2007-12-26 13:30:00,10.39,10.4,10.38,10.39,170000.0,7.8639,7.8715,7.8564,7.8639,170000.0
2007-12-26 13:40:00,10.39,10.42,10.39,10.42,243400.0,7.8639,7.8866,7.8639,7.8866,243400.0
2007-12-26 13:50:00,10.42,10.43,10.4,10.43,211000.0,7.8866,7.8942,7.8715,7.8942,211000.0
2007-12-26 14:00:00,10.43,10.43,10.42,10.42,195800.0,7.8942,7.8942,7.8866,7.8866,195800.0
2007-12-26 14:10:00,10.43,10.43,10.42,10.42,255200.0,7.8942,7.8942,7.8866,7.8866,255200.0
2007-12-26 14:20:00,10.43,10.45,10.42,10.44,285800.0,7.8942,7.9093,7.8866,7.9018,285800.0
2007-12-26 14:30:00,10.45,10.46,10.44,10.45,311000.0,7.9093,7.9169,7.9018,7.9093,311000.0
2007-12-26 14:40:00,10.45,10.46,10.44,10.44,226400.0,7.9093,7.9169,7.9018,7.9018,226400.0
2007-12-26 14:50:00,10.44,10.46,10.44,10.45,250000.0,7.9018,7.9169,7.9018,7.9093,250000.0
2007-12-26 15:00:00,10.45,10.46,10.45,10.45,113400.0,7.9093,7.9169,7.9093,7.9093,113400.0
2007-12-26 15:10:00,10.45,10.45,10.43,10.43,237200.0,7.9093,7.9093,7.8942,7.8942,237200.0
2007-12-26 15:20:00,10.43,10.43,10.4,10.41,466600.0,7.8942,7.8942,7.8715,7.8791,466600.0
2007-12-26 15:30:00,10.41,10.43,10.4,10.43,442400.0,7.8791,7.8942,7.8715,7.8942,442400.0
2007-12-26 15:40:00,10.43,10.44,10.41,10.44,517000.0,7.8942,7.9018,7.8791,7.9018,517000.0
2007-12-26 15:50:00,10.44,10.44,10.41,10.42,613400.0,7.9018,7.9018,7.8791,7.8866,613400.0
2007-12-27 09:30:00,10.28,10.35,10.25,10.26,712800.0,7.7807,7.8336,7.758,7.7655,712800.0
2007-12-27 09:40:00,10.26,10.32,10.25,10.29,440800.0,7.7655,7.8109,7.758,7.7882,440800.0
2007-12-27 09:50:00,10.29,10.3,10.22,10.22,461800.0,7.7882,7.7958,7.7353,7.7353,461800.0
2007-12-27 10:00:00,10.22,10.25,10.22,10.22,300800.0,7.7353,7.758,7.7353,7.7353,300800.0
2007-12-27 10:10:00,10.22,10.23,10.2,10.2,511400.0,7.7353,7.7428,7.7201,7.7201,511400.0
2007-12-27 10:20:00,10.2,10.21,10.19,10.21,255000.0,7.7201,7.7277,7.7125,7.7277,255000.0
2007-12-27 10:30:00,10.21,10.22,10.2,10.21,380000.0,7.7277,7.7353,7.7201,7.7277,380000.0
2007-12-27 10:40:00,10.21,10.26,10.21,10.22,518600.0,7.7277,7.7655,7.7277,7.7353,518600.0
2007-12-27 10:50:00,10.22,10.24,10.22,10.22,228200.0,7.7353,7.7504,7.7353,7.7353,228200.0
2007-12-27 11:00:00,10.22,10.23,10.18,10.18,536000.0,7.7353,7.7428,7.705,7.705,536000.0
2007-12-27 11:10:00,10.18,10.19,10.17,10.19,382400.0,7.705,7.7125,7.6974,7.7125,382400.0
2007-12-27 11:20:00,10.19,10.21,10.19,10.2,163000.0,7.7125,7.7277,7.7125,7.7201,163000.0
2007-12-27 11:30:00,10.2,10.21,10.19,10.21,296600.0,7.7201,7.7277,7.7125,7.7277,296600.0
2007-12-27 11:40:00,10.21,10.22,10.2,10.2,240400.0,7.7277,7.7353,7.7201,7.7201,240400.0
2007-12-27 11:50:00,10.2,10.22,10.2,10.21,92000.0,7.7201,7.7353,7.7201,7.7277,92000.0
2007-12-27 12:00:00,10.21,10.22,10.2,10.2,264400.0,7.7277,7.7353,7.7201,7.7201,264400.0
2007-12-27 12:10:00,10.2,10.21,10.18,10.18,323400.0,7.7201,7.7277,7.705,7.705,323400.0
2007-12-27 12:20:00,10.18,10.18,10.15,10.17,425800.0,7.705,7.705,7.6823,7.6974,425800.0
2007-12-27 12:30:00,10.17,10.17,10.15,10.15,309400.0,7.6974,7.6974,7.6823,7.6823,309400.0
2007-12-27 12:40:00,10.15,10.18,10.15,10.16,402600.0,7.6823,7.705,7.6823,7.6898,402600.0
2007-12-27 12:50:00,10.16,10.17,10.15,10.16,240000.0,7.6898,7.6974,7.6823,7.6898,240000.0
2007-12-27 13:00:00,10.15,10.18,10.15,10.17,462600.0,7.6823,7.705,7.6823,7.6974,462600.0
2007-12-27 13:10:00,10.17,10.19,10.17,10.18,210600.0,7.6974,7.7125,7.6974,7.705,210600.0
2007-12-27 13:20:00,10.17,10.21,10.17,10.19,227200.0,7.6974,7.7277,7.6974,7.7125,227200.0
2007-12-27 13:30:00,10.19,10.2,10.18,10.19,145600.0,7.7125,7.7201,7.705,7.7125,145600.0
2007-12-27 13:40:00,10.18,10.2,10.18,10.19,128200.0,7.705,7.7201,7.705,7.7125,128200.0
2007-12-27 13:50:00,10.2,10.2,10.19,10.19,153600.0,7.7201,7.7201,7.7125,7.7125,153600.0
2007-12-27 14:00:00,10.19,10.22,10.19,10.21,214400.0,7.7125,7.7353,7.7125,7.7277,214400.0
2007-12-27 14:10:00,10.21,10.21,10.19,10.19,211000.0,7.7277,7.7277,7.7125,7.7125,211000.0
2007-12-27 14:20:00,10.2,10.22,10.19,10.21,462200.0,7.7201,7.7353,7.7125,7.7277,462200.0
2007-12-27 14:30:00,10.21,10.22,10.2,10.21,219000.0,7.7277,7.7353,7.7201,7.7277,219000.0
2007-12-27 14:40:00,10.21,10.21,10.2,10.21,263800.0,7.7277,7.7277,7.7201,7.7277,263800.0
2007-12-27 14:50:00,10.21,10.22,10.2,10.2,245800.0,7.7277,7.7353,7.7201,7.7201,245800.0
2007-12-27 15:00:00,10.21,10.25,10.2,10.24,562000.0,7.7277,7.758,7.7201,7.7504,562000.0
2007-12-27 15:10:00,10.25,10.26,10.24,10.25,565000.0,7.758,7.7655,7.7504,7.758,565000.0
2007-12-27 15:20:00,10.25,10.26,10.22,10.22,445800.0,7.758,7.7655,7.7353,7.7353,445800.0
2007-12-27 15:30:00,10.22,10.24,10.21,10.23,835000.0,7.7353,7.7504,7.7277,7.7428,835000.0
2007-12-27 15:40:00,10.24,10.24,10.22,10.22,948400.0,7.7504,7.7504,7.7353,7.7353,948400.0
2007-12-27 15:50:00,10.23,10.23,10.22,10.23,1189600.0,7.7428,7.7428,7.7353,7.7428,1189600.0
2007-12-28 09:30:00,10.2,10.23,10.15,10.15,654000.0,7.7201,7.7428,7.6823,7.6823,654000.0
2007-12-28 09:40:00,10.15,10.17,10.14,10.14,356000.0,7.6823,7.6974,7.6747,7.6747,356000.0
2007-12-28 09:50:00,10.14,10.15,10.1,10.13,396200.0,7.6747,7.6823,7.6444,7.6671,396200.0
2007-12-28 10:00:00,10.13,10.13,10.08,10.11,426800.0,7.6671,7.6671,7.6293,7.652,426800.0
2007-12-28 10:10:00,10.11,10.16,10.1,10.12,478000.0,7.652,7.6898,7.6444,7.6596,478000.0
2007-12-28 10:20:00,10.12,10.13,10.09,10.1,319000.0,7.6596,7.6671,7.6369,7.6444,319000.0
2007-12-28 10:30:00,10.09,10.1,10.08,10.1,504200.0,7.6369,7.6444,7.6293,7.6444,504200.0
2007-12-28 10:40:00,10.1,10.11,10.08,10.08,418000.0,7.6444,7.652,7.6293,7.6293,418000.0
2007-12-28 10:50:00,10.09,10.09,10.07,10.09,849800.0,7.6369,7.6369,7.6217,7.6369,849800.0
2007-12-28 11:00:00,10.1,10.15,10.09,10.13,941800.0,7.6444,7.6823,7.6369,7.6671,941800.0
2007-12-28 11:10:00,10.13,10.14,10.13,10.13,298000.0,7.6671,7.6747,7.6671,7.6671,298000.0
2007-12-28 11:20:00,10.13,10.13,10.1,10.11,408600.0,7.6671,7.6671,7.6444,7.652,408600.0
2007-12-28 11:30:00,10.11,10.13,10.11,10.13,511000.0,7.652,7.6671,7.652,7.6671,511000.0
2007-12-28 11:40:00,10.13,10.13,10.13,10.13,344200.0,7.6671,7.6671,7.6671,7.6671,344200.0
2007-12-28 11:50:00,10.12,10.13,10.11,10.12,369600.0,7.6596,7.6671,7.652,7.6596,369600.0
2007-12-28 12:00:00,10.12,10.13,10.12,10.13,518200.0,7.6596,7.6671,7.6596,7.6671,518200.0
2007-12-28 12:10:00,10.12,10.13,10.11,10.12,438200.0,7.6596,7.6671,7.652,7.6596,438200.0
2007-12-28 12:20:00,10.12,10.12,10.1,10.1,449800.0,7.6596,7.6596,7.6444,7.6444,449800.0
2007-12-28 12:30:00,10.11,10.12,10.1,10.11,243800.0,7.652,7.6596,7.6444,7.652,243800.0
2007-12-28 12:40:00,10.12,10.13,10.11,10.13,437800.0,7.6596,7.6671,7.652,7.6671,437800.0
2007-12-28 12:50:00,10.13,10.13,10.12,10.12,329600.0,7.6671,7.6671,7.6596,7.6596,329600.0
2007-12-28 13:00:00,10.12,10.14,10.11,10.13,546000.0,7.6596,7.6747,7.652,7.6671,546000.0
2007-12-28 13:10:00,10.12,10.13,10.11,10.12,605600.0,7.6596,7.6671,7.652,7.6596,605600.0
2007-12-28 13:20:00,10.12,10.13,10.11,10.13,360000.0,7.6596,7.6671,7.652,7.6671,360000.0
2007-12-28 13:30:00,10.13,10.13,10.12,10.12,253400.0,7.6671,7.6671,7.6596,7.6596,253400.0
2007-12-28 13:40:00,10.12,10.18,10.12,10.17,625800.0,7.6596,7.705,7.6596,7.6974,625800.0
2007-12-28 13:50:00,10.17,10.17,10.13,10.14,317800.0,7.6974,7.6974,7.6671,7.6747,317800.0
2007-12-28 14:00:00,10.14,10.15,10.13,10.15,400400.0,7.6747,7.6823,7.6671,7.6823,400400.0
2007-12-28 14:10:00,10.15,10.15,10.14,10.14,328400.0,7.6823,7.6823,7.6747,7.6747,328400.0
2007-12-28 14:20:00,10.15,10.15,10.13,10.13,211400.0,7.6823,7.6823,7.6671,7.6671,211400.0
2007-12-28 14:30:00,10.13,10.14,10.12,10.13,288200.0,7.6671,7.6747,7.6596,7.6671,288200.0
2007-12-28 14:40:00,10.13,10.13,10.12,10.12,371200.0,7.6671,7.6671,7.6596,7.6596,371200.0
2007-12-28 14:50:00,10.12,10.12,10.1,10.1,446000.0,7.6596,7.6596,7.6444,7.6444,446000.0
2007-12-28 15:00:00,10.1,10.11,10.09,10.1,386400.0,7.6444,7.652,7.6369,7.6444,386400.0
2007-12-28 15:10:00,10.1,10.12,10.09,10.11,444400.0,7.6444,7.6596,7.6369,7.652,444400.0
2007-12-28 15:20:00,10.11,10.12,10.1,10.12,404000.0,7.652,7.6596,7.6444,7.6596,404000.0
2007-12-28 15:30:00,10.12,10.13,10.1,10.1,511400.0,7.6596,7.6671,7.6444,7.6444,511400.0
2007-12-28 15:40:00,10.1,10.11,10.1,10.1,618400.0,7.6444,7.652,7.6444,7.6444,618400.0
2007-12-28 15:50:00,10.1,10.1,10.07,10.07,1263000.0,7.6444,7.6444,7.6217,7.6217,1263000.0
2007-12-31 09:30:00,9.99,10.06,9.99,10.01,1155600.0,7.5612,7.6142,7.5612,7.5763,1155600.0
2007-12-31 09:40:00,10.01,10.03,9.99,10.03,675200.0,7.5763,7.5914,7.5612,7.5914,675200.0
2007-12-31 09:50:00,10.03,10.05,10.02,10.03,581200.0,7.5914,7.6066,7.5839,7.5914,581200.0
2007-12-31 10:00:00,10.03,10.05,10.02,10.03,955200.0,7.5914,7.6066,7.5839,7.5914,955200.0
2007-12-31 10:10:00,10.03,10.04,10.02,10.03,585200.0,7.5914,7.599,7.5839,7.5914,585200.0
2007-12-31 10:20:00,10.03,10.04,10.02,10.04,404000.0,7.5914,7.599,7.5839,7.599,404000.0
2007-12-31 10:30:00,10.04,10.05,10.03,10.03,297000.0,7.599,7.6066,7.5914,7.5914,297000.0
2007-12-31 10:40:00,10.03,10.04,10.03,10.03,437000.0,7.5914,7.599,7.5914,7.5914,437000.0
2007-12-31 10:50:00,10.04,10.06,10.03,10.05,338200.0,7.599,7.6142,7.5914,7.6066,338200.0
2007-12-31 11:00:00,10.05,10.09,10.04,10.09,1881000.0,7.6066,7.6369,7.599,7.6369,1881000.0
2007-12-31 11:10:00,10.09,10.12,10.09,10.11,421000.0,7.6369,7.6596,7.6369,7.652,421000.0
2007-12-31 11:20:00,10.11,10.12,10.08,10.12,330600.0,7.652,7.6596,7.6293,7.6596,330600.0
2007-12-31 11:30:00,10.11,10.15,10.11,10.15,461800.0,7.652,7.6823,7.652,7.6823,461800.0
2007-12-31 11:40:00,10.15,10.15,10.15,10.15,319000.0,7.6823,7.6823,7.6823,7.6823,319000.0
2007-12-31 11:50:00,10.15,10.15,10.12,10.13,429200.0,7.6823,7.6823,7.6596,7.6671,429200.0
2007-12-31 12:00:00,10.13,10.13,10.11,10.13,356000.0,7.6671,7.6671,7.652,7.6671,356000.0
2007-12-31 12:10:00,10.13,10.15,10.13,10.13,216400.0,7.6671,7.6823,7.6671,7.6671,216400.0
2007-12-31 12:20:00,10.13,10.15,10.13,10.13,429400.0,7.6671,7.6823,7.6671,7.6671,429400.0
2007-12-31 12:30:00,10.13,10.13,10.1,10.1,271200.0,7.6671,7.6671,7.6444,7.6444,271200.0
2007-12-31 12:40:00,10.1,10.13,10.1,10.11,240600.0,7.6444,7.6671,7.6444,7.652,240600.0
2007-12-31 12:50:00,10.11,10.13,10.11,10.12,254400.0,7.652,7.6671,7.652,7.6596,254400.0
2007-12-31 13:00:00,10.12,10.13,10.12,10.12,205800.0,7.6596,7.6671,7.6596,7.6596,205800.0
2007-12-31 13:10:00,10.13,10.14,10.1,10.11,392600.0,7.6671,7.6747,7.6444,7.652,392600.0
2007-12-31 13:20:00,10.11,10.12,10.1,10.11,390000.0,7.652,7.6596,7.6444,7.652,390000.0
2007-12-31 13:30:00,10.11,10.12,10.1,10.11,142800.0,7.652,7.6596,7.6444,7.652,142800.0
2007-12-31 13:40:00,10.12,10.13,10.11,10.13,208800.0,7.6596,7.6671,7.652,7.6671,208800.0
2007-12-31 13:50:00,10.13,10.15,10.12,10.13,1619800.0,7.6671,7.6823,7.6596,7.6671,1619800.0
2007-12-31 14:00:00,10.13,10.13,10.11,10.11,212600.0,7.6671,7.6671,7.652,7.652,212600.0
2007-12-31 14:10:00,10.11,10.15,10.11,10.14,228800.0,7.652,7.6823,7.652,7.6747,228800.0
2007-12-31 14:20:00,10.14,10.16,10.13,10.16,651600.0,7.6747,7.6898,7.6671,7.6898,651600.0
2007-12-31 14:30:00,10.15,10.19,10.15,10.18,504000.0,7.6823,7.7125,7.6823,7.705,504000.0
2007-12-31 14:40:00,10.19,10.2,10.16,10.19,422600.0,7.7125,7.7201,7.6898,7.7125,422600.0
2007-12-31 14:50:00,10.19,10.21,10.19,10.2,263800.0,7.7125,7.7277,7.7125,7.7201,263800.0
2007-12-31 15:00:00,10.21,10.22,10.2,10.22,691800.0,7.7277,7.7353,7.7201,7.7353,691800.0
2007-12-31 15:10:00,10.22,10.26,10.22,10.25,539800.0,7.7353,7.7655,7.7353,7.758,539800.0
2007-12-31 15:20:00,10.26,10.28,10.24,10.28,684000.0,7.7655,7.7807,7.7504,7.7807,684000.0
2007-12-31 15:30:00,10.28,10.28,10.25,10.26,903000.0,7.7807,7.7807,7.758,7.7655,903000.0
2007-12-31 15:40:00,10.26,10.27,10.21,10.24,1330200.0,7.7655,7.7731,7.7277,7.7504,1330200.0
2007-12-31 15:50:00,10.24,10.24,10.21,10.24,2075400.0,7.7504,7.7504,7.7277,7.7504,2075400.0
2008-01-02 09:30:00,10.09,10.09,9.96,9.98,1369600.0,7.6369,7.6369,7.5385,7.5536,1369600.0
2008-01-02 09:40:00,9.97,10.01,9.97,10.0,862600.0,7.546,7.5763,7.546,7.5687,862600.0
2008-01-02 09:50:00,10.0,10.01,9.92,9.92,1106800.0,7.5687,7.5763,7.5082,7.5082,1106800.0
2008-01-02 10:00:00,9.92,9.93,9.88,9.92,1598600.0,7.5082,7.5158,7.4779,7.5082,1598600.0
2008-01-02 10:10:00,9.92,9.94,9.9,9.92,795000.0,7.5082,7.5233,7.4931,7.5082,795000.0
2008-01-02 10:20:00,9.92,9.97,9.91,9.97,650000.0,7.5082,7.546,7.5006,7.546,650000.0
2008-01-02 10:30:00,9.97,9.99,9.96,9.97,881600.0,7.546,7.5612,7.5385,7.546,881600.0
2008-01-02 10:40:00,9.97,9.97,9.9,9.9,732200.0,7.546,7.546,7.4931,7.4931,732200.0
2008-01-02 10:50:00,9.9,9.92,9.88,9.88,855600.0,7.4931,7.5082,7.4779,7.4779,855600.0
2008-01-02 11:00:00,9.88,9.88,9.86,9.86,689000.0,7.4779,7.4779,7.4628,7.4628,689000.0
2008-01-02 11:10:00,9.86,9.86,9.8,9.83,929400.0,7.4628,7.4628,7.4174,7.4401,929400.0
2008-01-02 11:20:00,9.83,9.84,9.8,9.81,590200.0,7.4401,7.4476,7.4174,7.4249,590200.0
2008-01-02 11:30:00,9.81,9.81,9.76,9.77,824400.0,7.4249,7.4249,7.3871,7.3947,824400.0
2008-01-02 11:40:00,9.77,9.78,9.75,9.77,766200.0,7.3947,7.4022,7.3795,7.3947,766200.0
2008-01-02 11:50:00,9.77,9.8,9.76,9.8,544800.0,7.3947,7.4174,7.3871,7.4174,544800.0
2008-01-02 12:00:00,9.8,9.8,9.72,9.72,768800.0,7.4174,7.4174,7.3568,7.3568,768800.0
2008-01-02 12:10:00,9.73,9.73,9.7,9.72,987600.0,7.3644,7.3644,7.3417,7.3568,987600.0
2008-01-02 12:20:00,9.72,9.72,9.66,9.67,1044000.0,7.3568,7.3568,7.3114,7.319,1044000.0
2008-01-02 12:30:00,9.67,9.72,9.65,9.72,1552800.0,7.319,7.3568,7.3038,7.3568,1552800.0
2008-01-02 12:40:00,9.72,9.72,9.69,9.7,595600.0,7.3568,7.3568,7.3341,7.3417,595600.0
2008-01-02 12:50:00,9.71,9.72,9.7,9.7,565400.0,7.3492,7.3568,7.3417,7.3417,565400.0
2008-01-02 13:00:00,9.7,9.72,9.68,9.68,822000.0,7.3417,7.3568,7.3265,7.3265,822000.0
2008-01-02 13:10:00,9.68,9.69,9.67,9.69,597200.0,7.3265,7.3341,7.319,7.3341,597200.0
2008-01-02 13:20:00,9.69,9.69,9.68,9.69,544200.0,7.3341,7.3341,7.3265,7.3341,544200.0
2008-01-02 13:30:00,9.68,9.69,9.68,9.69,477800.0,7.3265,7.3341,7.3265,7.3341,477800.0
2008-01-02 13:40:00,9.69,9.71,9.68,9.71,720600.0,7.3341,7.3492,7.3265,7.3492,720600.0
2008-01-02 13:50:00,9.71,9.8,9.71,9.79,1656000.0,7.3492,7.4174,7.3492,7.4098,1656000.0
2008-01-02 14:00:00,9.78,9.79,9.75,9.79,753000.0,7.4022,7.4098,7.3795,7.4098,753000.0
2008-01-02 14:10:00,9.79,9.81,9.78,9.8,734600.0,7.4098,7.4249,7.4022,7.4174,734600.0
2008-01-02 14:20:00,9.8,9.8,9.78,9.79,941200.0,7.4174,7.4174,7.4022,7.4098,941200.0
2008-01-02 14:30:00,9.79,9.8,9.74,9.74,830200.0,7.4098,7.4174,7.372,7.372,830200.0
2008-01-02 14:40:00,9.74,9.76,9.71,9.72,1034000.0,7.372,7.3871,7.3492,7.3568,1034000.0
2008-01-02 14:50:00,9.72,9.74,9.71,9.71,1284800.0,7.3568,7.372,7.3492,7.3492,1284800.0
2008-01-02 15:00:00,9.71,9.71,9.67,9.67,1839400.0,7.3492,7.3492,7.319,7.319,1839400.0
2008-01-02 15:10:00,9.67,9.67,9.64,9.66,1831800.0,7.319,7.319,7.2963,7.3114,1831800.0
2008-01-02 15:20:00,9.66,9.7,9.65,9.68,1939400.0,7.3114,7.3417,7.3038,7.3265,1939400.0
2008-01-02 15:30:00,9.69,9.72,9.68,9.71,1318000.0,7.3341,7.3568,7.3265,7.3492,1318000.0
2008-01-02 15:40:00,9.71,9.72,9.69,9.71,1788000.0,7.3492,7.3568,7.3341,7.3492,1788000.0
2008-01-02 15:50:00,9.71,9.71,9.65,9.65,3717400.0,7.3492,7.3492,7.3038,7.3038,3717400.0
2008-01-03 09:30:00,9.68,9.7,9.56,9.56,1140800.0,7.3265,7.3417,7.2357,7.2357,1140800.0
2008-01-03 09:40:00,9.56,9.58,9.35,9.38,2121400.0,7.2357,7.2509,7.0768,7.0995,2121400.0
2008-01-03 09:50:00,9.38,9.42,9.38,9.4,787000.0,7.0995,7.1298,7.0995,7.1146,787000.0
2008-01-03 10:00:00,9.4,9.47,9.39,9.47,1360600.0,7.1146,7.1676,7.107,7.1676,1360600.0
2008-01-03 10:10:00,9.47,9.47,9.43,9.43,1001600.0,7.1676,7.1676,7.1373,7.1373,1001600.0
2008-01-03 10:20:00,9.43,9.43,9.4,9.4,1427200.0,7.1373,7.1373,7.1146,7.1146,1427200.0
2008-01-03 10:30:00,9.4,9.42,9.38,9.38,1087200.0,7.1146,7.1298,7.0995,7.0995,1087200.0
2008-01-03 10:40:00,9.38,9.39,9.36,9.38,832400.0,7.0995,7.107,7.0843,7.0995,832400.0
2008-01-03 10:50:00,9.37,9.38,9.31,9.32,868800.0,7.0919,7.0995,7.0465,7.0541,868800.0
2008-01-03 11:00:00,9.32,9.33,9.31,9.31,872600.0,7.0541,7.0616,7.0465,7.0465,872600.0
2008-01-03 11:10:00,9.31,9.37,9.29,9.35,1325200.0,7.0465,7.0919,7.0314,7.0768,1325200.0
2008-01-03 11:20:00,9.35,9.38,9.33,9.33,1052200.0,7.0768,7.0995,7.0616,7.0616,1052200.0
2008-01-03 11:30:00,9.33,9.34,9.31,9.33,1377000.0,7.0616,7.0692,7.0465,7.0616,1377000.0
2008-01-03 11:40:00,9.33,9.36,9.33,9.33,930000.0,7.0616,7.0843,7.0616,7.0616,930000.0
2008-01-03 11:50:00,9.33,9.36,9.33,9.36,732800.0,7.0616,7.0843,7.0616,7.0843,732800.0
2008-01-03 12:00:00,9.35,9.38,9.35,9.38,844800.0,7.0768,7.0995,7.0768,7.0995,844800.0
2008-01-03 12:10:00,9.38,9.4,9.35,9.35,1120800.0,7.0995,7.1146,7.0768,7.0768,1120800.0
2008-01-03 12:20:00,9.35,9.36,9.33,9.33,635200.0,7.0768,7.0843,7.0616,7.0616,635200.0
2008-01-03 12:30:00,9.33,9.33,9.32,9.33,484200.0,7.0616,7.0616,7.0541,7.0616,484200.0
2008-01-03 12:40:00,9.33,9.33,9.31,9.33,395400.0,7.0616,7.0616,7.0465,7.0616,395400.0
2008-01-03 12:50:00,9.33,9.33,9.31,9.33,546600.0,7.0616,7.0616,7.0465,7.0616,546600.0
2008-01-03 13:00:00,9.33,9.33,9.28,9.3,778400.0,7.0616,7.0616,7.0238,7.0389,778400.0
2008-01-03 13:10:00,9.3,9.3,9.27,9.29,1406600.0,7.0389,7.0389,7.0162,7.0314,1406600.0
2008-01-03 13:20:00,9.29,9.29,9.28,9.28,401000.0,7.0314,7.0314,7.0238,7.0238,401000.0
2008-01-03 13:30:00,9.28,9.28,9.24,9.28,2660600.0,7.0238,7.0238,6.9935,7.0238,2660600.0
2008-01-03 13:40:00,9.28,9.29,9.26,9.29,1338000.0,7.0238,7.0314,7.0087,7.0314,1338000.0
2008-01-03 13:50:00,9.29,9.3,9.28,9.28,525000.0,7.0314,7.0389,7.0238,7.0238,525000.0
2008-01-03 14:00:00,9.28,9.32,9.28,9.3,927400.0,7.0238,7.0541,7.0238,7.0389,927400.0
2008-01-03 14:10:00,9.3,9.34,9.3,9.31,850000.0,7.0389,7.0692,7.0389,7.0465,850000.0
2008-01-03 14:20:00,9.31,9.33,9.31,9.32,771000.0,7.0465,7.0616,7.0465,7.0541,771000.0
2008-01-03 14:30:00,9.32,9.34,9.31,9.34,550600.0,7.0541,7.0692,7.0465,7.0692,550600.0
2008-01-03 14:40:00,9.34,9.37,9.33,9.36,1440800.0,7.0692,7.0919,7.0616,7.0843,1440800.0
2008-01-03 14:50:00,9.36,9.4,9.36,9.4,1482600.0,7.0843,7.1146,7.0843,7.1146,1482600.0
2008-01-03 15:00:00,9.4,9.4,9.38,9.4,977000.0,7.1146,7.1146,7.0995,7.1146,977000.0
2008-01-03 15:10:00,9.39,9.4,9.37,9.37,1273200.0,7.107,7.1146,7.0919,7.0919,1273200.0
2008-01-03 15:20:00,9.37,9.38,9.31,9.32,2340600.0,7.0919,7.0995,7.0465,7.0541,2340600.0
2008-01-03 15:30:00,9.32,9.32,9.29,9.31,1301600.0,7.0541,7.0541,7.0314,7.0465,1301600.0
2008-01-03 15:40:00,9.31,9.38,9.31,9.37,2187400.0,7.0465,7.0995,7.0465,7.0919,2187400.0
2008-01-03 15:50:00,9.37,9.37,9.34,9.36,2293800.0,7.0919,7.0919,7.0692,7.0843,2293800.0
2008-01-04 09:30:00,9.24,9.24,9.05,9.13,1551600.0,6.9935,6.9935,6.8497,6.9103,1551600.0
2008-01-04 09:40:00,9.13,9.27,9.13,9.22,1071200.0,6.9103,7.0162,6.9103,6.9784,1071200.0
2008-01-04 09:50:00,9.23,9.24,9.17,9.19,475800.0,6.9859,6.9935,6.9405,6.9557,475800.0
2008-01-04 10:00:00,9.19,9.24,9.17,9.21,1267600.0,6.9557,6.9935,6.9405,6.9708,1267600.0
2008-01-04 10:10:00,9.21,9.22,9.17,9.18,562000.0,6.9708,6.9784,6.9405,6.9481,562000.0
2008-01-04 10:20:00,9.18,9.19,9.13,9.13,742200.0,6.9481,6.9557,6.9103,6.9103,742200.0
2008-01-04 10:30:00,9.13,9.13,9.08,9.09,953600.0,6.9103,6.9103,6.8724,6.88,953600.0
2008-01-04 10:40:00,9.09,9.11,9.08,9.08,730800.0,6.88,6.8951,6.8724,6.8724,730800.0
2008-01-04 10:50:00,9.08,9.09,9.05,9.05,1267200.0,6.8724,6.88,6.8497,6.8497,1267200.0
2008-01-04 11:00:00,9.05,9.06,9.03,9.03,871400.0,6.8497,6.8573,6.8346,6.8346,871400.0
2008-01-04 11:10:00,9.03,9.04,9.0,9.03,1097600.0,6.8346,6.8421,6.8119,6.8346,1097600.0
2008-01-04 11:20:00,9.03,9.1,9.01,9.09,1134600.0,6.8346,6.8876,6.8194,6.88,1134600.0
2008-01-04 11:30:00,9.09,9.11,9.09,9.11,361400.0,6.88,6.8951,6.88,6.8951,361400.0
2008-01-04 11:40:00,9.11,9.11,9.05,9.05,624400.0,6.8951,6.8951,6.8497,6.8497,624400.0
2008-01-04 11:50:00,9.05,9.06,9.03,9.05,723800.0,6.8497,6.8573,6.8346,6.8497,723800.0
2008-01-04 12:00:00,9.05,9.07,9.04,9.06,960400.0,6.8497,6.8648,6.8421,6.8573,960400.0
2008-01-04 12:10:00,9.06,9.12,9.06,9.11,767800.0,6.8573,6.9027,6.8573,6.8951,767800.0
2008-01-04 12:20:00,9.11,9.13,9.1,9.13,798200.0,6.8951,6.9103,6.8876,6.9103,798200.0
2008-01-04 12:30:00,9.13,9.13,9.1,9.13,587600.0,6.9103,6.9103,6.8876,6.9103,587600.0
2008-01-04 12:40:00,9.13,9.13,9.1,9.12,850000.0,6.9103,6.9103,6.8876,6.9027,850000.0
2008-01-04 12:50:00,9.12,9.12,9.09,9.12,684200.0,6.9027,6.9027,6.88,6.9027,684200.0
2008-01-04 13:00:00,9.11,9.12,9.1,9.1,817400.0,6.8951,6.9027,6.8876,6.8876,817400.0
2008-01-04 13:10:00,9.1,9.11,9.1,9.1,610600.0,6.8876,6.8951,6.8876,6.8876,610600.0
2008-01-04 13:20:00,9.1,9.11,9.1,9.11,882000.0,6.8876,6.8951,6.8876,6.8951,882000.0
2008-01-04 13:30:00,9.11,9.15,9.1,9.11,873600.0,6.8951,6.9254,6.8876,6.8951,873600.0
2008-01-04 13:40:00,9.11,9.11,9.1,9.11,984400.0,6.8951,6.8951,6.8876,6.8951,984400.0
2008-01-04 13:50:00,9.11,9.13,9.11,9.13,904600.0,6.8951,6.9103,6.8951,6.9103,904600.0
2008-01-04 14:00:00,9.13,9.15,9.13,9.14,570600.0,6.9103,6.9254,6.9103,6.9178,570600.0
2008-01-04 14:10:00,9.14,9.15,9.13,9.15,789200.0,6.9178,6.9254,6.9103,6.9254,789200.0
2008-01-04 14:20:00,9.15,9.15,9.1,9.11,602000.0,6.9254,6.9254,6.8876,6.8951,602000.0
2008-01-04 14:30:00,9.11,9.11,9.09,9.1,1036600.0,6.8951,6.8951,6.88,6.8876,1036600.0
2008-01-04 14:40:00,9.09,9.1,9.04,9.06,1179800.0,6.88,6.8876,6.8421,6.8573,1179800.0
2008-01-04 14:50:00,9.06,9.08,9.03,9.07,1326600.0,6.8573,6.8724,6.8346,6.8648,1326600.0
2008-01-04 15:00:00,9.07,9.12,9.06,9.11,851800.0,6.8648,6.9027,6.8573,6.8951,851800.0
2008-01-04 15:10:00,9.12,9.12,9.1,9.11,711800.0,6.9027,6.9027,6.8876,6.8951,711800.0
2008-01-04 15:20:00,9.11,9.13,9.09,9.12,706800.0,6.8951,6.9103,6.88,6.9027,706800.0
2008-01-04 15:30:00,9.12,9.13,9.12,9.12,949800.0,6.9027,6.9103,6.9027,6.9027,949800.0
2008-01-04 15:40:00,9.12,9.12,9.08,9.08,1338600.0,6.9027,6.9027,6.8724,6.8724,1338600.0
2008-01-04 15:50:00,9.08,9.08,9.03,9.04,3957000.0,6.8724,6.8724,6.8346,6.8421,3957000.0
2008-01-07 09:30:00,9.15,9.16,9.06,9.06,1163400.0,6.9254,6.933,6.8573,6.8573,1163400.0
2008-01-07 09:40:00,9.06,9.18,9.06,9.18,572800.0,6.8573,6.9481,6.8573,6.9481,572800.0
2008-01-07 09:50:00,9.18,9.2,9.15,9.18,901800.0,6.9481,6.9632,6.9254,6.9481,901800.0
2008-01-07 10:00:00,9.18,9.21,9.17,9.19,1122200.0,6.9481,6.9708,6.9405,6.9557,1122200.0
2008-01-07 10:10:00,9.19,9.2,9.16,9.17,702800.0,6.9557,6.9632,6.933,6.9405,702800.0
2008-01-07 10:20:00,9.17,9.25,9.13,9.21,1678200.0,6.9405,7.0011,6.9103,6.9708,1678200.0
2008-01-07 10:30:00,9.21,9.22,9.13,9.13,1016800.0,6.9708,6.9784,6.9103,6.9103,1016800.0
2008-01-07 10:40:00,9.13,9.16,9.13,9.14,699200.0,6.9103,6.933,6.9103,6.9178,699200.0
2008-01-07 10:50:00,9.14,9.17,9.13,9.15,1050600.0,6.9178,6.9405,6.9103,6.9254,1050600.0
2008-01-07 11:00:00,9.15,9.24,9.15,9.24,909000.0,6.9254,6.9935,6.9254,6.9935,909000.0
2008-01-07 11:10:00,9.24,9.26,9.17,9.18,1225600.0,6.9935,7.0087,6.9405,6.9481,1225600.0
2008-01-07 11:20:00,9.18,9.21,9.18,9.2,647600.0,6.9481,6.9708,6.9481,6.9632,647600.0
2008-01-07 11:30:00,9.2,9.25,9.2,9.24,1466600.0,6.9632,7.0011,6.9632,6.9935,1466600.0
2008-01-07 11:40:00,9.24,9.29,9.24,9.28,923200.0,6.9935,7.0314,6.9935,7.0238,923200.0
2008-01-07 11:50:00,9.28,9.38,9.28,9.37,1620800.0,7.0238,7.0995,7.0238,7.0919,1620800.0
2008-01-07 12:00:00,9.37,9.37,9.33,9.34,1157800.0,7.0919,7.0919,7.0616,7.0692,1157800.0
2008-01-07 12:10:00,9.34,9.36,9.33,9.33,713800.0,7.0692,7.0843,7.0616,7.0616,713800.0
2008-01-07 12:20:00,9.33,9.4,9.33,9.4,600000.0,7.0616,7.1146,7.0616,7.1146,600000.0
2008-01-07 12:30:00,9.4,9.4,9.37,9.38,454800.0,7.1146,7.1146,7.0919,7.0995,454800.0
2008-01-07 12:40:00,9.38,9.38,9.31,9.33,562800.0,7.0995,7.0995,7.0465,7.0616,562800.0
2008-01-07 12:50:00,9.33,9.36,9.32,9.33,893200.0,7.0616,7.0843,7.0541,7.0616,893200.0
2008-01-07 13:00:00,9.33,9.34,9.28,9.29,916200.0,7.0616,7.0692,7.0238,7.0314,916200.0
2008-01-07 13:10:00,9.29,9.3,9.24,9.26,656400.0,7.0314,7.0389,6.9935,7.0087,656400.0
2008-01-07 13:20:00,9.26,9.28,9.24,9.24,881800.0,7.0087,7.0238,6.9935,6.9935,881800.0
2008-01-07 13:30:00,9.24,9.25,9.22,9.22,650000.0,6.9935,7.0011,6.9784,6.9784,650000.0
2008-01-07 13:40:00,9.22,9.22,9.18,9.2,546400.0,6.9784,6.9784,6.9481,6.9632,546400.0
2008-01-07 13:50:00,9.21,9.21,9.16,9.17,665400.0,6.9708,6.9708,6.933,6.9405,665400.0
2008-01-07 14:00:00,9.17,9.19,9.15,9.16,544000.0,6.9405,6.9557,6.9254,6.933,544000.0
2008-01-07 14:10:00,9.17,9.18,9.15,9.17,763400.0,6.9405,6.9481,6.9254,6.9405,763400.0
2008-01-07 14:20:00,9.18,9.19,9.17,9.19,584200.0,6.9481,6.9557,6.9405,6.9557,584200.0
2008-01-07 14:30:00,9.18,9.22,9.18,9.21,481000.0,6.9481,6.9784,6.9481,6.9708,481000.0
2008-01-07 14:40:00,9.22,9.22,9.17,9.17,582400.0,6.9784,6.9784,6.9405,6.9405,582400.0
2008-01-07 14:50:00,9.18,9.19,9.13,9.16,650600.0,6.9481,6.9557,6.9103,6.933,650600.0
2008-01-07 15:00:00,9.18,9.19,9.16,9.17,752800.0,6.9481,6.9557,6.933,6.9405,752800.0
2008-01-07 15:10:00,9.17,9.19,9.15,9.15,571400.0,6.9405,6.9557,6.9254,6.9254,571400.0
2008-01-07 15:20:00,9.15,9.15,9.13,9.14,973400.0,6.9254,6.9254,6.9103,6.9178,973400.0
2008-01-07 15:30:00,9.14,9.15,9.12,9.12,886400.0,6.9178,6.9254,6.9027,6.9027,886400.0
2008-01-07 15:40:00,9.13,9.2,9.1,9.19,2092800.0,6.9103,6.9632,6.8876,6.9557,2092800.0
2008-01-07 15:50:00,9.19,9.21,9.19,9.2,2243400.0,6.9557,6.9708,6.9557,6.9632,2243400.0
2008-01-08 09:30:00,10.08,10.12,10.0,10.03,11763000.0,7.6293,7.6596,7.5687,7.5914,11763000.0
2008-01-08 09:40:00,10.03,10.18,10.01,10.1,5895600.0,7.5914,7.705,7.5763,7.6444,5895600.0
2008-01-08 09:50:00,10.1,10.14,10.06,10.1,4912000.0,7.6444,7.6747,7.6142,7.6444,4912000.0
2008-01-08 10:00:00,10.1,10.13,10.08,10.13,5382800.0,7.6444,7.6671,7.6293,7.6671,5382800.0
2008-01-08 10:10:00,10.13,10.22,10.13,10.15,5973000.0,7.6671,7.7353,7.6671,7.6823,5973000.0
2008-01-08 10:20:00,10.15,10.28,10.15,10.26,4201400.0,7.6823,7.7807,7.6823,7.7655,4201400.0
2008-01-08 10:30:00,10.26,10.51,10.25,10.34,7208200.0,7.7655,7.9547,7.758,7.8261,7208200.0
2008-01-08 10:40:00,10.34,10.36,10.24,10.27,3630000.0,7.8261,7.8412,7.7504,7.7731,3630000.0
2008-01-08 10:50:00,10.27,10.28,10.24,10.25,2114200.0,7.7731,7.7807,7.7504,7.758,2114200.0
2008-01-08 11:00:00,10.24,10.27,10.22,10.24,1813400.0,7.7504,7.7731,7.7353,7.7504,1813400.0
2008-01-08 11:10:00,10.24,10.24,10.16,10.17,1968800.0,7.7504,7.7504,7.6898,7.6974,1968800.0
2008-01-08 11:20:00,10.16,10.17,10.09,10.09,3319800.0,7.6898,7.6974,7.6369,7.6369,3319800.0
2008-01-08 11:30:00,10.09,10.11,10.05,10.08,1866400.0,7.6369,7.652,7.6066,7.6293,1866400.0
2008-01-08 11:40:00,10.08,10.09,10.0,10.05,2728600.0,7.6293,7.6369,7.5687,7.6066,2728600.0
2008-01-08 11:50:00,10.05,10.15,10.04,10.12,1908200.0,7.6066,7.6823,7.599,7.6596,1908200.0
2008-01-08 12:00:00,10.11,10.12,10.04,10.05,1391400.0,7.652,7.6596,7.599,7.6066,1391400.0
2008-01-08 12:10:00,10.05,10.1,10.04,10.1,2176400.0,7.6066,7.6444,7.599,7.6444,2176400.0
2008-01-08 12:20:00,10.1,10.14,10.1,10.1,1891800.0,7.6444,7.6747,7.6444,7.6444,1891800.0
2008-01-08 12:30:00,10.1,10.11,10.04,10.05,1513800.0,7.6444,7.652,7.599,7.6066,1513800.0
2008-01-08 12:40:00,10.04,10.09,10.03,10.06,1692000.0,7.599,7.6369,7.5914,7.6142,1692000.0
2008-01-08 12:50:00,10.07,10.1,10.06,10.1,1963000.0,7.6217,7.6444,7.6142,7.6444,1963000.0
2008-01-08 13:00:00,10.1,10.13,10.08,10.11,2102600.0,7.6444,7.6671,7.6293,7.652,2102600.0
2008-01-08 13:10:00,10.12,10.14,10.11,10.13,1266800.0,7.6596,7.6747,7.652,7.6671,1266800.0
2008-01-08 13:20:00,10.13,10.19,10.13,10.18,1573000.0,7.6671,7.7125,7.6671,7.705,1573000.0
2008-01-08 13:30:00,10.18,10.19,10.13,10.13,1083600.0,7.705,7.7125,7.6671,7.6671,1083600.0
2008-01-08 13:40:00,10.13,10.15,10.12,10.13,1786400.0,7.6671,7.6823,7.6596,7.6671,1786400.0
2008-01-08 13:50:00,10.13,10.15,10.11,10.12,1638400.0,7.6671,7.6823,7.652,7.6596,1638400.0
2008-01-08 14:00:00,10.12,10.15,10.12,10.15,1150200.0,7.6596,7.6823,7.6596,7.6823,1150200.0
2008-01-08 14:10:00,10.15,10.16,10.14,10.15,1101200.0,7.6823,7.6898,7.6747,7.6823,1101200.0
2008-01-08 14:20:00,10.15,10.19,10.15,10.19,1164000.0,7.6823,7.7125,7.6823,7.7125,1164000.0
2008-01-08 14:30:00,10.19,10.24,10.18,10.19,1945800.0,7.7125,7.7504,7.705,7.7125,1945800.0
2008-01-08 14:40:00,10.19,10.19,10.12,10.15,1871200.0,7.7125,7.7125,7.6596,7.6823,1871200.0
2008-01-08 14:50:00,10.15,10.19,10.09,10.1,2374000.0,7.6823,7.7125,7.6369,7.6444,2374000.0
2008-01-08 15:00:00,10.11,10.12,10.06,10.06,3059600.0,7.652,7.6596,7.6142,7.6142,3059600.0
2008-01-08 15:10:00,10.06,10.19,10.03,10.03,2492200.0,7.6142,7.7125,7.5914,7.5914,2492200.0
2008-01-08 15:20:00,10.04,10.04,9.93,9.99,4493800.0,7.599,7.599,7.5158,7.5612,4493800.0
2008-01-08 15:30:00,9.99,10.08,9.98,10.06,4081400.0,7.5612,7.6293,7.5536,7.6142,4081400.0
2008-01-08 15:40:00,10.05,10.08,9.99,10.02,3936800.0,7.6066,7.6293,7.5612,7.5839,3936800.0
2008-01-08 15:50:00,10.03,10.03,9.92,9.92,5076800.0,7.5914,7.5914,7.5082,7.5082,5076800.0
2008-01-09 09:30:00,10.0,10.09,9.95,9.97,1874200.0,7.5687,7.6369,7.5309,7.546,1874200.0
2008-01-09 09:40:00,9.97,9.99,9.72,9.81,2690400.0,7.546,7.5612,7.3568,7.4249,2690400.0
2008-01-09 09:50:00,9.8,9.81,9.64,9.77,2027400.0,7.4174,7.4249,7.2963,7.3947,2027400.0
2008-01-09 10:00:00,9.77,9.84,9.74,9.81,1377600.0,7.3947,7.4476,7.372,7.4249,1377600.0
2008-01-09 10:10:00,9.8,9.81,9.68,9.7,1121400.0,7.4174,7.4249,7.3265,7.3417,1121400.0
2008-01-09 10:20:00,9.7,9.7,9.63,9.66,1412200.0,7.3417,7.3417,7.2887,7.3114,1412200.0
2008-01-09 10:30:00,9.66,9.74,9.61,9.72,1296800.0,7.3114,7.372,7.2736,7.3568,1296800.0
2008-01-09 10:40:00,9.72,9.72,9.67,9.67,916600.0,7.3568,7.3568,7.319,7.319,916600.0
2008-01-09 10:50:00,9.67,9.71,9.65,9.7,853000.0,7.319,7.3492,7.3038,7.3417,853000.0
2008-01-09 11:00:00,9.7,9.74,9.7,9.74,648800.0,7.3417,7.372,7.3417,7.372,648800.0
2008-01-09 11:10:00,9.74,9.79,9.71,9.78,1205600.0,7.372,7.4098,7.3492,7.4022,1205600.0
2008-01-09 11:20:00,9.78,9.79,9.74,9.76,803400.0,7.4022,7.4098,7.372,7.3871,803400.0
2008-01-09 11:30:00,9.76,9.78,9.71,9.74,1109400.0,7.3871,7.4022,7.3492,7.372,1109400.0
2008-01-09 11:40:00,9.74,9.75,9.71,9.72,558600.0,7.372,7.3795,7.3492,7.3568,558600.0
2008-01-09 11:50:00,9.72,9.74,9.69,9.72,735200.0,7.3568,7.372,7.3341,7.3568,735200.0
2008-01-09 12:00:00,9.72,9.78,9.71,9.76,937800.0,7.3568,7.4022,7.3492,7.3871,937800.0
2008-01-09 12:10:00,9.76,9.77,9.72,9.74,1028400.0,7.3871,7.3947,7.3568,7.372,1028400.0
2008-01-09 12:20:00,9.74,9.75,9.71,9.75,802800.0,7.372,7.3795,7.3492,7.3795,802800.0
2008-01-09 12:30:00,9.74,9.75,9.71,9.72,616000.0,7.372,7.3795,7.3492,7.3568,616000.0
2008-01-09 12:40:00,9.72,9.73,9.66,9.68,795200.0,7.3568,7.3644,7.3114,7.3265,795200.0
2008-01-09 12:50:00,9.68,9.68,9.63,9.65,937000.0,7.3265,7.3265,7.2887,7.3038,937000.0
2008-01-09 13:00:00,9.65,9.69,9.63,9.65,881200.0,7.3038,7.3341,7.2887,7.3038,881200.0
2008-01-09 13:10:00,9.66,9.68,9.61,9.61,1156200.0,7.3114,7.3265,7.2736,7.2736,1156200.0
2008-01-09 13:20:00,9.62,9.62,9.58,9.59,1014600.0,7.2811,7.2811,7.2509,7.2584,1014600.0
2008-01-09 13:30:00,9.59,9.62,9.55,9.62,1083800.0,7.2584,7.2811,7.2281,7.2811,1083800.0
2008-01-09 13:40:00,9.62,9.63,9.58,9.62,650200.0,7.2811,7.2887,7.2509,7.2811,650200.0
2008-01-09 13:50:00,9.62,9.62,9.56,9.6,796000.0,7.2811,7.2811,7.2357,7.266,796000.0
2008-01-09 14:00:00,9.59,9.59,9.53,9.54,1055200.0,7.2584,7.2584,7.213,7.2206,1055200.0
2008-01-09 14:10:00,9.54,9.55,9.51,9.53,1032400.0,7.2206,7.2281,7.1979,7.213,1032400.0
2008-01-09 14:20:00,9.53,9.59,9.52,9.59,670400.0,7.213,7.2584,7.2054,7.2584,670400.0
2008-01-09 14:30:00,9.59,9.68,9.57,9.65,1303200.0,7.2584,7.3265,7.2433,7.3038,1303200.0
2008-01-09 14:40:00,9.65,9.72,9.62,9.71,810000.0,7.3038,7.3568,7.2811,7.3492,810000.0
2008-01-09 14:50:00,9.71,9.74,9.65,9.69,1419800.0,7.3492,7.372,7.3038,7.3341,1419800.0
2008-01-09 15:00:00,9.69,9.75,9.67,9.75,1159600.0,7.3341,7.3795,7.319,7.3795,1159600.0
2008-01-09 15:10:00,9.75,9.75,9.67,9.74,1227800.0,7.3795,7.3795,7.319,7.372,1227800.0
2008-01-09 15:20:00,9.74,9.76,9.7,9.71,1198400.0,7.372,7.3871,7.3417,7.3492,1198400.0
2008-01-09 15:30:00,9.71,9.76,9.68,9.75,1628400.0,7.3492,7.3871,7.3265,7.3795,1628400.0
2008-01-09 15:40:00,9.74,9.75,9.72,9.75,1632000.0,7.372,7.3795,7.3568,7.3795,1632000.0
2008-01-09 15:50:00,9.74,9.75,9.72,9.73,3307200.0,7.372,7.3795,7.3568,7.3644,3307200.0
2008-01-10 09:30:00,9.65,9.74,9.59,9.65,1286400.0,7.3038,7.372,7.2584,7.3038,1286400.0
2008-01-10 09:40:00,9.65,9.71,9.62,9.7,763400.0,7.3038,7.3492,7.2811,7.3417,763400.0
2008-01-10 09:50:00,9.69,9.7,9.65,9.7,693600.0,7.3341,7.3417,7.3038,7.3417,693600.0
2008-01-10 10:00:00,9.7,9.9,9.69,9.87,2275800.0,7.3417,7.4931,7.3341,7.4703,2275800.0
2008-01-10 10:10:00,9.87,9.93,9.78,9.93,931600.0,7.4703,7.5158,7.4022,7.5158,931600.0
2008-01-10 10:20:00,9.93,9.93,9.81,9.83,831800.0,7.5158,7.5158,7.4249,7.4401,831800.0
2008-01-10 10:30:00,9.83,9.83,9.79,9.8,1080800.0,7.4401,7.4401,7.4098,7.4174,1080800.0
2008-01-10 10:40:00,9.8,9.8,9.72,9.72,947400.0,7.4174,7.4174,7.3568,7.3568,947400.0
2008-01-10 10:50:00,9.72,9.76,9.72,9.75,810600.0,7.3568,7.3871,7.3568,7.3795,810600.0
2008-01-10 11:00:00,9.74,9.75,9.72,9.74,394000.0,7.372,7.3795,7.3568,7.372,394000.0
2008-01-10 11:10:00,9.74,9.8,9.74,9.78,1288600.0,7.372,7.4174,7.372,7.4022,1288600.0
2008-01-10 11:20:00,9.78,9.79,9.76,9.77,218600.0,7.4022,7.4098,7.3871,7.3947,218600.0
2008-01-10 11:30:00,9.78,9.8,9.77,9.79,479000.0,7.4022,7.4174,7.3947,7.4098,479000.0
2008-01-10 11:40:00,9.79,9.8,9.76,9.77,508600.0,7.4098,7.4174,7.3871,7.3947,508600.0
2008-01-10 11:50:00,9.78,9.8,9.76,9.76,402600.0,7.4022,7.4174,7.3871,7.3871,402600.0
2008-01-10 12:00:00,9.76,9.78,9.75,9.78,557400.0,7.3871,7.4022,7.3795,7.4022,557400.0
2008-01-10 12:10:00,9.78,9.85,9.77,9.82,1287600.0,7.4022,7.4552,7.3947,7.4325,1287600.0
2008-01-10 12:20:00,9.83,9.9,9.81,9.83,1391200.0,7.4401,7.4931,7.4249,7.4401,1391200.0
2008-01-10 12:30:00,9.83,9.86,9.74,9.74,1030400.0,7.4401,7.4628,7.372,7.372,1030400.0
2008-01-10 12:40:00,9.74,9.79,9.72,9.78,684800.0,7.372,7.4098,7.3568,7.4022,684800.0
2008-01-10 12:50:00,9.78,9.88,9.76,9.84,860400.0,7.4022,7.4779,7.3871,7.4476,860400.0
2008-01-10 13:00:00,9.84,9.88,9.81,9.83,707000.0,7.4476,7.4779,7.4249,7.4401,707000.0
2008-01-10 13:10:00,9.83,9.87,9.79,9.85,1241800.0,7.4401,7.4703,7.4098,7.4552,1241800.0
2008-01-10 13:20:00,9.86,9.95,9.86,9.93,940200.0,7.4628,7.5309,7.4628,7.5158,940200.0
2008-01-10 13:30:00,9.94,9.94,9.85,9.87,1050200.0,7.5233,7.5233,7.4552,7.4703,1050200.0
2008-01-10 13:40:00,9.87,9.93,9.87,9.92,819000.0,7.4703,7.5158,7.4703,7.5082,819000.0
2008-01-10 13:50:00,9.92,9.94,9.87,9.94,1011800.0,7.5082,7.5233,7.4703,7.5233,1011800.0
2008-01-10 14:00:00,9.93,10.0,9.93,9.96,1438800.0,7.5158,7.5687,7.5158,7.5385,1438800.0
2008-01-10 14:10:00,9.96,10.12,9.96,10.12,1697800.0,7.5385,7.6596,7.5385,7.6596,1697800.0
2008-01-10 14:20:00,10.11,10.19,10.1,10.15,1925200.0,7.652,7.7125,7.6444,7.6823,1925200.0
2008-01-10 14:30:00,10.14,10.19,10.11,10.15,1344800.0,7.6747,7.7125,7.652,7.6823,1344800.0
2008-01-10 14:40:00,10.16,10.17,10.13,10.15,1089600.0,7.6898,7.6974,7.6671,7.6823,1089600.0
2008-01-10 14:50:00,10.15,10.21,10.14,10.15,1293200.0,7.6823,7.7277,7.6747,7.6823,1293200.0
2008-01-10 15:00:00,10.15,10.24,10.15,10.22,1303800.0,7.6823,7.7504,7.6823,7.7353,1303800.0
2008-01-10 15:10:00,10.22,10.24,10.18,10.18,928000.0,7.7353,7.7504,7.705,7.705,928000.0
2008-01-10 15:20:00,10.18,10.2,10.17,10.18,885800.0,7.705,7.7201,7.6974,7.705,885800.0
2008-01-10 15:30:00,10.18,10.24,10.18,10.21,1699000.0,7.705,7.7504,7.705,7.7277,1699000.0
2008-01-10 15:40:00,10.21,10.21,10.12,10.15,2127800.0,7.7277,7.7277,7.6596,7.6823,2127800.0
2008-01-10 15:50:00,10.15,10.17,10.13,10.15,2891600.0,7.6823,7.6974,7.6671,7.6823,2891600.0
2008-01-11 09:30:00,9.99,10.04,9.9,9.91,2499400.0,7.5612,7.599,7.4931,7.5006,2499400.0
2008-01-11 09:40:00,9.91,9.92,9.77,9.81,1572600.0,7.5006,7.5082,7.3947,7.4249,1572600.0
2008-01-11 09:50:00,9.82,9.86,9.8,9.83,966400.0,7.4325,7.4628,7.4174,7.4401,966400.0
2008-01-11 10:00:00,9.83,9.85,9.81,9.82,1202200.0,7.4401,7.4552,7.4249,7.4325,1202200.0
2008-01-11 10:10:00,9.82,9.86,9.76,9.78,1046600.0,7.4325,7.4628,7.3871,7.4022,1046600.0
2008-01-11 10:20:00,9.78,9.84,9.78,9.84,658400.0,7.4022,7.4476,7.4022,7.4476,658400.0
2008-01-11 10:30:00,9.83,9.92,9.83,9.89,1325600.0,7.4401,7.5082,7.4401,7.4855,1325600.0
2008-01-11 10:40:00,9.89,9.92,9.86,9.9,581200.0,7.4855,7.5082,7.4628,7.4931,581200.0
2008-01-11 10:50:00,9.9,9.91,9.88,9.88,826600.0,7.4931,7.5006,7.4779,7.4779,826600.0
2008-01-11 11:00:00,9.88,9.89,9.83,9.86,599800.0,7.4779,7.4855,7.4401,7.4628,599800.0
2008-01-11 11:10:00,9.86,9.88,9.85,9.85,278400.0,7.4628,7.4779,7.4552,7.4552,278400.0
2008-01-11 11:20:00,9.85,9.9,9.85,9.89,373800.0,7.4552,7.4931,7.4552,7.4855,373800.0
2008-01-11 11:30:00,9.89,9.94,9.89,9.9,712200.0,7.4855,7.5233,7.4855,7.4931,712200.0
2008-01-11 11:40:00,9.9,9.91,9.9,9.9,578600.0,7.4931,7.5006,7.4931,7.4931,578600.0
2008-01-11 11:50:00,9.9,9.9,9.86,9.86,520800.0,7.4931,7.4931,7.4628,7.4628,520800.0
2008-01-11 12:00:00,9.87,9.87,9.8,9.8,548000.0,7.4703,7.4703,7.4174,7.4174,548000.0
2008-01-11 12:10:00,9.8,9.85,9.79,9.81,560200.0,7.4174,7.4552,7.4098,7.4249,560200.0
2008-01-11 12:20:00,9.81,9.83,9.79,9.83,332200.0,7.4249,7.4401,7.4098,7.4401,332200.0
2008-01-11 12:30:00,9.83,9.83,9.79,9.79,404400.0,7.4401,7.4401,7.4098,7.4098,404400.0
2008-01-11 12:40:00,9.79,9.84,9.79,9.81,692800.0,7.4098,7.4476,7.4098,7.4249,692800.0
2008-01-11 12:50:00,9.81,9.88,9.8,9.88,472600.0,7.4249,7.4779,7.4174,7.4779,472600.0
2008-01-11 13:00:00,9.87,9.88,9.83,9.83,483400.0,7.4703,7.4779,7.4401,7.4401,483400.0
2008-01-11 13:10:00,9.83,9.85,9.83,9.83,590000.0,7.4401,7.4552,7.4401,7.4401,590000.0
2008-01-11 13:20:00,9.83,9.87,9.83,9.85,520400.0,7.4401,7.4703,7.4401,7.4552,520400.0
2008-01-11 13:30:00,9.86,9.87,9.82,9.82,279400.0,7.4628,7.4703,7.4325,7.4325,279400.0
2008-01-11 13:40:00,9.82,9.85,9.8,9.83,806200.0,7.4325,7.4552,7.4174,7.4401,806200.0
2008-01-11 13:50:00,9.83,9.87,9.83,9.86,588800.0,7.4401,7.4703,7.4401,7.4628,588800.0
2008-01-11 14:00:00,9.85,9.88,9.85,9.88,804400.0,7.4552,7.4779,7.4552,7.4779,804400.0
2008-01-11 14:10:00,9.88,9.94,9.87,9.92,1338200.0,7.4779,7.5233,7.4703,7.5082,1338200.0
2008-01-11 14:20:00,9.92,9.93,9.88,9.92,578400.0,7.5082,7.5158,7.4779,7.5082,578400.0
2008-01-11 14:30:00,9.92,9.94,9.89,9.93,1052600.0,7.5082,7.5233,7.4855,7.5158,1052600.0
2008-01-11 14:40:00,9.93,9.94,9.88,9.9,911000.0,7.5158,7.5233,7.4779,7.4931,911000.0
2008-01-11 14:50:00,9.9,9.93,9.88,9.92,760200.0,7.4931,7.5158,7.4779,7.5082,760200.0
2008-01-11 15:00:00,9.92,9.94,9.85,9.86,1057200.0,7.5082,7.5233,7.4552,7.4628,1057200.0
2008-01-11 15:10:00,9.85,9.85,9.8,9.81,1082800.0,7.4552,7.4552,7.4174,7.4249,1082800.0
2008-01-11 15:20:00,9.82,9.88,9.81,9.86,1147200.0,7.4325,7.4779,7.4249,7.4628,1147200.0
2008-01-11 15:30:00,9.86,9.92,9.85,9.92,1022200.0,7.4628,7.5082,7.4552,7.5082,1022200.0
2008-01-11 15:40:00,9.92,9.94,9.9,9.93,1584200.0,7.5082,7.5233,7.4931,7.5158,1584200.0
2008-01-11 15:50:00,9.93,9.93,9.88,9.9,2279400.0,7.5158,7.5158,7.4779,7.4931,2279400.0
2008-01-14 09:30:00,9.98,9.98,9.86,9.87,745800.0,7.5536,7.5536,7.4628,7.4703,745800.0
2008-01-14 09:40:00,9.87,9.92,9.84,9.9,546000.0,7.4703,7.5082,7.4476,7.4931,546000.0
2008-01-14 09:50:00,9.9,9.93,9.85,9.85,505800.0,7.4931,7.5158,7.4552,7.4552,505800.0
2008-01-14 10:00:00,9.85,9.85,9.76,9.81,955000.0,7.4552,7.4552,7.3871,7.4249,955000.0
2008-01-14 10:10:00,9.81,9.87,9.81,9.86,434800.0,7.4249,7.4703,7.4249,7.4628,434800.0
2008-01-14 10:20:00,9.86,9.89,9.85,9.88,588000.0,7.4628,7.4855,7.4552,7.4779,588000.0
2008-01-14 10:30:00,9.88,9.88,9.87,9.87,696200.0,7.4779,7.4779,7.4703,7.4703,696200.0
2008-01-14 10:40:00,9.87,9.88,9.86,9.88,472200.0,7.4703,7.4779,7.4628,7.4779,472200.0
2008-01-14 10:50:00,9.87,9.88,9.81,9.84,529200.0,7.4703,7.4779,7.4249,7.4476,529200.0
2008-01-14 11:00:00,9.84,9.88,9.84,9.88,508400.0,7.4476,7.4779,7.4476,7.4779,508400.0
2008-01-14 11:10:00,9.88,9.88,9.85,9.85,571200.0,7.4779,7.4779,7.4552,7.4552,571200.0
2008-01-14 11:20:00,9.85,9.85,9.81,9.82,297400.0,7.4552,7.4552,7.4249,7.4325,297400.0
2008-01-14 11:30:00,9.82,9.83,9.79,9.79,610400.0,7.4325,7.4401,7.4098,7.4098,610400.0
2008-01-14 11:40:00,9.8,9.81,9.79,9.8,298800.0,7.4174,7.4249,7.4098,7.4174,298800.0
2008-01-14 11:50:00,9.79,9.8,9.79,9.8,372200.0,7.4098,7.4174,7.4098,7.4174,372200.0
2008-01-14 12:00:00,9.8,9.8,9.78,9.78,417600.0,7.4174,7.4174,7.4022,7.4022,417600.0
2008-01-14 12:10:00,9.78,9.79,9.76,9.77,487800.0,7.4022,7.4098,7.3871,7.3947,487800.0
2008-01-14 12:20:00,9.76,9.79,9.76,9.79,320000.0,7.3871,7.4098,7.3871,7.4098,320000.0
2008-01-14 12:30:00,9.79,9.79,9.77,9.77,304600.0,7.4098,7.4098,7.3947,7.3947,304600.0
2008-01-14 12:40:00,9.77,9.77,9.76,9.76,234400.0,7.3947,7.3947,7.3871,7.3871,234400.0
2008-01-14 12:50:00,9.77,9.78,9.76,9.77,423200.0,7.3947,7.4022,7.3871,7.3947,423200.0
2008-01-14 13:00:00,9.77,9.78,9.74,9.76,598000.0,7.3947,7.4022,7.372,7.3871,598000.0
2008-01-14 13:10:00,9.76,9.76,9.72,9.72,375400.0,7.3871,7.3871,7.3568,7.3568,375400.0
2008-01-14 13:20:00,9.72,9.77,9.72,9.75,403600.0,7.3568,7.3947,7.3568,7.3795,403600.0
2008-01-14 13:30:00,9.75,9.77,9.74,9.77,452600.0,7.3795,7.3947,7.372,7.3947,452600.0
2008-01-14 13:40:00,9.78,9.79,9.77,9.79,368600.0,7.4022,7.4098,7.3947,7.4098,368600.0
2008-01-14 13:50:00,9.79,9.81,9.79,9.8,537400.0,7.4098,7.4249,7.4098,7.4174,537400.0
2008-01-14 14:00:00,9.8,9.8,9.77,9.77,515600.0,7.4174,7.4174,7.3947,7.3947,515600.0
2008-01-14 14:10:00,9.77,9.77,9.75,9.76,337400.0,7.3947,7.3947,7.3795,7.3871,337400.0
2008-01-14 14:20:00,9.76,9.76,9.75,9.76,286200.0,7.3871,7.3871,7.3795,7.3871,286200.0
2008-01-14 14:30:00,9.75,9.79,9.75,9.79,876400.0,7.3795,7.4098,7.3795,7.4098,876400.0
2008-01-14 14:40:00,9.79,9.8,9.77,9.8,532000.0,7.4098,7.4174,7.3947,7.4174,532000.0
2008-01-14 14:50:00,9.79,9.8,9.78,9.8,544000.0,7.4098,7.4174,7.4022,7.4174,544000.0
2008-01-14 15:00:00,9.8,9.81,9.79,9.79,460800.0,7.4174,7.4249,7.4098,7.4098,460800.0
2008-01-14 15:10:00,9.79,9.8,9.76,9.76,371400.0,7.4098,7.4174,7.3871,7.3871,371400.0
2008-01-14 15:20:00,9.76,9.77,9.74,9.74,580400.0,7.3871,7.3947,7.372,7.372,580400.0
2008-01-14 15:30:00,9.74,9.75,9.72,9.73,1321600.0,7.372,7.3795,7.3568,7.3644,1321600.0
2008-01-14 15:40:00,9.73,9.78,9.72,9.77,1114600.0,7.3644,7.4022,7.3568,7.3947,1114600.0
2008-01-14 15:50:00,9.77,9.79,9.77,9.77,1649000.0,7.3947,7.4098,7.3947,7.3947,1649000.0
2008-01-15 09:30:00,9.65,9.7,9.63,9.68,852400.0,7.3038,7.3417,7.2887,7.3265,852400.0
2008-01-15 09:40:00,9.68,9.68,9.6,9.61,630200.0,7.3265,7.3265,7.266,7.2736,630200.0
2008-01-15 09:50:00,9.61,9.63,9.56,9.58,445600.0,7.2736,7.2887,7.2357,7.2509,445600.0
2008-01-15 10:00:00,9.58,9.6,9.54,9.55,611200.0,7.2509,7.266,7.2206,7.2281,611200.0
2008-01-15 10:10:00,9.55,9.56,9.52,9.55,672800.0,7.2281,7.2357,7.2054,7.2281,672800.0
2008-01-15 10:20:00,9.55,9.62,9.55,9.56,746400.0,7.2281,7.2811,7.2281,7.2357,746400.0
2008-01-15 10:30:00,9.55,9.56,9.52,9.53,636200.0,7.2281,7.2357,7.2054,7.213,636200.0
2008-01-15 10:40:00,9.53,9.53,9.48,9.49,1030800.0,7.213,7.213,7.1752,7.1827,1030800.0
2008-01-15 10:50:00,9.49,9.53,9.46,9.51,782600.0,7.1827,7.213,7.16,7.1979,782600.0
2008-01-15 11:00:00,9.51,9.54,9.51,9.54,550400.0,7.1979,7.2206,7.1979,7.2206,550400.0
2008-01-15 11:10:00,9.54,9.56,9.53,9.53,571000.0,7.2206,7.2357,7.213,7.213,571000.0
2008-01-15 11:20:00,9.53,9.55,9.53,9.54,660800.0,7.213,7.2281,7.213,7.2206,660800.0
2008-01-15 11:30:00,9.54,9.56,9.53,9.55,473400.0,7.2206,7.2357,7.213,7.2281,473400.0
2008-01-15 11:40:00,9.55,9.56,9.49,9.54,1235400.0,7.2281,7.2357,7.1827,7.2206,1235400.0
2008-01-15 11:50:00,9.53,9.55,9.49,9.54,905400.0,7.213,7.2281,7.1827,7.2206,905400.0
2008-01-15 12:00:00,9.54,9.54,9.5,9.5,313000.0,7.2206,7.2206,7.1903,7.1903,313000.0
2008-01-15 12:10:00,9.5,9.51,9.5,9.51,448600.0,7.1903,7.1979,7.1903,7.1979,448600.0
2008-01-15 12:20:00,9.5,9.51,9.49,9.5,279600.0,7.1903,7.1979,7.1827,7.1903,279600.0
2008-01-15 12:30:00,9.49,9.52,9.49,9.52,471600.0,7.1827,7.2054,7.1827,7.2054,471600.0
2008-01-15 12:40:00,9.51,9.55,9.51,9.55,519400.0,7.1979,7.2281,7.1979,7.2281,519400.0
2008-01-15 12:50:00,9.55,9.56,9.54,9.56,598400.0,7.2281,7.2357,7.2206,7.2357,598400.0
2008-01-15 13:00:00,9.56,9.59,9.55,9.59,505800.0,7.2357,7.2584,7.2281,7.2584,505800.0
2008-01-15 13:10:00,9.59,9.61,9.56,9.57,486800.0,7.2584,7.2736,7.2357,7.2433,486800.0
2008-01-15 13:20:00,9.57,9.58,9.54,9.54,210800.0,7.2433,7.2509,7.2206,7.2206,210800.0
2008-01-15 13:30:00,9.54,9.55,9.53,9.54,323200.0,7.2206,7.2281,7.213,7.2206,323200.0
2008-01-15 13:40:00,9.54,9.57,9.54,9.56,543400.0,7.2206,7.2433,7.2206,7.2357,543400.0
2008-01-15 13:50:00,9.56,9.56,9.54,9.55,699200.0,7.2357,7.2357,7.2206,7.2281,699200.0
2008-01-15 14:00:00,9.55,9.55,9.52,9.52,405400.0,7.2281,7.2281,7.2054,7.2054,405400.0
2008-01-15 14:10:00,9.52,9.56,9.52,9.55,631200.0,7.2054,7.2357,7.2054,7.2281,631200.0
2008-01-15 14:20:00,9.55,9.55,9.53,9.53,337600.0,7.2281,7.2281,7.213,7.213,337600.0
2008-01-15 14:30:00,9.53,9.54,9.51,9.54,353400.0,7.213,7.2206,7.1979,7.2206,353400.0
2008-01-15 14:40:00,9.54,9.56,9.51,9.51,371600.0,7.2206,7.2357,7.1979,7.1979,371600.0
2008-01-15 14:50:00,9.51,9.54,9.51,9.51,403600.0,7.1979,7.2206,7.1979,7.1979,403600.0
2008-01-15 15:00:00,9.51,9.51,9.45,9.47,980600.0,7.1979,7.1979,7.1525,7.1676,980600.0
2008-01-15 15:10:00,9.47,9.48,9.45,9.47,481800.0,7.1676,7.1752,7.1525,7.1676,481800.0
2008-01-15 15:20:00,9.46,9.52,9.46,9.51,769200.0,7.16,7.2054,7.16,7.1979,769200.0
2008-01-15 15:30:00,9.5,9.57,9.49,9.56,1152800.0,7.1903,7.2433,7.1827,7.2357,1152800.0
2008-01-15 15:40:00,9.56,9.57,9.52,9.53,1231600.0,7.2357,7.2433,7.2054,7.213,1231600.0
2008-01-15 15:50:00,9.53,9.53,9.41,9.43,3246400.0,7.213,7.213,7.1222,7.1373,3246400.0
2008-01-16 09:30:00,9.47,9.58,9.42,9.53,1506800.0,7.1676,7.2509,7.1298,7.213,1506800.0
2008-01-16 09:40:00,9.53,9.61,9.48,9.6,1351600.0,7.213,7.2736,7.1752,7.266,1351600.0
2008-01-16 09:50:00,9.59,9.59,9.49,9.5,633000.0,7.2584,7.2584,7.1827,7.1903,633000.0
2008-01-16 10:00:00,9.49,9.58,9.49,9.55,627600.0,7.1827,7.2509,7.1827,7.2281,627600.0
2008-01-16 10:10:00,9.55,9.56,9.46,9.53,877800.0,7.2281,7.2357,7.16,7.213,877800.0
2008-01-16 10:20:00,9.53,9.55,9.52,9.54,750400.0,7.213,7.2281,7.2054,7.2206,750400.0
2008-01-16 10:30:00,9.54,9.57,9.53,9.56,655000.0,7.2206,7.2433,7.213,7.2357,655000.0
2008-01-16 10:40:00,9.56,9.56,9.5,9.55,823600.0,7.2357,7.2357,7.1903,7.2281,823600.0
2008-01-16 10:50:00,9.55,9.58,9.53,9.57,880800.0,7.2281,7.2509,7.213,7.2433,880800.0
2008-01-16 11:00:00,9.58,9.6,9.54,9.59,642600.0,7.2509,7.266,7.2206,7.2584,642600.0
2008-01-16 11:10:00,9.59,9.6,9.58,9.6,514400.0,7.2584,7.266,7.2509,7.266,514400.0
2008-01-16 11:20:00,9.6,9.7,9.59,9.69,877800.0,7.266,7.3417,7.2584,7.3341,877800.0
2008-01-16 11:30:00,9.69,9.69,9.63,9.63,674000.0,7.3341,7.3341,7.2887,7.2887,674000.0
2008-01-16 11:40:00,9.63,9.66,9.63,9.65,666200.0,7.2887,7.3114,7.2887,7.3038,666200.0
2008-01-16 11:50:00,9.66,9.76,9.65,9.74,898000.0,7.3114,7.3871,7.3038,7.372,898000.0
2008-01-16 12:00:00,9.74,9.77,9.72,9.72,648800.0,7.372,7.3947,7.3568,7.3568,648800.0
2008-01-16 12:10:00,9.72,9.72,9.69,9.7,227400.0,7.3568,7.3568,7.3341,7.3417,227400.0
2008-01-16 12:20:00,9.7,9.71,9.69,9.7,424600.0,7.3417,7.3492,7.3341,7.3417,424600.0
2008-01-16 12:30:00,9.69,9.7,9.65,9.68,550800.0,7.3341,7.3417,7.3038,7.3265,550800.0
2008-01-16 12:40:00,9.68,9.68,9.63,9.65,532800.0,7.3265,7.3265,7.2887,7.3038,532800.0
2008-01-16 12:50:00,9.65,9.65,9.63,9.63,370200.0,7.3038,7.3038,7.2887,7.2887,370200.0
2008-01-16 13:00:00,9.63,9.65,9.63,9.65,582000.0,7.2887,7.3038,7.2887,7.3038,582000.0
2008-01-16 13:10:00,9.65,9.65,9.62,9.63,923200.0,7.3038,7.3038,7.2811,7.2887,923200.0
2008-01-16 13:20:00,9.63,9.65,9.61,9.65,458400.0,7.2887,7.3038,7.2736,7.3038,458400.0
2008-01-16 13:30:00,9.65,9.67,9.64,9.67,357800.0,7.3038,7.319,7.2963,7.319,357800.0
2008-01-16 13:40:00,9.66,9.67,9.63,9.65,368800.0,7.3114,7.319,7.2887,7.3038,368800.0
2008-01-16 13:50:00,9.65,9.67,9.63,9.65,385000.0,7.3038,7.319,7.2887,7.3038,385000.0
2008-01-16 14:00:00,9.65,9.69,9.63,9.69,895400.0,7.3038,7.3341,7.2887,7.3341,895400.0
2008-01-16 14:10:00,9.69,9.72,9.68,9.72,741600.0,7.3341,7.3568,7.3265,7.3568,741600.0
2008-01-16 14:20:00,9.71,9.8,9.71,9.8,1317600.0,7.3492,7.4174,7.3492,7.4174,1317600.0
2008-01-16 14:30:00,9.8,9.86,9.79,9.85,1006000.0,7.4174,7.4628,7.4098,7.4552,1006000.0
2008-01-16 14:40:00,9.85,9.88,9.84,9.85,1005600.0,7.4552,7.4779,7.4476,7.4552,1005600.0
2008-01-16 14:50:00,9.85,9.86,9.77,9.78,1216400.0,7.4552,7.4628,7.3947,7.4022,1216400.0
2008-01-16 15:00:00,9.78,9.81,9.76,9.8,1082400.0,7.4022,7.4249,7.3871,7.4174,1082400.0
2008-01-16 15:10:00,9.81,9.81,9.74,9.81,1036200.0,7.4249,7.4249,7.372,7.4249,1036200.0
2008-01-16 15:20:00,9.81,9.82,9.74,9.79,593000.0,7.4249,7.4325,7.372,7.4098,593000.0
2008-01-16 15:30:00,9.79,9.8,9.72,9.72,828000.0,7.4098,7.4174,7.3568,7.3568,828000.0
2008-01-16 15:40:00,9.72,9.74,9.71,9.72,914000.0,7.3568,7.372,7.3492,7.3568,914000.0
2008-01-16 15:50:00,9.72,9.72,9.63,9.63,1718600.0,7.3568,7.3568,7.2887,7.2887,1718600.0
2008-01-17 09:30:00,9.63,9.7,9.63,9.65,573800.0,7.2887,7.3417,7.2887,7.3038,573800.0
2008-01-17 09:40:00,9.65,9.74,9.63,9.73,506400.0,7.3038,7.372,7.2887,7.3644,506400.0
2008-01-17 09:50:00,9.73,9.73,9.62,9.66,447000.0,7.3644,7.3644,7.2811,7.3114,447000.0
2008-01-17 10:00:00,9.66,9.67,9.61,9.65,796200.0,7.3114,7.319,7.2736,7.3038,796200.0
2008-01-17 10:10:00,9.65,9.65,9.6,9.61,524800.0,7.3038,7.3038,7.266,7.2736,524800.0
2008-01-17 10:20:00,9.61,9.67,9.57,9.64,534800.0,7.2736,7.319,7.2433,7.2963,534800.0
2008-01-17 10:30:00,9.64,9.64,9.51,9.58,907400.0,7.2963,7.2963,7.1979,7.2509,907400.0
2008-01-17 10:40:00,9.58,9.62,9.56,9.6,539200.0,7.2509,7.2811,7.2357,7.266,539200.0
2008-01-17 10:50:00,9.61,9.65,9.56,9.62,536800.0,7.2736,7.3038,7.2357,7.2811,536800.0
2008-01-17 11:00:00,9.62,9.68,9.62,9.64,424400.0,7.2811,7.3265,7.2811,7.2963,424400.0
2008-01-17 11:10:00,9.64,9.65,9.6,9.63,228000.0,7.2963,7.3038,7.266,7.2887,228000.0
2008-01-17 11:20:00,9.63,9.66,9.62,9.65,209000.0,7.2887,7.3114,7.2811,7.3038,209000.0
2008-01-17 11:30:00,9.66,9.68,9.65,9.65,199800.0,7.3114,7.3265,7.3038,7.3038,199800.0
2008-01-17 11:40:00,9.65,9.65,9.62,9.65,375600.0,7.3038,7.3038,7.2811,7.3038,375600.0
2008-01-17 11:50:00,9.65,9.67,9.6,9.61,365800.0,7.3038,7.319,7.266,7.2736,365800.0
2008-01-17 12:00:00,9.6,9.6,9.56,9.56,300000.0,7.266,7.266,7.2357,7.2357,300000.0
2008-01-17 12:10:00,9.56,9.57,9.53,9.56,517600.0,7.2357,7.2433,7.213,7.2357,517600.0
2008-01-17 12:20:00,9.56,9.58,9.54,9.56,304000.0,7.2357,7.2509,7.2206,7.2357,304000.0
2008-01-17 12:30:00,9.56,9.58,9.55,9.56,309600.0,7.2357,7.2509,7.2281,7.2357,309600.0
2008-01-17 12:40:00,9.56,9.61,9.56,9.6,387800.0,7.2357,7.2736,7.2357,7.266,387800.0
2008-01-17 12:50:00,9.6,9.61,9.56,9.57,353800.0,7.266,7.2736,7.2357,7.2433,353800.0
2008-01-17 13:00:00,9.57,9.59,9.55,9.59,255600.0,7.2433,7.2584,7.2281,7.2584,255600.0
2008-01-17 13:10:00,9.59,9.67,9.57,9.64,354000.0,7.2584,7.319,7.2433,7.2963,354000.0
2008-01-17 13:20:00,9.64,9.64,9.6,9.62,285200.0,7.2963,7.2963,7.266,7.2811,285200.0
2008-01-17 13:30:00,9.62,9.65,9.62,9.65,237000.0,7.2811,7.3038,7.2811,7.3038,237000.0
2008-01-17 13:40:00,9.65,9.68,9.62,9.65,531600.0,7.3038,7.3265,7.2811,7.3038,531600.0
2008-01-17 13:50:00,9.65,9.66,9.63,9.63,354600.0,7.3038,7.3114,7.2887,7.2887,354600.0
2008-01-17 14:00:00,9.63,9.68,9.62,9.63,402000.0,7.2887,7.3265,7.2811,7.2887,402000.0
2008-01-17 14:10:00,9.63,9.64,9.56,9.6,567000.0,7.2887,7.2963,7.2357,7.266,567000.0
2008-01-17 14:20:00,9.59,9.6,9.54,9.55,594400.0,7.2584,7.266,7.2206,7.2281,594400.0
2008-01-17 14:30:00,9.55,9.57,9.54,9.55,329600.0,7.2281,7.2433,7.2206,7.2281,329600.0
2008-01-17 14:40:00,9.55,9.59,9.52,9.59,325200.0,7.2281,7.2584,7.2054,7.2584,325200.0
2008-01-17 14:50:00,9.59,9.62,9.59,9.62,466400.0,7.2584,7.2811,7.2584,7.2811,466400.0
2008-01-17 15:00:00,9.61,9.66,9.58,9.62,744200.0,7.2736,7.3114,7.2509,7.2811,744200.0
2008-01-17 15:10:00,9.61,9.63,9.58,9.59,483400.0,7.2736,7.2887,7.2509,7.2584,483400.0
2008-01-17 15:20:00,9.59,9.59,9.54,9.54,597400.0,7.2584,7.2584,7.2206,7.2206,597400.0
2008-01-17 15:30:00,9.54,9.58,9.51,9.58,864400.0,7.2206,7.2509,7.1979,7.2509,864400.0
2008-01-17 15:40:00,9.58,9.59,9.55,9.56,1486200.0,7.2509,7.2584,7.2281,7.2357,1486200.0
2008-01-17 15:50:00,9.56,9.59,9.52,9.53,2280000.0,7.2357,7.2584,7.2054,7.213,2280000.0
2008-01-18 09:30:00,9.38,9.68,9.38,9.59,4271200.0,7.0995,7.3265,7.0995,7.2584,4271200.0
2008-01-18 09:40:00,9.59,9.62,9.51,9.53,734000.0,7.2584,7.2811,7.1979,7.213,734000.0
2008-01-18 09:50:00,9.53,9.53,9.38,9.38,1491000.0,7.213,7.213,7.0995,7.0995,1491000.0
2008-01-18 10:00:00,9.38,9.45,9.38,9.44,1415000.0,7.0995,7.1525,7.0995,7.1449,1415000.0
2008-01-18 10:10:00,9.44,9.55,9.4,9.43,1228600.0,7.1449,7.2281,7.1146,7.1373,1228600.0
2008-01-18 10:20:00,9.43,9.47,9.4,9.43,570400.0,7.1373,7.1676,7.1146,7.1373,570400.0
2008-01-18 10:30:00,9.43,9.46,9.41,9.42,1073400.0,7.1373,7.16,7.1222,7.1298,1073400.0
2008-01-18 10:40:00,9.42,9.43,9.38,9.39,942400.0,7.1298,7.1373,7.0995,7.107,942400.0
2008-01-18 10:50:00,9.39,9.42,9.39,9.4,714200.0,7.107,7.1298,7.107,7.1146,714200.0
2008-01-18 11:00:00,9.41,9.42,9.38,9.4,730600.0,7.1222,7.1298,7.0995,7.1146,730600.0
2008-01-18 11:10:00,9.4,9.41,9.35,9.37,872800.0,7.1146,7.1222,7.0768,7.0919,872800.0
2008-01-18 11:20:00,9.37,9.37,9.25,9.35,1222600.0,7.0919,7.0919,7.0011,7.0768,1222600.0
2008-01-18 11:30:00,9.35,9.43,9.33,9.35,717000.0,7.0768,7.1373,7.0616,7.0768,717000.0
2008-01-18 11:40:00,9.35,9.35,9.24,9.31,999800.0,7.0768,7.0768,6.9935,7.0465,999800.0
2008-01-18 11:50:00,9.31,9.37,9.28,9.35,637600.0,7.0465,7.0919,7.0238,7.0768,637600.0
2008-01-18 12:00:00,9.35,9.48,9.35,9.47,1182000.0,7.0768,7.1752,7.0768,7.1676,1182000.0
2008-01-18 12:10:00,9.47,9.52,9.45,9.49,812400.0,7.1676,7.2054,7.1525,7.1827,812400.0
2008-01-18 12:20:00,9.49,9.53,9.44,9.5,546400.0,7.1827,7.213,7.1449,7.1903,546400.0
2008-01-18 12:30:00,9.5,9.56,9.45,9.46,765000.0,7.1903,7.2357,7.1525,7.16,765000.0
2008-01-18 12:40:00,9.46,9.46,9.4,9.44,430200.0,7.16,7.16,7.1146,7.1449,430200.0
2008-01-18 12:50:00,9.44,9.44,9.4,9.42,418000.0,7.1449,7.1449,7.1146,7.1298,418000.0
2008-01-18 13:00:00,9.42,9.47,9.42,9.44,377200.0,7.1298,7.1676,7.1298,7.1449,377200.0
2008-01-18 13:10:00,9.44,9.44,9.37,9.38,450200.0,7.1449,7.1449,7.0919,7.0995,450200.0
2008-01-18 13:20:00,9.38,9.38,9.35,9.35,672600.0,7.0995,7.0995,7.0768,7.0768,672600.0
2008-01-18 13:30:00,9.35,9.37,9.34,9.34,463000.0,7.0768,7.0919,7.0692,7.0692,463000.0
2008-01-18 13:40:00,9.34,9.38,9.33,9.38,741000.0,7.0692,7.0995,7.0616,7.0995,741000.0
2008-01-18 13:50:00,9.38,9.41,9.37,9.4,605200.0,7.0995,7.1222,7.0919,7.1146,605200.0
2008-01-18 14:00:00,9.4,9.4,9.34,9.35,569400.0,7.1146,7.1146,7.0692,7.0768,569400.0
2008-01-18 14:10:00,9.35,9.37,9.34,9.35,529600.0,7.0768,7.0919,7.0692,7.0768,529600.0
2008-01-18 14:20:00,9.35,9.36,9.27,9.28,772000.0,7.0768,7.0843,7.0162,7.0238,772000.0
2008-01-18 14:30:00,9.28,9.28,9.24,9.26,760400.0,7.0238,7.0238,6.9935,7.0087,760400.0
2008-01-18 14:40:00,9.26,9.26,9.2,9.21,1087600.0,7.0087,7.0087,6.9632,6.9708,1087600.0
2008-01-18 14:50:00,9.21,9.3,9.2,9.3,653800.0,6.9708,7.0389,6.9632,7.0389,653800.0
2008-01-18 15:00:00,9.31,9.36,9.26,9.36,1171400.0,7.0465,7.0843,7.0087,7.0843,1171400.0
2008-01-18 15:10:00,9.36,9.38,9.34,9.34,1017000.0,7.0843,7.0995,7.0692,7.0692,1017000.0
2008-01-18 15:20:00,9.34,9.36,9.32,9.34,799200.0,7.0692,7.0843,7.0541,7.0692,799200.0
2008-01-18 15:30:00,9.34,9.36,9.32,9.33,864400.0,7.0692,7.0843,7.0541,7.0616,864400.0
2008-01-18 15:40:00,9.33,9.37,9.3,9.37,1386800.0,7.0616,7.0919,7.0389,7.0919,1386800.0
2008-01-18 15:50:00,9.38,9.38,9.32,9.33,1831400.0,7.0995,7.0995,7.0541,7.0616,1831400.0
2008-01-22 09:30:00,8.87,9.19,8.83,9.16,2146400.0,6.7135,6.9557,6.6832,6.933,2146400.0
2008-01-22 09:40:00,9.15,9.34,9.0,9.15,1549600.0,6.9254,7.0692,6.8119,6.9254,1549600.0
2008-01-22 09:50:00,9.15,9.19,8.99,9.02,1428200.0,6.9254,6.9557,6.8043,6.827,1428200.0
2008-01-22 10:00:00,9.03,9.1,9.0,9.06,940800.0,6.8346,6.8876,6.8119,6.8573,940800.0
2008-01-22 10:10:00,9.06,9.12,9.0,9.08,1351000.0,6.8573,6.9027,6.8119,6.8724,1351000.0
2008-01-22 10:20:00,9.08,9.18,9.08,9.15,971800.0,6.8724,6.9481,6.8724,6.9254,971800.0
2008-01-22 10:30:00,9.15,9.15,9.06,9.09,2283000.0,6.9254,6.9254,6.8573,6.88,2283000.0
2008-01-22 10:40:00,9.09,9.29,9.06,9.2,1614200.0,6.88,7.0314,6.8573,6.9632,1614200.0
2008-01-22 10:50:00,9.2,9.2,9.06,9.12,1632200.0,6.9632,6.9632,6.8573,6.9027,1632200.0
2008-01-22 11:00:00,9.12,9.18,9.1,9.18,1082600.0,6.9027,6.9481,6.8876,6.9481,1082600.0
2008-01-22 11:10:00,9.18,9.26,9.15,9.17,1355200.0,6.9481,7.0087,6.9254,6.9405,1355200.0
2008-01-22 11:20:00,9.17,9.19,9.11,9.19,678800.0,6.9405,6.9557,6.8951,6.9557,678800.0
2008-01-22 11:30:00,9.19,9.21,9.12,9.13,1089400.0,6.9557,6.9708,6.9027,6.9103,1089400.0
2008-01-22 11:40:00,9.13,9.19,9.1,9.15,917400.0,6.9103,6.9557,6.8876,6.9254,917400.0
2008-01-22 11:50:00,9.15,9.16,9.11,9.13,665600.0,6.9254,6.933,6.8951,6.9103,665600.0
2008-01-22 12:00:00,9.13,9.24,9.13,9.24,1892200.0,6.9103,6.9935,6.9103,6.9935,1892200.0
2008-01-22 12:10:00,9.24,9.27,9.19,9.2,621200.0,6.9935,7.0162,6.9557,6.9632,621200.0
2008-01-22 12:20:00,9.2,9.23,9.15,9.22,765800.0,6.9632,6.9859,6.9254,6.9784,765800.0
2008-01-22 12:30:00,9.22,9.24,9.19,9.2,391600.0,6.9784,6.9935,6.9557,6.9632,391600.0
2008-01-22 12:40:00,9.19,9.21,9.15,9.2,451800.0,6.9557,6.9708,6.9254,6.9632,451800.0
2008-01-22 12:50:00,9.2,9.22,9.19,9.22,604800.0,6.9632,6.9784,6.9557,6.9784,604800.0
2008-01-22 13:00:00,9.22,9.23,9.19,9.22,693600.0,6.9784,6.9859,6.9557,6.9784,693600.0
2008-01-22 13:10:00,9.22,9.24,9.19,9.22,693000.0,6.9784,6.9935,6.9557,6.9784,693000.0
2008-01-22 13:20:00,9.22,9.26,9.19,9.22,476800.0,6.9784,7.0087,6.9557,6.9784,476800.0
2008-01-22 13:30:00,9.22,9.24,9.18,9.21,756000.0,6.9784,6.9935,6.9481,6.9708,756000.0
2008-01-22 13:40:00,9.21,9.25,9.17,9.22,555600.0,6.9708,7.0011,6.9405,6.9784,555600.0
2008-01-22 13:50:00,9.22,9.25,9.18,9.22,895400.0,6.9784,7.0011,6.9481,6.9784,895400.0
2008-01-22 14:00:00,9.22,9.22,9.15,9.17,304800.0,6.9784,6.9784,6.9254,6.9405,304800.0
2008-01-22 14:10:00,9.18,9.23,9.16,9.23,446200.0,6.9481,6.9859,6.933,6.9859,446200.0
2008-01-22 14:20:00,9.23,9.23,9.2,9.21,407400.0,6.9859,6.9859,6.9632,6.9708,407400.0
2008-01-22 14:30:00,9.21,9.22,9.17,9.22,424000.0,6.9708,6.9784,6.9405,6.9784,424000.0
2008-01-22 14:40:00,9.22,9.3,9.22,9.3,757600.0,6.9784,7.0389,6.9784,7.0389,757600.0
2008-01-22 14:50:00,9.3,9.34,9.28,9.29,685600.0,7.0389,7.0692,7.0238,7.0314,685600.0
2008-01-22 15:00:00,9.29,9.36,9.27,9.35,771800.0,7.0314,7.0843,7.0162,7.0768,771800.0
2008-01-22 15:10:00,9.35,9.35,9.28,9.31,740600.0,7.0768,7.0768,7.0238,7.0465,740600.0
2008-01-22 15:20:00,9.3,9.36,9.3,9.36,770400.0,7.0389,7.0843,7.0389,7.0843,770400.0
2008-01-22 15:30:00,9.36,9.44,9.35,9.4,1737000.0,7.0843,7.1449,7.0768,7.1146,1737000.0
2008-01-22 15:40:00,9.4,9.42,9.39,9.42,1141200.0,7.1146,7.1298,7.107,7.1298,1141200.0
2008-01-22 15:50:00,9.42,9.42,9.31,9.36,2968600.0,7.1298,7.1298,7.0465,7.0843,2968600.0
2008-01-23 09:30:00,9.06,9.35,9.06,9.28,1126200.0,6.8573,7.0768,6.8573,7.0238,1126200.0
2008-01-23 09:40:00,9.28,9.3,9.19,9.24,1078800.0,7.0238,7.0389,6.9557,6.9935,1078800.0
2008-01-23 09:50:00,9.24,9.44,9.23,9.39,1202400.0,6.9935,7.1449,6.9859,7.107,1202400.0
2008-01-23 10:00:00,9.39,9.5,9.37,9.46,911000.0,7.107,7.1903,7.0919,7.16,911000.0
2008-01-23 10:10:00,9.45,9.76,9.45,9.76,1534200.0,7.1525,7.3871,7.1525,7.3871,1534200.0
2008-01-23 10:20:00,9.76,9.79,9.56,9.58,1366600.0,7.3871,7.4098,7.2357,7.2509,1366600.0
2008-01-23 10:30:00,9.58,9.58,9.47,9.52,973200.0,7.2509,7.2509,7.1676,7.2054,973200.0
2008-01-23 10:40:00,9.52,9.56,9.45,9.53,870000.0,7.2054,7.2357,7.1525,7.213,870000.0
2008-01-23 10:50:00,9.54,9.65,9.49,9.62,680800.0,7.2206,7.3038,7.1827,7.2811,680800.0
2008-01-23 11:00:00,9.62,9.63,9.49,9.52,516000.0,7.2811,7.2887,7.1827,7.2054,516000.0
2008-01-23 11:10:00,9.52,9.59,9.51,9.56,481600.0,7.2054,7.2584,7.1979,7.2357,481600.0
2008-01-23 11:20:00,9.56,9.62,9.55,9.56,528400.0,7.2357,7.2811,7.2281,7.2357,528400.0
2008-01-23 11:30:00,9.56,9.6,9.49,9.6,963400.0,7.2357,7.266,7.1827,7.266,963400.0
2008-01-23 11:40:00,9.6,9.74,9.6,9.73,1300000.0,7.266,7.372,7.266,7.3644,1300000.0
2008-01-23 11:50:00,9.72,9.76,9.7,9.71,857800.0,7.3568,7.3871,7.3417,7.3492,857800.0
2008-01-23 12:00:00,9.7,9.71,9.65,9.65,715600.0,7.3417,7.3492,7.3038,7.3038,715600.0
2008-01-23 12:10:00,9.65,9.66,9.61,9.65,1208600.0,7.3038,7.3114,7.2736,7.3038,1208600.0
2008-01-23 12:20:00,9.65,9.72,9.64,9.71,988200.0,7.3038,7.3568,7.2963,7.3492,988200.0
2008-01-23 12:30:00,9.71,9.72,9.63,9.63,1209800.0,7.3492,7.3568,7.2887,7.2887,1209800.0
2008-01-23 12:40:00,9.63,9.65,9.52,9.55,2305400.0,7.2887,7.3038,7.2054,7.2281,2305400.0
2008-01-23 12:50:00,9.56,9.6,9.51,9.51,1498200.0,7.2357,7.266,7.1979,7.1979,1498200.0
2008-01-23 13:00:00,9.51,9.54,9.49,9.49,797800.0,7.1979,7.2206,7.1827,7.1827,797800.0
2008-01-23 13:10:00,9.49,9.49,9.46,9.47,723400.0,7.1827,7.1827,7.16,7.1676,723400.0
2008-01-23 13:20:00,9.47,9.55,9.47,9.49,1271800.0,7.1676,7.2281,7.1676,7.1827,1271800.0
2008-01-23 13:30:00,9.49,9.59,9.49,9.54,858400.0,7.1827,7.2584,7.1827,7.2206,858400.0
2008-01-23 13:40:00,9.54,9.58,9.52,9.57,868600.0,7.2206,7.2509,7.2054,7.2433,868600.0
2008-01-23 13:50:00,9.56,9.61,9.55,9.58,844800.0,7.2357,7.2736,7.2281,7.2509,844800.0
2008-01-23 14:00:00,9.57,9.58,9.54,9.57,821000.0,7.2433,7.2509,7.2206,7.2433,821000.0
2008-01-23 14:10:00,9.58,9.6,9.56,9.56,923200.0,7.2509,7.266,7.2357,7.2357,923200.0
2008-01-23 14:20:00,9.56,9.63,9.55,9.62,997200.0,7.2357,7.2887,7.2281,7.2811,997200.0
2008-01-23 14:30:00,9.62,9.63,9.58,9.63,774800.0,7.2811,7.2887,7.2509,7.2887,774800.0
2008-01-23 14:40:00,9.63,9.63,9.56,9.61,822000.0,7.2887,7.2887,7.2357,7.2736,822000.0
2008-01-23 14:50:00,9.61,9.66,9.59,9.66,1157200.0,7.2736,7.3114,7.2584,7.3114,1157200.0
2008-01-23 15:00:00,9.65,9.79,9.65,9.78,1507600.0,7.3038,7.4098,7.3038,7.4022,1507600.0
2008-01-23 15:10:00,9.78,9.89,9.77,9.88,1961200.0,7.4022,7.4855,7.3947,7.4779,1961200.0
2008-01-23 15:20:00,9.88,10.02,9.85,10.01,3504800.0,7.4779,7.5839,7.4552,7.5763,3504800.0
2008-01-23 15:30:00,10.02,10.1,10.0,10.09,2852200.0,7.5839,7.6444,7.5687,7.6369,2852200.0
2008-01-23 15:40:00,10.09,10.09,10.0,10.06,2628800.0,7.6369,7.6369,7.5687,7.6142,2628800.0
2008-01-23 15:50:00,10.06,10.08,9.98,10.0,3955800.0,7.6142,7.6293,7.5536,7.5687,3955800.0
2008-01-24 09:30:00,10.09,10.15,9.96,10.1,2344200.0,7.6369,7.6823,7.5385,7.6444,2344200.0
2008-01-24 09:40:00,10.11,10.13,10.0,10.03,1225000.0,7.652,7.6671,7.5687,7.5914,1225000.0
2008-01-24 09:50:00,10.04,10.08,10.02,10.06,1663600.0,7.599,7.6293,7.5839,7.6142,1663600.0
2008-01-24 10:00:00,10.06,10.12,10.05,10.1,1838400.0,7.6142,7.6596,7.6066,7.6444,1838400.0
2008-01-24 10:10:00,10.1,10.12,10.05,10.11,1508400.0,7.6444,7.6596,7.6066,7.652,1508400.0
2008-01-24 10:20:00,10.11,10.12,10.05,10.12,1533800.0,7.652,7.6596,7.6066,7.6596,1533800.0
2008-01-24 10:30:00,10.11,10.13,10.07,10.13,1612800.0,7.652,7.6671,7.6217,7.6671,1612800.0
2008-01-24 10:40:00,10.13,10.21,10.11,10.21,1274800.0,7.6671,7.7277,7.652,7.7277,1274800.0
2008-01-24 10:50:00,10.21,10.21,10.15,10.17,989400.0,7.7277,7.7277,7.6823,7.6974,989400.0
2008-01-24 11:00:00,10.18,10.21,10.15,10.2,1469000.0,7.705,7.7277,7.6823,7.7201,1469000.0
2008-01-24 11:10:00,10.2,10.22,10.17,10.18,721800.0,7.7201,7.7353,7.6974,7.705,721800.0
2008-01-24 11:20:00,10.18,10.19,10.15,10.19,1002400.0,7.705,7.7125,7.6823,7.7125,1002400.0
2008-01-24 11:30:00,10.19,10.19,10.13,10.15,757000.0,7.7125,7.7125,7.6671,7.6823,757000.0
2008-01-24 11:40:00,10.15,10.19,10.15,10.17,577200.0,7.6823,7.7125,7.6823,7.6974,577200.0
2008-01-24 11:50:00,10.17,10.18,10.1,10.1,825600.0,7.6974,7.705,7.6444,7.6444,825600.0
2008-01-24 12:00:00,10.1,10.11,10.09,10.11,641800.0,7.6444,7.652,7.6369,7.652,641800.0
2008-01-24 12:10:00,10.11,10.12,10.09,10.11,664400.0,7.652,7.6596,7.6369,7.652,664400.0
2008-01-24 12:20:00,10.12,10.13,10.07,10.08,405400.0,7.6596,7.6671,7.6217,7.6293,405400.0
2008-01-24 12:30:00,10.08,10.09,10.08,10.08,829400.0,7.6293,7.6369,7.6293,7.6293,829400.0
2008-01-24 12:40:00,10.08,10.13,10.05,10.12,1117800.0,7.6293,7.6671,7.6066,7.6596,1117800.0
2008-01-24 12:50:00,10.13,10.13,10.12,10.13,388000.0,7.6671,7.6671,7.6596,7.6671,388000.0
2008-01-24 13:00:00,10.14,10.14,10.08,10.08,404600.0,7.6747,7.6747,7.6293,7.6293,404600.0
2008-01-24 13:10:00,10.08,10.15,10.07,10.12,721400.0,7.6293,7.6823,7.6217,7.6596,721400.0
2008-01-24 13:20:00,10.12,10.13,10.09,10.09,458000.0,7.6596,7.6671,7.6369,7.6369,458000.0
2008-01-24 13:30:00,10.1,10.11,10.08,10.09,562200.0,7.6444,7.652,7.6293,7.6369,562200.0
2008-01-24 13:40:00,10.08,10.1,10.08,10.1,488200.0,7.6293,7.6444,7.6293,7.6444,488200.0
2008-01-24 13:50:00,10.1,10.1,10.07,10.08,338400.0,7.6444,7.6444,7.6217,7.6293,338400.0
2008-01-24 14:00:00,10.08,10.12,10.07,10.12,426800.0,7.6293,7.6596,7.6217,7.6596,426800.0
2008-01-24 14:10:00,10.12,10.13,10.06,10.07,647000.0,7.6596,7.6671,7.6142,7.6217,647000.0
2008-01-24 14:20:00,10.08,10.14,10.07,10.14,830000.0,7.6293,7.6747,7.6217,7.6747,830000.0
2008-01-24 14:30:00,10.13,10.14,10.11,10.13,309400.0,7.6671,7.6747,7.652,7.6671,309400.0
2008-01-24 14:40:00,10.13,10.14,10.1,10.1,584600.0,7.6671,7.6747,7.6444,7.6444,584600.0
2008-01-24 14:50:00,10.1,10.11,10.08,10.09,874400.0,7.6444,7.652,7.6293,7.6369,874400.0
2008-01-24 15:00:00,10.09,10.12,10.06,10.1,599600.0,7.6369,7.6596,7.6142,7.6444,599600.0
2008-01-24 15:10:00,10.1,10.11,10.09,10.09,557000.0,7.6444,7.652,7.6369,7.6369,557000.0
2008-01-24 15:20:00,10.09,10.12,10.09,10.11,704800.0,7.6369,7.6596,7.6369,7.652,704800.0
2008-01-24 15:30:00,10.11,10.15,10.11,10.15,806000.0,7.652,7.6823,7.652,7.6823,806000.0
2008-01-24 15:40:00,10.15,10.2,10.15,10.2,1512200.0,7.6823,7.7201,7.6823,7.7201,1512200.0
2008-01-24 15:50:00,10.2,10.24,10.2,10.22,3954000.0,7.7201,7.7504,7.7201,7.7353,3954000.0
2008-01-25 09:30:00,10.27,10.4,10.15,10.22,758800.0,7.7731,7.8715,7.6823,7.7353,758800.0
2008-01-25 09:40:00,10.22,10.24,10.11,10.18,492400.0,7.7353,7.7504,7.652,7.705,492400.0
2008-01-25 09:50:00,10.18,10.21,10.13,10.15,564600.0,7.705,7.7277,7.6671,7.6823,564600.0
2008-01-25 10:00:00,10.15,10.15,10.04,10.09,932400.0,7.6823,7.6823,7.599,7.6369,932400.0
2008-01-25 10:10:00,10.09,10.1,10.07,10.09,583400.0,7.6369,7.6444,7.6217,7.6369,583400.0
2008-01-25 10:20:00,10.09,10.09,9.99,9.99,857400.0,7.6369,7.6369,7.5612,7.5612,857400.0
2008-01-25 10:30:00,9.99,10.01,9.95,9.99,890600.0,7.5612,7.5763,7.5309,7.5612,890600.0
2008-01-25 10:40:00,9.99,10.01,9.96,9.99,460000.0,7.5612,7.5763,7.5385,7.5612,460000.0
2008-01-25 10:50:00,9.99,9.99,9.9,9.92,603800.0,7.5612,7.5612,7.4931,7.5082,603800.0
2008-01-25 11:00:00,9.92,9.92,9.82,9.87,893000.0,7.5082,7.5082,7.4325,7.4703,893000.0
2008-01-25 11:10:00,9.88,9.93,9.86,9.9,408000.0,7.4779,7.5158,7.4628,7.4931,408000.0
2008-01-25 11:20:00,9.9,9.92,9.84,9.87,396600.0,7.4931,7.5082,7.4476,7.4703,396600.0
2008-01-25 11:30:00,9.87,9.97,9.87,9.96,480600.0,7.4703,7.546,7.4703,7.5385,480600.0
2008-01-25 11:40:00,9.97,10.01,9.96,9.97,354000.0,7.546,7.5763,7.5385,7.546,354000.0
2008-01-25 11:50:00,9.97,10.0,9.96,9.99,228400.0,7.546,7.5687,7.5385,7.5612,228400.0
2008-01-25 12:00:00,9.99,10.0,9.97,9.98,196400.0,7.5612,7.5687,7.546,7.5536,196400.0
2008-01-25 12:10:00,9.98,9.98,9.95,9.96,279200.0,7.5536,7.5536,7.5309,7.5385,279200.0
2008-01-25 12:20:00,9.95,9.96,9.94,9.96,115800.0,7.5309,7.5385,7.5233,7.5385,115800.0
2008-01-25 12:30:00,9.96,9.96,9.9,9.9,313400.0,7.5385,7.5385,7.4931,7.4931,313400.0
2008-01-25 12:40:00,9.9,9.91,9.88,9.9,705800.0,7.4931,7.5006,7.4779,7.4931,705800.0
2008-01-25 12:50:00,9.9,9.95,9.88,9.9,3563000.0,7.4931,7.5309,7.4779,7.4931,3563000.0
2008-01-25 13:00:00,9.9,9.91,9.8,9.8,1080600.0,7.4931,7.5006,7.4174,7.4174,1080600.0
2008-01-25 13:10:00,9.8,9.87,9.8,9.86,478000.0,7.4174,7.4703,7.4174,7.4628,478000.0
2008-01-25 13:20:00,9.86,9.88,9.83,9.85,332200.0,7.4628,7.4779,7.4401,7.4552,332200.0
2008-01-25 13:30:00,9.85,9.86,9.78,9.83,492200.0,7.4552,7.4628,7.4022,7.4401,492200.0
2008-01-25 13:40:00,9.83,9.83,9.8,9.83,581000.0,7.4401,7.4401,7.4174,7.4401,581000.0
2008-01-25 13:50:00,9.83,9.83,9.78,9.78,849200.0,7.4401,7.4401,7.4022,7.4022,849200.0
2008-01-25 14:00:00,9.78,9.81,9.77,9.77,932600.0,7.4022,7.4249,7.3947,7.3947,932600.0
2008-01-25 14:10:00,9.77,9.79,9.76,9.77,808600.0,7.3947,7.4098,7.3871,7.3947,808600.0
2008-01-25 14:20:00,9.77,9.81,9.76,9.77,587400.0,7.3947,7.4249,7.3871,7.3947,587400.0
2008-01-25 14:30:00,9.77,9.78,9.74,9.78,922400.0,7.3947,7.4022,7.372,7.4022,922400.0
2008-01-25 14:40:00,9.78,9.78,9.74,9.74,688600.0,7.4022,7.4022,7.372,7.372,688600.0
2008-01-25 14:50:00,9.74,9.79,9.74,9.79,1039000.0,7.372,7.4098,7.372,7.4098,1039000.0
2008-01-25 15:00:00,9.78,9.81,9.77,9.8,762200.0,7.4022,7.4249,7.3947,7.4174,762200.0
2008-01-25 15:10:00,9.8,9.89,9.79,9.88,1269600.0,7.4174,7.4855,7.4098,7.4779,1269600.0
2008-01-25 15:20:00,9.88,9.93,9.88,9.88,942800.0,7.4779,7.5158,7.4779,7.4779,942800.0
2008-01-25 15:30:00,9.88,9.93,9.86,9.92,1279800.0,7.4779,7.5158,7.4628,7.5082,1279800.0
2008-01-25 15:40:00,9.92,9.92,9.86,9.87,1182400.0,7.5082,7.5082,7.4628,7.4703,1182400.0
2008-01-25 15:50:00,9.87,9.88,9.81,9.83,3671200.0,7.4703,7.4779,7.4249,7.4401,3671200.0
2008-01-28 09:30:00,9.72,9.78,9.62,9.63,1355400.0,7.3568,7.4022,7.2811,7.2887,1355400.0
2008-01-28 09:40:00,9.62,9.66,9.6,9.65,1452400.0,7.2811,7.3114,7.266,7.3038,1452400.0
2008-01-28 09:50:00,9.65,9.69,9.59,9.66,1000600.0,7.3038,7.3341,7.2584,7.3114,1000600.0
2008-01-28 10:00:00,9.65,9.65,9.6,9.6,796800.0,7.3038,7.3038,7.266,7.266,796800.0
2008-01-28 10:10:00,9.6,9.66,9.58,9.59,1250200.0,7.266,7.3114,7.2509,7.2584,1250200.0
2008-01-28 10:20:00,9.59,9.68,9.59,9.67,1337200.0,7.2584,7.3265,7.2584,7.319,1337200.0
2008-01-28 10:30:00,9.67,9.72,9.64,9.72,1236200.0,7.319,7.3568,7.2963,7.3568,1236200.0
2008-01-28 10:40:00,9.72,9.8,9.7,9.79,1141600.0,7.3568,7.4174,7.3417,7.4098,1141600.0
2008-01-28 10:50:00,9.79,9.9,9.76,9.81,966600.0,7.4098,7.4931,7.3871,7.4249,966600.0
2008-01-28 11:00:00,9.82,9.86,9.8,9.84,361600.0,7.4325,7.4628,7.4174,7.4476,361600.0
2008-01-28 11:10:00,9.84,9.87,9.81,9.82,350600.0,7.4476,7.4703,7.4249,7.4325,350600.0
2008-01-28 11:20:00,9.82,9.86,9.81,9.82,483400.0,7.4325,7.4628,7.4249,7.4325,483400.0
2008-01-28 11:30:00,9.81,9.85,9.8,9.84,210600.0,7.4249,7.4552,7.4174,7.4476,210600.0
2008-01-28 11:40:00,9.84,9.84,9.81,9.83,434000.0,7.4476,7.4476,7.4249,7.4401,434000.0
2008-01-28 11:50:00,9.83,9.83,9.79,9.81,227400.0,7.4401,7.4401,7.4098,7.4249,227400.0
2008-01-28 12:00:00,9.81,9.82,9.75,9.76,152400.0,7.4249,7.4325,7.3795,7.3871,152400.0
2008-01-28 12:10:00,9.76,9.78,9.72,9.72,268600.0,7.3871,7.4022,7.3568,7.3568,268600.0
2008-01-28 12:20:00,9.72,9.72,9.71,9.71,441600.0,7.3568,7.3568,7.3492,7.3492,441600.0
2008-01-28 12:30:00,9.71,9.73,9.71,9.71,327800.0,7.3492,7.3644,7.3492,7.3492,327800.0
2008-01-28 12:40:00,9.72,9.74,9.71,9.74,290000.0,7.3568,7.372,7.3492,7.372,290000.0
2008-01-28 12:50:00,9.74,9.75,9.72,9.73,230200.0,7.372,7.3795,7.3568,7.3644,230200.0
2008-01-28 13:00:00,9.73,9.8,9.72,9.78,519400.0,7.3644,7.4174,7.3568,7.4022,519400.0
2008-01-28 13:10:00,9.78,9.79,9.76,9.78,318200.0,7.4022,7.4098,7.3871,7.4022,318200.0
2008-01-28 13:20:00,9.77,9.8,9.77,9.78,546000.0,7.3947,7.4174,7.3947,7.4022,546000.0
2008-01-28 13:30:00,9.78,9.78,9.74,9.74,363200.0,7.4022,7.4022,7.372,7.372,363200.0
2008-01-28 13:40:00,9.74,9.75,9.72,9.74,320000.0,7.372,7.3795,7.3568,7.372,320000.0
2008-01-28 13:50:00,9.74,9.8,9.74,9.78,403200.0,7.372,7.4174,7.372,7.4022,403200.0
2008-01-28 14:00:00,9.79,9.81,9.78,9.8,269600.0,7.4098,7.4249,7.4022,7.4174,269600.0
2008-01-28 14:10:00,9.8,9.85,9.8,9.83,462600.0,7.4174,7.4552,7.4174,7.4401,462600.0
2008-01-28 14:20:00,9.83,9.87,9.81,9.81,793400.0,7.4401,7.4703,7.4249,7.4249,793400.0
2008-01-28 14:30:00,9.81,9.84,9.81,9.84,606000.0,7.4249,7.4476,7.4249,7.4476,606000.0
2008-01-28 14:40:00,9.83,9.83,9.82,9.82,177600.0,7.4401,7.4401,7.4325,7.4325,177600.0
2008-01-28 14:50:00,9.82,9.83,9.79,9.81,579800.0,7.4325,7.4401,7.4098,7.4249,579800.0
2008-01-28 15:00:00,9.81,9.83,9.8,9.81,431400.0,7.4249,7.4401,7.4174,7.4249,431400.0
2008-01-28 15:10:00,9.81,9.82,9.76,9.76,567000.0,7.4249,7.4325,7.3871,7.3871,567000.0
2008-01-28 15:20:00,9.77,9.8,9.76,9.78,554600.0,7.3947,7.4174,7.3871,7.4022,554600.0
2008-01-28 15:30:00,9.78,9.8,9.76,9.79,607200.0,7.4022,7.4174,7.3871,7.4098,607200.0
2008-01-28 15:40:00,9.79,9.79,9.76,9.78,1743600.0,7.4098,7.4098,7.3871,7.4022,1743600.0
2008-01-28 15:50:00,9.78,9.84,9.77,9.84,1939800.0,7.4022,7.4476,7.3947,7.4476,1939800.0
2008-01-29 09:30:00,9.93,10.19,9.93,10.12,1270200.0,7.5158,7.7125,7.5158,7.6596,1270200.0
2008-01-29 09:40:00,10.12,10.13,10.0,10.04,793200.0,7.6596,7.6671,7.5687,7.599,793200.0
2008-01-29 09:50:00,10.04,10.04,9.89,9.9,797200.0,7.599,7.599,7.4855,7.4931,797200.0
2008-01-29 10:00:00,9.89,9.98,9.83,9.96,950400.0,7.4855,7.5536,7.4401,7.5385,950400.0
2008-01-29 10:10:00,9.96,10.0,9.94,9.95,641400.0,7.5385,7.5687,7.5233,7.5309,641400.0
2008-01-29 10:20:00,9.95,9.97,9.94,9.97,293200.0,7.5309,7.546,7.5233,7.546,293200.0
2008-01-29 10:30:00,9.97,9.99,9.95,9.97,151400.0,7.546,7.5612,7.5309,7.546,151400.0
2008-01-29 10:40:00,9.97,9.99,9.93,9.97,477800.0,7.546,7.5612,7.5158,7.546,477800.0
2008-01-29 10:50:00,9.97,9.99,9.95,9.99,252000.0,7.546,7.5612,7.5309,7.5612,252000.0
2008-01-29 11:00:00,9.99,10.0,9.98,10.0,566200.0,7.5612,7.5687,7.5536,7.5687,566200.0
2008-01-29 11:10:00,10.0,10.0,9.97,9.99,348600.0,7.5687,7.5687,7.546,7.5612,348600.0
2008-01-29 11:20:00,9.99,9.99,9.95,9.96,331200.0,7.5612,7.5612,7.5309,7.5385,331200.0
2008-01-29 11:30:00,9.96,9.97,9.94,9.95,236600.0,7.5385,7.546,7.5233,7.5309,236600.0
2008-01-29 11:40:00,9.95,9.95,9.91,9.93,223000.0,7.5309,7.5309,7.5006,7.5158,223000.0
2008-01-29 11:50:00,9.93,9.96,9.93,9.95,298400.0,7.5158,7.5385,7.5158,7.5309,298400.0
2008-01-29 12:00:00,9.95,9.95,9.87,9.87,259000.0,7.5309,7.5309,7.4703,7.4703,259000.0
2008-01-29 12:10:00,9.87,9.88,9.87,9.87,207600.0,7.4703,7.4779,7.4703,7.4703,207600.0
2008-01-29 12:20:00,9.88,9.88,9.85,9.87,345400.0,7.4779,7.4779,7.4552,7.4703,345400.0
2008-01-29 12:30:00,9.88,9.9,9.87,9.89,107000.0,7.4779,7.4931,7.4703,7.4855,107000.0
2008-01-29 12:40:00,9.89,9.94,9.89,9.92,309600.0,7.4855,7.5233,7.4855,7.5082,309600.0
2008-01-29 12:50:00,9.92,9.94,9.92,9.93,213600.0,7.5082,7.5233,7.5082,7.5158,213600.0
2008-01-29 13:00:00,9.93,9.96,9.92,9.94,496000.0,7.5158,7.5385,7.5082,7.5233,496000.0
2008-01-29 13:10:00,9.94,9.95,9.92,9.92,286000.0,7.5233,7.5309,7.5082,7.5082,286000.0
2008-01-29 13:20:00,9.92,9.96,9.92,9.95,204400.0,7.5082,7.5385,7.5082,7.5309,204400.0
2008-01-29 13:30:00,9.96,9.97,9.95,9.96,208200.0,7.5385,7.546,7.5309,7.5385,208200.0
2008-01-29 13:40:00,9.95,9.97,9.95,9.96,487600.0,7.5309,7.546,7.5309,7.5385,487600.0
2008-01-29 13:50:00,9.95,9.96,9.95,9.95,530200.0,7.5309,7.5385,7.5309,7.5309,530200.0
2008-01-29 14:00:00,9.95,9.96,9.95,9.95,445600.0,7.5309,7.5385,7.5309,7.5309,445600.0
2008-01-29 14:10:00,9.95,9.97,9.95,9.97,380400.0,7.5309,7.546,7.5309,7.546,380400.0
2008-01-29 14:20:00,9.97,9.97,9.96,9.97,247600.0,7.546,7.546,7.5385,7.546,247600.0
2008-01-29 14:30:00,9.97,9.98,9.96,9.97,546000.0,7.546,7.5536,7.5385,7.546,546000.0
2008-01-29 14:40:00,9.97,9.99,9.97,9.97,552400.0,7.546,7.5612,7.546,7.546,552400.0
2008-01-29 14:50:00,9.97,9.99,9.97,9.99,431800.0,7.546,7.5612,7.546,7.5612,431800.0
2008-01-29 15:00:00,9.99,10.01,9.98,10.0,567000.0,7.5612,7.5763,7.5536,7.5687,567000.0
2008-01-29 15:10:00,10.0,10.01,9.97,9.98,1243200.0,7.5687,7.5763,7.546,7.5536,1243200.0
2008-01-29 15:20:00,9.98,10.0,9.97,9.98,469400.0,7.5536,7.5687,7.546,7.5536,469400.0
2008-01-29 15:30:00,9.98,9.99,9.95,9.95,797200.0,7.5536,7.5612,7.5309,7.5309,797200.0
2008-01-29 15:40:00,9.95,9.96,9.94,9.96,1039200.0,7.5309,7.5385,7.5233,7.5385,1039200.0
2008-01-29 15:50:00,9.96,10.0,9.95,9.98,1427400.0,7.5385,7.5687,7.5309,7.5536,1427400.0
2008-01-30 09:30:00,9.99,10.06,9.88,10.04,924800.0,7.5612,7.6142,7.4779,7.599,924800.0
2008-01-30 09:40:00,10.04,10.04,10.02,10.02,619200.0,7.599,7.599,7.5839,7.5839,619200.0
2008-01-30 09:50:00,10.03,10.04,10.0,10.02,662800.0,7.5914,7.599,7.5687,7.5839,662800.0
2008-01-30 10:00:00,10.02,10.06,10.01,10.03,577200.0,7.5839,7.6142,7.5763,7.5914,577200.0
2008-01-30 10:10:00,10.04,10.06,10.03,10.03,608000.0,7.599,7.6142,7.5914,7.5914,608000.0
2008-01-30 10:20:00,10.03,10.09,10.02,10.06,420600.0,7.5914,7.6369,7.5839,7.6142,420600.0
2008-01-30 10:30:00,10.06,10.09,10.06,10.06,508400.0,7.6142,7.6369,7.6142,7.6142,508400.0
2008-01-30 10:40:00,10.06,10.09,10.06,10.09,334800.0,7.6142,7.6369,7.6142,7.6369,334800.0
2008-01-30 10:50:00,10.08,10.1,10.06,10.09,1266600.0,7.6293,7.6444,7.6142,7.6369,1266600.0
2008-01-30 11:00:00,10.1,10.1,10.04,10.05,342200.0,7.6444,7.6444,7.599,7.6066,342200.0
2008-01-30 11:10:00,10.05,10.06,10.04,10.04,740000.0,7.6066,7.6142,7.599,7.599,740000.0
2008-01-30 11:20:00,10.04,10.04,9.98,9.98,835000.0,7.599,7.599,7.5536,7.5536,835000.0
2008-01-30 11:30:00,9.98,9.99,9.9,9.9,1355800.0,7.5536,7.5612,7.4931,7.4931,1355800.0
2008-01-30 11:40:00,9.91,9.94,9.88,9.92,1153800.0,7.5006,7.5233,7.4779,7.5082,1153800.0
2008-01-30 11:50:00,9.92,9.93,9.87,9.91,413200.0,7.5082,7.5158,7.4703,7.5006,413200.0
2008-01-30 12:00:00,9.9,9.95,9.9,9.9,469400.0,7.4931,7.5309,7.4931,7.4931,469400.0
2008-01-30 12:10:00,9.9,9.91,9.89,9.91,534200.0,7.4931,7.5006,7.4855,7.5006,534200.0
2008-01-30 12:20:00,9.91,9.91,9.9,9.9,132600.0,7.5006,7.5006,7.4931,7.4931,132600.0
2008-01-30 12:30:00,9.9,9.9,9.88,9.88,159400.0,7.4931,7.4931,7.4779,7.4779,159400.0
2008-01-30 12:40:00,9.88,9.88,9.85,9.85,153800.0,7.4779,7.4779,7.4552,7.4552,153800.0
2008-01-30 12:50:00,9.86,9.87,9.83,9.83,294200.0,7.4628,7.4703,7.4401,7.4401,294200.0
2008-01-30 13:00:00,9.84,9.88,9.83,9.88,994000.0,7.4476,7.4779,7.4401,7.4779,994000.0
2008-01-30 13:10:00,9.88,9.92,9.87,9.9,608000.0,7.4779,7.5082,7.4703,7.4931,608000.0
2008-01-30 13:20:00,9.9,9.9,9.85,9.88,612800.0,7.4931,7.4931,7.4552,7.4779,612800.0
2008-01-30 13:30:00,9.88,9.9,9.86,9.86,750600.0,7.4779,7.4931,7.4628,7.4628,750600.0
2008-01-30 13:40:00,9.86,9.87,9.84,9.85,241400.0,7.4628,7.4703,7.4476,7.4552,241400.0
2008-01-30 13:50:00,9.85,9.85,9.8,9.8,915600.0,7.4552,7.4552,7.4174,7.4174,915600.0
2008-01-30 14:00:00,9.81,9.84,9.8,9.81,458800.0,7.4249,7.4476,7.4174,7.4249,458800.0
2008-01-30 14:10:00,9.81,9.95,9.79,9.9,1842000.0,7.4249,7.5309,7.4098,7.4931,1842000.0
2008-01-30 14:20:00,9.9,9.97,9.85,9.93,1462000.0,7.4931,7.546,7.4552,7.5158,1462000.0
2008-01-30 14:30:00,9.92,9.93,9.85,9.87,1310800.0,7.5082,7.5158,7.4552,7.4703,1310800.0
2008-01-30 14:40:00,9.87,9.95,9.86,9.93,1400000.0,7.4703,7.5309,7.4628,7.5158,1400000.0
2008-01-30 14:50:00,9.93,9.95,9.88,9.9,1175600.0,7.5158,7.5309,7.4779,7.4931,1175600.0
2008-01-30 15:00:00,9.9,9.94,9.9,9.92,2285200.0,7.4931,7.5233,7.4931,7.5082,2285200.0
2008-01-30 15:10:00,9.92,9.92,9.8,9.8,2473000.0,7.5082,7.5082,7.4174,7.4174,2473000.0
2008-01-30 15:20:00,9.8,9.81,9.75,9.76,2158600.0,7.4174,7.4249,7.3795,7.3871,2158600.0
2008-01-30 15:30:00,9.76,9.78,9.72,9.74,2999600.0,7.3871,7.4022,7.3568,7.372,2999600.0
2008-01-30 15:40:00,9.73,9.74,9.66,9.7,2659200.0,7.3644,7.372,7.3114,7.3417,2659200.0
2008-01-30 15:50:00,9.69,9.75,9.47,9.53,5295000.0,7.3341,7.3795,7.1676,7.213,5295000.0
2008-01-31 09:30:00,9.1,9.2,9.04,9.13,6493600.0,6.8876,6.9632,6.8421,6.9103,6493600.0
2008-01-31 09:40:00,9.13,9.38,9.12,9.2,7587400.0,6.9103,7.0995,6.9027,6.9632,7587400.0
2008-01-31 09:50:00,9.2,9.22,9.12,9.16,3245600.0,6.9632,6.9784,6.9027,6.933,3245600.0
2008-01-31 10:00:00,9.17,9.2,9.09,9.13,2684400.0,6.9405,6.9632,6.88,6.9103,2684400.0
2008-01-31 10:10:00,9.13,9.2,9.1,9.15,4678600.0,6.9103,6.9632,6.8876,6.9254,4678600.0
2008-01-31 10:20:00,9.15,9.24,9.13,9.24,3853200.0,6.9254,6.9935,6.9103,6.9935,3853200.0
2008-01-31 10:30:00,9.24,9.28,9.19,9.21,2112000.0,6.9935,7.0238,6.9557,6.9708,2112000.0
2008-01-31 10:40:00,9.2,9.22,9.16,9.21,945200.0,6.9632,6.9784,6.933,6.9708,945200.0
2008-01-31 10:50:00,9.21,9.26,9.17,9.25,1507400.0,6.9708,7.0087,6.9405,7.0011,1507400.0
2008-01-31 11:00:00,9.26,9.27,9.22,9.23,1718400.0,7.0087,7.0162,6.9784,6.9859,1718400.0
2008-01-31 11:10:00,9.23,9.24,9.17,9.18,777200.0,6.9859,6.9935,6.9405,6.9481,777200.0
2008-01-31 11:20:00,9.19,9.29,9.19,9.25,1892600.0,6.9557,7.0314,6.9557,7.0011,1892600.0
2008-01-31 11:30:00,9.24,9.26,9.21,9.25,1495000.0,6.9935,7.0087,6.9708,7.0011,1495000.0
2008-01-31 11:40:00,9.25,9.39,9.25,9.33,3307400.0,7.0011,7.107,7.0011,7.0616,3307400.0
2008-01-31 11:50:00,9.33,9.4,9.32,9.35,1889600.0,7.0616,7.1146,7.0541,7.0768,1889600.0
2008-01-31 12:00:00,9.35,9.35,9.31,9.35,1004000.0,7.0768,7.0768,7.0465,7.0768,1004000.0
2008-01-31 12:10:00,9.35,9.38,9.33,9.37,899400.0,7.0768,7.0995,7.0616,7.0919,899400.0
2008-01-31 12:20:00,9.37,9.38,9.33,9.35,859200.0,7.0919,7.0995,7.0616,7.0768,859200.0
2008-01-31 12:30:00,9.35,9.36,9.33,9.35,679800.0,7.0768,7.0843,7.0616,7.0768,679800.0
2008-01-31 12:40:00,9.35,9.36,9.31,9.31,1389000.0,7.0768,7.0843,7.0465,7.0465,1389000.0
2008-01-31 12:50:00,9.31,9.31,9.19,9.2,1821200.0,7.0465,7.0465,6.9557,6.9632,1821200.0
2008-01-31 13:00:00,9.19,9.23,9.19,9.22,1361600.0,6.9557,6.9859,6.9557,6.9784,1361600.0
2008-01-31 13:10:00,9.22,9.24,9.2,9.22,728600.0,6.9784,6.9935,6.9632,6.9784,728600.0
2008-01-31 13:20:00,9.22,9.27,9.21,9.25,961000.0,6.9784,7.0162,6.9708,7.0011,961000.0
2008-01-31 13:30:00,9.25,9.3,9.25,9.27,1169400.0,7.0011,7.0389,7.0011,7.0162,1169400.0
2008-01-31 13:40:00,9.27,9.33,9.25,9.31,841400.0,7.0162,7.0616,7.0011,7.0465,841400.0
2008-01-31 13:50:00,9.31,9.33,9.29,9.29,770200.0,7.0465,7.0616,7.0314,7.0314,770200.0
2008-01-31 14:00:00,9.3,9.31,9.24,9.25,1535400.0,7.0389,7.0465,6.9935,7.0011,1535400.0
2008-01-31 14:10:00,9.25,9.3,9.22,9.29,1495000.0,7.0011,7.0389,6.9784,7.0314,1495000.0
2008-01-31 14:20:00,9.29,9.39,9.28,9.38,1654800.0,7.0314,7.107,7.0238,7.0995,1654800.0
2008-01-31 14:30:00,9.38,9.46,9.38,9.43,1057000.0,7.0995,7.16,7.0995,7.1373,1057000.0
2008-01-31 14:40:00,9.43,9.47,9.4,9.47,1553200.0,7.1373,7.1676,7.1146,7.1676,1553200.0
2008-01-31 14:50:00,9.47,9.49,9.4,9.42,1064800.0,7.1676,7.1827,7.1146,7.1298,1064800.0
2008-01-31 15:00:00,9.42,9.42,9.38,9.4,1863800.0,7.1298,7.1298,7.0995,7.1146,1863800.0
2008-01-31 15:10:00,9.4,9.44,9.4,9.44,1391600.0,7.1146,7.1449,7.1146,7.1449,1391600.0
2008-01-31 15:20:00,9.44,9.48,9.44,9.46,1937600.0,7.1449,7.1752,7.1449,7.16,1937600.0
2008-01-31 15:30:00,9.46,9.53,9.45,9.49,3683600.0,7.16,7.213,7.1525,7.1827,3683600.0
2008-01-31 15:40:00,9.49,9.59,9.48,9.56,3619400.0,7.1827,7.2584,7.1752,7.2357,3619400.0
2008-01-31 15:50:00,9.56,9.56,9.38,9.46,4943800.0,7.2357,7.2357,7.0995,7.16,4943800.0
2008-02-01 09:30:00,9.31,9.49,9.31,9.43,1236000.0,7.0465,7.1827,7.0465,7.1373,1236000.0
2008-02-01 09:40:00,9.43,9.43,9.38,9.4,1385600.0,7.1373,7.1373,7.0995,7.1146,1385600.0
2008-02-01 09:50:00,9.4,9.4,9.35,9.36,750000.0,7.1146,7.1146,7.0768,7.0843,750000.0
2008-02-01 10:00:00,9.36,9.52,9.35,9.45,1644200.0,7.0843,7.2054,7.0768,7.1525,1644200.0
2008-02-01 10:10:00,9.45,9.46,9.4,9.44,658800.0,7.1525,7.16,7.1146,7.1449,658800.0
2008-02-01 10:20:00,9.44,9.44,9.35,9.4,953000.0,7.1449,7.1449,7.0768,7.1146,953000.0
2008-02-01 10:30:00,9.4,9.42,9.34,9.39,1309200.0,7.1146,7.1298,7.0692,7.107,1309200.0
2008-02-01 10:40:00,9.39,9.4,9.32,9.34,1181000.0,7.107,7.1146,7.0541,7.0692,1181000.0
2008-02-01 10:50:00,9.34,9.39,9.34,9.37,626600.0,7.0692,7.107,7.0692,7.0919,626600.0
2008-02-01 11:00:00,9.37,9.38,9.34,9.34,291200.0,7.0919,7.0995,7.0692,7.0692,291200.0
2008-02-01 11:10:00,9.34,9.38,9.33,9.36,313200.0,7.0692,7.0995,7.0616,7.0843,313200.0
2008-02-01 11:20:00,9.36,9.42,9.35,9.41,506600.0,7.0843,7.1298,7.0768,7.1222,506600.0
2008-02-01 11:30:00,9.41,9.42,9.4,9.4,313000.0,7.1222,7.1298,7.1146,7.1146,313000.0
2008-02-01 11:40:00,9.4,9.42,9.4,9.42,301000.0,7.1146,7.1298,7.1146,7.1298,301000.0
2008-02-01 11:50:00,9.42,9.42,9.38,9.41,572400.0,7.1298,7.1298,7.0995,7.1222,572400.0
2008-02-01 12:00:00,9.41,9.41,9.4,9.4,385400.0,7.1222,7.1222,7.1146,7.1146,385400.0
2008-02-01 12:10:00,9.4,9.41,9.39,9.4,394400.0,7.1146,7.1222,7.107,7.1146,394400.0
2008-02-01 12:20:00,9.4,9.4,9.38,9.4,353200.0,7.1146,7.1146,7.0995,7.1146,353200.0
2008-02-01 12:30:00,9.4,9.4,9.39,9.4,288200.0,7.1146,7.1146,7.107,7.1146,288200.0
2008-02-01 12:40:00,9.4,9.4,9.36,9.36,617600.0,7.1146,7.1146,7.0843,7.0843,617600.0
2008-02-01 12:50:00,9.36,9.38,9.36,9.38,487400.0,7.0843,7.0995,7.0843,7.0995,487400.0
2008-02-01 13:00:00,9.38,9.42,9.37,9.41,812800.0,7.0995,7.1298,7.0919,7.1222,812800.0
2008-02-01 13:10:00,9.41,9.41,9.4,9.4,354200.0,7.1222,7.1222,7.1146,7.1146,354200.0
2008-02-01 13:20:00,9.4,9.42,9.4,9.42,528200.0,7.1146,7.1298,7.1146,7.1298,528200.0
2008-02-01 13:30:00,9.42,9.42,9.38,9.38,527800.0,7.1298,7.1298,7.0995,7.0995,527800.0
2008-02-01 13:40:00,9.38,9.42,9.38,9.42,353400.0,7.0995,7.1298,7.0995,7.1298,353400.0
2008-02-01 13:50:00,9.42,9.44,9.4,9.4,506200.0,7.1298,7.1449,7.1146,7.1146,506200.0
2008-02-01 14:00:00,9.4,9.43,9.38,9.42,522000.0,7.1146,7.1373,7.0995,7.1298,522000.0
2008-02-01 14:10:00,9.43,9.47,9.42,9.47,589000.0,7.1373,7.1676,7.1298,7.1676,589000.0
2008-02-01 14:20:00,9.46,9.5,9.46,9.49,1090600.0,7.16,7.1903,7.16,7.1827,1090600.0
2008-02-01 14:30:00,9.49,9.5,9.48,9.5,843200.0,7.1827,7.1903,7.1752,7.1903,843200.0
2008-02-01 14:40:00,9.49,9.53,9.48,9.49,1038200.0,7.1827,7.213,7.1752,7.1827,1038200.0
2008-02-01 14:50:00,9.5,9.56,9.5,9.55,780000.0,7.1903,7.2357,7.1903,7.2281,780000.0
2008-02-01 15:00:00,9.55,9.56,9.54,9.54,522000.0,7.2281,7.2357,7.2206,7.2206,522000.0
2008-02-01 15:10:00,9.54,9.54,9.51,9.54,652400.0,7.2206,7.2206,7.1979,7.2206,652400.0
2008-02-01 15:20:00,9.54,9.59,9.52,9.58,939200.0,7.2206,7.2584,7.2054,7.2509,939200.0
2008-02-01 15:30:00,9.58,9.62,9.58,9.62,1061200.0,7.2509,7.2811,7.2509,7.2811,1061200.0
2008-02-01 15:40:00,9.62,9.66,9.6,9.6,1407400.0,7.2811,7.3114,7.266,7.266,1407400.0
2008-02-01 15:50:00,9.6,9.62,9.6,9.61,1382400.0,7.266,7.2811,7.266,7.2736,1382400.0
2008-02-04 09:30:00,9.65,9.67,9.52,9.53,741600.0,7.3038,7.319,7.2054,7.213,741600.0
2008-02-04 09:40:00,9.54,9.59,9.52,9.58,529200.0,7.2206,7.2584,7.2054,7.2509,529200.0
2008-02-04 09:50:00,9.58,9.61,9.56,9.59,585000.0,7.2509,7.2736,7.2357,7.2584,585000.0
2008-02-04 10:00:00,9.6,9.61,9.57,9.58,452800.0,7.266,7.2736,7.2433,7.2509,452800.0
2008-02-04 10:10:00,9.58,9.63,9.58,9.62,301200.0,7.2509,7.2887,7.2509,7.2811,301200.0
2008-02-04 10:20:00,9.62,9.62,9.6,9.61,334000.0,7.2811,7.2811,7.266,7.2736,334000.0
2008-02-04 10:30:00,9.61,9.62,9.59,9.61,498200.0,7.2736,7.2811,7.2584,7.2736,498200.0
2008-02-04 10:40:00,9.61,9.63,9.6,9.62,371400.0,7.2736,7.2887,7.266,7.2811,371400.0
2008-02-04 10:50:00,9.62,9.64,9.61,9.63,474400.0,7.2811,7.2963,7.2736,7.2887,474400.0
2008-02-04 11:00:00,9.64,9.64,9.6,9.63,351200.0,7.2963,7.2963,7.266,7.2887,351200.0
2008-02-04 11:10:00,9.62,9.65,9.61,9.64,372000.0,7.2811,7.3038,7.2736,7.2963,372000.0
2008-02-04 11:20:00,9.64,9.65,9.62,9.62,243800.0,7.2963,7.3038,7.2811,7.2811,243800.0
2008-02-04 11:30:00,9.62,9.64,9.62,9.63,698000.0,7.2811,7.2963,7.2811,7.2887,698000.0
2008-02-04 11:40:00,9.63,9.64,9.63,9.64,339200.0,7.2887,7.2963,7.2887,7.2963,339200.0
2008-02-04 11:50:00,9.63,9.63,9.62,9.63,533400.0,7.2887,7.2887,7.2811,7.2887,533400.0
2008-02-04 12:00:00,9.63,9.63,9.62,9.62,321600.0,7.2887,7.2887,7.2811,7.2811,321600.0
2008-02-04 12:10:00,9.62,9.63,9.62,9.62,258200.0,7.2811,7.2887,7.2811,7.2811,258200.0
2008-02-04 12:20:00,9.62,9.62,9.61,9.62,490000.0,7.2811,7.2811,7.2736,7.2811,490000.0
2008-02-04 12:30:00,9.62,9.63,9.61,9.62,447800.0,7.2811,7.2887,7.2736,7.2811,447800.0
2008-02-04 12:40:00,9.62,9.63,9.61,9.62,292400.0,7.2811,7.2887,7.2736,7.2811,292400.0
2008-02-04 12:50:00,9.62,9.63,9.6,9.6,342400.0,7.2811,7.2887,7.266,7.266,342400.0
2008-02-04 13:00:00,9.6,9.62,9.6,9.61,762000.0,7.266,7.2811,7.266,7.2736,762000.0
2008-02-04 13:10:00,9.61,9.63,9.61,9.62,346000.0,7.2736,7.2887,7.2736,7.2811,346000.0
2008-02-04 13:20:00,9.62,9.62,9.61,9.61,259800.0,7.2811,7.2811,7.2736,7.2736,259800.0
2008-02-04 13:30:00,9.61,9.62,9.6,9.61,391400.0,7.2736,7.2811,7.266,7.2736,391400.0
2008-02-04 13:40:00,9.61,9.63,9.61,9.62,424800.0,7.2736,7.2887,7.2736,7.2811,424800.0
2008-02-04 13:50:00,9.63,9.63,9.62,9.62,305000.0,7.2887,7.2887,7.2811,7.2811,305000.0
2008-02-04 14:00:00,9.63,9.63,9.61,9.61,330600.0,7.2887,7.2887,7.2736,7.2736,330600.0
2008-02-04 14:10:00,9.61,9.62,9.61,9.61,162800.0,7.2736,7.2811,7.2736,7.2736,162800.0
2008-02-04 14:20:00,9.61,9.65,9.61,9.63,1149400.0,7.2736,7.3038,7.2736,7.2887,1149400.0
2008-02-04 14:30:00,9.63,9.63,9.61,9.61,465200.0,7.2887,7.2887,7.2736,7.2736,465200.0
2008-02-04 14:40:00,9.61,9.67,9.61,9.65,665400.0,7.2736,7.319,7.2736,7.3038,665400.0
2008-02-04 14:50:00,9.65,9.67,9.63,9.65,511000.0,7.3038,7.319,7.2887,7.3038,511000.0
2008-02-04 15:00:00,9.65,9.65,9.63,9.65,603600.0,7.3038,7.3038,7.2887,7.3038,603600.0
2008-02-04 15:10:00,9.65,9.68,9.65,9.67,507000.0,7.3038,7.3265,7.3038,7.319,507000.0
2008-02-04 15:20:00,9.67,9.67,9.65,9.67,553600.0,7.319,7.319,7.3038,7.319,553600.0
2008-02-04 15:30:00,9.67,9.68,9.64,9.65,693600.0,7.319,7.3265,7.2963,7.3038,693600.0
2008-02-04 15:40:00,9.65,9.67,9.64,9.64,767000.0,7.3038,7.319,7.2963,7.2963,767000.0
2008-02-04 15:50:00,9.64,9.65,9.58,9.58,1386400.0,7.2963,7.3038,7.2509,7.2509,1386400.0
2008-02-05 09:30:00,9.45,9.49,9.32,9.32,1027800.0,7.1525,7.1827,7.0541,7.0541,1027800.0
2008-02-05 09:40:00,9.32,9.38,9.3,9.31,679000.0,7.0541,7.0995,7.0389,7.0465,679000.0
2008-02-05 09:50:00,9.31,9.46,9.3,9.46,676600.0,7.0465,7.16,7.0389,7.16,676600.0
2008-02-05 10:00:00,9.46,9.46,9.37,9.4,700400.0,7.16,7.16,7.0919,7.1146,700400.0
2008-02-05 10:10:00,9.4,9.46,9.4,9.45,515800.0,7.1146,7.16,7.1146,7.1525,515800.0
2008-02-05 10:20:00,9.45,9.5,9.45,9.5,636800.0,7.1525,7.1903,7.1525,7.1903,636800.0
2008-02-05 10:30:00,9.5,9.52,9.43,9.45,591800.0,7.1903,7.2054,7.1373,7.1525,591800.0
2008-02-05 10:40:00,9.45,9.47,9.42,9.42,430800.0,7.1525,7.1676,7.1298,7.1298,430800.0
2008-02-05 10:50:00,9.42,9.43,9.38,9.4,375000.0,7.1298,7.1373,7.0995,7.1146,375000.0
2008-02-05 11:00:00,9.41,9.42,9.38,9.39,342600.0,7.1222,7.1298,7.0995,7.107,342600.0
2008-02-05 11:10:00,9.39,9.4,9.38,9.38,416400.0,7.107,7.1146,7.0995,7.0995,416400.0
2008-02-05 11:20:00,9.38,9.42,9.38,9.41,302200.0,7.0995,7.1298,7.0995,7.1222,302200.0
2008-02-05 11:30:00,9.41,9.52,9.4,9.52,477200.0,7.1222,7.2054,7.1146,7.2054,477200.0
2008-02-05 11:40:00,9.52,9.56,9.5,9.54,535200.0,7.2054,7.2357,7.1903,7.2206,535200.0
2008-02-05 11:50:00,9.54,9.54,9.49,9.53,236000.0,7.2206,7.2206,7.1827,7.213,236000.0
2008-02-05 12:00:00,9.53,9.53,9.47,9.49,249000.0,7.213,7.213,7.1676,7.1827,249000.0
2008-02-05 12:10:00,9.49,9.49,9.45,9.47,411400.0,7.1827,7.1827,7.1525,7.1676,411400.0
2008-02-05 12:20:00,9.47,9.47,9.42,9.42,419800.0,7.1676,7.1676,7.1298,7.1298,419800.0
2008-02-05 12:30:00,9.43,9.44,9.38,9.4,329400.0,7.1373,7.1449,7.0995,7.1146,329400.0
2008-02-05 12:40:00,9.4,9.44,9.4,9.44,285400.0,7.1146,7.1449,7.1146,7.1449,285400.0
2008-02-05 12:50:00,9.44,9.44,9.4,9.41,206400.0,7.1449,7.1449,7.1146,7.1222,206400.0
2008-02-05 13:00:00,9.4,9.43,9.37,9.4,1105000.0,7.1146,7.1373,7.0919,7.1146,1105000.0
2008-02-05 13:10:00,9.4,9.43,9.37,9.42,1378200.0,7.1146,7.1373,7.0919,7.1298,1378200.0
2008-02-05 13:20:00,9.43,9.46,9.42,9.42,1064000.0,7.1373,7.16,7.1298,7.1298,1064000.0
2008-02-05 13:30:00,9.42,9.42,9.37,9.38,511800.0,7.1298,7.1298,7.0919,7.0995,511800.0
2008-02-05 13:40:00,9.38,9.4,9.37,9.38,580800.0,7.0995,7.1146,7.0919,7.0995,580800.0
2008-02-05 13:50:00,9.38,9.38,9.35,9.36,808600.0,7.0995,7.0995,7.0768,7.0843,808600.0
2008-02-05 14:00:00,9.36,9.36,9.33,9.34,526800.0,7.0843,7.0843,7.0616,7.0692,526800.0
2008-02-05 14:10:00,9.34,9.37,9.34,9.37,477000.0,7.0692,7.0919,7.0692,7.0919,477000.0
2008-02-05 14:20:00,9.37,9.39,9.36,9.38,525800.0,7.0919,7.107,7.0843,7.0995,525800.0
2008-02-05 14:30:00,9.38,9.43,9.38,9.42,674400.0,7.0995,7.1373,7.0995,7.1298,674400.0
2008-02-05 14:40:00,9.42,9.43,9.38,9.39,607800.0,7.1298,7.1373,7.0995,7.107,607800.0
2008-02-05 14:50:00,9.38,9.4,9.37,9.37,556600.0,7.0995,7.1146,7.0919,7.0919,556600.0
2008-02-05 15:00:00,9.37,9.38,9.36,9.36,619200.0,7.0919,7.0995,7.0843,7.0843,619200.0
2008-02-05 15:10:00,9.36,9.37,9.34,9.37,1490400.0,7.0843,7.0919,7.0692,7.0919,1490400.0
2008-02-05 15:20:00,9.36,9.37,9.32,9.34,687200.0,7.0843,7.0919,7.0541,7.0692,687200.0
2008-02-05 15:30:00,9.34,9.36,9.33,9.34,1087800.0,7.0692,7.0843,7.0616,7.0692,1087800.0
2008-02-05 15:40:00,9.34,9.34,9.28,9.29,1950000.0,7.0692,7.0692,7.0238,7.0314,1950000.0
2008-02-05 15:50:00,9.29,9.29,9.25,9.26,2037400.0,7.0314,7.0314,7.0011,7.0087,2037400.0
2008-02-06 09:30:00,9.33,9.35,9.25,9.26,444200.0,7.0616,7.0768,7.0011,7.0087,444200.0
2008-02-06 09:40:00,9.26,9.27,9.15,9.19,635000.0,7.0087,7.0162,6.9254,6.9557,635000.0
2008-02-06 09:50:00,9.2,9.24,9.18,9.22,697000.0,6.9632,6.9935,6.9481,6.9784,697000.0
2008-02-06 10:00:00,9.23,9.34,9.22,9.34,1313800.0,6.9859,7.0692,6.9784,7.0692,1313800.0
2008-02-06 10:10:00,9.34,9.4,9.34,9.37,609200.0,7.0692,7.1146,7.0692,7.0919,609200.0
2008-02-06 10:20:00,9.37,9.38,9.26,9.28,707400.0,7.0919,7.0995,7.0087,7.0238,707400.0
2008-02-06 10:30:00,9.28,9.41,9.28,9.4,609800.0,7.0238,7.1222,7.0238,7.1146,609800.0
2008-02-06 10:40:00,9.4,9.43,9.38,9.41,545000.0,7.1146,7.1373,7.0995,7.1222,545000.0
2008-02-06 10:50:00,9.41,9.42,9.38,9.4,360400.0,7.1222,7.1298,7.0995,7.1146,360400.0
2008-02-06 11:00:00,9.4,9.45,9.38,9.45,466000.0,7.1146,7.1525,7.0995,7.1525,466000.0
2008-02-06 11:10:00,9.45,9.45,9.39,9.39,338400.0,7.1525,7.1525,7.107,7.107,338400.0
2008-02-06 11:20:00,9.38,9.4,9.36,9.38,355800.0,7.0995,7.1146,7.0843,7.0995,355800.0
2008-02-06 11:30:00,9.38,9.42,9.37,9.4,397600.0,7.0995,7.1298,7.0919,7.1146,397600.0
2008-02-06 11:40:00,9.4,9.4,9.37,9.39,227800.0,7.1146,7.1146,7.0919,7.107,227800.0
2008-02-06 11:50:00,9.39,9.4,9.38,9.4,96000.0,7.107,7.1146,7.0995,7.1146,96000.0
2008-02-06 12:00:00,9.4,9.44,9.4,9.44,401600.0,7.1146,7.1449,7.1146,7.1449,401600.0
2008-02-06 12:10:00,9.44,9.44,9.36,9.36,320800.0,7.1449,7.1449,7.0843,7.0843,320800.0
2008-02-06 12:20:00,9.36,9.36,9.32,9.34,250200.0,7.0843,7.0843,7.0541,7.0692,250200.0
2008-02-06 12:30:00,9.34,9.35,9.34,9.35,188200.0,7.0692,7.0768,7.0692,7.0768,188200.0
2008-02-06 12:40:00,9.35,9.35,9.34,9.34,186000.0,7.0768,7.0768,7.0692,7.0692,186000.0
2008-02-06 12:50:00,9.34,9.35,9.31,9.33,239200.0,7.0692,7.0768,7.0465,7.0616,239200.0
2008-02-06 13:00:00,9.33,9.36,9.33,9.34,320800.0,7.0616,7.0843,7.0616,7.0692,320800.0
2008-02-06 13:10:00,9.34,9.35,9.3,9.31,599800.0,7.0692,7.0768,7.0389,7.0465,599800.0
2008-02-06 13:20:00,9.31,9.33,9.31,9.33,175000.0,7.0465,7.0616,7.0465,7.0616,175000.0
2008-02-06 13:30:00,9.33,9.33,9.31,9.31,302200.0,7.0616,7.0616,7.0465,7.0465,302200.0
2008-02-06 13:40:00,9.31,9.31,9.26,9.26,320400.0,7.0465,7.0465,7.0087,7.0087,320400.0
2008-02-06 13:50:00,9.26,9.27,9.19,9.21,492200.0,7.0087,7.0162,6.9557,6.9708,492200.0
2008-02-06 14:00:00,9.21,9.23,9.2,9.22,248800.0,6.9708,6.9859,6.9632,6.9784,248800.0
2008-02-06 14:10:00,9.22,9.23,9.16,9.17,816400.0,6.9784,6.9859,6.933,6.9405,816400.0
2008-02-06 14:20:00,9.17,9.2,9.13,9.19,710000.0,6.9405,6.9632,6.9103,6.9557,710000.0
2008-02-06 14:30:00,9.19,9.2,9.17,9.19,777600.0,6.9557,6.9632,6.9405,6.9557,777600.0
2008-02-06 14:40:00,9.18,9.24,9.18,9.23,561800.0,6.9481,6.9935,6.9481,6.9859,561800.0
2008-02-06 14:50:00,9.22,9.23,9.2,9.21,447800.0,6.9784,6.9859,6.9632,6.9708,447800.0
2008-02-06 15:00:00,9.22,9.22,9.18,9.18,841200.0,6.9784,6.9784,6.9481,6.9481,841200.0
2008-02-06 15:10:00,9.18,9.18,9.11,9.13,1219000.0,6.9481,6.9481,6.8951,6.9103,1219000.0
2008-02-06 15:20:00,9.13,9.13,9.1,9.1,1248600.0,6.9103,6.9103,6.8876,6.8876,1248600.0
2008-02-06 15:30:00,9.1,9.1,9.07,9.09,1101800.0,6.8876,6.8876,6.8648,6.88,1101800.0
2008-02-06 15:40:00,9.09,9.09,9.03,9.03,1897000.0,6.88,6.88,6.8346,6.8346,1897000.0
2008-02-06 15:50:00,9.03,9.11,9.01,9.06,3572000.0,6.8346,6.8951,6.8194,6.8573,3572000.0
2008-02-07 09:30:00,9.03,9.2,9.01,9.15,753600.0,6.8346,6.9632,6.8194,6.9254,753600.0
2008-02-07 09:40:00,9.15,9.18,9.06,9.08,495600.0,6.9254,6.9481,6.8573,6.8724,495600.0
2008-02-07 09:50:00,9.08,9.11,9.05,9.07,791000.0,6.8724,6.8951,6.8497,6.8648,791000.0
2008-02-07 10:00:00,9.06,9.19,9.06,9.11,994000.0,6.8573,6.9557,6.8573,6.8951,994000.0
2008-02-07 10:10:00,9.11,9.17,9.01,9.13,1346400.0,6.8951,6.9405,6.8194,6.9103,1346400.0
2008-02-07 10:20:00,9.13,9.16,9.09,9.1,427200.0,6.9103,6.933,6.88,6.8876,427200.0
2008-02-07 10:30:00,9.09,9.12,9.06,9.07,337600.0,6.88,6.9027,6.8573,6.8648,337600.0
2008-02-07 10:40:00,9.07,9.07,9.03,9.05,489400.0,6.8648,6.8648,6.8346,6.8497,489400.0
2008-02-07 10:50:00,9.05,9.12,9.05,9.08,439800.0,6.8497,6.9027,6.8497,6.8724,439800.0
2008-02-07 11:00:00,9.08,9.11,9.05,9.06,341200.0,6.8724,6.8951,6.8497,6.8573,341200.0
2008-02-07 11:10:00,9.05,9.06,9.04,9.04,178200.0,6.8497,6.8573,6.8421,6.8421,178200.0
2008-02-07 11:20:00,9.04,9.06,9.03,9.06,234000.0,6.8421,6.8573,6.8346,6.8573,234000.0
2008-02-07 11:30:00,9.06,9.07,9.04,9.06,229800.0,6.8573,6.8648,6.8421,6.8573,229800.0
2008-02-07 11:40:00,9.06,9.09,9.05,9.09,232200.0,6.8573,6.88,6.8497,6.88,232200.0
2008-02-07 11:50:00,9.09,9.09,9.07,9.08,227600.0,6.88,6.88,6.8648,6.8724,227600.0
2008-02-07 12:00:00,9.08,9.11,9.08,9.11,257400.0,6.8724,6.8951,6.8724,6.8951,257400.0
2008-02-07 12:10:00,9.11,9.12,9.1,9.11,259800.0,6.8951,6.9027,6.8876,6.8951,259800.0
2008-02-07 12:20:00,9.11,9.13,9.1,9.13,296600.0,6.8951,6.9103,6.8876,6.9103,296600.0
2008-02-07 12:30:00,9.13,9.19,9.13,9.18,455000.0,6.9103,6.9557,6.9103,6.9481,455000.0
2008-02-07 12:40:00,9.18,9.18,9.16,9.17,420000.0,6.9481,6.9481,6.933,6.9405,420000.0
2008-02-07 12:50:00,9.17,9.18,9.16,9.18,454200.0,6.9405,6.9481,6.933,6.9481,454200.0
2008-02-07 13:00:00,9.18,9.18,9.13,9.15,285400.0,6.9481,6.9481,6.9103,6.9254,285400.0
2008-02-07 13:10:00,9.15,9.15,9.13,9.14,216600.0,6.9254,6.9254,6.9103,6.9178,216600.0
2008-02-07 13:20:00,9.14,9.24,9.13,9.21,523200.0,6.9178,6.9935,6.9103,6.9708,523200.0
2008-02-07 13:30:00,9.22,9.22,9.18,9.19,360200.0,6.9784,6.9784,6.9481,6.9557,360200.0
2008-02-07 13:40:00,9.19,9.24,9.19,9.24,331200.0,6.9557,6.9935,6.9557,6.9935,331200.0
2008-02-07 13:50:00,9.24,9.37,9.24,9.36,1089000.0,6.9935,7.0919,6.9935,7.0843,1089000.0
2008-02-07 14:00:00,9.36,9.38,9.33,9.36,955200.0,7.0843,7.0995,7.0616,7.0843,955200.0
2008-02-07 14:10:00,9.37,9.37,9.25,9.27,678800.0,7.0919,7.0919,7.0011,7.0162,678800.0
2008-02-07 14:20:00,9.27,9.29,9.24,9.28,557200.0,7.0162,7.0314,6.9935,7.0238,557200.0
2008-02-07 14:30:00,9.28,9.28,9.2,9.2,610800.0,7.0238,7.0238,6.9632,6.9632,610800.0
2008-02-07 14:40:00,9.2,9.25,9.19,9.24,491400.0,6.9632,7.0011,6.9557,6.9935,491400.0
2008-02-07 14:50:00,9.23,9.24,9.17,9.18,519200.0,6.9859,6.9935,6.9405,6.9481,519200.0
2008-02-07 15:00:00,9.17,9.18,9.08,9.08,1146400.0,6.9405,6.9481,6.8724,6.8724,1146400.0
2008-02-07 15:10:00,9.08,9.17,9.07,9.17,565200.0,6.8724,6.9405,6.8648,6.9405,565200.0
2008-02-07 15:20:00,9.16,9.21,9.14,9.18,766800.0,6.933,6.9708,6.9178,6.9481,766800.0
2008-02-07 15:30:00,9.19,9.24,9.18,9.23,846000.0,6.9557,6.9935,6.9481,6.9859,846000.0
2008-02-07 15:40:00,9.24,9.24,9.19,9.22,1153800.0,6.9935,6.9935,6.9557,6.9784,1153800.0
2008-02-07 15:50:00,9.22,9.27,9.22,9.27,1967000.0,6.9784,7.0162,6.9784,7.0162,1967000.0
2008-02-08 09:30:00,9.23,9.34,9.2,9.29,505000.0,6.9859,7.0692,6.9632,7.0314,505000.0
2008-02-08 09:40:00,9.29,9.29,9.22,9.24,601200.0,7.0314,7.0314,6.9784,6.9935,601200.0
2008-02-08 09:50:00,9.24,9.38,9.24,9.37,757800.0,6.9935,7.0995,6.9935,7.0919,757800.0
2008-02-08 10:00:00,9.36,9.38,9.32,9.37,712200.0,7.0843,7.0995,7.0541,7.0919,712200.0
2008-02-08 10:10:00,9.37,9.37,9.31,9.31,433400.0,7.0919,7.0919,7.0465,7.0465,433400.0
2008-02-08 10:20:00,9.31,9.31,9.26,9.28,319800.0,7.0465,7.0465,7.0087,7.0238,319800.0
2008-02-08 10:30:00,9.28,9.31,9.27,9.28,410000.0,7.0238,7.0465,7.0162,7.0238,410000.0
2008-02-08 10:40:00,9.29,9.33,9.28,9.32,498800.0,7.0314,7.0616,7.0238,7.0541,498800.0
2008-02-08 10:50:00,9.32,9.35,9.31,9.33,253600.0,7.0541,7.0768,7.0465,7.0616,253600.0
2008-02-08 11:00:00,9.33,9.37,9.3,9.37,376600.0,7.0616,7.0919,7.0389,7.0919,376600.0
2008-02-08 11:10:00,9.37,9.37,9.28,9.3,313200.0,7.0919,7.0919,7.0238,7.0389,313200.0
2008-02-08 11:20:00,9.3,9.3,9.26,9.27,417200.0,7.0389,7.0389,7.0087,7.0162,417200.0
2008-02-08 11:30:00,9.28,9.3,9.26,9.28,313400.0,7.0238,7.0389,7.0087,7.0238,313400.0
2008-02-08 11:40:00,9.28,9.29,9.25,9.27,432600.0,7.0238,7.0314,7.0011,7.0162,432600.0
2008-02-08 11:50:00,9.26,9.27,9.21,9.22,479200.0,7.0087,7.0162,6.9708,6.9784,479200.0
2008-02-08 12:00:00,9.22,9.24,9.22,9.22,569200.0,6.9784,6.9935,6.9784,6.9784,569200.0
2008-02-08 12:10:00,9.22,9.24,9.22,9.22,227600.0,6.9784,6.9935,6.9784,6.9784,227600.0
2008-02-08 12:20:00,9.22,9.24,9.18,9.24,289200.0,6.9784,6.9935,6.9481,6.9935,289200.0
2008-02-08 12:30:00,9.24,9.25,9.21,9.21,253000.0,6.9935,7.0011,6.9708,6.9708,253000.0
2008-02-08 12:40:00,9.21,9.22,9.16,9.18,301800.0,6.9708,6.9784,6.933,6.9481,301800.0
2008-02-08 12:50:00,9.18,9.21,9.18,9.2,337200.0,6.9481,6.9708,6.9481,6.9632,337200.0
2008-02-08 13:00:00,9.2,9.22,9.18,9.2,419800.0,6.9632,6.9784,6.9481,6.9632,419800.0
2008-02-08 13:10:00,9.2,9.21,9.17,9.18,533400.0,6.9632,6.9708,6.9405,6.9481,533400.0
2008-02-08 13:20:00,9.18,9.21,9.18,9.2,631200.0,6.9481,6.9708,6.9481,6.9632,631200.0
2008-02-08 13:30:00,9.2,9.21,9.12,9.12,602200.0,6.9632,6.9708,6.9027,6.9027,602200.0
2008-02-08 13:40:00,9.13,9.13,9.09,9.12,665600.0,6.9103,6.9103,6.88,6.9027,665600.0
2008-02-08 13:50:00,9.12,9.16,9.12,9.15,489000.0,6.9027,6.933,6.9027,6.9254,489000.0
2008-02-08 14:00:00,9.15,9.16,9.13,9.13,586200.0,6.9254,6.933,6.9103,6.9103,586200.0
2008-02-08 14:10:00,9.13,9.13,9.11,9.12,523000.0,6.9103,6.9103,6.8951,6.9027,523000.0
2008-02-08 14:20:00,9.12,9.13,9.11,9.11,656000.0,6.9027,6.9103,6.8951,6.8951,656000.0
2008-02-08 14:30:00,9.11,9.13,9.09,9.11,561600.0,6.8951,6.9103,6.88,6.8951,561600.0
2008-02-08 14:40:00,9.11,9.13,9.1,9.1,337200.0,6.8951,6.9103,6.8876,6.8876,337200.0
2008-02-08 14:50:00,9.1,9.13,9.1,9.11,513000.0,6.8876,6.9103,6.8876,6.8951,513000.0
2008-02-08 15:00:00,9.11,9.13,9.08,9.13,782600.0,6.8951,6.9103,6.8724,6.9103,782600.0
2008-02-08 15:10:00,9.12,9.13,9.11,9.13,665200.0,6.9027,6.9103,6.8951,6.9103,665200.0
2008-02-08 15:20:00,9.13,9.13,9.09,9.11,537800.0,6.9103,6.9103,6.88,6.8951,537800.0
2008-02-08 15:30:00,9.11,9.15,9.1,9.1,825000.0,6.8951,6.9254,6.8876,6.8876,825000.0
2008-02-08 15:40:00,9.1,9.17,9.09,9.15,1119400.0,6.8876,6.9405,6.88,6.9254,1119400.0
2008-02-08 15:50:00,9.16,9.16,9.1,9.13,1516200.0,6.933,6.933,6.8876,6.9103,1516200.0
2008-02-11 09:30:00,9.13,9.2,9.11,9.15,418800.0,6.9103,6.9632,6.8951,6.9254,418800.0
2008-02-11 09:40:00,9.15,9.18,9.13,9.17,336200.0,6.9254,6.9481,6.9103,6.9405,336200.0
2008-02-11 09:50:00,9.17,9.19,9.13,9.16,493400.0,6.9405,6.9557,6.9103,6.933,493400.0
2008-02-11 10:00:00,9.15,9.17,9.12,9.13,297200.0,6.9254,6.9405,6.9027,6.9103,297200.0
2008-02-11 10:10:00,9.13,9.13,9.09,9.11,498200.0,6.9103,6.9103,6.88,6.8951,498200.0
2008-02-11 10:20:00,9.1,9.11,9.06,9.1,337600.0,6.8876,6.8951,6.8573,6.8876,337600.0
2008-02-11 10:30:00,9.1,9.12,9.08,9.12,382800.0,6.8876,6.9027,6.8724,6.9027,382800.0
2008-02-11 10:40:00,9.12,9.15,9.11,9.13,503400.0,6.9027,6.9254,6.8951,6.9103,503400.0
2008-02-11 10:50:00,9.13,9.13,9.1,9.12,441600.0,6.9103,6.9103,6.8876,6.9027,441600.0
2008-02-11 11:00:00,9.11,9.15,9.09,9.13,730400.0,6.8951,6.9254,6.88,6.9103,730400.0
2008-02-11 11:10:00,9.13,9.15,9.08,9.09,417200.0,6.9103,6.9254,6.8724,6.88,417200.0
2008-02-11 11:20:00,9.09,9.09,9.0,9.01,847200.0,6.88,6.88,6.8119,6.8194,847200.0
2008-02-11 11:30:00,9.01,9.05,9.0,9.03,1129200.0,6.8194,6.8497,6.8119,6.8346,1129200.0
2008-02-11 11:40:00,9.03,9.04,8.97,9.0,631400.0,6.8346,6.8421,6.7892,6.8119,631400.0
2008-02-11 11:50:00,9.0,9.05,8.99,9.04,339200.0,6.8119,6.8497,6.8043,6.8421,339200.0
2008-02-11 12:00:00,9.05,9.12,9.05,9.1,537400.0,6.8497,6.9027,6.8497,6.8876,537400.0
2008-02-11 12:10:00,9.1,9.11,9.06,9.08,270000.0,6.8876,6.8951,6.8573,6.8724,270000.0
2008-02-11 12:20:00,9.08,9.08,9.05,9.08,274800.0,6.8724,6.8724,6.8497,6.8724,274800.0
2008-02-11 12:30:00,9.07,9.15,9.07,9.15,382600.0,6.8648,6.9254,6.8648,6.9254,382600.0
2008-02-11 12:40:00,9.15,9.17,9.15,9.17,345200.0,6.9254,6.9405,6.9254,6.9405,345200.0
2008-02-11 12:50:00,9.16,9.17,9.15,9.17,192400.0,6.933,6.9405,6.9254,6.9405,192400.0
2008-02-11 13:00:00,9.16,9.19,9.13,9.13,252000.0,6.933,6.9557,6.9103,6.9103,252000.0
2008-02-11 13:10:00,9.14,9.18,9.13,9.16,380200.0,6.9178,6.9481,6.9103,6.933,380200.0
2008-02-11 13:20:00,9.15,9.18,9.15,9.18,226600.0,6.9254,6.9481,6.9254,6.9481,226600.0
2008-02-11 13:30:00,9.18,9.19,9.17,9.18,266400.0,6.9481,6.9557,6.9405,6.9481,266400.0
2008-02-11 13:40:00,9.17,9.19,9.15,9.17,220800.0,6.9405,6.9557,6.9254,6.9405,220800.0
2008-02-11 13:50:00,9.17,9.21,9.17,9.21,390600.0,6.9405,6.9708,6.9405,6.9708,390600.0
2008-02-11 14:00:00,9.21,9.22,9.19,9.2,403000.0,6.9708,6.9784,6.9557,6.9632,403000.0
2008-02-11 14:10:00,9.2,9.24,9.2,9.2,430000.0,6.9632,6.9935,6.9632,6.9632,430000.0
2008-02-11 14:20:00,9.2,9.22,9.19,9.2,382600.0,6.9632,6.9784,6.9557,6.9632,382600.0
2008-02-11 14:30:00,9.19,9.2,9.17,9.19,358200.0,6.9557,6.9632,6.9405,6.9557,358200.0
2008-02-11 14:40:00,9.19,9.22,9.18,9.22,319800.0,6.9557,6.9784,6.9481,6.9784,319800.0
2008-02-11 14:50:00,9.22,9.22,9.18,9.19,810600.0,6.9784,6.9784,6.9481,6.9557,810600.0
2008-02-11 15:00:00,9.19,9.21,9.16,9.21,458200.0,6.9557,6.9708,6.933,6.9708,458200.0
2008-02-11 15:10:00,9.2,9.24,9.2,9.22,574800.0,6.9632,6.9935,6.9632,6.9784,574800.0
2008-02-11 15:20:00,9.22,9.24,9.22,9.22,735200.0,6.9784,6.9935,6.9784,6.9784,735200.0
2008-02-11 15:30:00,9.22,9.24,9.21,9.22,828600.0,6.9784,6.9935,6.9708,6.9784,828600.0
2008-02-11 15:40:00,9.21,9.22,9.2,9.22,657400.0,6.9708,6.9784,6.9632,6.9784,657400.0
2008-02-11 15:50:00,9.22,9.27,9.21,9.27,1957000.0,6.9784,7.0162,6.9708,7.0162,1957000.0
2008-02-12 09:30:00,9.3,9.4,9.28,9.37,686400.0,7.0389,7.1146,7.0238,7.0919,686400.0
2008-02-12 09:40:00,9.38,9.4,9.35,9.4,866400.0,7.0995,7.1146,7.0768,7.1146,866400.0
2008-02-12 09:50:00,9.4,9.47,9.38,9.47,663000.0,7.1146,7.1676,7.0995,7.1676,663000.0
2008-02-12 10:00:00,9.47,9.47,9.44,9.47,987000.0,7.1676,7.1676,7.1449,7.1676,987000.0
2008-02-12 10:10:00,9.47,9.49,9.46,9.47,1012200.0,7.1676,7.1827,7.16,7.1676,1012200.0
2008-02-12 10:20:00,9.47,9.47,9.45,9.47,509600.0,7.1676,7.1676,7.1525,7.1676,509600.0
2008-02-12 10:30:00,9.47,9.49,9.46,9.47,739800.0,7.1676,7.1827,7.16,7.1676,739800.0
2008-02-12 10:40:00,9.47,9.56,9.47,9.56,1604800.0,7.1676,7.2357,7.1676,7.2357,1604800.0
2008-02-12 10:50:00,9.56,9.6,9.55,9.6,995800.0,7.2357,7.266,7.2281,7.266,995800.0
2008-02-12 11:00:00,9.6,9.61,9.56,9.6,1150200.0,7.266,7.2736,7.2357,7.266,1150200.0
2008-02-12 11:10:00,9.6,9.63,9.59,9.61,796200.0,7.266,7.2887,7.2584,7.2736,796200.0
2008-02-12 11:20:00,9.61,9.61,9.55,9.55,812200.0,7.2736,7.2736,7.2281,7.2281,812200.0
2008-02-12 11:30:00,9.56,9.58,9.5,9.51,738000.0,7.2357,7.2509,7.1903,7.1979,738000.0
2008-02-12 11:40:00,9.51,9.52,9.51,9.51,228800.0,7.1979,7.2054,7.1979,7.1979,228800.0
2008-02-12 11:50:00,9.51,9.52,9.49,9.52,335400.0,7.1979,7.2054,7.1827,7.2054,335400.0
2008-02-12 12:00:00,9.51,9.52,9.51,9.52,212200.0,7.1979,7.2054,7.1979,7.2054,212200.0
2008-02-12 12:10:00,9.53,9.54,9.5,9.53,336400.0,7.213,7.2206,7.1903,7.213,336400.0
2008-02-12 12:20:00,9.54,9.54,9.49,9.51,590200.0,7.2206,7.2206,7.1827,7.1979,590200.0
2008-02-12 12:30:00,9.52,9.52,9.5,9.51,421400.0,7.2054,7.2054,7.1903,7.1979,421400.0
2008-02-12 12:40:00,9.5,9.51,9.47,9.49,301200.0,7.1903,7.1979,7.1676,7.1827,301200.0
2008-02-12 12:50:00,9.49,9.52,9.49,9.51,254600.0,7.1827,7.2054,7.1827,7.1979,254600.0
2008-02-12 13:00:00,9.51,9.51,9.49,9.5,298400.0,7.1979,7.1979,7.1827,7.1903,298400.0
2008-02-12 13:10:00,9.51,9.51,9.49,9.5,300000.0,7.1979,7.1979,7.1827,7.1903,300000.0
2008-02-12 13:20:00,9.5,9.51,9.49,9.5,259000.0,7.1903,7.1979,7.1827,7.1903,259000.0
2008-02-12 13:30:00,9.5,9.5,9.49,9.5,325600.0,7.1903,7.1903,7.1827,7.1903,325600.0
2008-02-12 13:40:00,9.5,9.51,9.49,9.51,215600.0,7.1903,7.1979,7.1827,7.1979,215600.0
2008-02-12 13:50:00,9.51,9.52,9.5,9.51,316800.0,7.1979,7.2054,7.1903,7.1979,316800.0
2008-02-12 14:00:00,9.52,9.52,9.5,9.5,215200.0,7.2054,7.2054,7.1903,7.1903,215200.0
2008-02-12 14:10:00,9.51,9.52,9.47,9.47,357600.0,7.1979,7.2054,7.1676,7.1676,357600.0
2008-02-12 14:20:00,9.47,9.49,9.46,9.49,428200.0,7.1676,7.1827,7.16,7.1827,428200.0
2008-02-12 14:30:00,9.49,9.49,9.45,9.46,354800.0,7.1827,7.1827,7.1525,7.16,354800.0
2008-02-12 14:40:00,9.46,9.49,9.45,9.49,523800.0,7.16,7.1827,7.1525,7.1827,523800.0
2008-02-12 14:50:00,9.49,9.49,9.47,9.49,325800.0,7.1827,7.1827,7.1676,7.1827,325800.0
2008-02-12 15:00:00,9.49,9.49,9.4,9.42,1266400.0,7.1827,7.1827,7.1146,7.1298,1266400.0
2008-02-12 15:10:00,9.42,9.44,9.41,9.42,738400.0,7.1298,7.1449,7.1222,7.1298,738400.0
2008-02-12 15:20:00,9.42,9.42,9.31,9.34,1240800.0,7.1298,7.1298,7.0465,7.0692,1240800.0
2008-02-12 15:30:00,9.34,9.36,9.26,9.26,1338200.0,7.0692,7.0843,7.0087,7.0087,1338200.0
2008-02-12 15:40:00,9.27,9.34,9.26,9.34,1251400.0,7.0162,7.0692,7.0087,7.0692,1251400.0
2008-02-12 15:50:00,9.34,9.38,9.31,9.37,1376200.0,7.0692,7.0995,7.0465,7.0919,1376200.0
2008-02-13 09:30:00,9.45,9.56,9.43,9.48,819600.0,7.1525,7.2357,7.1373,7.1752,819600.0
2008-02-13 09:40:00,9.49,9.51,9.43,9.46,495600.0,7.1827,7.1979,7.1373,7.16,495600.0
2008-02-13 09:50:00,9.46,9.46,9.34,9.35,555400.0,7.16,7.16,7.0692,7.0768,555400.0
2008-02-13 10:00:00,9.34,9.4,9.33,9.4,434800.0,7.0692,7.1146,7.0616,7.1146,434800.0
2008-02-13 10:10:00,9.4,9.41,9.34,9.34,240800.0,7.1146,7.1222,7.0692,7.0692,240800.0
2008-02-13 10:20:00,9.34,9.36,9.3,9.36,426400.0,7.0692,7.0843,7.0389,7.0843,426400.0
2008-02-13 10:30:00,9.36,9.36,9.3,9.35,374400.0,7.0843,7.0843,7.0389,7.0768,374400.0
2008-02-13 10:40:00,9.35,9.36,9.29,9.3,374000.0,7.0768,7.0843,7.0314,7.0389,374000.0
2008-02-13 10:50:00,9.3,9.34,9.3,9.31,471000.0,7.0389,7.0692,7.0389,7.0465,471000.0
2008-02-13 11:00:00,9.31,9.34,9.31,9.34,207200.0,7.0465,7.0692,7.0465,7.0692,207200.0
2008-02-13 11:10:00,9.34,9.34,9.31,9.32,169000.0,7.0692,7.0692,7.0465,7.0541,169000.0
2008-02-13 11:20:00,9.32,9.34,9.3,9.34,315000.0,7.0541,7.0692,7.0389,7.0692,315000.0
2008-02-13 11:30:00,9.34,9.37,9.34,9.35,230000.0,7.0692,7.0919,7.0692,7.0768,230000.0
2008-02-13 11:40:00,9.35,9.37,9.34,9.36,154000.0,7.0768,7.0919,7.0692,7.0843,154000.0
2008-02-13 11:50:00,9.36,9.37,9.33,9.36,196200.0,7.0843,7.0919,7.0616,7.0843,196200.0
2008-02-13 12:00:00,9.36,9.38,9.36,9.38,289200.0,7.0843,7.0995,7.0843,7.0995,289200.0
2008-02-13 12:10:00,9.38,9.38,9.36,9.36,293200.0,7.0995,7.0995,7.0843,7.0843,293200.0
2008-02-13 12:20:00,9.37,9.37,9.34,9.34,157400.0,7.0919,7.0919,7.0692,7.0692,157400.0
2008-02-13 12:30:00,9.34,9.36,9.34,9.36,182600.0,7.0692,7.0843,7.0692,7.0843,182600.0
2008-02-13 12:40:00,9.36,9.36,9.33,9.35,174800.0,7.0843,7.0843,7.0616,7.0768,174800.0
2008-02-13 12:50:00,9.35,9.38,9.35,9.38,331800.0,7.0768,7.0995,7.0768,7.0995,331800.0
2008-02-13 13:00:00,9.38,9.43,9.38,9.42,579600.0,7.0995,7.1373,7.0995,7.1298,579600.0
2008-02-13 13:10:00,9.42,9.45,9.4,9.45,416600.0,7.1298,7.1525,7.1146,7.1525,416600.0
2008-02-13 13:20:00,9.45,9.46,9.4,9.4,549400.0,7.1525,7.16,7.1146,7.1146,549400.0
2008-02-13 13:30:00,9.4,9.41,9.4,9.41,172200.0,7.1146,7.1222,7.1146,7.1222,172200.0
2008-02-13 13:40:00,9.41,9.45,9.4,9.44,619200.0,7.1222,7.1525,7.1146,7.1449,619200.0
2008-02-13 13:50:00,9.44,9.45,9.41,9.42,541600.0,7.1449,7.1525,7.1222,7.1298,541600.0
2008-02-13 14:00:00,9.42,9.43,9.4,9.4,392600.0,7.1298,7.1373,7.1146,7.1146,392600.0
2008-02-13 14:10:00,9.4,9.4,9.36,9.4,1114200.0,7.1146,7.1146,7.0843,7.1146,1114200.0
2008-02-13 14:20:00,9.4,9.4,9.37,9.37,237800.0,7.1146,7.1146,7.0919,7.0919,237800.0
2008-02-13 14:30:00,9.37,9.4,9.37,9.4,286800.0,7.0919,7.1146,7.0919,7.1146,286800.0
2008-02-13 14:40:00,9.4,9.42,9.38,9.39,200000.0,7.1146,7.1298,7.0995,7.107,200000.0
2008-02-13 14:50:00,9.38,9.41,9.38,9.4,1012200.0,7.0995,7.1222,7.0995,7.1146,1012200.0
2008-02-13 15:00:00,9.4,9.42,9.38,9.39,411000.0,7.1146,7.1298,7.0995,7.107,411000.0
2008-02-13 15:10:00,9.39,9.4,9.37,9.38,657000.0,7.107,7.1146,7.0919,7.0995,657000.0
2008-02-13 15:20:00,9.38,9.4,9.38,9.4,318000.0,7.0995,7.1146,7.0995,7.1146,318000.0
2008-02-13 15:30:00,9.4,9.41,9.38,9.41,535400.0,7.1146,7.1222,7.0995,7.1222,535400.0
2008-02-13 15:40:00,9.41,9.44,9.4,9.43,1092600.0,7.1222,7.1449,7.1146,7.1373,1092600.0
2008-02-13 15:50:00,9.43,9.44,9.39,9.43,2033000.0,7.1373,7.1449,7.107,7.1373,2033000.0
2008-02-14 09:30:00,9.43,9.45,9.35,9.37,486000.0,7.1373,7.1525,7.0768,7.0919,486000.0
2008-02-14 09:40:00,9.35,9.38,9.33,9.34,669800.0,7.0768,7.0995,7.0616,7.0692,669800.0
2008-02-14 09:50:00,9.35,9.36,9.29,9.3,555000.0,7.0768,7.0843,7.0314,7.0389,555000.0
2008-02-14 10:00:00,9.29,9.32,9.26,9.26,717200.0,7.0314,7.0541,7.0087,7.0087,717200.0
2008-02-14 10:10:00,9.27,9.28,9.25,9.28,680000.0,7.0162,7.0238,7.0011,7.0238,680000.0
2008-02-14 10:20:00,9.28,9.32,9.28,9.29,633000.0,7.0238,7.0541,7.0238,7.0314,633000.0
2008-02-14 10:30:00,9.29,9.31,9.26,9.28,601600.0,7.0314,7.0465,7.0087,7.0238,601600.0
2008-02-14 10:40:00,9.28,9.31,9.26,9.3,457800.0,7.0238,7.0465,7.0087,7.0389,457800.0
2008-02-14 10:50:00,9.31,9.31,9.25,9.26,697800.0,7.0465,7.0465,7.0011,7.0087,697800.0
2008-02-14 11:00:00,9.26,9.26,9.22,9.22,912400.0,7.0087,7.0087,6.9784,6.9784,912400.0
2008-02-14 11:10:00,9.22,9.22,9.13,9.15,1279400.0,6.9784,6.9784,6.9103,6.9254,1279400.0
2008-02-14 11:20:00,9.15,9.21,9.13,9.2,745200.0,6.9254,6.9708,6.9103,6.9632,745200.0
2008-02-14 11:30:00,9.2,9.22,9.19,9.22,631000.0,6.9632,6.9784,6.9557,6.9784,631000.0
2008-02-14 11:40:00,9.21,9.22,9.17,9.17,659200.0,6.9708,6.9784,6.9405,6.9405,659200.0
2008-02-14 11:50:00,9.17,9.19,9.16,9.16,558600.0,6.9405,6.9557,6.933,6.933,558600.0
2008-02-14 12:00:00,9.17,9.17,9.12,9.15,622000.0,6.9405,6.9405,6.9027,6.9254,622000.0
2008-02-14 12:10:00,9.15,9.17,9.15,9.17,393400.0,6.9254,6.9405,6.9254,6.9405,393400.0
2008-02-14 12:20:00,9.17,9.21,9.16,9.21,434600.0,6.9405,6.9708,6.933,6.9708,434600.0
2008-02-14 12:30:00,9.21,9.21,9.2,9.2,179200.0,6.9708,6.9708,6.9632,6.9632,179200.0
2008-02-14 12:40:00,9.2,9.21,9.18,9.18,499000.0,6.9632,6.9708,6.9481,6.9481,499000.0
2008-02-14 12:50:00,9.18,9.2,9.15,9.15,274000.0,6.9481,6.9632,6.9254,6.9254,274000.0
2008-02-14 13:00:00,9.15,9.17,9.13,9.13,491600.0,6.9254,6.9405,6.9103,6.9103,491600.0
2008-02-14 13:10:00,9.13,9.15,9.13,9.15,399400.0,6.9103,6.9254,6.9103,6.9254,399400.0
2008-02-14 13:20:00,9.16,9.16,9.12,9.14,408800.0,6.933,6.933,6.9027,6.9178,408800.0
2008-02-14 13:30:00,9.13,9.17,9.13,9.13,354800.0,6.9103,6.9405,6.9103,6.9103,354800.0
2008-02-14 13:40:00,9.13,9.13,9.1,9.12,839400.0,6.9103,6.9103,6.8876,6.9027,839400.0
2008-02-14 13:50:00,9.12,9.17,9.1,9.15,540800.0,6.9027,6.9405,6.8876,6.9254,540800.0
2008-02-14 14:00:00,9.15,9.17,9.13,9.16,446000.0,6.9254,6.9405,6.9103,6.933,446000.0
2008-02-14 14:10:00,9.16,9.16,9.15,9.15,209400.0,6.933,6.933,6.9254,6.9254,209400.0
2008-02-14 14:20:00,9.15,9.15,9.12,9.12,479600.0,6.9254,6.9254,6.9027,6.9027,479600.0
2008-02-14 14:30:00,9.13,9.14,9.12,9.12,349800.0,6.9103,6.9178,6.9027,6.9027,349800.0
2008-02-14 14:40:00,9.12,9.13,9.06,9.08,1075400.0,6.9027,6.9103,6.8573,6.8724,1075400.0
2008-02-14 14:50:00,9.08,9.14,9.08,9.12,1203000.0,6.8724,6.9178,6.8724,6.9027,1203000.0
2008-02-14 15:00:00,9.12,9.13,9.1,9.11,1189600.0,6.9027,6.9103,6.8876,6.8951,1189600.0
2008-02-14 15:10:00,9.11,9.13,9.11,9.13,1670800.0,6.8951,6.9103,6.8951,6.9103,1670800.0
2008-02-14 15:20:00,9.13,9.13,9.09,9.11,1217400.0,6.9103,6.9103,6.88,6.8951,1217400.0
2008-02-14 15:30:00,9.11,9.12,9.08,9.08,1549400.0,6.8951,6.9027,6.8724,6.8724,1549400.0
2008-02-14 15:40:00,9.08,9.09,9.06,9.09,1951400.0,6.8724,6.88,6.8573,6.88,1951400.0
2008-02-14 15:50:00,9.09,9.11,9.05,9.1,4983200.0,6.88,6.8951,6.8497,6.8876,4983200.0
2008-02-15 09:30:00,9.03,9.13,9.03,9.06,2238600.0,6.8346,6.9103,6.8346,6.8573,2238600.0
2008-02-15 09:40:00,9.08,9.13,9.07,9.11,650200.0,6.8724,6.9103,6.8648,6.8951,650200.0
2008-02-15 09:50:00,9.11,9.11,9.05,9.06,408400.0,6.8951,6.8951,6.8497,6.8573,408400.0
2008-02-15 10:00:00,9.06,9.11,9.06,9.1,689200.0,6.8573,6.8951,6.8573,6.8876,689200.0
2008-02-15 10:10:00,9.1,9.16,9.1,9.12,890400.0,6.8876,6.933,6.8876,6.9027,890400.0
2008-02-15 10:20:00,9.13,9.13,9.11,9.13,425600.0,6.9103,6.9103,6.8951,6.9103,425600.0
2008-02-15 10:30:00,9.13,9.18,9.13,9.15,586400.0,6.9103,6.9481,6.9103,6.9254,586400.0
2008-02-15 10:40:00,9.15,9.15,9.11,9.11,365000.0,6.9254,6.9254,6.8951,6.8951,365000.0
2008-02-15 10:50:00,9.11,9.12,9.08,9.09,511600.0,6.8951,6.9027,6.8724,6.88,511600.0
2008-02-15 11:00:00,9.09,9.12,9.08,9.09,400200.0,6.88,6.9027,6.8724,6.88,400200.0
2008-02-15 11:10:00,9.09,9.11,9.09,9.1,268400.0,6.88,6.8951,6.88,6.8876,268400.0
2008-02-15 11:20:00,9.09,9.1,9.07,9.09,409800.0,6.88,6.8876,6.8648,6.88,409800.0
2008-02-15 11:30:00,9.09,9.1,9.07,9.09,516000.0,6.88,6.8876,6.8648,6.88,516000.0
2008-02-15 11:40:00,9.09,9.11,9.08,9.1,362000.0,6.88,6.8951,6.8724,6.8876,362000.0
2008-02-15 11:50:00,9.1,9.11,9.09,9.11,400800.0,6.8876,6.8951,6.88,6.8951,400800.0
2008-02-15 12:00:00,9.11,9.15,9.11,9.13,317400.0,6.8951,6.9254,6.8951,6.9103,317400.0
2008-02-15 12:10:00,9.13,9.14,9.12,9.13,84800.0,6.9103,6.9178,6.9027,6.9103,84800.0
2008-02-15 12:20:00,9.12,9.13,9.09,9.11,304800.0,6.9027,6.9103,6.88,6.8951,304800.0
2008-02-15 12:30:00,9.11,9.11,9.09,9.1,192400.0,6.8951,6.8951,6.88,6.8876,192400.0
2008-02-15 12:40:00,9.1,9.11,9.09,9.1,175000.0,6.8876,6.8951,6.88,6.8876,175000.0
2008-02-15 12:50:00,9.1,9.1,9.08,9.09,179800.0,6.8876,6.8876,6.8724,6.88,179800.0
2008-02-15 13:00:00,9.08,9.09,9.06,9.06,499000.0,6.8724,6.88,6.8573,6.8573,499000.0
2008-02-15 13:10:00,9.06,9.09,9.05,9.08,514200.0,6.8573,6.88,6.8497,6.8724,514200.0
2008-02-15 13:20:00,9.08,9.08,9.07,9.07,148800.0,6.8724,6.8724,6.8648,6.8648,148800.0
2008-02-15 13:30:00,9.07,9.08,9.06,9.08,163800.0,6.8648,6.8724,6.8573,6.8724,163800.0
2008-02-15 13:40:00,9.08,9.1,9.07,9.09,256600.0,6.8724,6.8876,6.8648,6.88,256600.0
2008-02-15 13:50:00,9.08,9.13,9.08,9.13,513400.0,6.8724,6.9103,6.8724,6.9103,513400.0
2008-02-15 14:00:00,9.12,9.13,9.11,9.13,278800.0,6.9027,6.9103,6.8951,6.9103,278800.0
2008-02-15 14:10:00,9.12,9.13,9.09,9.1,513800.0,6.9027,6.9103,6.88,6.8876,513800.0
2008-02-15 14:20:00,9.1,9.12,9.09,9.12,162800.0,6.8876,6.9027,6.88,6.9027,162800.0
2008-02-15 14:30:00,9.12,9.13,9.09,9.1,350000.0,6.9027,6.9103,6.88,6.8876,350000.0
2008-02-15 14:40:00,9.1,9.11,9.09,9.1,249600.0,6.8876,6.8951,6.88,6.8876,249600.0
2008-02-15 14:50:00,9.1,9.12,9.1,9.11,190000.0,6.8876,6.9027,6.8876,6.8951,190000.0
2008-02-15 15:00:00,9.11,9.13,9.1,9.12,371800.0,6.8951,6.9103,6.8876,6.9027,371800.0
2008-02-15 15:10:00,9.12,9.15,9.12,9.13,460400.0,6.9027,6.9254,6.9027,6.9103,460400.0
2008-02-15 15:20:00,9.13,9.13,9.11,9.12,190600.0,6.9103,6.9103,6.8951,6.9027,190600.0
2008-02-15 15:30:00,9.11,9.14,9.11,9.14,278600.0,6.8951,6.9178,6.8951,6.9178,278600.0
2008-02-15 15:40:00,9.13,9.14,9.09,9.1,1833400.0,6.9103,6.9178,6.88,6.8876,1833400.0
2008-02-15 15:50:00,9.1,9.15,9.1,9.15,1068400.0,6.8876,6.9254,6.8876,6.9254,1068400.0
2008-02-19 09:30:00,9.29,9.33,9.21,9.22,823000.0,7.0314,7.0616,6.9708,6.9784,823000.0
2008-02-19 09:40:00,9.22,9.22,9.15,9.15,871400.0,6.9784,6.9784,6.9254,6.9254,871400.0
2008-02-19 09:50:00,9.16,9.16,9.13,9.13,368600.0,6.933,6.933,6.9103,6.9103,368600.0
2008-02-19 10:00:00,9.13,9.16,9.12,9.15,485200.0,6.9103,6.933,6.9027,6.9254,485200.0
2008-02-19 10:10:00,9.15,9.18,9.12,9.17,612000.0,6.9254,6.9481,6.9027,6.9405,612000.0
2008-02-19 10:20:00,9.17,9.17,9.15,9.15,265000.0,6.9405,6.9405,6.9254,6.9254,265000.0
2008-02-19 10:30:00,9.15,9.15,9.14,9.14,209000.0,6.9254,6.9254,6.9178,6.9178,209000.0
2008-02-19 10:40:00,9.15,9.17,9.15,9.17,399000.0,6.9254,6.9405,6.9254,6.9405,399000.0
2008-02-19 10:50:00,9.17,9.2,9.17,9.19,402600.0,6.9405,6.9632,6.9405,6.9557,402600.0
2008-02-19 11:00:00,9.2,9.2,9.19,9.2,384000.0,6.9632,6.9632,6.9557,6.9632,384000.0
2008-02-19 11:10:00,9.2,9.2,9.17,9.18,339000.0,6.9632,6.9632,6.9405,6.9481,339000.0
2008-02-19 11:20:00,9.17,9.19,9.17,9.19,408200.0,6.9405,6.9557,6.9405,6.9557,408200.0
2008-02-19 11:30:00,9.18,9.19,9.17,9.18,264800.0,6.9481,6.9557,6.9405,6.9481,264800.0
2008-02-19 11:40:00,9.18,9.18,9.17,9.17,240200.0,6.9481,6.9481,6.9405,6.9405,240200.0
2008-02-19 11:50:00,9.17,9.18,9.15,9.18,382400.0,6.9405,6.9481,6.9254,6.9481,382400.0
2008-02-19 12:00:00,9.17,9.18,9.16,9.18,307200.0,6.9405,6.9481,6.933,6.9481,307200.0
2008-02-19 12:10:00,9.18,9.18,9.13,9.15,651400.0,6.9481,6.9481,6.9103,6.9254,651400.0
2008-02-19 12:20:00,9.15,9.16,9.15,9.15,873400.0,6.9254,6.933,6.9254,6.9254,873400.0
2008-02-19 12:30:00,9.15,9.15,9.13,9.13,262600.0,6.9254,6.9254,6.9103,6.9103,262600.0
2008-02-19 12:40:00,9.13,9.13,9.12,9.13,291800.0,6.9103,6.9103,6.9027,6.9103,291800.0
2008-02-19 12:50:00,9.13,9.15,9.12,9.13,239800.0,6.9103,6.9254,6.9027,6.9103,239800.0
2008-02-19 13:00:00,9.13,9.14,9.12,9.13,337800.0,6.9103,6.9178,6.9027,6.9103,337800.0
2008-02-19 13:10:00,9.13,9.17,9.13,9.16,397400.0,6.9103,6.9405,6.9103,6.933,397400.0
2008-02-19 13:20:00,9.16,9.18,9.15,9.17,557000.0,6.933,6.9481,6.9254,6.9405,557000.0
2008-02-19 13:30:00,9.17,9.17,9.13,9.13,248600.0,6.9405,6.9405,6.9103,6.9103,248600.0
2008-02-19 13:40:00,9.13,9.13,9.11,9.13,477000.0,6.9103,6.9103,6.8951,6.9103,477000.0
2008-02-19 13:50:00,9.13,9.13,9.11,9.11,384000.0,6.9103,6.9103,6.8951,6.8951,384000.0
2008-02-19 14:00:00,9.11,9.12,9.1,9.12,538000.0,6.8951,6.9027,6.8876,6.9027,538000.0
2008-02-19 14:10:00,9.12,9.15,9.11,9.15,338400.0,6.9027,6.9254,6.8951,6.9254,338400.0
2008-02-19 14:20:00,9.15,9.18,9.12,9.12,243000.0,6.9254,6.9481,6.9027,6.9027,243000.0
2008-02-19 14:30:00,9.12,9.13,9.06,9.07,544000.0,6.9027,6.9103,6.8573,6.8648,544000.0
2008-02-19 14:40:00,9.07,9.08,9.04,9.06,527600.0,6.8648,6.8724,6.8421,6.8573,527600.0
2008-02-19 14:50:00,9.06,9.06,9.03,9.03,467000.0,6.8573,6.8573,6.8346,6.8346,467000.0
2008-02-19 15:00:00,9.03,9.06,9.02,9.05,765600.0,6.8346,6.8573,6.827,6.8497,765600.0
2008-02-19 15:10:00,9.05,9.09,9.05,9.09,288800.0,6.8497,6.88,6.8497,6.88,288800.0
2008-02-19 15:20:00,9.09,9.09,9.04,9.05,461800.0,6.88,6.88,6.8421,6.8497,461800.0
2008-02-19 15:30:00,9.05,9.09,9.03,9.08,458200.0,6.8497,6.88,6.8346,6.8724,458200.0
2008-02-19 15:40:00,9.09,9.1,9.05,9.05,601600.0,6.88,6.8876,6.8497,6.8497,601600.0
2008-02-19 15:50:00,9.05,9.08,9.04,9.07,1215400.0,6.8497,6.8724,6.8421,6.8648,1215400.0
2008-02-20 09:30:00,9.02,9.12,9.02,9.11,632200.0,6.827,6.9027,6.827,6.8951,632200.0
2008-02-20 09:40:00,9.11,9.12,9.06,9.09,522600.0,6.8951,6.9027,6.8573,6.88,522600.0
2008-02-20 09:50:00,9.08,9.13,9.08,9.08,442400.0,6.8724,6.9103,6.8724,6.8724,442400.0
2008-02-20 10:00:00,9.08,9.1,9.02,9.03,879000.0,6.8724,6.8876,6.827,6.8346,879000.0
2008-02-20 10:10:00,9.03,9.1,9.03,9.1,438600.0,6.8346,6.8876,6.8346,6.8876,438600.0
2008-02-20 10:20:00,9.09,9.13,9.08,9.1,308000.0,6.88,6.9103,6.8724,6.8876,308000.0
2008-02-20 10:30:00,9.1,9.1,9.05,9.09,330200.0,6.8876,6.8876,6.8497,6.88,330200.0
2008-02-20 10:40:00,9.09,9.11,9.06,9.06,212000.0,6.88,6.8951,6.8573,6.8573,212000.0
2008-02-20 10:50:00,9.06,9.08,9.04,9.05,337200.0,6.8573,6.8724,6.8421,6.8497,337200.0
2008-02-20 11:00:00,9.05,9.05,9.01,9.01,256000.0,6.8497,6.8497,6.8194,6.8194,256000.0
2008-02-20 11:10:00,9.01,9.05,9.01,9.05,340400.0,6.8194,6.8497,6.8194,6.8497,340400.0
2008-02-20 11:20:00,9.05,9.11,9.04,9.06,525800.0,6.8497,6.8951,6.8421,6.8573,525800.0
2008-02-20 11:30:00,9.06,9.06,9.02,9.02,292000.0,6.8573,6.8573,6.827,6.827,292000.0
2008-02-20 11:40:00,9.02,9.04,9.01,9.04,253000.0,6.827,6.8421,6.8194,6.8421,253000.0
2008-02-20 11:50:00,9.04,9.06,9.04,9.04,235600.0,6.8421,6.8573,6.8421,6.8421,235600.0
2008-02-20 12:00:00,9.04,9.11,9.03,9.1,967200.0,6.8421,6.8951,6.8346,6.8876,967200.0
2008-02-20 12:10:00,9.1,9.13,9.06,9.07,983600.0,6.8876,6.9103,6.8573,6.8648,983600.0
2008-02-20 12:20:00,9.07,9.11,9.05,9.06,758600.0,6.8648,6.8951,6.8497,6.8573,758600.0
2008-02-20 12:30:00,9.06,9.08,9.05,9.06,221000.0,6.8573,6.8724,6.8497,6.8573,221000.0
2008-02-20 12:40:00,9.07,9.07,9.04,9.06,523000.0,6.8648,6.8648,6.8421,6.8573,523000.0
2008-02-20 12:50:00,9.05,9.08,9.05,9.06,208400.0,6.8497,6.8724,6.8497,6.8573,208400.0
2008-02-20 13:00:00,9.06,9.11,9.06,9.09,449800.0,6.8573,6.8951,6.8573,6.88,449800.0
2008-02-20 13:10:00,9.09,9.12,9.09,9.09,387400.0,6.88,6.9027,6.88,6.88,387400.0
2008-02-20 13:20:00,9.09,9.09,9.02,9.03,625400.0,6.88,6.88,6.827,6.8346,625400.0
2008-02-20 13:30:00,9.03,9.05,9.01,9.04,400800.0,6.8346,6.8497,6.8194,6.8421,400800.0
2008-02-20 13:40:00,9.04,9.09,9.04,9.07,316400.0,6.8421,6.88,6.8421,6.8648,316400.0
2008-02-20 13:50:00,9.06,9.07,9.04,9.04,701600.0,6.8573,6.8648,6.8421,6.8421,701600.0
2008-02-20 14:00:00,9.04,9.06,9.02,9.02,923600.0,6.8421,6.8573,6.827,6.827,923600.0
2008-02-20 14:10:00,9.02,9.05,9.01,9.01,691600.0,6.827,6.8497,6.8194,6.8194,691600.0
2008-02-20 14:20:00,9.01,9.04,9.0,9.04,1115200.0,6.8194,6.8421,6.8119,6.8421,1115200.0
2008-02-20 14:30:00,9.03,9.06,9.03,9.04,442400.0,6.8346,6.8573,6.8346,6.8421,442400.0
2008-02-20 14:40:00,9.04,9.11,9.03,9.11,895200.0,6.8421,6.8951,6.8346,6.8951,895200.0
2008-02-20 14:50:00,9.11,9.15,9.11,9.11,911200.0,6.8951,6.9254,6.8951,6.8951,911200.0
2008-02-20 15:00:00,9.12,9.13,9.1,9.13,747400.0,6.9027,6.9103,6.8876,6.9103,747400.0
2008-02-20 15:10:00,9.13,9.14,9.11,9.11,788400.0,6.9103,6.9178,6.8951,6.8951,788400.0
2008-02-20 15:20:00,9.11,9.12,9.09,9.09,524400.0,6.8951,6.9027,6.88,6.88,524400.0
2008-02-20 15:30:00,9.09,9.11,9.06,9.11,508600.0,6.88,6.8951,6.8573,6.8951,508600.0
2008-02-20 15:40:00,9.11,9.13,9.06,9.08,668400.0,6.8951,6.9103,6.8573,6.8724,668400.0
2008-02-20 15:50:00,9.08,9.13,9.07,9.13,1378800.0,6.8724,6.9103,6.8648,6.9103,1378800.0
2008-02-21 09:30:00,9.13,9.22,9.06,9.15,1105200.0,6.9103,6.9784,6.8573,6.9254,1105200.0
2008-02-21 09:40:00,9.15,9.2,9.12,9.14,565000.0,6.9254,6.9632,6.9027,6.9178,565000.0
2008-02-21 09:50:00,9.14,9.15,9.08,9.11,815200.0,6.9178,6.9254,6.8724,6.8951,815200.0
2008-02-21 10:00:00,9.12,9.12,9.06,9.11,487200.0,6.9027,6.9027,6.8573,6.8951,487200.0
2008-02-21 10:10:00,9.11,9.15,9.11,9.15,329800.0,6.8951,6.9254,6.8951,6.9254,329800.0
2008-02-21 10:20:00,9.15,9.15,9.07,9.12,487200.0,6.9254,6.9254,6.8648,6.9027,487200.0
2008-02-21 10:30:00,9.12,9.13,9.06,9.06,512800.0,6.9027,6.9103,6.8573,6.8573,512800.0
2008-02-21 10:40:00,9.06,9.08,9.04,9.06,488000.0,6.8573,6.8724,6.8421,6.8573,488000.0
2008-02-21 10:50:00,9.06,9.06,9.02,9.02,534000.0,6.8573,6.8573,6.827,6.827,534000.0
2008-02-21 11:00:00,9.02,9.06,9.02,9.05,348600.0,6.827,6.8573,6.827,6.8497,348600.0
2008-02-21 11:10:00,9.06,9.06,9.02,9.02,418000.0,6.8573,6.8573,6.827,6.827,418000.0
2008-02-21 11:20:00,9.02,9.04,9.0,9.03,513200.0,6.827,6.8421,6.8119,6.8346,513200.0
2008-02-21 11:30:00,9.03,9.07,9.03,9.04,564600.0,6.8346,6.8648,6.8346,6.8421,564600.0
2008-02-21 11:40:00,9.04,9.05,9.04,9.05,296600.0,6.8421,6.8497,6.8421,6.8497,296600.0
2008-02-21 11:50:00,9.05,9.05,9.04,9.04,196800.0,6.8497,6.8497,6.8421,6.8421,196800.0
2008-02-21 12:00:00,9.04,9.05,9.04,9.05,615200.0,6.8421,6.8497,6.8421,6.8497,615200.0
2008-02-21 12:10:00,9.05,9.05,9.01,9.01,440000.0,6.8497,6.8497,6.8194,6.8194,440000.0
2008-02-21 12:20:00,9.01,9.03,9.0,9.02,528600.0,6.8194,6.8346,6.8119,6.827,528600.0
2008-02-21 12:30:00,9.02,9.02,9.0,9.01,432800.0,6.827,6.827,6.8119,6.8194,432800.0
2008-02-21 12:40:00,9.01,9.03,9.01,9.02,284200.0,6.8194,6.8346,6.8194,6.827,284200.0
2008-02-21 12:50:00,9.02,9.03,9.01,9.03,251000.0,6.827,6.8346,6.8194,6.8346,251000.0
2008-02-21 13:00:00,9.03,9.04,9.01,9.03,190400.0,6.8346,6.8421,6.8194,6.8346,190400.0
2008-02-21 13:10:00,9.02,9.03,8.97,8.99,916200.0,6.827,6.8346,6.7892,6.8043,916200.0
2008-02-21 13:20:00,8.99,8.99,8.97,8.97,530200.0,6.8043,6.8043,6.7892,6.7892,530200.0
2008-02-21 13:30:00,8.97,8.98,8.95,8.96,586000.0,6.7892,6.7967,6.774,6.7816,586000.0
2008-02-21 13:40:00,8.96,8.98,8.95,8.97,527400.0,6.7816,6.7967,6.774,6.7892,527400.0
2008-02-21 13:50:00,8.97,8.99,8.95,8.99,577200.0,6.7892,6.8043,6.774,6.8043,577200.0
2008-02-21 14:00:00,8.99,9.01,8.97,8.98,412000.0,6.8043,6.8194,6.7892,6.7967,412000.0
2008-02-21 14:10:00,8.99,8.99,8.96,8.97,981800.0,6.8043,6.8043,6.7816,6.7892,981800.0
2008-02-21 14:20:00,8.97,8.99,8.97,8.99,558000.0,6.7892,6.8043,6.7892,6.8043,558000.0
2008-02-21 14:30:00,8.99,8.99,8.97,8.99,646200.0,6.8043,6.8043,6.7892,6.8043,646200.0
2008-02-21 14:40:00,8.99,8.99,8.93,8.95,2058200.0,6.8043,6.8043,6.7589,6.774,2058200.0
2008-02-21 14:50:00,8.95,8.96,8.94,8.95,802800.0,6.774,6.7816,6.7665,6.774,802800.0
2008-02-21 15:00:00,8.95,8.95,8.88,8.9,1490000.0,6.774,6.774,6.721,6.7362,1490000.0
2008-02-21 15:10:00,8.9,8.94,8.89,8.93,724400.0,6.7362,6.7665,6.7286,6.7589,724400.0
2008-02-21 15:20:00,8.94,8.94,8.9,8.91,1405800.0,6.7665,6.7665,6.7362,6.7437,1405800.0
2008-02-21 15:30:00,8.91,8.94,8.9,8.9,842800.0,6.7437,6.7665,6.7362,6.7362,842800.0
2008-02-21 15:40:00,8.9,8.92,8.88,8.89,1132800.0,6.7362,6.7513,6.721,6.7286,1132800.0
2008-02-21 15:50:00,8.9,8.94,8.88,8.93,2593400.0,6.7362,6.7665,6.721,6.7589,2593400.0
2008-02-22 09:30:00,8.96,9.0,8.95,8.95,618000.0,6.7816,6.8119,6.774,6.774,618000.0
2008-02-22 09:40:00,8.95,8.96,8.89,8.93,370600.0,6.774,6.7816,6.7286,6.7589,370600.0
2008-02-22 09:50:00,8.93,8.94,8.9,8.92,278600.0,6.7589,6.7665,6.7362,6.7513,278600.0
2008-02-22 10:00:00,8.92,8.93,8.89,8.93,613000.0,6.7513,6.7589,6.7286,6.7589,613000.0
2008-02-22 10:10:00,8.93,8.97,8.91,8.97,676200.0,6.7589,6.7892,6.7437,6.7892,676200.0
2008-02-22 10:20:00,8.97,9.0,8.94,8.99,647800.0,6.7892,6.8119,6.7665,6.8043,647800.0
2008-02-22 10:30:00,8.99,9.0,8.95,8.97,663600.0,6.8043,6.8119,6.774,6.7892,663600.0
2008-02-22 10:40:00,8.97,9.02,8.97,9.01,946800.0,6.7892,6.827,6.7892,6.8194,946800.0
2008-02-22 10:50:00,9.0,9.02,8.98,9.0,384400.0,6.8119,6.827,6.7967,6.8119,384400.0
2008-02-22 11:00:00,9.0,9.04,8.99,8.99,605600.0,6.8119,6.8421,6.8043,6.8043,605600.0
2008-02-22 11:10:00,9.0,9.05,8.99,9.04,445800.0,6.8119,6.8497,6.8043,6.8421,445800.0
2008-02-22 11:20:00,9.04,9.06,9.03,9.04,749800.0,6.8421,6.8573,6.8346,6.8421,749800.0
2008-02-22 11:30:00,9.04,9.07,9.03,9.06,767400.0,6.8421,6.8648,6.8346,6.8573,767400.0
2008-02-22 11:40:00,9.06,9.06,8.96,8.96,1069200.0,6.8573,6.8573,6.7816,6.7816,1069200.0
2008-02-22 11:50:00,8.96,8.99,8.96,8.99,343400.0,6.7816,6.8043,6.7816,6.8043,343400.0
2008-02-22 12:00:00,8.99,8.99,8.94,8.95,333600.0,6.8043,6.8043,6.7665,6.774,333600.0
2008-02-22 12:10:00,8.95,8.95,8.9,8.92,500600.0,6.774,6.774,6.7362,6.7513,500600.0
2008-02-22 12:20:00,8.92,8.94,8.92,8.94,226600.0,6.7513,6.7665,6.7513,6.7665,226600.0
2008-02-22 12:30:00,8.94,8.96,8.92,8.95,243400.0,6.7665,6.7816,6.7513,6.774,243400.0
2008-02-22 12:40:00,8.96,8.99,8.94,8.96,469800.0,6.7816,6.8043,6.7665,6.7816,469800.0
2008-02-22 12:50:00,8.96,8.97,8.94,8.96,171200.0,6.7816,6.7892,6.7665,6.7816,171200.0
2008-02-22 13:00:00,8.96,8.97,8.95,8.95,270000.0,6.7816,6.7892,6.774,6.774,270000.0
2008-02-22 13:10:00,8.96,9.02,8.96,9.02,586600.0,6.7816,6.827,6.7816,6.827,586600.0
2008-02-22 13:20:00,9.01,9.02,8.95,8.95,357800.0,6.8194,6.827,6.774,6.774,357800.0
2008-02-22 13:30:00,8.95,8.96,8.93,8.96,391400.0,6.774,6.7816,6.7589,6.7816,391400.0
2008-02-22 13:40:00,8.96,8.99,8.95,8.98,190600.0,6.7816,6.8043,6.774,6.7967,190600.0
2008-02-22 13:50:00,8.99,8.99,8.96,8.97,246400.0,6.8043,6.8043,6.7816,6.7892,246400.0
2008-02-22 14:00:00,8.97,8.97,8.93,8.95,458800.0,6.7892,6.7892,6.7589,6.774,458800.0
2008-02-22 14:10:00,8.95,8.97,8.95,8.97,361400.0,6.774,6.7892,6.774,6.7892,361400.0
2008-02-22 14:20:00,8.97,8.97,8.94,8.95,194400.0,6.7892,6.7892,6.7665,6.774,194400.0
2008-02-22 14:30:00,8.95,8.96,8.93,8.95,187200.0,6.774,6.7816,6.7589,6.774,187200.0
2008-02-22 14:40:00,8.95,8.99,8.94,8.97,331800.0,6.774,6.8043,6.7665,6.7892,331800.0
2008-02-22 14:50:00,8.97,9.01,8.95,8.97,521800.0,6.7892,6.8194,6.774,6.7892,521800.0
2008-02-22 15:00:00,8.97,8.99,8.96,8.96,393000.0,6.7892,6.8043,6.7816,6.7816,393000.0
2008-02-22 15:10:00,8.96,8.96,8.93,8.93,571000.0,6.7816,6.7816,6.7589,6.7589,571000.0
2008-02-22 15:20:00,8.93,8.97,8.93,8.97,743400.0,6.7589,6.7892,6.7589,6.7892,743400.0
2008-02-22 15:30:00,8.97,9.08,8.96,9.05,2097800.0,6.7892,6.8724,6.7816,6.8497,2097800.0
2008-02-22 15:40:00,9.05,9.09,9.02,9.08,1070200.0,6.8497,6.88,6.827,6.8724,1070200.0
2008-02-22 15:50:00,9.08,9.13,9.06,9.12,1430200.0,6.8724,6.9103,6.8573,6.9027,1430200.0
2008-02-25 09:30:00,9.13,9.17,9.05,9.05,599200.0,6.9103,6.9405,6.8497,6.8497,599200.0
2008-02-25 09:40:00,9.06,9.06,9.01,9.03,464000.0,6.8573,6.8573,6.8194,6.8346,464000.0
2008-02-25 09:50:00,9.03,9.06,9.01,9.04,903600.0,6.8346,6.8573,6.8194,6.8421,903600.0
2008-02-25 10:00:00,9.04,9.08,9.03,9.06,962000.0,6.8421,6.8724,6.8346,6.8573,962000.0
2008-02-25 10:10:00,9.07,9.13,9.06,9.1,527200.0,6.8648,6.9103,6.8573,6.8876,527200.0
2008-02-25 10:20:00,9.1,9.16,9.07,9.15,439800.0,6.8876,6.933,6.8648,6.9254,439800.0
2008-02-25 10:30:00,9.15,9.17,9.1,9.1,335000.0,6.9254,6.9405,6.8876,6.8876,335000.0
2008-02-25 10:40:00,9.11,9.13,9.09,9.12,468800.0,6.8951,6.9103,6.88,6.9027,468800.0
2008-02-25 10:50:00,9.12,9.14,9.11,9.13,280800.0,6.9027,6.9178,6.8951,6.9103,280800.0
2008-02-25 11:00:00,9.13,9.13,9.1,9.11,181200.0,6.9103,6.9103,6.8876,6.8951,181200.0
2008-02-25 11:10:00,9.11,9.13,9.1,9.11,228400.0,6.8951,6.9103,6.8876,6.8951,228400.0
2008-02-25 11:20:00,9.11,9.14,9.11,9.12,186000.0,6.8951,6.9178,6.8951,6.9027,186000.0
2008-02-25 11:30:00,9.12,9.12,9.06,9.07,222600.0,6.9027,6.9027,6.8573,6.8648,222600.0
2008-02-25 11:40:00,9.06,9.09,9.06,9.09,119800.0,6.8573,6.88,6.8573,6.88,119800.0
2008-02-25 11:50:00,9.09,9.11,9.06,9.06,276200.0,6.88,6.8951,6.8573,6.8573,276200.0
2008-02-25 12:00:00,9.06,9.06,9.04,9.05,177800.0,6.8573,6.8573,6.8421,6.8497,177800.0
2008-02-25 12:10:00,9.05,9.06,9.02,9.03,276000.0,6.8497,6.8573,6.827,6.8346,276000.0
2008-02-25 12:20:00,9.03,9.03,9.02,9.02,283200.0,6.8346,6.8346,6.827,6.827,283200.0
2008-02-25 12:30:00,9.02,9.04,9.01,9.04,300600.0,6.827,6.8421,6.8194,6.8421,300600.0
2008-02-25 12:40:00,9.04,9.04,9.03,9.03,166000.0,6.8421,6.8421,6.8346,6.8346,166000.0
2008-02-25 12:50:00,9.03,9.04,9.02,9.03,299200.0,6.8346,6.8421,6.827,6.8346,299200.0
2008-02-25 13:00:00,9.02,9.06,9.01,9.06,333400.0,6.827,6.8573,6.8194,6.8573,333400.0
2008-02-25 13:10:00,9.06,9.07,9.05,9.05,426800.0,6.8573,6.8648,6.8497,6.8497,426800.0
2008-02-25 13:20:00,9.05,9.06,9.02,9.02,448400.0,6.8497,6.8573,6.827,6.827,448400.0
2008-02-25 13:30:00,9.03,9.05,9.01,9.02,369000.0,6.8346,6.8497,6.8194,6.827,369000.0
2008-02-25 13:40:00,9.02,9.06,9.01,9.06,288800.0,6.827,6.8573,6.8194,6.8573,288800.0
2008-02-25 13:50:00,9.06,9.08,9.05,9.06,274000.0,6.8573,6.8724,6.8497,6.8573,274000.0
2008-02-25 14:00:00,9.06,9.07,9.04,9.05,267000.0,6.8573,6.8648,6.8421,6.8497,267000.0
2008-02-25 14:10:00,9.04,9.11,9.04,9.11,551800.0,6.8421,6.8951,6.8421,6.8951,551800.0
2008-02-25 14:20:00,9.11,9.19,9.1,9.18,1450400.0,6.8951,6.9557,6.8876,6.9481,1450400.0
2008-02-25 14:30:00,9.18,9.21,9.13,9.15,1141000.0,6.9481,6.9708,6.9103,6.9254,1141000.0
2008-02-25 14:40:00,9.15,9.16,9.09,9.13,570400.0,6.9254,6.933,6.88,6.9103,570400.0
2008-02-25 14:50:00,9.13,9.18,9.11,9.18,710000.0,6.9103,6.9481,6.8951,6.9481,710000.0
2008-02-25 15:00:00,9.18,9.21,9.17,9.18,715000.0,6.9481,6.9708,6.9405,6.9481,715000.0
2008-02-25 15:10:00,9.18,9.2,9.15,9.19,627000.0,6.9481,6.9632,6.9254,6.9557,627000.0
2008-02-25 15:20:00,9.19,9.22,9.17,9.22,747600.0,6.9557,6.9784,6.9405,6.9784,747600.0
2008-02-25 15:30:00,9.22,9.25,9.21,9.25,1267200.0,6.9784,7.0011,6.9708,7.0011,1267200.0
2008-02-25 15:40:00,9.24,9.26,9.22,9.22,904000.0,6.9935,7.0087,6.9784,6.9784,904000.0
2008-02-25 15:50:00,9.22,9.26,9.22,9.24,1535000.0,6.9784,7.0087,6.9784,6.9935,1535000.0
2008-02-26 09:30:00,9.19,9.34,9.13,9.33,796000.0,6.9557,7.0692,6.9103,7.0616,796000.0
2008-02-26 09:40:00,9.33,9.38,9.32,9.33,535600.0,7.0616,7.0995,7.0541,7.0616,535600.0
2008-02-26 09:50:00,9.33,9.37,9.31,9.33,526400.0,7.0616,7.0919,7.0465,7.0616,526400.0
2008-02-26 10:00:00,9.33,9.41,9.3,9.4,759000.0,7.0616,7.1222,7.0389,7.1146,759000.0
2008-02-26 10:10:00,9.4,9.5,9.4,9.47,1687600.0,7.1146,7.1903,7.1146,7.1676,1687600.0
2008-02-26 10:20:00,9.47,9.52,9.47,9.5,974600.0,7.1676,7.2054,7.1676,7.1903,974600.0
2008-02-26 10:30:00,9.5,9.52,9.46,9.5,1305000.0,7.1903,7.2054,7.16,7.1903,1305000.0
2008-02-26 10:40:00,9.5,9.53,9.49,9.51,675800.0,7.1903,7.213,7.1827,7.1979,675800.0
2008-02-26 10:50:00,9.52,9.55,9.48,9.48,875800.0,7.2054,7.2281,7.1752,7.1752,875800.0
2008-02-26 11:00:00,9.48,9.53,9.47,9.47,513400.0,7.1752,7.213,7.1676,7.1676,513400.0
2008-02-26 11:10:00,9.47,9.49,9.46,9.47,487400.0,7.1676,7.1827,7.16,7.1676,487400.0
2008-02-26 11:20:00,9.47,9.49,9.44,9.46,259400.0,7.1676,7.1827,7.1449,7.16,259400.0
2008-02-26 11:30:00,9.45,9.48,9.44,9.47,371200.0,7.1525,7.1752,7.1449,7.1676,371200.0
2008-02-26 11:40:00,9.47,9.49,9.47,9.49,346800.0,7.1676,7.1827,7.1676,7.1827,346800.0
2008-02-26 11:50:00,9.49,9.5,9.49,9.49,214600.0,7.1827,7.1903,7.1827,7.1827,214600.0
2008-02-26 12:00:00,9.5,9.51,9.48,9.48,357400.0,7.1903,7.1979,7.1752,7.1752,357400.0
2008-02-26 12:10:00,9.48,9.52,9.47,9.52,429000.0,7.1752,7.2054,7.1676,7.2054,429000.0
2008-02-26 12:20:00,9.51,9.56,9.51,9.53,647600.0,7.1979,7.2357,7.1979,7.213,647600.0
2008-02-26 12:30:00,9.54,9.54,9.52,9.53,419800.0,7.2206,7.2206,7.2054,7.213,419800.0
2008-02-26 12:40:00,9.53,9.55,9.53,9.55,423800.0,7.213,7.2281,7.213,7.2281,423800.0
2008-02-26 12:50:00,9.55,9.56,9.5,9.55,616400.0,7.2281,7.2357,7.1903,7.2281,616400.0
2008-02-26 13:00:00,9.55,9.6,9.55,9.56,702600.0,7.2281,7.266,7.2281,7.2357,702600.0
2008-02-26 13:10:00,9.56,9.56,9.53,9.54,274600.0,7.2357,7.2357,7.213,7.2206,274600.0
2008-02-26 13:20:00,9.54,9.55,9.5,9.51,403000.0,7.2206,7.2281,7.1903,7.1979,403000.0
2008-02-26 13:30:00,9.51,9.55,9.51,9.55,643800.0,7.1979,7.2281,7.1979,7.2281,643800.0
2008-02-26 13:40:00,9.55,9.56,9.54,9.55,1176800.0,7.2281,7.2357,7.2206,7.2281,1176800.0
2008-02-26 13:50:00,9.56,9.57,9.55,9.56,572200.0,7.2357,7.2433,7.2281,7.2357,572200.0
2008-02-26 14:00:00,9.56,9.57,9.55,9.56,358400.0,7.2357,7.2433,7.2281,7.2357,358400.0
2008-02-26 14:10:00,9.56,9.58,9.56,9.57,275400.0,7.2357,7.2509,7.2357,7.2433,275400.0
2008-02-26 14:20:00,9.56,9.58,9.55,9.55,322000.0,7.2357,7.2509,7.2281,7.2281,322000.0
2008-02-26 14:30:00,9.55,9.59,9.55,9.56,418800.0,7.2281,7.2584,7.2281,7.2357,418800.0
2008-02-26 14:40:00,9.57,9.58,9.54,9.57,998800.0,7.2433,7.2509,7.2206,7.2433,998800.0
2008-02-26 14:50:00,9.58,9.59,9.56,9.56,484400.0,7.2509,7.2584,7.2357,7.2357,484400.0
2008-02-26 15:00:00,9.56,9.56,9.53,9.54,660600.0,7.2357,7.2357,7.213,7.2206,660600.0
2008-02-26 15:10:00,9.54,9.55,9.47,9.49,688600.0,7.2206,7.2281,7.1676,7.1827,688600.0
2008-02-26 15:20:00,9.49,9.49,9.43,9.49,1351600.0,7.1827,7.1827,7.1373,7.1827,1351600.0
2008-02-26 15:30:00,9.49,9.51,9.45,9.47,862800.0,7.1827,7.1979,7.1525,7.1676,862800.0
2008-02-26 15:40:00,9.46,9.49,9.45,9.49,897600.0,7.16,7.1827,7.1525,7.1827,897600.0
2008-02-26 15:50:00,9.48,9.53,9.48,9.53,1927400.0,7.1752,7.213,7.1752,7.213,1927400.0
2008-02-27 09:30:00,9.47,9.5,9.47,9.49,374000.0,7.1676,7.1903,7.1676,7.1827,374000.0
2008-02-27 09:40:00,9.48,9.59,9.47,9.59,909200.0,7.1752,7.2584,7.1676,7.2584,909200.0
2008-02-27 09:50:00,9.59,9.59,9.56,9.59,710600.0,7.2584,7.2584,7.2357,7.2584,710600.0
2008-02-27 10:00:00,9.58,9.61,9.55,9.6,833400.0,7.2509,7.2736,7.2281,7.266,833400.0
2008-02-27 10:10:00,9.6,9.61,9.58,9.6,532000.0,7.266,7.2736,7.2509,7.266,532000.0
2008-02-27 10:20:00,9.6,9.62,9.53,9.53,664200.0,7.266,7.2811,7.213,7.213,664200.0
2008-02-27 10:30:00,9.54,9.59,9.53,9.56,1046600.0,7.2206,7.2584,7.213,7.2357,1046600.0
2008-02-27 10:40:00,9.56,9.63,9.56,9.61,893800.0,7.2357,7.2887,7.2357,7.2736,893800.0
2008-02-27 10:50:00,9.61,9.65,9.61,9.64,912800.0,7.2736,7.3038,7.2736,7.2963,912800.0
2008-02-27 11:00:00,9.63,9.65,9.62,9.63,569600.0,7.2887,7.3038,7.2811,7.2887,569600.0
2008-02-27 11:10:00,9.63,9.64,9.61,9.63,562400.0,7.2887,7.2963,7.2736,7.2887,562400.0
2008-02-27 11:20:00,9.63,9.67,9.63,9.63,1197800.0,7.2887,7.319,7.2887,7.2887,1197800.0
2008-02-27 11:30:00,9.63,9.64,9.62,9.63,296200.0,7.2887,7.2963,7.2811,7.2887,296200.0
2008-02-27 11:40:00,9.63,9.65,9.63,9.63,296400.0,7.2887,7.3038,7.2887,7.2887,296400.0
2008-02-27 11:50:00,9.63,9.64,9.63,9.63,271400.0,7.2887,7.2963,7.2887,7.2887,271400.0
2008-02-27 12:00:00,9.63,9.64,9.61,9.61,300200.0,7.2887,7.2963,7.2736,7.2736,300200.0
2008-02-27 12:10:00,9.61,9.62,9.56,9.57,441600.0,7.2736,7.2811,7.2357,7.2433,441600.0
2008-02-27 12:20:00,9.57,9.57,9.53,9.55,341200.0,7.2433,7.2433,7.213,7.2281,341200.0
2008-02-27 12:30:00,9.54,9.58,9.54,9.58,287400.0,7.2206,7.2509,7.2206,7.2509,287400.0
2008-02-27 12:40:00,9.58,9.61,9.57,9.58,286600.0,7.2509,7.2736,7.2433,7.2509,286600.0
2008-02-27 12:50:00,9.58,9.59,9.55,9.56,275000.0,7.2509,7.2584,7.2281,7.2357,275000.0
2008-02-27 13:00:00,9.56,9.57,9.55,9.56,245400.0,7.2357,7.2433,7.2281,7.2357,245400.0
2008-02-27 13:10:00,9.56,9.56,9.51,9.51,638600.0,7.2357,7.2357,7.1979,7.1979,638600.0
2008-02-27 13:20:00,9.52,9.53,9.5,9.52,438200.0,7.2054,7.213,7.1903,7.2054,438200.0
2008-02-27 13:30:00,9.53,9.53,9.46,9.48,543800.0,7.213,7.213,7.16,7.1752,543800.0
2008-02-27 13:40:00,9.48,9.53,9.45,9.46,821600.0,7.1752,7.213,7.1525,7.16,821600.0
2008-02-27 13:50:00,9.46,9.49,9.46,9.48,244600.0,7.16,7.1827,7.16,7.1752,244600.0
2008-02-27 14:00:00,9.48,9.48,9.42,9.44,527200.0,7.1752,7.1752,7.1298,7.1449,527200.0
2008-02-27 14:10:00,9.44,9.44,9.42,9.42,470200.0,7.1449,7.1449,7.1298,7.1298,470200.0
2008-02-27 14:20:00,9.42,9.42,9.37,9.39,1185200.0,7.1298,7.1298,7.0919,7.107,1185200.0
2008-02-27 14:30:00,9.39,9.45,9.38,9.45,584400.0,7.107,7.1525,7.0995,7.1525,584400.0
2008-02-27 14:40:00,9.45,9.49,9.45,9.49,859200.0,7.1525,7.1827,7.1525,7.1827,859200.0
2008-02-27 14:50:00,9.49,9.52,9.47,9.52,412600.0,7.1827,7.2054,7.1676,7.2054,412600.0
2008-02-27 15:00:00,9.52,9.55,9.51,9.51,444600.0,7.2054,7.2281,7.1979,7.1979,444600.0
2008-02-27 15:10:00,9.51,9.54,9.5,9.54,351000.0,7.1979,7.2206,7.1903,7.2206,351000.0
2008-02-27 15:20:00,9.54,9.56,9.51,9.56,562600.0,7.2206,7.2357,7.1979,7.2357,562600.0
2008-02-27 15:30:00,9.56,9.56,9.53,9.55,478600.0,7.2357,7.2357,7.213,7.2281,478600.0
2008-02-27 15:40:00,9.55,9.55,9.51,9.54,737400.0,7.2281,7.2281,7.1979,7.2206,737400.0
2008-02-27 15:50:00,9.53,9.54,9.49,9.53,1568200.0,7.213,7.2206,7.1827,7.213,1568200.0
2008-02-28 09:30:00,9.46,9.47,9.4,9.41,634600.0,7.16,7.1676,7.1146,7.1222,634600.0
2008-02-28 09:40:00,9.42,9.46,9.38,9.4,709800.0,7.1298,7.16,7.0995,7.1146,709800.0
2008-02-28 09:50:00,9.4,9.44,9.39,9.42,491200.0,7.1146,7.1449,7.107,7.1298,491200.0
2008-02-28 10:00:00,9.42,9.44,9.39,9.4,621000.0,7.1298,7.1449,7.107,7.1146,621000.0
2008-02-28 10:10:00,9.4,9.4,9.38,9.38,654600.0,7.1146,7.1146,7.0995,7.0995,654600.0
2008-02-28 10:20:00,9.38,9.41,9.37,9.4,746600.0,7.0995,7.1222,7.0919,7.1146,746600.0
2008-02-28 10:30:00,9.4,9.41,9.34,9.38,1260800.0,7.1146,7.1222,7.0692,7.0995,1260800.0
2008-02-28 10:40:00,9.38,9.41,9.36,9.38,536200.0,7.0995,7.1222,7.0843,7.0995,536200.0
2008-02-28 10:50:00,9.37,9.37,9.33,9.34,384600.0,7.0919,7.0919,7.0616,7.0692,384600.0
2008-02-28 11:00:00,9.33,9.34,9.27,9.31,669800.0,7.0616,7.0692,7.0162,7.0465,669800.0
2008-02-28 11:10:00,9.31,9.34,9.3,9.34,477200.0,7.0465,7.0692,7.0389,7.0692,477200.0
2008-02-28 11:20:00,9.34,9.34,9.28,9.31,953800.0,7.0692,7.0692,7.0238,7.0465,953800.0
2008-02-28 11:30:00,9.31,9.31,9.27,9.29,436600.0,7.0465,7.0465,7.0162,7.0314,436600.0
2008-02-28 11:40:00,9.29,9.32,9.28,9.31,361200.0,7.0314,7.0541,7.0238,7.0465,361200.0
2008-02-28 11:50:00,9.31,9.31,9.26,9.29,513800.0,7.0465,7.0465,7.0087,7.0314,513800.0
2008-02-28 12:00:00,9.29,9.3,9.28,9.28,277200.0,7.0314,7.0389,7.0238,7.0238,277200.0
2008-02-28 12:10:00,9.29,9.29,9.27,9.28,198000.0,7.0314,7.0314,7.0162,7.0238,198000.0
2008-02-28 12:20:00,9.28,9.33,9.28,9.3,349800.0,7.0238,7.0616,7.0238,7.0389,349800.0
2008-02-28 12:30:00,9.3,9.33,9.29,9.31,324600.0,7.0389,7.0616,7.0314,7.0465,324600.0
2008-02-28 12:40:00,9.31,9.34,9.31,9.33,263000.0,7.0465,7.0692,7.0465,7.0616,263000.0
2008-02-28 12:50:00,9.33,9.33,9.29,9.29,364400.0,7.0616,7.0616,7.0314,7.0314,364400.0
2008-02-28 13:00:00,9.29,9.34,9.28,9.34,285800.0,7.0314,7.0692,7.0238,7.0692,285800.0
2008-02-28 13:10:00,9.34,9.35,9.31,9.31,323200.0,7.0692,7.0768,7.0465,7.0465,323200.0
2008-02-28 13:20:00,9.31,9.32,9.28,9.28,630800.0,7.0465,7.0541,7.0238,7.0238,630800.0
2008-02-28 13:30:00,9.29,9.3,9.29,9.29,130800.0,7.0314,7.0389,7.0314,7.0314,130800.0
2008-02-28 13:40:00,9.29,9.33,9.28,9.32,227600.0,7.0314,7.0616,7.0238,7.0541,227600.0
2008-02-28 13:50:00,9.32,9.33,9.3,9.32,213600.0,7.0541,7.0616,7.0389,7.0541,213600.0
2008-02-28 14:00:00,9.32,9.33,9.28,9.3,279200.0,7.0541,7.0616,7.0238,7.0389,279200.0
2008-02-28 14:10:00,9.3,9.37,9.29,9.37,846200.0,7.0389,7.0919,7.0314,7.0919,846200.0
2008-02-28 14:20:00,9.36,9.4,9.36,9.38,419800.0,7.0843,7.1146,7.0843,7.0995,419800.0
2008-02-28 14:30:00,9.37,9.39,9.36,9.38,377000.0,7.0919,7.107,7.0843,7.0995,377000.0
2008-02-28 14:40:00,9.38,9.4,9.38,9.38,412600.0,7.0995,7.1146,7.0995,7.0995,412600.0
2008-02-28 14:50:00,9.38,9.41,9.37,9.39,567400.0,7.0995,7.1222,7.0919,7.107,567400.0
2008-02-28 15:00:00,9.4,9.4,9.33,9.34,431000.0,7.1146,7.1146,7.0616,7.0692,431000.0
2008-02-28 15:10:00,9.35,9.35,9.31,9.33,348400.0,7.0768,7.0768,7.0465,7.0616,348400.0
2008-02-28 15:20:00,9.33,9.33,9.3,9.31,423400.0,7.0616,7.0616,7.0389,7.0465,423400.0
2008-02-28 15:30:00,9.31,9.31,9.29,9.31,615600.0,7.0465,7.0465,7.0314,7.0465,615600.0
2008-02-28 15:40:00,9.31,9.34,9.29,9.29,627200.0,7.0465,7.0692,7.0314,7.0314,627200.0
2008-02-28 15:50:00,9.29,9.3,9.28,9.3,1204200.0,7.0314,7.0389,7.0238,7.0389,1204200.0
2008-02-29 09:30:00,9.18,9.25,9.15,9.2,671600.0,6.9481,7.0011,6.9254,6.9632,671600.0
2008-02-29 09:40:00,9.2,9.2,9.13,9.13,502200.0,6.9632,6.9632,6.9103,6.9103,502200.0
2008-02-29 09:50:00,9.13,9.15,9.13,9.15,494800.0,6.9103,6.9254,6.9103,6.9254,494800.0
2008-02-29 10:00:00,9.15,9.18,9.14,9.17,662000.0,6.9254,6.9481,6.9178,6.9405,662000.0
2008-02-29 10:10:00,9.17,9.17,9.13,9.15,1759000.0,6.9405,6.9405,6.9103,6.9254,1759000.0
2008-02-29 10:20:00,9.15,9.19,9.15,9.19,788000.0,6.9254,6.9557,6.9254,6.9557,788000.0
2008-02-29 10:30:00,9.19,9.19,9.14,9.15,393000.0,6.9557,6.9557,6.9178,6.9254,393000.0
2008-02-29 10:40:00,9.15,9.15,9.13,9.13,541400.0,6.9254,6.9254,6.9103,6.9103,541400.0
2008-02-29 10:50:00,9.13,9.15,9.11,9.13,618800.0,6.9103,6.9254,6.8951,6.9103,618800.0
2008-02-29 11:00:00,9.13,9.15,9.11,9.15,627800.0,6.9103,6.9254,6.8951,6.9254,627800.0
2008-02-29 11:10:00,9.15,9.16,9.13,9.14,840800.0,6.9254,6.933,6.9103,6.9178,840800.0
2008-02-29 11:20:00,9.14,9.15,9.13,9.14,494800.0,6.9178,6.9254,6.9103,6.9178,494800.0
2008-02-29 11:30:00,9.14,9.18,9.13,9.17,474000.0,6.9178,6.9481,6.9103,6.9405,474000.0
2008-02-29 11:40:00,9.17,9.17,9.15,9.15,237600.0,6.9405,6.9405,6.9254,6.9254,237600.0
2008-02-29 11:50:00,9.15,9.19,9.15,9.17,459600.0,6.9254,6.9557,6.9254,6.9405,459600.0
2008-02-29 12:00:00,9.16,9.17,9.15,9.17,166400.0,6.933,6.9405,6.9254,6.9405,166400.0
2008-02-29 12:10:00,9.17,9.17,9.13,9.15,329000.0,6.9405,6.9405,6.9103,6.9254,329000.0
2008-02-29 12:20:00,9.15,9.22,9.15,9.19,614000.0,6.9254,6.9784,6.9254,6.9557,614000.0
2008-02-29 12:30:00,9.18,9.19,9.17,9.17,285000.0,6.9481,6.9557,6.9405,6.9405,285000.0
2008-02-29 12:40:00,9.17,9.18,9.15,9.17,248600.0,6.9405,6.9481,6.9254,6.9405,248600.0
2008-02-29 12:50:00,9.17,9.2,9.16,9.19,338600.0,6.9405,6.9632,6.933,6.9557,338600.0
2008-02-29 13:00:00,9.19,9.2,9.17,9.2,290200.0,6.9557,6.9632,6.9405,6.9632,290200.0
2008-02-29 13:10:00,9.2,9.2,9.17,9.19,682200.0,6.9632,6.9632,6.9405,6.9557,682200.0
2008-02-29 13:20:00,9.19,9.2,9.17,9.18,341600.0,6.9557,6.9632,6.9405,6.9481,341600.0
2008-02-29 13:30:00,9.18,9.19,9.13,9.15,474000.0,6.9481,6.9557,6.9103,6.9254,474000.0
2008-02-29 13:40:00,9.15,9.15,9.11,9.13,461400.0,6.9254,6.9254,6.8951,6.9103,461400.0
2008-02-29 13:50:00,9.13,9.15,9.1,9.11,603200.0,6.9103,6.9254,6.8876,6.8951,603200.0
2008-02-29 14:00:00,9.11,9.13,9.1,9.11,348400.0,6.8951,6.9103,6.8876,6.8951,348400.0
2008-02-29 14:10:00,9.12,9.12,9.1,9.1,437800.0,6.9027,6.9027,6.8876,6.8876,437800.0
2008-02-29 14:20:00,9.1,9.1,9.06,9.08,619600.0,6.8876,6.8876,6.8573,6.8724,619600.0
2008-02-29 14:30:00,9.08,9.08,9.05,9.06,488600.0,6.8724,6.8724,6.8497,6.8573,488600.0
2008-02-29 14:40:00,9.06,9.09,9.06,9.08,633200.0,6.8573,6.88,6.8573,6.8724,633200.0
2008-02-29 14:50:00,9.07,9.08,9.06,9.06,412600.0,6.8648,6.8724,6.8573,6.8573,412600.0
2008-02-29 15:00:00,9.06,9.06,9.04,9.04,520000.0,6.8573,6.8573,6.8421,6.8421,520000.0
2008-02-29 15:10:00,9.04,9.06,9.02,9.04,713600.0,6.8421,6.8573,6.827,6.8421,713600.0
2008-02-29 15:20:00,9.04,9.09,9.04,9.06,830000.0,6.8421,6.88,6.8421,6.8573,830000.0
2008-02-29 15:30:00,9.06,9.06,9.02,9.02,716400.0,6.8573,6.8573,6.827,6.827,716400.0
2008-02-29 15:40:00,9.03,9.03,9.0,9.01,1090200.0,6.8346,6.8346,6.8119,6.8194,1090200.0
2008-02-29 15:50:00,9.0,9.01,8.97,8.99,2582000.0,6.8119,6.8194,6.7892,6.8043,2582000.0
2008-03-03 09:30:00,9.04,9.07,8.99,8.99,519200.0,6.8421,6.8648,6.8043,6.8043,519200.0
2008-03-03 09:40:00,9.0,9.0,8.93,8.97,779800.0,6.8119,6.8119,6.7589,6.7892,779800.0
2008-03-03 09:50:00,8.97,8.98,8.95,8.97,337000.0,6.7892,6.7967,6.774,6.7892,337000.0
2008-03-03 10:00:00,8.96,9.03,8.95,8.96,1455400.0,6.7816,6.8346,6.774,6.7816,1455400.0
2008-03-03 10:10:00,8.96,9.05,8.96,9.02,653000.0,6.7816,6.8497,6.7816,6.827,653000.0
2008-03-03 10:20:00,9.02,9.04,9.01,9.02,563400.0,6.827,6.8421,6.8194,6.827,563400.0
2008-03-03 10:30:00,9.02,9.02,8.99,8.99,536600.0,6.827,6.827,6.8043,6.8043,536600.0
2008-03-03 10:40:00,9.0,9.01,8.97,8.97,264800.0,6.8119,6.8194,6.7892,6.7892,264800.0
2008-03-03 10:50:00,8.97,8.99,8.96,8.99,399000.0,6.7892,6.8043,6.7816,6.8043,399000.0
2008-03-03 11:00:00,8.99,9.01,8.97,9.0,465200.0,6.8043,6.8194,6.7892,6.8119,465200.0
2008-03-03 11:10:00,9.0,9.01,8.99,8.99,402400.0,6.8119,6.8194,6.8043,6.8043,402400.0
2008-03-03 11:20:00,8.99,9.05,8.99,9.04,410600.0,6.8043,6.8497,6.8043,6.8421,410600.0
2008-03-03 11:30:00,9.04,9.05,9.02,9.03,626200.0,6.8421,6.8497,6.827,6.8346,626200.0
2008-03-03 11:40:00,9.03,9.03,8.99,9.01,257400.0,6.8346,6.8346,6.8043,6.8194,257400.0
2008-03-03 11:50:00,9.01,9.06,9.0,9.06,499000.0,6.8194,6.8573,6.8119,6.8573,499000.0
2008-03-03 12:00:00,9.06,9.06,9.02,9.02,508800.0,6.8573,6.8573,6.827,6.827,508800.0
2008-03-03 12:10:00,9.02,9.03,9.01,9.03,247400.0,6.827,6.8346,6.8194,6.8346,247400.0
2008-03-03 12:20:00,9.03,9.09,9.03,9.06,325000.0,6.8346,6.88,6.8346,6.8573,325000.0
2008-03-03 12:30:00,9.06,9.07,9.05,9.06,112000.0,6.8573,6.8648,6.8497,6.8573,112000.0
2008-03-03 12:40:00,9.06,9.06,9.01,9.01,308400.0,6.8573,6.8573,6.8194,6.8194,308400.0
2008-03-03 12:50:00,9.01,9.04,9.01,9.03,274600.0,6.8194,6.8421,6.8194,6.8346,274600.0
2008-03-03 13:00:00,9.03,9.05,9.02,9.03,235000.0,6.8346,6.8497,6.827,6.8346,235000.0
2008-03-03 13:10:00,9.03,9.04,9.01,9.01,183600.0,6.8346,6.8421,6.8194,6.8194,183600.0
2008-03-03 13:20:00,9.01,9.02,9.01,9.02,193600.0,6.8194,6.827,6.8194,6.827,193600.0
2008-03-03 13:30:00,9.02,9.03,8.99,9.01,504600.0,6.827,6.8346,6.8043,6.8194,504600.0
2008-03-03 13:40:00,9.01,9.02,8.99,9.02,376400.0,6.8194,6.827,6.8043,6.827,376400.0
2008-03-03 13:50:00,9.02,9.04,8.99,8.99,660600.0,6.827,6.8421,6.8043,6.8043,660600.0
2008-03-03 14:00:00,8.99,9.0,8.97,8.98,359800.0,6.8043,6.8119,6.7892,6.7967,359800.0
2008-03-03 14:10:00,8.99,9.03,8.95,8.96,552800.0,6.8043,6.8346,6.774,6.7816,552800.0
2008-03-03 14:20:00,8.95,8.97,8.95,8.97,305600.0,6.774,6.7892,6.774,6.7892,305600.0
2008-03-03 14:30:00,8.97,8.99,8.94,8.95,535400.0,6.7892,6.8043,6.7665,6.774,535400.0
2008-03-03 14:40:00,8.95,8.97,8.93,8.93,234400.0,6.774,6.7892,6.7589,6.7589,234400.0
2008-03-03 14:50:00,8.93,8.94,8.91,8.92,888400.0,6.7589,6.7665,6.7437,6.7513,888400.0
2008-03-03 15:00:00,8.93,8.94,8.92,8.93,463400.0,6.7589,6.7665,6.7513,6.7589,463400.0
2008-03-03 15:10:00,8.93,8.94,8.92,8.93,473000.0,6.7589,6.7665,6.7513,6.7589,473000.0
2008-03-03 15:20:00,8.94,8.95,8.92,8.92,649400.0,6.7665,6.774,6.7513,6.7513,649400.0
2008-03-03 15:30:00,8.92,8.97,8.92,8.93,939600.0,6.7513,6.7892,6.7513,6.7589,939600.0
2008-03-03 15:40:00,8.93,8.94,8.9,8.92,913400.0,6.7589,6.7665,6.7362,6.7513,913400.0
2008-03-03 15:50:00,8.92,8.94,8.9,8.94,1926800.0,6.7513,6.7665,6.7362,6.7665,1926800.0
2008-03-04 09:30:00,8.92,8.93,8.85,8.88,558400.0,6.7513,6.7589,6.6983,6.721,558400.0
2008-03-04 09:40:00,8.88,8.92,8.87,8.92,227600.0,6.721,6.7513,6.7135,6.7513,227600.0
2008-03-04 09:50:00,8.91,8.99,8.9,8.97,242800.0,6.7437,6.8043,6.7362,6.7892,242800.0
2008-03-04 10:00:00,8.98,8.98,8.93,8.94,197200.0,6.7967,6.7967,6.7589,6.7665,197200.0
2008-03-04 10:10:00,8.94,8.96,8.92,8.92,271400.0,6.7665,6.7816,6.7513,6.7513,271400.0
2008-03-04 10:20:00,8.93,8.95,8.9,8.9,380200.0,6.7589,6.774,6.7362,6.7362,380200.0
2008-03-04 10:30:00,8.9,8.9,8.88,8.88,442800.0,6.7362,6.7362,6.721,6.721,442800.0
2008-03-04 10:40:00,8.88,8.89,8.86,8.86,664400.0,6.721,6.7286,6.7059,6.7059,664400.0
2008-03-04 10:50:00,8.87,8.88,8.85,8.85,466400.0,6.7135,6.721,6.6983,6.6983,466400.0
2008-03-04 11:00:00,8.85,8.86,8.83,8.86,1033600.0,6.6983,6.7059,6.6832,6.7059,1033600.0
2008-03-04 11:10:00,8.86,8.92,8.85,8.9,998600.0,6.7059,6.7513,6.6983,6.7362,998600.0
2008-03-04 11:20:00,8.9,8.96,8.9,8.95,976000.0,6.7362,6.7816,6.7362,6.774,976000.0
2008-03-04 11:30:00,8.95,8.95,8.92,8.92,933800.0,6.774,6.774,6.7513,6.7513,933800.0
2008-03-04 11:40:00,8.92,8.93,8.88,8.93,546600.0,6.7513,6.7589,6.721,6.7589,546600.0
2008-03-04 11:50:00,8.93,8.93,8.88,8.88,366000.0,6.7589,6.7589,6.721,6.721,366000.0
2008-03-04 12:00:00,8.88,8.95,8.88,8.94,280200.0,6.721,6.774,6.721,6.7665,280200.0
2008-03-04 12:10:00,8.94,8.94,8.92,8.92,303000.0,6.7665,6.7665,6.7513,6.7513,303000.0
2008-03-04 12:20:00,8.92,8.96,8.91,8.95,432400.0,6.7513,6.7816,6.7437,6.774,432400.0
2008-03-04 12:30:00,8.95,8.95,8.93,8.94,324200.0,6.774,6.774,6.7589,6.7665,324200.0
2008-03-04 12:40:00,8.94,8.97,8.94,8.95,417800.0,6.7665,6.7892,6.7665,6.774,417800.0
2008-03-04 12:50:00,8.96,8.96,8.9,8.91,338600.0,6.7816,6.7816,6.7362,6.7437,338600.0
2008-03-04 13:00:00,8.91,8.93,8.89,8.9,285600.0,6.7437,6.7589,6.7286,6.7362,285600.0
2008-03-04 13:10:00,8.89,8.94,8.89,8.93,340600.0,6.7286,6.7665,6.7286,6.7589,340600.0
2008-03-04 13:20:00,8.93,8.95,8.92,8.95,212400.0,6.7589,6.774,6.7513,6.774,212400.0
2008-03-04 13:30:00,8.95,8.95,8.85,8.87,440600.0,6.774,6.774,6.6983,6.7135,440600.0
2008-03-04 13:40:00,8.87,8.88,8.86,8.86,590400.0,6.7135,6.721,6.7059,6.7059,590400.0
2008-03-04 13:50:00,8.87,8.88,8.84,8.84,539400.0,6.7135,6.721,6.6908,6.6908,539400.0
2008-03-04 14:00:00,8.84,8.85,8.82,8.83,626000.0,6.6908,6.6983,6.6756,6.6832,626000.0
2008-03-04 14:10:00,8.82,8.85,8.81,8.85,433400.0,6.6756,6.6983,6.6681,6.6983,433400.0
2008-03-04 14:20:00,8.85,8.87,8.83,8.85,615000.0,6.6983,6.7135,6.6832,6.6983,615000.0
2008-03-04 14:30:00,8.85,8.86,8.83,8.84,425200.0,6.6983,6.7059,6.6832,6.6908,425200.0
2008-03-04 14:40:00,8.85,8.88,8.84,8.88,489800.0,6.6983,6.721,6.6908,6.721,489800.0
2008-03-04 14:50:00,8.88,8.88,8.82,8.84,751000.0,6.721,6.721,6.6756,6.6908,751000.0
2008-03-04 15:00:00,8.84,8.97,8.83,8.94,1383800.0,6.6908,6.7892,6.6832,6.7665,1383800.0
2008-03-04 15:10:00,8.94,9.0,8.91,8.97,1117800.0,6.7665,6.8119,6.7437,6.7892,1117800.0
2008-03-04 15:20:00,8.97,8.98,8.9,8.9,778400.0,6.7892,6.7967,6.7362,6.7362,778400.0
2008-03-04 15:30:00,8.9,8.97,8.89,8.95,976600.0,6.7362,6.7892,6.7286,6.774,976600.0
2008-03-04 15:40:00,8.95,8.99,8.94,8.97,1219200.0,6.774,6.8043,6.7665,6.7892,1219200.0
2008-03-04 15:50:00,8.96,8.96,8.93,8.96,1273000.0,6.7816,6.7816,6.7589,6.7816,1273000.0
2008-03-05 09:30:00,8.98,9.06,8.98,9.05,735600.0,6.7967,6.8573,6.7967,6.8497,735600.0
2008-03-05 09:40:00,9.05,9.09,9.01,9.09,401400.0,6.8497,6.88,6.8194,6.88,401400.0
2008-03-05 09:50:00,9.09,9.11,9.08,9.09,304600.0,6.88,6.8951,6.8724,6.88,304600.0
2008-03-05 10:00:00,9.09,9.13,9.09,9.11,357400.0,6.88,6.9103,6.88,6.8951,357400.0
2008-03-05 10:10:00,9.11,9.13,9.07,9.12,308600.0,6.8951,6.9103,6.8648,6.9027,308600.0
2008-03-05 10:20:00,9.12,9.17,9.11,9.16,796000.0,6.9027,6.9405,6.8951,6.933,796000.0
2008-03-05 10:30:00,9.16,9.16,9.1,9.13,1031200.0,6.933,6.933,6.8876,6.9103,1031200.0
2008-03-05 10:40:00,9.12,9.14,9.12,9.13,263600.0,6.9027,6.9178,6.9027,6.9103,263600.0
2008-03-05 10:50:00,9.13,9.15,9.13,9.13,194400.0,6.9103,6.9254,6.9103,6.9103,194400.0
2008-03-05 11:00:00,9.13,9.13,9.09,9.11,371000.0,6.9103,6.9103,6.88,6.8951,371000.0
2008-03-05 11:10:00,9.11,9.14,9.11,9.13,383400.0,6.8951,6.9178,6.8951,6.9103,383400.0
2008-03-05 11:20:00,9.13,9.14,9.09,9.12,425600.0,6.9103,6.9178,6.88,6.9027,425600.0
2008-03-05 11:30:00,9.12,9.15,9.11,9.13,574000.0,6.9027,6.9254,6.8951,6.9103,574000.0
2008-03-05 11:40:00,9.13,9.14,9.11,9.11,606400.0,6.9103,6.9178,6.8951,6.8951,606400.0
2008-03-05 11:50:00,9.11,9.15,9.11,9.14,288600.0,6.8951,6.9254,6.8951,6.9178,288600.0
2008-03-05 12:00:00,9.14,9.22,9.13,9.15,963800.0,6.9178,6.9784,6.9103,6.9254,963800.0
2008-03-05 12:10:00,9.15,9.2,9.13,9.14,533800.0,6.9254,6.9632,6.9103,6.9178,533800.0
2008-03-05 12:20:00,9.14,9.18,9.13,9.14,319400.0,6.9178,6.9481,6.9103,6.9178,319400.0
2008-03-05 12:30:00,9.14,9.22,9.11,9.13,820200.0,6.9178,6.9784,6.8951,6.9103,820200.0
2008-03-05 12:40:00,9.13,9.15,9.1,9.11,324000.0,6.9103,6.9254,6.8876,6.8951,324000.0
2008-03-05 12:50:00,9.1,9.12,9.1,9.12,186000.0,6.8876,6.9027,6.8876,6.9027,186000.0
2008-03-05 13:00:00,9.12,9.14,9.11,9.13,241200.0,6.9027,6.9178,6.8951,6.9103,241200.0
2008-03-05 13:10:00,9.13,9.15,9.06,9.08,835200.0,6.9103,6.9254,6.8573,6.8724,835200.0
2008-03-05 13:20:00,9.08,9.09,9.05,9.07,342000.0,6.8724,6.88,6.8497,6.8648,342000.0
2008-03-05 13:30:00,9.07,9.08,9.01,9.03,557800.0,6.8648,6.8724,6.8194,6.8346,557800.0
2008-03-05 13:40:00,9.03,9.05,9.01,9.03,412200.0,6.8346,6.8497,6.8194,6.8346,412200.0
2008-03-05 13:50:00,9.03,9.05,9.01,9.03,448600.0,6.8346,6.8497,6.8194,6.8346,448600.0
2008-03-05 14:00:00,9.03,9.06,9.02,9.04,407200.0,6.8346,6.8573,6.827,6.8421,407200.0
2008-03-05 14:10:00,9.04,9.1,9.04,9.08,270000.0,6.8421,6.8876,6.8421,6.8724,270000.0
2008-03-05 14:20:00,9.07,9.1,9.06,9.06,284400.0,6.8648,6.8876,6.8573,6.8573,284400.0
2008-03-05 14:30:00,9.07,9.07,9.03,9.05,358000.0,6.8648,6.8648,6.8346,6.8497,358000.0
2008-03-05 14:40:00,9.05,9.1,9.05,9.09,405800.0,6.8497,6.8876,6.8497,6.88,405800.0
2008-03-05 14:50:00,9.09,9.11,9.06,9.08,385000.0,6.88,6.8951,6.8573,6.8724,385000.0
2008-03-05 15:00:00,9.08,9.09,9.05,9.06,592600.0,6.8724,6.88,6.8497,6.8573,592600.0
2008-03-05 15:10:00,9.06,9.09,9.04,9.05,519200.0,6.8573,6.88,6.8421,6.8497,519200.0
2008-03-05 15:20:00,9.06,9.11,9.05,9.1,544000.0,6.8573,6.8951,6.8497,6.8876,544000.0
2008-03-05 15:30:00,9.1,9.12,9.08,9.08,452400.0,6.8876,6.9027,6.8724,6.8724,452400.0
2008-03-05 15:40:00,9.08,9.1,9.06,9.06,520200.0,6.8724,6.8876,6.8573,6.8573,520200.0
2008-03-05 15:50:00,9.06,9.08,9.06,9.08,1044800.0,6.8573,6.8724,6.8573,6.8724,1044800.0
2008-03-06 09:30:00,9.01,9.1,8.99,9.04,509600.0,6.8194,6.8876,6.8043,6.8421,509600.0
2008-03-06 09:40:00,9.05,9.06,9.01,9.02,400000.0,6.8497,6.8573,6.8194,6.827,400000.0
2008-03-06 09:50:00,9.03,9.03,8.99,9.0,430800.0,6.8346,6.8346,6.8043,6.8119,430800.0
2008-03-06 10:00:00,9.0,9.0,8.93,8.96,920000.0,6.8119,6.8119,6.7589,6.7816,920000.0
2008-03-06 10:10:00,8.97,8.97,8.96,8.96,428000.0,6.7892,6.7892,6.7816,6.7816,428000.0
2008-03-06 10:20:00,8.96,8.97,8.93,8.95,328800.0,6.7816,6.7892,6.7589,6.774,328800.0
2008-03-06 10:30:00,8.96,8.98,8.95,8.95,406400.0,6.7816,6.7967,6.774,6.774,406400.0
2008-03-06 10:40:00,8.95,8.96,8.9,8.92,402400.0,6.774,6.7816,6.7362,6.7513,402400.0
2008-03-06 10:50:00,8.92,8.93,8.89,8.9,1309000.0,6.7513,6.7589,6.7286,6.7362,1309000.0
2008-03-06 11:00:00,8.89,8.9,8.88,8.88,427600.0,6.7286,6.7362,6.721,6.721,427600.0
2008-03-06 11:10:00,8.88,8.88,8.86,8.88,354600.0,6.721,6.721,6.7059,6.721,354600.0
2008-03-06 11:20:00,8.88,8.93,8.88,8.9,835800.0,6.721,6.7589,6.721,6.7362,835800.0
2008-03-06 11:30:00,8.9,8.95,8.9,8.94,503800.0,6.7362,6.774,6.7362,6.7665,503800.0
2008-03-06 11:40:00,8.93,8.95,8.93,8.93,159600.0,6.7589,6.774,6.7589,6.7589,159600.0
2008-03-06 11:50:00,8.93,8.94,8.9,8.94,449200.0,6.7589,6.7665,6.7362,6.7665,449200.0
2008-03-06 12:00:00,8.94,8.94,8.9,8.91,338600.0,6.7665,6.7665,6.7362,6.7437,338600.0
2008-03-06 12:10:00,8.9,8.92,8.87,8.9,609000.0,6.7362,6.7513,6.7135,6.7362,609000.0
2008-03-06 12:20:00,8.9,8.93,8.9,8.93,328800.0,6.7362,6.7589,6.7362,6.7589,328800.0
2008-03-06 12:30:00,8.92,8.93,8.9,8.91,105000.0,6.7513,6.7589,6.7362,6.7437,105000.0
2008-03-06 12:40:00,8.9,8.94,8.9,8.91,252400.0,6.7362,6.7665,6.7362,6.7437,252400.0
2008-03-06 12:50:00,8.91,8.91,8.88,8.88,129200.0,6.7437,6.7437,6.721,6.721,129200.0
2008-03-06 13:00:00,8.88,8.9,8.88,8.89,196000.0,6.721,6.7362,6.721,6.7286,196000.0
2008-03-06 13:10:00,8.89,8.9,8.88,8.88,320600.0,6.7286,6.7362,6.721,6.721,320600.0
2008-03-06 13:20:00,8.88,8.88,8.85,8.87,389000.0,6.721,6.721,6.6983,6.7135,389000.0
2008-03-06 13:30:00,8.87,8.87,8.84,8.86,507400.0,6.7135,6.7135,6.6908,6.7059,507400.0
2008-03-06 13:40:00,8.86,8.86,8.82,8.85,346000.0,6.7059,6.7059,6.6756,6.6983,346000.0
2008-03-06 13:50:00,8.85,8.86,8.84,8.86,316400.0,6.6983,6.7059,6.6908,6.7059,316400.0
2008-03-06 14:00:00,8.85,8.88,8.85,8.87,330600.0,6.6983,6.721,6.6983,6.7135,330600.0
2008-03-06 14:10:00,8.87,8.87,8.83,8.83,638800.0,6.7135,6.7135,6.6832,6.6832,638800.0
2008-03-06 14:20:00,8.83,8.83,8.78,8.79,720200.0,6.6832,6.6832,6.6454,6.6529,720200.0
2008-03-06 14:30:00,8.79,8.81,8.78,8.81,632000.0,6.6529,6.6681,6.6454,6.6681,632000.0
2008-03-06 14:40:00,8.81,8.85,8.8,8.85,583200.0,6.6681,6.6983,6.6605,6.6983,583200.0
2008-03-06 14:50:00,8.84,8.85,8.8,8.81,713800.0,6.6908,6.6983,6.6605,6.6681,713800.0
2008-03-06 15:00:00,8.81,8.81,8.77,8.77,832000.0,6.6681,6.6681,6.6378,6.6378,832000.0
2008-03-06 15:10:00,8.77,8.78,8.76,8.78,1106400.0,6.6378,6.6454,6.6302,6.6454,1106400.0
2008-03-06 15:20:00,8.78,8.82,8.78,8.82,898400.0,6.6454,6.6756,6.6454,6.6756,898400.0
2008-03-06 15:30:00,8.81,8.82,8.77,8.77,755800.0,6.6681,6.6756,6.6378,6.6378,755800.0
2008-03-06 15:40:00,8.77,8.81,8.76,8.76,1740400.0,6.6378,6.6681,6.6302,6.6302,1740400.0
2008-03-06 15:50:00,8.76,8.83,8.76,8.8,4703400.0,6.6302,6.6832,6.6302,6.6605,4703400.0
2008-03-07 09:30:00,8.75,8.75,8.63,8.66,1206000.0,6.6226,6.6226,6.5318,6.5545,1206000.0
2008-03-07 09:40:00,8.67,8.72,8.63,8.71,514200.0,6.5621,6.5999,6.5318,6.5924,514200.0
2008-03-07 09:50:00,8.7,8.81,8.69,8.8,947800.0,6.5848,6.6681,6.5772,6.6605,947800.0
2008-03-07 10:00:00,8.8,8.8,8.68,8.69,521200.0,6.6605,6.6605,6.5697,6.5772,521200.0
2008-03-07 10:10:00,8.69,8.76,8.68,8.76,522600.0,6.5772,6.6302,6.5697,6.6302,522600.0
2008-03-07 10:20:00,8.76,8.8,8.72,8.74,532000.0,6.6302,6.6605,6.5999,6.6151,532000.0
2008-03-07 10:30:00,8.74,8.81,8.74,8.81,445600.0,6.6151,6.6681,6.6151,6.6681,445600.0
2008-03-07 10:40:00,8.81,8.84,8.79,8.79,361200.0,6.6681,6.6908,6.6529,6.6529,361200.0
2008-03-07 10:50:00,8.79,8.79,8.74,8.75,220400.0,6.6529,6.6529,6.6151,6.6226,220400.0
2008-03-07 11:00:00,8.75,8.83,8.72,8.74,770000.0,6.6226,6.6832,6.5999,6.6151,770000.0
2008-03-07 11:10:00,8.74,8.77,8.74,8.76,161400.0,6.6151,6.6378,6.6151,6.6302,161400.0
2008-03-07 11:20:00,8.75,8.76,8.69,8.7,476000.0,6.6226,6.6302,6.5772,6.5848,476000.0
2008-03-07 11:30:00,8.69,8.72,8.69,8.71,482200.0,6.5772,6.5999,6.5772,6.5924,482200.0
2008-03-07 11:40:00,8.71,8.72,8.65,8.65,584400.0,6.5924,6.5999,6.547,6.547,584400.0
2008-03-07 11:50:00,8.65,8.69,8.63,8.68,302400.0,6.547,6.5772,6.5318,6.5697,302400.0
2008-03-07 12:00:00,8.68,8.69,8.64,8.65,377200.0,6.5697,6.5772,6.5394,6.547,377200.0
2008-03-07 12:10:00,8.65,8.66,8.63,8.65,467000.0,6.547,6.5545,6.5318,6.547,467000.0
2008-03-07 12:20:00,8.66,8.67,8.65,8.66,312600.0,6.5545,6.5621,6.547,6.5545,312600.0
2008-03-07 12:30:00,8.65,8.66,8.63,8.65,498200.0,6.547,6.5545,6.5318,6.547,498200.0
2008-03-07 12:40:00,8.65,8.69,8.65,8.68,343200.0,6.547,6.5772,6.547,6.5697,343200.0
2008-03-07 12:50:00,8.69,8.69,8.66,8.69,463800.0,6.5772,6.5772,6.5545,6.5772,463800.0
2008-03-07 13:00:00,8.69,8.69,8.65,8.65,452000.0,6.5772,6.5772,6.547,6.547,452000.0
2008-03-07 13:10:00,8.65,8.65,8.63,8.65,667200.0,6.547,6.547,6.5318,6.547,667200.0
2008-03-07 13:20:00,8.65,8.67,8.63,8.66,435800.0,6.547,6.5621,6.5318,6.5545,435800.0
2008-03-07 13:30:00,8.66,8.67,8.65,8.65,586600.0,6.5545,6.5621,6.547,6.547,586600.0
2008-03-07 13:40:00,8.65,8.65,8.61,8.63,821800.0,6.547,6.547,6.5167,6.5318,821800.0
2008-03-07 13:50:00,8.62,8.62,8.57,8.58,887600.0,6.5243,6.5243,6.4864,6.494,887600.0
2008-03-07 14:00:00,8.58,8.63,8.56,8.63,697200.0,6.494,6.5318,6.4788,6.5318,697200.0
2008-03-07 14:10:00,8.63,8.65,8.6,8.6,591200.0,6.5318,6.547,6.5091,6.5091,591200.0
2008-03-07 14:20:00,8.6,8.6,8.54,8.55,751000.0,6.5091,6.5091,6.4637,6.4713,751000.0
2008-03-07 14:30:00,8.55,8.55,8.52,8.53,461800.0,6.4713,6.4713,6.4486,6.4561,461800.0
2008-03-07 14:40:00,8.53,8.55,8.52,8.54,697800.0,6.4561,6.4713,6.4486,6.4637,697800.0
2008-03-07 14:50:00,8.54,8.62,8.53,8.62,907800.0,6.4637,6.5243,6.4561,6.5243,907800.0
2008-03-07 15:00:00,8.62,8.63,8.56,8.6,683200.0,6.5243,6.5318,6.4788,6.5091,683200.0
2008-03-07 15:10:00,8.6,8.66,8.59,8.64,963000.0,6.5091,6.5545,6.5015,6.5394,963000.0
2008-03-07 15:20:00,8.65,8.67,8.58,8.6,887200.0,6.547,6.5621,6.494,6.5091,887200.0
2008-03-07 15:30:00,8.59,8.61,8.56,8.6,1096600.0,6.5015,6.5167,6.4788,6.5091,1096600.0
2008-03-07 15:40:00,8.6,8.63,8.59,8.59,975600.0,6.5091,6.5318,6.5015,6.5015,975600.0
2008-03-07 15:50:00,8.59,8.62,8.55,8.55,3146400.0,6.5015,6.5243,6.4713,6.4713,3146400.0
2008-03-10 09:30:00,8.56,8.62,8.55,8.61,652000.0,6.4788,6.5243,6.4713,6.5167,652000.0
2008-03-10 09:40:00,8.61,8.64,8.58,8.62,468400.0,6.5167,6.5394,6.494,6.5243,468400.0
2008-03-10 09:50:00,8.63,8.63,8.57,8.58,475800.0,6.5318,6.5318,6.4864,6.494,475800.0
2008-03-10 10:00:00,8.59,8.62,8.54,8.57,601000.0,6.5015,6.5243,6.4637,6.4864,601000.0
2008-03-10 10:10:00,8.57,8.58,8.53,8.55,748000.0,6.4864,6.494,6.4561,6.4713,748000.0
2008-03-10 10:20:00,8.55,8.55,8.52,8.52,404400.0,6.4713,6.4713,6.4486,6.4486,404400.0
2008-03-10 10:30:00,8.53,8.54,8.51,8.52,443600.0,6.4561,6.4637,6.441,6.4486,443600.0
2008-03-10 10:40:00,8.52,8.54,8.51,8.53,316000.0,6.4486,6.4637,6.441,6.4561,316000.0
2008-03-10 10:50:00,8.53,8.53,8.45,8.46,709800.0,6.4561,6.4561,6.3956,6.4032,709800.0
2008-03-10 11:00:00,8.46,8.5,8.46,8.47,522200.0,6.4032,6.4334,6.4032,6.4107,522200.0
2008-03-10 11:10:00,8.47,8.49,8.46,8.49,520200.0,6.4107,6.4259,6.4032,6.4259,520200.0
2008-03-10 11:20:00,8.48,8.49,8.41,8.41,680000.0,6.4183,6.4259,6.3653,6.3653,680000.0
2008-03-10 11:30:00,8.41,8.45,8.4,8.42,573800.0,6.3653,6.3956,6.3577,6.3729,573800.0
2008-03-10 11:40:00,8.42,8.44,8.39,8.43,404600.0,6.3729,6.388,6.3502,6.3804,404600.0
2008-03-10 11:50:00,8.44,8.49,8.43,8.49,362600.0,6.388,6.4259,6.3804,6.4259,362600.0
2008-03-10 12:00:00,8.49,8.51,8.43,8.47,449400.0,6.4259,6.441,6.3804,6.4107,449400.0
2008-03-10 12:10:00,8.47,8.52,8.47,8.51,548600.0,6.4107,6.4486,6.4107,6.441,548600.0
2008-03-10 12:20:00,8.52,8.53,8.48,8.49,345400.0,6.4486,6.4561,6.4183,6.4259,345400.0
2008-03-10 12:30:00,8.49,8.53,8.48,8.53,289200.0,6.4259,6.4561,6.4183,6.4561,289200.0
2008-03-10 12:40:00,8.53,8.53,8.47,8.48,290200.0,6.4561,6.4561,6.4107,6.4183,290200.0
2008-03-10 12:50:00,8.47,8.56,8.47,8.55,646600.0,6.4107,6.4788,6.4107,6.4713,646600.0
2008-03-10 13:00:00,8.55,8.56,8.53,8.56,587200.0,6.4713,6.4788,6.4561,6.4788,587200.0
2008-03-10 13:10:00,8.55,8.56,8.54,8.55,182600.0,6.4713,6.4788,6.4637,6.4713,182600.0
2008-03-10 13:20:00,8.55,8.55,8.54,8.54,151600.0,6.4713,6.4713,6.4637,6.4637,151600.0
2008-03-10 13:30:00,8.54,8.55,8.52,8.53,354800.0,6.4637,6.4713,6.4486,6.4561,354800.0
2008-03-10 13:40:00,8.52,8.54,8.51,8.51,375000.0,6.4486,6.4637,6.441,6.441,375000.0
2008-03-10 13:50:00,8.51,8.53,8.47,8.47,428600.0,6.441,6.4561,6.4107,6.4107,428600.0
2008-03-10 14:00:00,8.47,8.5,8.45,8.46,458800.0,6.4107,6.4334,6.3956,6.4032,458800.0
2008-03-10 14:10:00,8.46,8.52,8.46,8.5,467000.0,6.4032,6.4486,6.4032,6.4334,467000.0
2008-03-10 14:20:00,8.5,8.5,8.45,8.48,554800.0,6.4334,6.4334,6.3956,6.4183,554800.0
2008-03-10 14:30:00,8.47,8.51,8.46,8.49,331400.0,6.4107,6.441,6.4032,6.4259,331400.0
2008-03-10 14:40:00,8.49,8.49,8.46,8.47,269000.0,6.4259,6.4259,6.4032,6.4107,269000.0
2008-03-10 14:50:00,8.47,8.49,8.44,8.44,302400.0,6.4107,6.4259,6.388,6.388,302400.0
2008-03-10 15:00:00,8.44,8.45,8.42,8.44,440800.0,6.388,6.3956,6.3729,6.388,440800.0
2008-03-10 15:10:00,8.44,8.44,8.4,8.43,638000.0,6.388,6.388,6.3577,6.3804,638000.0
2008-03-10 15:20:00,8.43,8.47,8.42,8.45,710200.0,6.3804,6.4107,6.3729,6.3956,710200.0
2008-03-10 15:30:00,8.45,8.47,8.42,8.43,675000.0,6.3956,6.4107,6.3729,6.3804,675000.0
2008-03-10 15:40:00,8.43,8.43,8.38,8.43,1450200.0,6.3804,6.3804,6.3426,6.3804,1450200.0
2008-03-10 15:50:00,8.42,8.43,8.4,8.42,1435000.0,6.3729,6.3804,6.3577,6.3729,1435000.0
2008-03-11 09:30:00,8.52,8.63,8.49,8.59,933000.0,6.4486,6.5318,6.4259,6.5015,933000.0
2008-03-11 09:40:00,8.6,8.6,8.52,8.52,529000.0,6.5091,6.5091,6.4486,6.4486,529000.0
2008-03-11 09:50:00,8.52,8.56,8.52,8.55,407400.0,6.4486,6.4788,6.4486,6.4713,407400.0
2008-03-11 10:00:00,8.55,8.55,8.51,8.53,431400.0,6.4713,6.4713,6.441,6.4561,431400.0
2008-03-11 10:10:00,8.53,8.6,8.52,8.59,492800.0,6.4561,6.5091,6.4486,6.5015,492800.0
2008-03-11 10:20:00,8.58,8.63,8.58,8.62,516600.0,6.494,6.5318,6.494,6.5243,516600.0
2008-03-11 10:30:00,8.62,8.62,8.52,8.53,986200.0,6.5243,6.5243,6.4486,6.4561,986200.0
2008-03-11 10:40:00,8.53,8.56,8.53,8.56,353000.0,6.4561,6.4788,6.4561,6.4788,353000.0
2008-03-11 10:50:00,8.56,8.62,8.56,8.62,417600.0,6.4788,6.5243,6.4788,6.5243,417600.0
2008-03-11 11:00:00,8.62,8.63,8.58,8.6,523800.0,6.5243,6.5318,6.494,6.5091,523800.0
2008-03-11 11:10:00,8.6,8.6,8.55,8.58,410000.0,6.5091,6.5091,6.4713,6.494,410000.0
2008-03-11 11:20:00,8.58,8.62,8.58,8.62,438800.0,6.494,6.5243,6.494,6.5243,438800.0
2008-03-11 11:30:00,8.62,8.62,8.58,8.58,376600.0,6.5243,6.5243,6.494,6.494,376600.0
2008-03-11 11:40:00,8.58,8.59,8.54,8.55,682800.0,6.494,6.5015,6.4637,6.4713,682800.0
2008-03-11 11:50:00,8.55,8.55,8.5,8.52,388200.0,6.4713,6.4713,6.4334,6.4486,388200.0
2008-03-11 12:00:00,8.52,8.55,8.52,8.54,466000.0,6.4486,6.4713,6.4486,6.4637,466000.0
2008-03-11 12:10:00,8.54,8.55,8.53,8.53,375800.0,6.4637,6.4713,6.4561,6.4561,375800.0
2008-03-11 12:20:00,8.53,8.58,8.53,8.58,789000.0,6.4561,6.494,6.4561,6.494,789000.0
2008-03-11 12:30:00,8.58,8.58,8.52,8.53,208600.0,6.494,6.494,6.4486,6.4561,208600.0
2008-03-11 12:40:00,8.53,8.53,8.48,8.49,424200.0,6.4561,6.4561,6.4183,6.4259,424200.0
2008-03-11 12:50:00,8.49,8.57,8.48,8.56,839600.0,6.4259,6.4864,6.4183,6.4788,839600.0
2008-03-11 13:00:00,8.56,8.56,8.52,8.52,261400.0,6.4788,6.4788,6.4486,6.4486,261400.0
2008-03-11 13:10:00,8.52,8.59,8.52,8.58,312200.0,6.4486,6.5015,6.4486,6.494,312200.0
2008-03-11 13:20:00,8.59,8.62,8.56,8.62,291400.0,6.5015,6.5243,6.4788,6.5243,291400.0
2008-03-11 13:30:00,8.61,8.61,8.58,8.58,180000.0,6.5167,6.5167,6.494,6.494,180000.0
2008-03-11 13:40:00,8.58,8.59,8.58,8.59,205000.0,6.494,6.5015,6.494,6.5015,205000.0
2008-03-11 13:50:00,8.59,8.63,8.58,8.62,670000.0,6.5015,6.5318,6.494,6.5243,670000.0
2008-03-11 14:00:00,8.61,8.64,8.61,8.63,610600.0,6.5167,6.5394,6.5167,6.5318,610600.0
2008-03-11 14:10:00,8.63,8.65,8.62,8.65,502400.0,6.5318,6.547,6.5243,6.547,502400.0
2008-03-11 14:20:00,8.65,8.65,8.63,8.63,399200.0,6.547,6.547,6.5318,6.5318,399200.0
2008-03-11 14:30:00,8.63,8.69,8.63,8.69,618800.0,6.5318,6.5772,6.5318,6.5772,618800.0
2008-03-11 14:40:00,8.69,8.75,8.69,8.75,1233000.0,6.5772,6.6226,6.5772,6.6226,1233000.0
2008-03-11 14:50:00,8.75,8.79,8.74,8.76,1546800.0,6.6226,6.6529,6.6151,6.6302,1546800.0
2008-03-11 15:00:00,8.76,8.77,8.73,8.74,610000.0,6.6302,6.6378,6.6075,6.6151,610000.0
2008-03-11 15:10:00,8.74,8.77,8.72,8.77,718600.0,6.6151,6.6378,6.5999,6.6378,718600.0
2008-03-11 15:20:00,8.77,8.82,8.76,8.81,1160400.0,6.6378,6.6756,6.6302,6.6681,1160400.0
2008-03-11 15:30:00,8.81,8.82,8.79,8.81,1188600.0,6.6681,6.6756,6.6529,6.6681,1188600.0
2008-03-11 15:40:00,8.81,8.82,8.78,8.8,1141600.0,6.6681,6.6756,6.6454,6.6605,1141600.0
2008-03-11 15:50:00,8.8,8.88,8.8,8.88,2320400.0,6.6605,6.721,6.6605,6.721,2320400.0
2008-03-12 09:30:00,8.86,8.99,8.86,8.94,756800.0,6.7059,6.8043,6.7059,6.7665,756800.0
2008-03-12 09:40:00,8.93,8.94,8.86,8.89,498800.0,6.7589,6.7665,6.7059,6.7286,498800.0
2008-03-12 09:50:00,8.88,8.92,8.87,8.92,427800.0,6.721,6.7513,6.7135,6.7513,427800.0
2008-03-12 10:00:00,8.92,8.94,8.84,8.85,509000.0,6.7513,6.7665,6.6908,6.6983,509000.0
2008-03-12 10:10:00,8.85,8.89,8.84,8.88,318800.0,6.6983,6.7286,6.6908,6.721,318800.0
2008-03-12 10:20:00,8.89,8.9,8.88,8.9,385600.0,6.7286,6.7362,6.721,6.7362,385600.0
2008-03-12 10:30:00,8.9,9.02,8.9,9.02,728200.0,6.7362,6.827,6.7362,6.827,728200.0
2008-03-12 10:40:00,9.02,9.06,8.99,9.0,813400.0,6.827,6.8573,6.8043,6.8119,813400.0
2008-03-12 10:50:00,9.01,9.03,9.0,9.02,534600.0,6.8194,6.8346,6.8119,6.827,534600.0
2008-03-12 11:00:00,9.02,9.05,8.99,8.99,793000.0,6.827,6.8497,6.8043,6.8043,793000.0
2008-03-12 11:10:00,8.99,9.05,8.99,9.04,670400.0,6.8043,6.8497,6.8043,6.8421,670400.0
2008-03-12 11:20:00,9.05,9.05,8.99,8.99,602800.0,6.8497,6.8497,6.8043,6.8043,602800.0
2008-03-12 11:30:00,8.99,9.0,8.95,8.97,696400.0,6.8043,6.8119,6.774,6.7892,696400.0
2008-03-12 11:40:00,8.97,8.99,8.95,8.95,583600.0,6.7892,6.8043,6.774,6.774,583600.0
2008-03-12 11:50:00,8.95,8.96,8.93,8.96,236600.0,6.774,6.7816,6.7589,6.7816,236600.0
2008-03-12 12:00:00,8.96,8.96,8.92,8.92,320000.0,6.7816,6.7816,6.7513,6.7513,320000.0
2008-03-12 12:10:00,8.92,8.94,8.88,8.89,291400.0,6.7513,6.7665,6.721,6.7286,291400.0
2008-03-12 12:20:00,8.89,8.9,8.86,8.87,381200.0,6.7286,6.7362,6.7059,6.7135,381200.0
2008-03-12 12:30:00,8.87,8.92,8.87,8.91,317400.0,6.7135,6.7513,6.7135,6.7437,317400.0
2008-03-12 12:40:00,8.91,8.92,8.88,8.88,530400.0,6.7437,6.7513,6.721,6.721,530400.0
2008-03-12 12:50:00,8.88,8.9,8.88,8.9,323600.0,6.721,6.7362,6.721,6.7362,323600.0
2008-03-12 13:00:00,8.9,8.93,8.9,8.91,211000.0,6.7362,6.7589,6.7362,6.7437,211000.0
2008-03-12 13:10:00,8.9,8.9,8.88,8.9,446200.0,6.7362,6.7362,6.721,6.7362,446200.0
2008-03-12 13:20:00,8.9,8.96,8.9,8.94,452000.0,6.7362,6.7816,6.7362,6.7665,452000.0
2008-03-12 13:30:00,8.94,8.95,8.92,8.93,260600.0,6.7665,6.774,6.7513,6.7589,260600.0
2008-03-12 13:40:00,8.92,8.94,8.88,8.9,443400.0,6.7513,6.7665,6.721,6.7362,443400.0
2008-03-12 13:50:00,8.9,8.92,8.89,8.9,353600.0,6.7362,6.7513,6.7286,6.7362,353600.0
2008-03-12 14:00:00,8.9,8.91,8.86,8.87,633800.0,6.7362,6.7437,6.7059,6.7135,633800.0
2008-03-12 14:10:00,8.87,8.88,8.85,8.88,416000.0,6.7135,6.721,6.6983,6.721,416000.0
2008-03-12 14:20:00,8.88,8.89,8.86,8.87,317200.0,6.721,6.7286,6.7059,6.7135,317200.0
2008-03-12 14:30:00,8.86,8.9,8.86,8.89,379200.0,6.7059,6.7362,6.7059,6.7286,379200.0
2008-03-12 14:40:00,8.89,8.93,8.88,8.92,700400.0,6.7286,6.7589,6.721,6.7513,700400.0
2008-03-12 14:50:00,8.92,8.93,8.86,8.87,844000.0,6.7513,6.7589,6.7059,6.7135,844000.0
2008-03-12 15:00:00,8.87,8.88,8.84,8.85,788200.0,6.7135,6.721,6.6908,6.6983,788200.0
2008-03-12 15:10:00,8.85,8.88,8.84,8.87,512200.0,6.6983,6.721,6.6908,6.7135,512200.0
2008-03-12 15:20:00,8.87,8.88,8.85,8.86,793600.0,6.7135,6.721,6.6983,6.7059,793600.0
2008-03-12 15:30:00,8.86,8.88,8.81,8.81,1199400.0,6.7059,6.721,6.6681,6.6681,1199400.0
2008-03-12 15:40:00,8.81,8.85,8.81,8.84,1825800.0,6.6681,6.6983,6.6681,6.6908,1825800.0
2008-03-12 15:50:00,8.84,8.85,8.78,8.81,1648000.0,6.6908,6.6983,6.6454,6.6681,1648000.0
2008-03-13 09:30:00,8.76,8.76,8.61,8.65,465200.0,6.6302,6.6302,6.5167,6.547,465200.0
2008-03-13 09:40:00,8.65,8.68,8.62,8.65,619000.0,6.547,6.5697,6.5243,6.547,619000.0
2008-03-13 09:50:00,8.66,8.66,8.61,8.63,542800.0,6.5545,6.5545,6.5167,6.5318,542800.0
2008-03-13 10:00:00,8.63,8.65,8.6,8.61,746800.0,6.5318,6.547,6.5091,6.5167,746800.0
2008-03-13 10:10:00,8.61,8.65,8.58,8.58,727000.0,6.5167,6.547,6.494,6.494,727000.0
2008-03-13 10:20:00,8.58,8.59,8.54,8.58,254800.0,6.494,6.5015,6.4637,6.494,254800.0
2008-03-13 10:30:00,8.58,8.59,8.53,8.53,404400.0,6.494,6.5015,6.4561,6.4561,404400.0
2008-03-13 10:40:00,8.53,8.57,8.53,8.56,381000.0,6.4561,6.4864,6.4561,6.4788,381000.0
2008-03-13 10:50:00,8.56,8.57,8.53,8.55,334000.0,6.4788,6.4864,6.4561,6.4713,334000.0
2008-03-13 11:00:00,8.55,8.63,8.53,8.61,854000.0,6.4713,6.5318,6.4561,6.5167,854000.0
2008-03-13 11:10:00,8.61,8.66,8.56,8.56,845200.0,6.5167,6.5545,6.4788,6.4788,845200.0
2008-03-13 11:20:00,8.56,8.72,8.56,8.7,1063200.0,6.4788,6.5999,6.4788,6.5848,1063200.0
2008-03-13 11:30:00,8.7,8.74,8.69,8.72,429000.0,6.5848,6.6151,6.5772,6.5999,429000.0
2008-03-13 11:40:00,8.72,8.74,8.67,8.7,303800.0,6.5999,6.6151,6.5621,6.5848,303800.0
2008-03-13 11:50:00,8.7,8.74,8.7,8.71,199400.0,6.5848,6.6151,6.5848,6.5924,199400.0
2008-03-13 12:00:00,8.72,8.78,8.72,8.74,347200.0,6.5999,6.6454,6.5999,6.6151,347200.0
2008-03-13 12:10:00,8.74,8.78,8.71,8.72,552400.0,6.6151,6.6454,6.5924,6.5999,552400.0
2008-03-13 12:20:00,8.72,8.72,8.67,8.69,222000.0,6.5999,6.5999,6.5621,6.5772,222000.0
2008-03-13 12:30:00,8.69,8.72,8.68,8.71,174800.0,6.5772,6.5999,6.5697,6.5924,174800.0
2008-03-13 12:40:00,8.71,8.71,8.63,8.65,266200.0,6.5924,6.5924,6.5318,6.547,266200.0
2008-03-13 12:50:00,8.65,8.71,8.65,8.69,399600.0,6.547,6.5924,6.547,6.5772,399600.0
2008-03-13 13:00:00,8.69,8.77,8.68,8.73,345000.0,6.5772,6.6378,6.5697,6.6075,345000.0
2008-03-13 13:10:00,8.72,8.75,8.71,8.75,195000.0,6.5999,6.6226,6.5924,6.6226,195000.0
2008-03-13 13:20:00,8.75,8.84,8.75,8.83,304600.0,6.6226,6.6908,6.6226,6.6832,304600.0
2008-03-13 13:30:00,8.83,8.84,8.79,8.81,251200.0,6.6832,6.6908,6.6529,6.6681,251200.0
2008-03-13 13:40:00,8.81,8.81,8.75,8.76,218200.0,6.6681,6.6681,6.6226,6.6302,218200.0
2008-03-13 13:50:00,8.75,8.87,8.74,8.84,446600.0,6.6226,6.7135,6.6151,6.6908,446600.0
2008-03-13 14:00:00,8.84,8.87,8.8,8.87,604000.0,6.6908,6.7135,6.6605,6.7135,604000.0
2008-03-13 14:10:00,8.86,8.93,8.86,8.89,1188600.0,6.7059,6.7589,6.7059,6.7286,1188600.0
2008-03-13 14:20:00,8.89,8.9,8.88,8.9,567400.0,6.7286,6.7362,6.721,6.7362,567400.0
2008-03-13 14:30:00,8.9,8.9,8.84,8.85,750800.0,6.7362,6.7362,6.6908,6.6983,750800.0
2008-03-13 14:40:00,8.86,8.86,8.81,8.82,381400.0,6.7059,6.7059,6.6681,6.6756,381400.0
2008-03-13 14:50:00,8.82,8.85,8.81,8.84,349200.0,6.6756,6.6983,6.6681,6.6908,349200.0
2008-03-13 15:00:00,8.84,8.86,8.8,8.84,572200.0,6.6908,6.7059,6.6605,6.6908,572200.0
2008-03-13 15:10:00,8.84,8.85,8.81,8.83,509200.0,6.6908,6.6983,6.6681,6.6832,509200.0
2008-03-13 15:20:00,8.83,8.85,8.79,8.83,644000.0,6.6832,6.6983,6.6529,6.6832,644000.0
2008-03-13 15:30:00,8.83,8.86,8.81,8.85,668400.0,6.6832,6.7059,6.6681,6.6983,668400.0
2008-03-13 15:40:00,8.85,8.86,8.81,8.81,812200.0,6.6983,6.7059,6.6681,6.6681,812200.0
2008-03-13 15:50:00,8.81,8.83,8.8,8.81,1400200.0,6.6681,6.6832,6.6605,6.6681,1400200.0
2008-03-14 09:30:00,8.68,8.92,8.6,8.85,746000.0,6.5697,6.7513,6.5091,6.6983,746000.0
2008-03-14 09:40:00,8.85,8.87,8.68,8.71,673000.0,6.6983,6.7135,6.5697,6.5924,673000.0
2008-03-14 09:50:00,8.71,8.72,8.55,8.56,608600.0,6.5924,6.5999,6.4713,6.4788,608600.0
2008-03-14 10:00:00,8.56,8.76,8.5,8.73,1516400.0,6.4788,6.6302,6.4334,6.6075,1516400.0
2008-03-14 10:10:00,8.73,8.74,8.61,8.68,649200.0,6.6075,6.6151,6.5167,6.5697,649200.0
2008-03-14 10:20:00,8.68,8.68,8.58,8.63,648000.0,6.5697,6.5697,6.494,6.5318,648000.0
2008-03-14 10:30:00,8.62,8.68,8.54,8.54,721400.0,6.5243,6.5697,6.4637,6.4637,721400.0
2008-03-14 10:40:00,8.55,8.6,8.53,8.56,824000.0,6.4713,6.5091,6.4561,6.4788,824000.0
2008-03-14 10:50:00,8.56,8.63,8.56,8.63,810800.0,6.4788,6.5318,6.4788,6.5318,810800.0
2008-03-14 11:00:00,8.63,8.63,8.59,8.61,342400.0,6.5318,6.5318,6.5015,6.5167,342400.0
2008-03-14 11:10:00,8.61,8.61,8.54,8.55,609200.0,6.5167,6.5167,6.4637,6.4713,609200.0
2008-03-14 11:20:00,8.56,8.59,8.54,8.58,443600.0,6.4788,6.5015,6.4637,6.494,443600.0
2008-03-14 11:30:00,8.58,8.62,8.55,8.62,328400.0,6.494,6.5243,6.4713,6.5243,328400.0
2008-03-14 11:40:00,8.62,8.66,8.58,8.63,637400.0,6.5243,6.5545,6.494,6.5318,637400.0
2008-03-14 11:50:00,8.64,8.65,8.55,8.59,428000.0,6.5394,6.547,6.4713,6.5015,428000.0
2008-03-14 12:00:00,8.59,8.62,8.59,8.6,381600.0,6.5015,6.5243,6.5015,6.5091,381600.0
2008-03-14 12:10:00,8.6,8.62,8.59,8.6,221000.0,6.5091,6.5243,6.5015,6.5091,221000.0
2008-03-14 12:20:00,8.6,8.62,8.57,8.6,294800.0,6.5091,6.5243,6.4864,6.5091,294800.0
2008-03-14 12:30:00,8.6,8.61,8.58,8.58,271400.0,6.5091,6.5167,6.494,6.494,271400.0
2008-03-14 12:40:00,8.58,8.6,8.55,8.6,561400.0,6.494,6.5091,6.4713,6.5091,561400.0
2008-03-14 12:50:00,8.6,8.64,8.57,8.6,949200.0,6.5091,6.5394,6.4864,6.5091,949200.0
2008-03-14 13:00:00,8.6,8.6,8.56,8.59,778800.0,6.5091,6.5091,6.4788,6.5015,778800.0
2008-03-14 13:10:00,8.59,8.61,8.57,8.58,585600.0,6.5015,6.5167,6.4864,6.494,585600.0
2008-03-14 13:20:00,8.58,8.62,8.58,8.61,565600.0,6.494,6.5243,6.494,6.5167,565600.0
2008-03-14 13:30:00,8.61,8.66,8.6,8.65,663200.0,6.5167,6.5545,6.5091,6.547,663200.0
2008-03-14 13:40:00,8.65,8.68,8.65,8.65,470400.0,6.547,6.5697,6.547,6.547,470400.0
2008-03-14 13:50:00,8.66,8.66,8.62,8.62,520400.0,6.5545,6.5545,6.5243,6.5243,520400.0
2008-03-14 14:00:00,8.62,8.66,8.6,8.65,524000.0,6.5243,6.5545,6.5091,6.547,524000.0
2008-03-14 14:10:00,8.65,8.66,8.61,8.63,817000.0,6.547,6.5545,6.5167,6.5318,817000.0
2008-03-14 14:20:00,8.63,8.63,8.58,8.6,964800.0,6.5318,6.5318,6.494,6.5091,964800.0
2008-03-14 14:30:00,8.6,8.62,8.58,8.59,1031000.0,6.5091,6.5243,6.494,6.5015,1031000.0
2008-03-14 14:40:00,8.59,8.67,8.59,8.61,1401800.0,6.5015,6.5621,6.5015,6.5167,1401800.0
2008-03-14 14:50:00,8.61,8.63,8.6,8.6,577600.0,6.5167,6.5318,6.5091,6.5091,577600.0
2008-03-14 15:00:00,8.6,8.63,8.6,8.63,482800.0,6.5091,6.5318,6.5091,6.5318,482800.0
2008-03-14 15:10:00,8.62,8.71,8.6,8.68,1241800.0,6.5243,6.5924,6.5091,6.5697,1241800.0
2008-03-14 15:20:00,8.68,8.75,8.66,8.71,1171600.0,6.5697,6.6226,6.5545,6.5924,1171600.0
2008-03-14 15:30:00,8.7,8.74,8.67,8.71,1472800.0,6.5848,6.6151,6.5621,6.5924,1472800.0
2008-03-14 15:40:00,8.71,8.72,8.63,8.67,1563000.0,6.5924,6.5999,6.5318,6.5621,1563000.0
2008-03-14 15:50:00,8.67,8.76,8.63,8.72,3083400.0,6.5621,6.6302,6.5318,6.5999,3083400.0
2008-03-17 09:30:00,8.56,8.67,8.47,8.61,908200.0,6.4788,6.5621,6.4107,6.5167,908200.0
2008-03-17 09:40:00,8.61,8.63,8.51,8.59,1438000.0,6.5167,6.5318,6.441,6.5015,1438000.0
2008-03-17 09:50:00,8.59,8.65,8.56,8.63,1064200.0,6.5015,6.547,6.4788,6.5318,1064200.0
2008-03-17 10:00:00,8.62,8.7,8.6,8.7,610600.0,6.5243,6.5848,6.5091,6.5848,610600.0
2008-03-17 10:10:00,8.7,8.72,8.67,8.71,357000.0,6.5848,6.5999,6.5621,6.5924,357000.0
2008-03-17 10:20:00,8.71,8.76,8.7,8.71,608800.0,6.5924,6.6302,6.5848,6.5924,608800.0
2008-03-17 10:30:00,8.71,8.73,8.62,8.66,486800.0,6.5924,6.6075,6.5243,6.5545,486800.0
2008-03-17 10:40:00,8.66,8.7,8.64,8.67,459800.0,6.5545,6.5848,6.5394,6.5621,459800.0
2008-03-17 10:50:00,8.66,8.72,8.6,8.63,551200.0,6.5545,6.5999,6.5091,6.5318,551200.0
2008-03-17 11:00:00,8.63,8.67,8.58,8.65,606200.0,6.5318,6.5621,6.494,6.547,606200.0
2008-03-17 11:10:00,8.65,8.65,8.56,8.65,627000.0,6.547,6.547,6.4788,6.547,627000.0
2008-03-17 11:20:00,8.65,8.67,8.62,8.64,364400.0,6.547,6.5621,6.5243,6.5394,364400.0
2008-03-17 11:30:00,8.64,8.68,8.62,8.64,370400.0,6.5394,6.5697,6.5243,6.5394,370400.0
2008-03-17 11:40:00,8.63,8.65,8.62,8.63,533200.0,6.5318,6.547,6.5243,6.5318,533200.0
2008-03-17 11:50:00,8.63,8.63,8.58,8.59,482600.0,6.5318,6.5318,6.494,6.5015,482600.0
2008-03-17 12:00:00,8.59,8.64,8.57,8.61,902600.0,6.5015,6.5394,6.4864,6.5167,902600.0
2008-03-17 12:10:00,8.61,8.63,8.58,8.62,819600.0,6.5167,6.5318,6.494,6.5243,819600.0
2008-03-17 12:20:00,8.62,8.62,8.57,8.61,1029600.0,6.5243,6.5243,6.4864,6.5167,1029600.0
2008-03-17 12:30:00,8.62,8.64,8.58,8.61,641000.0,6.5243,6.5394,6.494,6.5167,641000.0
2008-03-17 12:40:00,8.62,8.63,8.59,8.61,1146000.0,6.5243,6.5318,6.5015,6.5167,1146000.0
2008-03-17 12:50:00,8.61,8.65,8.6,8.61,1061600.0,6.5167,6.547,6.5091,6.5167,1061600.0
2008-03-17 13:00:00,8.61,8.61,8.56,8.6,1167200.0,6.5167,6.5167,6.4788,6.5091,1167200.0
2008-03-17 13:10:00,8.59,8.63,8.59,8.6,835600.0,6.5015,6.5318,6.5015,6.5091,835600.0
2008-03-17 13:20:00,8.6,8.61,8.58,8.59,902200.0,6.5091,6.5167,6.494,6.5015,902200.0
2008-03-17 13:30:00,8.58,8.6,8.57,8.59,603600.0,6.494,6.5091,6.4864,6.5015,603600.0
2008-03-17 13:40:00,8.59,8.63,8.58,8.62,765400.0,6.5015,6.5318,6.494,6.5243,765400.0
2008-03-17 13:50:00,8.62,8.67,8.6,8.66,12036200.0,6.5243,6.5621,6.5091,6.5545,12036200.0
2008-03-17 14:00:00,8.66,8.7,8.64,8.68,909000.0,6.5545,6.5848,6.5394,6.5697,909000.0
2008-03-17 14:10:00,8.68,8.69,8.63,8.63,680800.0,6.5697,6.5772,6.5318,6.5318,680800.0
2008-03-17 14:20:00,8.63,8.65,8.58,8.59,499800.0,6.5318,6.547,6.494,6.5015,499800.0
2008-03-17 14:30:00,8.58,8.65,8.57,8.65,685000.0,6.494,6.547,6.4864,6.547,685000.0
2008-03-17 14:40:00,8.65,8.7,8.63,8.65,724000.0,6.547,6.5848,6.5318,6.547,724000.0
2008-03-17 14:50:00,8.65,8.71,8.64,8.65,695000.0,6.547,6.5924,6.5394,6.547,695000.0
2008-03-17 15:00:00,8.65,8.74,8.63,8.69,792800.0,6.547,6.6151,6.5318,6.5772,792800.0
2008-03-17 15:10:00,8.69,8.7,8.65,8.68,715200.0,6.5772,6.5848,6.547,6.5697,715200.0
2008-03-17 15:20:00,8.68,8.77,8.68,8.68,825400.0,6.5697,6.6378,6.5697,6.5697,825400.0
2008-03-17 15:30:00,8.68,8.75,8.68,8.72,1464800.0,6.5697,6.6226,6.5697,6.5999,1464800.0
2008-03-17 15:40:00,8.71,8.74,8.68,8.71,1629000.0,6.5924,6.6151,6.5697,6.5924,1629000.0
2008-03-17 15:50:00,8.71,8.71,8.63,8.63,2534000.0,6.5924,6.5924,6.5318,6.5318,2534000.0
2008-03-18 09:30:00,8.71,8.79,8.7,8.76,851600.0,6.5924,6.6529,6.5848,6.6302,851600.0
2008-03-18 09:40:00,8.77,8.78,8.76,8.77,346600.0,6.6378,6.6454,6.6302,6.6378,346600.0
2008-03-18 09:50:00,8.77,8.81,8.76,8.81,494400.0,6.6378,6.6681,6.6302,6.6681,494400.0
2008-03-18 10:00:00,8.81,8.86,8.81,8.85,642600.0,6.6681,6.7059,6.6681,6.6983,642600.0
2008-03-18 10:10:00,8.85,8.88,8.83,8.88,701600.0,6.6983,6.721,6.6832,6.721,701600.0
2008-03-18 10:20:00,8.88,8.95,8.86,8.95,780800.0,6.721,6.774,6.7059,6.774,780800.0
2008-03-18 10:30:00,8.95,8.96,8.92,8.94,715200.0,6.774,6.7816,6.7513,6.7665,715200.0
2008-03-18 10:40:00,8.93,8.96,8.92,8.94,850800.0,6.7589,6.7816,6.7513,6.7665,850800.0
2008-03-18 10:50:00,8.95,8.95,8.9,8.91,363800.0,6.774,6.774,6.7362,6.7437,363800.0
2008-03-18 11:00:00,8.91,8.97,8.9,8.96,758400.0,6.7437,6.7892,6.7362,6.7816,758400.0
2008-03-18 11:10:00,8.96,8.99,8.95,8.98,490600.0,6.7816,6.8043,6.774,6.7967,490600.0
2008-03-18 11:20:00,8.99,9.0,8.98,8.99,953400.0,6.8043,6.8119,6.7967,6.8043,953400.0
2008-03-18 11:30:00,8.99,9.0,8.97,8.99,550200.0,6.8043,6.8119,6.7892,6.8043,550200.0
2008-03-18 11:40:00,8.99,8.99,8.95,8.96,657400.0,6.8043,6.8043,6.774,6.7816,657400.0
2008-03-18 11:50:00,8.96,8.97,8.93,8.94,518200.0,6.7816,6.7892,6.7589,6.7665,518200.0
2008-03-18 12:00:00,8.94,8.94,8.9,8.92,746200.0,6.7665,6.7665,6.7362,6.7513,746200.0
2008-03-18 12:10:00,8.92,8.92,8.89,8.89,336400.0,6.7513,6.7513,6.7286,6.7286,336400.0
2008-03-18 12:20:00,8.89,8.9,8.85,8.86,439400.0,6.7286,6.7362,6.6983,6.7059,439400.0
2008-03-18 12:30:00,8.86,8.9,8.86,8.9,600800.0,6.7059,6.7362,6.7059,6.7362,600800.0
2008-03-18 12:40:00,8.9,8.9,8.88,8.89,505000.0,6.7362,6.7362,6.721,6.7286,505000.0
2008-03-18 12:50:00,8.9,8.93,8.88,8.88,950200.0,6.7362,6.7589,6.721,6.721,950200.0
2008-03-18 13:00:00,8.88,8.9,8.87,8.88,292400.0,6.721,6.7362,6.7135,6.721,292400.0
2008-03-18 13:10:00,8.88,8.93,8.88,8.92,441800.0,6.721,6.7589,6.721,6.7513,441800.0
2008-03-18 13:20:00,8.92,8.92,8.87,8.88,451000.0,6.7513,6.7513,6.7135,6.721,451000.0
2008-03-18 13:30:00,8.88,8.9,8.88,8.9,1008200.0,6.721,6.7362,6.721,6.7362,1008200.0
2008-03-18 13:40:00,8.89,8.92,8.89,8.9,342200.0,6.7286,6.7513,6.7286,6.7362,342200.0
2008-03-18 13:50:00,8.9,8.9,8.88,8.88,274400.0,6.7362,6.7362,6.721,6.721,274400.0
2008-03-18 14:00:00,8.88,8.9,8.85,8.87,937600.0,6.721,6.7362,6.6983,6.7135,937600.0
2008-03-18 14:10:00,8.87,8.94,8.8,8.9,1746400.0,6.7135,6.7665,6.6605,6.7362,1746400.0
2008-03-18 14:20:00,8.9,8.97,8.86,8.86,3463200.0,6.7362,6.7892,6.7059,6.7059,3463200.0
2008-03-18 14:30:00,8.87,8.93,8.86,8.91,3352600.0,6.7135,6.7589,6.7059,6.7437,3352600.0
2008-03-18 14:40:00,8.92,8.99,8.9,8.97,2211800.0,6.7513,6.8043,6.7362,6.7892,2211800.0
2008-03-18 14:50:00,8.97,9.01,8.95,9.0,2424600.0,6.7892,6.8194,6.774,6.8119,2424600.0
2008-03-18 15:00:00,9.0,9.04,8.98,9.01,2344600.0,6.8119,6.8421,6.7967,6.8194,2344600.0
2008-03-18 15:10:00,9.01,9.03,8.99,9.0,1036600.0,6.8194,6.8346,6.8043,6.8119,1036600.0
2008-03-18 15:20:00,9.0,9.03,8.98,9.0,1792200.0,6.8119,6.8346,6.7967,6.8119,1792200.0
2008-03-18 15:30:00,9.0,9.03,8.99,9.02,1488800.0,6.8119,6.8346,6.8043,6.827,1488800.0
2008-03-18 15:40:00,9.02,9.11,9.02,9.1,3414600.0,6.827,6.8951,6.827,6.8876,3414600.0
2008-03-18 15:50:00,9.1,9.13,9.09,9.12,3427200.0,6.8876,6.9103,6.88,6.9027,3427200.0
2008-03-19 09:30:00,9.12,9.22,9.11,9.15,769000.0,6.9027,6.9784,6.8951,6.9254,769000.0
2008-03-19 09:40:00,9.16,9.21,9.15,9.16,647200.0,6.933,6.9708,6.9254,6.933,647200.0
2008-03-19 09:50:00,9.17,9.2,9.13,9.2,1049400.0,6.9405,6.9632,6.9103,6.9632,1049400.0
2008-03-19 10:00:00,9.2,9.24,9.19,9.2,1176000.0,6.9632,6.9935,6.9557,6.9632,1176000.0
2008-03-19 10:10:00,9.2,9.21,9.13,9.15,524400.0,6.9632,6.9708,6.9103,6.9254,524400.0
2008-03-19 10:20:00,9.15,9.2,9.12,9.15,760800.0,6.9254,6.9632,6.9027,6.9254,760800.0
2008-03-19 10:30:00,9.15,9.15,9.1,9.12,1006600.0,6.9254,6.9254,6.8876,6.9027,1006600.0
2008-03-19 10:40:00,9.13,9.21,9.12,9.2,604400.0,6.9103,6.9708,6.9027,6.9632,604400.0
2008-03-19 10:50:00,9.2,9.24,9.2,9.23,965400.0,6.9632,6.9935,6.9632,6.9859,965400.0
2008-03-19 11:00:00,9.22,9.25,9.2,9.22,684400.0,6.9784,7.0011,6.9632,6.9784,684400.0
2008-03-19 11:10:00,9.22,9.22,9.2,9.21,538600.0,6.9784,6.9784,6.9632,6.9708,538600.0
2008-03-19 11:20:00,9.21,9.25,9.2,9.25,615400.0,6.9708,7.0011,6.9632,7.0011,615400.0
2008-03-19 11:30:00,9.25,9.25,9.22,9.24,638800.0,7.0011,7.0011,6.9784,6.9935,638800.0
2008-03-19 11:40:00,9.24,9.24,9.21,9.21,730200.0,6.9935,6.9935,6.9708,6.9708,730200.0
2008-03-19 11:50:00,9.21,9.24,9.2,9.2,1121600.0,6.9708,6.9935,6.9632,6.9632,1121600.0
2008-03-19 12:00:00,9.2,9.24,9.18,9.24,731400.0,6.9632,6.9935,6.9481,6.9935,731400.0
2008-03-19 12:10:00,9.24,9.24,9.18,9.22,569000.0,6.9935,6.9935,6.9481,6.9784,569000.0
2008-03-19 12:20:00,9.22,9.23,9.2,9.22,475600.0,6.9784,6.9859,6.9632,6.9784,475600.0
2008-03-19 12:30:00,9.22,9.23,9.16,9.17,527400.0,6.9784,6.9859,6.933,6.9405,527400.0
2008-03-19 12:40:00,9.17,9.17,9.13,9.15,821000.0,6.9405,6.9405,6.9103,6.9254,821000.0
2008-03-19 12:50:00,9.15,9.19,9.11,9.12,1092600.0,6.9254,6.9557,6.8951,6.9027,1092600.0
2008-03-19 13:00:00,9.12,9.13,9.09,9.11,634200.0,6.9027,6.9103,6.88,6.8951,634200.0
2008-03-19 13:10:00,9.12,9.12,9.02,9.03,1525600.0,6.9027,6.9027,6.827,6.8346,1525600.0
2008-03-19 13:20:00,9.03,9.06,9.01,9.04,748400.0,6.8346,6.8573,6.8194,6.8421,748400.0
2008-03-19 13:30:00,9.04,9.05,9.01,9.03,739800.0,6.8421,6.8497,6.8194,6.8346,739800.0
2008-03-19 13:40:00,9.03,9.06,9.01,9.02,1293400.0,6.8346,6.8573,6.8194,6.827,1293400.0
2008-03-19 13:50:00,9.02,9.02,8.97,8.99,830200.0,6.827,6.827,6.7892,6.8043,830200.0
2008-03-19 14:00:00,8.99,8.99,8.94,8.96,929200.0,6.8043,6.8043,6.7665,6.7816,929200.0
2008-03-19 14:10:00,8.96,8.97,8.91,8.93,1053400.0,6.7816,6.7892,6.7437,6.7589,1053400.0
2008-03-19 14:20:00,8.93,8.96,8.92,8.92,1518800.0,6.7589,6.7816,6.7513,6.7513,1518800.0
2008-03-19 14:30:00,8.92,8.93,8.83,8.85,1594200.0,6.7513,6.7589,6.6832,6.6983,1594200.0
2008-03-19 14:40:00,8.85,8.9,8.83,8.86,862600.0,6.6983,6.7362,6.6832,6.7059,862600.0
2008-03-19 14:50:00,8.86,8.9,8.84,8.89,1697800.0,6.7059,6.7362,6.6908,6.7286,1697800.0
2008-03-19 15:00:00,8.88,8.94,8.85,8.9,1392800.0,6.721,6.7665,6.6983,6.7362,1392800.0
2008-03-19 15:10:00,8.91,8.93,8.85,8.86,1572800.0,6.7437,6.7589,6.6983,6.7059,1572800.0
2008-03-19 15:20:00,8.86,8.88,8.8,8.82,1126800.0,6.7059,6.721,6.6605,6.6756,1126800.0
2008-03-19 15:30:00,8.83,8.87,8.81,8.81,1742000.0,6.6832,6.7135,6.6681,6.6681,1742000.0
2008-03-19 15:40:00,8.81,8.84,8.79,8.81,2461800.0,6.6681,6.6908,6.6529,6.6681,2461800.0
2008-03-19 15:50:00,8.8,8.82,8.74,8.76,3312600.0,6.6605,6.6756,6.6151,6.6302,3312600.0
2008-03-20 09:30:00,8.82,8.84,8.72,8.81,4872200.0,6.6756,6.6908,6.5999,6.6681,4872200.0
2008-03-20 09:40:00,8.81,8.85,8.8,8.8,748600.0,6.6681,6.6983,6.6605,6.6605,748600.0
2008-03-20 09:50:00,8.8,8.84,8.78,8.84,872600.0,6.6605,6.6908,6.6454,6.6908,872600.0
2008-03-20 10:00:00,8.84,8.88,8.78,8.81,1327800.0,6.6908,6.721,6.6454,6.6681,1327800.0
2008-03-20 10:10:00,8.81,8.87,8.8,8.87,601400.0,6.6681,6.7135,6.6605,6.7135,601400.0
2008-03-20 10:20:00,8.86,8.88,8.84,8.87,646000.0,6.7059,6.721,6.6908,6.7135,646000.0
2008-03-20 10:30:00,8.86,8.88,8.85,8.85,573200.0,6.7059,6.721,6.6983,6.6983,573200.0
2008-03-20 10:40:00,8.85,8.85,8.82,8.84,581600.0,6.6983,6.6983,6.6756,6.6908,581600.0
2008-03-20 10:50:00,8.84,8.86,8.83,8.85,689800.0,6.6908,6.7059,6.6832,6.6983,689800.0
2008-03-20 11:00:00,8.85,8.85,8.83,8.84,435400.0,6.6983,6.6983,6.6832,6.6908,435400.0
2008-03-20 11:10:00,8.83,8.86,8.81,8.85,543200.0,6.6832,6.7059,6.6681,6.6983,543200.0
2008-03-20 11:20:00,8.84,8.87,8.84,8.86,612400.0,6.6908,6.7135,6.6908,6.7059,612400.0
2008-03-20 11:30:00,8.86,8.86,8.85,8.85,420600.0,6.7059,6.7059,6.6983,6.6983,420600.0
2008-03-20 11:40:00,8.85,8.88,8.85,8.86,637000.0,6.6983,6.721,6.6983,6.7059,637000.0
2008-03-20 11:50:00,8.87,8.89,8.86,8.88,896200.0,6.7135,6.7286,6.7059,6.721,896200.0
2008-03-20 12:00:00,8.87,8.9,8.87,8.88,1033000.0,6.7135,6.7362,6.7135,6.721,1033000.0
2008-03-20 12:10:00,8.88,8.92,8.86,8.9,1048600.0,6.721,6.7513,6.7059,6.7362,1048600.0
2008-03-20 12:20:00,8.9,8.92,8.87,8.88,1533400.0,6.7362,6.7513,6.7135,6.721,1533400.0
2008-03-20 12:30:00,8.88,8.9,8.84,8.86,710400.0,6.721,6.7362,6.6908,6.7059,710400.0
2008-03-20 12:40:00,8.86,8.88,8.84,8.85,1028000.0,6.7059,6.721,6.6908,6.6983,1028000.0
2008-03-20 12:50:00,8.85,8.88,8.83,8.83,406200.0,6.6983,6.721,6.6832,6.6832,406200.0
2008-03-20 13:00:00,8.83,8.88,8.83,8.86,464400.0,6.6832,6.721,6.6832,6.7059,464400.0
2008-03-20 13:10:00,8.86,8.86,8.84,8.86,318800.0,6.7059,6.7059,6.6908,6.7059,318800.0
2008-03-20 13:20:00,8.86,8.88,8.85,8.86,550000.0,6.7059,6.721,6.6983,6.7059,550000.0
2008-03-20 13:30:00,8.86,8.88,8.85,8.88,653800.0,6.7059,6.721,6.6983,6.721,653800.0
2008-03-20 13:40:00,8.88,8.9,8.88,8.88,933800.0,6.721,6.7362,6.721,6.721,933800.0
2008-03-20 13:50:00,8.88,8.88,8.86,8.88,576200.0,6.721,6.721,6.7059,6.721,576200.0
2008-03-20 14:00:00,8.87,8.88,8.86,8.87,522200.0,6.7135,6.721,6.7059,6.7135,522200.0
2008-03-20 14:10:00,8.87,8.87,8.83,8.84,2357800.0,6.7135,6.7135,6.6832,6.6908,2357800.0
2008-03-20 14:20:00,8.84,8.84,8.79,8.81,1364800.0,6.6908,6.6908,6.6529,6.6681,1364800.0
2008-03-20 14:30:00,8.81,8.83,8.8,8.81,1000800.0,6.6681,6.6832,6.6605,6.6681,1000800.0
2008-03-20 14:40:00,8.81,8.81,8.76,8.76,1228000.0,6.6681,6.6681,6.6302,6.6302,1228000.0
2008-03-20 14:50:00,8.76,8.77,8.74,8.74,1622400.0,6.6302,6.6378,6.6151,6.6151,1622400.0
2008-03-20 15:00:00,8.74,8.77,8.74,8.75,1001600.0,6.6151,6.6378,6.6151,6.6226,1001600.0
2008-03-20 15:10:00,8.76,8.77,8.72,8.74,1173200.0,6.6302,6.6378,6.5999,6.6151,1173200.0
2008-03-20 15:20:00,8.75,8.78,8.71,8.72,1729600.0,6.6226,6.6454,6.5924,6.5999,1729600.0
2008-03-20 15:30:00,8.72,8.77,8.72,8.75,2053800.0,6.5999,6.6378,6.5999,6.6226,2053800.0
2008-03-20 15:40:00,8.75,8.77,8.73,8.74,2346200.0,6.6226,6.6378,6.6075,6.6151,2346200.0
2008-03-20 15:50:00,8.75,8.78,8.75,8.78,3271200.0,6.6226,6.6454,6.6226,6.6454,3271200.0
2008-03-24 09:30:00,8.8,8.9,8.75,8.9,1401800.0,6.6605,6.7362,6.6226,6.7362,1401800.0
2008-03-24 09:40:00,8.9,8.91,8.85,8.88,1781600.0,6.7362,6.7437,6.6983,6.721,1781600.0
2008-03-24 09:50:00,8.87,8.88,8.83,8.87,1094600.0,6.7135,6.721,6.6832,6.7135,1094600.0
2008-03-24 10:00:00,8.87,8.97,8.86,8.95,2946800.0,6.7135,6.7892,6.7059,6.774,2946800.0
2008-03-24 10:10:00,8.95,8.99,8.93,8.99,1917000.0,6.774,6.8043,6.7589,6.8043,1917000.0
2008-03-24 10:20:00,8.99,9.0,8.96,8.97,2343600.0,6.8043,6.8119,6.7816,6.7892,2343600.0
2008-03-24 10:30:00,8.97,9.0,8.96,9.0,847600.0,6.7892,6.8119,6.7816,6.8119,847600.0
2008-03-24 10:40:00,9.0,9.0,8.97,8.97,1938000.0,6.8119,6.8119,6.7892,6.7892,1938000.0
2008-03-24 10:50:00,8.97,8.99,8.94,8.95,850000.0,6.7892,6.8043,6.7665,6.774,850000.0
2008-03-24 11:00:00,8.95,8.97,8.95,8.97,452200.0,6.774,6.7892,6.774,6.7892,452200.0
2008-03-24 11:10:00,8.97,9.01,8.97,8.98,1328400.0,6.7892,6.8194,6.7892,6.7967,1328400.0
2008-03-24 11:20:00,8.99,9.01,8.97,9.0,1386000.0,6.8043,6.8194,6.7892,6.8119,1386000.0
2008-03-24 11:30:00,9.0,9.0,8.95,8.97,1366800.0,6.8119,6.8119,6.774,6.7892,1366800.0
2008-03-24 11:40:00,8.97,9.0,8.96,8.97,1162400.0,6.7892,6.8119,6.7816,6.7892,1162400.0
2008-03-24 11:50:00,8.97,8.97,8.96,8.97,782400.0,6.7892,6.7892,6.7816,6.7892,782400.0
2008-03-24 12:00:00,8.98,8.98,8.92,8.93,904800.0,6.7967,6.7967,6.7513,6.7589,904800.0
2008-03-24 12:10:00,8.94,8.95,8.92,8.92,830600.0,6.7665,6.774,6.7513,6.7513,830600.0
2008-03-24 12:20:00,8.92,8.92,8.89,8.92,1072200.0,6.7513,6.7513,6.7286,6.7513,1072200.0
2008-03-24 12:30:00,8.92,8.95,8.9,8.95,702200.0,6.7513,6.774,6.7362,6.774,702200.0
2008-03-24 12:40:00,8.96,8.97,8.95,8.95,650000.0,6.7816,6.7892,6.774,6.774,650000.0
2008-03-24 12:50:00,8.95,8.97,8.95,8.95,820600.0,6.774,6.7892,6.774,6.774,820600.0
2008-03-24 13:00:00,8.95,8.97,8.94,8.97,427800.0,6.774,6.7892,6.7665,6.7892,427800.0
2008-03-24 13:10:00,8.97,8.97,8.95,8.96,822800.0,6.7892,6.7892,6.774,6.7816,822800.0
2008-03-24 13:20:00,8.97,8.97,8.94,8.94,735800.0,6.7892,6.7892,6.7665,6.7665,735800.0
2008-03-24 13:30:00,8.95,8.95,8.94,8.94,341600.0,6.774,6.774,6.7665,6.7665,341600.0
2008-03-24 13:40:00,8.94,8.95,8.93,8.94,688600.0,6.7665,6.774,6.7589,6.7665,688600.0
2008-03-24 13:50:00,8.95,8.96,8.92,8.95,924600.0,6.774,6.7816,6.7513,6.774,924600.0
2008-03-24 14:00:00,8.95,8.96,8.92,8.93,816200.0,6.774,6.7816,6.7513,6.7589,816200.0
2008-03-24 14:10:00,8.93,8.96,8.92,8.95,538600.0,6.7589,6.7816,6.7513,6.774,538600.0
2008-03-24 14:20:00,8.95,8.95,8.93,8.93,588800.0,6.774,6.774,6.7589,6.7589,588800.0
2008-03-24 14:30:00,8.94,8.95,8.92,8.94,612800.0,6.7665,6.774,6.7513,6.7665,612800.0
2008-03-24 14:40:00,8.94,8.95,8.93,8.93,1415600.0,6.7665,6.774,6.7589,6.7589,1415600.0
2008-03-24 14:50:00,8.93,8.96,8.9,8.91,949600.0,6.7589,6.7816,6.7362,6.7437,949600.0
2008-03-24 15:00:00,8.91,8.91,8.89,8.9,621600.0,6.7437,6.7437,6.7286,6.7362,621600.0
2008-03-24 15:10:00,8.9,8.96,8.9,8.94,479200.0,6.7362,6.7816,6.7362,6.7665,479200.0
2008-03-24 15:20:00,8.94,8.95,8.92,8.92,548800.0,6.7665,6.774,6.7513,6.7513,548800.0
2008-03-24 15:30:00,8.92,8.94,8.9,8.94,1358000.0,6.7513,6.7665,6.7362,6.7665,1358000.0
2008-03-24 15:40:00,8.94,8.95,8.92,8.92,1077400.0,6.7665,6.774,6.7513,6.7513,1077400.0
2008-03-24 15:50:00,8.93,8.95,8.92,8.95,2491800.0,6.7589,6.774,6.7513,6.774,2491800.0
2008-03-25 09:30:00,8.96,8.99,8.94,8.97,502000.0,6.7816,6.8043,6.7665,6.7892,502000.0
2008-03-25 09:40:00,8.97,9.0,8.97,8.99,429000.0,6.7892,6.8119,6.7892,6.8043,429000.0
2008-03-25 09:50:00,8.98,8.99,8.9,8.94,594000.0,6.7967,6.8043,6.7362,6.7665,594000.0
2008-03-25 10:00:00,8.94,8.96,8.89,8.95,825200.0,6.7665,6.7816,6.7286,6.774,825200.0
2008-03-25 10:10:00,8.95,8.97,8.93,8.93,501000.0,6.774,6.7892,6.7589,6.7589,501000.0
2008-03-25 10:20:00,8.93,8.95,8.92,8.95,635600.0,6.7589,6.774,6.7513,6.774,635600.0
2008-03-25 10:30:00,8.95,9.0,8.95,8.97,718400.0,6.774,6.8119,6.774,6.7892,718400.0
2008-03-25 10:40:00,8.97,9.03,8.97,9.01,1367400.0,6.7892,6.8346,6.7892,6.8194,1367400.0
2008-03-25 10:50:00,9.01,9.02,8.97,8.97,584800.0,6.8194,6.827,6.7892,6.7892,584800.0
2008-03-25 11:00:00,8.97,9.02,8.97,8.99,456600.0,6.7892,6.827,6.7892,6.8043,456600.0
2008-03-25 11:10:00,8.98,9.01,8.97,8.97,635000.0,6.7967,6.8194,6.7892,6.7892,635000.0
2008-03-25 11:20:00,8.97,9.02,8.97,8.99,431000.0,6.7892,6.827,6.7892,6.8043,431000.0
2008-03-25 11:30:00,8.99,9.01,8.98,8.99,510600.0,6.8043,6.8194,6.7967,6.8043,510600.0
2008-03-25 11:40:00,8.99,8.99,8.96,8.96,208000.0,6.8043,6.8043,6.7816,6.7816,208000.0
2008-03-25 11:50:00,8.96,8.98,8.92,8.93,518400.0,6.7816,6.7967,6.7513,6.7589,518400.0
2008-03-25 12:00:00,8.92,9.0,8.9,9.0,712200.0,6.7513,6.8119,6.7362,6.8119,712200.0
2008-03-25 12:10:00,9.0,9.02,8.97,8.99,807600.0,6.8119,6.827,6.7892,6.8043,807600.0
2008-03-25 12:20:00,8.99,9.0,8.98,9.0,649600.0,6.8043,6.8119,6.7967,6.8119,649600.0
2008-03-25 12:30:00,8.99,9.0,8.98,8.99,289200.0,6.8043,6.8119,6.7967,6.8043,289200.0
2008-03-25 12:40:00,8.99,9.0,8.98,8.99,316800.0,6.8043,6.8119,6.7967,6.8043,316800.0
2008-03-25 12:50:00,8.99,9.0,8.97,8.98,767600.0,6.8043,6.8119,6.7892,6.7967,767600.0
2008-03-25 13:00:00,8.98,8.99,8.96,8.97,391000.0,6.7967,6.8043,6.7816,6.7892,391000.0
2008-03-25 13:10:00,8.97,8.98,8.96,8.97,365200.0,6.7892,6.7967,6.7816,6.7892,365200.0
2008-03-25 13:20:00,8.97,8.99,8.96,8.97,325200.0,6.7892,6.8043,6.7816,6.7892,325200.0
2008-03-25 13:30:00,8.98,9.0,8.97,8.97,481600.0,6.7967,6.8119,6.7892,6.7892,481600.0
2008-03-25 13:40:00,8.97,8.99,8.96,8.97,312400.0,6.7892,6.8043,6.7816,6.7892,312400.0
2008-03-25 13:50:00,8.98,9.02,8.98,9.01,668600.0,6.7967,6.827,6.7967,6.8194,668600.0
2008-03-25 14:00:00,9.01,9.01,8.99,9.0,324200.0,6.8194,6.8194,6.8043,6.8119,324200.0
2008-03-25 14:10:00,9.0,9.0,8.98,8.99,198400.0,6.8119,6.8119,6.7967,6.8043,198400.0
2008-03-25 14:20:00,8.99,8.99,8.98,8.99,271600.0,6.8043,6.8043,6.7967,6.8043,271600.0
2008-03-25 14:30:00,8.99,9.01,8.98,9.0,858800.0,6.8043,6.8194,6.7967,6.8119,858800.0
2008-03-25 14:40:00,9.0,9.01,8.99,9.0,536600.0,6.8119,6.8194,6.8043,6.8119,536600.0
2008-03-25 14:50:00,9.0,9.01,8.99,9.0,600800.0,6.8119,6.8194,6.8043,6.8119,600800.0
2008-03-25 15:00:00,9.0,9.02,8.99,8.99,589200.0,6.8119,6.827,6.8043,6.8043,589200.0
2008-03-25 15:10:00,8.99,9.03,8.99,9.0,1073600.0,6.8043,6.8346,6.8043,6.8119,1073600.0
2008-03-25 15:20:00,8.99,9.02,8.99,9.0,819200.0,6.8043,6.827,6.8043,6.8119,819200.0
2008-03-25 15:30:00,9.0,9.01,8.99,8.99,519400.0,6.8119,6.8194,6.8043,6.8043,519400.0
2008-03-25 15:40:00,8.99,9.01,8.99,8.99,1025600.0,6.8043,6.8194,6.8043,6.8043,1025600.0
2008-03-25 15:50:00,8.99,9.01,8.98,8.99,1278600.0,6.8043,6.8194,6.7967,6.8043,1278600.0
2008-03-26 09:30:00,8.96,8.99,8.88,8.93,590400.0,6.7816,6.8043,6.721,6.7589,590400.0
2008-03-26 09:40:00,8.94,8.96,8.9,8.9,366600.0,6.7665,6.7816,6.7362,6.7362,366600.0
2008-03-26 09:50:00,8.9,8.9,8.87,8.9,482800.0,6.7362,6.7362,6.7135,6.7362,482800.0
2008-03-26 10:00:00,8.9,8.94,8.9,8.94,508400.0,6.7362,6.7665,6.7362,6.7665,508400.0
2008-03-26 10:10:00,8.94,8.95,8.88,8.88,584000.0,6.7665,6.774,6.721,6.721,584000.0
2008-03-26 10:20:00,8.88,8.9,8.87,8.88,450400.0,6.721,6.7362,6.7135,6.721,450400.0
2008-03-26 10:30:00,8.88,8.88,8.83,8.83,314600.0,6.721,6.721,6.6832,6.6832,314600.0
2008-03-26 10:40:00,8.83,8.84,8.79,8.79,426400.0,6.6832,6.6908,6.6529,6.6529,426400.0
2008-03-26 10:50:00,8.79,8.84,8.79,8.84,289200.0,6.6529,6.6908,6.6529,6.6908,289200.0
2008-03-26 11:00:00,8.83,8.86,8.82,8.85,321800.0,6.6832,6.7059,6.6756,6.6983,321800.0
2008-03-26 11:10:00,8.85,8.85,8.82,8.84,294400.0,6.6983,6.6983,6.6756,6.6908,294400.0
2008-03-26 11:20:00,8.84,8.86,8.81,8.86,446200.0,6.6908,6.7059,6.6681,6.7059,446200.0
2008-03-26 11:30:00,8.85,8.86,8.81,8.81,275800.0,6.6983,6.7059,6.6681,6.6681,275800.0
2008-03-26 11:40:00,8.81,8.86,8.8,8.85,532200.0,6.6681,6.7059,6.6605,6.6983,532200.0
2008-03-26 11:50:00,8.85,8.86,8.83,8.83,189400.0,6.6983,6.7059,6.6832,6.6832,189400.0
2008-03-26 12:00:00,8.83,8.83,8.8,8.82,205200.0,6.6832,6.6832,6.6605,6.6756,205200.0
2008-03-26 12:10:00,8.81,8.83,8.8,8.81,523200.0,6.6681,6.6832,6.6605,6.6681,523200.0
2008-03-26 12:20:00,8.81,8.84,8.81,8.83,393200.0,6.6681,6.6908,6.6681,6.6832,393200.0
2008-03-26 12:30:00,8.83,8.84,8.82,8.83,94400.0,6.6832,6.6908,6.6756,6.6832,94400.0
2008-03-26 12:40:00,8.83,8.85,8.81,8.85,447800.0,6.6832,6.6983,6.6681,6.6983,447800.0
2008-03-26 12:50:00,8.85,8.85,8.83,8.85,180000.0,6.6983,6.6983,6.6832,6.6983,180000.0
2008-03-26 13:00:00,8.85,8.87,8.84,8.86,359600.0,6.6983,6.7135,6.6908,6.7059,359600.0
2008-03-26 13:10:00,8.86,8.87,8.85,8.86,186400.0,6.7059,6.7135,6.6983,6.7059,186400.0
2008-03-26 13:20:00,8.85,8.86,8.84,8.85,232600.0,6.6983,6.7059,6.6908,6.6983,232600.0
2008-03-26 13:30:00,8.85,8.85,8.81,8.82,177600.0,6.6983,6.6983,6.6681,6.6756,177600.0
2008-03-26 13:40:00,8.81,8.82,8.81,8.81,62800.0,6.6681,6.6756,6.6681,6.6681,62800.0
2008-03-26 13:50:00,8.82,8.83,8.81,8.83,105600.0,6.6756,6.6832,6.6681,6.6832,105600.0
2008-03-26 14:00:00,8.83,8.83,8.79,8.81,949800.0,6.6832,6.6832,6.6529,6.6681,949800.0
2008-03-26 14:10:00,8.81,8.83,8.81,8.83,286600.0,6.6681,6.6832,6.6681,6.6832,286600.0
2008-03-26 14:20:00,8.83,8.83,8.8,8.8,525600.0,6.6832,6.6832,6.6605,6.6605,525600.0
2008-03-26 14:30:00,8.8,8.83,8.8,8.81,651400.0,6.6605,6.6832,6.6605,6.6681,651400.0
2008-03-26 14:40:00,8.81,8.84,8.81,8.84,452200.0,6.6681,6.6908,6.6681,6.6908,452200.0
2008-03-26 14:50:00,8.84,8.9,8.84,8.9,516000.0,6.6908,6.7362,6.6908,6.7362,516000.0
2008-03-26 15:00:00,8.9,8.9,8.86,8.88,575200.0,6.7362,6.7362,6.7059,6.721,575200.0
2008-03-26 15:10:00,8.88,8.88,8.83,8.85,266600.0,6.721,6.721,6.6832,6.6983,266600.0
2008-03-26 15:20:00,8.85,8.86,8.8,8.8,827200.0,6.6983,6.7059,6.6605,6.6605,827200.0
2008-03-26 15:30:00,8.8,8.81,8.78,8.8,773800.0,6.6605,6.6681,6.6454,6.6605,773800.0
2008-03-26 15:40:00,8.8,8.81,8.78,8.81,471600.0,6.6605,6.6681,6.6454,6.6681,471600.0
2008-03-26 15:50:00,8.81,8.84,8.8,8.83,1480600.0,6.6681,6.6908,6.6605,6.6832,1480600.0
2008-03-27 09:30:00,8.88,8.88,8.78,8.81,327400.0,6.721,6.721,6.6454,6.6681,327400.0
2008-03-27 09:40:00,8.81,8.87,8.8,8.85,351200.0,6.6681,6.7135,6.6605,6.6983,351200.0
2008-03-27 09:50:00,8.85,8.88,8.83,8.86,709600.0,6.6983,6.721,6.6832,6.7059,709600.0
2008-03-27 10:00:00,8.86,8.86,8.83,8.83,413800.0,6.7059,6.7059,6.6832,6.6832,413800.0
2008-03-27 10:10:00,8.83,8.85,8.81,8.84,461000.0,6.6832,6.6983,6.6681,6.6908,461000.0
2008-03-27 10:20:00,8.84,8.85,8.81,8.82,989800.0,6.6908,6.6983,6.6681,6.6756,989800.0
2008-03-27 10:30:00,8.82,8.87,8.81,8.86,515800.0,6.6756,6.7135,6.6681,6.7059,515800.0
2008-03-27 10:40:00,8.87,8.87,8.81,8.84,402600.0,6.7135,6.7135,6.6681,6.6908,402600.0
2008-03-27 10:50:00,8.84,8.9,8.84,8.88,610800.0,6.6908,6.7362,6.6908,6.721,610800.0
2008-03-27 11:00:00,8.88,8.92,8.87,8.89,477600.0,6.721,6.7513,6.7135,6.7286,477600.0
2008-03-27 11:10:00,8.89,8.94,8.88,8.94,289600.0,6.7286,6.7665,6.721,6.7665,289600.0
2008-03-27 11:20:00,8.94,8.95,8.9,8.9,469600.0,6.7665,6.774,6.7362,6.7362,469600.0
2008-03-27 11:30:00,8.9,8.92,8.88,8.91,242400.0,6.7362,6.7513,6.721,6.7437,242400.0
2008-03-27 11:40:00,8.92,8.95,8.91,8.93,331200.0,6.7513,6.774,6.7437,6.7589,331200.0
2008-03-27 11:50:00,8.93,8.93,8.91,8.93,284000.0,6.7589,6.7589,6.7437,6.7589,284000.0
2008-03-27 12:00:00,8.92,8.97,8.92,8.97,372600.0,6.7513,6.7892,6.7513,6.7892,372600.0
2008-03-27 12:10:00,8.97,9.01,8.97,8.99,745800.0,6.7892,6.8194,6.7892,6.8043,745800.0
2008-03-27 12:20:00,8.99,9.01,8.98,8.99,453800.0,6.8043,6.8194,6.7967,6.8043,453800.0
2008-03-27 12:30:00,8.99,9.01,8.97,8.98,523600.0,6.8043,6.8194,6.7892,6.7967,523600.0
2008-03-27 12:40:00,8.97,9.0,8.97,8.97,241800.0,6.7892,6.8119,6.7892,6.7892,241800.0
2008-03-27 12:50:00,8.97,8.97,8.94,8.94,146200.0,6.7892,6.7892,6.7665,6.7665,146200.0
2008-03-27 13:00:00,8.94,8.96,8.93,8.95,294600.0,6.7665,6.7816,6.7589,6.774,294600.0
2008-03-27 13:10:00,8.96,8.97,8.95,8.95,333600.0,6.7816,6.7892,6.774,6.774,333600.0
2008-03-27 13:20:00,8.95,8.95,8.92,8.94,427200.0,6.774,6.774,6.7513,6.7665,427200.0
2008-03-27 13:30:00,8.94,8.94,8.9,8.92,485800.0,6.7665,6.7665,6.7362,6.7513,485800.0
2008-03-27 13:40:00,8.92,8.92,8.89,8.9,271400.0,6.7513,6.7513,6.7286,6.7362,271400.0
2008-03-27 13:50:00,8.9,8.92,8.88,8.91,205000.0,6.7362,6.7513,6.721,6.7437,205000.0
2008-03-27 14:00:00,8.91,8.91,8.87,8.9,263000.0,6.7437,6.7437,6.7135,6.7362,263000.0
2008-03-27 14:10:00,8.9,8.93,8.89,8.9,432800.0,6.7362,6.7589,6.7286,6.7362,432800.0
2008-03-27 14:20:00,8.9,8.95,8.9,8.94,435600.0,6.7362,6.774,6.7362,6.7665,435600.0
2008-03-27 14:30:00,8.94,8.96,8.91,8.95,477000.0,6.7665,6.7816,6.7437,6.774,477000.0
2008-03-27 14:40:00,8.95,8.96,8.92,8.94,264600.0,6.774,6.7816,6.7513,6.7665,264600.0
2008-03-27 14:50:00,8.94,8.96,8.89,8.9,419800.0,6.7665,6.7816,6.7286,6.7362,419800.0
2008-03-27 15:00:00,8.9,8.93,8.88,8.92,554000.0,6.7362,6.7589,6.721,6.7513,554000.0
2008-03-27 15:10:00,8.91,8.94,8.9,8.93,367200.0,6.7437,6.7665,6.7362,6.7589,367200.0
2008-03-27 15:20:00,8.92,8.93,8.9,8.92,568200.0,6.7513,6.7589,6.7362,6.7513,568200.0
2008-03-27 15:30:00,8.92,8.92,8.82,8.82,731400.0,6.7513,6.7513,6.6756,6.6756,731400.0
2008-03-27 15:40:00,8.83,8.85,8.81,8.83,807400.0,6.6832,6.6983,6.6681,6.6832,807400.0
2008-03-27 15:50:00,8.83,8.84,8.8,8.81,1306200.0,6.6832,6.6908,6.6605,6.6681,1306200.0
2008-03-28 09:30:00,8.86,8.9,8.81,8.86,600800.0,6.7059,6.7362,6.6681,6.7059,600800.0
2008-03-28 09:40:00,8.86,8.87,8.78,8.78,708600.0,6.7059,6.7135,6.6454,6.6454,708600.0
2008-03-28 09:50:00,8.78,8.8,8.76,8.76,625800.0,6.6454,6.6605,6.6302,6.6302,625800.0
2008-03-28 10:00:00,8.76,8.8,8.76,8.78,478200.0,6.6302,6.6605,6.6302,6.6454,478200.0
2008-03-28 10:10:00,8.78,8.78,8.72,8.76,601000.0,6.6454,6.6454,6.5999,6.6302,601000.0
2008-03-28 10:20:00,8.76,8.76,8.72,8.76,335200.0,6.6302,6.6302,6.5999,6.6302,335200.0
2008-03-28 10:30:00,8.75,8.78,8.72,8.73,403200.0,6.6226,6.6454,6.5999,6.6075,403200.0
2008-03-28 10:40:00,8.72,8.73,8.7,8.72,468600.0,6.5999,6.6075,6.5848,6.5999,468600.0
2008-03-28 10:50:00,8.72,8.73,8.65,8.68,665600.0,6.5999,6.6075,6.547,6.5697,665600.0
2008-03-28 11:00:00,8.67,8.69,8.67,8.68,281400.0,6.5621,6.5772,6.5621,6.5697,281400.0
2008-03-28 11:10:00,8.67,8.7,8.66,8.67,360200.0,6.5621,6.5848,6.5545,6.5621,360200.0
2008-03-28 11:20:00,8.67,8.69,8.66,8.69,507600.0,6.5621,6.5772,6.5545,6.5772,507600.0
2008-03-28 11:30:00,8.69,8.69,8.68,8.68,475600.0,6.5772,6.5772,6.5697,6.5697,475600.0
2008-03-28 11:40:00,8.68,8.7,8.67,8.69,968000.0,6.5697,6.5848,6.5621,6.5772,968000.0
2008-03-28 11:50:00,8.69,8.7,8.67,8.69,587600.0,6.5772,6.5848,6.5621,6.5772,587600.0
2008-03-28 12:00:00,8.69,8.69,8.66,8.67,349800.0,6.5772,6.5772,6.5545,6.5621,349800.0
2008-03-28 12:10:00,8.67,8.68,8.64,8.65,430600.0,6.5621,6.5697,6.5394,6.547,430600.0
2008-03-28 12:20:00,8.65,8.68,8.64,8.68,252600.0,6.547,6.5697,6.5394,6.5697,252600.0
2008-03-28 12:30:00,8.67,8.68,8.65,8.65,237400.0,6.5621,6.5697,6.547,6.547,237400.0
2008-03-28 12:40:00,8.65,8.67,8.63,8.64,395600.0,6.547,6.5621,6.5318,6.5394,395600.0
2008-03-28 12:50:00,8.64,8.66,8.64,8.65,235200.0,6.5394,6.5545,6.5394,6.547,235200.0
2008-03-28 13:00:00,8.65,8.66,8.64,8.65,207400.0,6.547,6.5545,6.5394,6.547,207400.0
2008-03-28 13:10:00,8.65,8.65,8.65,8.65,187400.0,6.547,6.547,6.547,6.547,187400.0
2008-03-28 13:20:00,8.65,8.67,8.64,8.65,442000.0,6.547,6.5621,6.5394,6.547,442000.0
2008-03-28 13:30:00,8.65,8.66,8.63,8.66,306600.0,6.547,6.5545,6.5318,6.5545,306600.0
2008-03-28 13:40:00,8.65,8.66,8.63,8.63,364400.0,6.547,6.5545,6.5318,6.5318,364400.0
2008-03-28 13:50:00,8.63,8.65,8.62,8.64,939800.0,6.5318,6.547,6.5243,6.5394,939800.0
2008-03-28 14:00:00,8.63,8.65,8.63,8.63,407400.0,6.5318,6.547,6.5318,6.5318,407400.0
2008-03-28 14:10:00,8.63,8.65,8.63,8.64,362800.0,6.5318,6.547,6.5318,6.5394,362800.0
2008-03-28 14:20:00,8.63,8.63,8.58,8.59,920000.0,6.5318,6.5318,6.494,6.5015,920000.0
2008-03-28 14:30:00,8.59,8.61,8.58,8.58,495200.0,6.5015,6.5167,6.494,6.494,495200.0
2008-03-28 14:40:00,8.58,8.6,8.58,8.59,426800.0,6.494,6.5091,6.494,6.5015,426800.0
2008-03-28 14:50:00,8.59,8.6,8.58,8.6,530000.0,6.5015,6.5091,6.494,6.5091,530000.0
2008-03-28 15:00:00,8.6,8.6,8.56,8.56,591800.0,6.5091,6.5091,6.4788,6.4788,591800.0
2008-03-28 15:10:00,8.57,8.58,8.55,8.56,911800.0,6.4864,6.494,6.4713,6.4788,911800.0
2008-03-28 15:20:00,8.56,8.57,8.55,8.56,642200.0,6.4788,6.4864,6.4713,6.4788,642200.0
2008-03-28 15:30:00,8.56,8.57,8.54,8.54,737400.0,6.4788,6.4864,6.4637,6.4637,737400.0
2008-03-28 15:40:00,8.55,8.56,8.5,8.53,1606200.0,6.4713,6.4788,6.4334,6.4561,1606200.0
2008-03-28 15:50:00,8.53,8.55,8.51,8.53,2259000.0,6.4561,6.4713,6.441,6.4561,2259000.0
2008-03-31 09:30:00,8.53,8.59,8.5,8.52,689400.0,6.4561,6.5015,6.4334,6.4486,689400.0
2008-03-31 09:40:00,8.53,8.63,8.52,8.62,1185200.0,6.4561,6.5318,6.4486,6.5243,1185200.0
2008-03-31 09:50:00,8.62,8.68,8.62,8.65,930000.0,6.5243,6.5697,6.5243,6.547,930000.0
2008-03-31 10:00:00,8.65,8.65,8.6,8.61,336600.0,6.547,6.547,6.5091,6.5167,336600.0
2008-03-31 10:10:00,8.62,8.63,8.61,8.63,296800.0,6.5243,6.5318,6.5167,6.5318,296800.0
2008-03-31 10:20:00,8.63,8.63,8.62,8.62,520800.0,6.5318,6.5318,6.5243,6.5243,520800.0
2008-03-31 10:30:00,8.62,8.67,8.62,8.67,507200.0,6.5243,6.5621,6.5243,6.5621,507200.0
2008-03-31 10:40:00,8.67,8.7,8.65,8.69,431600.0,6.5621,6.5848,6.547,6.5772,431600.0
2008-03-31 10:50:00,8.69,8.7,8.68,8.7,415800.0,6.5772,6.5848,6.5697,6.5848,415800.0
2008-03-31 11:00:00,8.7,8.7,8.68,8.69,288000.0,6.5848,6.5848,6.5697,6.5772,288000.0
2008-03-31 11:10:00,8.69,8.72,8.68,8.72,365000.0,6.5772,6.5999,6.5697,6.5999,365000.0
2008-03-31 11:20:00,8.72,8.76,8.72,8.75,460600.0,6.5999,6.6302,6.5999,6.6226,460600.0
2008-03-31 11:30:00,8.74,8.76,8.74,8.75,452400.0,6.6151,6.6302,6.6151,6.6226,452400.0
2008-03-31 11:40:00,8.74,8.8,8.74,8.8,688400.0,6.6151,6.6605,6.6151,6.6605,688400.0
2008-03-31 11:50:00,8.8,8.84,8.8,8.84,786400.0,6.6605,6.6908,6.6605,6.6908,786400.0
2008-03-31 12:00:00,8.83,8.84,8.79,8.8,524400.0,6.6832,6.6908,6.6529,6.6605,524400.0
2008-03-31 12:10:00,8.79,8.8,8.79,8.8,177000.0,6.6529,6.6605,6.6529,6.6605,177000.0
2008-03-31 12:20:00,8.8,8.8,8.77,8.79,352400.0,6.6605,6.6605,6.6378,6.6529,352400.0
2008-03-31 12:30:00,8.79,8.8,8.79,8.79,241000.0,6.6529,6.6605,6.6529,6.6529,241000.0
2008-03-31 12:40:00,8.8,8.8,8.77,8.8,326600.0,6.6605,6.6605,6.6378,6.6605,326600.0
2008-03-31 12:50:00,8.8,8.82,8.79,8.81,263200.0,6.6605,6.6756,6.6529,6.6681,263200.0
2008-03-31 13:00:00,8.81,8.83,8.81,8.81,1021400.0,6.6681,6.6832,6.6681,6.6681,1021400.0
2008-03-31 13:10:00,8.81,8.81,8.8,8.81,187800.0,6.6681,6.6681,6.6605,6.6681,187800.0
2008-03-31 13:20:00,8.81,8.81,8.8,8.81,265400.0,6.6681,6.6681,6.6605,6.6681,265400.0
2008-03-31 13:30:00,8.81,8.84,8.81,8.82,626400.0,6.6681,6.6908,6.6681,6.6756,626400.0
2008-03-31 13:40:00,8.82,8.83,8.77,8.78,707800.0,6.6756,6.6832,6.6378,6.6454,707800.0
2008-03-31 13:50:00,8.78,8.8,8.77,8.77,476800.0,6.6454,6.6605,6.6378,6.6378,476800.0
2008-03-31 14:00:00,8.77,8.77,8.75,8.77,541000.0,6.6378,6.6378,6.6226,6.6378,541000.0
2008-03-31 14:10:00,8.76,8.78,8.76,8.77,337600.0,6.6302,6.6454,6.6302,6.6378,337600.0
2008-03-31 14:20:00,8.77,8.8,8.77,8.79,419000.0,6.6378,6.6605,6.6378,6.6529,419000.0
2008-03-31 14:30:00,8.79,8.8,8.76,8.76,544000.0,6.6529,6.6605,6.6302,6.6302,544000.0
2008-03-31 14:40:00,8.76,8.77,8.74,8.75,433800.0,6.6302,6.6378,6.6151,6.6226,433800.0
2008-03-31 14:50:00,8.75,8.76,8.73,8.75,641800.0,6.6226,6.6302,6.6075,6.6226,641800.0
2008-03-31 15:00:00,8.75,8.76,8.74,8.76,237200.0,6.6226,6.6302,6.6151,6.6302,237200.0
2008-03-31 15:10:00,8.76,8.76,8.74,8.76,655200.0,6.6302,6.6302,6.6151,6.6302,655200.0
2008-03-31 15:20:00,8.75,8.78,8.73,8.76,614600.0,6.6226,6.6454,6.6075,6.6302,614600.0
2008-03-31 15:30:00,8.76,8.77,8.74,8.75,822200.0,6.6302,6.6378,6.6151,6.6226,822200.0
2008-03-31 15:40:00,8.75,8.8,8.75,8.8,1259800.0,6.6226,6.6605,6.6226,6.6605,1259800.0
2008-03-31 15:50:00,8.8,8.8,8.75,8.76,2029000.0,6.6605,6.6605,6.6226,6.6302,2029000.0
2008-04-01 09:30:00,8.93,9.0,8.84,8.97,1099000.0,6.7589,6.8119,6.6908,6.7892,1099000.0
2008-04-01 09:40:00,8.97,8.99,8.95,8.97,1189800.0,6.7892,6.8043,6.774,6.7892,1189800.0
2008-04-01 09:50:00,8.97,9.0,8.96,8.99,833000.0,6.7892,6.8119,6.7816,6.8043,833000.0
2008-04-01 10:00:00,8.99,9.05,8.99,9.05,1487600.0,6.8043,6.8497,6.8043,6.8497,1487600.0
2008-04-01 10:10:00,9.05,9.06,9.01,9.04,619400.0,6.8497,6.8573,6.8194,6.8421,619400.0
2008-04-01 10:20:00,9.05,9.05,9.04,9.04,819000.0,6.8497,6.8497,6.8421,6.8421,819000.0
2008-04-01 10:30:00,9.04,9.08,9.04,9.07,1713400.0,6.8421,6.8724,6.8421,6.8648,1713400.0
2008-04-01 10:40:00,9.07,9.1,9.07,9.07,801000.0,6.8648,6.8876,6.8648,6.8648,801000.0
2008-04-01 10:50:00,9.07,9.18,9.07,9.17,1714600.0,6.8648,6.9481,6.8648,6.9405,1714600.0
2008-04-01 11:00:00,9.16,9.23,9.16,9.22,1596000.0,6.933,6.9859,6.933,6.9784,1596000.0
2008-04-01 11:10:00,9.22,9.22,9.2,9.2,1186400.0,6.9784,6.9784,6.9632,6.9632,1186400.0
2008-04-01 11:20:00,9.2,9.21,9.17,9.18,1026600.0,6.9632,6.9708,6.9405,6.9481,1026600.0
2008-04-01 11:30:00,9.17,9.2,9.17,9.17,672800.0,6.9405,6.9632,6.9405,6.9405,672800.0
2008-04-01 11:40:00,9.16,9.17,9.12,9.12,366400.0,6.933,6.9405,6.9027,6.9027,366400.0
2008-04-01 11:50:00,9.12,9.13,9.11,9.12,478800.0,6.9027,6.9103,6.8951,6.9027,478800.0
2008-04-01 12:00:00,9.12,9.15,9.1,9.13,692600.0,6.9027,6.9254,6.8876,6.9103,692600.0
2008-04-01 12:10:00,9.13,9.16,9.13,9.15,357200.0,6.9103,6.933,6.9103,6.9254,357200.0
2008-04-01 12:20:00,9.15,9.15,9.11,9.12,456600.0,6.9254,6.9254,6.8951,6.9027,456600.0
2008-04-01 12:30:00,9.12,9.12,9.1,9.12,469600.0,6.9027,6.9027,6.8876,6.9027,469600.0
2008-04-01 12:40:00,9.12,9.15,9.12,9.13,199000.0,6.9027,6.9254,6.9027,6.9103,199000.0
2008-04-01 12:50:00,9.13,9.15,9.11,9.12,536000.0,6.9103,6.9254,6.8951,6.9027,536000.0
2008-04-01 13:00:00,9.13,9.15,9.12,9.14,310800.0,6.9103,6.9254,6.9027,6.9178,310800.0
2008-04-01 13:10:00,9.13,9.15,9.13,9.15,397600.0,6.9103,6.9254,6.9103,6.9254,397600.0
2008-04-01 13:20:00,9.15,9.18,9.13,9.17,472600.0,6.9254,6.9481,6.9103,6.9405,472600.0
2008-04-01 13:30:00,9.17,9.18,9.15,9.17,401000.0,6.9405,6.9481,6.9254,6.9405,401000.0
2008-04-01 13:40:00,9.17,9.17,9.14,9.15,502800.0,6.9405,6.9405,6.9178,6.9254,502800.0
2008-04-01 13:50:00,9.15,9.16,9.12,9.15,393400.0,6.9254,6.933,6.9027,6.9254,393400.0
2008-04-01 14:00:00,9.15,9.17,9.15,9.17,351600.0,6.9254,6.9405,6.9254,6.9405,351600.0
2008-04-01 14:10:00,9.16,9.19,9.16,9.18,441600.0,6.933,6.9557,6.933,6.9481,441600.0
2008-04-01 14:20:00,9.19,9.23,9.18,9.19,794000.0,6.9557,6.9859,6.9481,6.9557,794000.0
2008-04-01 14:30:00,9.19,9.25,9.19,9.24,812400.0,6.9557,7.0011,6.9557,6.9935,812400.0
2008-04-01 14:40:00,9.24,9.24,9.22,9.23,686800.0,6.9935,6.9935,6.9784,6.9859,686800.0
2008-04-01 14:50:00,9.22,9.24,8.92,9.22,783400.0,6.9784,6.9935,6.7513,6.9784,783400.0
2008-04-01 15:00:00,9.22,9.24,9.22,9.24,757800.0,6.9784,6.9935,6.9784,6.9935,757800.0
2008-04-01 15:10:00,9.24,9.25,9.23,9.24,706600.0,6.9935,7.0011,6.9859,6.9935,706600.0
2008-04-01 15:20:00,9.24,9.24,9.19,9.2,1432600.0,6.9935,6.9935,6.9557,6.9632,1432600.0
2008-04-01 15:30:00,9.2,9.2,9.13,9.17,1504000.0,6.9632,6.9632,6.9103,6.9405,1504000.0
2008-04-01 15:40:00,9.17,9.22,9.16,9.19,1205600.0,6.9405,6.9784,6.933,6.9557,1205600.0
2008-04-01 15:50:00,9.19,9.25,9.19,9.25,2662600.0,6.9557,7.0011,6.9557,7.0011,2662600.0
2008-04-02 09:30:00,9.25,9.26,9.16,9.25,893600.0,7.0011,7.0087,6.933,7.0011,893600.0
2008-04-02 09:40:00,9.24,9.33,9.22,9.28,1108400.0,6.9935,7.0616,6.9784,7.0238,1108400.0
2008-04-02 09:50:00,9.29,9.33,9.28,9.31,423600.0,7.0314,7.0616,7.0238,7.0465,423600.0
2008-04-02 10:00:00,9.31,9.31,9.27,9.29,415000.0,7.0465,7.0465,7.0162,7.0314,415000.0
2008-04-02 10:10:00,9.28,9.3,9.27,9.3,488600.0,7.0238,7.0389,7.0162,7.0389,488600.0
2008-04-02 10:20:00,9.29,9.35,9.29,9.34,708600.0,7.0314,7.0768,7.0314,7.0692,708600.0
2008-04-02 10:30:00,9.34,9.4,9.34,9.38,973800.0,7.0692,7.1146,7.0692,7.0995,973800.0
2008-04-02 10:40:00,9.38,9.4,9.38,9.4,375600.0,7.0995,7.1146,7.0995,7.1146,375600.0
2008-04-02 10:50:00,9.4,9.43,9.38,9.4,860800.0,7.1146,7.1373,7.0995,7.1146,860800.0
2008-04-02 11:00:00,9.39,9.4,9.38,9.38,369800.0,7.107,7.1146,7.0995,7.0995,369800.0
2008-04-02 11:10:00,9.38,9.4,9.38,9.4,328600.0,7.0995,7.1146,7.0995,7.1146,328600.0
2008-04-02 11:20:00,9.39,9.4,9.38,9.38,451000.0,7.107,7.1146,7.0995,7.0995,451000.0
2008-04-02 11:30:00,9.38,9.4,9.38,9.39,345400.0,7.0995,7.1146,7.0995,7.107,345400.0
2008-04-02 11:40:00,9.39,9.44,9.39,9.44,484600.0,7.107,7.1449,7.107,7.1449,484600.0
2008-04-02 11:50:00,9.43,9.45,9.43,9.43,823800.0,7.1373,7.1525,7.1373,7.1373,823800.0
2008-04-02 12:00:00,9.43,9.44,9.4,9.4,450800.0,7.1373,7.1449,7.1146,7.1146,450800.0
2008-04-02 12:10:00,9.4,9.4,9.35,9.37,470800.0,7.1146,7.1146,7.0768,7.0919,470800.0
2008-04-02 12:20:00,9.37,9.37,9.34,9.36,544200.0,7.0919,7.0919,7.0692,7.0843,544200.0
2008-04-02 12:30:00,9.36,9.38,9.36,9.37,490600.0,7.0843,7.0995,7.0843,7.0919,490600.0
2008-04-02 12:40:00,9.37,9.37,9.36,9.36,280400.0,7.0919,7.0919,7.0843,7.0843,280400.0
2008-04-02 12:50:00,9.36,9.37,9.35,9.36,313000.0,7.0843,7.0919,7.0768,7.0843,313000.0
2008-04-02 13:00:00,9.36,9.38,9.32,9.32,1046000.0,7.0843,7.0995,7.0541,7.0541,1046000.0
2008-04-02 13:10:00,9.32,9.33,9.3,9.3,501600.0,7.0541,7.0616,7.0389,7.0389,501600.0
2008-04-02 13:20:00,9.3,9.33,9.28,9.33,263600.0,7.0389,7.0616,7.0238,7.0616,263600.0
2008-04-02 13:30:00,9.33,9.33,9.28,9.3,284600.0,7.0616,7.0616,7.0238,7.0389,284600.0
2008-04-02 13:40:00,9.3,9.33,9.3,9.33,254000.0,7.0389,7.0616,7.0389,7.0616,254000.0
2008-04-02 13:50:00,9.32,9.34,9.32,9.33,271200.0,7.0541,7.0692,7.0541,7.0616,271200.0
2008-04-02 14:00:00,9.33,9.36,9.33,9.36,204400.0,7.0616,7.0843,7.0616,7.0843,204400.0
2008-04-02 14:10:00,9.36,9.37,9.34,9.35,221200.0,7.0843,7.0919,7.0692,7.0768,221200.0
2008-04-02 14:20:00,9.35,9.37,9.3,9.3,368200.0,7.0768,7.0919,7.0389,7.0389,368200.0
2008-04-02 14:30:00,9.3,9.31,9.26,9.31,524800.0,7.0389,7.0465,7.0087,7.0465,524800.0
2008-04-02 14:40:00,9.31,9.31,9.26,9.26,292200.0,7.0465,7.0465,7.0087,7.0087,292200.0
2008-04-02 14:50:00,9.26,9.27,9.25,9.25,467000.0,7.0087,7.0162,7.0011,7.0011,467000.0
2008-04-02 15:00:00,9.26,9.26,9.22,9.24,415800.0,7.0087,7.0087,6.9784,6.9935,415800.0
2008-04-02 15:10:00,9.24,9.26,9.22,9.26,374600.0,6.9935,7.0087,6.9784,7.0087,374600.0
2008-04-02 15:20:00,9.26,9.27,9.22,9.24,659600.0,7.0087,7.0162,6.9784,6.9935,659600.0
2008-04-02 15:30:00,9.24,9.24,9.21,9.22,369600.0,6.9935,6.9935,6.9708,6.9784,369600.0
2008-04-02 15:40:00,9.22,9.26,9.22,9.25,558000.0,6.9784,7.0087,6.9784,7.0011,558000.0
2008-04-02 15:50:00,9.26,9.3,9.22,9.3,1365600.0,7.0087,7.0389,6.9784,7.0389,1365600.0
2008-04-03 09:30:00,9.25,9.3,9.13,9.15,766200.0,7.0011,7.0389,6.9103,6.9254,766200.0
2008-04-03 09:40:00,9.15,9.19,9.09,9.13,709000.0,6.9254,6.9557,6.88,6.9103,709000.0
2008-04-03 09:50:00,9.13,9.15,9.09,9.09,410000.0,6.9103,6.9254,6.88,6.88,410000.0
2008-04-03 10:00:00,9.1,9.13,9.09,9.12,712800.0,6.8876,6.9103,6.88,6.9027,712800.0
2008-04-03 10:10:00,9.12,9.13,9.09,9.1,450400.0,6.9027,6.9103,6.88,6.8876,450400.0
2008-04-03 10:20:00,9.09,9.11,9.07,9.1,206800.0,6.88,6.8951,6.8648,6.8876,206800.0
2008-04-03 10:30:00,9.1,9.11,9.08,9.09,332400.0,6.8876,6.8951,6.8724,6.88,332400.0
2008-04-03 10:40:00,9.09,9.11,9.08,9.1,377200.0,6.88,6.8951,6.8724,6.8876,377200.0
2008-04-03 10:50:00,9.1,9.1,9.06,9.06,402000.0,6.8876,6.8876,6.8573,6.8573,402000.0
2008-04-03 11:00:00,9.06,9.1,9.04,9.1,528200.0,6.8573,6.8876,6.8421,6.8876,528200.0
2008-04-03 11:10:00,9.1,9.12,9.09,9.1,192800.0,6.8876,6.9027,6.88,6.8876,192800.0
2008-04-03 11:20:00,9.1,9.13,9.09,9.1,284400.0,6.8876,6.9103,6.88,6.8876,284400.0
2008-04-03 11:30:00,9.1,9.14,9.09,9.14,403800.0,6.8876,6.9178,6.88,6.9178,403800.0
2008-04-03 11:40:00,9.13,9.15,9.12,9.15,166800.0,6.9103,6.9254,6.9027,6.9254,166800.0
2008-04-03 11:50:00,9.15,9.18,9.13,9.13,360800.0,6.9254,6.9481,6.9103,6.9103,360800.0
2008-04-03 12:00:00,9.13,9.17,9.13,9.17,166200.0,6.9103,6.9405,6.9103,6.9405,166200.0
2008-04-03 12:10:00,9.16,9.17,9.15,9.16,222800.0,6.933,6.9405,6.9254,6.933,222800.0
2008-04-03 12:20:00,9.16,9.17,9.15,9.17,163200.0,6.933,6.9405,6.9254,6.9405,163200.0
2008-04-03 12:30:00,9.16,9.21,9.15,9.21,268600.0,6.933,6.9708,6.9254,6.9708,268600.0
2008-04-03 12:40:00,9.21,9.24,9.2,9.22,363000.0,6.9708,6.9935,6.9632,6.9784,363000.0
2008-04-03 12:50:00,9.22,9.23,9.21,9.21,217600.0,6.9784,6.9859,6.9708,6.9708,217600.0
2008-04-03 13:00:00,9.21,9.21,9.19,9.19,255200.0,6.9708,6.9708,6.9557,6.9557,255200.0
2008-04-03 13:10:00,9.19,9.22,9.19,9.22,281200.0,6.9557,6.9784,6.9557,6.9784,281200.0
2008-04-03 13:20:00,9.22,9.22,9.19,9.2,249800.0,6.9784,6.9784,6.9557,6.9632,249800.0
2008-04-03 13:30:00,9.2,9.21,9.18,9.19,256400.0,6.9632,6.9708,6.9481,6.9557,256400.0
2008-04-03 13:40:00,9.19,9.19,9.17,9.19,145200.0,6.9557,6.9557,6.9405,6.9557,145200.0
2008-04-03 13:50:00,9.18,9.19,9.15,9.15,215600.0,6.9481,6.9557,6.9254,6.9254,215600.0
2008-04-03 14:00:00,9.16,9.21,9.15,9.2,234200.0,6.933,6.9708,6.9254,6.9632,234200.0
2008-04-03 14:10:00,9.2,9.21,9.17,9.17,388400.0,6.9632,6.9708,6.9405,6.9405,388400.0
2008-04-03 14:20:00,9.18,9.21,9.18,9.2,126600.0,6.9481,6.9708,6.9481,6.9632,126600.0
2008-04-03 14:30:00,9.2,9.21,9.16,9.17,259000.0,6.9632,6.9708,6.933,6.9405,259000.0
2008-04-03 14:40:00,9.18,9.21,9.18,9.19,219400.0,6.9481,6.9708,6.9481,6.9557,219400.0
2008-04-03 14:50:00,9.19,9.21,9.19,9.21,235800.0,6.9557,6.9708,6.9557,6.9708,235800.0
2008-04-03 15:00:00,9.21,9.21,9.19,9.19,107200.0,6.9708,6.9708,6.9557,6.9557,107200.0
2008-04-03 15:10:00,9.19,9.2,9.18,9.18,220600.0,6.9557,6.9632,6.9481,6.9481,220600.0
2008-04-03 15:20:00,9.18,9.19,9.17,9.19,161200.0,6.9481,6.9557,6.9405,6.9557,161200.0
2008-04-03 15:30:00,9.19,9.19,9.17,9.19,321200.0,6.9557,6.9557,6.9405,6.9557,321200.0
2008-04-03 15:40:00,9.19,9.2,9.15,9.18,559000.0,6.9557,6.9632,6.9254,6.9481,559000.0
2008-04-03 15:50:00,9.18,9.19,9.16,9.18,991800.0,6.9481,6.9557,6.933,6.9481,991800.0
2008-04-04 09:30:00,9.21,9.24,9.13,9.15,297400.0,6.9708,6.9935,6.9103,6.9254,297400.0
2008-04-04 09:40:00,9.14,9.19,9.12,9.16,364000.0,6.9178,6.9557,6.9027,6.933,364000.0
2008-04-04 09:50:00,9.15,9.23,9.13,9.22,959000.0,6.9254,6.9859,6.9103,6.9784,959000.0
2008-04-04 10:00:00,9.22,9.25,9.19,9.2,612000.0,6.9784,7.0011,6.9557,6.9632,612000.0
2008-04-04 10:10:00,9.2,9.22,9.15,9.16,414200.0,6.9632,6.9784,6.9254,6.933,414200.0
2008-04-04 10:20:00,9.16,9.18,9.15,9.17,274000.0,6.933,6.9481,6.9254,6.9405,274000.0
2008-04-04 10:30:00,9.18,9.18,9.11,9.13,296000.0,6.9481,6.9481,6.8951,6.9103,296000.0
2008-04-04 10:40:00,9.12,9.16,9.12,9.15,207800.0,6.9027,6.933,6.9027,6.9254,207800.0
2008-04-04 10:50:00,9.14,9.16,9.13,9.15,286000.0,6.9178,6.933,6.9103,6.9254,286000.0
2008-04-04 11:00:00,9.15,9.22,9.15,9.21,349000.0,6.9254,6.9784,6.9254,6.9708,349000.0
2008-04-04 11:10:00,9.21,9.22,9.2,9.2,435600.0,6.9708,6.9784,6.9632,6.9632,435600.0
2008-04-04 11:20:00,9.2,9.25,9.19,9.24,424200.0,6.9632,7.0011,6.9557,6.9935,424200.0
2008-04-04 11:30:00,9.25,9.25,9.22,9.23,207800.0,7.0011,7.0011,6.9784,6.9859,207800.0
2008-04-04 11:40:00,9.22,9.24,9.21,9.24,451200.0,6.9784,6.9935,6.9708,6.9935,451200.0
2008-04-04 11:50:00,9.24,9.26,9.22,9.24,370400.0,6.9935,7.0087,6.9784,6.9935,370400.0
2008-04-04 12:00:00,9.24,9.26,9.23,9.25,528400.0,6.9935,7.0087,6.9859,7.0011,528400.0
2008-04-04 12:10:00,9.24,9.28,9.24,9.28,196600.0,6.9935,7.0238,6.9935,7.0238,196600.0
2008-04-04 12:20:00,9.28,9.28,9.26,9.26,167600.0,7.0238,7.0238,7.0087,7.0087,167600.0
2008-04-04 12:30:00,9.26,9.29,9.26,9.29,170200.0,7.0087,7.0314,7.0087,7.0314,170200.0
2008-04-04 12:40:00,9.29,9.29,9.27,9.27,238200.0,7.0314,7.0314,7.0162,7.0162,238200.0
2008-04-04 12:50:00,9.27,9.33,9.27,9.3,642600.0,7.0162,7.0616,7.0162,7.0389,642600.0
2008-04-04 13:00:00,9.3,9.31,9.27,9.29,253400.0,7.0389,7.0465,7.0162,7.0314,253400.0
2008-04-04 13:10:00,9.29,9.3,9.28,9.3,393000.0,7.0314,7.0389,7.0238,7.0389,393000.0
2008-04-04 13:20:00,9.3,9.33,9.3,9.33,436800.0,7.0389,7.0616,7.0389,7.0616,436800.0
2008-04-04 13:30:00,9.33,9.34,9.31,9.31,299400.0,7.0616,7.0692,7.0465,7.0465,299400.0
2008-04-04 13:40:00,9.31,9.35,9.31,9.34,200400.0,7.0465,7.0768,7.0465,7.0692,200400.0
2008-04-04 13:50:00,9.34,9.35,9.33,9.33,227200.0,7.0692,7.0768,7.0616,7.0616,227200.0
2008-04-04 14:00:00,9.34,9.35,9.32,9.34,361000.0,7.0692,7.0768,7.0541,7.0692,361000.0
2008-04-04 14:10:00,9.34,9.34,9.31,9.31,390400.0,7.0692,7.0692,7.0465,7.0465,390400.0
2008-04-04 14:20:00,9.31,9.32,9.29,9.31,269400.0,7.0465,7.0541,7.0314,7.0465,269400.0
2008-04-04 14:30:00,9.31,9.32,9.3,9.31,469200.0,7.0465,7.0541,7.0389,7.0465,469200.0
2008-04-04 14:40:00,9.31,9.32,9.3,9.31,171000.0,7.0465,7.0541,7.0389,7.0465,171000.0
2008-04-04 14:50:00,9.31,9.33,9.3,9.31,472600.0,7.0465,7.0616,7.0389,7.0465,472600.0
2008-04-04 15:00:00,9.31,9.33,9.29,9.31,598600.0,7.0465,7.0616,7.0314,7.0465,598600.0
2008-04-04 15:10:00,9.3,9.31,9.27,9.27,573400.0,7.0389,7.0465,7.0162,7.0162,573400.0
2008-04-04 15:20:00,9.27,9.29,9.25,9.28,448200.0,7.0162,7.0314,7.0011,7.0238,448200.0
2008-04-04 15:30:00,9.27,9.28,9.24,9.24,430200.0,7.0162,7.0238,6.9935,6.9935,430200.0
2008-04-04 15:40:00,9.24,9.27,9.24,9.26,496400.0,6.9935,7.0162,6.9935,7.0087,496400.0
2008-04-04 15:50:00,9.25,9.29,9.24,9.24,2720800.0,7.0011,7.0314,6.9935,6.9935,2720800.0
2008-04-07 09:30:00,9.31,9.35,9.21,9.22,449400.0,7.0465,7.0768,6.9708,6.9784,449400.0
2008-04-07 09:40:00,9.22,9.22,9.16,9.19,351800.0,6.9784,6.9784,6.933,6.9557,351800.0
2008-04-07 09:50:00,9.19,9.26,9.19,9.24,317200.0,6.9557,7.0087,6.9557,6.9935,317200.0
2008-04-07 10:00:00,9.24,9.24,9.18,9.19,362600.0,6.9935,6.9935,6.9481,6.9557,362600.0
2008-04-07 10:10:00,9.2,9.22,9.19,9.2,337600.0,6.9632,6.9784,6.9557,6.9632,337600.0
2008-04-07 10:20:00,9.19,9.2,9.14,9.14,302200.0,6.9557,6.9632,6.9178,6.9178,302200.0
2008-04-07 10:30:00,9.14,9.18,9.13,9.17,555800.0,6.9178,6.9481,6.9103,6.9405,555800.0
2008-04-07 10:40:00,9.17,9.21,9.17,9.19,253800.0,6.9405,6.9708,6.9405,6.9557,253800.0
2008-04-07 10:50:00,9.19,9.21,9.19,9.2,192200.0,6.9557,6.9708,6.9557,6.9632,192200.0
2008-04-07 11:00:00,9.21,9.22,9.17,9.17,300200.0,6.9708,6.9784,6.9405,6.9405,300200.0
2008-04-07 11:10:00,9.17,9.2,9.17,9.2,78200.0,6.9405,6.9632,6.9405,6.9632,78200.0
2008-04-07 11:20:00,9.2,9.2,9.19,9.19,136200.0,6.9632,6.9632,6.9557,6.9557,136200.0
2008-04-07 11:30:00,9.19,9.2,9.18,9.19,307600.0,6.9557,6.9632,6.9481,6.9557,307600.0
2008-04-07 11:40:00,9.19,9.21,9.19,9.19,246400.0,6.9557,6.9708,6.9557,6.9557,246400.0
2008-04-07 11:50:00,9.19,9.22,9.19,9.21,319800.0,6.9557,6.9784,6.9557,6.9708,319800.0
2008-04-07 12:00:00,9.2,9.22,9.2,9.22,190400.0,6.9632,6.9784,6.9632,6.9784,190400.0
2008-04-07 12:10:00,9.22,9.22,9.21,9.21,170600.0,6.9784,6.9784,6.9708,6.9708,170600.0
2008-04-07 12:20:00,9.21,9.24,9.21,9.23,193000.0,6.9708,6.9935,6.9708,6.9859,193000.0
2008-04-07 12:30:00,9.23,9.25,9.22,9.24,244400.0,6.9859,7.0011,6.9784,6.9935,244400.0
2008-04-07 12:40:00,9.25,9.26,9.24,9.24,170600.0,7.0011,7.0087,6.9935,6.9935,170600.0
2008-04-07 12:50:00,9.24,9.24,9.22,9.24,351800.0,6.9935,6.9935,6.9784,6.9935,351800.0
2008-04-07 13:00:00,9.24,9.24,9.22,9.23,170800.0,6.9935,6.9935,6.9784,6.9859,170800.0
2008-04-07 13:10:00,9.23,9.23,9.22,9.22,97000.0,6.9859,6.9859,6.9784,6.9784,97000.0
2008-04-07 13:20:00,9.22,9.26,9.22,9.25,122400.0,6.9784,7.0087,6.9784,7.0011,122400.0
2008-04-07 13:30:00,9.25,9.26,9.24,9.24,173600.0,7.0011,7.0087,6.9935,6.9935,173600.0
2008-04-07 13:40:00,9.24,9.26,9.24,9.26,140200.0,6.9935,7.0087,6.9935,7.0087,140200.0
2008-04-07 13:50:00,9.26,9.26,9.24,9.25,164600.0,7.0087,7.0087,6.9935,7.0011,164600.0
2008-04-07 14:00:00,9.25,9.26,9.24,9.25,176400.0,7.0011,7.0087,6.9935,7.0011,176400.0
2008-04-07 14:10:00,9.25,9.26,9.24,9.24,150200.0,7.0011,7.0087,6.9935,6.9935,150200.0
2008-04-07 14:20:00,9.24,9.24,9.22,9.22,179400.0,6.9935,6.9935,6.9784,6.9784,179400.0
2008-04-07 14:30:00,9.22,9.24,9.22,9.24,311200.0,6.9784,6.9935,6.9784,6.9935,311200.0
2008-04-07 14:40:00,9.24,9.24,9.2,9.2,744400.0,6.9935,6.9935,6.9632,6.9632,744400.0
2008-04-07 14:50:00,9.2,9.22,9.19,9.2,340200.0,6.9632,6.9784,6.9557,6.9632,340200.0
2008-04-07 15:00:00,9.21,9.21,9.15,9.16,376000.0,6.9708,6.9708,6.9254,6.933,376000.0
2008-04-07 15:10:00,9.16,9.17,9.15,9.16,407000.0,6.933,6.9405,6.9254,6.933,407000.0
2008-04-07 15:20:00,9.15,9.17,9.15,9.17,291800.0,6.9254,6.9405,6.9254,6.9405,291800.0
2008-04-07 15:30:00,9.17,9.17,9.15,9.15,666600.0,6.9405,6.9405,6.9254,6.9254,666600.0
2008-04-07 15:40:00,9.15,9.17,9.15,9.15,549400.0,6.9254,6.9405,6.9254,6.9254,549400.0
2008-04-07 15:50:00,9.15,9.18,9.15,9.15,1021600.0,6.9254,6.9481,6.9254,6.9254,1021600.0
2008-04-08 09:30:00,9.24,9.24,9.12,9.12,602400.0,6.9935,6.9935,6.9027,6.9027,602400.0
2008-04-08 09:40:00,9.13,9.13,9.12,9.13,277000.0,6.9103,6.9103,6.9027,6.9103,277000.0
2008-04-08 09:50:00,9.13,9.13,9.07,9.09,518000.0,6.9103,6.9103,6.8648,6.88,518000.0
2008-04-08 10:00:00,9.09,9.11,9.08,9.08,322000.0,6.88,6.8951,6.8724,6.8724,322000.0
2008-04-08 10:10:00,9.08,9.1,9.06,9.07,511800.0,6.8724,6.8876,6.8573,6.8648,511800.0
2008-04-08 10:20:00,9.07,9.09,9.06,9.08,267200.0,6.8648,6.88,6.8573,6.8724,267200.0
2008-04-08 10:30:00,9.08,9.1,9.07,9.1,622400.0,6.8724,6.8876,6.8648,6.8876,622400.0
2008-04-08 10:40:00,9.1,9.13,9.1,9.13,384800.0,6.8876,6.9103,6.8876,6.9103,384800.0
2008-04-08 10:50:00,9.13,9.13,9.09,9.1,339600.0,6.9103,6.9103,6.88,6.8876,339600.0
2008-04-08 11:00:00,9.1,9.13,9.09,9.13,654400.0,6.8876,6.9103,6.88,6.9103,654400.0
2008-04-08 11:10:00,9.13,9.15,9.12,9.14,541800.0,6.9103,6.9254,6.9027,6.9178,541800.0
2008-04-08 11:20:00,9.13,9.14,9.12,9.12,326800.0,6.9103,6.9178,6.9027,6.9027,326800.0
2008-04-08 11:30:00,9.13,9.13,9.11,9.12,292400.0,6.9103,6.9103,6.8951,6.9027,292400.0
2008-04-08 11:40:00,9.12,9.13,9.12,9.13,341400.0,6.9027,6.9103,6.9027,6.9103,341400.0
2008-04-08 11:50:00,9.13,9.13,9.11,9.11,220400.0,6.9103,6.9103,6.8951,6.8951,220400.0
2008-04-08 12:00:00,9.12,9.12,9.11,9.12,373600.0,6.9027,6.9027,6.8951,6.9027,373600.0
2008-04-08 12:10:00,9.12,9.13,9.11,9.13,535800.0,6.9027,6.9103,6.8951,6.9103,535800.0
2008-04-08 12:20:00,9.13,9.15,9.12,9.12,342200.0,6.9103,6.9254,6.9027,6.9027,342200.0
2008-04-08 12:30:00,9.12,9.13,9.11,9.11,390800.0,6.9027,6.9103,6.8951,6.8951,390800.0
2008-04-08 12:40:00,9.11,9.12,9.1,9.11,245600.0,6.8951,6.9027,6.8876,6.8951,245600.0
2008-04-08 12:50:00,9.11,9.11,9.07,9.07,289200.0,6.8951,6.8951,6.8648,6.8648,289200.0
2008-04-08 13:00:00,9.08,9.08,9.05,9.06,439200.0,6.8724,6.8724,6.8497,6.8573,439200.0
2008-04-08 13:10:00,9.06,9.09,9.05,9.06,1064000.0,6.8573,6.88,6.8497,6.8573,1064000.0
2008-04-08 13:20:00,9.06,9.06,9.04,9.05,198600.0,6.8573,6.8573,6.8421,6.8497,198600.0
2008-04-08 13:30:00,9.05,9.08,9.04,9.07,286800.0,6.8497,6.8724,6.8421,6.8648,286800.0
2008-04-08 13:40:00,9.08,9.08,9.06,9.07,248800.0,6.8724,6.8724,6.8573,6.8648,248800.0
2008-04-08 13:50:00,9.07,9.09,9.06,9.06,242800.0,6.8648,6.88,6.8573,6.8573,242800.0
2008-04-08 14:00:00,9.06,9.09,9.05,9.06,523600.0,6.8573,6.88,6.8497,6.8573,523600.0
2008-04-08 14:10:00,9.06,9.07,9.05,9.05,217600.0,6.8573,6.8648,6.8497,6.8497,217600.0
2008-04-08 14:20:00,9.05,9.08,9.04,9.08,352000.0,6.8497,6.8724,6.8421,6.8724,352000.0
2008-04-08 14:30:00,9.07,9.08,9.04,9.04,420800.0,6.8648,6.8724,6.8421,6.8421,420800.0
2008-04-08 14:40:00,9.04,9.05,9.04,9.05,238800.0,6.8421,6.8497,6.8421,6.8497,238800.0
2008-04-08 14:50:00,9.05,9.06,9.04,9.04,531600.0,6.8497,6.8573,6.8421,6.8421,531600.0
2008-04-08 15:00:00,9.05,9.05,9.0,9.01,732200.0,6.8497,6.8497,6.8119,6.8194,732200.0
2008-04-08 15:10:00,9.01,9.01,8.97,8.99,833400.0,6.8194,6.8194,6.7892,6.8043,833400.0
2008-04-08 15:20:00,8.99,8.99,8.95,8.99,765400.0,6.8043,6.8043,6.774,6.8043,765400.0
2008-04-08 15:30:00,8.99,9.01,8.96,8.97,1930600.0,6.8043,6.8194,6.7816,6.7892,1930600.0
2008-04-08 15:40:00,8.97,9.01,8.97,8.98,661800.0,6.7892,6.8194,6.7892,6.7967,661800.0
2008-04-08 15:50:00,8.99,9.01,8.98,8.99,1639600.0,6.8043,6.8194,6.7967,6.8043,1639600.0
2008-04-09 09:30:00,9.02,9.09,9.01,9.04,353400.0,6.827,6.88,6.8194,6.8421,353400.0
2008-04-09 09:40:00,9.04,9.05,8.99,9.01,405800.0,6.8421,6.8497,6.8043,6.8194,405800.0
2008-04-09 09:50:00,9.0,9.02,8.94,8.95,532800.0,6.8119,6.827,6.7665,6.774,532800.0
2008-04-09 10:00:00,8.95,8.96,8.93,8.95,404200.0,6.774,6.7816,6.7589,6.774,404200.0
2008-04-09 10:10:00,8.96,8.96,8.94,8.95,406000.0,6.7816,6.7816,6.7665,6.774,406000.0
2008-04-09 10:20:00,8.95,8.96,8.91,8.94,469400.0,6.774,6.7816,6.7437,6.7665,469400.0
2008-04-09 10:30:00,8.95,8.95,8.9,8.92,760000.0,6.774,6.774,6.7362,6.7513,760000.0
2008-04-09 10:40:00,8.92,8.95,8.91,8.94,413200.0,6.7513,6.774,6.7437,6.7665,413200.0
2008-04-09 10:50:00,8.94,8.94,8.9,8.9,279400.0,6.7665,6.7665,6.7362,6.7362,279400.0
2008-04-09 11:00:00,8.91,8.91,8.88,8.88,470200.0,6.7437,6.7437,6.721,6.721,470200.0
2008-04-09 11:10:00,8.88,8.9,8.88,8.88,223800.0,6.721,6.7362,6.721,6.721,223800.0
2008-04-09 11:20:00,8.88,8.89,8.86,8.86,1076000.0,6.721,6.7286,6.7059,6.7059,1076000.0
2008-04-09 11:30:00,8.86,8.88,8.85,8.85,746800.0,6.7059,6.721,6.6983,6.6983,746800.0
2008-04-09 11:40:00,8.85,8.87,8.82,8.82,457200.0,6.6983,6.7135,6.6756,6.6756,457200.0
2008-04-09 11:50:00,8.82,8.83,8.79,8.79,944800.0,6.6756,6.6832,6.6529,6.6529,944800.0
2008-04-09 12:00:00,8.79,8.79,8.77,8.79,741200.0,6.6529,6.6529,6.6378,6.6529,741200.0
2008-04-09 12:10:00,8.8,8.8,8.77,8.78,389600.0,6.6605,6.6605,6.6378,6.6454,389600.0
2008-04-09 12:20:00,8.77,8.78,8.76,8.76,589200.0,6.6378,6.6454,6.6302,6.6302,589200.0
2008-04-09 12:30:00,8.76,8.77,8.75,8.76,749000.0,6.6302,6.6378,6.6226,6.6302,749000.0
2008-04-09 12:40:00,8.77,8.79,8.75,8.75,471600.0,6.6378,6.6529,6.6226,6.6226,471600.0
2008-04-09 12:50:00,8.76,8.76,8.72,8.73,573600.0,6.6302,6.6302,6.5999,6.6075,573600.0
2008-04-09 13:00:00,8.74,8.75,8.72,8.72,1241200.0,6.6151,6.6226,6.5999,6.5999,1241200.0
2008-04-09 13:10:00,8.72,8.74,8.72,8.74,864800.0,6.5999,6.6151,6.5999,6.6151,864800.0
2008-04-09 13:20:00,8.74,8.76,8.73,8.74,739400.0,6.6151,6.6302,6.6075,6.6151,739400.0
2008-04-09 13:30:00,8.74,8.76,8.72,8.76,375600.0,6.6151,6.6302,6.5999,6.6302,375600.0
2008-04-09 13:40:00,8.76,8.76,8.74,8.75,338200.0,6.6302,6.6302,6.6151,6.6226,338200.0
2008-04-09 13:50:00,8.75,8.78,8.75,8.77,746800.0,6.6226,6.6454,6.6226,6.6378,746800.0
2008-04-09 14:00:00,8.78,8.83,8.77,8.82,758600.0,6.6454,6.6832,6.6378,6.6756,758600.0
2008-04-09 14:10:00,8.82,8.83,8.76,8.78,1182200.0,6.6756,6.6832,6.6302,6.6454,1182200.0
2008-04-09 14:20:00,8.78,8.79,8.77,8.78,257000.0,6.6454,6.6529,6.6378,6.6454,257000.0
2008-04-09 14:30:00,8.78,8.78,8.76,8.76,444000.0,6.6454,6.6454,6.6302,6.6302,444000.0
2008-04-09 14:40:00,8.77,8.77,8.74,8.75,693000.0,6.6378,6.6378,6.6151,6.6226,693000.0
2008-04-09 14:50:00,8.76,8.76,8.74,8.75,1017600.0,6.6302,6.6302,6.6151,6.6226,1017600.0
2008-04-09 15:00:00,8.75,8.76,8.69,8.71,1098600.0,6.6226,6.6302,6.5772,6.5924,1098600.0
2008-04-09 15:10:00,8.71,8.72,8.68,8.71,1004200.0,6.5924,6.5999,6.5697,6.5924,1004200.0
2008-04-09 15:20:00,8.71,8.73,8.68,8.68,1493400.0,6.5924,6.6075,6.5697,6.5697,1493400.0
2008-04-09 15:30:00,8.68,8.74,8.68,8.74,1426600.0,6.5697,6.6151,6.5697,6.6151,1426600.0
2008-04-09 15:40:00,8.73,8.74,8.72,8.74,1205000.0,6.6075,6.6151,6.5999,6.6151,1205000.0
2008-04-09 15:50:00,8.74,8.74,8.72,8.74,1075000.0,6.6151,6.6151,6.5999,6.6151,1075000.0
2008-04-10 09:30:00,8.71,8.77,8.7,8.75,733600.0,6.5924,6.6378,6.5848,6.6226,733600.0
2008-04-10 09:40:00,8.75,8.8,8.74,8.78,789200.0,6.6226,6.6605,6.6151,6.6454,789200.0
2008-04-10 09:50:00,8.79,8.8,8.77,8.78,513000.0,6.6529,6.6605,6.6378,6.6454,513000.0
2008-04-10 10:00:00,8.78,8.8,8.74,8.78,747200.0,6.6454,6.6605,6.6151,6.6454,747200.0
2008-04-10 10:10:00,8.78,8.8,8.74,8.76,1390800.0,6.6454,6.6605,6.6151,6.6302,1390800.0
2008-04-10 10:20:00,8.75,8.78,8.74,8.77,1025800.0,6.6226,6.6454,6.6151,6.6378,1025800.0
2008-04-10 10:30:00,8.78,8.78,8.72,8.72,1097400.0,6.6454,6.6454,6.5999,6.5999,1097400.0
2008-04-10 10:40:00,8.72,8.76,8.72,8.75,742400.0,6.5999,6.6302,6.5999,6.6226,742400.0
2008-04-10 10:50:00,8.76,8.76,8.74,8.75,1501800.0,6.6302,6.6302,6.6151,6.6226,1501800.0
2008-04-10 11:00:00,8.75,8.76,8.74,8.76,655800.0,6.6226,6.6302,6.6151,6.6302,655800.0
2008-04-10 11:10:00,8.76,8.77,8.75,8.77,757200.0,6.6302,6.6378,6.6226,6.6378,757200.0
2008-04-10 11:20:00,8.77,8.79,8.76,8.76,552600.0,6.6378,6.6529,6.6302,6.6302,552600.0
2008-04-10 11:30:00,8.77,8.78,8.76,8.76,626800.0,6.6378,6.6454,6.6302,6.6302,626800.0
2008-04-10 11:40:00,8.77,8.82,8.77,8.81,601800.0,6.6378,6.6756,6.6378,6.6681,601800.0
2008-04-10 11:50:00,8.81,8.84,8.79,8.83,614800.0,6.6681,6.6908,6.6529,6.6832,614800.0
2008-04-10 12:00:00,8.83,8.84,8.81,8.81,381600.0,6.6832,6.6908,6.6681,6.6681,381600.0
2008-04-10 12:10:00,8.81,8.82,8.81,8.82,194200.0,6.6681,6.6756,6.6681,6.6756,194200.0
2008-04-10 12:20:00,8.82,8.85,8.81,8.85,261200.0,6.6756,6.6983,6.6681,6.6983,261200.0
2008-04-10 12:30:00,8.84,8.85,8.83,8.85,442200.0,6.6908,6.6983,6.6832,6.6983,442200.0
2008-04-10 12:40:00,8.85,8.85,8.81,8.81,418000.0,6.6983,6.6983,6.6681,6.6681,418000.0
2008-04-10 12:50:00,8.81,8.85,8.8,8.84,400400.0,6.6681,6.6983,6.6605,6.6908,400400.0
2008-04-10 13:00:00,8.84,8.84,8.8,8.8,419000.0,6.6908,6.6908,6.6605,6.6605,419000.0
2008-04-10 13:10:00,8.81,8.81,8.79,8.8,575800.0,6.6681,6.6681,6.6529,6.6605,575800.0
2008-04-10 13:20:00,8.8,8.83,8.8,8.83,459000.0,6.6605,6.6832,6.6605,6.6832,459000.0
2008-04-10 13:30:00,8.82,8.84,8.81,8.84,731000.0,6.6756,6.6908,6.6681,6.6908,731000.0
2008-04-10 13:40:00,8.84,8.87,8.83,8.86,605000.0,6.6908,6.7135,6.6832,6.7059,605000.0
2008-04-10 13:50:00,8.86,8.87,8.85,8.86,633600.0,6.7059,6.7135,6.6983,6.7059,633600.0
2008-04-10 14:00:00,8.86,8.87,8.85,8.85,522000.0,6.7059,6.7135,6.6983,6.6983,522000.0
2008-04-10 14:10:00,8.86,8.87,8.84,8.84,610200.0,6.7059,6.7135,6.6908,6.6908,610200.0
2008-04-10 14:20:00,8.84,8.85,8.82,8.84,609400.0,6.6908,6.6983,6.6756,6.6908,609400.0
2008-04-10 14:30:00,8.83,8.85,8.81,8.84,618600.0,6.6832,6.6983,6.6681,6.6908,618600.0
2008-04-10 14:40:00,8.84,8.85,8.82,8.85,550000.0,6.6908,6.6983,6.6756,6.6983,550000.0
2008-04-10 14:50:00,8.84,8.86,8.83,8.84,591800.0,6.6908,6.7059,6.6832,6.6908,591800.0
2008-04-10 15:00:00,8.84,8.85,8.84,8.85,194400.0,6.6908,6.6983,6.6908,6.6983,194400.0
2008-04-10 15:10:00,8.85,8.85,8.84,8.84,587000.0,6.6983,6.6983,6.6908,6.6908,587000.0
2008-04-10 15:20:00,8.85,8.85,8.81,8.82,661400.0,6.6983,6.6983,6.6681,6.6756,661400.0
2008-04-10 15:30:00,8.82,8.82,8.78,8.79,766000.0,6.6756,6.6756,6.6454,6.6529,766000.0
2008-04-10 15:40:00,8.79,8.79,8.74,8.75,1029200.0,6.6529,6.6529,6.6151,6.6226,1029200.0
2008-04-10 15:50:00,8.75,8.79,8.75,8.77,2191800.0,6.6226,6.6529,6.6226,6.6378,2191800.0
2008-04-11 09:30:00,8.75,8.75,8.65,8.68,508800.0,6.6226,6.6226,6.547,6.5697,508800.0
2008-04-11 09:40:00,8.67,8.71,8.67,8.67,363200.0,6.5621,6.5924,6.5621,6.5621,363200.0
2008-04-11 09:50:00,8.67,8.67,8.63,8.63,503600.0,6.5621,6.5621,6.5318,6.5318,503600.0
2008-04-11 10:00:00,8.63,8.66,8.61,8.62,1087200.0,6.5318,6.5545,6.5167,6.5243,1087200.0
2008-04-11 10:10:00,8.61,8.65,8.61,8.65,382600.0,6.5167,6.547,6.5167,6.547,382600.0
2008-04-11 10:20:00,8.65,8.65,8.62,8.64,642600.0,6.547,6.547,6.5243,6.5394,642600.0
2008-04-11 10:30:00,8.64,8.66,8.63,8.64,574000.0,6.5394,6.5545,6.5318,6.5394,574000.0
2008-04-11 10:40:00,8.64,8.69,8.63,8.68,477600.0,6.5394,6.5772,6.5318,6.5697,477600.0
2008-04-11 10:50:00,8.68,8.72,8.68,8.71,680600.0,6.5697,6.5999,6.5697,6.5924,680600.0
2008-04-11 11:00:00,8.7,8.72,8.69,8.72,410000.0,6.5848,6.5999,6.5772,6.5999,410000.0
2008-04-11 11:10:00,8.72,8.73,8.68,8.7,289000.0,6.5999,6.6075,6.5697,6.5848,289000.0
2008-04-11 11:20:00,8.7,8.72,8.7,8.71,477000.0,6.5848,6.5999,6.5848,6.5924,477000.0
2008-04-11 11:30:00,8.71,8.72,8.71,8.71,139400.0,6.5924,6.5999,6.5924,6.5924,139400.0
2008-04-11 11:40:00,8.72,8.72,8.68,8.69,277800.0,6.5999,6.5999,6.5697,6.5772,277800.0
2008-04-11 11:50:00,8.69,8.7,8.68,8.7,139600.0,6.5772,6.5848,6.5697,6.5848,139600.0
2008-04-11 12:00:00,8.7,8.7,8.67,8.68,246000.0,6.5848,6.5848,6.5621,6.5697,246000.0
2008-04-11 12:10:00,8.67,8.68,8.67,8.67,91800.0,6.5621,6.5697,6.5621,6.5621,91800.0
2008-04-11 12:20:00,8.67,8.67,8.62,8.62,841600.0,6.5621,6.5621,6.5243,6.5243,841600.0
2008-04-11 12:30:00,8.62,8.64,8.62,8.63,764600.0,6.5243,6.5394,6.5243,6.5318,764600.0
2008-04-11 12:40:00,8.63,8.65,8.63,8.65,490600.0,6.5318,6.547,6.5318,6.547,490600.0
2008-04-11 12:50:00,8.65,8.68,8.65,8.67,645000.0,6.547,6.5697,6.547,6.5621,645000.0
2008-04-11 13:00:00,8.66,8.68,8.66,8.68,233600.0,6.5545,6.5697,6.5545,6.5697,233600.0
2008-04-11 13:10:00,8.68,8.69,8.68,8.69,162000.0,6.5697,6.5772,6.5697,6.5772,162000.0
2008-04-11 13:20:00,8.68,8.69,8.67,8.68,318000.0,6.5697,6.5772,6.5621,6.5697,318000.0
2008-04-11 13:30:00,8.68,8.7,8.68,8.69,304000.0,6.5697,6.5848,6.5697,6.5772,304000.0
2008-04-11 13:40:00,8.7,8.7,8.68,8.68,222800.0,6.5848,6.5848,6.5697,6.5697,222800.0
2008-04-11 13:50:00,8.68,8.69,8.67,8.68,324000.0,6.5697,6.5772,6.5621,6.5697,324000.0
2008-04-11 14:00:00,8.67,8.69,8.67,8.69,537800.0,6.5621,6.5772,6.5621,6.5772,537800.0
2008-04-11 14:10:00,8.69,8.71,8.66,8.67,615600.0,6.5772,6.5924,6.5545,6.5621,615600.0
2008-04-11 14:20:00,8.67,8.67,8.66,8.67,252400.0,6.5621,6.5621,6.5545,6.5621,252400.0
2008-04-11 14:30:00,8.67,8.67,8.67,8.67,194400.0,6.5621,6.5621,6.5621,6.5621,194400.0
2008-04-11 14:40:00,8.67,8.68,8.67,8.68,351800.0,6.5621,6.5697,6.5621,6.5697,351800.0
2008-04-11 14:50:00,8.68,8.69,8.68,8.69,285800.0,6.5697,6.5772,6.5697,6.5772,285800.0
2008-04-11 15:00:00,8.69,8.69,8.68,8.68,473600.0,6.5772,6.5772,6.5697,6.5697,473600.0
2008-04-11 15:10:00,8.68,8.68,8.64,8.67,445600.0,6.5697,6.5697,6.5394,6.5621,445600.0
2008-04-11 15:20:00,8.67,8.67,8.66,8.67,201600.0,6.5621,6.5621,6.5545,6.5621,201600.0
2008-04-11 15:30:00,8.66,8.67,8.63,8.63,674400.0,6.5545,6.5621,6.5318,6.5318,674400.0
2008-04-11 15:40:00,8.63,8.63,8.63,8.63,536400.0,6.5318,6.5318,6.5318,6.5318,536400.0
2008-04-11 15:50:00,8.63,8.64,8.59,8.63,2860000.0,6.5318,6.5394,6.5015,6.5318,2860000.0
2008-04-14 09:30:00,8.61,8.63,8.59,8.62,768400.0,6.5167,6.5318,6.5015,6.5243,768400.0
2008-04-14 09:40:00,8.63,8.63,8.58,8.59,473000.0,6.5318,6.5318,6.494,6.5015,473000.0
2008-04-14 09:50:00,8.59,8.62,8.57,8.6,519200.0,6.5015,6.5243,6.4864,6.5091,519200.0
2008-04-14 10:00:00,8.6,8.6,8.56,8.56,740600.0,6.5091,6.5091,6.4788,6.4788,740600.0
2008-04-14 10:10:00,8.56,8.58,8.55,8.56,691200.0,6.4788,6.494,6.4713,6.4788,691200.0
2008-04-14 10:20:00,8.56,8.57,8.54,8.56,974200.0,6.4788,6.4864,6.4637,6.4788,974200.0
2008-04-14 10:30:00,8.56,8.59,8.56,8.57,365400.0,6.4788,6.5015,6.4788,6.4864,365400.0
2008-04-14 10:40:00,8.58,8.59,8.54,8.55,514400.0,6.494,6.5015,6.4637,6.4713,514400.0
2008-04-14 10:50:00,8.55,8.58,8.53,8.56,456800.0,6.4713,6.494,6.4561,6.4788,456800.0
2008-04-14 11:00:00,8.56,8.58,8.55,8.55,556800.0,6.4788,6.494,6.4713,6.4713,556800.0
2008-04-14 11:10:00,8.55,8.56,8.55,8.55,189800.0,6.4713,6.4788,6.4713,6.4713,189800.0
2008-04-14 11:20:00,8.55,8.57,8.53,8.54,449400.0,6.4713,6.4864,6.4561,6.4637,449400.0
2008-04-14 11:30:00,8.54,8.54,8.52,8.52,438200.0,6.4637,6.4637,6.4486,6.4486,438200.0
2008-04-14 11:40:00,8.52,8.54,8.52,8.54,176800.0,6.4486,6.4637,6.4486,6.4637,176800.0
2008-04-14 11:50:00,8.54,8.54,8.51,8.52,484600.0,6.4637,6.4637,6.441,6.4486,484600.0
2008-04-14 12:00:00,8.52,8.53,8.51,8.52,214200.0,6.4486,6.4561,6.441,6.4486,214200.0
2008-04-14 12:10:00,8.52,8.53,8.51,8.52,157800.0,6.4486,6.4561,6.441,6.4486,157800.0
2008-04-14 12:20:00,8.52,8.55,8.52,8.55,259400.0,6.4486,6.4713,6.4486,6.4713,259400.0
2008-04-14 12:30:00,8.55,8.56,8.55,8.56,113600.0,6.4713,6.4788,6.4713,6.4788,113600.0
2008-04-14 12:40:00,8.56,8.59,8.55,8.59,446800.0,6.4788,6.5015,6.4713,6.5015,446800.0
2008-04-14 12:50:00,8.59,8.61,8.58,8.58,523600.0,6.5015,6.5167,6.494,6.494,523600.0
2008-04-14 13:00:00,8.58,8.58,8.56,8.58,232200.0,6.494,6.494,6.4788,6.494,232200.0
2008-04-14 13:10:00,8.58,8.59,8.56,8.56,191800.0,6.494,6.5015,6.4788,6.4788,191800.0
2008-04-14 13:20:00,8.56,8.58,8.56,8.56,145800.0,6.4788,6.494,6.4788,6.4788,145800.0
2008-04-14 13:30:00,8.56,8.56,8.54,8.55,133200.0,6.4788,6.4788,6.4637,6.4713,133200.0
2008-04-14 13:40:00,8.54,8.55,8.53,8.53,155600.0,6.4637,6.4713,6.4561,6.4561,155600.0
2008-04-14 13:50:00,8.53,8.53,8.52,8.53,211400.0,6.4561,6.4561,6.4486,6.4561,211400.0
2008-04-14 14:00:00,8.53,8.54,8.51,8.52,281600.0,6.4561,6.4637,6.441,6.4486,281600.0
2008-04-14 14:10:00,8.52,8.53,8.51,8.51,250200.0,6.4486,6.4561,6.441,6.441,250200.0
2008-04-14 14:20:00,8.51,8.53,8.51,8.51,295200.0,6.441,6.4561,6.441,6.441,295200.0
2008-04-14 14:30:00,8.51,8.53,8.51,8.52,242800.0,6.441,6.4561,6.441,6.4486,242800.0
2008-04-14 14:40:00,8.52,8.54,8.52,8.52,182000.0,6.4486,6.4637,6.4486,6.4486,182000.0
2008-04-14 14:50:00,8.52,8.52,8.51,8.52,242600.0,6.4486,6.4486,6.441,6.4486,242600.0
2008-04-14 15:00:00,8.52,8.53,8.51,8.52,377600.0,6.4486,6.4561,6.441,6.4486,377600.0
2008-04-14 15:10:00,8.52,8.53,8.52,8.52,145000.0,6.4486,6.4561,6.4486,6.4486,145000.0
2008-04-14 15:20:00,8.52,8.52,8.5,8.51,414600.0,6.4486,6.4486,6.4334,6.441,414600.0
2008-04-14 15:30:00,8.51,8.51,8.49,8.49,1018200.0,6.441,6.441,6.4259,6.4259,1018200.0
2008-04-14 15:40:00,8.49,8.49,8.46,8.46,2028200.0,6.4259,6.4259,6.4032,6.4032,2028200.0
2008-04-14 15:50:00,8.46,8.5,8.44,8.49,5341000.0,6.4032,6.4334,6.388,6.4259,5341000.0
2008-04-15 09:30:00,8.51,8.59,8.5,8.59,684200.0,6.441,6.5015,6.4334,6.5015,684200.0
2008-04-15 09:40:00,8.59,8.6,8.5,8.52,569600.0,6.5015,6.5091,6.4334,6.4486,569600.0
2008-04-15 09:50:00,8.53,8.53,8.49,8.49,832200.0,6.4561,6.4561,6.4259,6.4259,832200.0
2008-04-15 10:00:00,8.49,8.53,8.48,8.48,536000.0,6.4259,6.4561,6.4183,6.4183,536000.0
2008-04-15 10:10:00,8.48,8.51,8.48,8.5,516400.0,6.4183,6.441,6.4183,6.4334,516400.0
2008-04-15 10:20:00,8.5,8.51,8.49,8.5,579600.0,6.4334,6.441,6.4259,6.4334,579600.0
2008-04-15 10:30:00,8.5,8.54,8.49,8.54,384800.0,6.4334,6.4637,6.4259,6.4637,384800.0
2008-04-15 10:40:00,8.54,8.58,8.51,8.56,456200.0,6.4637,6.494,6.441,6.4788,456200.0
2008-04-15 10:50:00,8.56,8.56,8.52,8.55,280200.0,6.4788,6.4788,6.4486,6.4713,280200.0
2008-04-15 11:00:00,8.55,8.55,8.5,8.5,190800.0,6.4713,6.4713,6.4334,6.4334,190800.0
2008-04-15 11:10:00,8.5,8.54,8.5,8.53,463400.0,6.4334,6.4637,6.4334,6.4561,463400.0
2008-04-15 11:20:00,8.53,8.54,8.51,8.52,475200.0,6.4561,6.4637,6.441,6.4486,475200.0
2008-04-15 11:30:00,8.52,8.53,8.51,8.52,125200.0,6.4486,6.4561,6.441,6.4486,125200.0
2008-04-15 11:40:00,8.52,8.53,8.51,8.53,125400.0,6.4486,6.4561,6.441,6.4561,125400.0
2008-04-15 11:50:00,8.53,8.53,8.51,8.51,127000.0,6.4561,6.4561,6.441,6.441,127000.0
2008-04-15 12:00:00,8.51,8.52,8.51,8.51,133400.0,6.441,6.4486,6.441,6.441,133400.0
2008-04-15 12:10:00,8.51,8.52,8.5,8.5,148000.0,6.441,6.4486,6.4334,6.4334,148000.0
2008-04-15 12:20:00,8.5,8.51,8.5,8.51,101200.0,6.4334,6.441,6.4334,6.441,101200.0
2008-04-15 12:30:00,8.51,8.54,8.51,8.54,181200.0,6.441,6.4637,6.441,6.4637,181200.0
2008-04-15 12:40:00,8.54,8.54,8.52,8.53,209800.0,6.4637,6.4637,6.4486,6.4561,209800.0
2008-04-15 12:50:00,8.53,8.54,8.53,8.54,108200.0,6.4561,6.4637,6.4561,6.4637,108200.0
2008-04-15 13:00:00,8.53,8.54,8.53,8.53,107000.0,6.4561,6.4637,6.4561,6.4561,107000.0
2008-04-15 13:10:00,8.53,8.55,8.53,8.55,173000.0,6.4561,6.4713,6.4561,6.4713,173000.0
2008-04-15 13:20:00,8.55,8.55,8.55,8.55,72000.0,6.4713,6.4713,6.4713,6.4713,72000.0
2008-04-15 13:30:00,8.55,8.58,8.55,8.58,749600.0,6.4713,6.494,6.4713,6.494,749600.0
2008-04-15 13:40:00,8.58,8.61,8.57,8.61,531200.0,6.494,6.5167,6.4864,6.5167,531200.0
2008-04-15 13:50:00,8.6,8.65,8.6,8.65,815400.0,6.5091,6.547,6.5091,6.547,815400.0
2008-04-15 14:00:00,8.64,8.65,8.64,8.64,585200.0,6.5394,6.547,6.5394,6.5394,585200.0
2008-04-15 14:10:00,8.64,8.67,8.63,8.63,500400.0,6.5394,6.5621,6.5318,6.5318,500400.0
2008-04-15 14:20:00,8.63,8.63,8.63,8.63,224800.0,6.5318,6.5318,6.5318,6.5318,224800.0
2008-04-15 14:30:00,8.63,8.63,8.62,8.63,816400.0,6.5318,6.5318,6.5243,6.5318,816400.0
2008-04-15 14:40:00,8.63,8.65,8.63,8.63,623800.0,6.5318,6.547,6.5318,6.5318,623800.0
2008-04-15 14:50:00,8.63,8.64,8.63,8.63,424600.0,6.5318,6.5394,6.5318,6.5318,424600.0
2008-04-15 15:00:00,8.63,8.63,8.54,8.63,349200.0,6.5318,6.5318,6.4637,6.5318,349200.0
2008-04-15 15:10:00,8.63,8.64,8.63,8.63,312000.0,6.5318,6.5394,6.5318,6.5318,312000.0
2008-04-15 15:20:00,8.63,8.67,8.63,8.66,861200.0,6.5318,6.5621,6.5318,6.5545,861200.0
2008-04-15 15:30:00,8.67,8.68,8.66,8.68,857400.0,6.5621,6.5697,6.5545,6.5697,857400.0
2008-04-15 15:40:00,8.68,8.68,8.65,8.65,720000.0,6.5697,6.5697,6.547,6.547,720000.0
2008-04-15 15:50:00,8.66,8.68,8.65,8.67,1743000.0,6.5545,6.5697,6.547,6.5621,1743000.0
2008-04-16 09:30:00,8.69,8.72,8.66,8.66,427000.0,6.5772,6.5999,6.5545,6.5545,427000.0
2008-04-16 09:40:00,8.66,8.71,8.63,8.7,297000.0,6.5545,6.5924,6.5318,6.5848,297000.0
2008-04-16 09:50:00,8.7,8.7,8.63,8.67,381200.0,6.5848,6.5848,6.5318,6.5621,381200.0
2008-04-16 10:00:00,8.67,8.68,8.61,8.62,369800.0,6.5621,6.5697,6.5167,6.5243,369800.0
2008-04-16 10:10:00,8.62,8.63,8.61,8.63,322600.0,6.5243,6.5318,6.5167,6.5318,322600.0
2008-04-16 10:20:00,8.63,8.74,8.63,8.72,810200.0,6.5318,6.6151,6.5318,6.5999,810200.0
2008-04-16 10:30:00,8.72,8.75,8.72,8.72,539000.0,6.5999,6.6226,6.5999,6.5999,539000.0
2008-04-16 10:40:00,8.72,8.73,8.69,8.72,301200.0,6.5999,6.6075,6.5772,6.5999,301200.0
2008-04-16 10:50:00,8.72,8.74,8.72,8.74,159200.0,6.5999,6.6151,6.5999,6.6151,159200.0
2008-04-16 11:00:00,8.74,8.75,8.71,8.71,321600.0,6.6151,6.6226,6.5924,6.5924,321600.0
2008-04-16 11:10:00,8.71,8.75,8.71,8.75,326000.0,6.5924,6.6226,6.5924,6.6226,326000.0
2008-04-16 11:20:00,8.75,8.76,8.74,8.74,342800.0,6.6226,6.6302,6.6151,6.6151,342800.0
2008-04-16 11:30:00,8.74,8.79,8.74,8.78,503400.0,6.6151,6.6529,6.6151,6.6454,503400.0
2008-04-16 11:40:00,8.78,8.79,8.72,8.77,274800.0,6.6454,6.6529,6.5999,6.6378,274800.0
2008-04-16 11:50:00,8.77,8.8,8.77,8.79,319400.0,6.6378,6.6605,6.6378,6.6529,319400.0
2008-04-16 12:00:00,8.79,8.8,8.78,8.8,251000.0,6.6529,6.6605,6.6454,6.6605,251000.0
2008-04-16 12:10:00,8.8,8.84,8.72,8.83,425600.0,6.6605,6.6908,6.5999,6.6832,425600.0
2008-04-16 12:20:00,8.82,8.83,8.81,8.81,242400.0,6.6756,6.6832,6.6681,6.6681,242400.0
2008-04-16 12:30:00,8.82,8.84,8.8,8.8,333800.0,6.6756,6.6908,6.6605,6.6605,333800.0
2008-04-16 12:40:00,8.8,8.83,8.8,8.81,705200.0,6.6605,6.6832,6.6605,6.6681,705200.0
2008-04-16 12:50:00,8.81,8.82,8.8,8.81,317000.0,6.6681,6.6756,6.6605,6.6681,317000.0
2008-04-16 13:00:00,8.8,8.8,8.77,8.79,365800.0,6.6605,6.6605,6.6378,6.6529,365800.0
2008-04-16 13:10:00,8.79,8.8,8.78,8.79,214000.0,6.6529,6.6605,6.6454,6.6529,214000.0
2008-04-16 13:20:00,8.78,8.8,8.78,8.78,357600.0,6.6454,6.6605,6.6454,6.6454,357600.0
2008-04-16 13:30:00,8.78,8.78,8.74,8.76,332000.0,6.6454,6.6454,6.6151,6.6302,332000.0
2008-04-16 13:40:00,8.75,8.78,8.74,8.77,295600.0,6.6226,6.6454,6.6151,6.6378,295600.0
2008-04-16 13:50:00,8.78,8.79,8.76,8.77,272400.0,6.6454,6.6529,6.6302,6.6378,272400.0
2008-04-16 14:00:00,8.77,8.78,8.76,8.76,451800.0,6.6378,6.6454,6.6302,6.6302,451800.0
2008-04-16 14:10:00,8.76,8.78,8.76,8.78,171200.0,6.6302,6.6454,6.6302,6.6454,171200.0
2008-04-16 14:20:00,8.77,8.79,8.77,8.78,268000.0,6.6378,6.6529,6.6378,6.6454,268000.0
2008-04-16 14:30:00,8.78,8.79,8.77,8.77,500000.0,6.6454,6.6529,6.6378,6.6378,500000.0
2008-04-16 14:40:00,8.77,8.78,8.76,8.77,380000.0,6.6378,6.6454,6.6302,6.6378,380000.0
2008-04-16 14:50:00,8.77,8.81,8.77,8.79,634800.0,6.6378,6.6681,6.6378,6.6529,634800.0
2008-04-16 15:00:00,8.79,8.81,8.78,8.81,393800.0,6.6529,6.6681,6.6454,6.6681,393800.0
2008-04-16 15:10:00,8.81,8.84,8.8,8.82,614000.0,6.6681,6.6908,6.6605,6.6756,614000.0
2008-04-16 15:20:00,8.82,8.84,8.8,8.83,761200.0,6.6756,6.6908,6.6605,6.6832,761200.0
2008-04-16 15:30:00,8.83,8.83,8.8,8.81,779400.0,6.6832,6.6832,6.6605,6.6681,779400.0
2008-04-16 15:40:00,8.81,8.84,8.81,8.83,615800.0,6.6681,6.6908,6.6681,6.6832,615800.0
2008-04-16 15:50:00,8.84,8.85,8.83,8.84,1547400.0,6.6908,6.6983,6.6832,6.6908,1547400.0
2008-04-17 09:30:00,8.88,8.88,8.74,8.76,588600.0,6.721,6.721,6.6151,6.6302,588600.0
2008-04-17 09:40:00,8.76,8.78,8.74,8.74,327200.0,6.6302,6.6454,6.6151,6.6151,327200.0
2008-04-17 09:50:00,8.74,8.74,8.72,8.72,346400.0,6.6151,6.6151,6.5999,6.5999,346400.0
2008-04-17 10:00:00,8.72,8.77,8.69,8.77,489600.0,6.5999,6.6378,6.5772,6.6378,489600.0
2008-04-17 10:10:00,8.77,8.83,8.77,8.81,445200.0,6.6378,6.6832,6.6378,6.6681,445200.0
2008-04-17 10:20:00,8.81,8.81,8.79,8.8,186600.0,6.6681,6.6681,6.6529,6.6605,186600.0
2008-04-17 10:30:00,8.79,8.82,8.78,8.82,177400.0,6.6529,6.6756,6.6454,6.6756,177400.0
2008-04-17 10:40:00,8.82,8.83,8.81,8.82,236600.0,6.6756,6.6832,6.6681,6.6756,236600.0
2008-04-17 10:50:00,8.82,8.83,8.81,8.83,294200.0,6.6756,6.6832,6.6681,6.6832,294200.0
2008-04-17 11:00:00,8.82,8.83,8.8,8.8,221200.0,6.6756,6.6832,6.6605,6.6605,221200.0
2008-04-17 11:10:00,8.8,8.83,8.8,8.83,180200.0,6.6605,6.6832,6.6605,6.6832,180200.0
2008-04-17 11:20:00,8.83,8.84,8.82,8.83,498600.0,6.6832,6.6908,6.6756,6.6832,498600.0
2008-04-17 11:30:00,8.83,8.83,8.81,8.81,365000.0,6.6832,6.6832,6.6681,6.6681,365000.0
2008-04-17 11:40:00,8.82,8.82,8.8,8.81,197200.0,6.6756,6.6756,6.6605,6.6681,197200.0
2008-04-17 11:50:00,8.81,8.82,8.81,8.81,284400.0,6.6681,6.6756,6.6681,6.6681,284400.0
2008-04-17 12:00:00,8.81,8.83,8.81,8.83,172600.0,6.6681,6.6832,6.6681,6.6832,172600.0
2008-04-17 12:10:00,8.83,8.83,8.82,8.82,104000.0,6.6832,6.6832,6.6756,6.6756,104000.0
2008-04-17 12:20:00,8.83,8.83,8.81,8.83,162200.0,6.6832,6.6832,6.6681,6.6832,162200.0
2008-04-17 12:30:00,8.82,8.83,8.81,8.83,198000.0,6.6756,6.6832,6.6681,6.6832,198000.0
2008-04-17 12:40:00,8.82,8.84,8.82,8.83,179200.0,6.6756,6.6908,6.6756,6.6832,179200.0
2008-04-17 12:50:00,8.83,8.85,8.83,8.84,174600.0,6.6832,6.6983,6.6832,6.6908,174600.0
2008-04-17 13:00:00,8.84,8.86,8.84,8.85,172200.0,6.6908,6.7059,6.6908,6.6983,172200.0
2008-04-17 13:10:00,8.84,8.85,8.84,8.85,107000.0,6.6908,6.6983,6.6908,6.6983,107000.0
2008-04-17 13:20:00,8.85,8.86,8.84,8.86,156800.0,6.6983,6.7059,6.6908,6.7059,156800.0
2008-04-17 13:30:00,8.86,8.86,8.81,8.83,457600.0,6.7059,6.7059,6.6681,6.6832,457600.0
2008-04-17 13:40:00,8.84,8.85,8.81,8.81,372200.0,6.6908,6.6983,6.6681,6.6681,372200.0
2008-04-17 13:50:00,8.81,8.81,8.78,8.78,335600.0,6.6681,6.6681,6.6454,6.6454,335600.0
2008-04-17 14:00:00,8.79,8.79,8.78,8.79,194200.0,6.6529,6.6529,6.6454,6.6529,194200.0
2008-04-17 14:10:00,8.78,8.79,8.78,8.78,173200.0,6.6454,6.6529,6.6454,6.6454,173200.0
2008-04-17 14:20:00,8.78,8.79,8.74,8.74,727200.0,6.6454,6.6529,6.6151,6.6151,727200.0
2008-04-17 14:30:00,8.74,8.75,8.74,8.74,323200.0,6.6151,6.6226,6.6151,6.6151,323200.0
2008-04-17 14:40:00,8.74,8.74,8.72,8.73,327800.0,6.6151,6.6151,6.5999,6.6075,327800.0
2008-04-17 14:50:00,8.73,8.73,8.71,8.72,927400.0,6.6075,6.6075,6.5924,6.5999,927400.0
2008-04-17 15:00:00,8.72,8.75,8.72,8.75,501600.0,6.5999,6.6226,6.5999,6.6226,501600.0
2008-04-17 15:10:00,8.74,8.8,8.73,8.8,569800.0,6.6151,6.6605,6.6075,6.6605,569800.0
2008-04-17 15:20:00,8.8,8.8,8.78,8.79,382400.0,6.6605,6.6605,6.6454,6.6529,382400.0
2008-04-17 15:30:00,8.79,8.83,8.79,8.81,385400.0,6.6529,6.6832,6.6529,6.6681,385400.0
2008-04-17 15:40:00,8.81,8.82,8.81,8.82,432800.0,6.6681,6.6756,6.6681,6.6756,432800.0
2008-04-17 15:50:00,8.81,8.86,8.81,8.83,1795600.0,6.6681,6.7059,6.6681,6.6832,1795600.0
2008-04-18 09:30:00,8.96,9.04,8.9,9.03,2671600.0,6.7816,6.8421,6.7362,6.8346,2671600.0
2008-04-18 09:40:00,9.03,9.04,9.02,9.03,576400.0,6.8346,6.8421,6.827,6.8346,576400.0
2008-04-18 09:50:00,9.03,9.04,8.99,8.99,764000.0,6.8346,6.8421,6.8043,6.8043,764000.0
2008-04-18 10:00:00,8.99,9.0,8.97,8.99,557200.0,6.8043,6.8119,6.7892,6.8043,557200.0
2008-04-18 10:10:00,8.99,9.01,8.98,9.0,328000.0,6.8043,6.8194,6.7967,6.8119,328000.0
2008-04-18 10:20:00,9.0,9.02,8.99,9.0,982800.0,6.8119,6.827,6.8043,6.8119,982800.0
2008-04-18 10:30:00,9.01,9.02,9.0,9.02,597800.0,6.8194,6.827,6.8119,6.827,597800.0
2008-04-18 10:40:00,9.02,9.03,9.0,9.0,653000.0,6.827,6.8346,6.8119,6.8119,653000.0
2008-04-18 10:50:00,9.01,9.01,8.98,8.99,382000.0,6.8194,6.8194,6.7967,6.8043,382000.0
2008-04-18 11:00:00,8.99,9.03,8.99,9.01,628400.0,6.8043,6.8346,6.8043,6.8194,628400.0
2008-04-18 11:10:00,9.0,9.02,8.98,9.01,452400.0,6.8119,6.827,6.7967,6.8194,452400.0
2008-04-18 11:20:00,9.01,9.03,9.0,9.03,712400.0,6.8194,6.8346,6.8119,6.8346,712400.0
2008-04-18 11:30:00,9.03,9.06,9.03,9.06,799800.0,6.8346,6.8573,6.8346,6.8573,799800.0
2008-04-18 11:40:00,9.06,9.08,9.06,9.07,230600.0,6.8573,6.8724,6.8573,6.8648,230600.0
2008-04-18 11:50:00,9.07,9.08,9.06,9.07,221600.0,6.8648,6.8724,6.8573,6.8648,221600.0
2008-04-18 12:00:00,9.07,9.09,9.06,9.08,427800.0,6.8648,6.88,6.8573,6.8724,427800.0
2008-04-18 12:10:00,9.08,9.09,9.08,9.09,160600.0,6.8724,6.88,6.8724,6.88,160600.0
2008-04-18 12:20:00,9.08,9.09,9.08,9.08,161000.0,6.8724,6.88,6.8724,6.8724,161000.0
2008-04-18 12:30:00,9.08,9.09,9.07,9.08,274800.0,6.8724,6.88,6.8648,6.8724,274800.0
2008-04-18 12:40:00,9.09,9.1,9.09,9.09,294600.0,6.88,6.8876,6.88,6.88,294600.0
2008-04-18 12:50:00,9.09,9.09,9.09,9.09,197800.0,6.88,6.88,6.88,6.88,197800.0
2008-04-18 13:00:00,9.09,9.12,9.09,9.12,280200.0,6.88,6.9027,6.88,6.9027,280200.0
2008-04-18 13:10:00,9.12,9.13,9.11,9.12,211000.0,6.9027,6.9103,6.8951,6.9027,211000.0
2008-04-18 13:20:00,9.12,9.13,9.12,9.13,362600.0,6.9027,6.9103,6.9027,6.9103,362600.0
2008-04-18 13:30:00,9.13,9.15,9.12,9.13,428800.0,6.9103,6.9254,6.9027,6.9103,428800.0
2008-04-18 13:40:00,9.12,9.13,9.12,9.13,230600.0,6.9027,6.9103,6.9027,6.9103,230600.0
2008-04-18 13:50:00,9.13,9.13,9.11,9.12,311200.0,6.9103,6.9103,6.8951,6.9027,311200.0
2008-04-18 14:00:00,9.12,9.12,9.09,9.09,267800.0,6.9027,6.9027,6.88,6.88,267800.0
2008-04-18 14:10:00,9.09,9.11,9.07,9.11,521800.0,6.88,6.8951,6.8648,6.8951,521800.0
2008-04-18 14:20:00,9.11,9.13,9.11,9.11,731600.0,6.8951,6.9103,6.8951,6.8951,731600.0
2008-04-18 14:30:00,9.11,9.13,9.11,9.13,617400.0,6.8951,6.9103,6.8951,6.9103,617400.0
2008-04-18 14:40:00,9.13,9.15,9.13,9.15,669200.0,6.9103,6.9254,6.9103,6.9254,669200.0
2008-04-18 14:50:00,9.15,9.16,9.15,9.15,471000.0,6.9254,6.933,6.9254,6.9254,471000.0
2008-04-18 15:00:00,9.15,9.15,9.13,9.15,442400.0,6.9254,6.9254,6.9103,6.9254,442400.0
2008-04-18 15:10:00,9.15,9.15,9.13,9.13,466000.0,6.9254,6.9254,6.9103,6.9103,466000.0
2008-04-18 15:20:00,9.13,9.13,9.11,9.13,699200.0,6.9103,6.9103,6.8951,6.9103,699200.0
2008-04-18 15:30:00,9.13,9.13,9.11,9.11,553600.0,6.9103,6.9103,6.8951,6.8951,553600.0
2008-04-18 15:40:00,9.12,9.12,9.09,9.1,825200.0,6.9027,6.9027,6.88,6.8876,825200.0
2008-04-18 15:50:00,9.1,9.15,9.1,9.14,2040600.0,6.8876,6.9254,6.8876,6.9178,2040600.0
2008-04-21 09:30:00,9.06,9.1,9.02,9.02,783200.0,6.8573,6.8876,6.827,6.827,783200.0
2008-04-21 09:40:00,9.02,9.03,9.01,9.03,780200.0,6.827,6.8346,6.8194,6.8346,780200.0
2008-04-21 09:50:00,9.03,9.03,8.98,9.0,862600.0,6.8346,6.8346,6.7967,6.8119,862600.0
2008-04-21 10:00:00,8.99,9.02,8.99,9.01,1122200.0,6.8043,6.827,6.8043,6.8194,1122200.0
2008-04-21 10:10:00,9.01,9.02,8.97,8.99,1669800.0,6.8194,6.827,6.7892,6.8043,1669800.0
2008-04-21 10:20:00,8.99,9.0,8.97,9.0,1076000.0,6.8043,6.8119,6.7892,6.8119,1076000.0
2008-04-21 10:30:00,8.99,9.02,8.99,9.01,1537400.0,6.8043,6.827,6.8043,6.8194,1537400.0
2008-04-21 10:40:00,9.01,9.02,9.0,9.0,283000.0,6.8194,6.827,6.8119,6.8119,283000.0
2008-04-21 10:50:00,9.0,9.01,8.99,8.99,8546000.0,6.8119,6.8194,6.8043,6.8043,8546000.0
2008-04-21 11:00:00,8.99,9.02,8.99,9.01,682400.0,6.8043,6.827,6.8043,6.8194,682400.0
2008-04-21 11:10:00,9.01,9.04,9.01,9.04,371400.0,6.8194,6.8421,6.8194,6.8421,371400.0
2008-04-21 11:20:00,9.04,9.06,9.04,9.06,175800.0,6.8421,6.8573,6.8421,6.8573,175800.0
2008-04-21 11:30:00,9.06,9.06,9.02,9.02,343600.0,6.8573,6.8573,6.827,6.827,343600.0
2008-04-21 11:40:00,9.02,9.03,9.02,9.03,107600.0,6.827,6.8346,6.827,6.8346,107600.0
2008-04-21 11:50:00,9.03,9.04,9.02,9.04,456000.0,6.8346,6.8421,6.827,6.8421,456000.0
2008-04-21 12:00:00,9.04,9.05,9.04,9.05,1131400.0,6.8421,6.8497,6.8421,6.8497,1131400.0
2008-04-21 12:10:00,9.05,9.05,9.03,9.03,123800.0,6.8497,6.8497,6.8346,6.8346,123800.0
2008-04-21 12:20:00,9.03,9.05,9.03,9.05,256000.0,6.8346,6.8497,6.8346,6.8497,256000.0
2008-04-21 12:30:00,9.05,9.05,9.03,9.05,461800.0,6.8497,6.8497,6.8346,6.8497,461800.0
2008-04-21 12:40:00,9.05,9.06,9.04,9.05,337800.0,6.8497,6.8573,6.8421,6.8497,337800.0
2008-04-21 12:50:00,9.05,9.05,9.02,9.03,512200.0,6.8497,6.8497,6.827,6.8346,512200.0
2008-04-21 13:00:00,9.03,9.05,9.02,9.04,379000.0,6.8346,6.8497,6.827,6.8421,379000.0
2008-04-21 13:10:00,9.05,9.05,9.03,9.03,265800.0,6.8497,6.8497,6.8346,6.8346,265800.0
2008-04-21 13:20:00,9.04,9.04,9.02,9.02,163600.0,6.8421,6.8421,6.827,6.827,163600.0
2008-04-21 13:30:00,9.02,9.02,9.01,9.02,200200.0,6.827,6.827,6.8194,6.827,200200.0
2008-04-21 13:40:00,9.02,9.02,8.98,9.0,717000.0,6.827,6.827,6.7967,6.8119,717000.0
2008-04-21 13:50:00,9.0,9.01,8.99,9.0,458400.0,6.8119,6.8194,6.8043,6.8119,458400.0
2008-04-21 14:00:00,9.0,9.0,8.98,8.99,265800.0,6.8119,6.8119,6.7967,6.8043,265800.0
2008-04-21 14:10:00,8.99,8.99,8.97,8.98,490800.0,6.8043,6.8043,6.7892,6.7967,490800.0
2008-04-21 14:20:00,8.98,8.98,8.96,8.97,433800.0,6.7967,6.7967,6.7816,6.7892,433800.0
2008-04-21 14:30:00,8.97,9.0,8.97,8.98,463600.0,6.7892,6.8119,6.7892,6.7967,463600.0
2008-04-21 14:40:00,8.99,9.01,8.98,8.99,218200.0,6.8043,6.8194,6.7967,6.8043,218200.0
2008-04-21 14:50:00,8.99,9.03,8.99,9.01,258400.0,6.8043,6.8346,6.8043,6.8194,258400.0
2008-04-21 15:00:00,9.01,9.05,9.01,9.03,401800.0,6.8194,6.8497,6.8194,6.8346,401800.0
2008-04-21 15:10:00,9.03,9.04,9.01,9.03,474600.0,6.8346,6.8421,6.8194,6.8346,474600.0
2008-04-21 15:20:00,9.03,9.04,9.01,9.01,330800.0,6.8346,6.8421,6.8194,6.8194,330800.0
2008-04-21 15:30:00,9.01,9.04,8.99,9.04,466000.0,6.8194,6.8421,6.8043,6.8421,466000.0
2008-04-21 15:40:00,9.04,9.05,9.04,9.05,432000.0,6.8421,6.8497,6.8421,6.8497,432000.0
2008-04-21 15:50:00,9.05,9.05,9.02,9.03,1080400.0,6.8497,6.8497,6.827,6.8346,1080400.0
2008-04-22 09:30:00,8.95,8.98,8.87,8.9,579000.0,6.774,6.7967,6.7135,6.7362,579000.0
2008-04-22 09:40:00,8.89,8.9,8.84,8.86,792800.0,6.7286,6.7362,6.6908,6.7059,792800.0
2008-04-22 09:50:00,8.86,8.92,8.86,8.9,345200.0,6.7059,6.7513,6.7059,6.7362,345200.0
2008-04-22 10:00:00,8.9,8.95,8.89,8.95,398200.0,6.7362,6.774,6.7286,6.774,398200.0
2008-04-22 10:10:00,8.95,8.96,8.91,8.93,740800.0,6.774,6.7816,6.7437,6.7589,740800.0
2008-04-22 10:20:00,8.93,8.93,8.9,8.9,1365800.0,6.7589,6.7589,6.7362,6.7362,1365800.0
2008-04-22 10:30:00,8.91,8.92,8.88,8.89,759000.0,6.7437,6.7513,6.721,6.7286,759000.0
2008-04-22 10:40:00,8.9,8.9,8.89,8.9,269000.0,6.7362,6.7362,6.7286,6.7362,269000.0
2008-04-22 10:50:00,8.9,8.91,8.89,8.9,302600.0,6.7362,6.7437,6.7286,6.7362,302600.0
2008-04-22 11:00:00,8.9,8.91,8.87,8.87,416200.0,6.7362,6.7437,6.7135,6.7135,416200.0
2008-04-22 11:10:00,8.87,8.88,8.86,8.88,1000000.0,6.7135,6.721,6.7059,6.721,1000000.0
2008-04-22 11:20:00,8.88,8.88,8.84,8.85,543400.0,6.721,6.721,6.6908,6.6983,543400.0
2008-04-22 11:30:00,8.85,8.86,8.83,8.83,819800.0,6.6983,6.7059,6.6832,6.6832,819800.0
2008-04-22 11:40:00,8.83,8.88,8.83,8.84,296600.0,6.6832,6.721,6.6832,6.6908,296600.0
2008-04-22 11:50:00,8.84,8.84,8.8,8.81,310600.0,6.6908,6.6908,6.6605,6.6681,310600.0
2008-04-22 12:00:00,8.81,8.81,8.78,8.78,426800.0,6.6681,6.6681,6.6454,6.6454,426800.0
2008-04-22 12:10:00,8.78,8.8,8.77,8.8,806200.0,6.6454,6.6605,6.6378,6.6605,806200.0
2008-04-22 12:20:00,8.8,8.8,8.77,8.77,197200.0,6.6605,6.6605,6.6378,6.6378,197200.0
2008-04-22 12:30:00,8.77,8.77,8.76,8.76,157600.0,6.6378,6.6378,6.6302,6.6302,157600.0
2008-04-22 12:40:00,8.76,8.76,8.72,8.74,515000.0,6.6302,6.6302,6.5999,6.6151,515000.0
2008-04-22 12:50:00,8.74,8.77,8.74,8.76,837200.0,6.6151,6.6378,6.6151,6.6302,837200.0
2008-04-22 13:00:00,8.76,8.79,8.75,8.79,432000.0,6.6302,6.6529,6.6226,6.6529,432000.0
2008-04-22 13:10:00,8.79,8.8,8.78,8.78,164200.0,6.6529,6.6605,6.6454,6.6454,164200.0
2008-04-22 13:20:00,8.78,8.8,8.78,8.78,630600.0,6.6454,6.6605,6.6454,6.6454,630600.0
2008-04-22 13:30:00,8.78,8.79,8.77,8.79,186400.0,6.6454,6.6529,6.6378,6.6529,186400.0
2008-04-22 13:40:00,8.79,8.8,8.78,8.8,442600.0,6.6529,6.6605,6.6454,6.6605,442600.0
2008-04-22 13:50:00,8.8,8.81,8.79,8.79,233000.0,6.6605,6.6681,6.6529,6.6529,233000.0
2008-04-22 14:00:00,8.79,8.79,8.79,8.79,291400.0,6.6529,6.6529,6.6529,6.6529,291400.0
2008-04-22 14:10:00,8.79,8.81,8.79,8.81,403600.0,6.6529,6.6681,6.6529,6.6681,403600.0
2008-04-22 14:20:00,8.81,8.83,8.8,8.81,270600.0,6.6681,6.6832,6.6605,6.6681,270600.0
2008-04-22 14:30:00,8.81,8.83,8.81,8.81,754800.0,6.6681,6.6832,6.6681,6.6681,754800.0
2008-04-22 14:40:00,8.81,8.81,8.79,8.79,412200.0,6.6681,6.6681,6.6529,6.6529,412200.0
2008-04-22 14:50:00,8.79,8.8,8.77,8.8,319400.0,6.6529,6.6605,6.6378,6.6605,319400.0
2008-04-22 15:00:00,8.8,8.81,8.79,8.8,504000.0,6.6605,6.6681,6.6529,6.6605,504000.0
2008-04-22 15:10:00,8.8,8.8,8.78,8.79,468600.0,6.6605,6.6605,6.6454,6.6529,468600.0
2008-04-22 15:20:00,8.79,8.81,8.79,8.81,559600.0,6.6529,6.6681,6.6529,6.6681,559600.0
2008-04-22 15:30:00,8.81,8.81,8.79,8.8,433400.0,6.6681,6.6681,6.6529,6.6605,433400.0
2008-04-22 15:40:00,8.8,8.85,8.8,8.83,811400.0,6.6605,6.6983,6.6605,6.6832,811400.0
2008-04-22 15:50:00,8.83,8.87,8.83,8.87,1048800.0,6.6832,6.7135,6.6832,6.7135,1048800.0
2008-04-23 09:30:00,8.87,8.9,8.85,8.87,383000.0,6.7135,6.7362,6.6983,6.7135,383000.0
2008-04-23 09:40:00,8.86,8.86,8.81,8.84,437000.0,6.7059,6.7059,6.6681,6.6908,437000.0
2008-04-23 09:50:00,8.84,8.86,8.82,8.86,442200.0,6.6908,6.7059,6.6756,6.7059,442200.0
2008-04-23 10:00:00,8.86,8.89,8.85,8.88,351600.0,6.7059,6.7286,6.6983,6.721,351600.0
2008-04-23 10:10:00,8.87,8.87,8.85,8.86,786800.0,6.7135,6.7135,6.6983,6.7059,786800.0
2008-04-23 10:20:00,8.86,8.9,8.85,8.9,462800.0,6.7059,6.7362,6.6983,6.7362,462800.0
2008-04-23 10:30:00,8.9,8.93,8.9,8.91,839000.0,6.7362,6.7589,6.7362,6.7437,839000.0
2008-04-23 10:40:00,8.92,8.93,8.91,8.92,619800.0,6.7513,6.7589,6.7437,6.7513,619800.0
2008-04-23 10:50:00,8.92,8.92,8.9,8.92,862000.0,6.7513,6.7513,6.7362,6.7513,862000.0
2008-04-23 11:00:00,8.92,8.92,8.9,8.92,627000.0,6.7513,6.7513,6.7362,6.7513,627000.0
2008-04-23 11:10:00,8.92,8.92,8.9,8.9,810800.0,6.7513,6.7513,6.7362,6.7362,810800.0
2008-04-23 11:20:00,8.9,8.9,8.89,8.9,493400.0,6.7362,6.7362,6.7286,6.7362,493400.0
2008-04-23 11:30:00,8.9,8.92,8.9,8.92,379000.0,6.7362,6.7513,6.7362,6.7513,379000.0
2008-04-23 11:40:00,8.92,8.92,8.92,8.92,257200.0,6.7513,6.7513,6.7513,6.7513,257200.0
2008-04-23 11:50:00,8.92,8.93,8.92,8.92,342600.0,6.7513,6.7589,6.7513,6.7513,342600.0
2008-04-23 12:00:00,8.92,8.92,8.9,8.9,306200.0,6.7513,6.7513,6.7362,6.7362,306200.0
2008-04-23 12:10:00,8.9,8.9,8.89,8.89,312800.0,6.7362,6.7362,6.7286,6.7286,312800.0
2008-04-23 12:20:00,8.89,8.89,8.87,8.88,424200.0,6.7286,6.7286,6.7135,6.721,424200.0
2008-04-23 12:30:00,8.88,8.88,8.84,8.86,527600.0,6.721,6.721,6.6908,6.7059,527600.0
2008-04-23 12:40:00,8.86,8.88,8.86,8.88,202600.0,6.7059,6.721,6.7059,6.721,202600.0
2008-04-23 12:50:00,8.88,8.88,8.88,8.88,55400.0,6.721,6.721,6.721,6.721,55400.0
2008-04-23 13:00:00,8.88,8.9,8.88,8.9,973600.0,6.721,6.7362,6.721,6.7362,973600.0
2008-04-23 13:10:00,8.9,8.9,8.89,8.9,490400.0,6.7362,6.7362,6.7286,6.7362,490400.0
2008-04-23 13:20:00,8.9,8.9,8.9,8.9,184000.0,6.7362,6.7362,6.7362,6.7362,184000.0
2008-04-23 13:30:00,8.9,8.9,8.89,8.9,401200.0,6.7362,6.7362,6.7286,6.7362,401200.0
2008-04-23 13:40:00,8.9,8.9,8.88,8.9,536200.0,6.7362,6.7362,6.721,6.7362,536200.0
2008-04-23 13:50:00,8.9,8.9,8.88,8.9,493400.0,6.7362,6.7362,6.721,6.7362,493400.0
2008-04-23 14:00:00,8.9,8.9,8.88,8.88,290400.0,6.7362,6.7362,6.721,6.721,290400.0
2008-04-23 14:10:00,8.88,8.9,8.88,8.9,266600.0,6.721,6.7362,6.721,6.7362,266600.0
2008-04-23 14:20:00,8.9,8.9,8.88,8.88,168000.0,6.7362,6.7362,6.721,6.721,168000.0
2008-04-23 14:30:00,8.88,8.92,8.88,8.9,906000.0,6.721,6.7513,6.721,6.7362,906000.0
2008-04-23 14:40:00,8.9,8.92,8.9,8.9,980200.0,6.7362,6.7513,6.7362,6.7362,980200.0
2008-04-23 14:50:00,8.9,8.91,8.9,8.9,780400.0,6.7362,6.7437,6.7362,6.7362,780400.0
2008-04-23 15:00:00,8.9,8.91,8.9,8.9,797800.0,6.7362,6.7437,6.7362,6.7362,797800.0
2008-04-23 15:10:00,8.9,8.92,8.9,8.91,569200.0,6.7362,6.7513,6.7362,6.7437,569200.0
2008-04-23 15:20:00,8.9,8.91,8.9,8.9,736600.0,6.7362,6.7437,6.7362,6.7362,736600.0
2008-04-23 15:30:00,8.9,8.92,8.9,8.92,788800.0,6.7362,6.7513,6.7362,6.7513,788800.0
2008-04-23 15:40:00,8.92,8.93,8.9,8.92,737400.0,6.7513,6.7589,6.7362,6.7513,737400.0
2008-04-23 15:50:00,8.92,8.93,8.9,8.93,1150400.0,6.7513,6.7589,6.7362,6.7589,1150400.0
2008-04-24 09:30:00,7.93,8.03,7.9,8.01,12028200.0,6.002,6.0777,5.9793,6.0626,12028200.0
2008-04-24 09:40:00,8.01,8.03,7.97,7.98,9734800.0,6.0626,6.0777,6.0323,6.0399,9734800.0
2008-04-24 09:50:00,7.98,8.0,7.95,7.98,7270400.0,6.0399,6.055,6.0171,6.0399,7270400.0
2008-04-24 10:00:00,7.98,7.99,7.93,7.97,5383000.0,6.0399,6.0474,6.002,6.0323,5383000.0
2008-04-24 10:10:00,7.98,7.99,7.97,7.98,2937400.0,6.0399,6.0474,6.0323,6.0399,2937400.0
2008-04-24 10:20:00,7.97,7.98,7.83,7.86,5081800.0,6.0323,6.0399,5.9263,5.949,5081800.0
2008-04-24 10:30:00,7.86,7.87,7.76,7.81,5025600.0,5.949,5.9566,5.8733,5.9112,5025600.0
2008-04-24 10:40:00,7.8,7.81,7.73,7.75,7206800.0,5.9036,5.9112,5.8506,5.8658,7206800.0
2008-04-24 10:50:00,7.75,7.78,7.73,7.75,4532000.0,5.8658,5.8885,5.8506,5.8658,4532000.0
2008-04-24 11:00:00,7.75,7.76,7.7,7.74,4405800.0,5.8658,5.8733,5.8279,5.8582,4405800.0
2008-04-24 11:10:00,7.74,7.78,7.71,7.76,4745200.0,5.8582,5.8885,5.8355,5.8733,4745200.0
2008-04-24 11:20:00,7.77,7.84,7.76,7.79,2863200.0,5.8809,5.9339,5.8733,5.896,2863200.0
2008-04-24 11:30:00,7.8,7.86,7.79,7.86,3084600.0,5.9036,5.949,5.896,5.949,3084600.0
2008-04-24 11:40:00,7.86,7.9,7.85,7.9,2618600.0,5.949,5.9793,5.9415,5.9793,2618600.0
2008-04-24 11:50:00,7.9,7.9,7.86,7.88,1288400.0,5.9793,5.9793,5.949,5.9642,1288400.0
2008-04-24 12:00:00,7.88,7.96,7.88,7.96,2388400.0,5.9642,6.0247,5.9642,6.0247,2388400.0
2008-04-24 12:10:00,7.95,7.99,7.94,7.96,2685600.0,6.0171,6.0474,6.0096,6.0247,2685600.0
2008-04-24 12:20:00,7.96,7.96,7.9,7.9,1325000.0,6.0247,6.0247,5.9793,5.9793,1325000.0
2008-04-24 12:30:00,7.91,7.92,7.88,7.9,1055800.0,5.9869,5.9944,5.9642,5.9793,1055800.0
2008-04-24 12:40:00,7.9,7.95,7.89,7.93,2010400.0,5.9793,6.0171,5.9717,6.002,2010400.0
2008-04-24 12:50:00,7.93,7.95,7.91,7.95,936400.0,6.002,6.0171,5.9869,6.0171,936400.0
2008-04-24 13:00:00,7.95,8.0,7.95,8.0,1587600.0,6.0171,6.055,6.0171,6.055,1587600.0
2008-04-24 13:10:00,8.0,8.03,7.98,7.98,2132200.0,6.055,6.0777,6.0399,6.0399,2132200.0
2008-04-24 13:20:00,7.98,7.99,7.94,7.97,1799200.0,6.0399,6.0474,6.0096,6.0323,1799200.0
2008-04-24 13:30:00,7.97,7.98,7.95,7.97,1034800.0,6.0323,6.0399,6.0171,6.0323,1034800.0
2008-04-24 13:40:00,7.97,7.98,7.93,7.93,1205400.0,6.0323,6.0399,6.002,6.002,1205400.0
2008-04-24 13:50:00,7.94,7.94,7.93,7.93,1049400.0,6.0096,6.0096,6.002,6.002,1049400.0
2008-04-24 14:00:00,7.93,7.95,7.89,7.93,1809000.0,6.002,6.0171,5.9717,6.002,1809000.0
2008-04-24 14:10:00,7.93,7.99,7.92,7.97,2190400.0,6.002,6.0474,5.9944,6.0323,2190400.0
2008-04-24 14:20:00,7.97,8.06,7.96,8.05,3720600.0,6.0323,6.1004,6.0247,6.0928,3720600.0
2008-04-24 14:30:00,8.05,8.06,7.99,8.01,4139800.0,6.0928,6.1004,6.0474,6.0626,4139800.0
2008-04-24 14:40:00,8.01,8.05,8.0,8.01,2868000.0,6.0626,6.0928,6.055,6.0626,2868000.0
2008-04-24 14:50:00,8.0,8.09,8.0,8.03,4406800.0,6.055,6.1231,6.055,6.0777,4406800.0
2008-04-24 15:00:00,8.03,8.06,8.0,8.06,4324200.0,6.0777,6.1004,6.055,6.1004,4324200.0
2008-04-24 15:10:00,8.06,8.06,8.01,8.02,1729400.0,6.1004,6.1004,6.0626,6.0701,1729400.0
2008-04-24 15:20:00,8.02,8.02,7.98,8.02,3444000.0,6.0701,6.0701,6.0399,6.0701,3444000.0
2008-04-24 15:30:00,8.02,8.03,8.0,8.01,2593000.0,6.0701,6.0777,6.055,6.0626,2593000.0
2008-04-24 15:40:00,8.0,8.0,7.94,7.95,3224600.0,6.055,6.055,6.0096,6.0171,3224600.0
2008-04-24 15:50:00,7.95,8.0,7.93,7.99,4649200.0,6.0171,6.055,6.002,6.0474,4649200.0
2008-04-25 09:30:00,8.1,8.1,8.01,8.06,1496800.0,6.1307,6.1307,6.0626,6.1004,1496800.0
2008-04-25 09:40:00,8.06,8.06,8.0,8.01,950800.0,6.1004,6.1004,6.055,6.0626,950800.0
2008-04-25 09:50:00,8.01,8.01,7.96,7.97,1003800.0,6.0626,6.0626,6.0247,6.0323,1003800.0
2008-04-25 10:00:00,7.97,7.97,7.92,7.95,1287800.0,6.0323,6.0323,5.9944,6.0171,1287800.0
2008-04-25 10:10:00,7.95,7.97,7.91,7.95,1566800.0,6.0171,6.0323,5.9869,6.0171,1566800.0
2008-04-25 10:20:00,7.94,7.96,7.93,7.94,729000.0,6.0096,6.0247,6.002,6.0096,729000.0
2008-04-25 10:30:00,7.95,7.95,7.88,7.88,1120800.0,6.0171,6.0171,5.9642,5.9642,1120800.0
2008-04-25 10:40:00,7.89,7.89,7.86,7.87,750400.0,5.9717,5.9717,5.949,5.9566,750400.0
2008-04-25 10:50:00,7.87,7.89,7.83,7.83,1587600.0,5.9566,5.9717,5.9263,5.9263,1587600.0
2008-04-25 11:00:00,7.83,7.85,7.79,7.79,1321400.0,5.9263,5.9415,5.896,5.896,1321400.0
2008-04-25 11:10:00,7.79,7.8,7.75,7.76,2843800.0,5.896,5.9036,5.8658,5.8733,2843800.0
2008-04-25 11:20:00,7.76,7.77,7.73,7.76,3040200.0,5.8733,5.8809,5.8506,5.8733,3040200.0
2008-04-25 11:30:00,7.76,7.79,7.76,7.78,521400.0,5.8733,5.896,5.8733,5.8885,521400.0
2008-04-25 11:40:00,7.78,7.79,7.78,7.78,693000.0,5.8885,5.896,5.8885,5.8885,693000.0
2008-04-25 11:50:00,7.78,7.81,7.77,7.78,1346000.0,5.8885,5.9112,5.8809,5.8885,1346000.0
2008-04-25 12:00:00,7.77,7.79,7.77,7.78,538600.0,5.8809,5.896,5.8809,5.8885,538600.0
2008-04-25 12:10:00,7.78,7.79,7.77,7.77,335400.0,5.8885,5.896,5.8809,5.8809,335400.0
2008-04-25 12:20:00,7.77,7.78,7.76,7.77,280600.0,5.8809,5.8885,5.8733,5.8809,280600.0
2008-04-25 12:30:00,7.76,7.77,7.76,7.77,249200.0,5.8733,5.8809,5.8733,5.8809,249200.0
2008-04-25 12:40:00,7.77,7.8,7.76,7.79,885400.0,5.8809,5.9036,5.8733,5.896,885400.0
2008-04-25 12:50:00,7.79,7.8,7.78,7.79,816000.0,5.896,5.9036,5.8885,5.896,816000.0
2008-04-25 13:00:00,7.78,7.82,7.78,7.79,782800.0,5.8885,5.9188,5.8885,5.896,782800.0
2008-04-25 13:10:00,7.79,7.8,7.76,7.77,531000.0,5.896,5.9036,5.8733,5.8809,531000.0
2008-04-25 13:20:00,7.77,7.78,7.76,7.78,451000.0,5.8809,5.8885,5.8733,5.8885,451000.0
2008-04-25 13:30:00,7.78,7.8,7.78,7.8,324400.0,5.8885,5.9036,5.8885,5.9036,324400.0
2008-04-25 13:40:00,7.8,7.8,7.78,7.78,513800.0,5.9036,5.9036,5.8885,5.8885,513800.0
2008-04-25 13:50:00,7.78,7.81,7.78,7.79,687200.0,5.8885,5.9112,5.8885,5.896,687200.0
2008-04-25 14:00:00,7.79,7.81,7.79,7.81,722000.0,5.896,5.9112,5.896,5.9112,722000.0
2008-04-25 14:10:00,7.81,7.81,7.76,7.79,624400.0,5.9112,5.9112,5.8733,5.896,624400.0
2008-04-25 14:20:00,7.79,7.81,7.79,7.81,387400.0,5.896,5.9112,5.896,5.9112,387400.0
2008-04-25 14:30:00,7.81,7.82,7.81,7.82,373200.0,5.9112,5.9188,5.9112,5.9188,373200.0
2008-04-25 14:40:00,7.82,7.84,7.81,7.83,964600.0,5.9188,5.9339,5.9112,5.9263,964600.0
2008-04-25 14:50:00,7.83,7.86,7.82,7.85,647600.0,5.9263,5.949,5.9188,5.9415,647600.0
2008-04-25 15:00:00,7.85,7.88,7.84,7.87,825000.0,5.9415,5.9642,5.9339,5.9566,825000.0
2008-04-25 15:10:00,7.88,7.91,7.85,7.9,908200.0,5.9642,5.9869,5.9415,5.9793,908200.0
2008-04-25 15:20:00,7.9,7.91,7.9,7.91,560000.0,5.9793,5.9869,5.9793,5.9869,560000.0
2008-04-25 15:30:00,7.91,7.91,7.9,7.91,956600.0,5.9869,5.9869,5.9793,5.9869,956600.0
2008-04-25 15:40:00,7.9,7.93,7.9,7.91,1357000.0,5.9793,6.002,5.9793,5.9869,1357000.0
2008-04-25 15:50:00,7.91,7.94,7.9,7.93,2204800.0,5.9869,6.0096,5.9793,6.002,2204800.0
2008-04-28 09:30:00,7.95,7.98,7.92,7.93,924600.0,6.0171,6.0399,5.9944,6.002,924600.0
2008-04-28 09:40:00,7.93,7.93,7.84,7.87,1148400.0,6.002,6.002,5.9339,5.9566,1148400.0
2008-04-28 09:50:00,7.87,7.9,7.85,7.88,501800.0,5.9566,5.9793,5.9415,5.9642,501800.0
2008-04-28 10:00:00,7.88,7.9,7.86,7.89,398800.0,5.9642,5.9793,5.949,5.9717,398800.0
2008-04-28 10:10:00,7.89,7.92,7.86,7.89,517800.0,5.9717,5.9944,5.949,5.9717,517800.0
2008-04-28 10:20:00,7.89,7.91,7.88,7.9,484600.0,5.9717,5.9869,5.9642,5.9793,484600.0
2008-04-28 10:30:00,7.9,7.93,7.9,7.93,191400.0,5.9793,6.002,5.9793,6.002,191400.0
2008-04-28 10:40:00,7.93,7.93,7.86,7.86,462000.0,6.002,6.002,5.949,5.949,462000.0
2008-04-28 10:50:00,7.87,7.89,7.85,7.87,744600.0,5.9566,5.9717,5.9415,5.9566,744600.0
2008-04-28 11:00:00,7.87,7.87,7.85,7.85,340800.0,5.9566,5.9566,5.9415,5.9415,340800.0
2008-04-28 11:10:00,7.85,7.86,7.81,7.83,910400.0,5.9415,5.949,5.9112,5.9263,910400.0
2008-04-28 11:20:00,7.83,7.84,7.82,7.84,759800.0,5.9263,5.9339,5.9188,5.9339,759800.0
2008-04-28 11:30:00,7.84,7.86,7.83,7.85,1162600.0,5.9339,5.949,5.9263,5.9415,1162600.0
2008-04-28 11:40:00,7.85,7.88,7.84,7.88,542600.0,5.9415,5.9642,5.9339,5.9642,542600.0
2008-04-28 11:50:00,7.88,7.88,7.86,7.86,484800.0,5.9642,5.9642,5.949,5.949,484800.0
2008-04-28 12:00:00,7.86,7.88,7.86,7.88,333400.0,5.949,5.9642,5.949,5.9642,333400.0
2008-04-28 12:10:00,7.87,7.89,7.87,7.88,446000.0,5.9566,5.9717,5.9566,5.9642,446000.0
2008-04-28 12:20:00,7.88,7.89,7.87,7.89,396400.0,5.9642,5.9717,5.9566,5.9717,396400.0
2008-04-28 12:30:00,7.89,7.9,7.85,7.9,393400.0,5.9717,5.9793,5.9415,5.9793,393400.0
2008-04-28 12:40:00,7.9,7.9,7.89,7.89,342800.0,5.9793,5.9793,5.9717,5.9717,342800.0
2008-04-28 12:50:00,7.89,7.9,7.88,7.9,414200.0,5.9717,5.9793,5.9642,5.9793,414200.0
2008-04-28 13:00:00,7.9,7.9,7.89,7.9,282200.0,5.9793,5.9793,5.9717,5.9793,282200.0
2008-04-28 13:10:00,7.9,7.9,7.89,7.9,235400.0,5.9793,5.9793,5.9717,5.9793,235400.0
2008-04-28 13:20:00,7.9,7.92,7.89,7.89,927400.0,5.9793,5.9944,5.9717,5.9717,927400.0
2008-04-28 13:30:00,7.9,7.9,7.88,7.88,491600.0,5.9793,5.9793,5.9642,5.9642,491600.0
2008-04-28 13:40:00,7.89,7.9,7.88,7.88,578200.0,5.9717,5.9793,5.9642,5.9642,578200.0
2008-04-28 13:50:00,7.88,7.9,7.88,7.89,430800.0,5.9642,5.9793,5.9642,5.9717,430800.0
2008-04-28 14:00:00,7.9,7.9,7.88,7.88,562400.0,5.9793,5.9793,5.9642,5.9642,562400.0
2008-04-28 14:10:00,7.88,7.89,7.87,7.87,293800.0,5.9642,5.9717,5.9566,5.9566,293800.0
2008-04-28 14:20:00,7.87,7.88,7.86,7.88,651200.0,5.9566,5.9642,5.949,5.9642,651200.0
2008-04-28 14:30:00,7.87,7.88,7.86,7.88,486200.0,5.9566,5.9642,5.949,5.9642,486200.0
2008-04-28 14:40:00,7.88,7.88,7.86,7.87,596400.0,5.9642,5.9642,5.949,5.9566,596400.0
2008-04-28 14:50:00,7.87,7.88,7.86,7.87,531200.0,5.9566,5.9642,5.949,5.9566,531200.0
2008-04-28 15:00:00,7.86,7.87,7.86,7.86,500600.0,5.949,5.9566,5.949,5.949,500600.0
2008-04-28 15:10:00,7.86,7.88,7.86,7.86,681600.0,5.949,5.9642,5.949,5.949,681600.0
2008-04-28 15:20:00,7.87,7.87,7.84,7.84,563000.0,5.9566,5.9566,5.9339,5.9339,563000.0
2008-04-28 15:30:00,7.84,7.85,7.83,7.83,622400.0,5.9339,5.9415,5.9263,5.9263,622400.0
2008-04-28 15:40:00,7.83,7.83,7.81,7.81,661800.0,5.9263,5.9263,5.9112,5.9112,661800.0
2008-04-28 15:50:00,7.81,7.83,7.8,7.82,1470400.0,5.9112,5.9263,5.9036,5.9188,1470400.0
2008-04-29 09:30:00,7.81,7.89,7.81,7.89,536400.0,5.9112,5.9717,5.9112,5.9717,536400.0
2008-04-29 09:40:00,7.89,7.89,7.85,7.87,446000.0,5.9717,5.9717,5.9415,5.9566,446000.0
2008-04-29 09:50:00,7.87,7.88,7.86,7.88,338800.0,5.9566,5.9642,5.949,5.9642,338800.0
2008-04-29 10:00:00,7.88,7.89,7.87,7.88,396400.0,5.9642,5.9717,5.9566,5.9642,396400.0
2008-04-29 10:10:00,7.88,7.88,7.86,7.87,1017000.0,5.9642,5.9642,5.949,5.9566,1017000.0
2008-04-29 10:20:00,7.87,7.9,7.87,7.9,599400.0,5.9566,5.9793,5.9566,5.9793,599400.0
2008-04-29 10:30:00,7.9,7.93,7.89,7.93,951400.0,5.9793,6.002,5.9717,6.002,951400.0
2008-04-29 10:40:00,7.93,7.93,7.91,7.92,426800.0,6.002,6.002,5.9869,5.9944,426800.0
2008-04-29 10:50:00,7.92,7.99,7.92,7.99,1224600.0,5.9944,6.0474,5.9944,6.0474,1224600.0
2008-04-29 11:00:00,7.99,8.01,7.99,8.0,852800.0,6.0474,6.0626,6.0474,6.055,852800.0
2008-04-29 11:10:00,8.0,8.02,7.99,8.02,511400.0,6.055,6.0701,6.0474,6.0701,511400.0
2008-04-29 11:20:00,8.02,8.03,8.0,8.01,638600.0,6.0701,6.0777,6.055,6.0626,638600.0
2008-04-29 11:30:00,8.01,8.02,7.99,8.0,445600.0,6.0626,6.0701,6.0474,6.055,445600.0
2008-04-29 11:40:00,8.0,8.01,7.99,8.0,807400.0,6.055,6.0626,6.0474,6.055,807400.0
2008-04-29 11:50:00,8.0,8.0,7.99,8.0,218400.0,6.055,6.055,6.0474,6.055,218400.0
2008-04-29 12:00:00,8.0,8.0,7.98,7.99,231200.0,6.055,6.055,6.0399,6.0474,231200.0
2008-04-29 12:10:00,7.98,8.0,7.98,8.0,286000.0,6.0399,6.055,6.0399,6.055,286000.0
2008-04-29 12:20:00,8.0,8.0,7.99,8.0,214400.0,6.055,6.055,6.0474,6.055,214400.0
2008-04-29 12:30:00,8.0,8.02,7.99,8.02,547400.0,6.055,6.0701,6.0474,6.0701,547400.0
2008-04-29 12:40:00,8.02,8.02,8.01,8.02,294200.0,6.0701,6.0701,6.0626,6.0701,294200.0
2008-04-29 12:50:00,8.02,8.03,8.01,8.01,495000.0,6.0701,6.0777,6.0626,6.0626,495000.0
2008-04-29 13:00:00,8.02,8.04,8.02,8.03,402200.0,6.0701,6.0853,6.0701,6.0777,402200.0
2008-04-29 13:10:00,8.03,8.05,8.03,8.04,350400.0,6.0777,6.0928,6.0777,6.0853,350400.0
2008-04-29 13:20:00,8.04,8.05,8.02,8.02,377600.0,6.0853,6.0928,6.0701,6.0701,377600.0
2008-04-29 13:30:00,8.03,8.05,8.02,8.05,1026200.0,6.0777,6.0928,6.0701,6.0928,1026200.0
2008-04-29 13:40:00,8.05,8.06,8.04,8.06,1110000.0,6.0928,6.1004,6.0853,6.1004,1110000.0
2008-04-29 13:50:00,8.06,8.08,8.05,8.05,741800.0,6.1004,6.1155,6.0928,6.0928,741800.0
2008-04-29 14:00:00,8.05,8.06,8.05,8.06,503600.0,6.0928,6.1004,6.0928,6.1004,503600.0
2008-04-29 14:10:00,8.06,8.09,8.05,8.09,1064200.0,6.1004,6.1231,6.0928,6.1231,1064200.0
2008-04-29 14:20:00,8.09,8.1,8.09,8.1,435600.0,6.1231,6.1307,6.1231,6.1307,435600.0
2008-04-29 14:30:00,8.09,8.14,8.09,8.12,991600.0,6.1231,6.161,6.1231,6.1458,991600.0
2008-04-29 14:40:00,8.12,8.18,8.11,8.15,1168600.0,6.1458,6.1912,6.1382,6.1685,1168600.0
2008-04-29 14:50:00,8.15,8.16,8.13,8.13,452000.0,6.1685,6.1761,6.1534,6.1534,452000.0
2008-04-29 15:00:00,8.13,8.17,8.13,8.17,1045800.0,6.1534,6.1837,6.1534,6.1837,1045800.0
2008-04-29 15:10:00,8.17,8.18,8.15,8.15,799400.0,6.1837,6.1912,6.1685,6.1685,799400.0
2008-04-29 15:20:00,8.15,8.15,8.12,8.12,981400.0,6.1685,6.1685,6.1458,6.1458,981400.0
2008-04-29 15:30:00,8.12,8.15,8.09,8.15,1283600.0,6.1458,6.1685,6.1231,6.1685,1283600.0
2008-04-29 15:40:00,8.15,8.17,8.13,8.14,992800.0,6.1685,6.1837,6.1534,6.161,992800.0
2008-04-29 15:50:00,8.14,8.14,8.07,8.12,1677000.0,6.161,6.161,6.108,6.1458,1677000.0
2008-04-30 09:30:00,8.14,8.18,8.08,8.13,665600.0,6.161,6.1912,6.1155,6.1534,665600.0
2008-04-30 09:40:00,8.13,8.13,8.1,8.11,460800.0,6.1534,6.1534,6.1307,6.1382,460800.0
2008-04-30 09:50:00,8.11,8.13,8.1,8.11,406200.0,6.1382,6.1534,6.1307,6.1382,406200.0
2008-04-30 10:00:00,8.11,8.13,8.09,8.13,642400.0,6.1382,6.1534,6.1231,6.1534,642400.0
2008-04-30 10:10:00,8.13,8.13,8.1,8.12,377400.0,6.1534,6.1534,6.1307,6.1458,377400.0
2008-04-30 10:20:00,8.12,8.16,8.11,8.13,498600.0,6.1458,6.1761,6.1382,6.1534,498600.0
2008-04-30 10:30:00,8.13,8.2,8.12,8.19,769200.0,6.1534,6.2064,6.1458,6.1988,769200.0
2008-04-30 10:40:00,8.2,8.23,8.13,8.16,753200.0,6.2064,6.2291,6.1534,6.1761,753200.0
2008-04-30 10:50:00,8.16,8.21,8.15,8.2,379400.0,6.1761,6.2139,6.1685,6.2064,379400.0
2008-04-30 11:00:00,8.21,8.21,8.18,8.19,314600.0,6.2139,6.2139,6.1912,6.1988,314600.0
2008-04-30 11:10:00,8.19,8.23,8.19,8.22,536200.0,6.1988,6.2291,6.1988,6.2215,536200.0
2008-04-30 11:20:00,8.22,8.24,8.21,8.23,341000.0,6.2215,6.2366,6.2139,6.2291,341000.0
2008-04-30 11:30:00,8.23,8.24,8.21,8.22,293400.0,6.2291,6.2366,6.2139,6.2215,293400.0
2008-04-30 11:40:00,8.22,8.22,8.17,8.18,1906600.0,6.2215,6.2215,6.1837,6.1912,1906600.0
2008-04-30 11:50:00,8.18,8.24,8.18,8.23,600000.0,6.1912,6.2366,6.1912,6.2291,600000.0
2008-04-30 12:00:00,8.23,8.25,8.22,8.25,563600.0,6.2291,6.2442,6.2215,6.2442,563600.0
2008-04-30 12:10:00,8.24,8.25,8.24,8.24,439600.0,6.2366,6.2442,6.2366,6.2366,439600.0
2008-04-30 12:20:00,8.24,8.25,8.22,8.23,542800.0,6.2366,6.2442,6.2215,6.2291,542800.0
2008-04-30 12:30:00,8.23,8.25,8.22,8.24,464400.0,6.2291,6.2442,6.2215,6.2366,464400.0
2008-04-30 12:40:00,8.25,8.25,8.24,8.24,381600.0,6.2442,6.2442,6.2366,6.2366,381600.0
2008-04-30 12:50:00,8.24,8.28,8.24,8.27,943800.0,6.2366,6.2669,6.2366,6.2593,943800.0
2008-04-30 13:00:00,8.27,8.28,8.26,8.27,413000.0,6.2593,6.2669,6.2518,6.2593,413000.0
2008-04-30 13:10:00,8.27,8.28,8.26,8.28,372800.0,6.2593,6.2669,6.2518,6.2669,372800.0
2008-04-30 13:20:00,8.28,8.28,8.27,8.28,822200.0,6.2669,6.2669,6.2593,6.2669,822200.0
2008-04-30 13:30:00,8.28,8.28,8.28,8.28,333800.0,6.2669,6.2669,6.2669,6.2669,333800.0
2008-04-30 13:40:00,8.28,8.3,8.27,8.28,640200.0,6.2669,6.2821,6.2593,6.2669,640200.0
2008-04-30 13:50:00,8.28,8.28,8.22,8.22,556400.0,6.2669,6.2669,6.2215,6.2215,556400.0
2008-04-30 14:00:00,8.22,8.24,8.22,8.24,719400.0,6.2215,6.2366,6.2215,6.2366,719400.0
2008-04-30 14:10:00,8.24,8.25,8.21,8.24,1395000.0,6.2366,6.2442,6.2139,6.2366,1395000.0
2008-04-30 14:20:00,8.24,8.24,8.18,8.22,1358000.0,6.2366,6.2366,6.1912,6.2215,1358000.0
2008-04-30 14:30:00,8.22,8.24,8.19,8.21,925200.0,6.2215,6.2366,6.1988,6.2139,925200.0
2008-04-30 14:40:00,8.21,8.22,8.18,8.19,696800.0,6.2139,6.2215,6.1912,6.1988,696800.0
2008-04-30 14:50:00,8.19,8.19,8.12,8.13,1163000.0,6.1988,6.1988,6.1458,6.1534,1163000.0
2008-04-30 15:00:00,8.13,8.15,8.09,8.11,1334600.0,6.1534,6.1685,6.1231,6.1382,1334600.0
2008-04-30 15:10:00,8.11,8.12,8.06,8.11,1076400.0,6.1382,6.1458,6.1004,6.1382,1076400.0
2008-04-30 15:20:00,8.11,8.12,8.06,8.06,723200.0,6.1382,6.1458,6.1004,6.1004,723200.0
2008-04-30 15:30:00,8.06,8.08,8.06,8.07,719600.0,6.1004,6.1155,6.1004,6.108,719600.0
2008-04-30 15:40:00,8.07,8.08,8.03,8.07,1184600.0,6.108,6.1155,6.0777,6.108,1184600.0
2008-04-30 15:50:00,8.08,8.1,8.07,8.1,1912400.0,6.1155,6.1307,6.108,6.1307,1912400.0
2008-05-01 09:30:00,7.98,8.15,7.97,8.15,2077000.0,6.0399,6.1685,6.0323,6.1685,2077000.0
2008-05-01 09:40:00,8.15,8.24,8.11,8.19,2628400.0,6.1685,6.2366,6.1382,6.1988,2628400.0
2008-05-01 09:50:00,8.19,8.28,8.17,8.27,1929800.0,6.1988,6.2669,6.1837,6.2593,1929800.0
2008-05-01 10:00:00,8.27,8.31,8.27,8.28,1332800.0,6.2593,6.2896,6.2593,6.2669,1332800.0
2008-05-01 10:10:00,8.28,8.31,8.24,8.25,1065400.0,6.2669,6.2896,6.2366,6.2442,1065400.0
2008-05-01 10:20:00,8.25,8.32,8.24,8.31,1564400.0,6.2442,6.2972,6.2366,6.2896,1564400.0
2008-05-01 10:30:00,8.31,8.38,8.31,8.37,1400000.0,6.2896,6.3426,6.2896,6.335,1400000.0
2008-05-01 10:40:00,8.38,8.38,8.31,8.34,1614600.0,6.3426,6.3426,6.2896,6.3123,1614600.0
2008-05-01 10:50:00,8.34,8.36,8.33,8.36,1149600.0,6.3123,6.3275,6.3048,6.3275,1149600.0
2008-05-01 11:00:00,8.36,8.4,8.35,8.39,1158800.0,6.3275,6.3577,6.3199,6.3502,1158800.0
2008-05-01 11:10:00,8.39,8.4,8.34,8.35,746400.0,6.3502,6.3577,6.3123,6.3199,746400.0
2008-05-01 11:20:00,8.35,8.36,8.33,8.34,608400.0,6.3199,6.3275,6.3048,6.3123,608400.0
2008-05-01 11:30:00,8.34,8.39,8.33,8.38,509800.0,6.3123,6.3502,6.3048,6.3426,509800.0
2008-05-01 11:40:00,8.38,8.38,8.34,8.36,609400.0,6.3426,6.3426,6.3123,6.3275,609400.0
2008-05-01 11:50:00,8.36,8.36,8.35,8.35,559000.0,6.3275,6.3275,6.3199,6.3199,559000.0
2008-05-01 12:00:00,8.35,8.36,8.31,8.34,646200.0,6.3199,6.3275,6.2896,6.3123,646200.0
2008-05-01 12:10:00,8.34,8.37,8.33,8.36,712800.0,6.3123,6.335,6.3048,6.3275,712800.0
2008-05-01 12:20:00,8.36,8.37,8.35,8.37,636200.0,6.3275,6.335,6.3199,6.335,636200.0
2008-05-01 12:30:00,8.37,8.4,8.36,8.4,876200.0,6.335,6.3577,6.3275,6.3577,876200.0
2008-05-01 12:40:00,8.4,8.4,8.37,8.38,381400.0,6.3577,6.3577,6.335,6.3426,381400.0
2008-05-01 12:50:00,8.38,8.44,8.38,8.42,853400.0,6.3426,6.388,6.3426,6.3729,853400.0
2008-05-01 13:00:00,8.43,8.45,8.38,8.38,548800.0,6.3804,6.3956,6.3426,6.3426,548800.0
2008-05-01 13:10:00,8.38,8.43,8.38,8.42,715400.0,6.3426,6.3804,6.3426,6.3729,715400.0
2008-05-01 13:20:00,8.42,8.43,8.4,8.43,508800.0,6.3729,6.3804,6.3577,6.3804,508800.0
2008-05-01 13:30:00,8.43,8.44,8.42,8.43,446800.0,6.3804,6.388,6.3729,6.3804,446800.0
2008-05-01 13:40:00,8.43,8.44,8.4,8.4,748600.0,6.3804,6.388,6.3577,6.3577,748600.0
2008-05-01 13:50:00,8.4,8.4,8.38,8.4,606400.0,6.3577,6.3577,6.3426,6.3577,606400.0
2008-05-01 14:00:00,8.4,8.4,8.36,8.38,709400.0,6.3577,6.3577,6.3275,6.3426,709400.0
2008-05-01 14:10:00,8.38,8.4,8.37,8.4,312000.0,6.3426,6.3577,6.335,6.3577,312000.0
2008-05-01 14:20:00,8.4,8.43,8.39,8.39,715400.0,6.3577,6.3804,6.3502,6.3502,715400.0
2008-05-01 14:30:00,8.39,8.4,8.38,8.4,448400.0,6.3502,6.3577,6.3426,6.3577,448400.0
2008-05-01 14:40:00,8.4,8.43,8.4,8.42,632600.0,6.3577,6.3804,6.3577,6.3729,632600.0
2008-05-01 14:50:00,8.42,8.43,8.4,8.4,822400.0,6.3729,6.3804,6.3577,6.3577,822400.0
2008-05-01 15:00:00,8.4,8.41,8.36,8.38,1045600.0,6.3577,6.3653,6.3275,6.3426,1045600.0
2008-05-01 15:10:00,8.38,8.43,8.38,8.4,752600.0,6.3426,6.3804,6.3426,6.3577,752600.0
2008-05-01 15:20:00,8.4,8.42,8.38,8.4,796000.0,6.3577,6.3729,6.3426,6.3577,796000.0
2008-05-01 15:30:00,8.4,8.4,8.35,8.38,1218400.0,6.3577,6.3577,6.3199,6.3426,1218400.0
2008-05-01 15:40:00,8.38,8.38,8.31,8.34,2034600.0,6.3426,6.3426,6.2896,6.3123,2034600.0
2008-05-01 15:50:00,8.34,8.35,8.31,8.33,3511600.0,6.3123,6.3199,6.2896,6.3048,3511600.0
2008-05-02 09:30:00,8.51,8.55,8.42,8.42,1275600.0,6.441,6.4713,6.3729,6.3729,1275600.0
2008-05-02 09:40:00,8.42,8.44,8.39,8.42,715400.0,6.3729,6.388,6.3502,6.3729,715400.0
2008-05-02 09:50:00,8.42,8.5,8.4,8.43,722400.0,6.3729,6.4334,6.3577,6.3804,722400.0
2008-05-02 10:00:00,8.43,8.47,8.42,8.45,845800.0,6.3804,6.4107,6.3729,6.3956,845800.0
2008-05-02 10:10:00,8.45,8.46,8.39,8.39,688400.0,6.3956,6.4032,6.3502,6.3502,688400.0
2008-05-02 10:20:00,8.39,8.4,8.33,8.33,779200.0,6.3502,6.3577,6.3048,6.3048,779200.0
2008-05-02 10:30:00,8.33,8.35,8.3,8.3,942200.0,6.3048,6.3199,6.2821,6.2821,942200.0
2008-05-02 10:40:00,8.3,8.31,8.26,8.29,685600.0,6.2821,6.2896,6.2518,6.2745,685600.0
2008-05-02 10:50:00,8.29,8.29,8.22,8.22,1323600.0,6.2745,6.2745,6.2215,6.2215,1323600.0
2008-05-02 11:00:00,8.22,8.26,8.21,8.26,487800.0,6.2215,6.2518,6.2139,6.2518,487800.0
2008-05-02 11:10:00,8.26,8.29,8.26,8.26,394200.0,6.2518,6.2745,6.2518,6.2518,394200.0
2008-05-02 11:20:00,8.26,8.28,8.25,8.27,564200.0,6.2518,6.2669,6.2442,6.2593,564200.0
2008-05-02 11:30:00,8.27,8.29,8.25,8.26,905800.0,6.2593,6.2745,6.2442,6.2518,905800.0
2008-05-02 11:40:00,8.27,8.31,8.26,8.29,426800.0,6.2593,6.2896,6.2518,6.2745,426800.0
2008-05-02 11:50:00,8.29,8.3,8.26,8.26,410400.0,6.2745,6.2821,6.2518,6.2518,410400.0
2008-05-02 12:00:00,8.26,8.26,8.22,8.24,532800.0,6.2518,6.2518,6.2215,6.2366,532800.0
2008-05-02 12:10:00,8.24,8.24,8.18,8.2,839000.0,6.2366,6.2366,6.1912,6.2064,839000.0
2008-05-02 12:20:00,8.2,8.2,8.15,8.15,829600.0,6.2064,6.2064,6.1685,6.1685,829600.0
2008-05-02 12:30:00,8.15,8.17,8.13,8.15,810200.0,6.1685,6.1837,6.1534,6.1685,810200.0
2008-05-02 12:40:00,8.15,8.16,8.13,8.15,771600.0,6.1685,6.1761,6.1534,6.1685,771600.0
2008-05-02 12:50:00,8.15,8.18,8.13,8.18,992600.0,6.1685,6.1912,6.1534,6.1912,992600.0
2008-05-02 13:00:00,8.18,8.19,8.15,8.18,1120400.0,6.1912,6.1988,6.1685,6.1912,1120400.0
2008-05-02 13:10:00,8.18,8.21,8.18,8.21,546600.0,6.1912,6.2139,6.1912,6.2139,546600.0
2008-05-02 13:20:00,8.21,8.24,8.21,8.24,490000.0,6.2139,6.2366,6.2139,6.2366,490000.0
2008-05-02 13:30:00,8.24,8.28,8.24,8.28,937400.0,6.2366,6.2669,6.2366,6.2669,937400.0
2008-05-02 13:40:00,8.27,8.31,8.24,8.28,785600.0,6.2593,6.2896,6.2366,6.2669,785600.0
2008-05-02 13:50:00,8.28,8.28,8.24,8.27,570600.0,6.2669,6.2669,6.2366,6.2593,570600.0
2008-05-02 14:00:00,8.27,8.28,8.24,8.24,1230200.0,6.2593,6.2669,6.2366,6.2366,1230200.0
2008-05-02 14:10:00,8.24,8.28,8.24,8.27,811200.0,6.2366,6.2669,6.2366,6.2593,811200.0
2008-05-02 14:20:00,8.27,8.28,8.26,8.27,430000.0,6.2593,6.2669,6.2518,6.2593,430000.0
2008-05-02 14:30:00,8.27,8.29,8.27,8.28,777600.0,6.2593,6.2745,6.2593,6.2669,777600.0
2008-05-02 14:40:00,8.28,8.28,8.26,8.28,329600.0,6.2669,6.2669,6.2518,6.2669,329600.0
2008-05-02 14:50:00,8.28,8.28,8.23,8.23,311400.0,6.2669,6.2669,6.2291,6.2291,311400.0
2008-05-02 15:00:00,8.23,8.24,8.21,8.22,481000.0,6.2291,6.2366,6.2139,6.2215,481000.0
2008-05-02 15:10:00,8.22,8.24,8.21,8.24,487200.0,6.2215,6.2366,6.2139,6.2366,487200.0
2008-05-02 15:20:00,8.24,8.24,8.22,8.22,642200.0,6.2366,6.2366,6.2215,6.2215,642200.0
2008-05-02 15:30:00,8.22,8.22,8.21,8.21,335400.0,6.2215,6.2215,6.2139,6.2139,335400.0
2008-05-02 15:40:00,8.22,8.22,8.18,8.19,876800.0,6.2215,6.2215,6.1912,6.1988,876800.0
2008-05-02 15:50:00,8.2,8.24,8.19,8.24,1645000.0,6.2064,6.2366,6.1988,6.2366,1645000.0
2008-05-05 09:30:00,8.22,8.23,8.15,8.15,464800.0,6.2215,6.2291,6.1685,6.1685,464800.0
2008-05-05 09:40:00,8.15,8.19,8.13,8.18,482400.0,6.1685,6.1988,6.1534,6.1912,482400.0
2008-05-05 09:50:00,8.18,8.22,8.16,8.2,704200.0,6.1912,6.2215,6.1761,6.2064,704200.0
2008-05-05 10:00:00,8.21,8.29,8.18,8.29,647400.0,6.2139,6.2745,6.1912,6.2745,647400.0
2008-05-05 10:10:00,8.29,8.29,8.2,8.22,637800.0,6.2745,6.2745,6.2064,6.2215,637800.0
2008-05-05 10:20:00,8.22,8.23,8.16,8.16,492400.0,6.2215,6.2291,6.1761,6.1761,492400.0
2008-05-05 10:30:00,8.16,8.18,8.15,8.17,731600.0,6.1761,6.1912,6.1685,6.1837,731600.0
2008-05-05 10:40:00,8.16,8.19,8.16,8.16,429200.0,6.1761,6.1988,6.1761,6.1761,429200.0
2008-05-05 10:50:00,8.16,8.17,8.13,8.13,312200.0,6.1761,6.1837,6.1534,6.1534,312200.0
2008-05-05 11:00:00,8.13,8.15,8.12,8.13,673800.0,6.1534,6.1685,6.1458,6.1534,673800.0
2008-05-05 11:10:00,8.13,8.15,8.1,8.11,788400.0,6.1534,6.1685,6.1307,6.1382,788400.0
2008-05-05 11:20:00,8.11,8.13,8.11,8.12,489000.0,6.1382,6.1534,6.1382,6.1458,489000.0
2008-05-05 11:30:00,8.12,8.18,8.12,8.17,437600.0,6.1458,6.1912,6.1458,6.1837,437600.0
2008-05-05 11:40:00,8.18,8.19,8.17,8.17,325000.0,6.1912,6.1988,6.1837,6.1837,325000.0
2008-05-05 11:50:00,8.17,8.18,8.16,8.17,283600.0,6.1837,6.1912,6.1761,6.1837,283600.0
2008-05-05 12:00:00,8.17,8.17,8.15,8.17,344200.0,6.1837,6.1837,6.1685,6.1837,344200.0
2008-05-05 12:10:00,8.17,8.18,8.15,8.17,443200.0,6.1837,6.1912,6.1685,6.1837,443200.0
2008-05-05 12:20:00,8.17,8.2,8.17,8.2,512600.0,6.1837,6.2064,6.1837,6.2064,512600.0
2008-05-05 12:30:00,8.2,8.21,8.18,8.21,483000.0,6.2064,6.2139,6.1912,6.2139,483000.0
2008-05-05 12:40:00,8.21,8.21,8.18,8.2,317600.0,6.2139,6.2139,6.1912,6.2064,317600.0
2008-05-05 12:50:00,8.21,8.21,8.2,8.2,139200.0,6.2139,6.2139,6.2064,6.2064,139200.0
2008-05-05 13:00:00,8.2,8.21,8.2,8.2,124400.0,6.2064,6.2139,6.2064,6.2064,124400.0
2008-05-05 13:10:00,8.2,8.2,8.17,8.17,262400.0,6.2064,6.2064,6.1837,6.1837,262400.0
2008-05-05 13:20:00,8.17,8.18,8.16,8.17,313400.0,6.1837,6.1912,6.1761,6.1837,313400.0
2008-05-05 13:30:00,8.17,8.19,8.16,8.19,218200.0,6.1837,6.1988,6.1761,6.1988,218200.0
2008-05-05 13:40:00,8.18,8.19,8.17,8.17,191800.0,6.1912,6.1988,6.1837,6.1837,191800.0
2008-05-05 13:50:00,8.17,8.18,8.16,8.17,230600.0,6.1837,6.1912,6.1761,6.1837,230600.0
2008-05-05 14:00:00,8.17,8.18,8.15,8.16,1119600.0,6.1837,6.1912,6.1685,6.1761,1119600.0
2008-05-05 14:10:00,8.17,8.17,8.13,8.14,550400.0,6.1837,6.1837,6.1534,6.161,550400.0
2008-05-05 14:20:00,8.14,8.15,8.13,8.13,347400.0,6.161,6.1685,6.1534,6.1534,347400.0
2008-05-05 14:30:00,8.13,8.13,8.11,8.12,480400.0,6.1534,6.1534,6.1382,6.1458,480400.0
2008-05-05 14:40:00,8.11,8.12,8.1,8.12,457200.0,6.1382,6.1458,6.1307,6.1458,457200.0
2008-05-05 14:50:00,8.12,8.13,8.11,8.12,369600.0,6.1458,6.1534,6.1382,6.1458,369600.0
2008-05-05 15:00:00,8.12,8.12,8.12,8.12,239000.0,6.1458,6.1458,6.1458,6.1458,239000.0
2008-05-05 15:10:00,8.12,8.14,8.12,8.13,463200.0,6.1458,6.161,6.1458,6.1534,463200.0
2008-05-05 15:20:00,8.13,8.17,8.13,8.14,529400.0,6.1534,6.1837,6.1534,6.161,529400.0
2008-05-05 15:30:00,8.14,8.15,8.13,8.15,471400.0,6.161,6.1685,6.1534,6.1685,471400.0
2008-05-05 15:40:00,8.14,8.15,8.14,8.15,649000.0,6.161,6.1685,6.161,6.1685,649000.0
2008-05-05 15:50:00,8.15,8.18,8.13,8.18,2750200.0,6.1685,6.1912,6.1534,6.1912,2750200.0
2008-05-06 09:30:00,8.11,8.18,8.09,8.13,655800.0,6.1382,6.1912,6.1231,6.1534,655800.0
2008-05-06 09:40:00,8.12,8.12,8.08,8.09,625000.0,6.1458,6.1458,6.1155,6.1231,625000.0
2008-05-06 09:50:00,8.09,8.09,8.06,8.09,298400.0,6.1231,6.1231,6.1004,6.1231,298400.0
2008-05-06 10:00:00,8.08,8.1,8.06,8.07,239600.0,6.1155,6.1307,6.1004,6.108,239600.0
2008-05-06 10:10:00,8.06,8.08,8.06,8.08,430000.0,6.1004,6.1155,6.1004,6.1155,430000.0
2008-05-06 10:20:00,8.08,8.1,8.08,8.08,294800.0,6.1155,6.1307,6.1155,6.1155,294800.0
2008-05-06 10:30:00,8.08,8.1,8.06,8.08,409200.0,6.1155,6.1307,6.1004,6.1155,409200.0
2008-05-06 10:40:00,8.08,8.11,8.08,8.11,519000.0,6.1155,6.1382,6.1155,6.1382,519000.0
2008-05-06 10:50:00,8.11,8.17,8.1,8.16,618800.0,6.1382,6.1837,6.1307,6.1761,618800.0
2008-05-06 11:00:00,8.15,8.19,8.15,8.18,461800.0,6.1685,6.1988,6.1685,6.1912,461800.0
2008-05-06 11:10:00,8.18,8.22,8.18,8.19,636800.0,6.1912,6.2215,6.1912,6.1988,636800.0
2008-05-06 11:20:00,8.19,8.19,8.15,8.16,349600.0,6.1988,6.1988,6.1685,6.1761,349600.0
2008-05-06 11:30:00,8.16,8.16,8.13,8.15,371400.0,6.1761,6.1761,6.1534,6.1685,371400.0
2008-05-06 11:40:00,8.15,8.15,8.13,8.15,207600.0,6.1685,6.1685,6.1534,6.1685,207600.0
2008-05-06 11:50:00,8.15,8.19,8.15,8.19,277800.0,6.1685,6.1988,6.1685,6.1988,277800.0
2008-05-06 12:00:00,8.19,8.24,8.19,8.24,415200.0,6.1988,6.2366,6.1988,6.2366,415200.0
2008-05-06 12:10:00,8.24,8.28,8.23,8.27,1188400.0,6.2366,6.2669,6.2291,6.2593,1188400.0
2008-05-06 12:20:00,8.27,8.27,8.22,8.22,318400.0,6.2593,6.2593,6.2215,6.2215,318400.0
2008-05-06 12:30:00,8.22,8.24,8.21,8.24,383800.0,6.2215,6.2366,6.2139,6.2366,383800.0
2008-05-06 12:40:00,8.24,8.26,8.23,8.24,254400.0,6.2366,6.2518,6.2291,6.2366,254400.0
2008-05-06 12:50:00,8.25,8.26,8.25,8.25,503800.0,6.2442,6.2518,6.2442,6.2442,503800.0
2008-05-06 13:00:00,8.26,8.26,8.22,8.23,310400.0,6.2518,6.2518,6.2215,6.2291,310400.0
2008-05-06 13:10:00,8.24,8.26,8.23,8.25,322200.0,6.2366,6.2518,6.2291,6.2442,322200.0
2008-05-06 13:20:00,8.25,8.26,8.24,8.25,334600.0,6.2442,6.2518,6.2366,6.2442,334600.0
2008-05-06 13:30:00,8.25,8.26,8.24,8.26,623600.0,6.2442,6.2518,6.2366,6.2518,623600.0
2008-05-06 13:40:00,8.25,8.28,8.24,8.24,607000.0,6.2442,6.2669,6.2366,6.2366,607000.0
2008-05-06 13:50:00,8.24,8.24,8.22,8.24,471800.0,6.2366,6.2366,6.2215,6.2366,471800.0
2008-05-06 14:00:00,8.24,8.24,8.2,8.2,430200.0,6.2366,6.2366,6.2064,6.2064,430200.0
2008-05-06 14:10:00,8.2,8.22,8.2,8.22,208800.0,6.2064,6.2215,6.2064,6.2215,208800.0
2008-05-06 14:20:00,8.22,8.24,8.22,8.24,601600.0,6.2215,6.2366,6.2215,6.2366,601600.0
2008-05-06 14:30:00,8.24,8.25,8.23,8.23,411200.0,6.2366,6.2442,6.2291,6.2291,411200.0
2008-05-06 14:40:00,8.23,8.26,8.22,8.26,414800.0,6.2291,6.2518,6.2215,6.2518,414800.0
2008-05-06 14:50:00,8.26,8.28,8.26,8.27,396800.0,6.2518,6.2669,6.2518,6.2593,396800.0
2008-05-06 15:00:00,8.27,8.28,8.27,8.27,479800.0,6.2593,6.2669,6.2593,6.2593,479800.0
2008-05-06 15:10:00,8.27,8.27,8.26,8.26,326200.0,6.2593,6.2593,6.2518,6.2518,326200.0
2008-05-06 15:20:00,8.27,8.27,8.26,8.26,222400.0,6.2593,6.2593,6.2518,6.2518,222400.0
2008-05-06 15:30:00,8.26,8.28,8.26,8.28,468400.0,6.2518,6.2669,6.2518,6.2669,468400.0
2008-05-06 15:40:00,8.28,8.28,8.22,8.22,990800.0,6.2669,6.2669,6.2215,6.2215,990800.0
2008-05-06 15:50:00,8.22,8.22,8.14,8.18,4098200.0,6.2215,6.2215,6.161,6.1912,4098200.0
2008-05-07 09:30:00,8.15,8.23,8.14,8.18,848000.0,6.1685,6.2291,6.161,6.1912,848000.0
2008-05-07 09:40:00,8.18,8.2,8.15,8.2,543400.0,6.1912,6.2064,6.1685,6.2064,543400.0
2008-05-07 09:50:00,8.2,8.22,8.15,8.18,762600.0,6.2064,6.2215,6.1685,6.1912,762600.0
2008-05-07 10:00:00,8.18,8.18,8.1,8.14,1055200.0,6.1912,6.1912,6.1307,6.161,1055200.0
2008-05-07 10:10:00,8.14,8.17,8.13,8.14,684800.0,6.161,6.1837,6.1534,6.161,684800.0
2008-05-07 10:20:00,8.14,8.15,8.11,8.11,400000.0,6.161,6.1685,6.1382,6.1382,400000.0
2008-05-07 10:30:00,8.12,8.19,8.12,8.19,415800.0,6.1458,6.1988,6.1458,6.1988,415800.0
2008-05-07 10:40:00,8.2,8.22,8.15,8.15,505400.0,6.2064,6.2215,6.1685,6.1685,505400.0
2008-05-07 10:50:00,8.15,8.15,8.1,8.1,639800.0,6.1685,6.1685,6.1307,6.1307,639800.0
2008-05-07 11:00:00,8.1,8.13,8.08,8.13,686600.0,6.1307,6.1534,6.1155,6.1534,686600.0
2008-05-07 11:10:00,8.13,8.13,8.08,8.09,592000.0,6.1534,6.1534,6.1155,6.1231,592000.0
2008-05-07 11:20:00,8.09,8.09,8.04,8.05,1312800.0,6.1231,6.1231,6.0853,6.0928,1312800.0
2008-05-07 11:30:00,8.06,8.06,8.02,8.06,1146800.0,6.1004,6.1004,6.0701,6.1004,1146800.0
2008-05-07 11:40:00,8.05,8.07,8.05,8.07,536400.0,6.0928,6.108,6.0928,6.108,536400.0
2008-05-07 11:50:00,8.07,8.11,8.07,8.09,813200.0,6.108,6.1382,6.108,6.1231,813200.0
2008-05-07 12:00:00,8.09,8.12,8.07,8.12,1071600.0,6.1231,6.1458,6.108,6.1458,1071600.0
2008-05-07 12:10:00,8.12,8.12,8.1,8.11,620200.0,6.1458,6.1458,6.1307,6.1382,620200.0
2008-05-07 12:20:00,8.11,8.11,8.07,8.07,427400.0,6.1382,6.1382,6.108,6.108,427400.0
2008-05-07 12:30:00,8.07,8.09,8.07,8.09,334200.0,6.108,6.1231,6.108,6.1231,334200.0
2008-05-07 12:40:00,8.09,8.1,8.07,8.09,378400.0,6.1231,6.1307,6.108,6.1231,378400.0
2008-05-07 12:50:00,8.08,8.1,8.08,8.1,181600.0,6.1155,6.1307,6.1155,6.1307,181600.0
2008-05-07 13:00:00,8.1,8.1,8.04,8.04,938800.0,6.1307,6.1307,6.0853,6.0853,938800.0
2008-05-07 13:10:00,8.04,8.09,8.03,8.08,1631600.0,6.0853,6.1231,6.0777,6.1155,1631600.0
2008-05-07 13:20:00,8.09,8.09,8.07,8.08,195000.0,6.1231,6.1231,6.108,6.1155,195000.0
2008-05-07 13:30:00,8.07,8.08,8.05,8.05,164200.0,6.108,6.1155,6.0928,6.0928,164200.0
2008-05-07 13:40:00,8.05,8.06,8.03,8.06,310200.0,6.0928,6.1004,6.0777,6.1004,310200.0
2008-05-07 13:50:00,8.06,8.06,8.05,8.06,478400.0,6.1004,6.1004,6.0928,6.1004,478400.0
2008-05-07 14:00:00,8.05,8.08,8.05,8.08,395600.0,6.0928,6.1155,6.0928,6.1155,395600.0
2008-05-07 14:10:00,8.08,8.08,8.06,8.06,591200.0,6.1155,6.1155,6.1004,6.1004,591200.0
2008-05-07 14:20:00,8.06,8.07,8.05,8.06,485000.0,6.1004,6.108,6.0928,6.1004,485000.0
2008-05-07 14:30:00,8.06,8.06,8.02,8.04,742600.0,6.1004,6.1004,6.0701,6.0853,742600.0
2008-05-07 14:40:00,8.04,8.04,8.01,8.03,956800.0,6.0853,6.0853,6.0626,6.0777,956800.0
2008-05-07 14:50:00,8.04,8.04,8.02,8.04,344600.0,6.0853,6.0853,6.0701,6.0853,344600.0
2008-05-07 15:00:00,8.04,8.04,8.02,8.02,399000.0,6.0853,6.0853,6.0701,6.0701,399000.0
2008-05-07 15:10:00,8.02,8.04,8.02,8.03,734000.0,6.0701,6.0853,6.0701,6.0777,734000.0
2008-05-07 15:20:00,8.02,8.03,8.01,8.02,534400.0,6.0701,6.0777,6.0626,6.0701,534400.0
2008-05-07 15:30:00,8.02,8.02,8.0,8.0,873600.0,6.0701,6.0701,6.055,6.055,873600.0
2008-05-07 15:40:00,8.01,8.01,7.98,8.0,2098600.0,6.0626,6.0626,6.0399,6.055,2098600.0
2008-05-07 15:50:00,8.0,8.0,7.96,7.98,1884000.0,6.055,6.055,6.0247,6.0399,1884000.0
2008-05-08 09:30:00,8.01,8.05,8.0,8.05,500000.0,6.0626,6.0928,6.055,6.0928,500000.0
2008-05-08 09:40:00,8.05,8.05,8.0,8.03,864200.0,6.0928,6.0928,6.055,6.0777,864200.0
2008-05-08 09:50:00,8.03,8.04,8.0,8.01,334200.0,6.0777,6.0853,6.055,6.0626,334200.0
2008-05-08 10:00:00,8.01,8.02,7.99,8.0,985400.0,6.0626,6.0701,6.0474,6.055,985400.0
2008-05-08 10:10:00,8.0,8.02,8.0,8.0,1036800.0,6.055,6.0701,6.055,6.055,1036800.0
2008-05-08 10:20:00,8.0,8.02,8.0,8.02,685600.0,6.055,6.0701,6.055,6.0701,685600.0
2008-05-08 10:30:00,8.02,8.02,8.0,8.0,512000.0,6.0701,6.0701,6.055,6.055,512000.0
2008-05-08 10:40:00,8.0,8.03,8.0,8.01,958000.0,6.055,6.0777,6.055,6.0626,958000.0
2008-05-08 10:50:00,8.01,8.04,8.01,8.04,859800.0,6.0626,6.0853,6.0626,6.0853,859800.0
2008-05-08 11:00:00,8.04,8.05,8.0,8.03,1267800.0,6.0853,6.0928,6.055,6.0777,1267800.0
2008-05-08 11:10:00,8.03,8.03,8.0,8.01,879000.0,6.0777,6.0777,6.055,6.0626,879000.0
2008-05-08 11:20:00,8.01,8.03,8.0,8.01,957600.0,6.0626,6.0777,6.055,6.0626,957600.0
2008-05-08 11:30:00,8.0,8.02,8.0,8.01,527000.0,6.055,6.0701,6.055,6.0626,527000.0
2008-05-08 11:40:00,8.0,8.03,8.0,8.02,435200.0,6.055,6.0777,6.055,6.0701,435200.0
2008-05-08 11:50:00,8.02,8.03,8.01,8.01,586800.0,6.0701,6.0777,6.0626,6.0626,586800.0
2008-05-08 12:00:00,8.01,8.02,8.0,8.01,571800.0,6.0626,6.0701,6.055,6.0626,571800.0
2008-05-08 12:10:00,8.01,8.01,7.99,7.99,860200.0,6.0626,6.0626,6.0474,6.0474,860200.0
2008-05-08 12:20:00,7.99,8.01,7.99,8.0,882400.0,6.0474,6.0626,6.0474,6.055,882400.0
2008-05-08 12:30:00,8.0,8.02,7.99,8.0,1091600.0,6.055,6.0701,6.0474,6.055,1091600.0
2008-05-08 12:40:00,8.0,8.01,8.0,8.0,1082600.0,6.055,6.0626,6.055,6.055,1082600.0
2008-05-08 12:50:00,8.0,8.01,8.0,8.0,967000.0,6.055,6.0626,6.055,6.055,967000.0
2008-05-08 13:00:00,8.0,8.01,8.0,8.0,443200.0,6.055,6.0626,6.055,6.055,443200.0
2008-05-08 13:10:00,8.0,8.0,7.97,7.98,1089200.0,6.055,6.055,6.0323,6.0399,1089200.0
2008-05-08 13:20:00,7.98,8.01,7.98,8.0,1408800.0,6.0399,6.0626,6.0399,6.055,1408800.0
2008-05-08 13:30:00,8.0,8.01,8.0,8.0,637400.0,6.055,6.0626,6.055,6.055,637400.0
2008-05-08 13:40:00,8.0,8.0,7.99,7.99,631200.0,6.055,6.055,6.0474,6.0474,631200.0
2008-05-08 13:50:00,7.99,8.02,7.99,8.02,554200.0,6.0474,6.0701,6.0474,6.0701,554200.0
2008-05-08 14:00:00,8.02,8.02,7.98,8.0,2727400.0,6.0701,6.0701,6.0399,6.055,2727400.0
2008-05-08 14:10:00,8.0,8.0,7.95,7.95,1074400.0,6.055,6.055,6.0171,6.0171,1074400.0
2008-05-08 14:20:00,7.95,7.96,7.94,7.95,616800.0,6.0171,6.0247,6.0096,6.0171,616800.0
2008-05-08 14:30:00,7.95,7.96,7.93,7.93,839400.0,6.0171,6.0247,6.002,6.002,839400.0
2008-05-08 14:40:00,7.93,7.93,7.9,7.9,873800.0,6.002,6.002,5.9793,5.9793,873800.0
2008-05-08 14:50:00,7.9,7.91,7.89,7.89,745000.0,5.9793,5.9869,5.9717,5.9717,745000.0
2008-05-08 15:00:00,7.89,7.93,7.89,7.9,1625200.0,5.9717,6.002,5.9717,5.9793,1625200.0
2008-05-08 15:10:00,7.9,7.91,7.88,7.88,1661400.0,5.9793,5.9869,5.9642,5.9642,1661400.0
2008-05-08 15:20:00,7.88,7.91,7.86,7.89,1648200.0,5.9642,5.9869,5.949,5.9717,1648200.0
2008-05-08 15:30:00,7.9,7.93,7.89,7.92,983800.0,5.9793,6.002,5.9717,5.9944,983800.0
2008-05-08 15:40:00,7.92,7.93,7.91,7.93,914400.0,5.9944,6.002,5.9869,6.002,914400.0
2008-05-08 15:50:00,7.93,7.93,7.92,7.93,1994400.0,6.002,6.002,5.9944,6.002,1994400.0
2008-05-09 09:30:00,7.89,7.92,7.84,7.92,1072400.0,5.9717,5.9944,5.9339,5.9944,1072400.0
2008-05-09 09:40:00,7.92,7.95,7.9,7.93,1047800.0,5.9944,6.0171,5.9793,6.002,1047800.0
2008-05-09 09:50:00,7.93,7.93,7.88,7.9,1041200.0,6.002,6.002,5.9642,5.9793,1041200.0
2008-05-09 10:00:00,7.9,7.98,7.89,7.97,753000.0,5.9793,6.0399,5.9717,6.0323,753000.0
2008-05-09 10:10:00,7.97,7.99,7.93,7.95,1657000.0,6.0323,6.0474,6.002,6.0171,1657000.0
2008-05-09 10:20:00,7.96,7.97,7.93,7.95,488800.0,6.0247,6.0323,6.002,6.0171,488800.0
2008-05-09 10:30:00,7.95,7.96,7.93,7.94,900200.0,6.0171,6.0247,6.002,6.0096,900200.0
2008-05-09 10:40:00,7.93,7.96,7.93,7.95,793000.0,6.002,6.0247,6.002,6.0171,793000.0
2008-05-09 10:50:00,7.95,7.95,7.89,7.89,906200.0,6.0171,6.0171,5.9717,5.9717,906200.0
2008-05-09 11:00:00,7.89,7.9,7.87,7.9,758600.0,5.9717,5.9793,5.9566,5.9793,758600.0
2008-05-09 11:10:00,7.9,7.92,7.88,7.92,550800.0,5.9793,5.9944,5.9642,5.9944,550800.0
2008-05-09 11:20:00,7.92,7.92,7.89,7.9,527800.0,5.9944,5.9944,5.9717,5.9793,527800.0
2008-05-09 11:30:00,7.9,7.9,7.88,7.89,479200.0,5.9793,5.9793,5.9642,5.9717,479200.0
2008-05-09 11:40:00,7.88,7.92,7.88,7.92,416400.0,5.9642,5.9944,5.9642,5.9944,416400.0
2008-05-09 11:50:00,7.91,7.93,7.9,7.91,510000.0,5.9869,6.002,5.9793,5.9869,510000.0
2008-05-09 12:00:00,7.91,7.92,7.9,7.91,356000.0,5.9869,5.9944,5.9793,5.9869,356000.0
2008-05-09 12:10:00,7.91,7.95,7.91,7.95,586400.0,5.9869,6.0171,5.9869,6.0171,586400.0
2008-05-09 12:20:00,7.94,7.95,7.93,7.93,246400.0,6.0096,6.0171,6.002,6.002,246400.0
2008-05-09 12:30:00,7.93,7.93,7.91,7.93,361400.0,6.002,6.002,5.9869,6.002,361400.0
2008-05-09 12:40:00,7.92,7.93,7.92,7.93,252400.0,5.9944,6.002,5.9944,6.002,252400.0
2008-05-09 12:50:00,7.93,7.93,7.93,7.93,173600.0,6.002,6.002,6.002,6.002,173600.0
2008-05-09 13:00:00,7.93,7.93,7.9,7.9,728400.0,6.002,6.002,5.9793,5.9793,728400.0
2008-05-09 13:10:00,7.9,7.91,7.9,7.9,412400.0,5.9793,5.9869,5.9793,5.9793,412400.0
2008-05-09 13:20:00,7.9,7.91,7.89,7.9,418400.0,5.9793,5.9869,5.9717,5.9793,418400.0
2008-05-09 13:30:00,7.9,7.91,7.88,7.9,386200.0,5.9793,5.9869,5.9642,5.9793,386200.0
2008-05-09 13:40:00,7.91,7.92,7.9,7.92,418400.0,5.9869,5.9944,5.9793,5.9944,418400.0
2008-05-09 13:50:00,7.92,7.96,7.92,7.95,406800.0,5.9944,6.0247,5.9944,6.0171,406800.0
2008-05-09 14:00:00,7.95,7.96,7.93,7.93,372400.0,6.0171,6.0247,6.002,6.002,372400.0
2008-05-09 14:10:00,7.93,7.95,7.93,7.93,361200.0,6.002,6.0171,6.002,6.002,361200.0
2008-05-09 14:20:00,7.93,7.93,7.93,7.93,278200.0,6.002,6.002,6.002,6.002,278200.0
2008-05-09 14:30:00,7.93,7.93,7.91,7.91,640800.0,6.002,6.002,5.9869,5.9869,640800.0
2008-05-09 14:40:00,7.91,7.91,7.9,7.9,457200.0,5.9869,5.9869,5.9793,5.9793,457200.0
2008-05-09 14:50:00,7.9,7.92,7.9,7.91,308200.0,5.9793,5.9944,5.9793,5.9869,308200.0
2008-05-09 15:00:00,7.91,7.93,7.91,7.91,1340400.0,5.9869,6.002,5.9869,5.9869,1340400.0
2008-05-09 15:10:00,7.91,7.91,7.9,7.9,395000.0,5.9869,5.9869,5.9793,5.9793,395000.0
2008-05-09 15:20:00,7.91,7.93,7.9,7.92,1069000.0,5.9869,6.002,5.9793,5.9944,1069000.0
2008-05-09 15:30:00,7.92,7.92,7.91,7.92,533800.0,5.9944,5.9944,5.9869,5.9944,533800.0
2008-05-09 15:40:00,7.92,7.92,7.91,7.91,1069800.0,5.9944,5.9944,5.9869,5.9869,1069800.0
2008-05-09 15:50:00,7.91,7.95,7.9,7.93,2218800.0,5.9869,6.0171,5.9793,6.002,2218800.0
2008-05-12 09:30:00,7.93,7.97,7.92,7.95,1343600.0,6.002,6.0323,5.9944,6.0171,1343600.0
2008-05-12 09:40:00,7.95,7.99,7.94,7.97,855600.0,6.0171,6.0474,6.0096,6.0323,855600.0
2008-05-12 09:50:00,7.97,7.98,7.93,7.94,557800.0,6.0323,6.0399,6.002,6.0096,557800.0
2008-05-12 10:00:00,7.94,7.96,7.93,7.95,460200.0,6.0096,6.0247,6.002,6.0171,460200.0
2008-05-12 10:10:00,7.95,7.96,7.94,7.95,480000.0,6.0171,6.0247,6.0096,6.0171,480000.0
2008-05-12 10:20:00,7.95,7.97,7.95,7.95,566800.0,6.0171,6.0323,6.0171,6.0171,566800.0
2008-05-12 10:30:00,7.95,7.96,7.93,7.96,606800.0,6.0171,6.0247,6.002,6.0247,606800.0
2008-05-12 10:40:00,7.96,7.97,7.95,7.95,923200.0,6.0247,6.0323,6.0171,6.0171,923200.0
2008-05-12 10:50:00,7.96,7.97,7.94,7.96,792400.0,6.0247,6.0323,6.0096,6.0247,792400.0
2008-05-12 11:00:00,7.96,7.97,7.94,7.97,1743000.0,6.0247,6.0323,6.0096,6.0323,1743000.0
2008-05-12 11:10:00,7.97,7.97,7.93,7.95,782200.0,6.0323,6.0323,6.002,6.0171,782200.0
2008-05-12 11:20:00,7.94,7.96,7.94,7.95,406400.0,6.0096,6.0247,6.0096,6.0171,406400.0
2008-05-12 11:30:00,7.96,7.97,7.95,7.97,462400.0,6.0247,6.0323,6.0171,6.0323,462400.0
2008-05-12 11:40:00,7.97,7.99,7.96,7.98,1046000.0,6.0323,6.0474,6.0247,6.0399,1046000.0
2008-05-12 11:50:00,7.99,8.0,7.98,7.99,500800.0,6.0474,6.055,6.0399,6.0474,500800.0
2008-05-12 12:00:00,7.98,8.0,7.98,8.0,983200.0,6.0399,6.055,6.0399,6.055,983200.0
2008-05-12 12:10:00,8.0,8.0,7.96,7.97,513600.0,6.055,6.055,6.0247,6.0323,513600.0
2008-05-12 12:20:00,7.97,7.99,7.97,7.99,227400.0,6.0323,6.0474,6.0323,6.0474,227400.0
2008-05-12 12:30:00,7.99,7.99,7.98,7.99,328600.0,6.0474,6.0474,6.0399,6.0474,328600.0
2008-05-12 12:40:00,7.99,8.0,7.98,8.0,299200.0,6.0474,6.055,6.0399,6.055,299200.0
2008-05-12 12:50:00,8.0,8.0,7.99,7.99,243200.0,6.055,6.055,6.0474,6.0474,243200.0
2008-05-12 13:00:00,7.99,7.99,7.96,7.96,325200.0,6.0474,6.0474,6.0247,6.0247,325200.0
2008-05-12 13:10:00,7.96,7.98,7.96,7.97,387600.0,6.0247,6.0399,6.0247,6.0323,387600.0
2008-05-12 13:20:00,7.97,7.98,7.96,7.96,213800.0,6.0323,6.0399,6.0247,6.0247,213800.0
2008-05-12 13:30:00,7.96,7.97,7.95,7.95,252400.0,6.0247,6.0323,6.0171,6.0171,252400.0
2008-05-12 13:40:00,7.96,7.96,7.94,7.96,344000.0,6.0247,6.0247,6.0096,6.0247,344000.0
2008-05-12 13:50:00,7.96,7.96,7.95,7.96,234000.0,6.0247,6.0247,6.0171,6.0247,234000.0
2008-05-12 14:00:00,7.96,7.99,7.95,7.99,392600.0,6.0247,6.0474,6.0171,6.0474,392600.0
2008-05-12 14:10:00,7.99,7.99,7.98,7.99,353400.0,6.0474,6.0474,6.0399,6.0474,353400.0
2008-05-12 14:20:00,7.99,8.0,7.98,7.99,632600.0,6.0474,6.055,6.0399,6.0474,632600.0
2008-05-12 14:30:00,7.99,8.0,7.99,8.0,212400.0,6.0474,6.055,6.0474,6.055,212400.0
2008-05-12 14:40:00,8.0,8.01,7.99,8.0,514000.0,6.055,6.0626,6.0474,6.055,514000.0
2008-05-12 14:50:00,8.0,8.02,8.0,8.0,530400.0,6.055,6.0701,6.055,6.055,530400.0
2008-05-12 15:00:00,8.01,8.02,8.0,8.02,721600.0,6.0626,6.0701,6.055,6.0701,721600.0
2008-05-12 15:10:00,8.02,8.03,8.01,8.01,750200.0,6.0701,6.0777,6.0626,6.0626,750200.0
2008-05-12 15:20:00,8.01,8.02,8.0,8.01,461600.0,6.0626,6.0701,6.055,6.0626,461600.0
2008-05-12 15:30:00,8.02,8.02,8.01,8.02,441800.0,6.0701,6.0701,6.0626,6.0701,441800.0
2008-05-12 15:40:00,8.01,8.02,7.99,8.02,966800.0,6.0626,6.0701,6.0474,6.0701,966800.0
2008-05-12 15:50:00,8.01,8.03,8.01,8.02,1433800.0,6.0626,6.0777,6.0626,6.0701,1433800.0
2008-05-13 09:30:00,8.04,8.04,7.93,7.93,638400.0,6.0853,6.0853,6.002,6.002,638400.0
2008-05-13 09:40:00,7.94,7.98,7.91,7.96,705600.0,6.0096,6.0399,5.9869,6.0247,705600.0
2008-05-13 09:50:00,7.96,7.97,7.93,7.95,423800.0,6.0247,6.0323,6.002,6.0171,423800.0
2008-05-13 10:00:00,7.95,7.96,7.89,7.9,1259400.0,6.0171,6.0247,5.9717,5.9793,1259400.0
2008-05-13 10:10:00,7.9,7.95,7.9,7.93,495800.0,5.9793,6.0171,5.9793,6.002,495800.0
2008-05-13 10:20:00,7.93,7.95,7.91,7.91,411000.0,6.002,6.0171,5.9869,5.9869,411000.0
2008-05-13 10:30:00,7.92,7.93,7.91,7.93,522000.0,5.9944,6.002,5.9869,6.002,522000.0
2008-05-13 10:40:00,7.93,7.95,7.92,7.93,583400.0,6.002,6.0171,5.9944,6.002,583400.0
2008-05-13 10:50:00,7.93,7.93,7.89,7.9,544400.0,6.002,6.002,5.9717,5.9793,544400.0
2008-05-13 11:00:00,7.89,7.9,7.88,7.89,1282000.0,5.9717,5.9793,5.9642,5.9717,1282000.0
2008-05-13 11:10:00,7.88,7.9,7.88,7.88,360600.0,5.9642,5.9793,5.9642,5.9642,360600.0
2008-05-13 11:20:00,7.88,7.88,7.86,7.88,503800.0,5.9642,5.9642,5.949,5.9642,503800.0
2008-05-13 11:30:00,7.87,7.88,7.85,7.86,1601200.0,5.9566,5.9642,5.9415,5.949,1601200.0
2008-05-13 11:40:00,7.86,7.89,7.85,7.88,368200.0,5.949,5.9717,5.9415,5.9642,368200.0
2008-05-13 11:50:00,7.88,7.91,7.88,7.88,526000.0,5.9642,5.9869,5.9642,5.9642,526000.0
2008-05-13 12:00:00,7.88,7.92,7.88,7.91,759400.0,5.9642,5.9944,5.9642,5.9869,759400.0
2008-05-13 12:10:00,7.91,7.92,7.89,7.92,481400.0,5.9869,5.9944,5.9717,5.9944,481400.0
2008-05-13 12:20:00,7.92,7.93,7.91,7.92,516000.0,5.9944,6.002,5.9869,5.9944,516000.0
2008-05-13 12:30:00,7.93,7.93,7.91,7.91,279600.0,6.002,6.002,5.9869,5.9869,279600.0
2008-05-13 12:40:00,7.91,7.91,7.88,7.88,293200.0,5.9869,5.9869,5.9642,5.9642,293200.0
2008-05-13 12:50:00,7.88,7.89,7.87,7.89,267200.0,5.9642,5.9717,5.9566,5.9717,267200.0
2008-05-13 13:00:00,7.89,7.89,7.87,7.88,305400.0,5.9717,5.9717,5.9566,5.9642,305400.0
2008-05-13 13:10:00,7.88,7.88,7.86,7.86,281200.0,5.9642,5.9642,5.949,5.949,281200.0
2008-05-13 13:20:00,7.86,7.88,7.86,7.88,310600.0,5.949,5.9642,5.949,5.9642,310600.0
2008-05-13 13:30:00,7.88,7.9,7.87,7.89,450400.0,5.9642,5.9793,5.9566,5.9717,450400.0
2008-05-13 13:40:00,7.89,7.91,7.88,7.9,197000.0,5.9717,5.9869,5.9642,5.9793,197000.0
2008-05-13 13:50:00,7.9,7.93,7.9,7.9,471600.0,5.9793,6.002,5.9793,5.9793,471600.0
2008-05-13 14:00:00,7.9,7.92,7.9,7.91,298600.0,5.9793,5.9944,5.9793,5.9869,298600.0
2008-05-13 14:10:00,7.91,7.91,7.89,7.91,243400.0,5.9869,5.9869,5.9717,5.9869,243400.0
2008-05-13 14:20:00,7.91,7.92,7.9,7.92,411600.0,5.9869,5.9944,5.9793,5.9944,411600.0
2008-05-13 14:30:00,7.92,7.92,7.89,7.89,333000.0,5.9944,5.9944,5.9717,5.9717,333000.0
2008-05-13 14:40:00,7.89,7.91,7.89,7.91,209000.0,5.9717,5.9869,5.9717,5.9869,209000.0
2008-05-13 14:50:00,7.91,7.96,7.91,7.95,473200.0,5.9869,6.0247,5.9869,6.0171,473200.0
2008-05-13 15:00:00,7.96,7.97,7.95,7.96,499200.0,6.0247,6.0323,6.0171,6.0247,499200.0
2008-05-13 15:10:00,7.96,7.96,7.95,7.95,323200.0,6.0247,6.0247,6.0171,6.0171,323200.0
2008-05-13 15:20:00,7.95,7.97,7.95,7.97,455600.0,6.0171,6.0323,6.0171,6.0323,455600.0
2008-05-13 15:30:00,7.97,7.97,7.97,7.97,509200.0,6.0323,6.0323,6.0323,6.0323,509200.0
2008-05-13 15:40:00,7.97,7.98,7.96,7.97,1062400.0,6.0323,6.0399,6.0247,6.0323,1062400.0
2008-05-13 15:50:00,7.97,8.0,7.97,7.99,1058000.0,6.0323,6.055,6.0323,6.0474,1058000.0
2008-05-14 09:30:00,7.98,8.02,7.98,8.02,831200.0,6.0399,6.0701,6.0399,6.0701,831200.0
2008-05-14 09:40:00,8.01,8.05,8.01,8.05,638400.0,6.0626,6.0928,6.0626,6.0928,638400.0
2008-05-14 09:50:00,8.05,8.06,8.03,8.03,528200.0,6.0928,6.1004,6.0777,6.0777,528200.0
2008-05-14 10:00:00,8.03,8.03,7.99,8.0,567400.0,6.0777,6.0777,6.0474,6.055,567400.0
2008-05-14 10:10:00,8.0,8.01,7.99,8.01,659000.0,6.055,6.0626,6.0474,6.0626,659000.0
2008-05-14 10:20:00,8.01,8.01,8.0,8.0,420800.0,6.0626,6.0626,6.055,6.055,420800.0
2008-05-14 10:30:00,8.0,8.04,7.98,8.02,1041600.0,6.055,6.0853,6.0399,6.0701,1041600.0
2008-05-14 10:40:00,8.02,8.03,7.99,8.0,395000.0,6.0701,6.0777,6.0474,6.055,395000.0
2008-05-14 10:50:00,8.0,8.01,7.99,8.01,378400.0,6.055,6.0626,6.0474,6.0626,378400.0
2008-05-14 11:00:00,8.01,8.02,8.0,8.02,188400.0,6.0626,6.0701,6.055,6.0701,188400.0
2008-05-14 11:10:00,8.02,8.02,8.0,8.0,218400.0,6.0701,6.0701,6.055,6.055,218400.0
2008-05-14 11:20:00,8.0,8.0,7.99,8.0,379200.0,6.055,6.055,6.0474,6.055,379200.0
2008-05-14 11:30:00,8.0,8.0,8.0,8.0,309000.0,6.055,6.055,6.055,6.055,309000.0
2008-05-14 11:40:00,8.0,8.0,8.0,8.0,375400.0,6.055,6.055,6.055,6.055,375400.0
2008-05-14 11:50:00,8.0,8.0,7.98,7.98,262800.0,6.055,6.055,6.0399,6.0399,262800.0
2008-05-14 12:00:00,7.98,8.0,7.98,8.0,269600.0,6.0399,6.055,6.0399,6.055,269600.0
2008-05-14 12:10:00,8.0,8.01,7.99,8.0,350200.0,6.055,6.0626,6.0474,6.055,350200.0
2008-05-14 12:20:00,8.0,8.01,8.0,8.0,5033800.0,6.055,6.0626,6.055,6.055,5033800.0
2008-05-14 12:30:00,8.0,8.01,8.0,8.0,354000.0,6.055,6.0626,6.055,6.055,354000.0
2008-05-14 12:40:00,8.0,8.0,7.99,7.99,117200.0,6.055,6.055,6.0474,6.0474,117200.0
2008-05-14 12:50:00,7.99,8.0,7.99,8.0,195600.0,6.0474,6.055,6.0474,6.055,195600.0
2008-05-14 13:00:00,8.0,8.0,7.98,8.0,331200.0,6.055,6.055,6.0399,6.055,331200.0
2008-05-14 13:10:00,8.0,8.02,8.0,8.01,150200.0,6.055,6.0701,6.055,6.0626,150200.0
2008-05-14 13:20:00,8.02,8.02,8.01,8.01,87400.0,6.0701,6.0701,6.0626,6.0626,87400.0
2008-05-14 13:30:00,8.02,8.02,8.01,8.01,111200.0,6.0701,6.0701,6.0626,6.0626,111200.0
2008-05-14 13:40:00,8.01,8.02,8.01,8.01,256200.0,6.0626,6.0701,6.0626,6.0626,256200.0
2008-05-14 13:50:00,8.01,8.01,8.0,8.0,85200.0,6.0626,6.0626,6.055,6.055,85200.0
2008-05-14 14:00:00,8.0,8.02,8.0,8.02,259800.0,6.055,6.0701,6.055,6.0701,259800.0
2008-05-14 14:10:00,8.02,8.04,8.02,8.03,416600.0,6.0701,6.0853,6.0701,6.0777,416600.0
2008-05-14 14:20:00,8.03,8.04,8.03,8.04,206600.0,6.0777,6.0853,6.0777,6.0853,206600.0
2008-05-14 14:30:00,8.04,8.04,8.01,8.02,401200.0,6.0853,6.0853,6.0626,6.0701,401200.0
2008-05-14 14:40:00,8.02,8.03,8.01,8.02,185400.0,6.0701,6.0777,6.0626,6.0701,185400.0
2008-05-14 14:50:00,8.02,8.02,8.0,8.0,426600.0,6.0701,6.0701,6.055,6.055,426600.0
2008-05-14 15:00:00,8.0,8.01,7.98,7.98,460800.0,6.055,6.0626,6.0399,6.0399,460800.0
2008-05-14 15:10:00,7.98,7.98,7.97,7.97,280000.0,6.0399,6.0399,6.0323,6.0323,280000.0
2008-05-14 15:20:00,7.98,7.98,7.95,7.97,639400.0,6.0399,6.0399,6.0171,6.0323,639400.0
2008-05-14 15:30:00,7.96,7.97,7.95,7.95,416400.0,6.0247,6.0323,6.0171,6.0171,416400.0
2008-05-14 15:40:00,7.95,7.97,7.93,7.97,1213800.0,6.0171,6.0323,6.002,6.0323,1213800.0
2008-05-14 15:50:00,7.97,7.98,7.95,7.95,1265200.0,6.0323,6.0399,6.0171,6.0171,1265200.0
2008-05-15 09:30:00,7.93,7.99,7.92,7.96,764000.0,6.002,6.0474,5.9944,6.0247,764000.0
2008-05-15 09:40:00,7.96,7.98,7.93,7.98,688800.0,6.0247,6.0399,6.002,6.0399,688800.0
2008-05-15 09:50:00,7.98,7.99,7.97,7.98,495200.0,6.0399,6.0474,6.0323,6.0399,495200.0
2008-05-15 10:00:00,7.98,7.99,7.97,7.97,428600.0,6.0399,6.0474,6.0323,6.0323,428600.0
2008-05-15 10:10:00,7.98,7.98,7.95,7.96,742800.0,6.0399,6.0399,6.0171,6.0247,742800.0
2008-05-15 10:20:00,7.97,7.98,7.96,7.98,812000.0,6.0323,6.0399,6.0247,6.0399,812000.0
2008-05-15 10:30:00,7.98,7.98,7.96,7.97,351200.0,6.0399,6.0399,6.0247,6.0323,351200.0
2008-05-15 10:40:00,7.98,7.99,7.97,7.99,346000.0,6.0399,6.0474,6.0323,6.0474,346000.0
2008-05-15 10:50:00,7.99,8.0,7.99,8.0,207600.0,6.0474,6.055,6.0474,6.055,207600.0
2008-05-15 11:00:00,8.0,8.03,8.0,8.01,328400.0,6.055,6.0777,6.055,6.0626,328400.0
2008-05-15 11:10:00,8.01,8.01,7.99,8.0,383600.0,6.0626,6.0626,6.0474,6.055,383600.0
2008-05-15 11:20:00,8.0,8.01,8.0,8.01,152000.0,6.055,6.0626,6.055,6.0626,152000.0
2008-05-15 11:30:00,8.01,8.01,8.01,8.01,89400.0,6.0626,6.0626,6.0626,6.0626,89400.0
2008-05-15 11:40:00,8.01,8.02,8.0,8.02,246800.0,6.0626,6.0701,6.055,6.0701,246800.0
2008-05-15 11:50:00,8.02,8.03,8.01,8.02,149400.0,6.0701,6.0777,6.0626,6.0701,149400.0
2008-05-15 12:00:00,8.03,8.06,8.02,8.06,480600.0,6.0777,6.1004,6.0701,6.1004,480600.0
2008-05-15 12:10:00,8.06,8.08,8.06,8.07,275400.0,6.1004,6.1155,6.1004,6.108,275400.0
2008-05-15 12:20:00,8.07,8.1,8.06,8.09,511400.0,6.108,6.1307,6.1004,6.1231,511400.0
2008-05-15 12:30:00,8.09,8.1,8.07,8.1,319600.0,6.1231,6.1307,6.108,6.1307,319600.0
2008-05-15 12:40:00,8.1,8.11,8.09,8.11,285600.0,6.1307,6.1382,6.1231,6.1382,285600.0
2008-05-15 12:50:00,8.1,8.11,8.08,8.09,255400.0,6.1307,6.1382,6.1155,6.1231,255400.0
2008-05-15 13:00:00,8.09,8.12,8.08,8.1,412800.0,6.1231,6.1458,6.1155,6.1307,412800.0
2008-05-15 13:10:00,8.09,8.11,8.09,8.09,271000.0,6.1231,6.1382,6.1231,6.1231,271000.0
2008-05-15 13:20:00,8.09,8.1,8.06,8.1,371400.0,6.1231,6.1307,6.1004,6.1307,371400.0
2008-05-15 13:30:00,8.1,8.11,8.05,8.05,345200.0,6.1307,6.1382,6.0928,6.0928,345200.0
2008-05-15 13:40:00,8.05,8.08,8.04,8.08,178400.0,6.0928,6.1155,6.0853,6.1155,178400.0
2008-05-15 13:50:00,8.08,8.08,8.05,8.06,233000.0,6.1155,6.1155,6.0928,6.1004,233000.0
2008-05-15 14:00:00,8.06,8.08,8.06,8.08,133400.0,6.1004,6.1155,6.1004,6.1155,133400.0
2008-05-15 14:10:00,8.07,8.08,8.06,8.06,286400.0,6.108,6.1155,6.1004,6.1004,286400.0
2008-05-15 14:20:00,8.06,8.06,8.01,8.02,298600.0,6.1004,6.1004,6.0626,6.0701,298600.0
2008-05-15 14:30:00,8.01,8.03,8.01,8.02,387800.0,6.0626,6.0777,6.0626,6.0701,387800.0
2008-05-15 14:40:00,8.02,8.03,8.01,8.02,266800.0,6.0701,6.0777,6.0626,6.0701,266800.0
2008-05-15 14:50:00,8.01,8.03,8.01,8.03,396000.0,6.0626,6.0777,6.0626,6.0777,396000.0
2008-05-15 15:00:00,8.02,8.03,8.02,8.03,233200.0,6.0701,6.0777,6.0701,6.0777,233200.0
2008-05-15 15:10:00,8.03,8.03,8.02,8.02,385600.0,6.0777,6.0777,6.0701,6.0701,385600.0
2008-05-15 15:20:00,8.02,8.03,8.01,8.02,328200.0,6.0701,6.0777,6.0626,6.0701,328200.0
2008-05-15 15:30:00,8.02,8.04,8.02,8.04,484600.0,6.0701,6.0853,6.0701,6.0853,484600.0
2008-05-15 15:40:00,8.04,8.04,8.02,8.03,895400.0,6.0853,6.0853,6.0701,6.0777,895400.0
2008-05-15 15:50:00,8.02,8.04,8.02,8.04,1442200.0,6.0701,6.0853,6.0701,6.0853,1442200.0
2008-05-16 09:30:00,8.28,8.35,8.25,8.29,4905000.0,6.2669,6.3199,6.2442,6.2745,4905000.0
2008-05-16 09:40:00,8.29,8.33,8.23,8.26,3902600.0,6.2745,6.3048,6.2291,6.2518,3902600.0
2008-05-16 09:50:00,8.26,8.29,8.22,8.26,1565200.0,6.2518,6.2745,6.2215,6.2518,1565200.0
2008-05-16 10:00:00,8.26,8.29,8.24,8.29,1444000.0,6.2518,6.2745,6.2366,6.2745,1444000.0
2008-05-16 10:10:00,8.29,8.29,8.26,8.27,1144800.0,6.2745,6.2745,6.2518,6.2593,1144800.0
2008-05-16 10:20:00,8.27,8.28,8.26,8.27,730400.0,6.2593,6.2669,6.2518,6.2593,730400.0
2008-05-16 10:30:00,8.27,8.33,8.26,8.29,2464000.0,6.2593,6.3048,6.2518,6.2745,2464000.0
2008-05-16 10:40:00,8.29,8.3,8.28,8.29,575400.0,6.2745,6.2821,6.2669,6.2745,575400.0
2008-05-16 10:50:00,8.28,8.29,8.27,8.27,563800.0,6.2669,6.2745,6.2593,6.2593,563800.0
2008-05-16 11:00:00,8.27,8.28,8.24,8.25,960800.0,6.2593,6.2669,6.2366,6.2442,960800.0
2008-05-16 11:10:00,8.25,8.27,8.25,8.26,527800.0,6.2442,6.2593,6.2442,6.2518,527800.0
2008-05-16 11:20:00,8.26,8.3,8.26,8.3,820000.0,6.2518,6.2821,6.2518,6.2821,820000.0
2008-05-16 11:30:00,8.3,8.34,8.3,8.34,649000.0,6.2821,6.3123,6.2821,6.3123,649000.0
2008-05-16 11:40:00,8.34,8.36,8.31,8.35,868600.0,6.3123,6.3275,6.2896,6.3199,868600.0
2008-05-16 11:50:00,8.35,8.36,8.35,8.35,643000.0,6.3199,6.3275,6.3199,6.3199,643000.0
2008-05-16 12:00:00,8.35,8.37,8.35,8.36,851000.0,6.3199,6.335,6.3199,6.3275,851000.0
2008-05-16 12:10:00,8.36,8.38,8.36,8.37,604200.0,6.3275,6.3426,6.3275,6.335,604200.0
2008-05-16 12:20:00,8.37,8.37,8.34,8.36,511400.0,6.335,6.335,6.3123,6.3275,511400.0
2008-05-16 12:30:00,8.36,8.38,8.35,8.38,910400.0,6.3275,6.3426,6.3199,6.3426,910400.0
2008-05-16 12:40:00,8.38,8.42,8.37,8.4,1052200.0,6.3426,6.3729,6.335,6.3577,1052200.0
2008-05-16 12:50:00,8.4,8.44,8.4,8.43,564000.0,6.3577,6.388,6.3577,6.3804,564000.0
2008-05-16 13:00:00,8.43,8.44,8.43,8.44,524600.0,6.3804,6.388,6.3804,6.388,524600.0
2008-05-16 13:10:00,8.44,8.46,8.44,8.44,1410000.0,6.388,6.4032,6.388,6.388,1410000.0
2008-05-16 13:20:00,8.44,8.47,8.43,8.43,1042400.0,6.388,6.4107,6.3804,6.3804,1042400.0
2008-05-16 13:30:00,8.43,8.44,8.36,8.37,1830800.0,6.3804,6.388,6.3275,6.335,1830800.0
2008-05-16 13:40:00,8.36,8.39,8.36,8.38,928000.0,6.3275,6.3502,6.3275,6.3426,928000.0
2008-05-16 13:50:00,8.38,8.41,8.37,8.38,1003000.0,6.3426,6.3653,6.335,6.3426,1003000.0
2008-05-16 14:00:00,8.38,8.41,8.37,8.4,603200.0,6.3426,6.3653,6.335,6.3577,603200.0
2008-05-16 14:10:00,8.4,8.41,8.4,8.4,1200200.0,6.3577,6.3653,6.3577,6.3577,1200200.0
2008-05-16 14:20:00,8.4,8.44,8.4,8.44,1282400.0,6.3577,6.388,6.3577,6.388,1282400.0
2008-05-16 14:30:00,8.44,8.44,8.41,8.42,1137800.0,6.388,6.388,6.3653,6.3729,1137800.0
2008-05-16 14:40:00,8.42,8.45,8.42,8.44,873600.0,6.3729,6.3956,6.3729,6.388,873600.0
2008-05-16 14:50:00,8.45,8.47,8.44,8.47,1199200.0,6.3956,6.4107,6.388,6.4107,1199200.0
2008-05-16 15:00:00,8.47,8.5,8.45,8.48,1734600.0,6.4107,6.4334,6.3956,6.4183,1734600.0
2008-05-16 15:10:00,8.49,8.49,8.47,8.48,688200.0,6.4259,6.4259,6.4107,6.4183,688200.0
2008-05-16 15:20:00,8.49,8.49,8.47,8.48,1170800.0,6.4259,6.4259,6.4107,6.4183,1170800.0
2008-05-16 15:30:00,8.47,8.5,8.46,8.49,2082600.0,6.4107,6.4334,6.4032,6.4259,2082600.0
2008-05-16 15:40:00,8.49,8.52,8.47,8.51,2109000.0,6.4259,6.4486,6.4107,6.441,2109000.0
2008-05-16 15:50:00,8.51,8.53,8.49,8.52,3356200.0,6.441,6.4561,6.4259,6.4486,3356200.0
2008-05-19 09:30:00,8.53,8.58,8.51,8.51,1285800.0,6.4561,6.494,6.441,6.441,1285800.0
2008-05-19 09:40:00,8.52,8.58,8.51,8.58,1276800.0,6.4486,6.494,6.441,6.494,1276800.0
2008-05-19 09:50:00,8.58,8.63,8.56,8.63,961800.0,6.494,6.5318,6.4788,6.5318,961800.0
2008-05-19 10:00:00,8.63,8.65,8.61,8.65,1143400.0,6.5318,6.547,6.5167,6.547,1143400.0
2008-05-19 10:10:00,8.64,8.66,8.63,8.64,1148600.0,6.5394,6.5545,6.5318,6.5394,1148600.0
2008-05-19 10:20:00,8.64,8.68,8.63,8.65,1030600.0,6.5394,6.5697,6.5318,6.547,1030600.0
2008-05-19 10:30:00,8.65,8.67,8.64,8.67,921200.0,6.547,6.5621,6.5394,6.5621,921200.0
2008-05-19 10:40:00,8.67,8.67,8.63,8.64,1248400.0,6.5621,6.5621,6.5318,6.5394,1248400.0
2008-05-19 10:50:00,8.64,8.65,8.63,8.63,1000000.0,6.5394,6.547,6.5318,6.5318,1000000.0
2008-05-19 11:00:00,8.64,8.68,8.63,8.68,927000.0,6.5394,6.5697,6.5318,6.5697,927000.0
2008-05-19 11:10:00,8.68,8.71,8.68,8.71,956600.0,6.5697,6.5924,6.5697,6.5924,956600.0
2008-05-19 11:20:00,8.7,8.71,8.69,8.7,931200.0,6.5848,6.5924,6.5772,6.5848,931200.0
2008-05-19 11:30:00,8.7,8.7,8.69,8.7,683000.0,6.5848,6.5848,6.5772,6.5848,683000.0
2008-05-19 11:40:00,8.7,8.72,8.7,8.71,468200.0,6.5848,6.5999,6.5848,6.5924,468200.0
2008-05-19 11:50:00,8.7,8.71,8.7,8.71,377400.0,6.5848,6.5924,6.5848,6.5924,377400.0
2008-05-19 12:00:00,8.71,8.72,8.7,8.7,713000.0,6.5924,6.5999,6.5848,6.5848,713000.0
2008-05-19 12:10:00,8.7,8.71,8.7,8.7,247000.0,6.5848,6.5924,6.5848,6.5848,247000.0
2008-05-19 12:20:00,8.7,8.71,8.69,8.69,807200.0,6.5848,6.5924,6.5772,6.5772,807200.0
2008-05-19 12:30:00,8.69,8.69,8.65,8.65,784600.0,6.5772,6.5772,6.547,6.547,784600.0
2008-05-19 12:40:00,8.65,8.66,8.65,8.65,402600.0,6.547,6.5545,6.547,6.547,402600.0
2008-05-19 12:50:00,8.65,8.65,8.65,8.65,388000.0,6.547,6.547,6.547,6.547,388000.0
2008-05-19 13:00:00,8.65,8.67,8.65,8.65,352000.0,6.547,6.5621,6.547,6.547,352000.0
2008-05-19 13:10:00,8.65,8.66,8.65,8.65,741400.0,6.547,6.5545,6.547,6.547,741400.0
2008-05-19 13:20:00,8.66,8.67,8.65,8.66,496200.0,6.5545,6.5621,6.547,6.5545,496200.0
2008-05-19 13:30:00,8.66,8.67,8.65,8.66,618400.0,6.5545,6.5621,6.547,6.5545,618400.0
2008-05-19 13:40:00,8.66,8.66,8.65,8.66,180200.0,6.5545,6.5545,6.547,6.5545,180200.0
2008-05-19 13:50:00,8.65,8.67,8.63,8.63,659400.0,6.547,6.5621,6.5318,6.5318,659400.0
2008-05-19 14:00:00,8.63,8.66,8.63,8.65,747200.0,6.5318,6.5545,6.5318,6.547,747200.0
2008-05-19 14:10:00,8.65,8.65,8.62,8.63,1980000.0,6.547,6.547,6.5243,6.5318,1980000.0
2008-05-19 14:20:00,8.63,8.63,8.6,8.62,670400.0,6.5318,6.5318,6.5091,6.5243,670400.0
2008-05-19 14:30:00,8.61,8.64,8.61,8.63,644000.0,6.5167,6.5394,6.5167,6.5318,644000.0
2008-05-19 14:40:00,8.64,8.64,8.63,8.63,570800.0,6.5394,6.5394,6.5318,6.5318,570800.0
2008-05-19 14:50:00,8.63,8.65,8.63,8.63,691400.0,6.5318,6.547,6.5318,6.5318,691400.0
2008-05-19 15:00:00,8.63,8.63,8.6,8.6,728000.0,6.5318,6.5318,6.5091,6.5091,728000.0
2008-05-19 15:10:00,8.61,8.64,8.6,8.6,924200.0,6.5167,6.5394,6.5091,6.5091,924200.0
2008-05-19 15:20:00,8.6,8.6,8.56,8.56,787200.0,6.5091,6.5091,6.4788,6.4788,787200.0
2008-05-19 15:30:00,8.56,8.57,8.51,8.51,956800.0,6.4788,6.4864,6.441,6.441,956800.0
2008-05-19 15:40:00,8.51,8.53,8.5,8.53,1378400.0,6.441,6.4561,6.4334,6.4561,1378400.0
2008-05-19 15:50:00,8.53,8.56,8.49,8.54,2995600.0,6.4561,6.4788,6.4259,6.4637,2995600.0
2008-05-20 09:30:00,8.42,8.47,8.4,8.41,1212400.0,6.3729,6.4107,6.3577,6.3653,1212400.0
2008-05-20 09:40:00,8.42,8.44,8.37,8.37,1295200.0,6.3729,6.388,6.335,6.335,1295200.0
2008-05-20 09:50:00,8.37,8.38,8.34,8.34,1241600.0,6.335,6.3426,6.3123,6.3123,1241600.0
2008-05-20 10:00:00,8.34,8.35,8.3,8.3,2239000.0,6.3123,6.3199,6.2821,6.2821,2239000.0
2008-05-20 10:10:00,8.3,8.33,8.29,8.31,936600.0,6.2821,6.3048,6.2745,6.2896,936600.0
2008-05-20 10:20:00,8.31,8.37,8.31,8.34,969400.0,6.2896,6.335,6.2896,6.3123,969400.0
2008-05-20 10:30:00,8.34,8.35,8.28,8.28,965800.0,6.3123,6.3199,6.2669,6.2669,965800.0
2008-05-20 10:40:00,8.28,8.36,8.27,8.33,1431600.0,6.2669,6.3275,6.2593,6.3048,1431600.0
2008-05-20 10:50:00,8.32,8.33,8.31,8.31,519200.0,6.2972,6.3048,6.2896,6.2896,519200.0
2008-05-20 11:00:00,8.31,8.31,8.27,8.27,1577400.0,6.2896,6.2896,6.2593,6.2593,1577400.0
2008-05-20 11:10:00,8.28,8.33,8.27,8.33,748200.0,6.2669,6.3048,6.2593,6.3048,748200.0
2008-05-20 11:20:00,8.33,8.39,8.31,8.38,2027400.0,6.3048,6.3502,6.2896,6.3426,2027400.0
2008-05-20 11:30:00,8.38,8.44,8.37,8.42,1014600.0,6.3426,6.388,6.335,6.3729,1014600.0
2008-05-20 11:40:00,8.43,8.47,8.41,8.42,1558200.0,6.3804,6.4107,6.3653,6.3729,1558200.0
2008-05-20 11:50:00,8.42,8.43,8.39,8.4,563600.0,6.3729,6.3804,6.3502,6.3577,563600.0
2008-05-20 12:00:00,8.4,8.42,8.39,8.39,887200.0,6.3577,6.3729,6.3502,6.3502,887200.0
2008-05-20 12:10:00,8.39,8.42,8.38,8.4,2274600.0,6.3502,6.3729,6.3426,6.3577,2274600.0
2008-05-20 12:20:00,8.4,8.41,8.39,8.41,794200.0,6.3577,6.3653,6.3502,6.3653,794200.0
2008-05-20 12:30:00,8.41,8.44,8.41,8.43,362600.0,6.3653,6.388,6.3653,6.3804,362600.0
2008-05-20 12:40:00,8.43,8.43,8.4,8.4,317200.0,6.3804,6.3804,6.3577,6.3577,317200.0
2008-05-20 12:50:00,8.4,8.41,8.39,8.4,733200.0,6.3577,6.3653,6.3502,6.3577,733200.0
2008-05-20 13:00:00,8.4,8.46,8.39,8.45,1021600.0,6.3577,6.4032,6.3502,6.3956,1021600.0
2008-05-20 13:10:00,8.44,8.45,8.43,8.44,244000.0,6.388,6.3956,6.3804,6.388,244000.0
2008-05-20 13:20:00,8.43,8.43,8.4,8.4,453200.0,6.3804,6.3804,6.3577,6.3577,453200.0
2008-05-20 13:30:00,8.41,8.42,8.4,8.41,809200.0,6.3653,6.3729,6.3577,6.3653,809200.0
2008-05-20 13:40:00,8.41,8.41,8.4,8.4,343000.0,6.3653,6.3653,6.3577,6.3577,343000.0
2008-05-20 13:50:00,8.4,8.41,8.4,8.4,709000.0,6.3577,6.3653,6.3577,6.3577,709000.0
2008-05-20 14:00:00,8.4,8.41,8.38,8.4,349200.0,6.3577,6.3653,6.3426,6.3577,349200.0
2008-05-20 14:10:00,8.4,8.42,8.39,8.4,831200.0,6.3577,6.3729,6.3502,6.3577,831200.0
2008-05-20 14:20:00,8.4,8.43,8.4,8.4,461600.0,6.3577,6.3804,6.3577,6.3577,461600.0
2008-05-20 14:30:00,8.4,8.41,8.38,8.38,685000.0,6.3577,6.3653,6.3426,6.3426,685000.0
2008-05-20 14:40:00,8.38,8.39,8.37,8.38,1278200.0,6.3426,6.3502,6.335,6.3426,1278200.0
2008-05-20 14:50:00,8.38,8.4,8.37,8.39,1058600.0,6.3426,6.3577,6.335,6.3502,1058600.0
2008-05-20 15:00:00,8.39,8.4,8.38,8.4,401800.0,6.3502,6.3577,6.3426,6.3577,401800.0
2008-05-20 15:10:00,8.39,8.4,8.38,8.4,724600.0,6.3502,6.3577,6.3426,6.3577,724600.0
2008-05-20 15:20:00,8.4,8.42,8.39,8.4,1175000.0,6.3577,6.3729,6.3502,6.3577,1175000.0
2008-05-20 15:30:00,8.4,8.4,8.37,8.38,1782800.0,6.3577,6.3577,6.335,6.3426,1782800.0
2008-05-20 15:40:00,8.38,8.42,8.37,8.4,863000.0,6.3426,6.3729,6.335,6.3577,863000.0
2008-05-20 15:50:00,8.4,8.45,8.4,8.45,2051600.0,6.3577,6.3956,6.3577,6.3956,2051600.0
2008-05-21 09:30:00,8.47,8.48,8.4,8.43,651600.0,6.4107,6.4183,6.3577,6.3804,651600.0
2008-05-21 09:40:00,8.44,8.45,8.38,8.4,771200.0,6.388,6.3956,6.3426,6.3577,771200.0
2008-05-21 09:50:00,8.39,8.42,8.38,8.38,300600.0,6.3502,6.3729,6.3426,6.3426,300600.0
2008-05-21 10:00:00,8.38,8.43,8.38,8.39,354800.0,6.3426,6.3804,6.3426,6.3502,354800.0
2008-05-21 10:10:00,8.39,8.43,8.38,8.42,327800.0,6.3502,6.3804,6.3426,6.3729,327800.0
2008-05-21 10:20:00,8.42,8.44,8.4,8.41,425000.0,6.3729,6.388,6.3577,6.3653,425000.0
2008-05-21 10:30:00,8.41,8.45,8.38,8.4,631200.0,6.3653,6.3956,6.3426,6.3577,631200.0
2008-05-21 10:40:00,8.4,8.4,8.38,8.38,205000.0,6.3577,6.3577,6.3426,6.3426,205000.0
2008-05-21 10:50:00,8.38,8.4,8.38,8.38,436200.0,6.3426,6.3577,6.3426,6.3426,436200.0
2008-05-21 11:00:00,8.38,8.38,8.35,8.38,617200.0,6.3426,6.3426,6.3199,6.3426,617200.0
2008-05-21 11:10:00,8.38,8.41,8.37,8.38,261600.0,6.3426,6.3653,6.335,6.3426,261600.0
2008-05-21 11:20:00,8.38,8.4,8.38,8.38,169600.0,6.3426,6.3577,6.3426,6.3426,169600.0
2008-05-21 11:30:00,8.38,8.39,8.37,8.38,406800.0,6.3426,6.3502,6.335,6.3426,406800.0
2008-05-21 11:40:00,8.38,8.39,8.37,8.38,260600.0,6.3426,6.3502,6.335,6.3426,260600.0
2008-05-21 11:50:00,8.38,8.39,8.37,8.38,311800.0,6.3426,6.3502,6.335,6.3426,311800.0
2008-05-21 12:00:00,8.38,8.39,8.38,8.38,175800.0,6.3426,6.3502,6.3426,6.3426,175800.0
2008-05-21 12:10:00,8.38,8.38,8.38,8.38,291000.0,6.3426,6.3426,6.3426,6.3426,291000.0
2008-05-21 12:20:00,8.38,8.4,8.38,8.4,363400.0,6.3426,6.3577,6.3426,6.3577,363400.0
2008-05-21 12:30:00,8.4,8.4,8.39,8.4,658800.0,6.3577,6.3577,6.3502,6.3577,658800.0
2008-05-21 12:40:00,8.4,8.45,8.4,8.42,362600.0,6.3577,6.3956,6.3577,6.3729,362600.0
2008-05-21 12:50:00,8.42,8.43,8.4,8.4,202600.0,6.3729,6.3804,6.3577,6.3577,202600.0
2008-05-21 13:00:00,8.4,8.4,8.38,8.38,367400.0,6.3577,6.3577,6.3426,6.3426,367400.0
2008-05-21 13:10:00,8.38,8.38,8.38,8.38,227400.0,6.3426,6.3426,6.3426,6.3426,227400.0
2008-05-21 13:20:00,8.38,8.38,8.37,8.38,1093600.0,6.3426,6.3426,6.335,6.3426,1093600.0
2008-05-21 13:30:00,8.38,8.39,8.38,8.38,610400.0,6.3426,6.3502,6.3426,6.3426,610400.0
2008-05-21 13:40:00,8.38,8.39,8.38,8.38,154000.0,6.3426,6.3502,6.3426,6.3426,154000.0
2008-05-21 13:50:00,8.38,8.39,8.38,8.38,462400.0,6.3426,6.3502,6.3426,6.3426,462400.0
2008-05-21 14:00:00,8.38,8.38,8.36,8.38,1716600.0,6.3426,6.3426,6.3275,6.3426,1716600.0
2008-05-21 14:10:00,8.38,8.38,8.36,8.38,1178200.0,6.3426,6.3426,6.3275,6.3426,1178200.0
2008-05-21 14:20:00,8.38,8.38,8.37,8.37,1048600.0,6.3426,6.3426,6.335,6.335,1048600.0
2008-05-21 14:30:00,8.37,8.38,8.35,8.38,1644200.0,6.335,6.3426,6.3199,6.3426,1644200.0
2008-05-21 14:40:00,8.38,8.38,8.35,8.35,1310600.0,6.3426,6.3426,6.3199,6.3199,1310600.0
2008-05-21 14:50:00,8.35,8.37,8.34,8.35,867800.0,6.3199,6.335,6.3123,6.3199,867800.0
2008-05-21 15:00:00,8.36,8.36,8.34,8.36,1077600.0,6.3275,6.3275,6.3123,6.3275,1077600.0
2008-05-21 15:10:00,8.36,8.4,8.35,8.37,796800.0,6.3275,6.3577,6.3199,6.335,796800.0
2008-05-21 15:20:00,8.38,8.4,8.37,8.38,542400.0,6.3426,6.3577,6.335,6.3426,542400.0
2008-05-21 15:30:00,8.38,8.38,8.36,8.36,677400.0,6.3426,6.3426,6.3275,6.3275,677400.0
2008-05-21 15:40:00,8.36,8.38,8.35,8.37,1200400.0,6.3275,6.3426,6.3199,6.335,1200400.0
2008-05-21 15:50:00,8.37,8.37,8.33,8.35,1873200.0,6.335,6.335,6.3048,6.3199,1873200.0
2008-05-22 09:30:00,8.35,8.37,8.3,8.31,728000.0,6.3199,6.335,6.2821,6.2896,728000.0
2008-05-22 09:40:00,8.31,8.35,8.3,8.31,684400.0,6.2896,6.3199,6.2821,6.2896,684400.0
2008-05-22 09:50:00,8.31,8.4,8.31,8.38,632200.0,6.2896,6.3577,6.2896,6.3426,632200.0
2008-05-22 10:00:00,8.38,8.44,8.38,8.44,689200.0,6.3426,6.388,6.3426,6.388,689200.0
2008-05-22 10:10:00,8.44,8.45,8.38,8.4,750600.0,6.388,6.3956,6.3426,6.3577,750600.0
2008-05-22 10:20:00,8.4,8.44,8.4,8.43,579800.0,6.3577,6.388,6.3577,6.3804,579800.0
2008-05-22 10:30:00,8.43,8.47,8.43,8.45,1308200.0,6.3804,6.4107,6.3804,6.3956,1308200.0
2008-05-22 10:40:00,8.45,8.46,8.39,8.4,857200.0,6.3956,6.4032,6.3502,6.3577,857200.0
2008-05-22 10:50:00,8.42,8.42,8.38,8.4,1319200.0,6.3729,6.3729,6.3426,6.3577,1319200.0
2008-05-22 11:00:00,8.4,8.42,8.39,8.4,972400.0,6.3577,6.3729,6.3502,6.3577,972400.0
2008-05-22 11:10:00,8.4,8.42,8.38,8.4,955600.0,6.3577,6.3729,6.3426,6.3577,955600.0
2008-05-22 11:20:00,8.4,8.43,8.4,8.4,477800.0,6.3577,6.3804,6.3577,6.3577,477800.0
2008-05-22 11:30:00,8.4,8.4,8.37,8.38,676200.0,6.3577,6.3577,6.335,6.3426,676200.0
2008-05-22 11:40:00,8.38,8.41,8.38,8.41,805000.0,6.3426,6.3653,6.3426,6.3653,805000.0
2008-05-22 11:50:00,8.41,8.43,8.4,8.43,353800.0,6.3653,6.3804,6.3577,6.3804,353800.0
2008-05-22 12:00:00,8.43,8.45,8.43,8.44,332400.0,6.3804,6.3956,6.3804,6.388,332400.0
2008-05-22 12:10:00,8.45,8.45,8.43,8.44,399800.0,6.3956,6.3956,6.3804,6.388,399800.0
2008-05-22 12:20:00,8.44,8.48,8.44,8.48,484600.0,6.388,6.4183,6.388,6.4183,484600.0
2008-05-22 12:30:00,8.47,8.51,8.47,8.51,835200.0,6.4107,6.441,6.4107,6.441,835200.0
2008-05-22 12:40:00,8.51,8.56,8.51,8.56,663400.0,6.441,6.4788,6.441,6.4788,663400.0
2008-05-22 12:50:00,8.55,8.56,8.53,8.54,348000.0,6.4713,6.4788,6.4561,6.4637,348000.0
2008-05-22 13:00:00,8.54,8.55,8.52,8.52,585400.0,6.4637,6.4713,6.4486,6.4486,585400.0
2008-05-22 13:10:00,8.52,8.53,8.51,8.51,968200.0,6.4486,6.4561,6.441,6.441,968200.0
2008-05-22 13:20:00,8.52,8.53,8.5,8.53,648200.0,6.4486,6.4561,6.4334,6.4561,648200.0
2008-05-22 13:30:00,8.53,8.56,8.52,8.56,575200.0,6.4561,6.4788,6.4486,6.4788,575200.0
2008-05-22 13:40:00,8.55,8.58,8.55,8.57,644400.0,6.4713,6.494,6.4713,6.4864,644400.0
2008-05-22 13:50:00,8.58,8.59,8.58,8.58,906800.0,6.494,6.5015,6.494,6.494,906800.0
2008-05-22 14:00:00,8.59,8.65,8.58,8.61,1181400.0,6.5015,6.547,6.494,6.5167,1181400.0
2008-05-22 14:10:00,8.61,8.61,8.59,8.6,784800.0,6.5167,6.5167,6.5015,6.5091,784800.0
2008-05-22 14:20:00,8.6,8.63,8.6,8.62,1279000.0,6.5091,6.5318,6.5091,6.5243,1279000.0
2008-05-22 14:30:00,8.62,8.63,8.6,8.62,594400.0,6.5243,6.5318,6.5091,6.5243,594400.0
2008-05-22 14:40:00,8.62,8.63,8.61,8.61,841200.0,6.5243,6.5318,6.5167,6.5167,841200.0
2008-05-22 14:50:00,8.61,8.63,8.6,8.62,914400.0,6.5167,6.5318,6.5091,6.5243,914400.0
2008-05-22 15:00:00,8.63,8.63,8.61,8.61,978800.0,6.5318,6.5318,6.5167,6.5167,978800.0
2008-05-22 15:10:00,8.61,8.61,8.57,8.6,1035600.0,6.5167,6.5167,6.4864,6.5091,1035600.0
2008-05-22 15:20:00,8.6,8.61,8.55,8.56,1519400.0,6.5091,6.5167,6.4713,6.4788,1519400.0
2008-05-22 15:30:00,8.56,8.57,8.54,8.57,762600.0,6.4788,6.4864,6.4637,6.4864,762600.0
2008-05-22 15:40:00,8.57,8.59,8.56,8.56,1198600.0,6.4864,6.5015,6.4788,6.4788,1198600.0
2008-05-22 15:50:00,8.56,8.58,8.55,8.55,1617600.0,6.4788,6.494,6.4713,6.4713,1617600.0
2008-05-23 09:30:00,8.55,8.55,8.38,8.41,540400.0,6.4713,6.4713,6.3426,6.3653,540400.0
2008-05-23 09:40:00,8.41,8.41,8.35,8.38,764400.0,6.3653,6.3653,6.3199,6.3426,764400.0
2008-05-23 09:50:00,8.38,8.41,8.37,8.4,357000.0,6.3426,6.3653,6.335,6.3577,357000.0
2008-05-23 10:00:00,8.41,8.49,8.4,8.45,923600.0,6.3653,6.4259,6.3577,6.3956,923600.0
2008-05-23 10:10:00,8.45,8.45,8.42,8.45,896600.0,6.3956,6.3956,6.3729,6.3956,896600.0
2008-05-23 10:20:00,8.45,8.45,8.39,8.39,362000.0,6.3956,6.3956,6.3502,6.3502,362000.0
2008-05-23 10:30:00,8.39,8.43,8.38,8.4,858400.0,6.3502,6.3804,6.3426,6.3577,858400.0
2008-05-23 10:40:00,8.4,8.42,8.38,8.39,787800.0,6.3577,6.3729,6.3426,6.3502,787800.0
2008-05-23 10:50:00,8.39,8.4,8.38,8.38,529600.0,6.3502,6.3577,6.3426,6.3426,529600.0
2008-05-23 11:00:00,8.38,8.43,8.38,8.43,580400.0,6.3426,6.3804,6.3426,6.3804,580400.0
2008-05-23 11:10:00,8.43,8.43,8.4,8.43,617600.0,6.3804,6.3804,6.3577,6.3804,617600.0
2008-05-23 11:20:00,8.43,8.46,8.42,8.45,770600.0,6.3804,6.4032,6.3729,6.3956,770600.0
2008-05-23 11:30:00,8.45,8.48,8.43,8.46,887600.0,6.3956,6.4183,6.3804,6.4032,887600.0
2008-05-23 11:40:00,8.46,8.47,8.45,8.47,659000.0,6.4032,6.4107,6.3956,6.4107,659000.0
2008-05-23 11:50:00,8.47,8.49,8.45,8.46,771400.0,6.4107,6.4259,6.3956,6.4032,771400.0
2008-05-23 12:00:00,8.46,8.52,8.46,8.5,393400.0,6.4032,6.4486,6.4032,6.4334,393400.0
2008-05-23 12:10:00,8.5,8.53,8.49,8.49,243600.0,6.4334,6.4561,6.4259,6.4259,243600.0
2008-05-23 12:20:00,8.49,8.49,8.46,8.47,159600.0,6.4259,6.4259,6.4032,6.4107,159600.0
2008-05-23 12:30:00,8.46,8.48,8.45,8.46,466200.0,6.4032,6.4183,6.3956,6.4032,466200.0
2008-05-23 12:40:00,8.46,8.46,8.44,8.45,210400.0,6.4032,6.4032,6.388,6.3956,210400.0
2008-05-23 12:50:00,8.45,8.46,8.44,8.44,207800.0,6.3956,6.4032,6.388,6.388,207800.0
2008-05-23 13:00:00,8.44,8.45,8.43,8.44,187000.0,6.388,6.3956,6.3804,6.388,187000.0
2008-05-23 13:10:00,8.45,8.47,8.45,8.46,662600.0,6.3956,6.4107,6.3956,6.4032,662600.0
2008-05-23 13:20:00,8.47,8.48,8.46,8.48,242600.0,6.4107,6.4183,6.4032,6.4183,242600.0
2008-05-23 13:30:00,8.48,8.53,8.48,8.52,538000.0,6.4183,6.4561,6.4183,6.4486,538000.0
2008-05-23 13:40:00,8.52,8.55,8.52,8.55,374800.0,6.4486,6.4713,6.4486,6.4713,374800.0
2008-05-23 13:50:00,8.55,8.55,8.52,8.52,387800.0,6.4713,6.4713,6.4486,6.4486,387800.0
2008-05-23 14:00:00,8.52,8.52,8.51,8.51,578800.0,6.4486,6.4486,6.441,6.441,578800.0
2008-05-23 14:10:00,8.51,8.53,8.51,8.53,378600.0,6.441,6.4561,6.441,6.4561,378600.0
2008-05-23 14:20:00,8.53,8.53,8.49,8.51,315000.0,6.4561,6.4561,6.4259,6.441,315000.0
2008-05-23 14:30:00,8.51,8.52,8.49,8.49,356800.0,6.441,6.4486,6.4259,6.4259,356800.0
2008-05-23 14:40:00,8.49,8.49,8.49,8.49,251600.0,6.4259,6.4259,6.4259,6.4259,251600.0
2008-05-23 14:50:00,8.49,8.49,8.47,8.47,296600.0,6.4259,6.4259,6.4107,6.4107,296600.0
2008-05-23 15:00:00,8.47,8.47,8.47,8.47,198400.0,6.4107,6.4107,6.4107,6.4107,198400.0
2008-05-23 15:10:00,8.47,8.47,8.44,8.45,610000.0,6.4107,6.4107,6.388,6.3956,610000.0
2008-05-23 15:20:00,8.45,8.51,8.45,8.51,613000.0,6.3956,6.441,6.3956,6.441,613000.0
2008-05-23 15:30:00,8.51,8.52,8.49,8.49,557600.0,6.441,6.4486,6.4259,6.4259,557600.0
2008-05-23 15:40:00,8.49,8.5,8.47,8.47,899800.0,6.4259,6.4334,6.4107,6.4107,899800.0
2008-05-23 15:50:00,8.48,8.49,8.47,8.49,1472000.0,6.4183,6.4259,6.4107,6.4259,1472000.0
2008-05-27 09:30:00,8.5,8.57,8.48,8.56,668200.0,6.4334,6.4864,6.4183,6.4788,668200.0
2008-05-27 09:40:00,8.56,8.65,8.56,8.63,951400.0,6.4788,6.547,6.4788,6.5318,951400.0
2008-05-27 09:50:00,8.63,8.65,8.63,8.65,470000.0,6.5318,6.547,6.5318,6.547,470000.0
2008-05-27 10:00:00,8.65,8.73,8.64,8.69,1199400.0,6.547,6.6075,6.5394,6.5772,1199400.0
2008-05-27 10:10:00,8.69,8.7,8.67,8.68,544000.0,6.5772,6.5848,6.5621,6.5697,544000.0
2008-05-27 10:20:00,8.69,8.69,8.63,8.65,426200.0,6.5772,6.5772,6.5318,6.547,426200.0
2008-05-27 10:30:00,8.64,8.65,8.6,8.6,531200.0,6.5394,6.547,6.5091,6.5091,531200.0
2008-05-27 10:40:00,8.6,8.63,8.6,8.62,373400.0,6.5091,6.5318,6.5091,6.5243,373400.0
2008-05-27 10:50:00,8.62,8.62,8.6,8.6,619000.0,6.5243,6.5243,6.5091,6.5091,619000.0
2008-05-27 11:00:00,8.6,8.62,8.56,8.57,871200.0,6.5091,6.5243,6.4788,6.4864,871200.0
2008-05-27 11:10:00,8.57,8.58,8.56,8.57,481800.0,6.4864,6.494,6.4788,6.4864,481800.0
2008-05-27 11:20:00,8.57,8.58,8.56,8.56,298600.0,6.4864,6.494,6.4788,6.4788,298600.0
2008-05-27 11:30:00,8.56,8.57,8.54,8.54,484000.0,6.4788,6.4864,6.4637,6.4637,484000.0
2008-05-27 11:40:00,8.54,8.57,8.54,8.56,599400.0,6.4637,6.4864,6.4637,6.4788,599400.0
2008-05-27 11:50:00,8.56,8.58,8.56,8.56,536200.0,6.4788,6.494,6.4788,6.4788,536200.0
2008-05-27 12:00:00,8.56,8.56,8.54,8.55,302600.0,6.4788,6.4788,6.4637,6.4713,302600.0
2008-05-27 12:10:00,8.55,8.56,8.54,8.54,259600.0,6.4713,6.4788,6.4637,6.4637,259600.0
2008-05-27 12:20:00,8.54,8.56,8.54,8.56,447800.0,6.4637,6.4788,6.4637,6.4788,447800.0
2008-05-27 12:30:00,8.55,8.56,8.54,8.54,357600.0,6.4713,6.4788,6.4637,6.4637,357600.0
2008-05-27 12:40:00,8.54,8.55,8.51,8.52,455800.0,6.4637,6.4713,6.441,6.4486,455800.0
2008-05-27 12:50:00,8.51,8.53,8.51,8.53,184600.0,6.441,6.4561,6.441,6.4561,184600.0
2008-05-27 13:00:00,8.53,8.53,8.51,8.51,260600.0,6.4561,6.4561,6.441,6.441,260600.0
2008-05-27 13:10:00,8.51,8.51,8.51,8.51,90600.0,6.441,6.441,6.441,6.441,90600.0
2008-05-27 13:20:00,8.51,8.55,8.51,8.55,795000.0,6.441,6.4713,6.441,6.4713,795000.0
2008-05-27 13:30:00,8.55,8.58,8.55,8.58,345400.0,6.4713,6.494,6.4713,6.494,345400.0
2008-05-27 13:40:00,8.58,8.61,8.58,8.6,575000.0,6.494,6.5167,6.494,6.5091,575000.0
2008-05-27 13:50:00,8.6,8.62,8.6,8.62,266800.0,6.5091,6.5243,6.5091,6.5243,266800.0
2008-05-27 14:00:00,8.61,8.62,8.6,8.61,323200.0,6.5167,6.5243,6.5091,6.5167,323200.0
2008-05-27 14:10:00,8.61,8.63,8.61,8.62,399000.0,6.5167,6.5318,6.5167,6.5243,399000.0
2008-05-27 14:20:00,8.62,8.63,8.62,8.63,301600.0,6.5243,6.5318,6.5243,6.5318,301600.0
2008-05-27 14:30:00,8.63,8.7,8.63,8.7,666400.0,6.5318,6.5848,6.5318,6.5848,666400.0
2008-05-27 14:40:00,8.7,8.77,8.69,8.77,1607000.0,6.5848,6.6378,6.5772,6.6378,1607000.0
2008-05-27 14:50:00,8.77,8.8,8.77,8.78,2412400.0,6.6378,6.6605,6.6378,6.6454,2412400.0
2008-05-27 15:00:00,8.78,8.79,8.74,8.76,2651400.0,6.6454,6.6529,6.6151,6.6302,2651400.0
2008-05-27 15:10:00,8.76,8.78,8.76,8.77,756000.0,6.6302,6.6454,6.6302,6.6378,756000.0
2008-05-27 15:20:00,8.77,8.77,8.75,8.77,569600.0,6.6378,6.6378,6.6226,6.6378,569600.0
2008-05-27 15:30:00,8.77,8.77,8.74,8.76,644000.0,6.6378,6.6378,6.6151,6.6302,644000.0
2008-05-27 15:40:00,8.75,8.77,8.74,8.77,1322800.0,6.6226,6.6378,6.6151,6.6378,1322800.0
2008-05-27 15:50:00,8.77,8.77,8.72,8.75,2497400.0,6.6378,6.6378,6.5999,6.6226,2497400.0
2008-05-28 09:30:00,8.8,8.85,8.74,8.77,1154000.0,6.6605,6.6983,6.6151,6.6378,1154000.0
2008-05-28 09:40:00,8.77,8.8,8.76,8.77,1100000.0,6.6378,6.6605,6.6302,6.6378,1100000.0
2008-05-28 09:50:00,8.77,8.81,8.74,8.75,1351800.0,6.6378,6.6681,6.6151,6.6226,1351800.0
2008-05-28 10:00:00,8.76,8.77,8.68,8.69,1206000.0,6.6302,6.6378,6.5697,6.5772,1206000.0
2008-05-28 10:10:00,8.7,8.77,8.69,8.69,1061600.0,6.5848,6.6378,6.5772,6.5772,1061600.0
2008-05-28 10:20:00,8.69,8.74,8.69,8.72,943000.0,6.5772,6.6151,6.5772,6.5999,943000.0
2008-05-28 10:30:00,8.72,8.76,8.71,8.76,1464000.0,6.5999,6.6302,6.5924,6.6302,1464000.0
2008-05-28 10:40:00,8.76,8.8,8.76,8.77,493000.0,6.6302,6.6605,6.6302,6.6378,493000.0
2008-05-28 10:50:00,8.77,8.81,8.76,8.79,947000.0,6.6378,6.6681,6.6302,6.6529,947000.0
2008-05-28 11:00:00,8.8,8.81,8.74,8.81,575600.0,6.6605,6.6681,6.6151,6.6681,575600.0
2008-05-28 11:10:00,8.81,8.83,8.8,8.81,512600.0,6.6681,6.6832,6.6605,6.6681,512600.0
2008-05-28 11:20:00,8.81,8.83,8.78,8.82,506200.0,6.6681,6.6832,6.6454,6.6756,506200.0
2008-05-28 11:30:00,8.81,8.85,8.81,8.84,487200.0,6.6681,6.6983,6.6681,6.6908,487200.0
2008-05-28 11:40:00,8.83,8.86,8.83,8.83,373200.0,6.6832,6.7059,6.6832,6.6832,373200.0
2008-05-28 11:50:00,8.83,8.84,8.79,8.8,320000.0,6.6832,6.6908,6.6529,6.6605,320000.0
2008-05-28 12:00:00,8.8,8.8,8.74,8.77,583600.0,6.6605,6.6605,6.6151,6.6378,583600.0
2008-05-28 12:10:00,8.77,8.83,8.77,8.83,733800.0,6.6378,6.6832,6.6378,6.6832,733800.0
2008-05-28 12:20:00,8.83,8.85,8.82,8.85,412200.0,6.6832,6.6983,6.6756,6.6983,412200.0
2008-05-28 12:30:00,8.85,8.85,8.81,8.81,308200.0,6.6983,6.6983,6.6681,6.6681,308200.0
2008-05-28 12:40:00,8.81,8.82,8.8,8.82,413400.0,6.6681,6.6756,6.6605,6.6756,413400.0
2008-05-28 12:50:00,8.83,8.83,8.81,8.81,223000.0,6.6832,6.6832,6.6681,6.6681,223000.0
2008-05-28 13:00:00,8.81,8.88,8.81,8.88,1175800.0,6.6681,6.721,6.6681,6.721,1175800.0
2008-05-28 13:10:00,8.88,8.88,8.86,8.88,581200.0,6.721,6.721,6.7059,6.721,581200.0
2008-05-28 13:20:00,8.88,8.88,8.85,8.85,1033600.0,6.721,6.721,6.6983,6.6983,1033600.0
2008-05-28 13:30:00,8.85,8.86,8.84,8.85,776400.0,6.6983,6.7059,6.6908,6.6983,776400.0
2008-05-28 13:40:00,8.85,8.85,8.84,8.85,424200.0,6.6983,6.6983,6.6908,6.6983,424200.0
2008-05-28 13:50:00,8.85,8.87,8.84,8.86,617000.0,6.6983,6.7135,6.6908,6.7059,617000.0
2008-05-28 14:00:00,8.87,8.89,8.86,8.88,709800.0,6.7135,6.7286,6.7059,6.721,709800.0
2008-05-28 14:10:00,8.88,8.9,8.88,8.88,372600.0,6.721,6.7362,6.721,6.721,372600.0
2008-05-28 14:20:00,8.88,8.93,8.88,8.91,916200.0,6.721,6.7589,6.721,6.7437,916200.0
2008-05-28 14:30:00,8.91,8.92,8.9,8.91,506800.0,6.7437,6.7513,6.7362,6.7437,506800.0
2008-05-28 14:40:00,8.92,8.94,8.9,8.9,465600.0,6.7513,6.7665,6.7362,6.7362,465600.0
2008-05-28 14:50:00,8.9,8.92,8.9,8.92,471000.0,6.7362,6.7513,6.7362,6.7513,471000.0
2008-05-28 15:00:00,8.91,8.93,8.91,8.92,563600.0,6.7437,6.7589,6.7437,6.7513,563600.0
2008-05-28 15:10:00,8.91,8.92,8.9,8.91,689800.0,6.7437,6.7513,6.7362,6.7437,689800.0
2008-05-28 15:20:00,8.9,8.94,8.9,8.92,1102400.0,6.7362,6.7665,6.7362,6.7513,1102400.0
2008-05-28 15:30:00,8.92,8.94,8.9,8.93,928800.0,6.7513,6.7665,6.7362,6.7589,928800.0
2008-05-28 15:40:00,8.93,8.93,8.9,8.93,1107800.0,6.7589,6.7589,6.7362,6.7589,1107800.0
2008-05-28 15:50:00,8.93,8.93,8.9,8.92,1784800.0,6.7589,6.7589,6.7362,6.7513,1784800.0
2008-05-29 09:30:00,8.93,8.99,8.92,8.97,657000.0,6.7589,6.8043,6.7513,6.7892,657000.0
2008-05-29 09:40:00,8.97,9.03,8.96,9.03,1284200.0,6.7892,6.8346,6.7816,6.8346,1284200.0
2008-05-29 09:50:00,9.03,9.05,9.0,9.03,587800.0,6.8346,6.8497,6.8119,6.8346,587800.0
2008-05-29 10:00:00,9.04,9.05,9.0,9.05,475200.0,6.8421,6.8497,6.8119,6.8497,475200.0
2008-05-29 10:10:00,9.04,9.07,9.0,9.06,456800.0,6.8421,6.8648,6.8119,6.8573,456800.0
2008-05-29 10:20:00,9.06,9.08,9.04,9.04,586400.0,6.8573,6.8724,6.8421,6.8421,586400.0
2008-05-29 10:30:00,9.04,9.05,8.99,9.02,1116200.0,6.8421,6.8497,6.8043,6.827,1116200.0
2008-05-29 10:40:00,9.02,9.06,8.99,9.06,767800.0,6.827,6.8573,6.8043,6.8573,767800.0
2008-05-29 10:50:00,9.06,9.06,9.01,9.02,425800.0,6.8573,6.8573,6.8194,6.827,425800.0
2008-05-29 11:00:00,9.02,9.03,9.0,9.01,437200.0,6.827,6.8346,6.8119,6.8194,437200.0
2008-05-29 11:10:00,9.02,9.02,9.0,9.01,303200.0,6.827,6.827,6.8119,6.8194,303200.0
2008-05-29 11:20:00,9.01,9.03,9.0,9.01,455600.0,6.8194,6.8346,6.8119,6.8194,455600.0
2008-05-29 11:30:00,9.02,9.04,9.0,9.02,543200.0,6.827,6.8421,6.8119,6.827,543200.0
2008-05-29 11:40:00,9.02,9.05,9.01,9.05,470200.0,6.827,6.8497,6.8194,6.8497,470200.0
2008-05-29 11:50:00,9.04,9.05,9.02,9.03,205400.0,6.8421,6.8497,6.827,6.8346,205400.0
2008-05-29 12:00:00,9.03,9.03,9.0,9.01,247200.0,6.8346,6.8346,6.8119,6.8194,247200.0
2008-05-29 12:10:00,9.01,9.02,9.01,9.01,166800.0,6.8194,6.827,6.8194,6.8194,166800.0
2008-05-29 12:20:00,9.02,9.03,9.01,9.02,120200.0,6.827,6.8346,6.8194,6.827,120200.0
2008-05-29 12:30:00,9.02,9.06,9.02,9.06,544200.0,6.827,6.8573,6.827,6.8573,544200.0
2008-05-29 12:40:00,9.06,9.06,9.04,9.04,454600.0,6.8573,6.8573,6.8421,6.8421,454600.0
2008-05-29 12:50:00,9.04,9.04,9.03,9.04,211600.0,6.8421,6.8421,6.8346,6.8421,211600.0
2008-05-29 13:00:00,9.04,9.08,9.04,9.06,370000.0,6.8421,6.8724,6.8421,6.8573,370000.0
2008-05-29 13:10:00,9.06,9.07,9.05,9.07,453800.0,6.8573,6.8648,6.8497,6.8648,453800.0
2008-05-29 13:20:00,9.07,9.1,9.06,9.09,539200.0,6.8648,6.8876,6.8573,6.88,539200.0
2008-05-29 13:30:00,9.09,9.13,9.08,9.12,292800.0,6.88,6.9103,6.8724,6.9027,292800.0
2008-05-29 13:40:00,9.12,9.13,9.11,9.13,698200.0,6.9027,6.9103,6.8951,6.9103,698200.0
2008-05-29 13:50:00,9.14,9.18,9.11,9.11,1236600.0,6.9178,6.9481,6.8951,6.8951,1236600.0
2008-05-29 14:00:00,9.12,9.13,9.11,9.12,417000.0,6.9027,6.9103,6.8951,6.9027,417000.0
2008-05-29 14:10:00,9.12,9.17,9.12,9.16,369200.0,6.9027,6.9405,6.9027,6.933,369200.0
2008-05-29 14:20:00,9.17,9.17,9.13,9.14,447000.0,6.9405,6.9405,6.9103,6.9178,447000.0
2008-05-29 14:30:00,9.15,9.15,9.12,9.13,352000.0,6.9254,6.9254,6.9027,6.9103,352000.0
2008-05-29 14:40:00,9.13,9.14,9.12,9.14,352000.0,6.9103,6.9178,6.9027,6.9178,352000.0
2008-05-29 14:50:00,9.13,9.15,9.12,9.12,466800.0,6.9103,6.9254,6.9027,6.9027,466800.0
2008-05-29 15:00:00,9.12,9.13,9.1,9.13,476400.0,6.9027,6.9103,6.8876,6.9103,476400.0
2008-05-29 15:10:00,9.13,9.15,9.12,9.13,381000.0,6.9103,6.9254,6.9027,6.9103,381000.0
2008-05-29 15:20:00,9.13,9.13,9.1,9.1,364200.0,6.9103,6.9103,6.8876,6.8876,364200.0
2008-05-29 15:30:00,9.1,9.15,9.09,9.14,1047800.0,6.8876,6.9254,6.88,6.9178,1047800.0
2008-05-29 15:40:00,9.14,9.15,9.13,9.15,1113800.0,6.9178,6.9254,6.9103,6.9254,1113800.0
2008-05-29 15:50:00,9.15,9.21,9.15,9.16,3626400.0,6.9254,6.9708,6.9254,6.933,3626400.0
2008-05-30 09:30:00,9.21,9.21,9.05,9.05,630400.0,6.9708,6.9708,6.8497,6.8497,630400.0
2008-05-30 09:40:00,9.06,9.13,9.05,9.1,680400.0,6.8573,6.9103,6.8497,6.8876,680400.0
2008-05-30 09:50:00,9.1,9.12,9.07,9.08,853000.0,6.8876,6.9027,6.8648,6.8724,853000.0
2008-05-30 10:00:00,9.08,9.09,9.07,9.08,1319800.0,6.8724,6.88,6.8648,6.8724,1319800.0
2008-05-30 10:10:00,9.08,9.09,9.07,9.08,486800.0,6.8724,6.88,6.8648,6.8724,486800.0
2008-05-30 10:20:00,9.08,9.11,9.07,9.1,978000.0,6.8724,6.8951,6.8648,6.8876,978000.0
2008-05-30 10:30:00,9.1,9.1,9.05,9.06,1104400.0,6.8876,6.8876,6.8497,6.8573,1104400.0
2008-05-30 10:40:00,9.06,9.1,9.05,9.09,319200.0,6.8573,6.8876,6.8497,6.88,319200.0
2008-05-30 10:50:00,9.09,9.09,9.08,9.08,376000.0,6.88,6.88,6.8724,6.8724,376000.0
2008-05-30 11:00:00,9.09,9.09,9.08,9.08,407400.0,6.88,6.88,6.8724,6.8724,407400.0
2008-05-30 11:10:00,9.09,9.1,9.07,9.07,578400.0,6.88,6.8876,6.8648,6.8648,578400.0
2008-05-30 11:20:00,9.07,9.08,9.06,9.06,797600.0,6.8648,6.8724,6.8573,6.8573,797600.0
2008-05-30 11:30:00,9.06,9.08,9.05,9.06,701000.0,6.8573,6.8724,6.8497,6.8573,701000.0
2008-05-30 11:40:00,9.05,9.07,9.05,9.06,377400.0,6.8497,6.8648,6.8497,6.8573,377400.0
2008-05-30 11:50:00,9.06,9.07,9.05,9.06,566400.0,6.8573,6.8648,6.8497,6.8573,566400.0
2008-05-30 12:00:00,9.06,9.06,9.04,9.04,615600.0,6.8573,6.8573,6.8421,6.8421,615600.0
2008-05-30 12:10:00,9.04,9.05,9.04,9.04,452400.0,6.8421,6.8497,6.8421,6.8421,452400.0
2008-05-30 12:20:00,9.04,9.05,9.04,9.04,370400.0,6.8421,6.8497,6.8421,6.8421,370400.0
2008-05-30 12:30:00,9.05,9.05,9.04,9.05,465800.0,6.8497,6.8497,6.8421,6.8497,465800.0
2008-05-30 12:40:00,9.05,9.05,9.05,9.05,88600.0,6.8497,6.8497,6.8497,6.8497,88600.0
2008-05-30 12:50:00,9.05,9.05,9.05,9.05,113400.0,6.8497,6.8497,6.8497,6.8497,113400.0
2008-05-30 13:00:00,9.05,9.05,9.04,9.04,169000.0,6.8497,6.8497,6.8421,6.8421,169000.0
2008-05-30 13:10:00,9.04,9.04,9.01,9.01,243600.0,6.8421,6.8421,6.8194,6.8194,243600.0
2008-05-30 13:20:00,9.01,9.02,9.01,9.01,386000.0,6.8194,6.827,6.8194,6.8194,386000.0
2008-05-30 13:30:00,9.01,9.01,9.01,9.01,133600.0,6.8194,6.8194,6.8194,6.8194,133600.0
2008-05-30 13:40:00,9.01,9.04,9.01,9.04,331200.0,6.8194,6.8421,6.8194,6.8421,331200.0
2008-05-30 13:50:00,9.04,9.04,9.03,9.04,276400.0,6.8421,6.8421,6.8346,6.8421,276400.0
2008-05-30 14:00:00,9.04,9.04,9.01,9.01,429200.0,6.8421,6.8421,6.8194,6.8194,429200.0
2008-05-30 14:10:00,9.02,9.02,9.0,9.01,594200.0,6.827,6.827,6.8119,6.8194,594200.0
2008-05-30 14:20:00,9.01,9.02,9.01,9.01,149800.0,6.8194,6.827,6.8194,6.8194,149800.0
2008-05-30 14:30:00,9.01,9.02,9.01,9.01,411600.0,6.8194,6.827,6.8194,6.8194,411600.0
2008-05-30 14:40:00,9.01,9.06,9.01,9.05,583400.0,6.8194,6.8573,6.8194,6.8497,583400.0
2008-05-30 14:50:00,9.05,9.06,9.05,9.06,288800.0,6.8497,6.8573,6.8497,6.8573,288800.0
2008-05-30 15:00:00,9.06,9.07,9.05,9.05,402000.0,6.8573,6.8648,6.8497,6.8497,402000.0
2008-05-30 15:10:00,9.05,9.06,9.05,9.06,447200.0,6.8497,6.8573,6.8497,6.8573,447200.0
2008-05-30 15:20:00,9.06,9.06,9.05,9.06,590800.0,6.8573,6.8573,6.8497,6.8573,590800.0
2008-05-30 15:30:00,9.06,9.06,9.05,9.06,496800.0,6.8573,6.8573,6.8497,6.8573,496800.0
2008-05-30 15:40:00,9.06,9.09,9.06,9.08,526200.0,6.8573,6.88,6.8573,6.8724,526200.0
2008-05-30 15:50:00,9.09,9.1,9.08,9.09,2218200.0,6.88,6.8876,6.8724,6.88,2218200.0
2008-06-02 09:30:00,9.09,9.09,9.03,9.04,554400.0,6.88,6.88,6.8346,6.8421,554400.0
2008-06-02 09:40:00,9.05,9.06,9.01,9.03,1063000.0,6.8497,6.8573,6.8194,6.8346,1063000.0
2008-06-02 09:50:00,9.04,9.04,9.0,9.02,656400.0,6.8421,6.8421,6.8119,6.827,656400.0
2008-06-02 10:00:00,9.02,9.04,9.0,9.01,709000.0,6.827,6.8421,6.8119,6.8194,709000.0
2008-06-02 10:10:00,9.02,9.02,8.97,8.98,763000.0,6.827,6.827,6.7892,6.7967,763000.0
2008-06-02 10:20:00,8.99,9.0,8.96,8.97,477800.0,6.8043,6.8119,6.7816,6.7892,477800.0
2008-06-02 10:30:00,8.96,8.97,8.96,8.96,305200.0,6.7816,6.7892,6.7816,6.7816,305200.0
2008-06-02 10:40:00,8.96,8.99,8.96,8.99,352200.0,6.7816,6.8043,6.7816,6.8043,352200.0
2008-06-02 10:50:00,8.99,9.0,8.99,8.99,334200.0,6.8043,6.8119,6.8043,6.8043,334200.0
2008-06-02 11:00:00,9.0,9.0,8.98,8.99,491800.0,6.8119,6.8119,6.7967,6.8043,491800.0
2008-06-02 11:10:00,8.99,9.0,8.99,8.99,310600.0,6.8043,6.8119,6.8043,6.8043,310600.0
2008-06-02 11:20:00,8.99,9.0,8.97,8.98,709200.0,6.8043,6.8119,6.7892,6.7967,709200.0
2008-06-02 11:30:00,8.98,8.99,8.97,8.97,837000.0,6.7967,6.8043,6.7892,6.7892,837000.0
2008-06-02 11:40:00,8.97,8.99,8.97,8.97,583400.0,6.7892,6.8043,6.7892,6.7892,583400.0
2008-06-02 11:50:00,8.97,9.0,8.96,8.96,745800.0,6.7892,6.8119,6.7816,6.7816,745800.0
2008-06-02 12:00:00,8.96,8.97,8.93,8.95,946400.0,6.7816,6.7892,6.7589,6.774,946400.0
2008-06-02 12:10:00,8.95,8.96,8.95,8.95,204600.0,6.774,6.7816,6.774,6.774,204600.0
2008-06-02 12:20:00,8.95,8.95,8.92,8.92,412200.0,6.774,6.774,6.7513,6.7513,412200.0
2008-06-02 12:30:00,8.92,8.92,8.87,8.87,413000.0,6.7513,6.7513,6.7135,6.7135,413000.0
2008-06-02 12:40:00,8.87,8.88,8.84,8.85,624000.0,6.7135,6.721,6.6908,6.6983,624000.0
2008-06-02 12:50:00,8.85,8.88,8.83,8.83,605800.0,6.6983,6.721,6.6832,6.6832,605800.0
2008-06-02 13:00:00,8.83,8.84,8.81,8.84,469600.0,6.6832,6.6908,6.6681,6.6908,469600.0
2008-06-02 13:10:00,8.84,8.86,8.83,8.84,203200.0,6.6908,6.7059,6.6832,6.6908,203200.0
2008-06-02 13:20:00,8.84,8.86,8.84,8.85,190400.0,6.6908,6.7059,6.6908,6.6983,190400.0
2008-06-02 13:30:00,8.85,8.86,8.84,8.86,268800.0,6.6983,6.7059,6.6908,6.7059,268800.0
2008-06-02 13:40:00,8.86,8.86,8.83,8.84,358400.0,6.7059,6.7059,6.6832,6.6908,358400.0
2008-06-02 13:50:00,8.84,8.87,8.84,8.87,299800.0,6.6908,6.7135,6.6908,6.7135,299800.0
2008-06-02 14:00:00,8.87,8.88,8.85,8.88,736800.0,6.7135,6.721,6.6983,6.721,736800.0
2008-06-02 14:10:00,8.88,8.88,8.86,8.86,403400.0,6.721,6.721,6.7059,6.7059,403400.0
2008-06-02 14:20:00,8.86,8.88,8.84,8.88,784000.0,6.7059,6.721,6.6908,6.721,784000.0
2008-06-02 14:30:00,8.87,8.88,8.86,8.87,421800.0,6.7135,6.721,6.7059,6.7135,421800.0
2008-06-02 14:40:00,8.86,8.88,8.85,8.88,267600.0,6.7059,6.721,6.6983,6.721,267600.0
2008-06-02 14:50:00,8.88,8.91,8.87,8.89,587200.0,6.721,6.7437,6.7135,6.7286,587200.0
2008-06-02 15:00:00,8.89,8.9,8.88,8.9,372400.0,6.7286,6.7362,6.721,6.7362,372400.0
2008-06-02 15:10:00,8.9,8.9,8.88,8.9,430000.0,6.7362,6.7362,6.721,6.7362,430000.0
2008-06-02 15:20:00,8.9,8.96,8.9,8.94,598200.0,6.7362,6.7816,6.7362,6.7665,598200.0
2008-06-02 15:30:00,8.94,8.95,8.94,8.94,324200.0,6.7665,6.774,6.7665,6.7665,324200.0
2008-06-02 15:40:00,8.94,8.97,8.94,8.97,423400.0,6.7665,6.7892,6.7665,6.7892,423400.0
2008-06-02 15:50:00,8.97,8.99,8.96,8.97,1379800.0,6.7892,6.8043,6.7816,6.7892,1379800.0
2008-06-03 09:30:00,8.99,9.06,8.97,8.99,769600.0,6.8043,6.8573,6.7892,6.8043,769600.0
2008-06-03 09:40:00,8.98,8.99,8.92,8.93,490400.0,6.7967,6.8043,6.7513,6.7589,490400.0
2008-06-03 09:50:00,8.93,8.95,8.9,8.94,299400.0,6.7589,6.774,6.7362,6.7665,299400.0
2008-06-03 10:00:00,8.94,9.01,8.94,8.97,519000.0,6.7665,6.8194,6.7665,6.7892,519000.0
2008-06-03 10:10:00,8.97,8.98,8.93,8.95,439600.0,6.7892,6.7967,6.7589,6.774,439600.0
2008-06-03 10:20:00,8.95,8.95,8.9,8.91,200000.0,6.774,6.774,6.7362,6.7437,200000.0
2008-06-03 10:30:00,8.91,8.93,8.9,8.93,173800.0,6.7437,6.7589,6.7362,6.7589,173800.0
2008-06-03 10:40:00,8.93,8.93,8.89,8.9,242000.0,6.7589,6.7589,6.7286,6.7362,242000.0
2008-06-03 10:50:00,8.9,8.92,8.9,8.9,206600.0,6.7362,6.7513,6.7362,6.7362,206600.0
2008-06-03 11:00:00,8.9,8.94,8.9,8.91,350200.0,6.7362,6.7665,6.7362,6.7437,350200.0
2008-06-03 11:10:00,8.91,8.99,8.9,8.95,263800.0,6.7437,6.8043,6.7362,6.774,263800.0
2008-06-03 11:20:00,8.95,8.96,8.93,8.93,381000.0,6.774,6.7816,6.7589,6.7589,381000.0
2008-06-03 11:30:00,8.93,8.94,8.92,8.93,214000.0,6.7589,6.7665,6.7513,6.7589,214000.0
2008-06-03 11:40:00,8.93,8.96,8.93,8.96,255800.0,6.7589,6.7816,6.7589,6.7816,255800.0
2008-06-03 11:50:00,8.96,8.97,8.94,8.97,298000.0,6.7816,6.7892,6.7665,6.7892,298000.0
2008-06-03 12:00:00,8.97,8.97,8.95,8.96,1153400.0,6.7892,6.7892,6.774,6.7816,1153400.0
2008-06-03 12:10:00,8.96,8.97,8.96,8.96,122800.0,6.7816,6.7892,6.7816,6.7816,122800.0
2008-06-03 12:20:00,8.97,8.97,8.96,8.97,646800.0,6.7892,6.7892,6.7816,6.7892,646800.0
2008-06-03 12:30:00,8.97,8.97,8.96,8.97,190000.0,6.7892,6.7892,6.7816,6.7892,190000.0
2008-06-03 12:40:00,8.97,8.97,8.96,8.97,292800.0,6.7892,6.7892,6.7816,6.7892,292800.0
2008-06-03 12:50:00,8.97,8.97,8.94,8.95,252200.0,6.7892,6.7892,6.7665,6.774,252200.0
2008-06-03 13:00:00,8.95,8.97,8.95,8.97,511200.0,6.774,6.7892,6.774,6.7892,511200.0
2008-06-03 13:10:00,8.97,8.97,8.95,8.96,394200.0,6.7892,6.7892,6.774,6.7816,394200.0
2008-06-03 13:20:00,8.96,8.97,8.92,8.93,375000.0,6.7816,6.7892,6.7513,6.7589,375000.0
2008-06-03 13:30:00,8.93,8.93,8.85,8.86,716000.0,6.7589,6.7589,6.6983,6.7059,716000.0
2008-06-03 13:40:00,8.86,8.87,8.83,8.84,401200.0,6.7059,6.7135,6.6832,6.6908,401200.0
2008-06-03 13:50:00,8.84,8.84,8.79,8.82,726800.0,6.6908,6.6908,6.6529,6.6756,726800.0
2008-06-03 14:00:00,8.81,8.82,8.78,8.8,528200.0,6.6681,6.6756,6.6454,6.6605,528200.0
2008-06-03 14:10:00,8.8,8.81,8.77,8.78,513800.0,6.6605,6.6681,6.6378,6.6454,513800.0
2008-06-03 14:20:00,8.78,8.78,8.7,8.72,1759200.0,6.6454,6.6454,6.5848,6.5999,1759200.0
2008-06-03 14:30:00,8.72,8.78,8.71,8.76,711400.0,6.5999,6.6454,6.5924,6.6302,711400.0
2008-06-03 14:40:00,8.76,8.78,8.72,8.78,1101000.0,6.6302,6.6454,6.5999,6.6454,1101000.0
2008-06-03 14:50:00,8.78,8.81,8.78,8.79,1212800.0,6.6454,6.6681,6.6454,6.6529,1212800.0
2008-06-03 15:00:00,8.79,8.86,8.76,8.85,1669000.0,6.6529,6.7059,6.6302,6.6983,1669000.0
2008-06-03 15:10:00,8.85,8.86,8.83,8.85,701600.0,6.6983,6.7059,6.6832,6.6983,701600.0
2008-06-03 15:20:00,8.85,8.87,8.83,8.87,567000.0,6.6983,6.7135,6.6832,6.7135,567000.0
2008-06-03 15:30:00,8.87,8.9,8.85,8.89,716400.0,6.7135,6.7362,6.6983,6.7286,716400.0
2008-06-03 15:40:00,8.88,8.9,8.87,8.9,662200.0,6.721,6.7362,6.7135,6.7362,662200.0
2008-06-03 15:50:00,8.9,8.92,8.87,8.87,1678200.0,6.7362,6.7513,6.7135,6.7135,1678200.0
2008-06-04 09:30:00,8.9,8.95,8.86,8.9,432000.0,6.7362,6.774,6.7059,6.7362,432000.0
2008-06-04 09:40:00,8.91,9.12,8.91,9.11,1791000.0,6.7437,6.9027,6.7437,6.8951,1791000.0
2008-06-04 09:50:00,9.1,9.16,9.06,9.08,3431000.0,6.8876,6.933,6.8573,6.8724,3431000.0
2008-06-04 10:00:00,9.09,9.1,9.01,9.04,1704000.0,6.88,6.8876,6.8194,6.8421,1704000.0
2008-06-04 10:10:00,9.04,9.05,8.98,8.99,1194600.0,6.8421,6.8497,6.7967,6.8043,1194600.0
2008-06-04 10:20:00,8.99,9.03,8.99,9.02,1378600.0,6.8043,6.8346,6.8043,6.827,1378600.0
2008-06-04 10:30:00,9.02,9.05,8.99,9.01,1163200.0,6.827,6.8497,6.8043,6.8194,1163200.0
2008-06-04 10:40:00,9.01,9.07,8.99,9.06,610200.0,6.8194,6.8648,6.8043,6.8573,610200.0
2008-06-04 10:50:00,9.06,9.13,9.06,9.11,1182800.0,6.8573,6.9103,6.8573,6.8951,1182800.0
2008-06-04 11:00:00,9.11,9.13,9.1,9.13,855000.0,6.8951,6.9103,6.8876,6.9103,855000.0
2008-06-04 11:10:00,9.12,9.13,9.09,9.11,1206600.0,6.9027,6.9103,6.88,6.8951,1206600.0
2008-06-04 11:20:00,9.1,9.12,9.1,9.11,684800.0,6.8876,6.9027,6.8876,6.8951,684800.0
2008-06-04 11:30:00,9.11,9.12,9.11,9.11,356600.0,6.8951,6.9027,6.8951,6.8951,356600.0
2008-06-04 11:40:00,9.11,9.12,9.09,9.1,694600.0,6.8951,6.9027,6.88,6.8876,694600.0
2008-06-04 11:50:00,9.1,9.11,9.09,9.1,497800.0,6.8876,6.8951,6.88,6.8876,497800.0
2008-06-04 12:00:00,9.1,9.13,9.1,9.13,522400.0,6.8876,6.9103,6.8876,6.9103,522400.0
2008-06-04 12:10:00,9.13,9.15,9.11,9.15,467600.0,6.9103,6.9254,6.8951,6.9254,467600.0
2008-06-04 12:20:00,9.14,9.17,9.12,9.15,1513200.0,6.9178,6.9405,6.9027,6.9254,1513200.0
2008-06-04 12:30:00,9.15,9.15,9.11,9.11,423600.0,6.9254,6.9254,6.8951,6.8951,423600.0
2008-06-04 12:40:00,9.11,9.12,9.09,9.1,262600.0,6.8951,6.9027,6.88,6.8876,262600.0
2008-06-04 12:50:00,9.1,9.11,9.08,9.08,451600.0,6.8876,6.8951,6.8724,6.8724,451600.0
2008-06-04 13:00:00,9.08,9.1,9.07,9.08,339600.0,6.8724,6.8876,6.8648,6.8724,339600.0
2008-06-04 13:10:00,9.08,9.09,9.08,9.08,251800.0,6.8724,6.88,6.8724,6.8724,251800.0
2008-06-04 13:20:00,9.08,9.1,9.06,9.09,392400.0,6.8724,6.8876,6.8573,6.88,392400.0
2008-06-04 13:30:00,9.09,9.12,9.09,9.09,516800.0,6.88,6.9027,6.88,6.88,516800.0
2008-06-04 13:40:00,9.09,9.11,9.09,9.1,349000.0,6.88,6.8951,6.88,6.8876,349000.0
2008-06-04 13:50:00,9.09,9.12,9.08,9.12,363400.0,6.88,6.9027,6.8724,6.9027,363400.0
2008-06-04 14:00:00,9.12,9.12,9.09,9.09,440800.0,6.9027,6.9027,6.88,6.88,440800.0
2008-06-04 14:10:00,9.09,9.09,9.01,9.02,534800.0,6.88,6.88,6.8194,6.827,534800.0
2008-06-04 14:20:00,9.02,9.08,9.01,9.07,390400.0,6.827,6.8724,6.8194,6.8648,390400.0
2008-06-04 14:30:00,9.07,9.09,9.06,9.09,320600.0,6.8648,6.88,6.8573,6.88,320600.0
2008-06-04 14:40:00,9.09,9.1,9.01,9.04,703800.0,6.88,6.8876,6.8194,6.8421,703800.0
2008-06-04 14:50:00,9.04,9.05,9.0,9.01,897400.0,6.8421,6.8497,6.8119,6.8194,897400.0
2008-06-04 15:00:00,9.01,9.04,9.0,9.02,506600.0,6.8194,6.8421,6.8119,6.827,506600.0
2008-06-04 15:10:00,9.02,9.07,9.01,9.06,705200.0,6.827,6.8648,6.8194,6.8573,705200.0
2008-06-04 15:20:00,9.06,9.08,9.03,9.04,548400.0,6.8573,6.8724,6.8346,6.8421,548400.0
2008-06-04 15:30:00,9.04,9.06,9.04,9.06,416600.0,6.8421,6.8573,6.8421,6.8573,416600.0
2008-06-04 15:40:00,9.06,9.09,9.05,9.07,893000.0,6.8573,6.88,6.8497,6.8648,893000.0
2008-06-04 15:50:00,9.08,9.08,9.05,9.05,1238600.0,6.8724,6.8724,6.8497,6.8497,1238600.0
2008-06-05 09:30:00,9.11,9.11,9.01,9.06,609600.0,6.8951,6.8951,6.8194,6.8573,609600.0
2008-06-05 09:40:00,9.06,9.13,9.04,9.11,563800.0,6.8573,6.9103,6.8421,6.8951,563800.0
2008-06-05 09:50:00,9.11,9.13,9.08,9.1,426200.0,6.8951,6.9103,6.8724,6.8876,426200.0
2008-06-05 10:00:00,9.1,9.11,9.04,9.09,670800.0,6.8876,6.8951,6.8421,6.88,670800.0
2008-06-05 10:10:00,9.09,9.16,9.08,9.14,513000.0,6.88,6.933,6.8724,6.9178,513000.0
2008-06-05 10:20:00,9.15,9.15,9.11,9.12,494400.0,6.9254,6.9254,6.8951,6.9027,494400.0
2008-06-05 10:30:00,9.12,9.15,9.11,9.12,480600.0,6.9027,6.9254,6.8951,6.9027,480600.0
2008-06-05 10:40:00,9.12,9.15,9.12,9.15,195200.0,6.9027,6.9254,6.9027,6.9254,195200.0
2008-06-05 10:50:00,9.15,9.15,9.13,9.13,253200.0,6.9254,6.9254,6.9103,6.9103,253200.0
2008-06-05 11:00:00,9.13,9.13,9.1,9.1,318000.0,6.9103,6.9103,6.8876,6.8876,318000.0
2008-06-05 11:10:00,9.1,9.12,9.1,9.12,252400.0,6.8876,6.9027,6.8876,6.9027,252400.0
2008-06-05 11:20:00,9.12,9.14,9.09,9.13,309600.0,6.9027,6.9178,6.88,6.9103,309600.0
2008-06-05 11:30:00,9.13,9.15,9.12,9.15,353200.0,6.9103,6.9254,6.9027,6.9254,353200.0
2008-06-05 11:40:00,9.15,9.17,9.12,9.15,773600.0,6.9254,6.9405,6.9027,6.9254,773600.0
2008-06-05 11:50:00,9.16,9.17,9.12,9.13,248000.0,6.933,6.9405,6.9027,6.9103,248000.0
2008-06-05 12:00:00,9.12,9.15,9.12,9.13,199200.0,6.9027,6.9254,6.9027,6.9103,199200.0
2008-06-05 12:10:00,9.13,9.13,9.11,9.12,180600.0,6.9103,6.9103,6.8951,6.9027,180600.0
2008-06-05 12:20:00,9.13,9.15,9.12,9.15,326800.0,6.9103,6.9254,6.9027,6.9254,326800.0
2008-06-05 12:30:00,9.15,9.16,9.15,9.15,253000.0,6.9254,6.933,6.9254,6.9254,253000.0
2008-06-05 12:40:00,9.15,9.17,9.15,9.17,228200.0,6.9254,6.9405,6.9254,6.9405,228200.0
2008-06-05 12:50:00,9.17,9.18,9.15,9.17,247400.0,6.9405,6.9481,6.9254,6.9405,247400.0
2008-06-05 13:00:00,9.17,9.19,9.17,9.18,1044200.0,6.9405,6.9557,6.9405,6.9481,1044200.0
2008-06-05 13:10:00,9.19,9.19,9.17,9.18,220800.0,6.9557,6.9557,6.9405,6.9481,220800.0
2008-06-05 13:20:00,9.18,9.18,9.16,9.17,472800.0,6.9481,6.9481,6.933,6.9405,472800.0
2008-06-05 13:30:00,9.17,9.19,9.16,9.19,439400.0,6.9405,6.9557,6.933,6.9557,439400.0
2008-06-05 13:40:00,9.19,9.19,9.18,9.18,362200.0,6.9557,6.9557,6.9481,6.9481,362200.0
2008-06-05 13:50:00,9.18,9.19,9.18,9.19,259600.0,6.9481,6.9557,6.9481,6.9557,259600.0
2008-06-05 14:00:00,9.19,9.19,9.15,9.15,378800.0,6.9557,6.9557,6.9254,6.9254,378800.0
2008-06-05 14:10:00,9.15,9.15,9.12,9.12,333800.0,6.9254,6.9254,6.9027,6.9027,333800.0
2008-06-05 14:20:00,9.12,9.13,9.06,9.08,1189000.0,6.9027,6.9103,6.8573,6.8724,1189000.0
2008-06-05 14:30:00,9.08,9.11,9.08,9.1,571200.0,6.8724,6.8951,6.8724,6.8876,571200.0
2008-06-05 14:40:00,9.11,9.12,9.09,9.12,247800.0,6.8951,6.9027,6.88,6.9027,247800.0
2008-06-05 14:50:00,9.12,9.17,9.11,9.17,495800.0,6.9027,6.9405,6.8951,6.9405,495800.0
2008-06-05 15:00:00,9.16,9.2,9.16,9.19,727600.0,6.933,6.9632,6.933,6.9557,727600.0
2008-06-05 15:10:00,9.19,9.22,9.18,9.19,865600.0,6.9557,6.9784,6.9481,6.9557,865600.0
2008-06-05 15:20:00,9.2,9.2,9.17,9.19,588000.0,6.9632,6.9632,6.9405,6.9557,588000.0
2008-06-05 15:30:00,9.19,9.22,9.18,9.21,802400.0,6.9557,6.9784,6.9481,6.9708,802400.0
2008-06-05 15:40:00,9.2,9.22,9.2,9.22,1179800.0,6.9632,6.9784,6.9632,6.9784,1179800.0
2008-06-05 15:50:00,9.22,9.25,9.22,9.25,2868600.0,6.9784,7.0011,6.9784,7.0011,2868600.0
2008-06-06 09:30:00,9.18,9.18,9.06,9.09,623600.0,6.9481,6.9481,6.8573,6.88,623600.0
2008-06-06 09:40:00,9.08,9.1,9.06,9.09,508000.0,6.8724,6.8876,6.8573,6.88,508000.0
2008-06-06 09:50:00,9.09,9.13,9.08,9.09,466200.0,6.88,6.9103,6.8724,6.88,466200.0
2008-06-06 10:00:00,9.09,9.11,9.07,9.1,672400.0,6.88,6.8951,6.8648,6.8876,672400.0
2008-06-06 10:10:00,9.1,9.11,9.08,9.1,404000.0,6.8876,6.8951,6.8724,6.8876,404000.0
2008-06-06 10:20:00,9.1,9.11,9.07,9.09,388600.0,6.8876,6.8951,6.8648,6.88,388600.0
2008-06-06 10:30:00,9.09,9.1,9.06,9.09,497800.0,6.88,6.8876,6.8573,6.88,497800.0
2008-06-06 10:40:00,9.09,9.11,9.06,9.09,710600.0,6.88,6.8951,6.8573,6.88,710600.0
2008-06-06 10:50:00,9.09,9.1,9.06,9.06,556600.0,6.88,6.8876,6.8573,6.8573,556600.0
2008-06-06 11:00:00,9.06,9.06,9.01,9.02,680400.0,6.8573,6.8573,6.8194,6.827,680400.0
2008-06-06 11:10:00,9.02,9.03,8.97,8.99,994400.0,6.827,6.8346,6.7892,6.8043,994400.0
2008-06-06 11:20:00,8.99,9.01,8.94,8.95,833000.0,6.8043,6.8194,6.7665,6.774,833000.0
2008-06-06 11:30:00,8.95,8.99,8.93,8.98,788600.0,6.774,6.8043,6.7589,6.7967,788600.0
2008-06-06 11:40:00,8.97,9.01,8.96,8.99,749800.0,6.7892,6.8194,6.7816,6.8043,749800.0
2008-06-06 11:50:00,8.98,8.99,8.97,8.97,314400.0,6.7967,6.8043,6.7892,6.7892,314400.0
2008-06-06 12:00:00,8.97,8.98,8.95,8.96,243400.0,6.7892,6.7967,6.774,6.7816,243400.0
2008-06-06 12:10:00,8.97,9.02,8.96,9.01,489200.0,6.7892,6.827,6.7816,6.8194,489200.0
2008-06-06 12:20:00,9.01,9.01,8.97,8.98,181600.0,6.8194,6.8194,6.7892,6.7967,181600.0
2008-06-06 12:30:00,8.99,9.03,8.98,9.03,194200.0,6.8043,6.8346,6.7967,6.8346,194200.0
2008-06-06 12:40:00,9.03,9.05,9.03,9.04,555000.0,6.8346,6.8497,6.8346,6.8421,555000.0
2008-06-06 12:50:00,9.04,9.04,9.0,9.0,180200.0,6.8421,6.8421,6.8119,6.8119,180200.0
2008-06-06 13:00:00,9.01,9.01,8.97,8.97,336400.0,6.8194,6.8194,6.7892,6.7892,336400.0
2008-06-06 13:10:00,8.97,8.99,8.95,8.95,617600.0,6.7892,6.8043,6.774,6.774,617600.0
2008-06-06 13:20:00,8.95,8.98,8.95,8.95,330600.0,6.774,6.7967,6.774,6.774,330600.0
2008-06-06 13:30:00,8.96,8.97,8.94,8.95,227800.0,6.7816,6.7892,6.7665,6.774,227800.0
2008-06-06 13:40:00,8.95,8.96,8.94,8.95,226800.0,6.774,6.7816,6.7665,6.774,226800.0
2008-06-06 13:50:00,8.95,8.97,8.94,8.97,389400.0,6.774,6.7892,6.7665,6.7892,389400.0
2008-06-06 14:00:00,8.97,8.97,8.94,8.95,495800.0,6.7892,6.7892,6.7665,6.774,495800.0
2008-06-06 14:10:00,8.95,8.95,8.88,8.9,879200.0,6.774,6.774,6.721,6.7362,879200.0
2008-06-06 14:20:00,8.9,8.93,8.89,8.91,590200.0,6.7362,6.7589,6.7286,6.7437,590200.0
2008-06-06 14:30:00,8.92,8.92,8.88,8.89,329000.0,6.7513,6.7513,6.721,6.7286,329000.0
2008-06-06 14:40:00,8.88,8.92,8.88,8.88,474200.0,6.721,6.7513,6.721,6.721,474200.0
2008-06-06 14:50:00,8.88,8.88,8.84,8.84,1110600.0,6.721,6.721,6.6908,6.6908,1110600.0
2008-06-06 15:00:00,8.85,8.88,8.84,8.88,954400.0,6.6983,6.721,6.6908,6.721,954400.0
2008-06-06 15:10:00,8.88,8.9,8.85,8.86,631600.0,6.721,6.7362,6.6983,6.7059,631600.0
2008-06-06 15:20:00,8.86,8.86,8.82,8.84,599800.0,6.7059,6.7059,6.6756,6.6908,599800.0
2008-06-06 15:30:00,8.84,8.88,8.84,8.87,769000.0,6.6908,6.721,6.6908,6.7135,769000.0
2008-06-06 15:40:00,8.87,8.88,8.86,8.87,679200.0,6.7135,6.721,6.7059,6.7135,679200.0
2008-06-06 15:50:00,8.87,8.88,8.84,8.85,1959000.0,6.7135,6.721,6.6908,6.6983,1959000.0
2008-06-09 09:30:00,8.9,8.98,8.86,8.97,409600.0,6.7362,6.7967,6.7059,6.7892,409600.0
2008-06-09 09:40:00,8.97,8.99,8.93,8.96,967400.0,6.7892,6.8043,6.7589,6.7816,967400.0
2008-06-09 09:50:00,8.96,9.0,8.93,9.0,1249000.0,6.7816,6.8119,6.7589,6.8119,1249000.0
2008-06-09 10:00:00,8.99,9.03,8.96,9.02,820600.0,6.8043,6.8346,6.7816,6.827,820600.0
2008-06-09 10:10:00,9.02,9.09,9.02,9.08,654600.0,6.827,6.88,6.827,6.8724,654600.0
2008-06-09 10:20:00,9.08,9.1,9.05,9.07,918000.0,6.8724,6.8876,6.8497,6.8648,918000.0
2008-06-09 10:30:00,9.06,9.1,9.04,9.05,459800.0,6.8573,6.8876,6.8421,6.8497,459800.0
2008-06-09 10:40:00,9.04,9.05,8.99,9.0,596600.0,6.8421,6.8497,6.8043,6.8119,596600.0
2008-06-09 10:50:00,9.0,9.01,8.98,9.0,1232400.0,6.8119,6.8194,6.7967,6.8119,1232400.0
2008-06-09 11:00:00,9.01,9.03,8.99,9.0,354400.0,6.8194,6.8346,6.8043,6.8119,354400.0
2008-06-09 11:10:00,9.0,9.02,9.0,9.01,248200.0,6.8119,6.827,6.8119,6.8194,248200.0
2008-06-09 11:20:00,9.0,9.02,8.99,9.02,236400.0,6.8119,6.827,6.8043,6.827,236400.0
2008-06-09 11:30:00,9.02,9.02,8.99,9.0,238800.0,6.827,6.827,6.8043,6.8119,238800.0
2008-06-09 11:40:00,9.0,9.01,8.99,9.01,615200.0,6.8119,6.8194,6.8043,6.8194,615200.0
2008-06-09 11:50:00,9.0,9.06,8.99,9.06,901600.0,6.8119,6.8573,6.8043,6.8573,901600.0
2008-06-09 12:00:00,9.06,9.06,9.01,9.02,436000.0,6.8573,6.8573,6.8194,6.827,436000.0
2008-06-09 12:10:00,9.02,9.03,9.01,9.02,83600.0,6.827,6.8346,6.8194,6.827,83600.0
2008-06-09 12:20:00,9.03,9.03,9.02,9.03,128800.0,6.8346,6.8346,6.827,6.8346,128800.0
2008-06-09 12:30:00,9.03,9.03,9.0,9.01,223600.0,6.8346,6.8346,6.8119,6.8194,223600.0
2008-06-09 12:40:00,9.01,9.02,9.0,9.02,172000.0,6.8194,6.827,6.8119,6.827,172000.0
2008-06-09 12:50:00,9.02,9.03,9.01,9.01,296400.0,6.827,6.8346,6.8194,6.8194,296400.0
2008-06-09 13:00:00,9.02,9.02,8.97,8.97,402200.0,6.827,6.827,6.7892,6.7892,402200.0
2008-06-09 13:10:00,8.98,8.99,8.93,8.94,385600.0,6.7967,6.8043,6.7589,6.7665,385600.0
2008-06-09 13:20:00,8.94,8.99,8.92,8.95,443400.0,6.7665,6.8043,6.7513,6.774,443400.0
2008-06-09 13:30:00,8.96,8.97,8.95,8.95,227000.0,6.7816,6.7892,6.774,6.774,227000.0
2008-06-09 13:40:00,8.95,8.97,8.93,8.95,485400.0,6.774,6.7892,6.7589,6.774,485400.0
2008-06-09 13:50:00,8.95,8.95,8.88,8.89,1293400.0,6.774,6.774,6.721,6.7286,1293400.0
2008-06-09 14:00:00,8.9,8.9,8.84,8.84,1222800.0,6.7362,6.7362,6.6908,6.6908,1222800.0
2008-06-09 14:10:00,8.85,8.85,8.79,8.81,991000.0,6.6983,6.6983,6.6529,6.6681,991000.0
2008-06-09 14:20:00,8.81,8.84,8.79,8.83,829600.0,6.6681,6.6908,6.6529,6.6832,829600.0
2008-06-09 14:30:00,8.83,8.84,8.8,8.81,1107400.0,6.6832,6.6908,6.6605,6.6681,1107400.0
2008-06-09 14:40:00,8.81,8.81,8.76,8.77,943000.0,6.6681,6.6681,6.6302,6.6378,943000.0
2008-06-09 14:50:00,8.77,8.79,8.74,8.74,1554600.0,6.6378,6.6529,6.6151,6.6151,1554600.0
2008-06-09 15:00:00,8.74,8.76,8.71,8.72,1731800.0,6.6151,6.6302,6.5924,6.5999,1731800.0
2008-06-09 15:10:00,8.72,8.74,8.71,8.72,1076600.0,6.5999,6.6151,6.5924,6.5999,1076600.0
2008-06-09 15:20:00,8.72,8.76,8.69,8.7,2475000.0,6.5999,6.6302,6.5772,6.5848,2475000.0
2008-06-09 15:30:00,8.7,8.75,8.7,8.75,1570800.0,6.5848,6.6226,6.5848,6.6226,1570800.0
2008-06-09 15:40:00,8.74,8.78,8.74,8.76,1734200.0,6.6151,6.6454,6.6151,6.6302,1734200.0
2008-06-09 15:50:00,8.76,8.77,8.75,8.77,2014400.0,6.6302,6.6378,6.6226,6.6378,2014400.0
2008-06-10 09:30:00,8.7,8.74,8.63,8.72,630000.0,6.5848,6.6151,6.5318,6.5999,630000.0
2008-06-10 09:40:00,8.72,8.76,8.69,8.76,496800.0,6.5999,6.6302,6.5772,6.6302,496800.0
2008-06-10 09:50:00,8.76,8.78,8.72,8.74,290200.0,6.6302,6.6454,6.5999,6.6151,290200.0
2008-06-10 10:00:00,8.74,8.75,8.72,8.73,272000.0,6.6151,6.6226,6.5999,6.6075,272000.0
2008-06-10 10:10:00,8.73,8.79,8.72,8.78,340600.0,6.6075,6.6529,6.5999,6.6454,340600.0
2008-06-10 10:20:00,8.78,8.78,8.74,8.76,259000.0,6.6454,6.6454,6.6151,6.6302,259000.0
2008-06-10 10:30:00,8.76,8.77,8.71,8.73,429800.0,6.6302,6.6378,6.5924,6.6075,429800.0
2008-06-10 10:40:00,8.72,8.76,8.72,8.76,403800.0,6.5999,6.6302,6.5999,6.6302,403800.0
2008-06-10 10:50:00,8.76,8.77,8.74,8.76,315400.0,6.6302,6.6378,6.6151,6.6302,315400.0
2008-06-10 11:00:00,8.77,8.8,8.73,8.74,371600.0,6.6378,6.6605,6.6075,6.6151,371600.0
2008-06-10 11:10:00,8.74,8.76,8.72,8.75,393800.0,6.6151,6.6302,6.5999,6.6226,393800.0
2008-06-10 11:20:00,8.76,8.77,8.73,8.74,397200.0,6.6302,6.6378,6.6075,6.6151,397200.0
2008-06-10 11:30:00,8.74,8.75,8.72,8.73,484400.0,6.6151,6.6226,6.5999,6.6075,484400.0
2008-06-10 11:40:00,8.73,8.81,8.73,8.81,369000.0,6.6075,6.6681,6.6075,6.6681,369000.0
2008-06-10 11:50:00,8.81,8.81,8.78,8.8,422800.0,6.6681,6.6681,6.6454,6.6605,422800.0
2008-06-10 12:00:00,8.8,8.84,8.8,8.83,254000.0,6.6605,6.6908,6.6605,6.6832,254000.0
2008-06-10 12:10:00,8.82,8.87,8.82,8.87,419400.0,6.6756,6.7135,6.6756,6.7135,419400.0
2008-06-10 12:20:00,8.87,8.88,8.85,8.85,279000.0,6.7135,6.721,6.6983,6.6983,279000.0
2008-06-10 12:30:00,8.86,8.9,8.85,8.9,335000.0,6.7059,6.7362,6.6983,6.7362,335000.0
2008-06-10 12:40:00,8.9,8.9,8.85,8.86,163800.0,6.7362,6.7362,6.6983,6.7059,163800.0
2008-06-10 12:50:00,8.85,8.87,8.84,8.84,274000.0,6.6983,6.7135,6.6908,6.6908,274000.0
2008-06-10 13:00:00,8.85,8.86,8.83,8.86,381000.0,6.6983,6.7059,6.6832,6.7059,381000.0
2008-06-10 13:10:00,8.86,8.94,8.86,8.93,465200.0,6.7059,6.7665,6.7059,6.7589,465200.0
2008-06-10 13:20:00,8.93,8.96,8.92,8.95,521400.0,6.7589,6.7816,6.7513,6.774,521400.0
2008-06-10 13:30:00,8.95,8.96,8.9,8.92,533400.0,6.774,6.7816,6.7362,6.7513,533400.0
2008-06-10 13:40:00,8.92,8.96,8.91,8.95,536800.0,6.7513,6.7816,6.7437,6.774,536800.0
2008-06-10 13:50:00,8.95,8.97,8.9,8.9,399600.0,6.774,6.7892,6.7362,6.7362,399600.0
2008-06-10 14:00:00,8.9,8.93,8.86,8.88,826800.0,6.7362,6.7589,6.7059,6.721,826800.0
2008-06-10 14:10:00,8.88,8.9,8.87,8.88,549400.0,6.721,6.7362,6.7135,6.721,549400.0
2008-06-10 14:20:00,8.88,8.93,8.88,8.92,334800.0,6.721,6.7589,6.721,6.7513,334800.0
2008-06-10 14:30:00,8.92,8.92,8.89,8.9,385200.0,6.7513,6.7513,6.7286,6.7362,385200.0
2008-06-10 14:40:00,8.9,8.93,8.9,8.92,415000.0,6.7362,6.7589,6.7362,6.7513,415000.0
2008-06-10 14:50:00,8.92,8.94,8.91,8.94,489800.0,6.7513,6.7665,6.7437,6.7665,489800.0
2008-06-10 15:00:00,8.95,8.96,8.91,8.92,606000.0,6.774,6.7816,6.7437,6.7513,606000.0
2008-06-10 15:10:00,8.92,8.95,8.92,8.93,454600.0,6.7513,6.774,6.7513,6.7589,454600.0
2008-06-10 15:20:00,8.93,8.97,8.93,8.96,284800.0,6.7589,6.7892,6.7589,6.7816,284800.0
2008-06-10 15:30:00,8.96,8.96,8.93,8.94,594800.0,6.7816,6.7816,6.7589,6.7665,594800.0
2008-06-10 15:40:00,8.94,8.96,8.92,8.95,1021200.0,6.7665,6.7816,6.7513,6.774,1021200.0
2008-06-10 15:50:00,8.95,8.96,8.92,8.93,1630200.0,6.774,6.7816,6.7513,6.7589,1630200.0
2008-06-11 09:30:00,8.97,8.97,8.84,8.9,423000.0,6.7892,6.7892,6.6908,6.7362,423000.0
2008-06-11 09:40:00,8.89,8.89,8.8,8.88,504200.0,6.7286,6.7286,6.6605,6.721,504200.0
2008-06-11 09:50:00,8.87,8.91,8.85,8.85,403200.0,6.7135,6.7437,6.6983,6.6983,403200.0
2008-06-11 10:00:00,8.85,8.9,8.84,8.89,581000.0,6.6983,6.7362,6.6908,6.7286,581000.0
2008-06-11 10:10:00,8.89,8.9,8.85,8.88,378600.0,6.7286,6.7362,6.6983,6.721,378600.0
2008-06-11 10:20:00,8.88,8.89,8.78,8.79,737400.0,6.721,6.7286,6.6454,6.6529,737400.0
2008-06-11 10:30:00,8.79,8.87,8.79,8.86,789200.0,6.6529,6.7135,6.6529,6.7059,789200.0
2008-06-11 10:40:00,8.86,8.87,8.84,8.85,395000.0,6.7059,6.7135,6.6908,6.6983,395000.0
2008-06-11 10:50:00,8.85,8.88,8.85,8.88,500800.0,6.6983,6.721,6.6983,6.721,500800.0
2008-06-11 11:00:00,8.88,8.88,8.81,8.84,638600.0,6.721,6.721,6.6681,6.6908,638600.0
2008-06-11 11:10:00,8.83,8.87,8.83,8.85,337600.0,6.6832,6.7135,6.6832,6.6983,337600.0
2008-06-11 11:20:00,8.85,8.86,8.84,8.84,400600.0,6.6983,6.7059,6.6908,6.6908,400600.0
2008-06-11 11:30:00,8.84,8.87,8.84,8.87,342200.0,6.6908,6.7135,6.6908,6.7135,342200.0
2008-06-11 11:40:00,8.87,8.88,8.84,8.84,364400.0,6.7135,6.721,6.6908,6.6908,364400.0
2008-06-11 11:50:00,8.84,8.88,8.81,8.87,695600.0,6.6908,6.721,6.6681,6.7135,695600.0
2008-06-11 12:00:00,8.87,8.88,8.87,8.88,382000.0,6.7135,6.721,6.7135,6.721,382000.0
2008-06-11 12:10:00,8.88,8.88,8.86,8.86,357200.0,6.721,6.721,6.7059,6.7059,357200.0
2008-06-11 12:20:00,8.87,8.87,8.84,8.84,213000.0,6.7135,6.7135,6.6908,6.6908,213000.0
2008-06-11 12:30:00,8.84,8.84,8.83,8.84,478200.0,6.6908,6.6908,6.6832,6.6908,478200.0
2008-06-11 12:40:00,8.84,8.84,8.81,8.83,454600.0,6.6908,6.6908,6.6681,6.6832,454600.0
2008-06-11 12:50:00,8.83,8.83,8.8,8.83,747000.0,6.6832,6.6832,6.6605,6.6832,747000.0
2008-06-11 13:00:00,8.83,8.85,8.82,8.83,305400.0,6.6832,6.6983,6.6756,6.6832,305400.0
2008-06-11 13:10:00,8.83,8.87,8.83,8.86,253200.0,6.6832,6.7135,6.6832,6.7059,253200.0
2008-06-11 13:20:00,8.86,8.86,8.84,8.84,97400.0,6.7059,6.7059,6.6908,6.6908,97400.0
2008-06-11 13:30:00,8.84,8.84,8.79,8.8,397200.0,6.6908,6.6908,6.6529,6.6605,397200.0
2008-06-11 13:40:00,8.8,8.83,8.8,8.83,376200.0,6.6605,6.6832,6.6605,6.6832,376200.0
2008-06-11 13:50:00,8.83,8.84,8.82,8.84,508200.0,6.6832,6.6908,6.6756,6.6908,508200.0
2008-06-11 14:00:00,8.84,8.85,8.81,8.83,563600.0,6.6908,6.6983,6.6681,6.6832,563600.0
2008-06-11 14:10:00,8.83,8.83,8.8,8.81,385000.0,6.6832,6.6832,6.6605,6.6681,385000.0
2008-06-11 14:20:00,8.81,8.86,8.81,8.85,386200.0,6.6681,6.7059,6.6681,6.6983,386200.0
2008-06-11 14:30:00,8.85,8.86,8.85,8.85,282600.0,6.6983,6.7059,6.6983,6.6983,282600.0
2008-06-11 14:40:00,8.85,8.87,8.85,8.85,127800.0,6.6983,6.7135,6.6983,6.6983,127800.0
2008-06-11 14:50:00,8.85,8.88,8.85,8.86,348800.0,6.6983,6.721,6.6983,6.7059,348800.0
2008-06-11 15:00:00,8.85,8.86,8.84,8.86,554400.0,6.6983,6.7059,6.6908,6.7059,554400.0
2008-06-11 15:10:00,8.86,8.88,8.85,8.85,651400.0,6.7059,6.721,6.6983,6.6983,651400.0
2008-06-11 15:20:00,8.85,8.88,8.85,8.88,590200.0,6.6983,6.721,6.6983,6.721,590200.0
2008-06-11 15:30:00,8.88,8.89,8.86,8.86,1056200.0,6.721,6.7286,6.7059,6.7059,1056200.0
2008-06-11 15:40:00,8.86,8.87,8.85,8.85,944400.0,6.7059,6.7135,6.6983,6.6983,944400.0
2008-06-11 15:50:00,8.85,8.85,8.78,8.79,2507600.0,6.6983,6.6983,6.6454,6.6529,2507600.0
2008-06-12 09:30:00,8.88,8.9,8.83,8.88,381200.0,6.721,6.7362,6.6832,6.721,381200.0
2008-06-12 09:40:00,8.89,8.96,8.88,8.9,337600.0,6.7286,6.7816,6.721,6.7362,337600.0
2008-06-12 09:50:00,8.9,8.94,8.88,8.93,381400.0,6.7362,6.7665,6.721,6.7589,381400.0
2008-06-12 10:00:00,8.93,8.97,8.92,8.96,531800.0,6.7589,6.7892,6.7513,6.7816,531800.0
2008-06-12 10:10:00,8.96,8.96,8.95,8.96,398600.0,6.7816,6.7816,6.774,6.7816,398600.0
2008-06-12 10:20:00,8.96,8.96,8.94,8.95,425400.0,6.7816,6.7816,6.7665,6.774,425400.0
2008-06-12 10:30:00,8.95,8.95,8.91,8.94,476200.0,6.774,6.774,6.7437,6.7665,476200.0
2008-06-12 10:40:00,8.94,8.94,8.91,8.93,329000.0,6.7665,6.7665,6.7437,6.7589,329000.0
2008-06-12 10:50:00,8.93,8.98,8.93,8.98,354600.0,6.7589,6.7967,6.7589,6.7967,354600.0
2008-06-12 11:00:00,8.97,9.03,8.97,8.99,550600.0,6.7892,6.8346,6.7892,6.8043,550600.0
2008-06-12 11:10:00,8.99,9.0,8.97,8.98,273600.0,6.8043,6.8119,6.7892,6.7967,273600.0
2008-06-12 11:20:00,8.97,9.01,8.97,9.0,480400.0,6.7892,6.8194,6.7892,6.8119,480400.0
2008-06-12 11:30:00,9.0,9.02,8.99,9.01,276000.0,6.8119,6.827,6.8043,6.8194,276000.0
2008-06-12 11:40:00,9.01,9.01,8.98,9.0,250600.0,6.8194,6.8194,6.7967,6.8119,250600.0
2008-06-12 11:50:00,9.0,9.01,8.99,9.01,120800.0,6.8119,6.8194,6.8043,6.8194,120800.0
2008-06-12 12:00:00,9.01,9.01,9.0,9.01,204400.0,6.8194,6.8194,6.8119,6.8194,204400.0
2008-06-12 12:10:00,9.01,9.01,9.0,9.0,144600.0,6.8194,6.8194,6.8119,6.8119,144600.0
2008-06-12 12:20:00,9.0,9.01,8.97,8.97,303400.0,6.8119,6.8194,6.7892,6.7892,303400.0
2008-06-12 12:30:00,8.99,8.99,8.97,8.97,278600.0,6.8043,6.8043,6.7892,6.7892,278600.0
2008-06-12 12:40:00,8.97,8.99,8.96,8.97,336400.0,6.7892,6.8043,6.7816,6.7892,336400.0
2008-06-12 12:50:00,8.97,8.97,8.95,8.95,374000.0,6.7892,6.7892,6.774,6.774,374000.0
2008-06-12 13:00:00,8.95,8.97,8.95,8.97,225000.0,6.774,6.7892,6.774,6.7892,225000.0
2008-06-12 13:10:00,8.97,8.97,8.93,8.96,207000.0,6.7892,6.7892,6.7589,6.7816,207000.0
2008-06-12 13:20:00,8.96,8.97,8.95,8.97,256000.0,6.7816,6.7892,6.774,6.7892,256000.0
2008-06-12 13:30:00,8.97,8.97,8.95,8.97,285200.0,6.7892,6.7892,6.774,6.7892,285200.0
2008-06-12 13:40:00,8.96,8.97,8.95,8.96,454200.0,6.7816,6.7892,6.774,6.7816,454200.0
2008-06-12 13:50:00,8.95,8.96,8.93,8.94,250200.0,6.774,6.7816,6.7589,6.7665,250200.0
2008-06-12 14:00:00,8.94,8.95,8.9,8.95,530200.0,6.7665,6.774,6.7362,6.774,530200.0
2008-06-12 14:10:00,8.94,8.95,8.92,8.93,264400.0,6.7665,6.774,6.7513,6.7589,264400.0
2008-06-12 14:20:00,8.93,8.94,8.92,8.92,322800.0,6.7589,6.7665,6.7513,6.7513,322800.0
2008-06-12 14:30:00,8.92,8.94,8.91,8.92,362800.0,6.7513,6.7665,6.7437,6.7513,362800.0
2008-06-12 14:40:00,8.92,8.92,8.87,8.88,525400.0,6.7513,6.7513,6.7135,6.721,525400.0
2008-06-12 14:50:00,8.88,8.91,8.87,8.88,516800.0,6.721,6.7437,6.7135,6.721,516800.0
2008-06-12 15:00:00,8.88,8.88,8.86,8.88,390000.0,6.721,6.721,6.7059,6.721,390000.0
2008-06-12 15:10:00,8.88,8.88,8.87,8.87,353200.0,6.721,6.721,6.7135,6.7135,353200.0
2008-06-12 15:20:00,8.87,8.88,8.84,8.85,812400.0,6.7135,6.721,6.6908,6.6983,812400.0
2008-06-12 15:30:00,8.85,8.88,8.85,8.88,898600.0,6.6983,6.721,6.6983,6.721,898600.0
2008-06-12 15:40:00,8.88,8.93,8.86,8.92,907400.0,6.721,6.7589,6.7059,6.7513,907400.0
2008-06-12 15:50:00,8.92,8.93,8.9,8.9,1121600.0,6.7513,6.7589,6.7362,6.7362,1121600.0
2008-06-13 09:30:00,8.98,9.0,8.94,8.97,503000.0,6.7967,6.8119,6.7665,6.7892,503000.0
2008-06-13 09:40:00,8.97,8.97,8.92,8.96,407400.0,6.7892,6.7892,6.7513,6.7816,407400.0
2008-06-13 09:50:00,8.96,9.01,8.95,9.01,820200.0,6.7816,6.8194,6.774,6.8194,820200.0
2008-06-13 10:00:00,9.01,9.05,8.99,9.04,505000.0,6.8194,6.8497,6.8043,6.8421,505000.0
2008-06-13 10:10:00,9.04,9.1,8.99,9.09,684600.0,6.8421,6.8876,6.8043,6.88,684600.0
2008-06-13 10:20:00,9.09,9.1,9.03,9.07,899400.0,6.88,6.8876,6.8346,6.8648,899400.0
2008-06-13 10:30:00,9.07,9.09,9.02,9.03,540400.0,6.8648,6.88,6.827,6.8346,540400.0
2008-06-13 10:40:00,9.04,9.05,9.01,9.05,344600.0,6.8421,6.8497,6.8194,6.8497,344600.0
2008-06-13 10:50:00,9.05,9.06,9.02,9.05,448000.0,6.8497,6.8573,6.827,6.8497,448000.0
2008-06-13 11:00:00,9.05,9.08,9.04,9.04,397800.0,6.8497,6.8724,6.8421,6.8421,397800.0
2008-06-13 11:10:00,9.04,9.06,9.0,9.01,683600.0,6.8421,6.8573,6.8119,6.8194,683600.0
2008-06-13 11:20:00,9.01,9.05,9.0,9.05,533600.0,6.8194,6.8497,6.8119,6.8497,533600.0
2008-06-13 11:30:00,9.05,9.06,9.03,9.04,365400.0,6.8497,6.8573,6.8346,6.8421,365400.0
2008-06-13 11:40:00,9.04,9.04,8.99,9.01,374400.0,6.8421,6.8421,6.8043,6.8194,374400.0
2008-06-13 11:50:00,9.01,9.05,8.99,9.03,261800.0,6.8194,6.8497,6.8043,6.8346,261800.0
2008-06-13 12:00:00,9.03,9.05,9.03,9.04,156800.0,6.8346,6.8497,6.8346,6.8421,156800.0
2008-06-13 12:10:00,9.05,9.05,9.04,9.05,97800.0,6.8497,6.8497,6.8421,6.8497,97800.0
2008-06-13 12:20:00,9.04,9.04,9.03,9.04,94200.0,6.8421,6.8421,6.8346,6.8421,94200.0
2008-06-13 12:30:00,9.04,9.05,9.01,9.01,518600.0,6.8421,6.8497,6.8194,6.8194,518600.0
2008-06-13 12:40:00,9.01,9.03,8.99,9.03,196000.0,6.8194,6.8346,6.8043,6.8346,196000.0
2008-06-13 12:50:00,9.02,9.03,9.0,9.03,343800.0,6.827,6.8346,6.8119,6.8346,343800.0
2008-06-13 13:00:00,9.02,9.03,8.99,9.01,351800.0,6.827,6.8346,6.8043,6.8194,351800.0
2008-06-13 13:10:00,9.01,9.04,9.0,9.04,169000.0,6.8194,6.8421,6.8119,6.8421,169000.0
2008-06-13 13:20:00,9.04,9.05,9.02,9.02,244800.0,6.8421,6.8497,6.827,6.827,244800.0
2008-06-13 13:30:00,9.02,9.03,9.0,9.02,283600.0,6.827,6.8346,6.8119,6.827,283600.0
2008-06-13 13:40:00,9.02,9.02,8.97,8.99,371400.0,6.827,6.827,6.7892,6.8043,371400.0
2008-06-13 13:50:00,9.0,9.02,8.99,9.01,164400.0,6.8119,6.827,6.8043,6.8194,164400.0
2008-06-13 14:00:00,9.01,9.02,9.0,9.0,215000.0,6.8194,6.827,6.8119,6.8119,215000.0
2008-06-13 14:10:00,9.01,9.03,9.0,9.02,251200.0,6.8194,6.8346,6.8119,6.827,251200.0
2008-06-13 14:20:00,9.02,9.02,8.99,9.01,326000.0,6.827,6.827,6.8043,6.8194,326000.0
2008-06-13 14:30:00,9.01,9.03,9.01,9.02,280000.0,6.8194,6.8346,6.8194,6.827,280000.0
2008-06-13 14:40:00,9.02,9.04,9.0,9.01,1802200.0,6.827,6.8421,6.8119,6.8194,1802200.0
2008-06-13 14:50:00,9.01,9.03,9.0,9.02,222800.0,6.8194,6.8346,6.8119,6.827,222800.0
2008-06-13 15:00:00,9.02,9.04,9.02,9.04,115600.0,6.827,6.8421,6.827,6.8421,115600.0
2008-06-13 15:10:00,9.04,9.04,9.01,9.02,262200.0,6.8421,6.8421,6.8194,6.827,262200.0
2008-06-13 15:20:00,9.02,9.04,8.99,9.0,457400.0,6.827,6.8421,6.8043,6.8119,457400.0
2008-06-13 15:30:00,9.01,9.03,8.99,9.03,770400.0,6.8194,6.8346,6.8043,6.8346,770400.0
2008-06-13 15:40:00,9.03,9.06,9.02,9.03,1278400.0,6.8346,6.8573,6.827,6.8346,1278400.0
2008-06-13 15:50:00,9.03,9.09,9.03,9.08,1314000.0,6.8346,6.88,6.8346,6.8724,1314000.0
2008-06-16 09:30:00,9.02,9.08,8.95,8.99,547400.0,6.827,6.8724,6.774,6.8043,547400.0
2008-06-16 09:40:00,8.99,9.04,8.99,9.01,413600.0,6.8043,6.8421,6.8043,6.8194,413600.0
2008-06-16 09:50:00,9.02,9.06,8.99,9.04,448800.0,6.827,6.8573,6.8043,6.8421,448800.0
2008-06-16 10:00:00,9.04,9.09,9.03,9.08,344800.0,6.8421,6.88,6.8346,6.8724,344800.0
2008-06-16 10:10:00,9.08,9.12,9.07,9.12,424000.0,6.8724,6.9027,6.8648,6.9027,424000.0
2008-06-16 10:20:00,9.12,9.12,9.08,9.11,282600.0,6.9027,6.9027,6.8724,6.8951,282600.0
2008-06-16 10:30:00,9.11,9.12,9.09,9.09,270600.0,6.8951,6.9027,6.88,6.88,270600.0
2008-06-16 10:40:00,9.09,9.11,9.08,9.11,210400.0,6.88,6.8951,6.8724,6.8951,210400.0
2008-06-16 10:50:00,9.11,9.2,9.11,9.18,662600.0,6.8951,6.9632,6.8951,6.9481,662600.0
2008-06-16 11:00:00,9.18,9.22,9.16,9.17,471800.0,6.9481,6.9784,6.933,6.9405,471800.0
2008-06-16 11:10:00,9.17,9.18,9.16,9.17,349800.0,6.9405,6.9481,6.933,6.9405,349800.0
2008-06-16 11:20:00,9.17,9.18,9.15,9.17,312400.0,6.9405,6.9481,6.9254,6.9405,312400.0
2008-06-16 11:30:00,9.17,9.18,9.16,9.18,191000.0,6.9405,6.9481,6.933,6.9481,191000.0
2008-06-16 11:40:00,9.17,9.17,9.16,9.17,298000.0,6.9405,6.9405,6.933,6.9405,298000.0
2008-06-16 11:50:00,9.17,9.17,9.15,9.15,245600.0,6.9405,6.9405,6.9254,6.9254,245600.0
2008-06-16 12:00:00,9.15,9.15,9.12,9.13,335800.0,6.9254,6.9254,6.9027,6.9103,335800.0
2008-06-16 12:10:00,9.12,9.13,9.12,9.12,169600.0,6.9027,6.9103,6.9027,6.9027,169600.0
2008-06-16 12:20:00,9.13,9.14,9.11,9.13,414600.0,6.9103,6.9178,6.8951,6.9103,414600.0
2008-06-16 12:30:00,9.13,9.15,9.13,9.13,231000.0,6.9103,6.9254,6.9103,6.9103,231000.0
2008-06-16 12:40:00,9.13,9.13,9.13,9.13,181600.0,6.9103,6.9103,6.9103,6.9103,181600.0
2008-06-16 12:50:00,9.13,9.15,9.13,9.14,261600.0,6.9103,6.9254,6.9103,6.9178,261600.0
2008-06-16 13:00:00,9.14,9.15,9.13,9.15,263000.0,6.9178,6.9254,6.9103,6.9254,263000.0
2008-06-16 13:10:00,9.15,9.18,9.14,9.18,569400.0,6.9254,6.9481,6.9178,6.9481,569400.0
2008-06-16 13:20:00,9.18,9.23,9.18,9.22,689400.0,6.9481,6.9859,6.9481,6.9784,689400.0
2008-06-16 13:30:00,9.22,9.26,9.22,9.24,753800.0,6.9784,7.0087,6.9784,6.9935,753800.0
2008-06-16 13:40:00,9.24,9.28,9.24,9.26,817200.0,6.9935,7.0238,6.9935,7.0087,817200.0
2008-06-16 13:50:00,9.27,9.27,9.24,9.24,225800.0,7.0162,7.0162,6.9935,6.9935,225800.0
2008-06-16 14:00:00,9.25,9.26,9.22,9.24,453600.0,7.0011,7.0087,6.9784,6.9935,453600.0
2008-06-16 14:10:00,9.24,9.24,9.21,9.21,375600.0,6.9935,6.9935,6.9708,6.9708,375600.0
2008-06-16 14:20:00,9.21,9.22,9.17,9.18,464400.0,6.9708,6.9784,6.9405,6.9481,464400.0
2008-06-16 14:30:00,9.18,9.18,9.16,9.16,339200.0,6.9481,6.9481,6.933,6.933,339200.0
2008-06-16 14:40:00,9.16,9.17,9.16,9.17,197800.0,6.933,6.9405,6.933,6.9405,197800.0
2008-06-16 14:50:00,9.17,9.18,9.17,9.17,310600.0,6.9405,6.9481,6.9405,6.9405,310600.0
2008-06-16 15:00:00,9.17,9.17,9.15,9.15,281200.0,6.9405,6.9405,6.9254,6.9254,281200.0
2008-06-16 15:10:00,9.15,9.18,9.15,9.17,224200.0,6.9254,6.9481,6.9254,6.9405,224200.0
2008-06-16 15:20:00,9.17,9.18,9.16,9.18,197800.0,6.9405,6.9481,6.933,6.9481,197800.0
2008-06-16 15:30:00,9.18,9.18,9.16,9.17,415400.0,6.9481,6.9481,6.933,6.9405,415400.0
2008-06-16 15:40:00,9.17,9.17,9.15,9.17,314600.0,6.9405,6.9405,6.9254,6.9405,314600.0
2008-06-16 15:50:00,9.17,9.19,9.15,9.17,961400.0,6.9405,6.9557,6.9254,6.9405,961400.0
2008-06-17 09:30:00,9.19,9.24,9.17,9.17,528800.0,6.9557,6.9935,6.9405,6.9405,528800.0
2008-06-17 09:40:00,9.17,9.17,9.12,9.12,418600.0,6.9405,6.9405,6.9027,6.9027,418600.0
2008-06-17 09:50:00,9.12,9.13,9.1,9.1,568400.0,6.9027,6.9103,6.8876,6.8876,568400.0
2008-06-17 10:00:00,9.11,9.15,9.11,9.12,277400.0,6.8951,6.9254,6.8951,6.9027,277400.0
2008-06-17 10:10:00,9.13,9.19,9.12,9.19,235600.0,6.9103,6.9557,6.9027,6.9557,235600.0
2008-06-17 10:20:00,9.19,9.19,9.13,9.13,246400.0,6.9557,6.9557,6.9103,6.9103,246400.0
2008-06-17 10:30:00,9.14,9.18,9.13,9.15,220800.0,6.9178,6.9481,6.9103,6.9254,220800.0
2008-06-17 10:40:00,9.15,9.16,9.13,9.13,558000.0,6.9254,6.933,6.9103,6.9103,558000.0
2008-06-17 10:50:00,9.13,9.13,9.12,9.13,266800.0,6.9103,6.9103,6.9027,6.9103,266800.0
2008-06-17 11:00:00,9.13,9.14,9.11,9.11,329600.0,6.9103,6.9178,6.8951,6.8951,329600.0
2008-06-17 11:10:00,9.11,9.12,9.08,9.09,285400.0,6.8951,6.9027,6.8724,6.88,285400.0
2008-06-17 11:20:00,9.09,9.12,9.08,9.09,734800.0,6.88,6.9027,6.8724,6.88,734800.0
2008-06-17 11:30:00,9.08,9.1,9.07,9.09,267200.0,6.8724,6.8876,6.8648,6.88,267200.0
2008-06-17 11:40:00,9.08,9.09,9.07,9.08,178000.0,6.8724,6.88,6.8648,6.8724,178000.0
2008-06-17 11:50:00,9.08,9.09,9.06,9.06,240600.0,6.8724,6.88,6.8573,6.8573,240600.0
2008-06-17 12:00:00,9.06,9.1,9.06,9.09,268400.0,6.8573,6.8876,6.8573,6.88,268400.0
2008-06-17 12:10:00,9.09,9.1,9.07,9.08,183200.0,6.88,6.8876,6.8648,6.8724,183200.0
2008-06-17 12:20:00,9.08,9.08,9.06,9.06,167400.0,6.8724,6.8724,6.8573,6.8573,167400.0
2008-06-17 12:30:00,9.07,9.08,9.04,9.07,592000.0,6.8648,6.8724,6.8421,6.8648,592000.0
2008-06-17 12:40:00,9.06,9.09,9.06,9.09,309400.0,6.8573,6.88,6.8573,6.88,309400.0
2008-06-17 12:50:00,9.09,9.09,9.07,9.08,95600.0,6.88,6.88,6.8648,6.8724,95600.0
2008-06-17 13:00:00,9.08,9.12,9.06,9.12,206000.0,6.8724,6.9027,6.8573,6.9027,206000.0
2008-06-17 13:10:00,9.12,9.12,9.11,9.11,141000.0,6.9027,6.9027,6.8951,6.8951,141000.0
2008-06-17 13:20:00,9.11,9.11,9.08,9.08,194400.0,6.8951,6.8951,6.8724,6.8724,194400.0
2008-06-17 13:30:00,9.08,9.09,9.06,9.06,169600.0,6.8724,6.88,6.8573,6.8573,169600.0
2008-06-17 13:40:00,9.06,9.07,9.06,9.06,163400.0,6.8573,6.8648,6.8573,6.8573,163400.0
2008-06-17 13:50:00,9.06,9.07,9.06,9.06,120000.0,6.8573,6.8648,6.8573,6.8573,120000.0
2008-06-17 14:00:00,9.07,9.08,9.06,9.06,167600.0,6.8648,6.8724,6.8573,6.8573,167600.0
2008-06-17 14:10:00,9.07,9.08,9.06,9.07,131000.0,6.8648,6.8724,6.8573,6.8648,131000.0
2008-06-17 14:20:00,9.07,9.08,9.07,9.07,190000.0,6.8648,6.8724,6.8648,6.8648,190000.0
2008-06-17 14:30:00,9.07,9.08,9.07,9.08,239200.0,6.8648,6.8724,6.8648,6.8724,239200.0
2008-06-17 14:40:00,9.07,9.08,9.06,9.06,207200.0,6.8648,6.8724,6.8573,6.8573,207200.0
2008-06-17 14:50:00,9.06,9.08,9.05,9.06,219600.0,6.8573,6.8724,6.8497,6.8573,219600.0
2008-06-17 15:00:00,9.06,9.06,9.04,9.05,176200.0,6.8573,6.8573,6.8421,6.8497,176200.0
2008-06-17 15:10:00,9.05,9.08,9.05,9.05,605200.0,6.8497,6.8724,6.8497,6.8497,605200.0
2008-06-17 15:20:00,9.05,9.06,9.05,9.06,353600.0,6.8497,6.8573,6.8497,6.8573,353600.0
2008-06-17 15:30:00,9.06,9.06,9.04,9.06,385400.0,6.8573,6.8573,6.8421,6.8573,385400.0
2008-06-17 15:40:00,9.06,9.06,9.05,9.06,296200.0,6.8573,6.8573,6.8497,6.8573,296200.0
2008-06-17 15:50:00,9.06,9.06,9.05,9.06,718000.0,6.8573,6.8573,6.8497,6.8573,718000.0
2008-06-18 09:30:00,9.0,9.03,8.99,9.01,369200.0,6.8119,6.8346,6.8043,6.8194,369200.0
2008-06-18 09:40:00,9.02,9.05,8.99,8.99,357000.0,6.827,6.8497,6.8043,6.8043,357000.0
2008-06-18 09:50:00,8.99,8.99,8.95,8.97,375800.0,6.8043,6.8043,6.774,6.7892,375800.0
2008-06-18 10:00:00,8.97,8.99,8.96,8.96,457200.0,6.7892,6.8043,6.7816,6.7816,457200.0
2008-06-18 10:10:00,8.96,8.96,8.88,8.9,458000.0,6.7816,6.7816,6.721,6.7362,458000.0
2008-06-18 10:20:00,8.9,8.9,8.88,8.88,441200.0,6.7362,6.7362,6.721,6.721,441200.0
2008-06-18 10:30:00,8.88,8.9,8.84,8.9,627400.0,6.721,6.7362,6.6908,6.7362,627400.0
2008-06-18 10:40:00,8.9,8.9,8.85,8.85,385600.0,6.7362,6.7362,6.6983,6.6983,385600.0
2008-06-18 10:50:00,8.85,8.86,8.83,8.85,388800.0,6.6983,6.7059,6.6832,6.6983,388800.0
2008-06-18 11:00:00,8.85,8.9,8.84,8.9,420200.0,6.6983,6.7362,6.6908,6.7362,420200.0
2008-06-18 11:10:00,8.9,8.93,8.9,8.9,379200.0,6.7362,6.7589,6.7362,6.7362,379200.0
2008-06-18 11:20:00,8.9,8.93,8.9,8.92,245800.0,6.7362,6.7589,6.7362,6.7513,245800.0
2008-06-18 11:30:00,8.91,8.96,8.91,8.96,699400.0,6.7437,6.7816,6.7437,6.7816,699400.0
2008-06-18 11:40:00,8.96,8.97,8.95,8.97,155800.0,6.7816,6.7892,6.774,6.7892,155800.0
2008-06-18 11:50:00,8.97,9.04,8.97,9.03,384200.0,6.7892,6.8421,6.7892,6.8346,384200.0
2008-06-18 12:00:00,9.03,9.03,8.97,8.97,239000.0,6.8346,6.8346,6.7892,6.7892,239000.0
2008-06-18 12:10:00,8.97,8.97,8.95,8.95,187200.0,6.7892,6.7892,6.774,6.774,187200.0
2008-06-18 12:20:00,8.95,8.95,8.93,8.93,168000.0,6.774,6.774,6.7589,6.7589,168000.0
2008-06-18 12:30:00,8.93,8.97,8.93,8.97,190000.0,6.7589,6.7892,6.7589,6.7892,190000.0
2008-06-18 12:40:00,8.97,8.97,8.92,8.93,221600.0,6.7892,6.7892,6.7513,6.7589,221600.0
2008-06-18 12:50:00,8.93,8.95,8.92,8.93,591200.0,6.7589,6.774,6.7513,6.7589,591200.0
2008-06-18 13:00:00,8.93,8.93,8.9,8.9,318200.0,6.7589,6.7589,6.7362,6.7362,318200.0
2008-06-18 13:10:00,8.9,8.9,8.86,8.87,214000.0,6.7362,6.7362,6.7059,6.7135,214000.0
2008-06-18 13:20:00,8.87,8.88,8.87,8.88,161400.0,6.7135,6.721,6.7135,6.721,161400.0
2008-06-18 13:30:00,8.88,8.89,8.87,8.87,263200.0,6.721,6.7286,6.7135,6.7135,263200.0
2008-06-18 13:40:00,8.87,8.88,8.86,8.86,316400.0,6.7135,6.721,6.7059,6.7059,316400.0
2008-06-18 13:50:00,8.86,8.88,8.86,8.86,431000.0,6.7059,6.721,6.7059,6.7059,431000.0
2008-06-18 14:00:00,8.87,8.9,8.86,8.89,369800.0,6.7135,6.7362,6.7059,6.7286,369800.0
2008-06-18 14:10:00,8.89,8.9,8.87,8.87,247800.0,6.7286,6.7362,6.7135,6.7135,247800.0
2008-06-18 14:20:00,8.87,8.87,8.84,8.86,315000.0,6.7135,6.7135,6.6908,6.7059,315000.0
2008-06-18 14:30:00,8.86,8.88,8.85,8.88,225200.0,6.7059,6.721,6.6983,6.721,225200.0
2008-06-18 14:40:00,8.88,8.9,8.88,8.89,161200.0,6.721,6.7362,6.721,6.7286,161200.0
2008-06-18 14:50:00,8.89,8.9,8.89,8.9,336800.0,6.7286,6.7362,6.7286,6.7362,336800.0
2008-06-18 15:00:00,8.9,8.93,8.89,8.93,329800.0,6.7362,6.7589,6.7286,6.7589,329800.0
2008-06-18 15:10:00,8.93,8.96,8.93,8.95,326600.0,6.7589,6.7816,6.7589,6.774,326600.0
2008-06-18 15:20:00,8.95,8.96,8.93,8.93,1043600.0,6.774,6.7816,6.7589,6.7589,1043600.0
2008-06-18 15:30:00,8.93,8.94,8.9,8.9,468200.0,6.7589,6.7665,6.7362,6.7362,468200.0
2008-06-18 15:40:00,8.9,8.9,8.88,8.9,464600.0,6.7362,6.7362,6.721,6.7362,464600.0
2008-06-18 15:50:00,8.9,8.91,8.87,8.89,800000.0,6.7362,6.7437,6.7135,6.7286,800000.0
2008-06-19 09:30:00,8.89,8.9,8.83,8.88,268200.0,6.7286,6.7362,6.6832,6.721,268200.0
2008-06-19 09:40:00,8.88,8.88,8.79,8.79,413000.0,6.721,6.721,6.6529,6.6529,413000.0
2008-06-19 09:50:00,8.79,8.83,8.78,8.81,340600.0,6.6529,6.6832,6.6454,6.6681,340600.0
2008-06-19 10:00:00,8.81,8.82,8.76,8.79,938000.0,6.6681,6.6756,6.6302,6.6529,938000.0
2008-06-19 10:10:00,8.79,8.79,8.71,8.71,1337800.0,6.6529,6.6529,6.5924,6.5924,1337800.0
2008-06-19 10:20:00,8.71,8.73,8.69,8.72,1143600.0,6.5924,6.6075,6.5772,6.5999,1143600.0
2008-06-19 10:30:00,8.72,8.81,8.72,8.81,768400.0,6.5999,6.6681,6.5999,6.6681,768400.0
2008-06-19 10:40:00,8.8,8.81,8.79,8.8,572400.0,6.6605,6.6681,6.6529,6.6605,572400.0
2008-06-19 10:50:00,8.8,8.83,8.8,8.81,306800.0,6.6605,6.6832,6.6605,6.6681,306800.0
2008-06-19 11:00:00,8.81,8.84,8.81,8.84,236800.0,6.6681,6.6908,6.6681,6.6908,236800.0
2008-06-19 11:10:00,8.83,8.84,8.78,8.8,299800.0,6.6832,6.6908,6.6454,6.6605,299800.0
2008-06-19 11:20:00,8.8,8.8,8.75,8.79,354800.0,6.6605,6.6605,6.6226,6.6529,354800.0
2008-06-19 11:30:00,8.79,8.83,8.79,8.83,269400.0,6.6529,6.6832,6.6529,6.6832,269400.0
2008-06-19 11:40:00,8.83,8.83,8.81,8.81,216400.0,6.6832,6.6832,6.6681,6.6681,216400.0
2008-06-19 11:50:00,8.81,8.84,8.81,8.83,244000.0,6.6681,6.6908,6.6681,6.6832,244000.0
2008-06-19 12:00:00,8.84,8.92,8.83,8.92,271400.0,6.6908,6.7513,6.6832,6.7513,271400.0
2008-06-19 12:10:00,8.93,8.97,8.92,8.97,638000.0,6.7589,6.7892,6.7513,6.7892,638000.0
2008-06-19 12:20:00,8.96,8.99,8.95,8.96,336000.0,6.7816,6.8043,6.774,6.7816,336000.0
2008-06-19 12:30:00,8.97,8.98,8.96,8.96,297800.0,6.7892,6.7967,6.7816,6.7816,297800.0
2008-06-19 12:40:00,8.96,8.97,8.95,8.95,228800.0,6.7816,6.7892,6.774,6.774,228800.0
2008-06-19 12:50:00,8.95,8.96,8.93,8.93,228400.0,6.774,6.7816,6.7589,6.7589,228400.0
2008-06-19 13:00:00,8.92,8.95,8.92,8.95,161000.0,6.7513,6.774,6.7513,6.774,161000.0
2008-06-19 13:10:00,8.95,8.96,8.95,8.95,179600.0,6.774,6.7816,6.774,6.774,179600.0
2008-06-19 13:20:00,8.95,8.96,8.93,8.94,472400.0,6.774,6.7816,6.7589,6.7665,472400.0
2008-06-19 13:30:00,8.94,8.96,8.93,8.94,338000.0,6.7665,6.7816,6.7589,6.7665,338000.0
2008-06-19 13:40:00,8.93,8.94,8.9,8.92,394200.0,6.7589,6.7665,6.7362,6.7513,394200.0
2008-06-19 13:50:00,8.92,8.92,8.89,8.9,204200.0,6.7513,6.7513,6.7286,6.7362,204200.0
2008-06-19 14:00:00,8.9,8.9,8.88,8.88,216600.0,6.7362,6.7362,6.721,6.721,216600.0
2008-06-19 14:10:00,8.88,8.91,8.88,8.9,119000.0,6.721,6.7437,6.721,6.7362,119000.0
2008-06-19 14:20:00,8.9,8.94,8.9,8.91,576800.0,6.7362,6.7665,6.7362,6.7437,576800.0
2008-06-19 14:30:00,8.92,8.99,8.91,8.97,826000.0,6.7513,6.8043,6.7437,6.7892,826000.0
2008-06-19 14:40:00,8.97,8.99,8.96,8.97,335200.0,6.7892,6.8043,6.7816,6.7892,335200.0
2008-06-19 14:50:00,8.97,8.99,8.96,8.99,290200.0,6.7892,6.8043,6.7816,6.8043,290200.0
2008-06-19 15:00:00,8.99,9.03,8.98,9.01,733400.0,6.8043,6.8346,6.7967,6.8194,733400.0
2008-06-19 15:10:00,9.01,9.03,8.99,9.02,606000.0,6.8194,6.8346,6.8043,6.827,606000.0
2008-06-19 15:20:00,9.02,9.03,8.99,8.99,351000.0,6.827,6.8346,6.8043,6.8043,351000.0
2008-06-19 15:30:00,8.99,8.99,8.97,8.99,338800.0,6.8043,6.8043,6.7892,6.8043,338800.0
2008-06-19 15:40:00,8.99,8.99,8.97,8.97,442400.0,6.8043,6.8043,6.7892,6.7892,442400.0
2008-06-19 15:50:00,8.97,8.99,8.97,8.99,820800.0,6.7892,6.8043,6.7892,6.8043,820800.0
2008-06-20 09:30:00,8.89,8.91,8.78,8.79,4739000.0,6.7286,6.7437,6.6454,6.6529,4739000.0
2008-06-20 09:40:00,8.79,8.83,8.79,8.8,512200.0,6.6529,6.6832,6.6529,6.6605,512200.0
2008-06-20 09:50:00,8.79,8.81,8.72,8.74,504200.0,6.6529,6.6681,6.5999,6.6151,504200.0
2008-06-20 10:00:00,8.74,8.75,8.65,8.69,743200.0,6.6151,6.6226,6.547,6.5772,743200.0
2008-06-20 10:10:00,8.69,8.72,8.68,8.72,331400.0,6.5772,6.5999,6.5697,6.5999,331400.0
2008-06-20 10:20:00,8.72,8.76,8.71,8.76,415400.0,6.5999,6.6302,6.5924,6.6302,415400.0
2008-06-20 10:30:00,8.75,8.75,8.65,8.66,838200.0,6.6226,6.6226,6.547,6.5545,838200.0
2008-06-20 10:40:00,8.66,8.69,8.65,8.67,360800.0,6.5545,6.5772,6.547,6.5621,360800.0
2008-06-20 10:50:00,8.68,8.72,8.68,8.7,209200.0,6.5697,6.5999,6.5697,6.5848,209200.0
2008-06-20 11:00:00,8.7,8.74,8.67,8.74,298800.0,6.5848,6.6151,6.5621,6.6151,298800.0
2008-06-20 11:10:00,8.74,8.74,8.68,8.69,289200.0,6.6151,6.6151,6.5697,6.5772,289200.0
2008-06-20 11:20:00,8.68,8.72,8.68,8.71,255200.0,6.5697,6.5999,6.5697,6.5924,255200.0
2008-06-20 11:30:00,8.71,8.72,8.71,8.72,105400.0,6.5924,6.5999,6.5924,6.5999,105400.0
2008-06-20 11:40:00,8.72,8.75,8.69,8.69,329200.0,6.5999,6.6226,6.5772,6.5772,329200.0
2008-06-20 11:50:00,8.69,8.7,8.68,8.7,189000.0,6.5772,6.5848,6.5697,6.5848,189000.0
2008-06-20 12:00:00,8.7,8.7,8.67,8.68,171400.0,6.5848,6.5848,6.5621,6.5697,171400.0
2008-06-20 12:10:00,8.69,8.71,8.68,8.71,137400.0,6.5772,6.5924,6.5697,6.5924,137400.0
2008-06-20 12:20:00,8.71,8.71,8.69,8.71,405600.0,6.5924,6.5924,6.5772,6.5924,405600.0
2008-06-20 12:30:00,8.71,8.72,8.7,8.71,329000.0,6.5924,6.5999,6.5848,6.5924,329000.0
2008-06-20 12:40:00,8.71,8.71,8.7,8.7,174200.0,6.5924,6.5924,6.5848,6.5848,174200.0
2008-06-20 12:50:00,8.7,8.71,8.7,8.71,180000.0,6.5848,6.5924,6.5848,6.5924,180000.0
2008-06-20 13:00:00,8.71,8.74,8.71,8.74,429400.0,6.5924,6.6151,6.5924,6.6151,429400.0
2008-06-20 13:10:00,8.74,8.76,8.74,8.76,339400.0,6.6151,6.6302,6.6151,6.6302,339400.0
2008-06-20 13:20:00,8.76,8.76,8.69,8.69,509800.0,6.6302,6.6302,6.5772,6.5772,509800.0
2008-06-20 13:30:00,8.69,8.7,8.68,8.69,538000.0,6.5772,6.5848,6.5697,6.5772,538000.0
2008-06-20 13:40:00,8.69,8.69,8.68,8.68,125800.0,6.5772,6.5772,6.5697,6.5697,125800.0
2008-06-20 13:50:00,8.68,8.7,8.67,8.67,1115200.0,6.5697,6.5848,6.5621,6.5621,1115200.0
2008-06-20 14:00:00,8.67,8.69,8.65,8.67,297400.0,6.5621,6.5772,6.547,6.5621,297400.0
2008-06-20 14:10:00,8.68,8.69,8.67,8.68,268000.0,6.5697,6.5772,6.5621,6.5697,268000.0
2008-06-20 14:20:00,8.68,8.69,8.68,8.68,216000.0,6.5697,6.5772,6.5697,6.5697,216000.0
2008-06-20 14:30:00,8.68,8.69,8.68,8.68,172200.0,6.5697,6.5772,6.5697,6.5697,172200.0
2008-06-20 14:40:00,8.68,8.69,8.68,8.68,210800.0,6.5697,6.5772,6.5697,6.5697,210800.0
2008-06-20 14:50:00,8.68,8.68,8.65,8.65,483000.0,6.5697,6.5697,6.547,6.547,483000.0
2008-06-20 15:00:00,8.65,8.65,8.6,8.62,1242200.0,6.547,6.547,6.5091,6.5243,1242200.0
2008-06-20 15:10:00,8.62,8.63,8.6,8.6,955000.0,6.5243,6.5318,6.5091,6.5091,955000.0
2008-06-20 15:20:00,8.6,8.64,8.59,8.62,926000.0,6.5091,6.5394,6.5015,6.5243,926000.0
2008-06-20 15:30:00,8.62,8.65,8.62,8.63,507400.0,6.5243,6.547,6.5243,6.5318,507400.0
2008-06-20 15:40:00,8.63,8.63,8.6,8.61,1563600.0,6.5318,6.5318,6.5091,6.5167,1563600.0
2008-06-20 15:50:00,8.61,8.63,8.6,8.62,1699600.0,6.5167,6.5318,6.5091,6.5243,1699600.0
2008-06-23 09:30:00,8.63,8.74,8.63,8.74,558000.0,6.5318,6.6151,6.5318,6.6151,558000.0
2008-06-23 09:40:00,8.73,8.74,8.71,8.71,512000.0,6.6075,6.6151,6.5924,6.5924,512000.0
2008-06-23 09:50:00,8.71,8.73,8.59,8.6,849400.0,6.5924,6.6075,6.5015,6.5091,849400.0
2008-06-23 10:00:00,8.6,8.61,8.58,8.61,530600.0,6.5091,6.5167,6.494,6.5167,530600.0
2008-06-23 10:10:00,8.61,8.65,8.6,8.63,477200.0,6.5167,6.547,6.5091,6.5318,477200.0
2008-06-23 10:20:00,8.63,8.63,8.61,8.61,175600.0,6.5318,6.5318,6.5167,6.5167,175600.0
2008-06-23 10:30:00,8.61,8.65,8.61,8.62,268600.0,6.5167,6.547,6.5167,6.5243,268600.0
2008-06-23 10:40:00,8.62,8.62,8.58,8.59,383600.0,6.5243,6.5243,6.494,6.5015,383600.0
2008-06-23 10:50:00,8.59,8.59,8.54,8.56,358000.0,6.5015,6.5015,6.4637,6.4788,358000.0
2008-06-23 11:00:00,8.56,8.56,8.54,8.55,367200.0,6.4788,6.4788,6.4637,6.4713,367200.0
2008-06-23 11:10:00,8.55,8.56,8.53,8.53,318000.0,6.4713,6.4788,6.4561,6.4561,318000.0
2008-06-23 11:20:00,8.53,8.54,8.52,8.52,396800.0,6.4561,6.4637,6.4486,6.4486,396800.0
2008-06-23 11:30:00,8.52,8.54,8.52,8.53,145600.0,6.4486,6.4637,6.4486,6.4561,145600.0
2008-06-23 11:40:00,8.53,8.54,8.52,8.52,261200.0,6.4561,6.4637,6.4486,6.4486,261200.0
2008-06-23 11:50:00,8.52,8.54,8.51,8.53,780200.0,6.4486,6.4637,6.441,6.4561,780200.0
2008-06-23 12:00:00,8.52,8.54,8.51,8.52,190600.0,6.4486,6.4637,6.441,6.4486,190600.0
2008-06-23 12:10:00,8.52,8.52,8.51,8.52,257600.0,6.4486,6.4486,6.441,6.4486,257600.0
2008-06-23 12:20:00,8.52,8.53,8.52,8.52,142400.0,6.4486,6.4561,6.4486,6.4486,142400.0
2008-06-23 12:30:00,8.52,8.54,8.52,8.53,196400.0,6.4486,6.4637,6.4486,6.4561,196400.0
2008-06-23 12:40:00,8.53,8.54,8.52,8.54,259800.0,6.4561,6.4637,6.4486,6.4637,259800.0
2008-06-23 12:50:00,8.54,8.54,8.53,8.53,293600.0,6.4637,6.4637,6.4561,6.4561,293600.0
2008-06-23 13:00:00,8.53,8.56,8.53,8.55,564200.0,6.4561,6.4788,6.4561,6.4713,564200.0
2008-06-23 13:10:00,8.55,8.56,8.52,8.53,592800.0,6.4713,6.4788,6.4486,6.4561,592800.0
2008-06-23 13:20:00,8.52,8.54,8.52,8.53,285800.0,6.4486,6.4637,6.4486,6.4561,285800.0
2008-06-23 13:30:00,8.53,8.54,8.52,8.52,145400.0,6.4561,6.4637,6.4486,6.4486,145400.0
2008-06-23 13:40:00,8.53,8.57,8.53,8.57,404800.0,6.4561,6.4864,6.4561,6.4864,404800.0
2008-06-23 13:50:00,8.56,8.57,8.54,8.55,250400.0,6.4788,6.4864,6.4637,6.4713,250400.0
2008-06-23 14:00:00,8.54,8.55,8.49,8.49,1349000.0,6.4637,6.4713,6.4259,6.4259,1349000.0
2008-06-23 14:10:00,8.49,8.52,8.48,8.51,1226600.0,6.4259,6.4486,6.4183,6.441,1226600.0
2008-06-23 14:20:00,8.52,8.52,8.48,8.49,998000.0,6.4486,6.4486,6.4183,6.4259,998000.0
2008-06-23 14:30:00,8.49,8.49,8.42,8.43,1498000.0,6.4259,6.4259,6.3729,6.3804,1498000.0
2008-06-23 14:40:00,8.43,8.43,8.36,8.37,2194400.0,6.3804,6.3804,6.3275,6.335,2194400.0
2008-06-23 14:50:00,8.37,8.39,8.28,8.29,3615000.0,6.335,6.3502,6.2669,6.2745,3615000.0
2008-06-23 15:00:00,8.29,8.29,8.23,8.28,4188800.0,6.2745,6.2745,6.2291,6.2669,4188800.0
2008-06-23 15:10:00,8.28,8.31,8.28,8.3,1224600.0,6.2669,6.2896,6.2669,6.2821,1224600.0
2008-06-23 15:20:00,8.3,8.31,8.25,8.26,1655400.0,6.2821,6.2896,6.2442,6.2518,1655400.0
2008-06-23 15:30:00,8.25,8.27,8.23,8.24,1630400.0,6.2442,6.2593,6.2291,6.2366,1630400.0
2008-06-23 15:40:00,8.23,8.24,8.14,8.15,3343200.0,6.2291,6.2366,6.161,6.1685,3343200.0
2008-06-23 15:50:00,8.15,8.18,8.13,8.15,3644200.0,6.1685,6.1912,6.1534,6.1685,3644200.0
2008-06-24 09:30:00,8.2,8.21,8.13,8.17,1113800.0,6.2064,6.2139,6.1534,6.1837,1113800.0
2008-06-24 09:40:00,8.17,8.19,8.13,8.16,724800.0,6.1837,6.1988,6.1534,6.1761,724800.0
2008-06-24 09:50:00,8.16,8.26,8.15,8.19,1167800.0,6.1761,6.2518,6.1685,6.1988,1167800.0
2008-06-24 10:00:00,8.19,8.26,8.15,8.25,713000.0,6.1988,6.2518,6.1685,6.2442,713000.0
2008-06-24 10:10:00,8.26,8.29,8.24,8.24,822000.0,6.2518,6.2745,6.2366,6.2366,822000.0
2008-06-24 10:20:00,8.24,8.27,8.24,8.25,450000.0,6.2366,6.2593,6.2366,6.2442,450000.0
2008-06-24 10:30:00,8.25,8.26,8.19,8.21,728600.0,6.2442,6.2518,6.1988,6.2139,728600.0
2008-06-24 10:40:00,8.21,8.26,8.21,8.24,545600.0,6.2139,6.2518,6.2139,6.2366,545600.0
2008-06-24 10:50:00,8.25,8.32,8.24,8.32,673800.0,6.2442,6.2972,6.2366,6.2972,673800.0
2008-06-24 11:00:00,8.32,8.33,8.3,8.31,616200.0,6.2972,6.3048,6.2821,6.2896,616200.0
2008-06-24 11:10:00,8.31,8.38,8.27,8.37,683000.0,6.2896,6.3426,6.2593,6.335,683000.0
2008-06-24 11:20:00,8.38,8.4,8.36,8.38,741800.0,6.3426,6.3577,6.3275,6.3426,741800.0
2008-06-24 11:30:00,8.37,8.42,8.36,8.42,747200.0,6.335,6.3729,6.3275,6.3729,747200.0
2008-06-24 11:40:00,8.42,8.46,8.4,8.45,964800.0,6.3729,6.4032,6.3577,6.3956,964800.0
2008-06-24 11:50:00,8.45,8.46,8.44,8.45,381000.0,6.3956,6.4032,6.388,6.3956,381000.0
2008-06-24 12:00:00,8.44,8.45,8.43,8.43,308200.0,6.388,6.3956,6.3804,6.3804,308200.0
2008-06-24 12:10:00,8.43,8.44,8.38,8.4,581800.0,6.3804,6.388,6.3426,6.3577,581800.0
2008-06-24 12:20:00,8.4,8.41,8.38,8.38,579200.0,6.3577,6.3653,6.3426,6.3426,579200.0
2008-06-24 12:30:00,8.38,8.41,8.38,8.4,406800.0,6.3426,6.3653,6.3426,6.3577,406800.0
2008-06-24 12:40:00,8.41,8.41,8.4,8.4,175000.0,6.3653,6.3653,6.3577,6.3577,175000.0
2008-06-24 12:50:00,8.4,8.4,8.36,8.37,301600.0,6.3577,6.3577,6.3275,6.335,301600.0
2008-06-24 13:00:00,8.37,8.38,8.36,8.36,335600.0,6.335,6.3426,6.3275,6.3275,335600.0
2008-06-24 13:10:00,8.36,8.36,8.33,8.36,397400.0,6.3275,6.3275,6.3048,6.3275,397400.0
2008-06-24 13:20:00,8.36,8.38,8.35,8.37,245800.0,6.3275,6.3426,6.3199,6.335,245800.0
2008-06-24 13:30:00,8.37,8.37,8.34,8.35,252400.0,6.335,6.335,6.3123,6.3199,252400.0
2008-06-24 13:40:00,8.35,8.37,8.34,8.37,373600.0,6.3199,6.335,6.3123,6.335,373600.0
2008-06-24 13:50:00,8.37,8.4,8.37,8.39,194600.0,6.335,6.3577,6.335,6.3502,194600.0
2008-06-24 14:00:00,8.39,8.43,8.38,8.42,430400.0,6.3502,6.3804,6.3426,6.3729,430400.0
2008-06-24 14:10:00,8.42,8.43,8.42,8.43,157200.0,6.3729,6.3804,6.3729,6.3804,157200.0
2008-06-24 14:20:00,8.43,8.45,8.43,8.44,297400.0,6.3804,6.3956,6.3804,6.388,297400.0
2008-06-24 14:30:00,8.44,8.44,8.41,8.41,399800.0,6.388,6.388,6.3653,6.3653,399800.0
2008-06-24 14:40:00,8.4,8.41,8.34,8.35,690200.0,6.3577,6.3653,6.3123,6.3199,690200.0
2008-06-24 14:50:00,8.35,8.36,8.34,8.35,452600.0,6.3199,6.3275,6.3123,6.3199,452600.0
2008-06-24 15:00:00,8.35,8.37,8.33,8.34,371000.0,6.3199,6.335,6.3048,6.3123,371000.0
2008-06-24 15:10:00,8.34,8.35,8.3,8.33,1930000.0,6.3123,6.3199,6.2821,6.3048,1930000.0
2008-06-24 15:20:00,8.33,8.33,8.28,8.28,1255400.0,6.3048,6.3048,6.2669,6.2669,1255400.0
2008-06-24 15:30:00,8.28,8.3,8.28,8.3,624600.0,6.2669,6.2821,6.2669,6.2821,624600.0
2008-06-24 15:40:00,8.3,8.3,8.3,8.3,444600.0,6.2821,6.2821,6.2821,6.2821,444600.0
2008-06-24 15:50:00,8.3,8.3,8.29,8.29,1564000.0,6.2821,6.2821,6.2745,6.2745,1564000.0
2008-06-25 09:30:00,8.34,8.37,8.31,8.35,594600.0,6.3123,6.335,6.2896,6.3199,594600.0
2008-06-25 09:40:00,8.35,8.49,8.35,8.47,708000.0,6.3199,6.4259,6.3199,6.4107,708000.0
2008-06-25 09:50:00,8.47,8.53,8.4,8.48,1191000.0,6.4107,6.4561,6.3577,6.4183,1191000.0
2008-06-25 10:00:00,8.48,8.51,8.47,8.5,726000.0,6.4183,6.441,6.4107,6.4334,726000.0
2008-06-25 10:10:00,8.5,8.52,8.49,8.5,485200.0,6.4334,6.4486,6.4259,6.4334,485200.0
2008-06-25 10:20:00,8.5,8.51,8.48,8.49,891800.0,6.4334,6.441,6.4183,6.4259,891800.0
2008-06-25 10:30:00,8.49,8.56,8.49,8.55,831200.0,6.4259,6.4788,6.4259,6.4713,831200.0
2008-06-25 10:40:00,8.55,8.58,8.54,8.56,380600.0,6.4713,6.494,6.4637,6.4788,380600.0
2008-06-25 10:50:00,8.56,8.58,8.55,8.55,383000.0,6.4788,6.494,6.4713,6.4713,383000.0
2008-06-25 11:00:00,8.55,8.55,8.53,8.55,325800.0,6.4713,6.4713,6.4561,6.4713,325800.0
2008-06-25 11:10:00,8.55,8.55,8.52,8.53,355000.0,6.4713,6.4713,6.4486,6.4561,355000.0
2008-06-25 11:20:00,8.53,8.56,8.52,8.56,478200.0,6.4561,6.4788,6.4486,6.4788,478200.0
2008-06-25 11:30:00,8.56,8.59,8.56,8.58,308400.0,6.4788,6.5015,6.4788,6.494,308400.0
2008-06-25 11:40:00,8.58,8.58,8.56,8.58,405000.0,6.494,6.494,6.4788,6.494,405000.0
2008-06-25 11:50:00,8.58,8.6,8.58,8.6,736400.0,6.494,6.5091,6.494,6.5091,736400.0
2008-06-25 12:00:00,8.59,8.62,8.59,8.61,578200.0,6.5015,6.5243,6.5015,6.5167,578200.0
2008-06-25 12:10:00,8.61,8.62,8.61,8.62,572400.0,6.5167,6.5243,6.5167,6.5243,572400.0
2008-06-25 12:20:00,8.62,8.65,8.62,8.63,681000.0,6.5243,6.547,6.5243,6.5318,681000.0
2008-06-25 12:30:00,8.63,8.63,8.63,8.63,189600.0,6.5318,6.5318,6.5318,6.5318,189600.0
2008-06-25 12:40:00,8.63,8.63,8.62,8.63,400200.0,6.5318,6.5318,6.5243,6.5318,400200.0
2008-06-25 12:50:00,8.62,8.64,8.62,8.62,307000.0,6.5243,6.5394,6.5243,6.5243,307000.0
2008-06-25 13:00:00,8.62,8.62,8.6,8.6,348800.0,6.5243,6.5243,6.5091,6.5091,348800.0
2008-06-25 13:10:00,8.6,8.62,8.59,8.61,102200.0,6.5091,6.5243,6.5015,6.5167,102200.0
2008-06-25 13:20:00,8.61,8.61,8.58,8.58,174000.0,6.5167,6.5167,6.494,6.494,174000.0
2008-06-25 13:30:00,8.58,8.59,8.56,8.56,169800.0,6.494,6.5015,6.4788,6.4788,169800.0
2008-06-25 13:40:00,8.56,8.57,8.56,8.56,100000.0,6.4788,6.4864,6.4788,6.4788,100000.0
2008-06-25 13:50:00,8.57,8.57,8.53,8.53,220600.0,6.4864,6.4864,6.4561,6.4561,220600.0
2008-06-25 14:00:00,8.53,8.58,8.53,8.56,314600.0,6.4561,6.494,6.4561,6.4788,314600.0
2008-06-25 14:10:00,8.56,8.63,8.55,8.62,1215200.0,6.4788,6.5318,6.4713,6.5243,1215200.0
2008-06-25 14:20:00,8.61,8.62,8.54,8.55,552000.0,6.5167,6.5243,6.4637,6.4713,552000.0
2008-06-25 14:30:00,8.55,8.59,8.5,8.54,996600.0,6.4713,6.5015,6.4334,6.4637,996600.0
2008-06-25 14:40:00,8.54,8.55,8.49,8.54,631800.0,6.4637,6.4713,6.4259,6.4637,631800.0
2008-06-25 14:50:00,8.54,8.56,8.52,8.55,372000.0,6.4637,6.4788,6.4486,6.4713,372000.0
2008-06-25 15:00:00,8.54,8.63,8.54,8.6,666400.0,6.4637,6.5318,6.4637,6.5091,666400.0
2008-06-25 15:10:00,8.61,8.61,8.56,8.56,702800.0,6.5167,6.5167,6.4788,6.4788,702800.0
2008-06-25 15:20:00,8.56,8.56,8.5,8.54,689400.0,6.4788,6.4788,6.4334,6.4637,689400.0
2008-06-25 15:30:00,8.54,8.54,8.46,8.51,1140400.0,6.4637,6.4637,6.4032,6.441,1140400.0
2008-06-25 15:40:00,8.51,8.54,8.51,8.53,1303600.0,6.441,6.4637,6.441,6.4561,1303600.0
2008-06-25 15:50:00,8.53,8.56,8.52,8.56,1692800.0,6.4561,6.4788,6.4486,6.4788,1692800.0
2008-06-26 09:30:00,8.38,8.42,8.32,8.38,531000.0,6.3426,6.3729,6.2972,6.3426,531000.0
2008-06-26 09:40:00,8.38,8.4,8.37,8.39,920200.0,6.3426,6.3577,6.335,6.3502,920200.0
2008-06-26 09:50:00,8.39,8.4,8.35,8.36,862200.0,6.3502,6.3577,6.3199,6.3275,862200.0
2008-06-26 10:00:00,8.36,8.4,8.31,8.33,608000.0,6.3275,6.3577,6.2896,6.3048,608000.0
2008-06-26 10:10:00,8.33,8.36,8.31,8.31,551800.0,6.3048,6.3275,6.2896,6.2896,551800.0
2008-06-26 10:20:00,8.31,8.4,8.31,8.38,545600.0,6.2896,6.3577,6.2896,6.3426,545600.0
2008-06-26 10:30:00,8.38,8.38,8.35,8.35,415200.0,6.3426,6.3426,6.3199,6.3199,415200.0
2008-06-26 10:40:00,8.36,8.36,8.29,8.3,432200.0,6.3275,6.3275,6.2745,6.2821,432200.0
2008-06-26 10:50:00,8.3,8.31,8.24,8.24,366400.0,6.2821,6.2896,6.2366,6.2366,366400.0
2008-06-26 11:00:00,8.24,8.26,8.24,8.26,330600.0,6.2366,6.2518,6.2366,6.2518,330600.0
2008-06-26 11:10:00,8.26,8.27,8.24,8.24,561000.0,6.2518,6.2593,6.2366,6.2366,561000.0
2008-06-26 11:20:00,8.24,8.25,8.23,8.24,654400.0,6.2366,6.2442,6.2291,6.2366,654400.0
2008-06-26 11:30:00,8.24,8.26,8.24,8.24,321600.0,6.2366,6.2518,6.2366,6.2366,321600.0
2008-06-26 11:40:00,8.24,8.28,8.24,8.28,333600.0,6.2366,6.2669,6.2366,6.2669,333600.0
2008-06-26 11:50:00,8.28,8.28,8.26,8.27,322200.0,6.2669,6.2669,6.2518,6.2593,322200.0
2008-06-26 12:00:00,8.27,8.27,8.24,8.24,314600.0,6.2593,6.2593,6.2366,6.2366,314600.0
2008-06-26 12:10:00,8.24,8.28,8.24,8.27,234000.0,6.2366,6.2669,6.2366,6.2593,234000.0
2008-06-26 12:20:00,8.27,8.31,8.26,8.28,535400.0,6.2593,6.2896,6.2518,6.2669,535400.0
2008-06-26 12:30:00,8.27,8.28,8.25,8.27,476400.0,6.2593,6.2669,6.2442,6.2593,476400.0
2008-06-26 12:40:00,8.26,8.26,8.24,8.24,332600.0,6.2518,6.2518,6.2366,6.2366,332600.0
2008-06-26 12:50:00,8.24,8.26,8.24,8.24,292800.0,6.2366,6.2518,6.2366,6.2366,292800.0
2008-06-26 13:00:00,8.24,8.26,8.23,8.24,274600.0,6.2366,6.2518,6.2291,6.2366,274600.0
2008-06-26 13:10:00,8.23,8.24,8.21,8.24,402400.0,6.2291,6.2366,6.2139,6.2366,402400.0
2008-06-26 13:20:00,8.24,8.24,8.22,8.24,457000.0,6.2366,6.2366,6.2215,6.2366,457000.0
2008-06-26 13:30:00,8.24,8.24,8.22,8.22,449800.0,6.2366,6.2366,6.2215,6.2215,449800.0
2008-06-26 13:40:00,8.22,8.24,8.22,8.24,286600.0,6.2215,6.2366,6.2215,6.2366,286600.0
2008-06-26 13:50:00,8.24,8.26,8.24,8.24,179000.0,6.2366,6.2518,6.2366,6.2366,179000.0
2008-06-26 14:00:00,8.24,8.27,8.24,8.26,312400.0,6.2366,6.2593,6.2366,6.2518,312400.0
2008-06-26 14:10:00,8.26,8.26,8.21,8.22,589200.0,6.2518,6.2518,6.2139,6.2215,589200.0
2008-06-26 14:20:00,8.21,8.24,8.2,8.22,562600.0,6.2139,6.2366,6.2064,6.2215,562600.0
2008-06-26 14:30:00,8.23,8.24,8.21,8.23,355600.0,6.2291,6.2366,6.2139,6.2291,355600.0
2008-06-26 14:40:00,8.23,8.24,8.21,8.22,954800.0,6.2291,6.2366,6.2139,6.2215,954800.0
2008-06-26 14:50:00,8.22,8.22,8.2,8.2,401000.0,6.2215,6.2215,6.2064,6.2064,401000.0
2008-06-26 15:00:00,8.21,8.22,8.2,8.2,539600.0,6.2139,6.2215,6.2064,6.2064,539600.0
2008-06-26 15:10:00,8.21,8.24,8.18,8.18,689800.0,6.2139,6.2366,6.1912,6.1912,689800.0
2008-06-26 15:20:00,8.18,8.2,8.18,8.18,929200.0,6.1912,6.2064,6.1912,6.1912,929200.0
2008-06-26 15:30:00,8.18,8.2,8.17,8.18,1044400.0,6.1912,6.2064,6.1837,6.1912,1044400.0
2008-06-26 15:40:00,8.19,8.2,8.15,8.17,957600.0,6.1988,6.2064,6.1685,6.1837,957600.0
2008-06-26 15:50:00,8.17,8.17,8.13,8.15,2412800.0,6.1837,6.1837,6.1534,6.1685,2412800.0
2008-06-27 09:30:00,8.15,8.24,8.14,8.2,569800.0,6.1685,6.2366,6.161,6.2064,569800.0
2008-06-27 09:40:00,8.21,8.21,8.14,8.18,741600.0,6.2139,6.2139,6.161,6.1912,741600.0
2008-06-27 09:50:00,8.18,8.25,8.17,8.22,449200.0,6.1912,6.2442,6.1837,6.2215,449200.0
2008-06-27 10:00:00,8.22,8.29,8.2,8.22,464600.0,6.2215,6.2745,6.2064,6.2215,464600.0
2008-06-27 10:10:00,8.22,8.22,8.18,8.2,596200.0,6.2215,6.2215,6.1912,6.2064,596200.0
2008-06-27 10:20:00,8.2,8.21,8.18,8.18,485800.0,6.2064,6.2139,6.1912,6.1912,485800.0
2008-06-27 10:30:00,8.18,8.21,8.15,8.16,496800.0,6.1912,6.2139,6.1685,6.1761,496800.0
2008-06-27 10:40:00,8.15,8.16,8.13,8.13,582000.0,6.1685,6.1761,6.1534,6.1534,582000.0
2008-06-27 10:50:00,8.13,8.14,8.12,8.13,401200.0,6.1534,6.161,6.1458,6.1534,401200.0
2008-06-27 11:00:00,8.13,8.15,8.12,8.14,267200.0,6.1534,6.1685,6.1458,6.161,267200.0
2008-06-27 11:10:00,8.13,8.16,8.11,8.11,378600.0,6.1534,6.1761,6.1382,6.1382,378600.0
2008-06-27 11:20:00,8.11,8.13,8.1,8.13,611200.0,6.1382,6.1534,6.1307,6.1534,611200.0
2008-06-27 11:30:00,8.13,8.13,8.11,8.12,315200.0,6.1534,6.1534,6.1382,6.1458,315200.0
2008-06-27 11:40:00,8.12,8.13,8.11,8.13,187600.0,6.1458,6.1534,6.1382,6.1534,187600.0
2008-06-27 11:50:00,8.13,8.14,8.12,8.13,347800.0,6.1534,6.161,6.1458,6.1534,347800.0
2008-06-27 12:00:00,8.14,8.15,8.13,8.15,187600.0,6.161,6.1685,6.1534,6.1685,187600.0
2008-06-27 12:10:00,8.14,8.14,8.12,8.12,249800.0,6.161,6.161,6.1458,6.1458,249800.0
2008-06-27 12:20:00,8.12,8.13,8.12,8.12,160000.0,6.1458,6.1534,6.1458,6.1458,160000.0
2008-06-27 12:30:00,8.12,8.13,8.08,8.08,333200.0,6.1458,6.1534,6.1155,6.1155,333200.0
2008-06-27 12:40:00,8.07,8.09,8.05,8.08,551800.0,6.108,6.1231,6.0928,6.1155,551800.0
2008-06-27 12:50:00,8.08,8.09,8.06,8.09,831600.0,6.1155,6.1231,6.1004,6.1231,831600.0
2008-06-27 13:00:00,8.09,8.09,8.05,8.05,457600.0,6.1231,6.1231,6.0928,6.0928,457600.0
2008-06-27 13:10:00,8.06,8.06,8.04,8.04,428600.0,6.1004,6.1004,6.0853,6.0853,428600.0
2008-06-27 13:20:00,8.05,8.05,8.03,8.04,339400.0,6.0928,6.0928,6.0777,6.0853,339400.0
2008-06-27 13:30:00,8.03,8.04,8.01,8.01,557400.0,6.0777,6.0853,6.0626,6.0626,557400.0
2008-06-27 13:40:00,8.01,8.01,7.97,7.99,792000.0,6.0626,6.0626,6.0323,6.0474,792000.0
2008-06-27 13:50:00,8.0,8.03,7.99,8.03,519600.0,6.055,6.0777,6.0474,6.0777,519600.0
2008-06-27 14:00:00,8.03,8.05,8.01,8.04,444800.0,6.0777,6.0928,6.0626,6.0853,444800.0
2008-06-27 14:10:00,8.04,8.09,8.03,8.05,369800.0,6.0853,6.1231,6.0777,6.0928,369800.0
2008-06-27 14:20:00,8.05,8.12,8.02,8.12,849200.0,6.0928,6.1458,6.0701,6.1458,849200.0
2008-06-27 14:30:00,8.12,8.13,8.09,8.1,428800.0,6.1458,6.1534,6.1231,6.1307,428800.0
2008-06-27 14:40:00,8.1,8.12,8.09,8.12,491200.0,6.1307,6.1458,6.1231,6.1458,491200.0
2008-06-27 14:50:00,8.12,8.15,8.11,8.15,428600.0,6.1458,6.1685,6.1382,6.1685,428600.0
2008-06-27 15:00:00,8.15,8.15,8.1,8.12,442800.0,6.1685,6.1685,6.1307,6.1458,442800.0
2008-06-27 15:10:00,8.12,8.13,8.1,8.1,416000.0,6.1458,6.1534,6.1307,6.1307,416000.0
2008-06-27 15:20:00,8.1,8.12,8.08,8.1,418600.0,6.1307,6.1458,6.1155,6.1307,418600.0
2008-06-27 15:30:00,8.1,8.13,8.09,8.13,860000.0,6.1307,6.1534,6.1231,6.1534,860000.0
2008-06-27 15:40:00,8.13,8.17,8.13,8.13,831000.0,6.1534,6.1837,6.1534,6.1534,831000.0
2008-06-27 15:50:00,8.13,8.17,8.13,8.17,1890600.0,6.1534,6.1837,6.1534,6.1837,1890600.0
2008-06-30 09:30:00,8.13,8.13,8.01,8.06,666400.0,6.1534,6.1534,6.0626,6.1004,666400.0
2008-06-30 09:40:00,8.06,8.08,8.03,8.03,583600.0,6.1004,6.1155,6.0777,6.0777,583600.0
2008-06-30 09:50:00,8.04,8.05,8.0,8.0,937400.0,6.0853,6.0928,6.055,6.055,937400.0
2008-06-30 10:00:00,7.99,8.0,7.95,7.99,1079600.0,6.0474,6.055,6.0171,6.0474,1079600.0
2008-06-30 10:10:00,7.99,8.0,7.96,8.0,516600.0,6.0474,6.055,6.0247,6.055,516600.0
2008-06-30 10:20:00,8.0,8.01,7.98,8.0,647600.0,6.055,6.0626,6.0399,6.055,647600.0
2008-06-30 10:30:00,8.01,8.03,7.99,8.01,524200.0,6.0626,6.0777,6.0474,6.0626,524200.0
2008-06-30 10:40:00,8.01,8.01,7.99,8.01,399200.0,6.0626,6.0626,6.0474,6.0626,399200.0
2008-06-30 10:50:00,8.01,8.04,7.99,8.03,441000.0,6.0626,6.0853,6.0474,6.0777,441000.0
2008-06-30 11:00:00,8.04,8.07,8.04,8.05,365400.0,6.0853,6.108,6.0853,6.0928,365400.0
2008-06-30 11:10:00,8.05,8.12,8.05,8.11,392400.0,6.0928,6.1458,6.0928,6.1382,392400.0
2008-06-30 11:20:00,8.11,8.16,8.1,8.16,317800.0,6.1382,6.1761,6.1307,6.1761,317800.0
2008-06-30 11:30:00,8.16,8.17,8.13,8.15,567000.0,6.1761,6.1837,6.1534,6.1685,567000.0
2008-06-30 11:40:00,8.15,8.15,8.1,8.1,374000.0,6.1685,6.1685,6.1307,6.1307,374000.0
2008-06-30 11:50:00,8.1,8.13,8.1,8.13,210200.0,6.1307,6.1534,6.1307,6.1534,210200.0
2008-06-30 12:00:00,8.13,8.13,8.1,8.12,407400.0,6.1534,6.1534,6.1307,6.1458,407400.0
2008-06-30 12:10:00,8.12,8.13,8.11,8.12,156600.0,6.1458,6.1534,6.1382,6.1458,156600.0
2008-06-30 12:20:00,8.12,8.13,8.1,8.12,766000.0,6.1458,6.1534,6.1307,6.1458,766000.0
2008-06-30 12:30:00,8.12,8.12,8.07,8.08,356800.0,6.1458,6.1458,6.108,6.1155,356800.0
2008-06-30 12:40:00,8.08,8.11,8.08,8.1,311600.0,6.1155,6.1382,6.1155,6.1307,311600.0
2008-06-30 12:50:00,8.11,8.11,8.05,8.06,272000.0,6.1382,6.1382,6.0928,6.1004,272000.0
2008-06-30 13:00:00,8.06,8.07,8.05,8.05,150400.0,6.1004,6.108,6.0928,6.0928,150400.0
2008-06-30 13:10:00,8.05,8.05,8.03,8.05,227400.0,6.0928,6.0928,6.0777,6.0928,227400.0
2008-06-30 13:20:00,8.05,8.07,8.04,8.05,400600.0,6.0928,6.108,6.0853,6.0928,400600.0
2008-06-30 13:30:00,8.05,8.05,8.03,8.03,370600.0,6.0928,6.0928,6.0777,6.0777,370600.0
2008-06-30 13:40:00,8.02,8.03,8.0,8.01,1021600.0,6.0701,6.0777,6.055,6.0626,1021600.0
2008-06-30 13:50:00,8.0,8.01,7.95,7.96,725000.0,6.055,6.0626,6.0171,6.0247,725000.0
2008-06-30 14:00:00,7.96,7.98,7.95,7.96,515000.0,6.0247,6.0399,6.0171,6.0247,515000.0
2008-06-30 14:10:00,7.96,7.97,7.94,7.95,483600.0,6.0247,6.0323,6.0096,6.0171,483600.0
2008-06-30 14:20:00,7.95,7.97,7.93,7.97,491200.0,6.0171,6.0323,6.002,6.0323,491200.0
2008-06-30 14:30:00,7.96,7.97,7.93,7.95,835400.0,6.0247,6.0323,6.002,6.0171,835400.0
2008-06-30 14:40:00,7.95,7.97,7.93,7.96,626600.0,6.0171,6.0323,6.002,6.0247,626600.0
2008-06-30 14:50:00,7.96,7.97,7.93,7.93,478600.0,6.0247,6.0323,6.002,6.002,478600.0
2008-06-30 15:00:00,7.93,7.96,7.93,7.96,693000.0,6.002,6.0247,6.002,6.0247,693000.0
2008-06-30 15:10:00,7.96,7.99,7.96,7.97,868000.0,6.0247,6.0474,6.0247,6.0323,868000.0
2008-06-30 15:20:00,7.97,7.98,7.96,7.96,749800.0,6.0323,6.0399,6.0247,6.0247,749800.0
2008-06-30 15:30:00,7.96,7.96,7.93,7.95,1075600.0,6.0247,6.0247,6.002,6.0171,1075600.0
2008-06-30 15:40:00,7.95,7.95,7.88,7.91,2075000.0,6.0171,6.0171,5.9642,5.9869,2075000.0
2008-06-30 15:50:00,7.91,7.91,7.87,7.87,2006200.0,5.9869,5.9869,5.9566,5.9566,2006200.0
2008-07-01 09:30:00,7.77,7.81,7.74,7.75,1386400.0,5.8809,5.9112,5.8582,5.8658,1386400.0
2008-07-01 09:40:00,7.74,7.78,7.74,7.75,644200.0,5.8582,5.8885,5.8582,5.8658,644200.0
2008-07-01 09:50:00,7.76,7.79,7.74,7.75,620000.0,5.8733,5.896,5.8582,5.8658,620000.0
2008-07-01 10:00:00,7.75,7.8,7.73,7.73,1295600.0,5.8658,5.9036,5.8506,5.8506,1295600.0
2008-07-01 10:10:00,7.73,7.74,7.67,7.67,1193000.0,5.8506,5.8582,5.8052,5.8052,1193000.0
2008-07-01 10:20:00,7.68,7.71,7.66,7.7,1396400.0,5.8128,5.8355,5.7977,5.8279,1396400.0
2008-07-01 10:30:00,7.7,7.77,7.7,7.75,1888400.0,5.8279,5.8809,5.8279,5.8658,1888400.0
2008-07-01 10:40:00,7.75,7.77,7.73,7.76,901800.0,5.8658,5.8809,5.8506,5.8733,901800.0
2008-07-01 10:50:00,7.77,7.8,7.76,7.8,1278400.0,5.8809,5.9036,5.8733,5.9036,1278400.0
2008-07-01 11:00:00,7.79,7.83,7.79,7.8,740800.0,5.896,5.9263,5.896,5.9036,740800.0
2008-07-01 11:10:00,7.8,7.81,7.76,7.76,392600.0,5.9036,5.9112,5.8733,5.8733,392600.0
2008-07-01 11:20:00,7.77,7.79,7.76,7.77,726400.0,5.8809,5.896,5.8733,5.8809,726400.0
2008-07-01 11:30:00,7.77,7.77,7.75,7.75,541000.0,5.8809,5.8809,5.8658,5.8658,541000.0
2008-07-01 11:40:00,7.75,7.76,7.71,7.75,518800.0,5.8658,5.8733,5.8355,5.8658,518800.0
2008-07-01 11:50:00,7.75,7.76,7.69,7.7,740400.0,5.8658,5.8733,5.8204,5.8279,740400.0
2008-07-01 12:00:00,7.7,7.72,7.67,7.72,620000.0,5.8279,5.8431,5.8052,5.8431,620000.0
2008-07-01 12:10:00,7.72,7.72,7.66,7.68,983200.0,5.8431,5.8431,5.7977,5.8128,983200.0
2008-07-01 12:20:00,7.68,7.68,7.64,7.66,1011400.0,5.8128,5.8128,5.7825,5.7977,1011400.0
2008-07-01 12:30:00,7.66,7.71,7.66,7.7,726200.0,5.7977,5.8355,5.7977,5.8279,726200.0
2008-07-01 12:40:00,7.7,7.74,7.7,7.73,888800.0,5.8279,5.8582,5.8279,5.8506,888800.0
2008-07-01 12:50:00,7.73,7.75,7.73,7.75,426600.0,5.8506,5.8658,5.8506,5.8658,426600.0
2008-07-01 13:00:00,7.75,7.75,7.72,7.72,549600.0,5.8658,5.8658,5.8431,5.8431,549600.0
2008-07-01 13:10:00,7.72,7.75,7.71,7.75,895000.0,5.8431,5.8658,5.8355,5.8658,895000.0
2008-07-01 13:20:00,7.75,7.76,7.72,7.73,965000.0,5.8658,5.8733,5.8431,5.8506,965000.0
2008-07-01 13:30:00,7.73,7.73,7.68,7.69,315400.0,5.8506,5.8506,5.8128,5.8204,315400.0
2008-07-01 13:40:00,7.7,7.74,7.68,7.74,324000.0,5.8279,5.8582,5.8128,5.8582,324000.0
2008-07-01 13:50:00,7.74,7.8,7.74,7.75,774800.0,5.8582,5.9036,5.8582,5.8658,774800.0
2008-07-01 14:00:00,7.75,7.82,7.75,7.82,1349200.0,5.8658,5.9188,5.8658,5.9188,1349200.0
2008-07-01 14:10:00,7.81,7.86,7.8,7.82,466000.0,5.9112,5.949,5.9036,5.9188,466000.0
2008-07-01 14:20:00,7.81,7.84,7.8,7.8,700400.0,5.9112,5.9339,5.9036,5.9036,700400.0
2008-07-01 14:30:00,7.8,7.82,7.78,7.82,568800.0,5.9036,5.9188,5.8885,5.9188,568800.0
2008-07-01 14:40:00,7.81,7.83,7.81,7.82,2173400.0,5.9112,5.9263,5.9112,5.9188,2173400.0
2008-07-01 14:50:00,7.81,7.82,7.78,7.79,1168800.0,5.9112,5.9188,5.8885,5.896,1168800.0
2008-07-01 15:00:00,7.8,7.8,7.75,7.76,1026000.0,5.9036,5.9036,5.8658,5.8733,1026000.0
2008-07-01 15:10:00,7.76,7.77,7.71,7.72,1816400.0,5.8733,5.8809,5.8355,5.8431,1816400.0
2008-07-01 15:20:00,7.72,7.76,7.71,7.72,1332600.0,5.8431,5.8733,5.8355,5.8431,1332600.0
2008-07-01 15:30:00,7.72,7.78,7.72,7.78,1480800.0,5.8431,5.8885,5.8431,5.8885,1480800.0
2008-07-01 15:40:00,7.78,7.79,7.76,7.79,1137000.0,5.8885,5.896,5.8733,5.896,1137000.0
2008-07-01 15:50:00,7.78,7.81,7.78,7.81,1360200.0,5.8885,5.9112,5.8885,5.9112,1360200.0
2008-07-02 09:30:00,8.02,8.03,7.81,7.91,2284800.0,6.0701,6.0777,5.9112,5.9869,2284800.0
2008-07-02 09:40:00,7.9,7.95,7.87,7.88,1409800.0,5.9793,6.0171,5.9566,5.9642,1409800.0
2008-07-02 09:50:00,7.89,7.89,7.77,7.83,1794600.0,5.9717,5.9717,5.8809,5.9263,1794600.0
2008-07-02 10:00:00,7.83,7.86,7.77,7.78,1425400.0,5.9263,5.949,5.8809,5.8885,1425400.0
2008-07-02 10:10:00,7.77,7.87,7.77,7.85,1683600.0,5.8809,5.9566,5.8809,5.9415,1683600.0
2008-07-02 10:20:00,7.85,7.89,7.85,7.89,875200.0,5.9415,5.9717,5.9415,5.9717,875200.0
2008-07-02 10:30:00,7.89,7.98,7.87,7.93,1265600.0,5.9717,6.0399,5.9566,6.002,1265600.0
2008-07-02 10:40:00,7.93,8.0,7.93,7.99,839000.0,6.002,6.055,6.002,6.0474,839000.0
2008-07-02 10:50:00,7.99,8.0,7.92,7.92,482600.0,6.0474,6.055,5.9944,5.9944,482600.0
2008-07-02 11:00:00,7.92,7.92,7.85,7.85,799200.0,5.9944,5.9944,5.9415,5.9415,799200.0
2008-07-02 11:10:00,7.85,7.85,7.82,7.84,463200.0,5.9415,5.9415,5.9188,5.9339,463200.0
2008-07-02 11:20:00,7.84,7.84,7.79,7.81,1282400.0,5.9339,5.9339,5.896,5.9112,1282400.0
2008-07-02 11:30:00,7.81,7.84,7.8,7.83,955800.0,5.9112,5.9339,5.9036,5.9263,955800.0
2008-07-02 11:40:00,7.83,7.84,7.8,7.82,900000.0,5.9263,5.9339,5.9036,5.9188,900000.0
2008-07-02 11:50:00,7.82,7.86,7.81,7.85,1149800.0,5.9188,5.949,5.9112,5.9415,1149800.0
2008-07-02 12:00:00,7.85,7.89,7.83,7.86,642600.0,5.9415,5.9717,5.9263,5.949,642600.0
2008-07-02 12:10:00,7.86,7.9,7.86,7.89,503800.0,5.949,5.9793,5.949,5.9717,503800.0
2008-07-02 12:20:00,7.89,7.89,7.85,7.86,762600.0,5.9717,5.9717,5.9415,5.949,762600.0
2008-07-02 12:30:00,7.86,7.86,7.85,7.85,711000.0,5.949,5.949,5.9415,5.9415,711000.0
2008-07-02 12:40:00,7.85,7.86,7.84,7.85,500200.0,5.9415,5.949,5.9339,5.9415,500200.0
2008-07-02 12:50:00,7.85,7.88,7.85,7.85,621600.0,5.9415,5.9642,5.9415,5.9415,621600.0
2008-07-02 13:00:00,7.85,7.86,7.85,7.85,344000.0,5.9415,5.949,5.9415,5.9415,344000.0
2008-07-02 13:10:00,7.85,7.87,7.85,7.85,401600.0,5.9415,5.9566,5.9415,5.9415,401600.0
2008-07-02 13:20:00,7.85,7.88,7.85,7.85,744000.0,5.9415,5.9642,5.9415,5.9415,744000.0
2008-07-02 13:30:00,7.86,7.86,7.84,7.85,401600.0,5.949,5.949,5.9339,5.9415,401600.0
2008-07-02 13:40:00,7.85,7.87,7.84,7.86,510800.0,5.9415,5.9566,5.9339,5.949,510800.0
2008-07-02 13:50:00,7.87,7.87,7.85,7.87,622800.0,5.9566,5.9566,5.9415,5.9566,622800.0
2008-07-02 14:00:00,7.87,7.88,7.86,7.87,676800.0,5.9566,5.9642,5.949,5.9566,676800.0
2008-07-02 14:10:00,7.87,7.88,7.86,7.88,460200.0,5.9566,5.9642,5.949,5.9642,460200.0
2008-07-02 14:20:00,7.88,7.88,7.85,7.85,1314200.0,5.9642,5.9642,5.9415,5.9415,1314200.0
2008-07-02 14:30:00,7.85,7.89,7.85,7.86,1560000.0,5.9415,5.9717,5.9415,5.949,1560000.0
2008-07-02 14:40:00,7.86,7.88,7.85,7.86,714400.0,5.949,5.9642,5.9415,5.949,714400.0
2008-07-02 14:50:00,7.86,7.86,7.83,7.85,3286600.0,5.949,5.949,5.9263,5.9415,3286600.0
2008-07-02 15:00:00,7.84,7.85,7.81,7.81,1488800.0,5.9339,5.9415,5.9112,5.9112,1488800.0
2008-07-02 15:10:00,7.81,7.86,7.81,7.85,1285400.0,5.9112,5.949,5.9112,5.9415,1285400.0
2008-07-02 15:20:00,7.85,7.86,7.84,7.84,1275800.0,5.9415,5.949,5.9339,5.9339,1275800.0
2008-07-02 15:30:00,7.84,7.85,7.82,7.85,1471200.0,5.9339,5.9415,5.9188,5.9415,1471200.0
2008-07-02 15:40:00,7.85,7.85,7.82,7.83,1869400.0,5.9415,5.9415,5.9188,5.9263,1869400.0
2008-07-02 15:50:00,7.83,7.85,7.82,7.84,3444600.0,5.9263,5.9415,5.9188,5.9339,3444600.0
2008-07-03 09:30:00,7.86,7.89,7.79,7.88,1180800.0,5.949,5.9717,5.896,5.9642,1180800.0
2008-07-03 09:40:00,7.88,7.9,7.71,7.72,1616000.0,5.9642,5.9793,5.8355,5.8431,1616000.0
2008-07-03 09:50:00,7.72,7.72,7.66,7.71,964000.0,5.8431,5.8431,5.7977,5.8355,964000.0
2008-07-03 10:00:00,7.71,7.71,7.6,7.67,1001600.0,5.8355,5.8355,5.7522,5.8052,1001600.0
2008-07-03 10:10:00,7.67,7.78,7.66,7.76,767800.0,5.8052,5.8885,5.7977,5.8733,767800.0
2008-07-03 10:20:00,7.75,7.78,7.71,7.76,771000.0,5.8658,5.8885,5.8355,5.8733,771000.0
2008-07-03 10:30:00,7.76,7.79,7.74,7.78,583800.0,5.8733,5.896,5.8582,5.8885,583800.0
2008-07-03 10:40:00,7.78,7.78,7.69,7.72,885200.0,5.8885,5.8885,5.8204,5.8431,885200.0
2008-07-03 10:50:00,7.72,7.75,7.7,7.73,753800.0,5.8431,5.8658,5.8279,5.8506,753800.0
2008-07-03 11:00:00,7.73,7.77,7.72,7.74,602400.0,5.8506,5.8809,5.8431,5.8582,602400.0
2008-07-03 11:10:00,7.73,7.78,7.72,7.78,706200.0,5.8506,5.8885,5.8431,5.8885,706200.0
2008-07-03 11:20:00,7.78,7.81,7.76,7.8,521600.0,5.8885,5.9112,5.8733,5.9036,521600.0
2008-07-03 11:30:00,7.8,7.81,7.77,7.8,1015600.0,5.9036,5.9112,5.8809,5.9036,1015600.0
2008-07-03 11:40:00,7.8,7.8,7.75,7.79,843400.0,5.9036,5.9036,5.8658,5.896,843400.0
2008-07-03 11:50:00,7.79,7.8,7.75,7.76,630800.0,5.896,5.9036,5.8658,5.8733,630800.0
2008-07-03 12:00:00,7.75,7.76,7.68,7.68,621800.0,5.8658,5.8733,5.8128,5.8128,621800.0
2008-07-03 12:10:00,7.68,7.74,7.67,7.72,998000.0,5.8128,5.8582,5.8052,5.8431,998000.0
2008-07-03 12:20:00,7.73,7.75,7.71,7.74,800400.0,5.8506,5.8658,5.8355,5.8582,800400.0
2008-07-03 12:30:00,7.74,7.78,7.71,7.76,1213600.0,5.8582,5.8885,5.8355,5.8733,1213600.0
2008-07-03 12:40:00,7.76,7.78,7.75,7.77,803000.0,5.8733,5.8885,5.8658,5.8809,803000.0
2008-07-03 12:50:00,7.77,7.79,7.75,7.78,1985200.0,5.8809,5.896,5.8658,5.8885,1985200.0
2008-07-07 09:30:00,7.8,7.81,7.69,7.79,983200.0,5.9036,5.9112,5.8204,5.896,983200.0
2008-07-07 09:40:00,7.79,7.79,7.7,7.73,731600.0,5.896,5.896,5.8279,5.8506,731600.0
2008-07-07 09:50:00,7.73,7.78,7.72,7.73,587200.0,5.8506,5.8885,5.8431,5.8506,587200.0
2008-07-07 10:00:00,7.73,7.73,7.63,7.65,880800.0,5.8506,5.8506,5.7749,5.7901,880800.0
2008-07-07 10:10:00,7.66,7.67,7.62,7.63,774400.0,5.7977,5.8052,5.7674,5.7749,774400.0
2008-07-07 10:20:00,7.63,7.71,7.63,7.71,991800.0,5.7749,5.8355,5.7749,5.8355,991800.0
2008-07-07 10:30:00,7.7,7.71,7.68,7.7,479400.0,5.8279,5.8355,5.8128,5.8279,479400.0
2008-07-07 10:40:00,7.7,7.7,7.65,7.65,336200.0,5.8279,5.8279,5.7901,5.7901,336200.0
2008-07-07 10:50:00,7.66,7.66,7.62,7.62,398800.0,5.7977,5.7977,5.7674,5.7674,398800.0
2008-07-07 11:00:00,7.62,7.63,7.55,7.57,899000.0,5.7674,5.7749,5.7144,5.7295,899000.0
2008-07-07 11:10:00,7.57,7.61,7.55,7.61,722800.0,5.7295,5.7598,5.7144,5.7598,722800.0
2008-07-07 11:20:00,7.61,7.62,7.6,7.61,622800.0,5.7598,5.7674,5.7522,5.7598,622800.0
2008-07-07 11:30:00,7.62,7.64,7.6,7.62,538000.0,5.7674,5.7825,5.7522,5.7674,538000.0
2008-07-07 11:40:00,7.62,7.63,7.56,7.57,778800.0,5.7674,5.7749,5.722,5.7295,778800.0
2008-07-07 11:50:00,7.57,7.58,7.53,7.54,1125600.0,5.7295,5.7371,5.6993,5.7068,1125600.0
2008-07-07 12:00:00,7.54,7.57,7.53,7.56,620600.0,5.7068,5.7295,5.6993,5.722,620600.0
2008-07-07 12:10:00,7.55,7.56,7.49,7.49,872600.0,5.7144,5.722,5.669,5.669,872600.0
2008-07-07 12:20:00,7.49,7.5,7.42,7.43,705000.0,5.669,5.6766,5.616,5.6236,705000.0
2008-07-07 12:30:00,7.43,7.46,7.42,7.45,1075200.0,5.6236,5.6463,5.616,5.6387,1075200.0
2008-07-07 12:40:00,7.45,7.47,7.44,7.47,523400.0,5.6387,5.6538,5.6311,5.6538,523400.0
2008-07-07 12:50:00,7.47,7.48,7.43,7.45,679800.0,5.6538,5.6614,5.6236,5.6387,679800.0
2008-07-07 13:00:00,7.45,7.49,7.43,7.48,827400.0,5.6387,5.669,5.6236,5.6614,827400.0
2008-07-07 13:10:00,7.48,7.49,7.47,7.47,333000.0,5.6614,5.669,5.6538,5.6538,333000.0
2008-07-07 13:20:00,7.47,7.48,7.46,7.46,538800.0,5.6538,5.6614,5.6463,5.6463,538800.0
2008-07-07 13:30:00,7.46,7.49,7.45,7.47,1007400.0,5.6463,5.669,5.6387,5.6538,1007400.0
2008-07-07 13:40:00,7.47,7.49,7.46,7.48,449800.0,5.6538,5.669,5.6463,5.6614,449800.0
2008-07-07 13:50:00,7.48,7.48,7.46,7.46,383000.0,5.6614,5.6614,5.6463,5.6463,383000.0
2008-07-07 14:00:00,7.47,7.5,7.45,7.46,501400.0,5.6538,5.6766,5.6387,5.6463,501400.0
2008-07-07 14:10:00,7.46,7.49,7.45,7.47,569400.0,5.6463,5.669,5.6387,5.6538,569400.0
2008-07-07 14:20:00,7.48,7.49,7.45,7.45,907800.0,5.6614,5.669,5.6387,5.6387,907800.0
2008-07-07 14:30:00,7.45,7.46,7.45,7.45,456000.0,5.6387,5.6463,5.6387,5.6387,456000.0
2008-07-07 14:40:00,7.45,7.46,7.43,7.45,1029200.0,5.6387,5.6463,5.6236,5.6387,1029200.0
2008-07-07 14:50:00,7.45,7.46,7.45,7.46,422400.0,5.6387,5.6463,5.6387,5.6463,422400.0
2008-07-07 15:00:00,7.46,7.51,7.46,7.51,1221400.0,5.6463,5.6841,5.6463,5.6841,1221400.0
2008-07-07 15:10:00,7.51,7.53,7.48,7.52,1192800.0,5.6841,5.6993,5.6614,5.6917,1192800.0
2008-07-07 15:20:00,7.52,7.55,7.49,7.55,1274200.0,5.6917,5.7144,5.669,5.7144,1274200.0
2008-07-07 15:30:00,7.55,7.55,7.49,7.52,2569800.0,5.7144,5.7144,5.669,5.6917,2569800.0
2008-07-07 15:40:00,7.52,7.54,7.48,7.49,1449200.0,5.6917,5.7068,5.6614,5.669,1449200.0
2008-07-07 15:50:00,7.49,7.5,7.45,7.47,2987000.0,5.669,5.6766,5.6387,5.6538,2987000.0
2008-07-08 09:30:00,7.38,7.51,7.33,7.49,1390800.0,5.5857,5.6841,5.5479,5.669,1390800.0
2008-07-08 09:40:00,7.49,7.55,7.47,7.5,1306200.0,5.669,5.7144,5.6538,5.6766,1306200.0
2008-07-08 09:50:00,7.5,7.57,7.5,7.53,1420000.0,5.6766,5.7295,5.6766,5.6993,1420000.0
2008-07-08 10:00:00,7.53,7.54,7.48,7.53,976200.0,5.6993,5.7068,5.6614,5.6993,976200.0
2008-07-08 10:10:00,7.54,7.56,7.49,7.55,1209200.0,5.7068,5.722,5.669,5.7144,1209200.0
2008-07-08 10:20:00,7.55,7.6,7.53,7.58,676200.0,5.7144,5.7522,5.6993,5.7371,676200.0
2008-07-08 10:30:00,7.58,7.61,7.53,7.55,1121400.0,5.7371,5.7598,5.6993,5.7144,1121400.0
2008-07-08 10:40:00,7.55,7.57,7.52,7.55,555400.0,5.7144,5.7295,5.6917,5.7144,555400.0
2008-07-08 10:50:00,7.55,7.6,7.54,7.58,1027000.0,5.7144,5.7522,5.7068,5.7371,1027000.0
2008-07-08 11:00:00,7.58,7.61,7.56,7.6,491000.0,5.7371,5.7598,5.722,5.7522,491000.0
2008-07-08 11:10:00,7.6,7.66,7.59,7.62,735800.0,5.7522,5.7977,5.7447,5.7674,735800.0
2008-07-08 11:20:00,7.62,7.65,7.61,7.63,514000.0,5.7674,5.7901,5.7598,5.7749,514000.0
2008-07-08 11:30:00,7.63,7.63,7.59,7.59,772200.0,5.7749,5.7749,5.7447,5.7447,772200.0
2008-07-08 11:40:00,7.59,7.63,7.58,7.61,851800.0,5.7447,5.7749,5.7371,5.7598,851800.0
2008-07-08 11:50:00,7.61,7.62,7.57,7.6,976400.0,5.7598,5.7674,5.7295,5.7522,976400.0
2008-07-08 12:00:00,7.59,7.63,7.58,7.61,785400.0,5.7447,5.7749,5.7371,5.7598,785400.0
2008-07-08 12:10:00,7.61,7.65,7.6,7.63,658200.0,5.7598,5.7901,5.7522,5.7749,658200.0
2008-07-08 12:20:00,7.63,7.65,7.62,7.64,385000.0,5.7749,5.7901,5.7674,5.7825,385000.0
2008-07-08 12:30:00,7.64,7.68,7.63,7.67,548600.0,5.7825,5.8128,5.7749,5.8052,548600.0
2008-07-08 12:40:00,7.67,7.67,7.63,7.63,517400.0,5.8052,5.8052,5.7749,5.7749,517400.0
2008-07-08 12:50:00,7.63,7.65,7.63,7.64,164000.0,5.7749,5.7901,5.7749,5.7825,164000.0
2008-07-08 13:00:00,7.64,7.65,7.63,7.65,530200.0,5.7825,5.7901,5.7749,5.7901,530200.0
2008-07-08 13:10:00,7.64,7.65,7.62,7.62,539600.0,5.7825,5.7901,5.7674,5.7674,539600.0
2008-07-08 13:20:00,7.62,7.62,7.6,7.61,432400.0,5.7674,5.7674,5.7522,5.7598,432400.0
2008-07-08 13:30:00,7.61,7.63,7.6,7.6,995400.0,5.7598,5.7749,5.7522,5.7522,995400.0
2008-07-08 13:40:00,7.6,7.64,7.6,7.61,377600.0,5.7522,5.7825,5.7522,5.7598,377600.0
2008-07-08 13:50:00,7.6,7.62,7.59,7.6,351800.0,5.7522,5.7674,5.7447,5.7522,351800.0
2008-07-08 14:00:00,7.6,7.63,7.6,7.61,455800.0,5.7522,5.7749,5.7522,5.7598,455800.0
2008-07-08 14:10:00,7.61,7.63,7.6,7.61,392800.0,5.7598,5.7749,5.7522,5.7598,392800.0
2008-07-08 14:20:00,7.62,7.63,7.59,7.63,719800.0,5.7674,5.7749,5.7447,5.7749,719800.0
2008-07-08 14:30:00,7.63,7.67,7.62,7.65,592600.0,5.7749,5.8052,5.7674,5.7901,592600.0
2008-07-08 14:40:00,7.65,7.7,7.65,7.68,670600.0,5.7901,5.8279,5.7901,5.8128,670600.0
2008-07-08 14:50:00,7.68,7.72,7.66,7.71,924400.0,5.8128,5.8431,5.7977,5.8355,924400.0
2008-07-08 15:00:00,7.71,7.73,7.7,7.72,1191800.0,5.8355,5.8506,5.8279,5.8431,1191800.0
2008-07-08 15:10:00,7.73,7.73,7.69,7.69,808200.0,5.8506,5.8506,5.8204,5.8204,808200.0
2008-07-08 15:20:00,7.69,7.74,7.66,7.74,1332200.0,5.8204,5.8582,5.7977,5.8582,1332200.0
2008-07-08 15:30:00,7.73,7.74,7.71,7.73,814000.0,5.8506,5.8582,5.8355,5.8506,814000.0
2008-07-08 15:40:00,7.73,7.73,7.69,7.7,979800.0,5.8506,5.8506,5.8204,5.8279,979800.0
2008-07-08 15:50:00,7.7,7.71,7.67,7.68,4028800.0,5.8279,5.8355,5.8052,5.8128,4028800.0
2008-07-09 09:30:00,7.66,7.7,7.53,7.53,780400.0,5.7977,5.8279,5.6993,5.6993,780400.0
2008-07-09 09:40:00,7.54,7.55,7.5,7.55,1008200.0,5.7068,5.7144,5.6766,5.7144,1008200.0
2008-07-09 09:50:00,7.55,7.57,7.54,7.56,752600.0,5.7144,5.7295,5.7068,5.722,752600.0
2008-07-09 10:00:00,7.56,7.57,7.5,7.55,444000.0,5.722,5.7295,5.6766,5.7144,444000.0
2008-07-09 10:10:00,7.55,7.55,7.5,7.54,459000.0,5.7144,5.7144,5.6766,5.7068,459000.0
2008-07-09 10:20:00,7.54,7.55,7.52,7.53,365800.0,5.7068,5.7144,5.6917,5.6993,365800.0
2008-07-09 10:30:00,7.53,7.53,7.45,7.45,829600.0,5.6993,5.6993,5.6387,5.6387,829600.0
2008-07-09 10:40:00,7.45,7.48,7.44,7.47,624800.0,5.6387,5.6614,5.6311,5.6538,624800.0
2008-07-09 10:50:00,7.47,7.53,7.47,7.51,330000.0,5.6538,5.6993,5.6538,5.6841,330000.0
2008-07-09 11:00:00,7.5,7.57,7.5,7.56,509800.0,5.6766,5.7295,5.6766,5.722,509800.0
2008-07-09 11:10:00,7.56,7.57,7.53,7.56,346600.0,5.722,5.7295,5.6993,5.722,346600.0
2008-07-09 11:20:00,7.56,7.62,7.55,7.62,386600.0,5.722,5.7674,5.7144,5.7674,386600.0
2008-07-09 11:30:00,7.62,7.62,7.53,7.54,566400.0,5.7674,5.7674,5.6993,5.7068,566400.0
2008-07-09 11:40:00,7.54,7.58,7.53,7.57,307600.0,5.7068,5.7371,5.6993,5.7295,307600.0
2008-07-09 11:50:00,7.57,7.57,7.5,7.51,331600.0,5.7295,5.7295,5.6766,5.6841,331600.0
2008-07-09 12:00:00,7.51,7.51,7.48,7.49,327800.0,5.6841,5.6841,5.6614,5.669,327800.0
2008-07-09 12:10:00,7.49,7.51,7.48,7.5,339800.0,5.669,5.6841,5.6614,5.6766,339800.0
2008-07-09 12:20:00,7.51,7.51,7.49,7.5,275200.0,5.6841,5.6841,5.669,5.6766,275200.0
2008-07-09 12:30:00,7.5,7.51,7.45,7.46,473600.0,5.6766,5.6841,5.6387,5.6463,473600.0
2008-07-09 12:40:00,7.46,7.47,7.45,7.45,528800.0,5.6463,5.6538,5.6387,5.6387,528800.0
2008-07-09 12:50:00,7.45,7.46,7.45,7.46,310800.0,5.6387,5.6463,5.6387,5.6463,310800.0
2008-07-09 13:00:00,7.46,7.47,7.43,7.44,652800.0,5.6463,5.6538,5.6236,5.6311,652800.0
2008-07-09 13:10:00,7.44,7.49,7.43,7.48,861200.0,5.6311,5.669,5.6236,5.6614,861200.0
2008-07-09 13:20:00,7.48,7.5,7.47,7.5,501200.0,5.6614,5.6766,5.6538,5.6766,501200.0
2008-07-09 13:30:00,7.5,7.52,7.46,7.47,893200.0,5.6766,5.6917,5.6463,5.6538,893200.0
2008-07-09 13:40:00,7.47,7.48,7.45,7.47,718200.0,5.6538,5.6614,5.6387,5.6538,718200.0
2008-07-09 13:50:00,7.46,7.48,7.45,7.47,263400.0,5.6463,5.6614,5.6387,5.6538,263400.0
2008-07-09 14:00:00,7.48,7.5,7.45,7.48,607600.0,5.6614,5.6766,5.6387,5.6614,607600.0
2008-07-09 14:10:00,7.49,7.51,7.47,7.49,869600.0,5.669,5.6841,5.6538,5.669,869600.0
2008-07-09 14:20:00,7.49,7.5,7.46,7.47,286000.0,5.669,5.6766,5.6463,5.6538,286000.0
2008-07-09 14:30:00,7.47,7.49,7.46,7.47,320600.0,5.6538,5.669,5.6463,5.6538,320600.0
2008-07-09 14:40:00,7.48,7.5,7.45,7.48,858000.0,5.6614,5.6766,5.6387,5.6614,858000.0
2008-07-09 14:50:00,7.48,7.49,7.44,7.46,509600.0,5.6614,5.669,5.6311,5.6463,509600.0
2008-07-09 15:00:00,7.46,7.46,7.41,7.42,1375800.0,5.6463,5.6463,5.6084,5.616,1375800.0
2008-07-09 15:10:00,7.42,7.43,7.41,7.42,472000.0,5.616,5.6236,5.6084,5.616,472000.0
2008-07-09 15:20:00,7.43,7.45,7.42,7.43,476200.0,5.6236,5.6387,5.616,5.6236,476200.0
2008-07-09 15:30:00,7.43,7.44,7.41,7.41,648000.0,5.6236,5.6311,5.6084,5.6084,648000.0
2008-07-09 15:40:00,7.41,7.41,7.36,7.39,1347400.0,5.6084,5.6084,5.5706,5.5933,1347400.0
2008-07-09 15:50:00,7.39,7.41,7.36,7.36,1308600.0,5.5933,5.6084,5.5706,5.5706,1308600.0
2008-07-10 09:30:00,7.38,7.38,7.27,7.28,573000.0,5.5857,5.5857,5.5025,5.51,573000.0
2008-07-10 09:40:00,7.27,7.43,7.26,7.41,1016000.0,5.5025,5.6236,5.4949,5.6084,1016000.0
2008-07-10 09:50:00,7.41,7.41,7.29,7.31,468400.0,5.6084,5.6084,5.5176,5.5327,468400.0
2008-07-10 10:00:00,7.31,7.33,7.27,7.3,492400.0,5.5327,5.5479,5.5025,5.5252,492400.0
2008-07-10 10:10:00,7.3,7.32,7.25,7.3,661400.0,5.5252,5.5403,5.4873,5.5252,661400.0
2008-07-10 10:20:00,7.3,7.36,7.29,7.36,656200.0,5.5252,5.5706,5.5176,5.5706,656200.0
2008-07-10 10:30:00,7.36,7.39,7.31,7.34,599000.0,5.5706,5.5933,5.5327,5.5555,599000.0
2008-07-10 10:40:00,7.34,7.38,7.31,7.31,470000.0,5.5555,5.5857,5.5327,5.5327,470000.0
2008-07-10 10:50:00,7.31,7.31,7.28,7.3,385800.0,5.5327,5.5327,5.51,5.5252,385800.0
2008-07-10 11:00:00,7.3,7.36,7.21,7.26,1689600.0,5.5252,5.5706,5.4571,5.4949,1689600.0
2008-07-10 11:10:00,7.26,7.27,7.2,7.21,969600.0,5.4949,5.5025,5.4495,5.4571,969600.0
2008-07-10 11:20:00,7.2,7.22,7.17,7.2,689800.0,5.4495,5.4646,5.4268,5.4495,689800.0
2008-07-10 11:30:00,7.2,7.26,7.19,7.26,855000.0,5.4495,5.4949,5.4419,5.4949,855000.0
2008-07-10 11:40:00,7.26,7.28,7.23,7.24,481800.0,5.4949,5.51,5.4722,5.4798,481800.0
2008-07-10 11:50:00,7.24,7.26,7.23,7.26,380200.0,5.4798,5.4949,5.4722,5.4949,380200.0
2008-07-10 12:00:00,7.27,7.33,7.26,7.31,440000.0,5.5025,5.5479,5.4949,5.5327,440000.0
2008-07-10 12:10:00,7.31,7.31,7.28,7.29,331400.0,5.5327,5.5327,5.51,5.5176,331400.0
2008-07-10 12:20:00,7.29,7.29,7.26,7.27,249200.0,5.5176,5.5176,5.4949,5.5025,249200.0
2008-07-10 12:30:00,7.27,7.28,7.25,7.26,385600.0,5.5025,5.51,5.4873,5.4949,385600.0
2008-07-10 12:40:00,7.25,7.28,7.25,7.26,266800.0,5.4873,5.51,5.4873,5.4949,266800.0
2008-07-10 12:50:00,7.26,7.27,7.22,7.23,491200.0,5.4949,5.5025,5.4646,5.4722,491200.0
2008-07-10 13:00:00,7.23,7.28,7.23,7.27,550000.0,5.4722,5.51,5.4722,5.5025,550000.0
2008-07-10 13:10:00,7.27,7.3,7.26,7.28,547000.0,5.5025,5.5252,5.4949,5.51,547000.0
2008-07-10 13:20:00,7.29,7.31,7.28,7.31,438600.0,5.5176,5.5327,5.51,5.5327,438600.0
2008-07-10 13:30:00,7.31,7.34,7.3,7.33,460000.0,5.5327,5.5555,5.5252,5.5479,460000.0
2008-07-10 13:40:00,7.33,7.34,7.32,7.32,193400.0,5.5479,5.5555,5.5403,5.5403,193400.0
2008-07-10 13:50:00,7.32,7.33,7.29,7.29,452800.0,5.5403,5.5479,5.5176,5.5176,452800.0
2008-07-10 14:00:00,7.29,7.3,7.28,7.28,355800.0,5.5176,5.5252,5.51,5.51,355800.0
2008-07-10 14:10:00,7.28,7.28,7.21,7.21,615600.0,5.51,5.51,5.4571,5.4571,615600.0
2008-07-10 14:20:00,7.21,7.24,7.15,7.16,709800.0,5.4571,5.4798,5.4116,5.4192,709800.0
2008-07-10 14:30:00,7.16,7.2,7.16,7.17,588000.0,5.4192,5.4495,5.4192,5.4268,588000.0
2008-07-10 14:40:00,7.18,7.18,7.14,7.15,526400.0,5.4344,5.4344,5.4041,5.4116,526400.0
2008-07-10 14:50:00,7.15,7.18,7.11,7.16,901200.0,5.4116,5.4344,5.3814,5.4192,901200.0
2008-07-10 15:00:00,7.16,7.23,7.15,7.22,1144400.0,5.4192,5.4722,5.4116,5.4646,1144400.0
2008-07-10 15:10:00,7.22,7.24,7.2,7.2,583800.0,5.4646,5.4798,5.4495,5.4495,583800.0
2008-07-10 15:20:00,7.2,7.21,7.18,7.18,985400.0,5.4495,5.4571,5.4344,5.4344,985400.0
2008-07-10 15:30:00,7.18,7.19,7.15,7.16,1688200.0,5.4344,5.4419,5.4116,5.4192,1688200.0
2008-07-10 15:40:00,7.16,7.18,7.15,7.18,934200.0,5.4192,5.4344,5.4116,5.4344,934200.0
2008-07-10 15:50:00,7.18,7.2,7.16,7.2,1951400.0,5.4344,5.4495,5.4192,5.4495,1951400.0
2008-07-11 09:30:00,7.11,7.13,7.07,7.08,642800.0,5.3814,5.3965,5.3511,5.3587,642800.0
2008-07-11 09:40:00,7.08,7.1,7.04,7.07,823800.0,5.3587,5.3738,5.3284,5.3511,823800.0
2008-07-11 09:50:00,7.07,7.07,7.0,7.01,907200.0,5.3511,5.3511,5.2981,5.3057,907200.0
2008-07-11 10:00:00,7.01,7.02,6.98,7.02,708200.0,5.3057,5.3133,5.283,5.3133,708200.0
2008-07-11 10:10:00,7.02,7.06,7.02,7.05,707000.0,5.3133,5.3435,5.3133,5.336,707000.0
2008-07-11 10:20:00,7.05,7.06,6.99,7.01,953200.0,5.336,5.3435,5.2905,5.3057,953200.0
2008-07-11 10:30:00,7.01,7.04,6.99,7.04,634000.0,5.3057,5.3284,5.2905,5.3284,634000.0
2008-07-11 10:40:00,7.04,7.07,7.04,7.06,563400.0,5.3284,5.3511,5.3284,5.3435,563400.0
2008-07-11 10:50:00,7.06,7.1,7.04,7.04,631000.0,5.3435,5.3738,5.3284,5.3284,631000.0
2008-07-11 11:00:00,7.05,7.05,6.97,6.98,629000.0,5.336,5.336,5.2754,5.283,629000.0
2008-07-11 11:10:00,6.97,7.01,6.97,7.01,632200.0,5.2754,5.3057,5.2754,5.3057,632200.0
2008-07-11 11:20:00,7.01,7.04,6.99,7.0,484600.0,5.3057,5.3284,5.2905,5.2981,484600.0
2008-07-11 11:30:00,7.0,7.03,6.98,7.02,1173000.0,5.2981,5.3208,5.283,5.3133,1173000.0
2008-07-11 11:40:00,7.02,7.05,7.0,7.01,897000.0,5.3133,5.336,5.2981,5.3057,897000.0
2008-07-11 11:50:00,7.01,7.01,6.95,6.97,988000.0,5.3057,5.3057,5.2603,5.2754,988000.0
2008-07-11 12:00:00,6.97,6.98,6.95,6.96,514800.0,5.2754,5.283,5.2603,5.2678,514800.0
2008-07-11 12:10:00,6.96,6.97,6.93,6.93,572800.0,5.2678,5.2754,5.2451,5.2451,572800.0
2008-07-11 12:20:00,6.94,6.94,6.86,6.87,2045600.0,5.2527,5.2527,5.1922,5.1997,2045600.0
2008-07-11 12:30:00,6.87,6.89,6.84,6.84,1324800.0,5.1997,5.2149,5.177,5.177,1324800.0
2008-07-11 12:40:00,6.83,6.86,6.82,6.86,1343200.0,5.1694,5.1922,5.1619,5.1922,1343200.0
2008-07-11 12:50:00,6.86,6.89,6.85,6.89,976200.0,5.1922,5.2149,5.1846,5.2149,976200.0
2008-07-11 13:00:00,6.89,6.93,6.87,6.91,869000.0,5.2149,5.2451,5.1997,5.23,869000.0
2008-07-11 13:10:00,6.9,6.95,6.9,6.94,896800.0,5.2224,5.2603,5.2224,5.2527,896800.0
2008-07-11 13:20:00,6.94,6.99,6.93,6.97,624400.0,5.2527,5.2905,5.2451,5.2754,624400.0
2008-07-11 13:30:00,6.97,6.99,6.95,6.99,764400.0,5.2754,5.2905,5.2603,5.2905,764400.0
2008-07-11 13:40:00,6.99,7.0,6.96,6.97,374800.0,5.2905,5.2981,5.2678,5.2754,374800.0
2008-07-11 13:50:00,6.97,7.02,6.96,6.99,432600.0,5.2754,5.3133,5.2678,5.2905,432600.0
2008-07-11 14:00:00,7.0,7.06,6.98,7.03,950800.0,5.2981,5.3435,5.283,5.3208,950800.0
2008-07-11 14:10:00,7.03,7.06,7.03,7.03,909600.0,5.3208,5.3435,5.3208,5.3208,909600.0
2008-07-11 14:20:00,7.03,7.04,6.96,6.97,704800.0,5.3208,5.3284,5.2678,5.2754,704800.0
2008-07-11 14:30:00,6.97,6.99,6.93,6.97,503200.0,5.2754,5.2905,5.2451,5.2754,503200.0
2008-07-11 14:40:00,6.97,7.08,6.96,7.08,843600.0,5.2754,5.3587,5.2678,5.3587,843600.0
2008-07-11 14:50:00,7.08,7.13,7.03,7.12,1688600.0,5.3587,5.3965,5.3208,5.3889,1688600.0
2008-07-11 15:00:00,7.13,7.18,7.1,7.14,1389000.0,5.3965,5.4344,5.3738,5.4041,1389000.0
2008-07-11 15:10:00,7.13,7.14,7.03,7.07,1194000.0,5.3965,5.4041,5.3208,5.3511,1194000.0
2008-07-11 15:20:00,7.06,7.09,7.04,7.08,1098200.0,5.3435,5.3662,5.3284,5.3587,1098200.0
2008-07-11 15:30:00,7.08,7.08,7.01,7.03,733200.0,5.3587,5.3587,5.3057,5.3208,733200.0
2008-07-11 15:40:00,7.03,7.07,7.0,7.05,1108800.0,5.3208,5.3511,5.2981,5.336,1108800.0
2008-07-11 15:50:00,7.06,7.09,7.02,7.02,1387200.0,5.3435,5.3662,5.3133,5.3133,1387200.0
2008-07-14 09:30:00,7.11,7.14,7.03,7.05,554800.0,5.3814,5.4041,5.3208,5.336,554800.0
2008-07-14 09:40:00,7.05,7.08,7.0,7.03,507400.0,5.336,5.3587,5.2981,5.3208,507400.0
2008-07-14 09:50:00,7.03,7.04,6.93,6.97,708600.0,5.3208,5.3284,5.2451,5.2754,708600.0
2008-07-14 10:00:00,6.97,7.0,6.93,6.99,440400.0,5.2754,5.2981,5.2451,5.2905,440400.0
2008-07-14 10:10:00,6.99,7.04,6.96,7.0,359000.0,5.2905,5.3284,5.2678,5.2981,359000.0
2008-07-14 10:20:00,7.0,7.03,6.91,6.93,709600.0,5.2981,5.3208,5.23,5.2451,709600.0
2008-07-14 10:30:00,6.94,6.98,6.92,6.93,442400.0,5.2527,5.283,5.2376,5.2451,442400.0
2008-07-14 10:40:00,6.94,6.97,6.89,6.93,492000.0,5.2527,5.2754,5.2149,5.2451,492000.0
2008-07-14 10:50:00,6.93,7.01,6.93,7.0,444400.0,5.2451,5.3057,5.2451,5.2981,444400.0
2008-07-14 11:00:00,7.0,7.0,6.95,6.95,333000.0,5.2981,5.2981,5.2603,5.2603,333000.0
2008-07-14 11:10:00,6.95,7.0,6.93,7.0,320200.0,5.2603,5.2981,5.2451,5.2981,320200.0
2008-07-14 11:20:00,6.99,7.01,6.94,7.0,806600.0,5.2905,5.3057,5.2527,5.2981,806600.0
2008-07-14 11:30:00,7.0,7.0,6.97,6.99,237200.0,5.2981,5.2981,5.2754,5.2905,237200.0
2008-07-14 11:40:00,6.99,7.0,6.98,6.99,193000.0,5.2905,5.2981,5.283,5.2905,193000.0
2008-07-14 11:50:00,6.99,6.99,6.9,6.95,447000.0,5.2905,5.2905,5.2224,5.2603,447000.0
2008-07-14 12:00:00,6.95,6.95,6.9,6.9,358000.0,5.2603,5.2603,5.2224,5.2224,358000.0
2008-07-14 12:10:00,6.91,6.93,6.89,6.93,208600.0,5.23,5.2451,5.2149,5.2451,208600.0
2008-07-14 12:20:00,6.92,6.95,6.91,6.91,227600.0,5.2376,5.2603,5.23,5.23,227600.0
2008-07-14 12:30:00,6.91,6.92,6.89,6.92,370800.0,5.23,5.2376,5.2149,5.2376,370800.0
2008-07-14 12:40:00,6.92,6.93,6.92,6.93,147400.0,5.2376,5.2451,5.2376,5.2451,147400.0
2008-07-14 12:50:00,6.93,6.93,6.9,6.92,399800.0,5.2451,5.2451,5.2224,5.2376,399800.0
2008-07-14 13:00:00,6.92,6.93,6.89,6.9,269000.0,5.2376,5.2451,5.2149,5.2224,269000.0
2008-07-14 13:10:00,6.9,6.93,6.9,6.92,448600.0,5.2224,5.2451,5.2224,5.2376,448600.0
2008-07-14 13:20:00,6.93,6.95,6.93,6.95,435000.0,5.2451,5.2603,5.2451,5.2603,435000.0
2008-07-14 13:30:00,6.95,6.98,6.92,6.98,406600.0,5.2603,5.283,5.2376,5.283,406600.0
2008-07-14 13:40:00,6.98,7.01,6.97,7.0,1088400.0,5.283,5.3057,5.2754,5.2981,1088400.0
2008-07-14 13:50:00,7.0,7.01,6.99,7.01,927800.0,5.2981,5.3057,5.2905,5.3057,927800.0
2008-07-14 14:00:00,7.0,7.04,7.0,7.02,707400.0,5.2981,5.3284,5.2981,5.3133,707400.0
2008-07-14 14:10:00,7.02,7.04,7.02,7.02,485400.0,5.3133,5.3284,5.3133,5.3133,485400.0
2008-07-14 14:20:00,7.02,7.03,7.0,7.02,290800.0,5.3133,5.3208,5.2981,5.3133,290800.0
2008-07-14 14:30:00,7.03,7.03,7.01,7.01,318400.0,5.3208,5.3208,5.3057,5.3057,318400.0
2008-07-14 14:40:00,7.01,7.02,7.0,7.01,650400.0,5.3057,5.3133,5.2981,5.3057,650400.0
2008-07-14 14:50:00,7.01,7.02,7.0,7.0,430400.0,5.3057,5.3133,5.2981,5.2981,430400.0
2008-07-14 15:00:00,7.01,7.01,6.99,6.99,415000.0,5.3057,5.3057,5.2905,5.2905,415000.0
2008-07-14 15:10:00,6.99,6.99,6.97,6.99,393000.0,5.2905,5.2905,5.2754,5.2905,393000.0
2008-07-14 15:20:00,6.98,7.05,6.98,7.02,1378000.0,5.283,5.336,5.283,5.3133,1378000.0
2008-07-14 15:30:00,7.02,7.04,7.01,7.02,909800.0,5.3133,5.3284,5.3057,5.3133,909800.0
2008-07-14 15:40:00,7.02,7.04,7.0,7.04,2042400.0,5.3133,5.3284,5.2981,5.3284,2042400.0
2008-07-14 15:50:00,7.04,7.04,7.0,7.0,2693000.0,5.3284,5.3284,5.2981,5.2981,2693000.0
2008-07-15 09:30:00,6.88,6.93,6.84,6.86,936600.0,5.2073,5.2451,5.177,5.1922,936600.0
2008-07-15 09:40:00,6.87,6.9,6.86,6.9,524200.0,5.1997,5.2224,5.1922,5.2224,524200.0
2008-07-15 09:50:00,6.9,6.92,6.87,6.89,970400.0,5.2224,5.2376,5.1997,5.2149,970400.0
2008-07-15 10:00:00,6.89,6.9,6.79,6.8,1652200.0,5.2149,5.2224,5.1392,5.1467,1652200.0
2008-07-15 10:10:00,6.8,6.82,6.79,6.8,1321000.0,5.1467,5.1619,5.1392,5.1467,1321000.0
2008-07-15 10:20:00,6.8,6.81,6.74,6.75,1740000.0,5.1467,5.1543,5.1013,5.1089,1740000.0
2008-07-15 10:30:00,6.75,6.75,6.67,6.67,2177600.0,5.1089,5.1089,5.0483,5.0483,2177600.0
2008-07-15 10:40:00,6.67,6.75,6.67,6.71,1257600.0,5.0483,5.1089,5.0483,5.0786,1257600.0
2008-07-15 10:50:00,6.7,6.75,6.7,6.73,1410400.0,5.0711,5.1089,5.0711,5.0938,1410400.0
2008-07-15 11:00:00,6.73,6.77,6.71,6.74,2609400.0,5.0938,5.124,5.0786,5.1013,2609400.0
2008-07-15 11:10:00,6.74,6.78,6.71,6.78,1489800.0,5.1013,5.1316,5.0786,5.1316,1489800.0
2008-07-15 11:20:00,6.78,6.85,6.75,6.76,2564800.0,5.1316,5.1846,5.1089,5.1165,2564800.0
2008-07-15 11:30:00,6.76,6.85,6.76,6.84,1606000.0,5.1165,5.1846,5.1165,5.177,1606000.0
2008-07-15 11:40:00,6.84,6.86,6.82,6.84,1252000.0,5.177,5.1922,5.1619,5.177,1252000.0
2008-07-15 11:50:00,6.83,6.88,6.83,6.87,1156600.0,5.1694,5.2073,5.1694,5.1997,1156600.0
2008-07-15 12:00:00,6.88,6.89,6.82,6.85,1139000.0,5.2073,5.2149,5.1619,5.1846,1139000.0
2008-07-15 12:10:00,6.85,6.87,6.83,6.85,1203800.0,5.1846,5.1997,5.1694,5.1846,1203800.0
2008-07-15 12:20:00,6.85,6.88,6.82,6.87,1243400.0,5.1846,5.2073,5.1619,5.1997,1243400.0
2008-07-15 12:30:00,6.88,6.92,6.86,6.9,972200.0,5.2073,5.2376,5.1922,5.2224,972200.0
2008-07-15 12:40:00,6.9,6.93,6.86,6.86,492800.0,5.2224,5.2451,5.1922,5.1922,492800.0
2008-07-15 12:50:00,6.86,6.9,6.86,6.9,834600.0,5.1922,5.2224,5.1922,5.2224,834600.0
2008-07-15 13:00:00,6.9,6.93,6.88,6.91,1007000.0,5.2224,5.2451,5.2073,5.23,1007000.0
2008-07-15 13:10:00,6.91,6.93,6.88,6.89,691200.0,5.23,5.2451,5.2073,5.2149,691200.0
2008-07-15 13:20:00,6.89,6.89,6.85,6.86,951400.0,5.2149,5.2149,5.1846,5.1922,951400.0
2008-07-15 13:30:00,6.86,6.88,6.85,6.87,687800.0,5.1922,5.2073,5.1846,5.1997,687800.0
2008-07-15 13:40:00,6.86,6.9,6.86,6.9,751600.0,5.1922,5.2224,5.1922,5.2224,751600.0
2008-07-15 13:50:00,6.9,6.9,6.88,6.9,518200.0,5.2224,5.2224,5.2073,5.2224,518200.0
2008-07-15 14:00:00,6.9,6.91,6.88,6.89,488800.0,5.2224,5.23,5.2073,5.2149,488800.0
2008-07-15 14:10:00,6.89,6.9,6.85,6.88,1296600.0,5.2149,5.2224,5.1846,5.2073,1296600.0
2008-07-15 14:20:00,6.87,6.89,6.84,6.88,706200.0,5.1997,5.2149,5.177,5.2073,706200.0
2008-07-15 14:30:00,6.88,6.9,6.86,6.86,445800.0,5.2073,5.2224,5.1922,5.1922,445800.0
2008-07-15 14:40:00,6.86,6.89,6.85,6.87,748400.0,5.1922,5.2149,5.1846,5.1997,748400.0
2008-07-15 14:50:00,6.87,6.89,6.85,6.88,761600.0,5.1997,5.2149,5.1846,5.2073,761600.0
2008-07-15 15:00:00,6.88,6.91,6.87,6.89,1289200.0,5.2073,5.23,5.1997,5.2149,1289200.0
2008-07-15 15:10:00,6.9,6.91,6.85,6.88,803000.0,5.2224,5.23,5.1846,5.2073,803000.0
2008-07-15 15:20:00,6.87,6.88,6.81,6.81,908600.0,5.1997,5.2073,5.1543,5.1543,908600.0
2008-07-15 15:30:00,6.82,6.85,6.8,6.81,1573800.0,5.1619,5.1846,5.1467,5.1543,1573800.0
2008-07-15 15:40:00,6.81,6.82,6.77,6.77,1568600.0,5.1543,5.1619,5.124,5.124,1568600.0
2008-07-15 15:50:00,6.77,6.81,6.76,6.79,3506200.0,5.124,5.1543,5.1165,5.1392,3506200.0
2008-07-16 09:30:00,6.81,6.81,6.72,6.79,856800.0,5.1543,5.1543,5.0862,5.1392,856800.0
2008-07-16 09:40:00,6.79,6.81,6.76,6.81,870600.0,5.1392,5.1543,5.1165,5.1543,870600.0
2008-07-16 09:50:00,6.81,6.93,6.79,6.85,1458800.0,5.1543,5.2451,5.1392,5.1846,1458800.0
2008-07-16 10:00:00,6.85,6.93,6.84,6.88,646400.0,5.1846,5.2451,5.177,5.2073,646400.0
2008-07-16 10:10:00,6.88,6.91,6.87,6.9,714000.0,5.2073,5.23,5.1997,5.2224,714000.0
2008-07-16 10:20:00,6.9,6.92,6.88,6.92,1222000.0,5.2224,5.2376,5.2073,5.2376,1222000.0
2008-07-16 10:30:00,6.92,7.0,6.89,7.0,1474000.0,5.2376,5.2981,5.2149,5.2981,1474000.0
2008-07-16 10:40:00,7.0,7.1,7.0,7.01,1285000.0,5.2981,5.3738,5.2981,5.3057,1285000.0
2008-07-16 10:50:00,7.02,7.06,7.0,7.01,746400.0,5.3133,5.3435,5.2981,5.3057,746400.0
2008-07-16 11:00:00,7.01,7.14,7.01,7.13,1166200.0,5.3057,5.4041,5.3057,5.3965,1166200.0
2008-07-16 11:10:00,7.13,7.15,7.1,7.1,1090600.0,5.3965,5.4116,5.3738,5.3738,1090600.0
2008-07-16 11:20:00,7.1,7.12,7.08,7.08,1057000.0,5.3738,5.3889,5.3587,5.3587,1057000.0
2008-07-16 11:30:00,7.08,7.11,7.06,7.07,1175800.0,5.3587,5.3814,5.3435,5.3511,1175800.0
2008-07-16 11:40:00,7.07,7.09,7.04,7.06,863800.0,5.3511,5.3662,5.3284,5.3435,863800.0
2008-07-16 11:50:00,7.06,7.09,7.06,7.08,576400.0,5.3435,5.3662,5.3435,5.3587,576400.0
2008-07-16 12:00:00,7.08,7.08,7.03,7.03,445800.0,5.3587,5.3587,5.3208,5.3208,445800.0
2008-07-16 12:10:00,7.03,7.07,7.01,7.06,396200.0,5.3208,5.3511,5.3057,5.3435,396200.0
2008-07-16 12:20:00,7.06,7.11,7.04,7.1,553800.0,5.3435,5.3814,5.3284,5.3738,553800.0
2008-07-16 12:30:00,7.09,7.1,7.07,7.08,357200.0,5.3662,5.3738,5.3511,5.3587,357200.0
2008-07-16 12:40:00,7.07,7.1,7.06,7.07,436800.0,5.3511,5.3738,5.3435,5.3511,436800.0
2008-07-16 12:50:00,7.06,7.1,7.05,7.1,388600.0,5.3435,5.3738,5.336,5.3738,388600.0
2008-07-16 13:00:00,7.1,7.13,7.1,7.11,335000.0,5.3738,5.3965,5.3738,5.3814,335000.0
2008-07-16 13:10:00,7.11,7.11,7.09,7.11,261400.0,5.3814,5.3814,5.3662,5.3814,261400.0
2008-07-16 13:20:00,7.1,7.14,7.09,7.12,594400.0,5.3738,5.4041,5.3662,5.3889,594400.0
2008-07-16 13:30:00,7.12,7.13,7.12,7.12,422400.0,5.3889,5.3965,5.3889,5.3889,422400.0
2008-07-16 13:40:00,7.12,7.13,7.11,7.11,249200.0,5.3889,5.3965,5.3814,5.3814,249200.0
2008-07-16 13:50:00,7.11,7.13,7.1,7.1,494600.0,5.3814,5.3965,5.3738,5.3738,494600.0
2008-07-16 14:00:00,7.1,7.12,7.07,7.08,922400.0,5.3738,5.3889,5.3511,5.3587,922400.0
2008-07-16 14:10:00,7.09,7.15,7.08,7.15,454000.0,5.3662,5.4116,5.3587,5.4116,454000.0
2008-07-16 14:20:00,7.15,7.16,7.13,7.15,393200.0,5.4116,5.4192,5.3965,5.4116,393200.0
2008-07-16 14:30:00,7.15,7.18,7.15,7.18,407000.0,5.4116,5.4344,5.4116,5.4344,407000.0
2008-07-16 14:40:00,7.18,7.18,7.15,7.17,427400.0,5.4344,5.4344,5.4116,5.4268,427400.0
2008-07-16 14:50:00,7.17,7.23,7.17,7.22,711800.0,5.4268,5.4722,5.4268,5.4646,711800.0
2008-07-16 15:00:00,7.22,7.24,7.19,7.2,706200.0,5.4646,5.4798,5.4419,5.4495,706200.0
2008-07-16 15:10:00,7.2,7.21,7.17,7.18,378000.0,5.4495,5.4571,5.4268,5.4344,378000.0
2008-07-16 15:20:00,7.18,7.22,7.18,7.19,585400.0,5.4344,5.4646,5.4344,5.4419,585400.0
2008-07-16 15:30:00,7.2,7.2,7.16,7.18,864600.0,5.4495,5.4495,5.4192,5.4344,864600.0
2008-07-16 15:40:00,7.18,7.18,7.15,7.16,941400.0,5.4344,5.4344,5.4116,5.4192,941400.0
2008-07-16 15:50:00,7.15,7.18,7.15,7.17,1883400.0,5.4116,5.4344,5.4116,5.4268,1883400.0
2008-07-17 09:30:00,6.92,7.15,6.89,7.1,1702600.0,5.2376,5.4116,5.2149,5.3738,1702600.0
2008-07-17 09:40:00,7.1,7.24,7.07,7.07,1087400.0,5.3738,5.4798,5.3511,5.3511,1087400.0
2008-07-17 09:50:00,7.07,7.1,6.96,6.97,593400.0,5.3511,5.3738,5.2678,5.2754,593400.0
2008-07-17 10:00:00,6.97,7.01,6.93,6.95,1068000.0,5.2754,5.3057,5.2451,5.2603,1068000.0
2008-07-17 10:10:00,6.95,7.02,6.95,6.99,592400.0,5.2603,5.3133,5.2603,5.2905,592400.0
2008-07-17 10:20:00,6.99,7.01,6.92,6.95,513200.0,5.2905,5.3057,5.2376,5.2603,513200.0
2008-07-17 10:30:00,6.95,7.04,6.93,7.01,739000.0,5.2603,5.3284,5.2451,5.3057,739000.0
2008-07-17 10:40:00,7.0,7.02,6.94,7.01,695400.0,5.2981,5.3133,5.2527,5.3057,695400.0
2008-07-17 10:50:00,7.01,7.01,6.99,7.01,328200.0,5.3057,5.3057,5.2905,5.3057,328200.0
2008-07-17 11:00:00,7.01,7.01,6.93,6.95,573000.0,5.3057,5.3057,5.2451,5.2603,573000.0
2008-07-17 11:10:00,6.95,6.99,6.92,6.98,436200.0,5.2603,5.2905,5.2376,5.283,436200.0
2008-07-17 11:20:00,6.98,7.05,6.97,7.05,483800.0,5.283,5.336,5.2754,5.336,483800.0
2008-07-17 11:30:00,7.04,7.06,7.01,7.05,655800.0,5.3284,5.3435,5.3057,5.336,655800.0
2008-07-17 11:40:00,7.05,7.08,7.03,7.06,693400.0,5.336,5.3587,5.3208,5.3435,693400.0
2008-07-17 11:50:00,7.06,7.07,7.05,7.06,311400.0,5.3435,5.3511,5.336,5.3435,311400.0
2008-07-17 12:00:00,7.06,7.06,6.99,7.01,745800.0,5.3435,5.3435,5.2905,5.3057,745800.0
2008-07-17 12:10:00,7.01,7.03,7.0,7.03,459800.0,5.3057,5.3208,5.2981,5.3208,459800.0
2008-07-17 12:20:00,7.03,7.03,7.02,7.02,250600.0,5.3208,5.3208,5.3133,5.3133,250600.0
2008-07-17 12:30:00,7.02,7.02,6.98,6.98,306000.0,5.3133,5.3133,5.283,5.283,306000.0
2008-07-17 12:40:00,6.98,7.0,6.97,7.0,241400.0,5.283,5.2981,5.2754,5.2981,241400.0
2008-07-17 12:50:00,7.0,7.02,6.99,7.01,519600.0,5.2981,5.3133,5.2905,5.3057,519600.0
2008-07-17 13:00:00,7.01,7.02,6.97,7.02,850000.0,5.3057,5.3133,5.2754,5.3133,850000.0
2008-07-17 13:10:00,7.02,7.13,7.02,7.13,485600.0,5.3133,5.3965,5.3133,5.3965,485600.0
2008-07-17 13:20:00,7.13,7.13,7.1,7.11,341600.0,5.3965,5.3965,5.3738,5.3814,341600.0
2008-07-17 13:30:00,7.11,7.18,7.1,7.18,427400.0,5.3814,5.4344,5.3738,5.4344,427400.0
2008-07-17 13:40:00,7.18,7.2,7.17,7.19,474800.0,5.4344,5.4495,5.4268,5.4419,474800.0
2008-07-17 13:50:00,7.19,7.19,7.18,7.18,203000.0,5.4419,5.4419,5.4344,5.4344,203000.0
2008-07-17 14:00:00,7.19,7.21,7.18,7.2,362000.0,5.4419,5.4571,5.4344,5.4495,362000.0
2008-07-17 14:10:00,7.2,7.22,7.2,7.22,257600.0,5.4495,5.4646,5.4495,5.4646,257600.0
2008-07-17 14:20:00,7.22,7.25,7.22,7.24,607600.0,5.4646,5.4873,5.4646,5.4798,607600.0
2008-07-17 14:30:00,7.25,7.25,7.19,7.2,434600.0,5.4873,5.4873,5.4419,5.4495,434600.0
2008-07-17 14:40:00,7.19,7.22,7.19,7.2,498400.0,5.4419,5.4646,5.4419,5.4495,498400.0
2008-07-17 14:50:00,7.2,7.22,7.17,7.18,505800.0,5.4495,5.4646,5.4268,5.4344,505800.0
2008-07-17 15:00:00,7.18,7.21,7.18,7.18,499000.0,5.4344,5.4571,5.4344,5.4344,499000.0
2008-07-17 15:10:00,7.18,7.21,7.18,7.21,347600.0,5.4344,5.4571,5.4344,5.4571,347600.0
2008-07-17 15:20:00,7.2,7.24,7.2,7.23,953600.0,5.4495,5.4798,5.4495,5.4722,953600.0
2008-07-17 15:30:00,7.23,7.24,7.18,7.2,2236000.0,5.4722,5.4798,5.4344,5.4495,2236000.0
2008-07-17 15:40:00,7.2,7.21,7.18,7.21,1075000.0,5.4495,5.4571,5.4344,5.4571,1075000.0
2008-07-17 15:50:00,7.21,7.21,7.18,7.2,1357000.0,5.4571,5.4571,5.4344,5.4495,1357000.0
2008-07-18 09:30:00,7.2,7.28,7.16,7.19,3741400.0,5.4495,5.51,5.4192,5.4419,3741400.0
2008-07-18 09:40:00,7.19,7.19,7.08,7.16,671000.0,5.4419,5.4419,5.3587,5.4192,671000.0
2008-07-18 09:50:00,7.16,7.16,7.08,7.14,452800.0,5.4192,5.4192,5.3587,5.4041,452800.0
2008-07-18 10:00:00,7.14,7.2,7.14,7.2,582600.0,5.4041,5.4495,5.4041,5.4495,582600.0
2008-07-18 10:10:00,7.2,7.23,7.19,7.22,469000.0,5.4495,5.4722,5.4419,5.4646,469000.0
2008-07-18 10:20:00,7.22,7.28,7.19,7.27,640600.0,5.4646,5.51,5.4419,5.5025,640600.0
2008-07-18 10:30:00,7.27,7.27,7.18,7.18,488400.0,5.5025,5.5025,5.4344,5.4344,488400.0
2008-07-18 10:40:00,7.18,7.26,7.16,7.25,458600.0,5.4344,5.4949,5.4192,5.4873,458600.0
2008-07-18 10:50:00,7.25,7.28,7.22,7.22,503200.0,5.4873,5.51,5.4646,5.4646,503200.0
2008-07-18 11:00:00,7.22,7.24,7.21,7.22,396800.0,5.4646,5.4798,5.4571,5.4646,396800.0
2008-07-18 11:10:00,7.22,7.29,7.22,7.28,640800.0,5.4646,5.5176,5.4646,5.51,640800.0
2008-07-18 11:20:00,7.28,7.29,7.24,7.24,321800.0,5.51,5.5176,5.4798,5.4798,321800.0
2008-07-18 11:30:00,7.25,7.27,7.24,7.26,258000.0,5.4873,5.5025,5.4798,5.4949,258000.0
2008-07-18 11:40:00,7.26,7.29,7.25,7.25,371000.0,5.4949,5.5176,5.4873,5.4873,371000.0
2008-07-18 11:50:00,7.25,7.26,7.2,7.21,260000.0,5.4873,5.4949,5.4495,5.4571,260000.0
2008-07-18 12:00:00,7.21,7.24,7.21,7.21,140400.0,5.4571,5.4798,5.4571,5.4571,140400.0
2008-07-18 12:10:00,7.22,7.22,7.16,7.18,391400.0,5.4646,5.4646,5.4192,5.4344,391400.0
2008-07-18 12:20:00,7.17,7.2,7.17,7.2,188400.0,5.4268,5.4495,5.4268,5.4495,188400.0
2008-07-18 12:30:00,7.19,7.2,7.15,7.16,199800.0,5.4419,5.4495,5.4116,5.4192,199800.0
2008-07-18 12:40:00,7.16,7.16,7.15,7.15,117200.0,5.4192,5.4192,5.4116,5.4116,117200.0
2008-07-18 12:50:00,7.15,7.15,7.11,7.12,249200.0,5.4116,5.4116,5.3814,5.3889,249200.0
2008-07-18 13:00:00,7.12,7.14,7.12,7.13,209400.0,5.3889,5.4041,5.3889,5.3965,209400.0
2008-07-18 13:10:00,7.13,7.16,7.12,7.16,275200.0,5.3965,5.4192,5.3889,5.4192,275200.0
2008-07-18 13:20:00,7.15,7.18,7.14,7.16,209600.0,5.4116,5.4344,5.4041,5.4192,209600.0
2008-07-18 13:30:00,7.17,7.19,7.14,7.18,307800.0,5.4268,5.4419,5.4041,5.4344,307800.0
2008-07-18 13:40:00,7.18,7.19,7.16,7.17,141000.0,5.4344,5.4419,5.4192,5.4268,141000.0
2008-07-18 13:50:00,7.17,7.18,7.15,7.15,174200.0,5.4268,5.4344,5.4116,5.4116,174200.0
2008-07-18 14:00:00,7.15,7.16,7.13,7.15,237400.0,5.4116,5.4192,5.3965,5.4116,237400.0
2008-07-18 14:10:00,7.14,7.19,7.14,7.19,238800.0,5.4041,5.4419,5.4041,5.4419,238800.0
2008-07-18 14:20:00,7.19,7.2,7.16,7.17,155200.0,5.4419,5.4495,5.4192,5.4268,155200.0
2008-07-18 14:30:00,7.17,7.17,7.14,7.14,174000.0,5.4268,5.4268,5.4041,5.4041,174000.0
2008-07-18 14:40:00,7.14,7.16,7.13,7.13,301800.0,5.4041,5.4192,5.3965,5.3965,301800.0
2008-07-18 14:50:00,7.13,7.15,7.11,7.15,296200.0,5.3965,5.4116,5.3814,5.4116,296200.0
2008-07-18 15:00:00,7.14,7.15,7.14,7.15,265600.0,5.4041,5.4116,5.4041,5.4116,265600.0
2008-07-18 15:10:00,7.15,7.17,7.14,7.15,424000.0,5.4116,5.4268,5.4041,5.4116,424000.0
2008-07-18 15:20:00,7.15,7.18,7.15,7.18,300400.0,5.4116,5.4344,5.4116,5.4344,300400.0
2008-07-18 15:30:00,7.18,7.21,7.18,7.2,744400.0,5.4344,5.4571,5.4344,5.4495,744400.0
2008-07-18 15:40:00,7.21,7.22,7.18,7.2,581800.0,5.4571,5.4646,5.4344,5.4495,581800.0
2008-07-18 15:50:00,7.2,7.21,7.17,7.18,944800.0,5.4495,5.4571,5.4268,5.4344,944800.0
2008-07-21 09:30:00,7.18,7.22,7.12,7.18,588000.0,5.4344,5.4646,5.3889,5.4344,588000.0
2008-07-21 09:40:00,7.18,7.24,7.18,7.23,284600.0,5.4344,5.4798,5.4344,5.4722,284600.0
2008-07-21 09:50:00,7.23,7.24,7.18,7.22,263000.0,5.4722,5.4798,5.4344,5.4646,263000.0
2008-07-21 10:00:00,7.22,7.24,7.12,7.14,529200.0,5.4646,5.4798,5.3889,5.4041,529200.0
2008-07-21 10:10:00,7.14,7.2,7.14,7.18,200600.0,5.4041,5.4495,5.4041,5.4344,200600.0
2008-07-21 10:20:00,7.19,7.19,7.14,7.15,240600.0,5.4419,5.4419,5.4041,5.4116,240600.0
2008-07-21 10:30:00,7.15,7.15,7.13,7.15,246800.0,5.4116,5.4116,5.3965,5.4116,246800.0
2008-07-21 10:40:00,7.14,7.18,7.14,7.17,319400.0,5.4041,5.4344,5.4041,5.4268,319400.0
2008-07-21 10:50:00,7.17,7.18,7.13,7.15,539800.0,5.4268,5.4344,5.3965,5.4116,539800.0
2008-07-21 11:00:00,7.15,7.17,7.12,7.17,279000.0,5.4116,5.4268,5.3889,5.4268,279000.0
2008-07-21 11:10:00,7.17,7.17,7.13,7.14,407200.0,5.4268,5.4268,5.3965,5.4041,407200.0
2008-07-21 11:20:00,7.14,7.17,7.13,7.14,388000.0,5.4041,5.4268,5.3965,5.4041,388000.0
2008-07-21 11:30:00,7.14,7.14,7.08,7.09,297800.0,5.4041,5.4041,5.3587,5.3662,297800.0
2008-07-21 11:40:00,7.1,7.12,7.09,7.1,440200.0,5.3738,5.3889,5.3662,5.3738,440200.0
2008-07-21 11:50:00,7.1,7.1,7.05,7.06,276400.0,5.3738,5.3738,5.336,5.3435,276400.0
2008-07-21 12:00:00,7.06,7.06,7.04,7.05,197800.0,5.3435,5.3435,5.3284,5.336,197800.0
2008-07-21 12:10:00,7.05,7.06,7.03,7.04,139800.0,5.336,5.3435,5.3208,5.3284,139800.0
2008-07-21 12:20:00,7.04,7.09,7.03,7.08,249200.0,5.3284,5.3662,5.3208,5.3587,249200.0
2008-07-21 12:30:00,7.09,7.1,7.07,7.09,287800.0,5.3662,5.3738,5.3511,5.3662,287800.0
2008-07-21 12:40:00,7.09,7.1,7.06,7.07,204400.0,5.3662,5.3738,5.3435,5.3511,204400.0
2008-07-21 12:50:00,7.07,7.07,7.04,7.05,201600.0,5.3511,5.3511,5.3284,5.336,201600.0
2008-07-21 13:00:00,7.05,7.07,7.04,7.06,351400.0,5.336,5.3511,5.3284,5.3435,351400.0
2008-07-21 13:10:00,7.06,7.08,7.05,7.08,301800.0,5.3435,5.3587,5.336,5.3587,301800.0
2008-07-21 13:20:00,7.08,7.11,7.07,7.1,308000.0,5.3587,5.3814,5.3511,5.3738,308000.0
2008-07-21 13:30:00,7.1,7.13,7.08,7.13,266800.0,5.3738,5.3965,5.3587,5.3965,266800.0
2008-07-21 13:40:00,7.13,7.13,7.09,7.1,289400.0,5.3965,5.3965,5.3662,5.3738,289400.0
2008-07-21 13:50:00,7.1,7.13,7.09,7.11,254600.0,5.3738,5.3965,5.3662,5.3814,254600.0
2008-07-21 14:00:00,7.11,7.11,7.07,7.08,284600.0,5.3814,5.3814,5.3511,5.3587,284600.0
2008-07-21 14:10:00,7.08,7.1,7.08,7.1,160400.0,5.3587,5.3738,5.3587,5.3738,160400.0
2008-07-21 14:20:00,7.1,7.1,7.07,7.07,272200.0,5.3738,5.3738,5.3511,5.3511,272200.0
2008-07-21 14:30:00,7.07,7.08,7.06,7.07,385400.0,5.3511,5.3587,5.3435,5.3511,385400.0
2008-07-21 14:40:00,7.06,7.06,7.05,7.05,184600.0,5.3435,5.3435,5.336,5.336,184600.0
2008-07-21 14:50:00,7.05,7.05,7.04,7.04,191600.0,5.336,5.336,5.3284,5.3284,191600.0
2008-07-21 15:00:00,7.04,7.06,7.02,7.04,587600.0,5.3284,5.3435,5.3133,5.3284,587600.0
2008-07-21 15:10:00,7.04,7.05,7.03,7.04,301400.0,5.3284,5.336,5.3208,5.3284,301400.0
2008-07-21 15:20:00,7.05,7.07,7.03,7.04,292200.0,5.336,5.3511,5.3208,5.3284,292200.0
2008-07-21 15:30:00,7.04,7.06,7.04,7.06,248000.0,5.3284,5.3435,5.3284,5.3435,248000.0
2008-07-21 15:40:00,7.06,7.08,7.04,7.05,635000.0,5.3435,5.3587,5.3284,5.336,635000.0
2008-07-21 15:50:00,7.05,7.06,7.04,7.05,828600.0,5.336,5.3435,5.3284,5.336,828600.0
2008-07-22 09:30:00,7.06,7.16,7.02,7.14,823200.0,5.3435,5.4192,5.3133,5.4041,823200.0
2008-07-22 09:40:00,7.13,7.13,7.07,7.1,359200.0,5.3965,5.3965,5.3511,5.3738,359200.0
2008-07-22 09:50:00,7.1,7.19,7.1,7.16,798600.0,5.3738,5.4419,5.3738,5.4192,798600.0
2008-07-22 10:00:00,7.16,7.27,7.16,7.23,532400.0,5.4192,5.5025,5.4192,5.4722,532400.0
2008-07-22 10:10:00,7.23,7.33,7.22,7.33,466800.0,5.4722,5.5479,5.4646,5.5479,466800.0
2008-07-22 10:20:00,7.33,7.33,7.27,7.27,370000.0,5.5479,5.5479,5.5025,5.5025,370000.0
2008-07-22 10:30:00,7.27,7.27,7.24,7.25,336000.0,5.5025,5.5025,5.4798,5.4873,336000.0
2008-07-22 10:40:00,7.25,7.3,7.23,7.25,744000.0,5.4873,5.5252,5.4722,5.4873,744000.0
2008-07-22 10:50:00,7.25,7.25,7.21,7.23,407200.0,5.4873,5.4873,5.4571,5.4722,407200.0
2008-07-22 11:00:00,7.24,7.3,7.24,7.29,345200.0,5.4798,5.5252,5.4798,5.5176,345200.0
2008-07-22 11:10:00,7.3,7.3,7.27,7.28,256400.0,5.5252,5.5252,5.5025,5.51,256400.0
2008-07-22 11:20:00,7.28,7.35,7.28,7.35,324400.0,5.51,5.563,5.51,5.563,324400.0
2008-07-22 11:30:00,7.35,7.37,7.33,7.34,1083600.0,5.563,5.5782,5.5479,5.5555,1083600.0
2008-07-22 11:40:00,7.34,7.37,7.34,7.34,379400.0,5.5555,5.5782,5.5555,5.5555,379400.0
2008-07-22 11:50:00,7.34,7.35,7.3,7.31,152400.0,5.5555,5.563,5.5252,5.5327,152400.0
2008-07-22 12:00:00,7.32,7.35,7.31,7.35,138200.0,5.5403,5.563,5.5327,5.563,138200.0
2008-07-22 12:10:00,7.35,7.37,7.34,7.35,530800.0,5.563,5.5782,5.5555,5.563,530800.0
2008-07-22 12:20:00,7.36,7.37,7.33,7.34,270800.0,5.5706,5.5782,5.5479,5.5555,270800.0
2008-07-22 12:30:00,7.34,7.35,7.33,7.35,516200.0,5.5555,5.563,5.5479,5.563,516200.0
2008-07-22 12:40:00,7.34,7.39,7.34,7.38,756200.0,5.5555,5.5933,5.5555,5.5857,756200.0
2008-07-22 12:50:00,7.38,7.43,7.38,7.43,1066000.0,5.5857,5.6236,5.5857,5.6236,1066000.0
2008-07-22 13:00:00,7.43,7.45,7.42,7.45,1007800.0,5.6236,5.6387,5.616,5.6387,1007800.0
2008-07-22 13:10:00,7.45,7.46,7.43,7.43,717600.0,5.6387,5.6463,5.6236,5.6236,717600.0
2008-07-22 13:20:00,7.43,7.47,7.42,7.44,893000.0,5.6236,5.6538,5.616,5.6311,893000.0
2008-07-22 13:30:00,7.43,7.46,7.41,7.45,504200.0,5.6236,5.6463,5.6084,5.6387,504200.0
2008-07-22 13:40:00,7.45,7.47,7.45,7.46,633000.0,5.6387,5.6538,5.6387,5.6463,633000.0
2008-07-22 13:50:00,7.46,7.52,7.46,7.51,978200.0,5.6463,5.6917,5.6463,5.6841,978200.0
2008-07-22 14:00:00,7.51,7.51,7.47,7.48,446600.0,5.6841,5.6841,5.6538,5.6614,446600.0
2008-07-22 14:10:00,7.48,7.48,7.43,7.44,706000.0,5.6614,5.6614,5.6236,5.6311,706000.0
2008-07-22 14:20:00,7.43,7.5,7.43,7.5,1214800.0,5.6236,5.6766,5.6236,5.6766,1214800.0
2008-07-22 14:30:00,7.5,7.54,7.5,7.52,904400.0,5.6766,5.7068,5.6766,5.6917,904400.0
2008-07-22 14:40:00,7.51,7.55,7.51,7.53,682400.0,5.6841,5.7144,5.6841,5.6993,682400.0
2008-07-22 14:50:00,7.54,7.54,7.49,7.49,1081200.0,5.7068,5.7068,5.669,5.669,1081200.0
2008-07-22 15:00:00,7.49,7.5,7.45,7.45,1042600.0,5.669,5.6766,5.6387,5.6387,1042600.0
2008-07-22 15:10:00,7.45,7.48,7.45,7.47,1694000.0,5.6387,5.6614,5.6387,5.6538,1694000.0
2008-07-22 15:20:00,7.47,7.5,7.46,7.5,1467200.0,5.6538,5.6766,5.6463,5.6766,1467200.0
2008-07-22 15:30:00,7.49,7.53,7.47,7.53,1062200.0,5.669,5.6993,5.6538,5.6993,1062200.0
2008-07-22 15:40:00,7.53,7.58,7.53,7.55,1996800.0,5.6993,5.7371,5.6993,5.7144,1996800.0
2008-07-22 15:50:00,7.55,7.6,7.55,7.57,1692400.0,5.7144,5.7522,5.7144,5.7295,1692400.0
2008-07-23 09:30:00,7.62,7.62,7.52,7.52,445200.0,5.7674,5.7674,5.6917,5.6917,445200.0
2008-07-23 09:40:00,7.53,7.58,7.51,7.56,511200.0,5.6993,5.7371,5.6841,5.722,511200.0
2008-07-23 09:50:00,7.56,7.65,7.56,7.64,684800.0,5.722,5.7901,5.722,5.7825,684800.0
2008-07-23 10:00:00,7.65,7.74,7.63,7.72,948000.0,5.7901,5.8582,5.7749,5.8431,948000.0
2008-07-23 10:10:00,7.73,7.82,7.72,7.82,1083600.0,5.8506,5.9188,5.8431,5.9188,1083600.0
2008-07-23 10:20:00,7.82,7.92,7.81,7.89,1245800.0,5.9188,5.9944,5.9112,5.9717,1245800.0
2008-07-23 10:30:00,7.89,8.0,7.89,7.97,1438400.0,5.9717,6.055,5.9717,6.0323,1438400.0
2008-07-23 10:40:00,7.98,8.02,7.93,7.97,1345600.0,6.0399,6.0701,6.002,6.0323,1345600.0
2008-07-23 10:50:00,7.98,7.99,7.87,7.87,1110400.0,6.0399,6.0474,5.9566,5.9566,1110400.0
2008-07-23 11:00:00,7.87,7.87,7.73,7.77,887000.0,5.9566,5.9566,5.8506,5.8809,887000.0
2008-07-23 11:10:00,7.77,7.83,7.76,7.76,951800.0,5.8809,5.9263,5.8733,5.8733,951800.0
2008-07-23 11:20:00,7.76,7.79,7.73,7.79,778400.0,5.8733,5.896,5.8506,5.896,778400.0
2008-07-23 11:30:00,7.78,7.79,7.74,7.74,440800.0,5.8885,5.896,5.8582,5.8582,440800.0
2008-07-23 11:40:00,7.74,7.75,7.71,7.71,1364400.0,5.8582,5.8658,5.8355,5.8355,1364400.0
2008-07-23 11:50:00,7.71,7.72,7.64,7.66,1525200.0,5.8355,5.8431,5.7825,5.7977,1525200.0
2008-07-23 12:00:00,7.66,7.7,7.65,7.65,1740800.0,5.7977,5.8279,5.7901,5.7901,1740800.0
2008-07-23 12:10:00,7.66,7.66,7.56,7.56,1253000.0,5.7977,5.7977,5.722,5.722,1253000.0
2008-07-23 12:20:00,7.56,7.56,7.53,7.56,1075200.0,5.722,5.722,5.6993,5.722,1075200.0
2008-07-23 12:30:00,7.56,7.56,7.51,7.55,716600.0,5.722,5.722,5.6841,5.7144,716600.0
2008-07-23 12:40:00,7.55,7.57,7.55,7.57,430000.0,5.7144,5.7295,5.7144,5.7295,430000.0
2008-07-23 12:50:00,7.57,7.61,7.57,7.59,625000.0,5.7295,5.7598,5.7295,5.7447,625000.0
2008-07-23 13:00:00,7.59,7.6,7.53,7.53,670200.0,5.7447,5.7522,5.6993,5.6993,670200.0
2008-07-23 13:10:00,7.53,7.58,7.53,7.58,683400.0,5.6993,5.7371,5.6993,5.7371,683400.0
2008-07-23 13:20:00,7.58,7.63,7.58,7.61,478400.0,5.7371,5.7749,5.7371,5.7598,478400.0
2008-07-23 13:30:00,7.61,7.63,7.58,7.63,674800.0,5.7598,5.7749,5.7371,5.7749,674800.0
2008-07-23 13:40:00,7.63,7.67,7.62,7.63,549000.0,5.7749,5.8052,5.7674,5.7749,549000.0
2008-07-23 13:50:00,7.63,7.64,7.55,7.6,510600.0,5.7749,5.7825,5.7144,5.7522,510600.0
2008-07-23 14:00:00,7.6,7.66,7.59,7.65,461000.0,5.7522,5.7977,5.7447,5.7901,461000.0
2008-07-23 14:10:00,7.65,7.65,7.61,7.63,1245200.0,5.7901,5.7901,5.7598,5.7749,1245200.0
2008-07-23 14:20:00,7.63,7.71,7.63,7.71,561000.0,5.7749,5.8355,5.7749,5.8355,561000.0
2008-07-23 14:30:00,7.71,7.72,7.66,7.68,665800.0,5.8355,5.8431,5.7977,5.8128,665800.0
2008-07-23 14:40:00,7.68,7.72,7.67,7.68,521400.0,5.8128,5.8431,5.8052,5.8128,521400.0
2008-07-23 14:50:00,7.68,7.73,7.68,7.71,495800.0,5.8128,5.8506,5.8128,5.8355,495800.0
2008-07-23 15:00:00,7.71,7.72,7.68,7.72,424400.0,5.8355,5.8431,5.8128,5.8431,424400.0
2008-07-23 15:10:00,7.72,7.73,7.67,7.68,1044200.0,5.8431,5.8506,5.8052,5.8128,1044200.0
2008-07-23 15:20:00,7.68,7.71,7.66,7.67,838000.0,5.8128,5.8355,5.7977,5.8052,838000.0
2008-07-23 15:30:00,7.67,7.7,7.67,7.68,867400.0,5.8052,5.8279,5.8052,5.8128,867400.0
2008-07-23 15:40:00,7.68,7.7,7.67,7.7,818200.0,5.8128,5.8279,5.8052,5.8279,818200.0
2008-07-23 15:50:00,7.7,7.73,7.69,7.71,1428600.0,5.8279,5.8506,5.8204,5.8355,1428600.0
2008-07-24 09:30:00,7.58,7.61,7.5,7.51,763000.0,5.7371,5.7598,5.6766,5.6841,763000.0
2008-07-24 09:40:00,7.51,7.53,7.41,7.45,680400.0,5.6841,5.6993,5.6084,5.6387,680400.0
2008-07-24 09:50:00,7.44,7.47,7.36,7.44,742800.0,5.6311,5.6538,5.5706,5.6311,742800.0
2008-07-24 10:00:00,7.43,7.44,7.37,7.38,783400.0,5.6236,5.6311,5.5782,5.5857,783400.0
2008-07-24 10:10:00,7.38,7.43,7.34,7.41,615400.0,5.5857,5.6236,5.5555,5.6084,615400.0
2008-07-24 10:20:00,7.41,7.47,7.38,7.46,489000.0,5.6084,5.6538,5.5857,5.6463,489000.0
2008-07-24 10:30:00,7.46,7.48,7.43,7.45,602400.0,5.6463,5.6614,5.6236,5.6387,602400.0
2008-07-24 10:40:00,7.45,7.47,7.42,7.45,613200.0,5.6387,5.6538,5.616,5.6387,613200.0
2008-07-24 10:50:00,7.45,7.52,7.45,7.51,769600.0,5.6387,5.6917,5.6387,5.6841,769600.0
2008-07-24 11:00:00,7.5,7.51,7.44,7.44,437600.0,5.6766,5.6841,5.6311,5.6311,437600.0
2008-07-24 11:10:00,7.44,7.51,7.44,7.5,368600.0,5.6311,5.6841,5.6311,5.6766,368600.0
2008-07-24 11:20:00,7.5,7.5,7.46,7.47,260000.0,5.6766,5.6766,5.6463,5.6538,260000.0
2008-07-24 11:30:00,7.46,7.51,7.42,7.5,738200.0,5.6463,5.6841,5.616,5.6766,738200.0
2008-07-24 11:40:00,7.5,7.52,7.49,7.51,847200.0,5.6766,5.6917,5.669,5.6841,847200.0
2008-07-24 11:50:00,7.51,7.54,7.51,7.52,388000.0,5.6841,5.7068,5.6841,5.6917,388000.0
2008-07-24 12:00:00,7.52,7.53,7.49,7.5,538200.0,5.6917,5.6993,5.669,5.6766,538200.0
2008-07-24 12:10:00,7.5,7.51,7.45,7.45,310200.0,5.6766,5.6841,5.6387,5.6387,310200.0
2008-07-24 12:20:00,7.45,7.45,7.41,7.42,274800.0,5.6387,5.6387,5.6084,5.616,274800.0
2008-07-24 12:30:00,7.42,7.43,7.4,7.42,402400.0,5.616,5.6236,5.6009,5.616,402400.0
2008-07-24 12:40:00,7.42,7.43,7.41,7.42,404400.0,5.616,5.6236,5.6084,5.616,404400.0
2008-07-24 12:50:00,7.42,7.42,7.39,7.41,304000.0,5.616,5.616,5.5933,5.6084,304000.0
2008-07-24 13:00:00,7.41,7.41,7.37,7.38,325600.0,5.6084,5.6084,5.5782,5.5857,325600.0
2008-07-24 13:10:00,7.38,7.43,7.38,7.39,528000.0,5.5857,5.6236,5.5857,5.5933,528000.0
2008-07-24 13:20:00,7.39,7.43,7.39,7.4,368400.0,5.5933,5.6236,5.5933,5.6009,368400.0
2008-07-24 13:30:00,7.4,7.41,7.38,7.39,483800.0,5.6009,5.6084,5.5857,5.5933,483800.0
2008-07-24 13:40:00,7.39,7.41,7.39,7.39,388400.0,5.5933,5.6084,5.5933,5.5933,388400.0
2008-07-24 13:50:00,7.39,7.4,7.37,7.38,476200.0,5.5933,5.6009,5.5782,5.5857,476200.0
2008-07-24 14:00:00,7.38,7.38,7.36,7.36,429800.0,5.5857,5.5857,5.5706,5.5706,429800.0
2008-07-24 14:10:00,7.36,7.36,7.31,7.33,625200.0,5.5706,5.5706,5.5327,5.5479,625200.0
2008-07-24 14:20:00,7.32,7.36,7.32,7.34,767600.0,5.5403,5.5706,5.5403,5.5555,767600.0
2008-07-24 14:30:00,7.34,7.34,7.33,7.33,493000.0,5.5555,5.5555,5.5479,5.5479,493000.0
2008-07-24 14:40:00,7.33,7.34,7.32,7.34,337600.0,5.5479,5.5555,5.5403,5.5555,337600.0
2008-07-24 14:50:00,7.33,7.34,7.3,7.33,745000.0,5.5479,5.5555,5.5252,5.5479,745000.0
2008-07-24 15:00:00,7.33,7.37,7.33,7.33,682600.0,5.5479,5.5782,5.5479,5.5479,682600.0
2008-07-24 15:10:00,7.33,7.35,7.31,7.34,725000.0,5.5479,5.563,5.5327,5.5555,725000.0
2008-07-24 15:20:00,7.34,7.37,7.33,7.33,934800.0,5.5555,5.5782,5.5479,5.5479,934800.0
2008-07-24 15:30:00,7.33,7.34,7.3,7.3,883400.0,5.5479,5.5555,5.5252,5.5252,883400.0
2008-07-24 15:40:00,7.3,7.31,7.27,7.31,2261800.0,5.5252,5.5327,5.5025,5.5327,2261800.0
2008-07-24 15:50:00,7.31,7.31,7.28,7.28,2098000.0,5.5327,5.5327,5.51,5.51,2098000.0
2008-07-25 09:30:00,7.32,7.43,7.32,7.36,786200.0,5.5403,5.6236,5.5403,5.5706,786200.0
2008-07-25 09:40:00,7.35,7.36,7.28,7.34,536200.0,5.563,5.5706,5.51,5.5555,536200.0
2008-07-25 09:50:00,7.34,7.43,7.29,7.42,722400.0,5.5555,5.6236,5.5176,5.616,722400.0
2008-07-25 10:00:00,7.42,7.47,7.41,7.42,597800.0,5.616,5.6538,5.6084,5.616,597800.0
2008-07-25 10:10:00,7.42,7.45,7.38,7.41,441600.0,5.616,5.6387,5.5857,5.6084,441600.0
2008-07-25 10:20:00,7.41,7.45,7.35,7.35,471400.0,5.6084,5.6387,5.563,5.563,471400.0
2008-07-25 10:30:00,7.35,7.38,7.32,7.37,326600.0,5.563,5.5857,5.5403,5.5782,326600.0
2008-07-25 10:40:00,7.37,7.4,7.37,7.4,270400.0,5.5782,5.6009,5.5782,5.6009,270400.0
2008-07-25 10:50:00,7.4,7.45,7.35,7.43,436600.0,5.6009,5.6387,5.563,5.6236,436600.0
2008-07-25 11:00:00,7.43,7.44,7.36,7.37,264200.0,5.6236,5.6311,5.5706,5.5782,264200.0
2008-07-25 11:10:00,7.37,7.39,7.36,7.37,241400.0,5.5782,5.5933,5.5706,5.5782,241400.0
2008-07-25 11:20:00,7.37,7.38,7.32,7.36,291400.0,5.5782,5.5857,5.5403,5.5706,291400.0
2008-07-25 11:30:00,7.35,7.39,7.33,7.33,477600.0,5.563,5.5933,5.5479,5.5479,477600.0
2008-07-25 11:40:00,7.33,7.35,7.33,7.33,315200.0,5.5479,5.563,5.5479,5.5479,315200.0
2008-07-25 11:50:00,7.33,7.34,7.3,7.3,317000.0,5.5479,5.5555,5.5252,5.5252,317000.0
2008-07-25 12:00:00,7.3,7.31,7.27,7.28,357400.0,5.5252,5.5327,5.5025,5.51,357400.0
2008-07-25 12:10:00,7.28,7.29,7.26,7.26,290600.0,5.51,5.5176,5.4949,5.4949,290600.0
2008-07-25 12:20:00,7.26,7.3,7.26,7.3,444800.0,5.4949,5.5252,5.4949,5.5252,444800.0
2008-07-25 12:30:00,7.3,7.3,7.25,7.27,524000.0,5.5252,5.5252,5.4873,5.5025,524000.0
2008-07-25 12:40:00,7.27,7.32,7.27,7.28,256600.0,5.5025,5.5403,5.5025,5.51,256600.0
2008-07-25 12:50:00,7.28,7.3,7.27,7.28,205400.0,5.51,5.5252,5.5025,5.51,205400.0
2008-07-25 13:00:00,7.28,7.31,7.28,7.3,167600.0,5.51,5.5327,5.51,5.5252,167600.0
2008-07-25 13:10:00,7.3,7.3,7.25,7.29,305000.0,5.5252,5.5252,5.4873,5.5176,305000.0
2008-07-25 13:20:00,7.3,7.31,7.25,7.26,229000.0,5.5252,5.5327,5.4873,5.4949,229000.0
2008-07-25 13:30:00,7.26,7.28,7.25,7.28,136200.0,5.4949,5.51,5.4873,5.51,136200.0
2008-07-25 13:40:00,7.28,7.28,7.23,7.26,329200.0,5.51,5.51,5.4722,5.4949,329200.0
2008-07-25 13:50:00,7.26,7.3,7.26,7.28,223600.0,5.4949,5.5252,5.4949,5.51,223600.0
2008-07-25 14:00:00,7.27,7.29,7.25,7.28,410800.0,5.5025,5.5176,5.4873,5.51,410800.0
2008-07-25 14:10:00,7.28,7.28,7.24,7.24,277200.0,5.51,5.51,5.4798,5.4798,277200.0
2008-07-25 14:20:00,7.24,7.24,7.2,7.2,568400.0,5.4798,5.4798,5.4495,5.4495,568400.0
2008-07-25 14:30:00,7.2,7.22,7.2,7.21,633600.0,5.4495,5.4646,5.4495,5.4571,633600.0
2008-07-25 14:40:00,7.2,7.21,7.18,7.2,544600.0,5.4495,5.4571,5.4344,5.4495,544600.0
2008-07-25 14:50:00,7.2,7.23,7.18,7.2,1141000.0,5.4495,5.4722,5.4344,5.4495,1141000.0
2008-07-25 15:00:00,7.19,7.2,7.18,7.18,624000.0,5.4419,5.4495,5.4344,5.4344,624000.0
2008-07-25 15:10:00,7.18,7.21,7.18,7.21,380000.0,5.4344,5.4571,5.4344,5.4571,380000.0
2008-07-25 15:20:00,7.2,7.22,7.19,7.19,980400.0,5.4495,5.4646,5.4419,5.4419,980400.0
2008-07-25 15:30:00,7.19,7.21,7.19,7.2,489200.0,5.4419,5.4571,5.4419,5.4495,489200.0
2008-07-25 15:40:00,7.2,7.22,7.18,7.22,1075400.0,5.4495,5.4646,5.4344,5.4646,1075400.0
2008-07-25 15:50:00,7.22,7.24,7.2,7.2,1620000.0,5.4646,5.4798,5.4495,5.4495,1620000.0
2008-07-28 09:30:00,7.18,7.23,7.14,7.22,377600.0,5.4344,5.4722,5.4041,5.4646,377600.0
2008-07-28 09:40:00,7.22,7.25,7.2,7.21,538200.0,5.4646,5.4873,5.4495,5.4571,538200.0
2008-07-28 09:50:00,7.21,7.24,7.18,7.19,434800.0,5.4571,5.4798,5.4344,5.4419,434800.0
2008-07-28 10:00:00,7.2,7.29,7.18,7.28,757400.0,5.4495,5.5176,5.4344,5.51,757400.0
2008-07-28 10:10:00,7.28,7.28,7.23,7.26,386200.0,5.51,5.51,5.4722,5.4949,386200.0
2008-07-28 10:20:00,7.26,7.26,7.21,7.22,266000.0,5.4949,5.4949,5.4571,5.4646,266000.0
2008-07-28 10:30:00,7.23,7.25,7.22,7.23,299400.0,5.4722,5.4873,5.4646,5.4722,299400.0
2008-07-28 10:40:00,7.23,7.24,7.2,7.21,380200.0,5.4722,5.4798,5.4495,5.4571,380200.0
2008-07-28 10:50:00,7.21,7.22,7.18,7.2,200600.0,5.4571,5.4646,5.4344,5.4495,200600.0
2008-07-28 11:00:00,7.2,7.2,7.15,7.15,251000.0,5.4495,5.4495,5.4116,5.4116,251000.0
2008-07-28 11:10:00,7.15,7.16,7.14,7.16,247800.0,5.4116,5.4192,5.4041,5.4192,247800.0
2008-07-28 11:20:00,7.16,7.17,7.12,7.13,759400.0,5.4192,5.4268,5.3889,5.3965,759400.0
2008-07-28 11:30:00,7.13,7.14,7.11,7.11,351400.0,5.3965,5.4041,5.3814,5.3814,351400.0
2008-07-28 11:40:00,7.11,7.14,7.1,7.13,645600.0,5.3814,5.4041,5.3738,5.3965,645600.0
2008-07-28 11:50:00,7.13,7.17,7.12,7.14,258400.0,5.3965,5.4268,5.3889,5.4041,258400.0
2008-07-28 12:00:00,7.14,7.18,7.14,7.18,261400.0,5.4041,5.4344,5.4041,5.4344,261400.0
2008-07-28 12:10:00,7.18,7.18,7.14,7.15,554800.0,5.4344,5.4344,5.4041,5.4116,554800.0
2008-07-28 12:20:00,7.15,7.18,7.14,7.14,209200.0,5.4116,5.4344,5.4041,5.4041,209200.0
2008-07-28 12:30:00,7.15,7.15,7.13,7.13,235800.0,5.4116,5.4116,5.3965,5.3965,235800.0
2008-07-28 12:40:00,7.13,7.15,7.09,7.09,505800.0,5.3965,5.4116,5.3662,5.3662,505800.0
2008-07-28 12:50:00,7.09,7.1,7.05,7.05,355200.0,5.3662,5.3738,5.336,5.336,355200.0
2008-07-28 13:00:00,7.05,7.08,7.04,7.07,618400.0,5.336,5.3587,5.3284,5.3511,618400.0
2008-07-28 13:10:00,7.07,7.09,7.07,7.07,408400.0,5.3511,5.3662,5.3511,5.3511,408400.0
2008-07-28 13:20:00,7.08,7.1,7.07,7.09,212800.0,5.3587,5.3738,5.3511,5.3662,212800.0
2008-07-28 13:30:00,7.09,7.11,7.08,7.09,482600.0,5.3662,5.3814,5.3587,5.3662,482600.0
2008-07-28 13:40:00,7.09,7.11,7.08,7.09,461400.0,5.3662,5.3814,5.3587,5.3662,461400.0
2008-07-28 13:50:00,7.08,7.13,7.08,7.1,336800.0,5.3587,5.3965,5.3587,5.3738,336800.0
2008-07-28 14:00:00,7.1,7.1,7.08,7.09,178600.0,5.3738,5.3738,5.3587,5.3662,178600.0
2008-07-28 14:10:00,7.09,7.1,7.05,7.07,428400.0,5.3662,5.3738,5.336,5.3511,428400.0
2008-07-28 14:20:00,7.06,7.1,7.06,7.06,690200.0,5.3435,5.3738,5.3435,5.3435,690200.0
2008-07-28 14:30:00,7.06,7.11,7.06,7.1,592600.0,5.3435,5.3814,5.3435,5.3738,592600.0
2008-07-28 14:40:00,7.1,7.11,7.06,7.08,345400.0,5.3738,5.3814,5.3435,5.3587,345400.0
2008-07-28 14:50:00,7.08,7.1,7.06,7.06,516800.0,5.3587,5.3738,5.3435,5.3435,516800.0
2008-07-28 15:00:00,7.06,7.11,7.06,7.1,458800.0,5.3435,5.3814,5.3435,5.3738,458800.0
2008-07-28 15:10:00,7.1,7.15,7.1,7.13,918200.0,5.3738,5.4116,5.3738,5.3965,918200.0
2008-07-28 15:20:00,7.13,7.16,7.13,7.15,537600.0,5.3965,5.4192,5.3965,5.4116,537600.0
2008-07-28 15:30:00,7.15,7.15,7.1,7.1,751200.0,5.4116,5.4116,5.3738,5.3738,751200.0
2008-07-28 15:40:00,7.1,7.12,7.09,7.09,641400.0,5.3738,5.3889,5.3662,5.3662,641400.0
2008-07-28 15:50:00,7.09,7.15,7.08,7.14,2449200.0,5.3662,5.4116,5.3587,5.4041,2449200.0
2008-07-29 09:30:00,7.13,7.3,7.1,7.22,769800.0,5.3965,5.5252,5.3738,5.4646,769800.0
2008-07-29 09:40:00,7.22,7.32,7.21,7.31,967400.0,5.4646,5.5403,5.4571,5.5327,967400.0
2008-07-29 09:50:00,7.31,7.43,7.28,7.42,1498000.0,5.5327,5.6236,5.51,5.616,1498000.0
2008-07-29 10:00:00,7.42,7.7,7.42,7.67,1936200.0,5.616,5.8279,5.616,5.8052,1936200.0
2008-07-29 10:10:00,7.67,7.68,7.5,7.5,996600.0,5.8052,5.8128,5.6766,5.6766,996600.0
2008-07-29 10:20:00,7.5,7.51,7.47,7.48,779600.0,5.6766,5.6841,5.6538,5.6614,779600.0
2008-07-29 10:30:00,7.48,7.52,7.43,7.46,666200.0,5.6614,5.6917,5.6236,5.6463,666200.0
2008-07-29 10:40:00,7.46,7.5,7.45,7.49,728400.0,5.6463,5.6766,5.6387,5.669,728400.0
2008-07-29 10:50:00,7.48,7.48,7.43,7.48,834600.0,5.6614,5.6614,5.6236,5.6614,834600.0
2008-07-29 11:00:00,7.48,7.52,7.45,7.47,485400.0,5.6614,5.6917,5.6387,5.6538,485400.0
2008-07-29 11:10:00,7.46,7.49,7.44,7.47,379200.0,5.6463,5.669,5.6311,5.6538,379200.0
2008-07-29 11:20:00,7.47,7.47,7.44,7.44,421200.0,5.6538,5.6538,5.6311,5.6311,421200.0
2008-07-29 11:30:00,7.45,7.46,7.39,7.43,751600.0,5.6387,5.6463,5.5933,5.6236,751600.0
2008-07-29 11:40:00,7.42,7.52,7.42,7.46,522400.0,5.616,5.6917,5.616,5.6463,522400.0
2008-07-29 11:50:00,7.45,7.46,7.43,7.44,217800.0,5.6387,5.6463,5.6236,5.6311,217800.0
2008-07-29 12:00:00,7.44,7.47,7.43,7.45,394600.0,5.6311,5.6538,5.6236,5.6387,394600.0
2008-07-29 12:10:00,7.45,7.46,7.4,7.4,676800.0,5.6387,5.6463,5.6009,5.6009,676800.0
2008-07-29 12:20:00,7.4,7.46,7.4,7.45,214400.0,5.6009,5.6463,5.6009,5.6387,214400.0
2008-07-29 12:30:00,7.46,7.46,7.4,7.41,240400.0,5.6463,5.6463,5.6009,5.6084,240400.0
2008-07-29 12:40:00,7.41,7.41,7.36,7.4,749600.0,5.6084,5.6084,5.5706,5.6009,749600.0
2008-07-29 12:50:00,7.4,7.42,7.4,7.42,585800.0,5.6009,5.616,5.6009,5.616,585800.0
2008-07-29 13:00:00,7.41,7.43,7.41,7.43,382400.0,5.6084,5.6236,5.6084,5.6236,382400.0
2008-07-29 13:10:00,7.43,7.46,7.42,7.45,539000.0,5.6236,5.6463,5.616,5.6387,539000.0
2008-07-29 13:20:00,7.45,7.5,7.45,7.5,728800.0,5.6387,5.6766,5.6387,5.6766,728800.0
2008-07-29 13:30:00,7.49,7.54,7.49,7.51,772800.0,5.669,5.7068,5.669,5.6841,772800.0
2008-07-29 13:40:00,7.51,7.53,7.5,7.53,523800.0,5.6841,5.6993,5.6766,5.6993,523800.0
2008-07-29 13:50:00,7.53,7.53,7.5,7.52,582000.0,5.6993,5.6993,5.6766,5.6917,582000.0
2008-07-29 14:00:00,7.52,7.52,7.5,7.5,915800.0,5.6917,5.6917,5.6766,5.6766,915800.0
2008-07-29 14:10:00,7.5,7.54,7.49,7.54,841000.0,5.6766,5.7068,5.669,5.7068,841000.0
2008-07-29 14:20:00,7.54,7.54,7.51,7.51,518200.0,5.7068,5.7068,5.6841,5.6841,518200.0
2008-07-29 14:30:00,7.51,7.53,7.46,7.46,739200.0,5.6841,5.6993,5.6463,5.6463,739200.0
2008-07-29 14:40:00,7.47,7.49,7.46,7.48,451600.0,5.6538,5.669,5.6463,5.6614,451600.0
2008-07-29 14:50:00,7.48,7.5,7.47,7.49,337400.0,5.6614,5.6766,5.6538,5.669,337400.0
2008-07-29 15:00:00,7.48,7.49,7.47,7.49,348800.0,5.6614,5.669,5.6538,5.669,348800.0
2008-07-29 15:10:00,7.49,7.53,7.47,7.51,676200.0,5.669,5.6993,5.6538,5.6841,676200.0
2008-07-29 15:20:00,7.51,7.53,7.5,7.51,754200.0,5.6841,5.6993,5.6766,5.6841,754200.0
2008-07-29 15:30:00,7.5,7.53,7.5,7.53,719000.0,5.6766,5.6993,5.6766,5.6993,719000.0
2008-07-29 15:40:00,7.53,7.53,7.5,7.51,940000.0,5.6993,5.6993,5.6766,5.6841,940000.0
2008-07-29 15:50:00,7.51,7.53,7.48,7.49,2706000.0,5.6841,5.6993,5.6614,5.669,2706000.0
2008-07-30 09:30:00,7.53,7.55,7.48,7.49,794400.0,5.6993,5.7144,5.6614,5.669,794400.0
2008-07-30 09:40:00,7.49,7.54,7.45,7.46,830200.0,5.669,5.7068,5.6387,5.6463,830200.0
2008-07-30 09:50:00,7.45,7.48,7.43,7.43,513200.0,5.6387,5.6614,5.6236,5.6236,513200.0
2008-07-30 10:00:00,7.43,7.43,7.38,7.38,851000.0,5.6236,5.6236,5.5857,5.5857,851000.0
2008-07-30 10:10:00,7.38,7.4,7.38,7.39,729800.0,5.5857,5.6009,5.5857,5.5933,729800.0
2008-07-30 10:20:00,7.39,7.4,7.38,7.39,347600.0,5.5933,5.6009,5.5857,5.5933,347600.0
2008-07-30 10:30:00,7.4,7.4,7.34,7.35,741400.0,5.6009,5.6009,5.5555,5.563,741400.0
2008-07-30 10:40:00,7.36,7.4,7.33,7.33,995200.0,5.5706,5.6009,5.5479,5.5479,995200.0
2008-07-30 10:50:00,7.33,7.34,7.29,7.33,953000.0,5.5479,5.5555,5.5176,5.5479,953000.0
2008-07-30 11:00:00,7.32,7.36,7.29,7.35,659400.0,5.5403,5.5706,5.5176,5.563,659400.0
2008-07-30 11:10:00,7.35,7.35,7.28,7.28,703800.0,5.563,5.563,5.51,5.51,703800.0
2008-07-30 11:20:00,7.28,7.3,7.21,7.27,1131600.0,5.51,5.5252,5.4571,5.5025,1131600.0
2008-07-30 11:30:00,7.27,7.27,7.23,7.25,1129400.0,5.5025,5.5025,5.4722,5.4873,1129400.0
2008-07-30 11:40:00,7.25,7.31,7.25,7.31,321000.0,5.4873,5.5327,5.4873,5.5327,321000.0
2008-07-30 11:50:00,7.31,7.34,7.3,7.3,881800.0,5.5327,5.5555,5.5252,5.5252,881800.0
2008-07-30 12:00:00,7.31,7.31,7.28,7.3,293000.0,5.5327,5.5327,5.51,5.5252,293000.0
2008-07-30 12:10:00,7.3,7.3,7.29,7.3,151800.0,5.5252,5.5252,5.5176,5.5252,151800.0
2008-07-30 12:20:00,7.3,7.33,7.3,7.31,302000.0,5.5252,5.5479,5.5252,5.5327,302000.0
2008-07-30 12:30:00,7.32,7.32,7.31,7.32,1906800.0,5.5403,5.5403,5.5327,5.5403,1906800.0
2008-07-30 12:40:00,7.32,7.33,7.3,7.3,464800.0,5.5403,5.5479,5.5252,5.5252,464800.0
2008-07-30 12:50:00,7.31,7.34,7.3,7.34,302600.0,5.5327,5.5555,5.5252,5.5555,302600.0
2008-07-30 13:00:00,7.33,7.33,7.3,7.3,546000.0,5.5479,5.5479,5.5252,5.5252,546000.0
2008-07-30 13:10:00,7.3,7.35,7.3,7.33,684200.0,5.5252,5.563,5.5252,5.5479,684200.0
2008-07-30 13:20:00,7.33,7.35,7.3,7.33,778200.0,5.5479,5.563,5.5252,5.5479,778200.0
2008-07-30 13:30:00,7.33,7.34,7.31,7.32,520600.0,5.5479,5.5555,5.5327,5.5403,520600.0
2008-07-30 13:40:00,7.32,7.34,7.31,7.33,508800.0,5.5403,5.5555,5.5327,5.5479,508800.0
2008-07-30 13:50:00,7.33,7.35,7.32,7.34,1139400.0,5.5479,5.563,5.5403,5.5555,1139400.0
2008-07-30 14:00:00,7.34,7.35,7.33,7.34,878600.0,5.5555,5.563,5.5479,5.5555,878600.0
2008-07-30 14:10:00,7.34,7.37,7.33,7.33,575400.0,5.5555,5.5782,5.5479,5.5479,575400.0
2008-07-30 14:20:00,7.33,7.39,7.33,7.38,750800.0,5.5479,5.5933,5.5479,5.5857,750800.0
2008-07-30 14:30:00,7.38,7.4,7.35,7.38,749400.0,5.5857,5.6009,5.563,5.5857,749400.0
2008-07-30 14:40:00,7.37,7.39,7.37,7.38,606800.0,5.5782,5.5933,5.5782,5.5857,606800.0
2008-07-30 14:50:00,7.38,7.39,7.36,7.39,817400.0,5.5857,5.5933,5.5706,5.5933,817400.0
2008-07-30 15:00:00,7.39,7.4,7.33,7.33,973600.0,5.5933,5.6009,5.5479,5.5479,973600.0
2008-07-30 15:10:00,7.33,7.35,7.32,7.33,935400.0,5.5479,5.563,5.5403,5.5479,935400.0
2008-07-30 15:20:00,7.33,7.4,7.33,7.4,948600.0,5.5479,5.6009,5.5479,5.6009,948600.0
2008-07-30 15:30:00,7.4,7.41,7.38,7.39,1286600.0,5.6009,5.6084,5.5857,5.5933,1286600.0
2008-07-30 15:40:00,7.39,7.39,7.36,7.38,1563200.0,5.5933,5.5933,5.5706,5.5857,1563200.0
2008-07-30 15:50:00,7.38,7.38,7.34,7.36,2793000.0,5.5857,5.5857,5.5555,5.5706,2793000.0
2008-07-31 09:30:00,7.28,7.37,7.26,7.34,2378400.0,5.51,5.5782,5.4949,5.5555,2378400.0
2008-07-31 09:40:00,7.34,7.4,7.29,7.33,2479800.0,5.5555,5.6009,5.5176,5.5479,2479800.0
2008-07-31 09:50:00,7.34,7.47,7.34,7.38,2200400.0,5.5555,5.6538,5.5555,5.5857,2200400.0
2008-07-31 10:00:00,7.38,7.4,7.3,7.35,1533000.0,5.5857,5.6009,5.5252,5.563,1533000.0
2008-07-31 10:10:00,7.35,7.41,7.33,7.37,1211400.0,5.563,5.6084,5.5479,5.5782,1211400.0
2008-07-31 10:20:00,7.36,7.46,7.35,7.45,1315000.0,5.5706,5.6463,5.563,5.6387,1315000.0
2008-07-31 10:30:00,7.45,7.45,7.38,7.39,611000.0,5.6387,5.6387,5.5857,5.5933,611000.0
2008-07-31 10:40:00,7.38,7.45,7.36,7.42,614600.0,5.5857,5.6387,5.5706,5.616,614600.0
2008-07-31 10:50:00,7.42,7.5,7.41,7.5,611000.0,5.616,5.6766,5.6084,5.6766,611000.0
2008-07-31 11:00:00,7.5,7.58,7.5,7.54,1216000.0,5.6766,5.7371,5.6766,5.7068,1216000.0
2008-07-31 11:10:00,7.55,7.55,7.49,7.5,1150400.0,5.7144,5.7144,5.669,5.6766,1150400.0
2008-07-31 11:20:00,7.5,7.5,7.42,7.43,384400.0,5.6766,5.6766,5.616,5.6236,384400.0
2008-07-31 11:30:00,7.43,7.47,7.42,7.45,827600.0,5.6236,5.6538,5.616,5.6387,827600.0
2008-07-31 11:40:00,7.45,7.45,7.39,7.39,427200.0,5.6387,5.6387,5.5933,5.5933,427200.0
2008-07-31 11:50:00,7.39,7.43,7.38,7.43,619200.0,5.5933,5.6236,5.5857,5.6236,619200.0
2008-07-31 12:00:00,7.43,7.43,7.4,7.4,509200.0,5.6236,5.6236,5.6009,5.6009,509200.0
2008-07-31 12:10:00,7.4,7.41,7.4,7.41,1073400.0,5.6009,5.6084,5.6009,5.6084,1073400.0
2008-07-31 12:20:00,7.41,7.47,7.4,7.44,553000.0,5.6084,5.6538,5.6009,5.6311,553000.0
2008-07-31 12:30:00,7.43,7.46,7.43,7.45,232800.0,5.6236,5.6463,5.6236,5.6387,232800.0
2008-07-31 12:40:00,7.45,7.5,7.43,7.47,796400.0,5.6387,5.6766,5.6236,5.6538,796400.0
2008-07-31 12:50:00,7.47,7.47,7.42,7.42,206400.0,5.6538,5.6538,5.616,5.616,206400.0
2008-07-31 13:00:00,7.43,7.47,7.41,7.43,520400.0,5.6236,5.6538,5.6084,5.6236,520400.0
2008-07-31 13:10:00,7.43,7.44,7.42,7.44,528800.0,5.6236,5.6311,5.616,5.6311,528800.0
2008-07-31 13:20:00,7.44,7.45,7.43,7.43,500800.0,5.6311,5.6387,5.6236,5.6236,500800.0
2008-07-31 13:30:00,7.43,7.44,7.43,7.44,419000.0,5.6236,5.6311,5.6236,5.6311,419000.0
2008-07-31 13:40:00,7.45,7.48,7.44,7.45,506000.0,5.6387,5.6614,5.6311,5.6387,506000.0
2008-07-31 13:50:00,7.44,7.45,7.43,7.43,278200.0,5.6311,5.6387,5.6236,5.6236,278200.0
2008-07-31 14:00:00,7.43,7.45,7.42,7.44,600600.0,5.6236,5.6387,5.616,5.6311,600600.0
2008-07-31 14:10:00,7.45,7.47,7.42,7.46,558800.0,5.6387,5.6538,5.616,5.6463,558800.0
2008-07-31 14:20:00,7.47,7.48,7.42,7.42,646600.0,5.6538,5.6614,5.616,5.616,646600.0
2008-07-31 14:30:00,7.42,7.48,7.42,7.48,629400.0,5.616,5.6614,5.616,5.6614,629400.0
2008-07-31 14:40:00,7.48,7.5,7.45,7.46,1340200.0,5.6614,5.6766,5.6387,5.6463,1340200.0
2008-07-31 14:50:00,7.46,7.46,7.42,7.42,831000.0,5.6463,5.6463,5.616,5.616,831000.0
2008-07-31 15:00:00,7.42,7.46,7.42,7.45,613800.0,5.616,5.6463,5.616,5.6387,613800.0
2008-07-31 15:10:00,7.45,7.45,7.36,7.37,1001800.0,5.6387,5.6387,5.5706,5.5782,1001800.0
2008-07-31 15:20:00,7.37,7.41,7.35,7.39,1660800.0,5.5782,5.6084,5.563,5.5933,1660800.0
2008-07-31 15:30:00,7.39,7.41,7.37,7.38,1345200.0,5.5933,5.6084,5.5782,5.5857,1345200.0
2008-07-31 15:40:00,7.38,7.4,7.35,7.36,844400.0,5.5857,5.6009,5.563,5.5706,844400.0
2008-07-31 15:50:00,7.35,7.38,7.3,7.32,1898800.0,5.563,5.5857,5.5252,5.5403,1898800.0
2008-08-01 09:30:00,7.43,7.46,7.3,7.33,566400.0,5.6236,5.6463,5.5252,5.5479,566400.0
2008-08-01 09:40:00,7.33,7.33,7.23,7.23,810200.0,5.5479,5.5479,5.4722,5.4722,810200.0
2008-08-01 09:50:00,7.23,7.25,7.13,7.21,1313600.0,5.4722,5.4873,5.3965,5.4571,1313600.0
2008-08-01 10:00:00,7.21,7.24,7.13,7.16,1053600.0,5.4571,5.4798,5.3965,5.4192,1053600.0
2008-08-01 10:10:00,7.16,7.23,7.16,7.22,576200.0,5.4192,5.4722,5.4192,5.4646,576200.0
2008-08-01 10:20:00,7.21,7.24,7.16,7.22,594400.0,5.4571,5.4798,5.4192,5.4646,594400.0
2008-08-01 10:30:00,7.21,7.3,7.21,7.29,592000.0,5.4571,5.5252,5.4571,5.5176,592000.0
2008-08-01 10:40:00,7.29,7.32,7.23,7.31,637000.0,5.5176,5.5403,5.4722,5.5327,637000.0
2008-08-01 10:50:00,7.31,7.31,7.26,7.29,638000.0,5.5327,5.5327,5.4949,5.5176,638000.0
2008-08-01 11:00:00,7.29,7.31,7.22,7.23,568000.0,5.5176,5.5327,5.4646,5.4722,568000.0
2008-08-01 11:10:00,7.23,7.25,7.2,7.25,399800.0,5.4722,5.4873,5.4495,5.4873,399800.0
2008-08-01 11:20:00,7.25,7.28,7.21,7.26,398800.0,5.4873,5.51,5.4571,5.4949,398800.0
2008-08-01 11:30:00,7.25,7.31,7.25,7.3,912000.0,5.4873,5.5327,5.4873,5.5252,912000.0
2008-08-01 11:40:00,7.29,7.29,7.24,7.24,795600.0,5.5176,5.5176,5.4798,5.4798,795600.0
2008-08-01 11:50:00,7.24,7.25,7.18,7.23,927600.0,5.4798,5.4873,5.4344,5.4722,927600.0
2008-08-01 12:00:00,7.22,7.22,7.18,7.2,371400.0,5.4646,5.4646,5.4344,5.4495,371400.0
2008-08-01 12:10:00,7.2,7.22,7.18,7.18,314400.0,5.4495,5.4646,5.4344,5.4344,314400.0
2008-08-01 12:20:00,7.18,7.19,7.16,7.17,449000.0,5.4344,5.4419,5.4192,5.4268,449000.0
2008-08-01 12:30:00,7.17,7.18,7.15,7.16,471600.0,5.4268,5.4344,5.4116,5.4192,471600.0
2008-08-01 12:40:00,7.16,7.16,7.13,7.14,510400.0,5.4192,5.4192,5.3965,5.4041,510400.0
2008-08-01 12:50:00,7.14,7.16,7.12,7.14,506800.0,5.4041,5.4192,5.3889,5.4041,506800.0
2008-08-01 13:00:00,7.15,7.17,7.13,7.17,220000.0,5.4116,5.4268,5.3965,5.4268,220000.0
2008-08-01 13:10:00,7.17,7.22,7.17,7.21,259800.0,5.4268,5.4646,5.4268,5.4571,259800.0
2008-08-01 13:20:00,7.21,7.24,7.19,7.24,532000.0,5.4571,5.4798,5.4419,5.4798,532000.0
2008-08-01 13:30:00,7.24,7.24,7.18,7.23,541600.0,5.4798,5.4798,5.4344,5.4722,541600.0
2008-08-01 13:40:00,7.24,7.24,7.21,7.23,385800.0,5.4798,5.4798,5.4571,5.4722,385800.0
2008-08-01 13:50:00,7.24,7.25,7.23,7.23,327600.0,5.4798,5.4873,5.4722,5.4722,327600.0
2008-08-01 14:00:00,7.23,7.24,7.18,7.22,386600.0,5.4722,5.4798,5.4344,5.4646,386600.0
2008-08-01 14:10:00,7.22,7.22,7.18,7.21,422400.0,5.4646,5.4646,5.4344,5.4571,422400.0
2008-08-01 14:20:00,7.21,7.24,7.21,7.23,583200.0,5.4571,5.4798,5.4571,5.4722,583200.0
2008-08-01 14:30:00,7.22,7.23,7.21,7.23,214800.0,5.4646,5.4722,5.4571,5.4722,214800.0
2008-08-01 14:40:00,7.23,7.31,7.21,7.28,2416600.0,5.4722,5.5327,5.4571,5.51,2416600.0
2008-08-01 14:50:00,7.28,7.28,7.23,7.24,752800.0,5.51,5.51,5.4722,5.4798,752800.0
2008-08-01 15:00:00,7.24,7.25,7.18,7.22,789000.0,5.4798,5.4873,5.4344,5.4646,789000.0
2008-08-01 15:10:00,7.22,7.25,7.21,7.21,334600.0,5.4646,5.4873,5.4571,5.4571,334600.0
2008-08-01 15:20:00,7.21,7.23,7.21,7.22,261000.0,5.4571,5.4722,5.4571,5.4646,261000.0
2008-08-01 15:30:00,7.22,7.24,7.2,7.24,451800.0,5.4646,5.4798,5.4495,5.4798,451800.0
2008-08-01 15:40:00,7.24,7.26,7.22,7.24,685800.0,5.4798,5.4949,5.4646,5.4798,685800.0
2008-08-01 15:50:00,7.24,7.24,7.19,7.21,1336000.0,5.4798,5.4798,5.4419,5.4571,1336000.0
2008-08-04 09:30:00,7.19,7.22,7.15,7.15,711000.0,5.4419,5.4646,5.4116,5.4116,711000.0
2008-08-04 09:40:00,7.15,7.17,7.11,7.12,695200.0,5.4116,5.4268,5.3814,5.3889,695200.0
2008-08-04 09:50:00,7.12,7.12,7.09,7.1,700200.0,5.3889,5.3889,5.3662,5.3738,700200.0
2008-08-04 10:00:00,7.1,7.11,7.05,7.05,843600.0,5.3738,5.3814,5.336,5.336,843600.0
2008-08-04 10:10:00,7.06,7.07,7.03,7.04,778200.0,5.3435,5.3511,5.3208,5.3284,778200.0
2008-08-04 10:20:00,7.04,7.06,7.03,7.05,671600.0,5.3284,5.3435,5.3208,5.336,671600.0
2008-08-04 10:30:00,7.05,7.06,7.04,7.05,430200.0,5.336,5.3435,5.3284,5.336,430200.0
2008-08-04 10:40:00,7.05,7.05,7.01,7.04,620800.0,5.336,5.336,5.3057,5.3284,620800.0
2008-08-04 10:50:00,7.04,7.08,7.03,7.06,705800.0,5.3284,5.3587,5.3208,5.3435,705800.0
2008-08-04 11:00:00,7.06,7.06,7.05,7.06,510200.0,5.3435,5.3435,5.336,5.3435,510200.0
2008-08-04 11:10:00,7.06,7.06,7.02,7.03,533200.0,5.3435,5.3435,5.3133,5.3208,533200.0
2008-08-04 11:20:00,7.03,7.07,7.03,7.05,444400.0,5.3208,5.3511,5.3208,5.336,444400.0
2008-08-04 11:30:00,7.05,7.11,7.04,7.1,1328000.0,5.336,5.3814,5.3284,5.3738,1328000.0
2008-08-04 11:40:00,7.1,7.12,7.03,7.06,1722600.0,5.3738,5.3889,5.3208,5.3435,1722600.0
2008-08-04 11:50:00,7.05,7.08,7.05,7.08,584800.0,5.336,5.3587,5.336,5.3587,584800.0
2008-08-04 12:00:00,7.08,7.08,7.04,7.05,1014000.0,5.3587,5.3587,5.3284,5.336,1014000.0
2008-08-04 12:10:00,7.05,7.08,7.04,7.05,779000.0,5.336,5.3587,5.3284,5.336,779000.0
2008-08-04 12:20:00,7.05,7.07,7.03,7.06,618600.0,5.336,5.3511,5.3208,5.3435,618600.0
2008-08-04 12:30:00,7.06,7.07,7.04,7.05,604200.0,5.3435,5.3511,5.3284,5.336,604200.0
2008-08-04 12:40:00,7.05,7.06,7.03,7.03,447200.0,5.336,5.3435,5.3208,5.3208,447200.0
2008-08-04 12:50:00,7.03,7.04,7.01,7.01,398000.0,5.3208,5.3284,5.3057,5.3057,398000.0
2008-08-04 13:00:00,7.01,7.04,7.01,7.04,452800.0,5.3057,5.3284,5.3057,5.3284,452800.0
2008-08-04 13:10:00,7.04,7.08,7.04,7.06,504200.0,5.3284,5.3587,5.3284,5.3435,504200.0
2008-08-04 13:20:00,7.06,7.07,7.03,7.07,485400.0,5.3435,5.3511,5.3208,5.3511,485400.0
2008-08-04 13:30:00,7.07,7.08,7.05,7.07,694400.0,5.3511,5.3587,5.336,5.3511,694400.0
2008-08-04 13:40:00,7.07,7.08,7.06,7.07,281400.0,5.3511,5.3587,5.3435,5.3511,281400.0
2008-08-04 13:50:00,7.07,7.07,7.07,7.07,233400.0,5.3511,5.3511,5.3511,5.3511,233400.0
2008-08-04 14:00:00,7.07,7.07,7.05,7.06,358800.0,5.3511,5.3511,5.336,5.3435,358800.0
2008-08-04 14:10:00,7.06,7.08,7.06,7.08,341400.0,5.3435,5.3587,5.3435,5.3587,341400.0
2008-08-04 14:20:00,7.08,7.09,7.07,7.09,554800.0,5.3587,5.3662,5.3511,5.3662,554800.0
2008-08-04 14:30:00,7.09,7.09,7.06,7.08,836000.0,5.3662,5.3662,5.3435,5.3587,836000.0
2008-08-04 14:40:00,7.08,7.08,7.06,7.07,753000.0,5.3587,5.3587,5.3435,5.3511,753000.0
2008-08-04 14:50:00,7.07,7.08,7.06,7.06,979600.0,5.3511,5.3587,5.3435,5.3435,979600.0
2008-08-04 15:00:00,7.07,7.07,7.06,7.07,475200.0,5.3511,5.3511,5.3435,5.3511,475200.0
2008-08-04 15:10:00,7.07,7.07,7.05,7.05,1079200.0,5.3511,5.3511,5.336,5.336,1079200.0
2008-08-04 15:20:00,7.06,7.06,7.03,7.04,1023800.0,5.3435,5.3435,5.3208,5.3284,1023800.0
2008-08-04 15:30:00,7.04,7.07,7.03,7.05,910000.0,5.3284,5.3511,5.3208,5.336,910000.0
2008-08-04 15:40:00,7.05,7.06,7.01,7.05,1400800.0,5.336,5.3435,5.3057,5.336,1400800.0
2008-08-04 15:50:00,7.05,7.06,7.03,7.03,1423000.0,5.336,5.3435,5.3208,5.3208,1423000.0
2008-08-05 09:30:00,7.14,7.22,7.13,7.22,968800.0,5.4041,5.4646,5.3965,5.4646,968800.0
2008-08-05 09:40:00,7.21,7.22,7.13,7.16,733800.0,5.4571,5.4646,5.3965,5.4192,733800.0
2008-08-05 09:50:00,7.16,7.22,7.13,7.21,604800.0,5.4192,5.4646,5.3965,5.4571,604800.0
2008-08-05 10:00:00,7.21,7.23,7.15,7.17,1026600.0,5.4571,5.4722,5.4116,5.4268,1026600.0
2008-08-05 10:10:00,7.18,7.2,7.17,7.2,538200.0,5.4344,5.4495,5.4268,5.4495,538200.0
2008-08-05 10:20:00,7.2,7.21,7.16,7.16,449600.0,5.4495,5.4571,5.4192,5.4192,449600.0
2008-08-05 10:30:00,7.16,7.18,7.16,7.17,233600.0,5.4192,5.4344,5.4192,5.4268,233600.0
2008-08-05 10:40:00,7.17,7.2,7.15,7.15,492800.0,5.4268,5.4495,5.4116,5.4116,492800.0
2008-08-05 10:50:00,7.15,7.16,7.14,7.16,466400.0,5.4116,5.4192,5.4041,5.4192,466400.0
2008-08-05 11:00:00,7.16,7.17,7.14,7.15,535400.0,5.4192,5.4268,5.4041,5.4116,535400.0
2008-08-05 11:10:00,7.15,7.16,7.14,7.16,701200.0,5.4116,5.4192,5.4041,5.4192,701200.0
2008-08-05 11:20:00,7.16,7.2,7.15,7.15,584600.0,5.4192,5.4495,5.4116,5.4116,584600.0
2008-08-05 11:30:00,7.15,7.18,7.15,7.18,277200.0,5.4116,5.4344,5.4116,5.4344,277200.0
2008-08-05 11:40:00,7.18,7.19,7.16,7.18,328000.0,5.4344,5.4419,5.4192,5.4344,328000.0
2008-08-05 11:50:00,7.18,7.21,7.18,7.21,271000.0,5.4344,5.4571,5.4344,5.4571,271000.0
2008-08-05 12:00:00,7.21,7.21,7.19,7.2,189000.0,5.4571,5.4571,5.4419,5.4495,189000.0
2008-08-05 12:10:00,7.2,7.22,7.2,7.22,282200.0,5.4495,5.4646,5.4495,5.4646,282200.0
2008-08-05 12:20:00,7.21,7.22,7.2,7.21,300600.0,5.4571,5.4646,5.4495,5.4571,300600.0
2008-08-05 12:30:00,7.21,7.21,7.18,7.2,318400.0,5.4571,5.4571,5.4344,5.4495,318400.0
2008-08-05 12:40:00,7.21,7.21,7.16,7.17,736400.0,5.4571,5.4571,5.4192,5.4268,736400.0
2008-08-05 12:50:00,7.18,7.19,7.16,7.18,793600.0,5.4344,5.4419,5.4192,5.4344,793600.0
2008-08-05 13:00:00,7.18,7.18,7.15,7.16,426200.0,5.4344,5.4344,5.4116,5.4192,426200.0
2008-08-05 13:10:00,7.16,7.17,7.15,7.17,369000.0,5.4192,5.4268,5.4116,5.4268,369000.0
2008-08-05 13:20:00,7.17,7.18,7.15,7.18,941600.0,5.4268,5.4344,5.4116,5.4344,941600.0
2008-08-05 13:30:00,7.17,7.21,7.17,7.2,454000.0,5.4268,5.4571,5.4268,5.4495,454000.0
2008-08-05 13:40:00,7.21,7.24,7.2,7.22,681800.0,5.4571,5.4798,5.4495,5.4646,681800.0
2008-08-05 13:50:00,7.22,7.25,7.22,7.23,482000.0,5.4646,5.4873,5.4646,5.4722,482000.0
2008-08-05 14:00:00,7.23,7.23,7.18,7.18,984800.0,5.4722,5.4722,5.4344,5.4344,984800.0
2008-08-05 14:10:00,7.18,7.21,7.16,7.16,1461600.0,5.4344,5.4571,5.4192,5.4192,1461600.0
2008-08-05 14:20:00,7.16,7.22,7.12,7.21,1368600.0,5.4192,5.4646,5.3889,5.4571,1368600.0
2008-08-05 14:30:00,7.22,7.24,7.21,7.21,860200.0,5.4646,5.4798,5.4571,5.4571,860200.0
2008-08-05 14:40:00,7.22,7.29,7.21,7.28,936000.0,5.4646,5.5176,5.4571,5.51,936000.0
2008-08-05 14:50:00,7.28,7.28,7.24,7.24,1080400.0,5.51,5.51,5.4798,5.4798,1080400.0
2008-08-05 15:00:00,7.24,7.25,7.23,7.25,868000.0,5.4798,5.4873,5.4722,5.4873,868000.0
2008-08-05 15:10:00,7.25,7.28,7.21,7.21,1519000.0,5.4873,5.51,5.4571,5.4571,1519000.0
2008-08-05 15:20:00,7.22,7.23,7.19,7.21,1053200.0,5.4646,5.4722,5.4419,5.4571,1053200.0
2008-08-05 15:30:00,7.21,7.23,7.17,7.18,2194200.0,5.4571,5.4722,5.4268,5.4344,2194200.0
2008-08-05 15:40:00,7.2,7.24,7.19,7.23,2473400.0,5.4495,5.4798,5.4419,5.4722,2473400.0
2008-08-05 15:50:00,7.22,7.26,7.22,7.25,2829200.0,5.4646,5.4949,5.4646,5.4873,2829200.0
2008-08-06 09:30:00,7.25,7.25,7.18,7.2,473600.0,5.4873,5.4873,5.4344,5.4495,473600.0
2008-08-06 09:40:00,7.2,7.27,7.18,7.26,1129600.0,5.4495,5.5025,5.4344,5.4949,1129600.0
2008-08-06 09:50:00,7.26,7.35,7.24,7.33,1271800.0,5.4949,5.563,5.4798,5.5479,1271800.0
2008-08-06 10:00:00,7.33,7.35,7.28,7.34,712800.0,5.5479,5.563,5.51,5.5555,712800.0
2008-08-06 10:10:00,7.34,7.34,7.31,7.33,587200.0,5.5555,5.5555,5.5327,5.5479,587200.0
2008-08-06 10:20:00,7.33,7.34,7.31,7.32,347000.0,5.5479,5.5555,5.5327,5.5403,347000.0
2008-08-06 10:30:00,7.32,7.34,7.27,7.28,931800.0,5.5403,5.5555,5.5025,5.51,931800.0
2008-08-06 10:40:00,7.28,7.28,7.24,7.28,639000.0,5.51,5.51,5.4798,5.51,639000.0
2008-08-06 10:50:00,7.26,7.28,7.24,7.25,579400.0,5.4949,5.51,5.4798,5.4873,579400.0
2008-08-06 11:00:00,7.25,7.28,7.23,7.28,579400.0,5.4873,5.51,5.4722,5.51,579400.0
2008-08-06 11:10:00,7.28,7.33,7.27,7.32,735600.0,5.51,5.5479,5.5025,5.5403,735600.0
2008-08-06 11:20:00,7.33,7.38,7.32,7.37,1363600.0,5.5479,5.5857,5.5403,5.5782,1363600.0
2008-08-06 11:30:00,7.37,7.37,7.32,7.36,505000.0,5.5782,5.5782,5.5403,5.5706,505000.0
2008-08-06 11:40:00,7.36,7.36,7.32,7.34,562000.0,5.5706,5.5706,5.5403,5.5555,562000.0
2008-08-06 11:50:00,7.35,7.35,7.32,7.35,597800.0,5.563,5.563,5.5403,5.563,597800.0
2008-08-06 12:00:00,7.35,7.37,7.33,7.37,552600.0,5.563,5.5782,5.5479,5.5782,552600.0
2008-08-06 12:10:00,7.37,7.37,7.34,7.35,194000.0,5.5782,5.5782,5.5555,5.563,194000.0
2008-08-06 12:20:00,7.35,7.37,7.35,7.36,382000.0,5.563,5.5782,5.563,5.5706,382000.0
2008-08-06 12:30:00,7.36,7.36,7.34,7.35,192200.0,5.5706,5.5706,5.5555,5.563,192200.0
2008-08-06 12:40:00,7.36,7.38,7.35,7.37,692200.0,5.5706,5.5857,5.563,5.5782,692200.0
2008-08-06 12:50:00,7.36,7.37,7.33,7.35,637800.0,5.5706,5.5782,5.5479,5.563,637800.0
2008-08-06 13:00:00,7.36,7.37,7.34,7.37,248000.0,5.5706,5.5782,5.5555,5.5782,248000.0
2008-08-06 13:10:00,7.37,7.39,7.37,7.38,471400.0,5.5782,5.5933,5.5782,5.5857,471400.0
2008-08-06 13:20:00,7.38,7.41,7.38,7.4,652800.0,5.5857,5.6084,5.5857,5.6009,652800.0
2008-08-06 13:30:00,7.4,7.41,7.4,7.4,324200.0,5.6009,5.6084,5.6009,5.6009,324200.0
2008-08-06 13:40:00,7.4,7.4,7.38,7.39,501000.0,5.6009,5.6009,5.5857,5.5933,501000.0
2008-08-06 13:50:00,7.39,7.4,7.34,7.4,830000.0,5.5933,5.6009,5.5555,5.6009,830000.0
2008-08-06 14:00:00,7.4,7.4,7.38,7.38,448400.0,5.6009,5.6009,5.5857,5.5857,448400.0
2008-08-06 14:10:00,7.39,7.42,7.38,7.39,693000.0,5.5933,5.616,5.5857,5.5933,693000.0
2008-08-06 14:20:00,7.4,7.41,7.38,7.38,557400.0,5.6009,5.6084,5.5857,5.5857,557400.0
2008-08-06 14:30:00,7.39,7.41,7.39,7.39,472000.0,5.5933,5.6084,5.5933,5.5933,472000.0
2008-08-06 14:40:00,7.39,7.46,7.39,7.46,994600.0,5.5933,5.6463,5.5933,5.6463,994600.0
2008-08-06 14:50:00,7.46,7.48,7.42,7.43,748200.0,5.6463,5.6614,5.616,5.6236,748200.0
2008-08-06 15:00:00,7.43,7.47,7.43,7.45,553000.0,5.6236,5.6538,5.6236,5.6387,553000.0
2008-08-06 15:10:00,7.45,7.47,7.43,7.45,935400.0,5.6387,5.6538,5.6236,5.6387,935400.0
2008-08-06 15:20:00,7.45,7.47,7.43,7.45,595200.0,5.6387,5.6538,5.6236,5.6387,595200.0
2008-08-06 15:30:00,7.45,7.46,7.43,7.45,613600.0,5.6387,5.6463,5.6236,5.6387,613600.0
2008-08-06 15:40:00,7.45,7.48,7.45,7.47,876600.0,5.6387,5.6614,5.6387,5.6538,876600.0
2008-08-06 15:50:00,7.48,7.48,7.47,7.47,1036200.0,5.6614,5.6614,5.6538,5.6538,1036200.0
2008-08-07 09:30:00,7.32,7.37,7.28,7.28,726800.0,5.5403,5.5782,5.51,5.51,726800.0
2008-08-07 09:40:00,7.28,7.33,7.27,7.33,516200.0,5.51,5.5479,5.5025,5.5479,516200.0
2008-08-07 09:50:00,7.33,7.34,7.28,7.3,459000.0,5.5479,5.5555,5.51,5.5252,459000.0
2008-08-07 10:00:00,7.3,7.34,7.29,7.34,778800.0,5.5252,5.5555,5.5176,5.5555,778800.0
2008-08-07 10:10:00,7.34,7.34,7.3,7.31,683200.0,5.5555,5.5555,5.5252,5.5327,683200.0
2008-08-07 10:20:00,7.31,7.36,7.31,7.33,501400.0,5.5327,5.5706,5.5327,5.5479,501400.0
2008-08-07 10:30:00,7.32,7.34,7.27,7.28,773600.0,5.5403,5.5555,5.5025,5.51,773600.0
2008-08-07 10:40:00,7.28,7.3,7.25,7.27,730600.0,5.51,5.5252,5.4873,5.5025,730600.0
2008-08-07 10:50:00,7.27,7.32,7.26,7.31,248800.0,5.5025,5.5403,5.4949,5.5327,248800.0
2008-08-07 11:00:00,7.31,7.34,7.27,7.34,609000.0,5.5327,5.5555,5.5025,5.5555,609000.0
2008-08-07 11:10:00,7.33,7.35,7.31,7.32,462800.0,5.5479,5.563,5.5327,5.5403,462800.0
2008-08-07 11:20:00,7.32,7.35,7.29,7.33,697000.0,5.5403,5.563,5.5176,5.5479,697000.0
2008-08-07 11:30:00,7.33,7.35,7.32,7.32,291000.0,5.5479,5.563,5.5403,5.5403,291000.0
2008-08-07 11:40:00,7.32,7.36,7.32,7.35,304600.0,5.5403,5.5706,5.5403,5.563,304600.0
2008-08-07 11:50:00,7.35,7.36,7.32,7.32,270400.0,5.563,5.5706,5.5403,5.5403,270400.0
2008-08-07 12:00:00,7.32,7.32,7.29,7.29,227200.0,5.5403,5.5403,5.5176,5.5176,227200.0
2008-08-07 12:10:00,7.29,7.35,7.29,7.33,241200.0,5.5176,5.563,5.5176,5.5479,241200.0
2008-08-07 12:20:00,7.33,7.35,7.32,7.34,140400.0,5.5479,5.563,5.5403,5.5555,140400.0
2008-08-07 12:30:00,7.34,7.38,7.34,7.37,373400.0,5.5555,5.5857,5.5555,5.5782,373400.0
2008-08-07 12:40:00,7.38,7.42,7.37,7.42,320600.0,5.5857,5.616,5.5782,5.616,320600.0
2008-08-07 12:50:00,7.42,7.42,7.39,7.39,368000.0,5.616,5.616,5.5933,5.5933,368000.0
2008-08-07 13:00:00,7.4,7.4,7.35,7.36,341200.0,5.6009,5.6009,5.563,5.5706,341200.0
2008-08-07 13:10:00,7.36,7.39,7.35,7.35,377600.0,5.5706,5.5933,5.563,5.563,377600.0
2008-08-07 13:20:00,7.36,7.36,7.34,7.35,201200.0,5.5706,5.5706,5.5555,5.563,201200.0
2008-08-07 13:30:00,7.35,7.37,7.32,7.33,391800.0,5.563,5.5782,5.5403,5.5479,391800.0
2008-08-07 13:40:00,7.33,7.37,7.33,7.35,175000.0,5.5479,5.5782,5.5479,5.563,175000.0
2008-08-07 13:50:00,7.35,7.36,7.35,7.35,84200.0,5.563,5.5706,5.563,5.563,84200.0
2008-08-07 14:00:00,7.35,7.35,7.32,7.32,309800.0,5.563,5.563,5.5403,5.5403,309800.0
2008-08-07 14:10:00,7.32,7.34,7.31,7.32,325600.0,5.5403,5.5555,5.5327,5.5403,325600.0
2008-08-07 14:20:00,7.33,7.34,7.32,7.33,204000.0,5.5479,5.5555,5.5403,5.5479,204000.0
2008-08-07 14:30:00,7.33,7.37,7.33,7.34,595600.0,5.5479,5.5782,5.5479,5.5555,595600.0
2008-08-07 14:40:00,7.34,7.36,7.31,7.32,521000.0,5.5555,5.5706,5.5327,5.5403,521000.0
2008-08-07 14:50:00,7.32,7.34,7.29,7.29,401000.0,5.5403,5.5555,5.5176,5.5176,401000.0
2008-08-07 15:00:00,7.29,7.32,7.28,7.32,509000.0,5.5176,5.5403,5.51,5.5403,509000.0
2008-08-07 15:10:00,7.32,7.32,7.27,7.3,271800.0,5.5403,5.5403,5.5025,5.5252,271800.0
2008-08-07 15:20:00,7.3,7.32,7.29,7.3,313400.0,5.5252,5.5403,5.5176,5.5252,313400.0
2008-08-07 15:30:00,7.29,7.3,7.26,7.26,847600.0,5.5176,5.5252,5.4949,5.4949,847600.0
2008-08-07 15:40:00,7.26,7.28,7.26,7.26,697000.0,5.4949,5.51,5.4949,5.4949,697000.0
2008-08-07 15:50:00,7.26,7.28,7.26,7.27,1502800.0,5.4949,5.51,5.4949,5.5025,1502800.0
2008-08-08 09:30:00,7.31,7.44,7.28,7.43,437800.0,5.5327,5.6311,5.51,5.6236,437800.0
2008-08-08 09:40:00,7.43,7.45,7.36,7.45,400200.0,5.6236,5.6387,5.5706,5.6387,400200.0
2008-08-08 09:50:00,7.45,7.5,7.45,7.48,607600.0,5.6387,5.6766,5.6387,5.6614,607600.0
2008-08-08 10:00:00,7.49,7.57,7.48,7.57,741200.0,5.669,5.7295,5.6614,5.7295,741200.0
2008-08-08 10:10:00,7.56,7.58,7.51,7.53,1851600.0,5.722,5.7371,5.6841,5.6993,1851600.0
2008-08-08 10:20:00,7.53,7.57,7.5,7.54,565600.0,5.6993,5.7295,5.6766,5.7068,565600.0
2008-08-08 10:30:00,7.54,7.55,7.51,7.52,408400.0,5.7068,5.7144,5.6841,5.6917,408400.0
2008-08-08 10:40:00,7.52,7.52,7.49,7.5,236200.0,5.6917,5.6917,5.669,5.6766,236200.0
2008-08-08 10:50:00,7.5,7.51,7.45,7.46,622200.0,5.6766,5.6841,5.6387,5.6463,622200.0
2008-08-08 11:00:00,7.46,7.48,7.43,7.43,792000.0,5.6463,5.6614,5.6236,5.6236,792000.0
2008-08-08 11:10:00,7.44,7.52,7.43,7.49,928400.0,5.6311,5.6917,5.6236,5.669,928400.0
2008-08-08 11:20:00,7.49,7.5,7.47,7.48,680200.0,5.669,5.6766,5.6538,5.6614,680200.0
2008-08-08 11:30:00,7.48,7.52,7.48,7.49,382600.0,5.6614,5.6917,5.6614,5.669,382600.0
2008-08-08 11:40:00,7.5,7.5,7.45,7.47,522200.0,5.6766,5.6766,5.6387,5.6538,522200.0
2008-08-08 11:50:00,7.47,7.5,7.46,7.49,414800.0,5.6538,5.6766,5.6463,5.669,414800.0
2008-08-08 12:00:00,7.49,7.5,7.48,7.49,306000.0,5.669,5.6766,5.6614,5.669,306000.0
2008-08-08 12:10:00,7.5,7.54,7.49,7.54,491200.0,5.6766,5.7068,5.669,5.7068,491200.0
2008-08-08 12:20:00,7.54,7.55,7.51,7.53,244200.0,5.7068,5.7144,5.6841,5.6993,244200.0
2008-08-08 12:30:00,7.53,7.55,7.5,7.53,542400.0,5.6993,5.7144,5.6766,5.6993,542400.0
2008-08-08 12:40:00,7.53,7.56,7.52,7.55,340200.0,5.6993,5.722,5.6917,5.7144,340200.0
2008-08-08 12:50:00,7.55,7.57,7.55,7.55,773400.0,5.7144,5.7295,5.7144,5.7144,773400.0
2008-08-08 13:00:00,7.55,7.57,7.54,7.56,295600.0,5.7144,5.7295,5.7068,5.722,295600.0
2008-08-08 13:10:00,7.55,7.56,7.54,7.56,186800.0,5.7144,5.722,5.7068,5.722,186800.0
2008-08-08 13:20:00,7.56,7.59,7.55,7.59,230800.0,5.722,5.7447,5.7144,5.7447,230800.0
2008-08-08 13:30:00,7.59,7.6,7.57,7.58,424200.0,5.7447,5.7522,5.7295,5.7371,424200.0
2008-08-08 13:40:00,7.58,7.6,7.56,7.58,850400.0,5.7371,5.7522,5.722,5.7371,850400.0
2008-08-08 13:50:00,7.58,7.6,7.58,7.59,331600.0,5.7371,5.7522,5.7371,5.7447,331600.0
2008-08-08 14:00:00,7.59,7.6,7.59,7.6,286800.0,5.7447,5.7522,5.7447,5.7522,286800.0
2008-08-08 14:10:00,7.6,7.61,7.6,7.61,360600.0,5.7522,5.7598,5.7522,5.7598,360600.0
2008-08-08 14:20:00,7.61,7.64,7.61,7.64,553000.0,5.7598,5.7825,5.7598,5.7825,553000.0
2008-08-08 14:30:00,7.64,7.64,7.62,7.63,910200.0,5.7825,5.7825,5.7674,5.7749,910200.0
2008-08-08 14:40:00,7.62,7.63,7.61,7.61,368000.0,5.7674,5.7749,5.7598,5.7598,368000.0
2008-08-08 14:50:00,7.61,7.62,7.6,7.62,723600.0,5.7598,5.7674,5.7522,5.7674,723600.0
2008-08-08 15:00:00,7.62,7.63,7.58,7.6,759000.0,5.7674,5.7749,5.7371,5.7522,759000.0
2008-08-08 15:10:00,7.6,7.62,7.58,7.58,560600.0,5.7522,5.7674,5.7371,5.7371,560600.0
2008-08-08 15:20:00,7.58,7.61,7.57,7.59,457400.0,5.7371,5.7598,5.7295,5.7447,457400.0
2008-08-08 15:30:00,7.59,7.6,7.57,7.58,641800.0,5.7447,5.7522,5.7295,5.7371,641800.0
2008-08-08 15:40:00,7.58,7.58,7.55,7.56,981800.0,5.7371,5.7371,5.7144,5.722,981800.0
2008-08-08 15:50:00,7.56,7.58,7.54,7.56,1659600.0,5.722,5.7371,5.7068,5.722,1659600.0
2008-08-11 09:30:00,7.48,7.58,7.47,7.56,790800.0,5.6614,5.7371,5.6538,5.722,790800.0
2008-08-11 09:40:00,7.56,7.65,7.56,7.63,1376400.0,5.722,5.7901,5.722,5.7749,1376400.0
2008-08-11 09:50:00,7.63,7.75,7.63,7.73,1046800.0,5.7749,5.8658,5.7749,5.8506,1046800.0
2008-08-11 10:00:00,7.74,7.75,7.69,7.74,524800.0,5.8582,5.8658,5.8204,5.8582,524800.0
2008-08-11 10:10:00,7.75,7.75,7.72,7.73,995000.0,5.8658,5.8658,5.8431,5.8506,995000.0
2008-08-11 10:20:00,7.73,7.79,7.71,7.73,1152400.0,5.8506,5.896,5.8355,5.8506,1152400.0
2008-08-11 10:30:00,7.73,7.73,7.66,7.67,578200.0,5.8506,5.8506,5.7977,5.8052,578200.0
2008-08-11 10:40:00,7.67,7.73,7.66,7.73,1088600.0,5.8052,5.8506,5.7977,5.8506,1088600.0
2008-08-11 10:50:00,7.73,7.78,7.72,7.77,939600.0,5.8506,5.8885,5.8431,5.8809,939600.0
2008-08-11 11:00:00,7.77,7.85,7.76,7.83,1139800.0,5.8809,5.9415,5.8733,5.9263,1139800.0
2008-08-11 11:10:00,7.83,7.89,7.83,7.87,1446600.0,5.9263,5.9717,5.9263,5.9566,1446600.0
2008-08-11 11:20:00,7.87,7.93,7.87,7.93,1730400.0,5.9566,6.002,5.9566,6.002,1730400.0
2008-08-11 11:30:00,7.93,7.97,7.9,7.95,1725600.0,6.002,6.0323,5.9793,6.0171,1725600.0
2008-08-11 11:40:00,7.95,7.98,7.94,7.96,711000.0,6.0171,6.0399,6.0096,6.0247,711000.0
2008-08-11 11:50:00,7.96,7.97,7.93,7.95,1140000.0,6.0247,6.0323,6.002,6.0171,1140000.0
2008-08-11 12:00:00,7.95,7.98,7.94,7.97,819200.0,6.0171,6.0399,6.0096,6.0323,819200.0
2008-08-11 12:10:00,7.97,7.98,7.94,7.95,1991400.0,6.0323,6.0399,6.0096,6.0171,1991400.0
2008-08-11 12:20:00,7.95,7.97,7.93,7.97,1354600.0,6.0171,6.0323,6.002,6.0323,1354600.0
2008-08-11 12:30:00,7.97,7.97,7.96,7.97,1127200.0,6.0323,6.0323,6.0247,6.0323,1127200.0
2008-08-11 12:40:00,7.97,7.98,7.95,7.97,865200.0,6.0323,6.0399,6.0171,6.0323,865200.0
2008-08-11 12:50:00,7.97,7.98,7.94,7.96,1024200.0,6.0323,6.0399,6.0096,6.0247,1024200.0
2008-08-11 13:00:00,7.95,7.96,7.93,7.96,1180800.0,6.0171,6.0247,6.002,6.0247,1180800.0
2008-08-11 13:10:00,7.95,7.98,7.95,7.98,756600.0,6.0171,6.0399,6.0171,6.0399,756600.0
2008-08-11 13:20:00,7.98,8.08,7.97,8.08,1451600.0,6.0399,6.1155,6.0323,6.1155,1451600.0
2008-08-11 13:30:00,8.08,8.1,8.06,8.09,1351600.0,6.1155,6.1307,6.1004,6.1231,1351600.0
2008-08-11 13:40:00,8.09,8.17,8.06,8.16,1631600.0,6.1231,6.1837,6.1004,6.1761,1631600.0
2008-08-11 13:50:00,8.16,8.2,8.15,8.17,1716600.0,6.1761,6.2064,6.1685,6.1837,1716600.0
2008-08-11 14:00:00,8.17,8.18,8.13,8.15,1832800.0,6.1837,6.1912,6.1534,6.1685,1832800.0
2008-08-11 14:10:00,8.15,8.15,8.11,8.15,3493600.0,6.1685,6.1685,6.1382,6.1685,3493600.0
2008-08-11 14:20:00,8.15,8.16,8.11,8.13,1361400.0,6.1685,6.1761,6.1382,6.1534,1361400.0
2008-08-11 14:30:00,8.13,8.13,8.05,8.13,1341400.0,6.1534,6.1534,6.0928,6.1534,1341400.0
2008-08-11 14:40:00,8.13,8.13,8.09,8.1,2582200.0,6.1534,6.1534,6.1231,6.1307,2582200.0
2008-08-11 14:50:00,8.1,8.11,8.06,8.09,1500400.0,6.1307,6.1382,6.1004,6.1231,1500400.0
2008-08-11 15:00:00,8.09,8.15,8.09,8.13,1236000.0,6.1231,6.1685,6.1231,6.1534,1236000.0
2008-08-11 15:10:00,8.13,8.14,8.12,8.12,1189800.0,6.1534,6.161,6.1458,6.1458,1189800.0
2008-08-11 15:20:00,8.12,8.15,8.06,8.07,2829000.0,6.1458,6.1685,6.1004,6.108,2829000.0
2008-08-11 15:30:00,8.07,8.1,8.04,8.09,2660600.0,6.108,6.1307,6.0853,6.1231,2660600.0
2008-08-11 15:40:00,8.09,8.15,8.09,8.14,2587600.0,6.1231,6.1685,6.1231,6.161,2587600.0
2008-08-11 15:50:00,8.14,8.15,8.13,8.15,2772600.0,6.161,6.1685,6.1534,6.1685,2772600.0
2008-08-12 09:30:00,8.07,8.09,7.99,8.0,674600.0,6.108,6.1231,6.0474,6.055,674600.0
2008-08-12 09:40:00,8.0,8.12,8.0,8.06,1134000.0,6.055,6.1458,6.055,6.1004,1134000.0
2008-08-12 09:50:00,8.06,8.13,8.05,8.13,884600.0,6.1004,6.1534,6.0928,6.1534,884600.0
2008-08-12 10:00:00,8.13,8.21,8.09,8.2,2102800.0,6.1534,6.2139,6.1231,6.2064,2102800.0
2008-08-12 10:10:00,8.2,8.23,8.16,8.17,1557000.0,6.2064,6.2291,6.1761,6.1837,1557000.0
2008-08-12 10:20:00,8.17,8.2,8.16,8.17,1381200.0,6.1837,6.2064,6.1761,6.1837,1381200.0
2008-08-12 10:30:00,8.17,8.25,8.15,8.24,2010000.0,6.1837,6.2442,6.1685,6.2366,2010000.0
2008-08-12 10:40:00,8.24,8.26,8.23,8.24,1291000.0,6.2366,6.2518,6.2291,6.2366,1291000.0
2008-08-12 10:50:00,8.24,8.25,8.22,8.24,1126600.0,6.2366,6.2442,6.2215,6.2366,1126600.0
2008-08-12 11:00:00,8.24,8.3,8.23,8.3,1059000.0,6.2366,6.2821,6.2291,6.2821,1059000.0
2008-08-12 11:10:00,8.3,8.32,8.28,8.3,911200.0,6.2821,6.2972,6.2669,6.2821,911200.0
2008-08-12 11:20:00,8.3,8.37,8.29,8.37,1559200.0,6.2821,6.335,6.2745,6.335,1559200.0
2008-08-12 11:30:00,8.37,8.4,8.37,8.38,2731200.0,6.335,6.3577,6.335,6.3426,2731200.0
2008-08-12 11:40:00,8.38,8.45,8.38,8.4,1572600.0,6.3426,6.3956,6.3426,6.3577,1572600.0
2008-08-12 11:50:00,8.4,8.4,8.38,8.38,886400.0,6.3577,6.3577,6.3426,6.3426,886400.0
2008-08-12 12:00:00,8.39,8.41,8.37,8.39,891800.0,6.3502,6.3653,6.335,6.3502,891800.0
2008-08-12 12:10:00,8.39,8.4,8.38,8.38,712600.0,6.3502,6.3577,6.3426,6.3426,712600.0
2008-08-12 12:20:00,8.38,8.38,8.36,8.37,851800.0,6.3426,6.3426,6.3275,6.335,851800.0
2008-08-12 12:30:00,8.37,8.37,8.31,8.33,983000.0,6.335,6.335,6.2896,6.3048,983000.0
2008-08-12 12:40:00,8.33,8.36,8.31,8.31,683400.0,6.3048,6.3275,6.2896,6.2896,683400.0
2008-08-12 12:50:00,8.31,8.33,8.3,8.33,697200.0,6.2896,6.3048,6.2821,6.3048,697200.0
2008-08-12 13:00:00,8.33,8.35,8.32,8.35,693600.0,6.3048,6.3199,6.2972,6.3199,693600.0
2008-08-12 13:10:00,8.34,8.35,8.3,8.31,686400.0,6.3123,6.3199,6.2821,6.2896,686400.0
2008-08-12 13:20:00,8.31,8.35,8.29,8.33,1106000.0,6.2896,6.3199,6.2745,6.3048,1106000.0
2008-08-12 13:30:00,8.33,8.33,8.28,8.28,707800.0,6.3048,6.3048,6.2669,6.2669,707800.0
2008-08-12 13:40:00,8.28,8.31,8.28,8.28,425800.0,6.2669,6.2896,6.2669,6.2669,425800.0
2008-08-12 13:50:00,8.28,8.28,8.21,8.22,650600.0,6.2669,6.2669,6.2139,6.2215,650600.0
2008-08-12 14:00:00,8.21,8.27,8.21,8.24,823800.0,6.2139,6.2593,6.2139,6.2366,823800.0
2008-08-12 14:10:00,8.24,8.26,8.23,8.24,720400.0,6.2366,6.2518,6.2291,6.2366,720400.0
2008-08-12 14:20:00,8.23,8.28,8.22,8.28,567600.0,6.2291,6.2669,6.2215,6.2669,567600.0
2008-08-12 14:30:00,8.28,8.28,8.26,8.27,355800.0,6.2669,6.2669,6.2518,6.2593,355800.0
2008-08-12 14:40:00,8.27,8.27,8.24,8.24,632800.0,6.2593,6.2593,6.2366,6.2366,632800.0
2008-08-12 14:50:00,8.24,8.24,8.17,8.18,1241000.0,6.2366,6.2366,6.1837,6.1912,1241000.0
2008-08-12 15:00:00,8.17,8.19,8.16,8.17,1098200.0,6.1837,6.1988,6.1761,6.1837,1098200.0
2008-08-12 15:10:00,8.17,8.19,8.13,8.15,819400.0,6.1837,6.1988,6.1534,6.1685,819400.0
2008-08-12 15:20:00,8.15,8.19,8.13,8.17,790200.0,6.1685,6.1988,6.1534,6.1837,790200.0
2008-08-12 15:30:00,8.17,8.18,8.14,8.15,802600.0,6.1837,6.1912,6.161,6.1685,802600.0
2008-08-12 15:40:00,8.15,8.19,8.14,8.19,1505200.0,6.1685,6.1988,6.161,6.1988,1505200.0
2008-08-12 15:50:00,8.19,8.2,8.16,8.19,1567600.0,6.1988,6.2064,6.1761,6.1988,1567600.0
2008-08-13 09:30:00,8.22,8.23,8.1,8.11,801400.0,6.2215,6.2291,6.1307,6.1382,801400.0
2008-08-13 09:40:00,8.11,8.15,8.09,8.12,764000.0,6.1382,6.1685,6.1231,6.1458,764000.0
2008-08-13 09:50:00,8.12,8.15,8.09,8.13,883000.0,6.1458,6.1685,6.1231,6.1534,883000.0
2008-08-13 10:00:00,8.13,8.2,8.12,8.17,1433000.0,6.1534,6.2064,6.1458,6.1837,1433000.0
2008-08-13 10:10:00,8.17,8.18,8.16,8.17,860000.0,6.1837,6.1912,6.1761,6.1837,860000.0
2008-08-13 10:20:00,8.17,8.22,8.17,8.19,702200.0,6.1837,6.2215,6.1837,6.1988,702200.0
2008-08-13 10:30:00,8.18,8.19,8.11,8.12,1246800.0,6.1912,6.1988,6.1382,6.1458,1246800.0
2008-08-13 10:40:00,8.11,8.14,8.08,8.09,483200.0,6.1382,6.161,6.1155,6.1231,483200.0
2008-08-13 10:50:00,8.09,8.1,8.06,8.09,506000.0,6.1231,6.1307,6.1004,6.1231,506000.0
2008-08-13 11:00:00,8.09,8.1,8.05,8.06,581600.0,6.1231,6.1307,6.0928,6.1004,581600.0
2008-08-13 11:10:00,8.06,8.11,8.05,8.1,566800.0,6.1004,6.1382,6.0928,6.1307,566800.0
2008-08-13 11:20:00,8.1,8.1,8.08,8.1,453000.0,6.1307,6.1307,6.1155,6.1307,453000.0
2008-08-13 11:30:00,8.09,8.09,8.06,8.08,417200.0,6.1231,6.1231,6.1004,6.1155,417200.0
2008-08-13 11:40:00,8.08,8.09,8.05,8.06,445400.0,6.1155,6.1231,6.0928,6.1004,445400.0
2008-08-13 11:50:00,8.06,8.06,8.03,8.05,433000.0,6.1004,6.1004,6.0777,6.0928,433000.0
2008-08-13 12:00:00,8.05,8.08,8.05,8.05,535200.0,6.0928,6.1155,6.0928,6.0928,535200.0
2008-08-13 12:10:00,8.05,8.06,8.05,8.06,374000.0,6.0928,6.1004,6.0928,6.1004,374000.0
2008-08-13 12:20:00,8.06,8.1,8.06,8.09,659000.0,6.1004,6.1307,6.1004,6.1231,659000.0
2008-08-13 12:30:00,8.09,8.14,8.09,8.12,800800.0,6.1231,6.161,6.1231,6.1458,800800.0
2008-08-13 12:40:00,8.12,8.15,8.11,8.12,507400.0,6.1458,6.1685,6.1382,6.1458,507400.0
2008-08-13 12:50:00,8.11,8.13,8.1,8.13,869600.0,6.1382,6.1534,6.1307,6.1534,869600.0
2008-08-13 13:00:00,8.13,8.13,8.1,8.1,454400.0,6.1534,6.1534,6.1307,6.1307,454400.0
2008-08-13 13:10:00,8.1,8.1,8.06,8.06,420200.0,6.1307,6.1307,6.1004,6.1004,420200.0
2008-08-13 13:20:00,8.06,8.15,8.06,8.13,1042400.0,6.1004,6.1685,6.1004,6.1534,1042400.0
2008-08-13 13:30:00,8.13,8.17,8.13,8.16,469400.0,6.1534,6.1837,6.1534,6.1761,469400.0
2008-08-13 13:40:00,8.16,8.18,8.13,8.13,461600.0,6.1761,6.1912,6.1534,6.1534,461600.0
2008-08-13 13:50:00,8.13,8.19,8.13,8.18,412400.0,6.1534,6.1988,6.1534,6.1912,412400.0
2008-08-13 14:00:00,8.18,8.19,8.15,8.17,647400.0,6.1912,6.1988,6.1685,6.1837,647400.0
2008-08-13 14:10:00,8.16,8.18,8.15,8.16,265600.0,6.1761,6.1912,6.1685,6.1761,265600.0
2008-08-13 14:20:00,8.17,8.19,8.15,8.17,639400.0,6.1837,6.1988,6.1685,6.1837,639400.0
2008-08-13 14:30:00,8.17,8.2,8.16,8.19,441000.0,6.1837,6.2064,6.1761,6.1988,441000.0
2008-08-13 14:40:00,8.19,8.22,8.19,8.19,816400.0,6.1988,6.2215,6.1988,6.1988,816400.0
2008-08-13 14:50:00,8.19,8.22,8.17,8.22,680400.0,6.1988,6.2215,6.1837,6.2215,680400.0
2008-08-13 15:00:00,8.22,8.23,8.18,8.18,761200.0,6.2215,6.2291,6.1912,6.1912,761200.0
2008-08-13 15:10:00,8.18,8.22,8.18,8.19,589400.0,6.1912,6.2215,6.1912,6.1988,589400.0
2008-08-13 15:20:00,8.2,8.2,8.14,8.15,945400.0,6.2064,6.2064,6.161,6.1685,945400.0
2008-08-13 15:30:00,8.16,8.17,8.13,8.14,907400.0,6.1761,6.1837,6.1534,6.161,907400.0
2008-08-13 15:40:00,8.14,8.15,8.12,8.13,680600.0,6.161,6.1685,6.1458,6.1534,680600.0
2008-08-13 15:50:00,8.13,8.17,8.11,8.17,1586800.0,6.1534,6.1837,6.1382,6.1837,1586800.0
2008-08-14 09:30:00,8.06,8.24,8.04,8.23,622200.0,6.1004,6.2366,6.0853,6.2291,622200.0
2008-08-14 09:40:00,8.24,8.28,8.21,8.23,715000.0,6.2366,6.2669,6.2139,6.2291,715000.0
2008-08-14 09:50:00,8.24,8.36,8.21,8.35,1020200.0,6.2366,6.3275,6.2139,6.3199,1020200.0
2008-08-14 10:00:00,8.35,8.37,8.31,8.36,968200.0,6.3199,6.335,6.2896,6.3275,968200.0
2008-08-14 10:10:00,8.36,8.37,8.28,8.3,1182000.0,6.3275,6.335,6.2669,6.2821,1182000.0
2008-08-14 10:20:00,8.3,8.31,8.27,8.3,619800.0,6.2821,6.2896,6.2593,6.2821,619800.0
2008-08-14 10:30:00,8.3,8.37,8.3,8.35,1246200.0,6.2821,6.335,6.2821,6.3199,1246200.0
2008-08-14 10:40:00,8.35,8.39,8.34,8.36,2132600.0,6.3199,6.3502,6.3123,6.3275,2132600.0
2008-08-14 10:50:00,8.36,8.38,8.34,8.35,1654400.0,6.3275,6.3426,6.3123,6.3199,1654400.0
2008-08-14 11:00:00,8.35,8.39,8.35,8.39,1544800.0,6.3199,6.3502,6.3199,6.3502,1544800.0
2008-08-14 11:10:00,8.38,8.4,8.37,8.4,462400.0,6.3426,6.3577,6.335,6.3577,462400.0
2008-08-14 11:20:00,8.4,8.4,8.38,8.38,500000.0,6.3577,6.3577,6.3426,6.3426,500000.0
2008-08-14 11:30:00,8.39,8.42,8.38,8.41,1239600.0,6.3502,6.3729,6.3426,6.3653,1239600.0
2008-08-14 11:40:00,8.41,8.42,8.38,8.38,583800.0,6.3653,6.3729,6.3426,6.3426,583800.0
2008-08-14 11:50:00,8.38,8.41,8.37,8.39,777000.0,6.3426,6.3653,6.335,6.3502,777000.0
2008-08-14 12:00:00,8.39,8.44,8.39,8.42,963000.0,6.3502,6.388,6.3502,6.3729,963000.0
2008-08-14 12:10:00,8.42,8.48,8.42,8.48,892600.0,6.3729,6.4183,6.3729,6.4183,892600.0
2008-08-14 12:20:00,8.47,8.49,8.46,8.47,485200.0,6.4107,6.4259,6.4032,6.4107,485200.0
2008-08-14 12:30:00,8.47,8.5,8.46,8.49,793200.0,6.4107,6.4334,6.4032,6.4259,793200.0
2008-08-14 12:40:00,8.49,8.55,8.48,8.53,1224800.0,6.4259,6.4713,6.4183,6.4561,1224800.0
2008-08-14 12:50:00,8.53,8.55,8.51,8.53,548200.0,6.4561,6.4713,6.441,6.4561,548200.0
2008-08-14 13:00:00,8.53,8.53,8.49,8.49,382400.0,6.4561,6.4561,6.4259,6.4259,382400.0
2008-08-14 13:10:00,8.49,8.54,8.49,8.51,490400.0,6.4259,6.4637,6.4259,6.441,490400.0
2008-08-14 13:20:00,8.52,8.52,8.48,8.48,485400.0,6.4486,6.4486,6.4183,6.4183,485400.0
2008-08-14 13:30:00,8.49,8.49,8.46,8.47,613600.0,6.4259,6.4259,6.4032,6.4107,613600.0
2008-08-14 13:40:00,8.47,8.49,8.46,8.48,477600.0,6.4107,6.4259,6.4032,6.4183,477600.0
2008-08-14 13:50:00,8.48,8.49,8.46,8.47,356000.0,6.4183,6.4259,6.4032,6.4107,356000.0
2008-08-14 14:00:00,8.48,8.51,8.46,8.51,554800.0,6.4183,6.441,6.4032,6.441,554800.0
2008-08-14 14:10:00,8.5,8.52,8.47,8.51,364200.0,6.4334,6.4486,6.4107,6.441,364200.0
2008-08-14 14:20:00,8.51,8.51,8.46,8.49,647800.0,6.441,6.441,6.4032,6.4259,647800.0
2008-08-14 14:30:00,8.49,8.49,8.47,8.49,264000.0,6.4259,6.4259,6.4107,6.4259,264000.0
2008-08-14 14:40:00,8.48,8.49,8.44,8.46,901000.0,6.4183,6.4259,6.388,6.4032,901000.0
2008-08-14 14:50:00,8.46,8.49,8.46,8.47,374600.0,6.4032,6.4259,6.4032,6.4107,374600.0
2008-08-14 15:00:00,8.46,8.47,8.44,8.44,767000.0,6.4032,6.4107,6.388,6.388,767000.0
2008-08-14 15:10:00,8.44,8.48,8.43,8.47,483000.0,6.388,6.4183,6.3804,6.4107,483000.0
2008-08-14 15:20:00,8.47,8.47,8.42,8.43,761200.0,6.4107,6.4107,6.3729,6.3804,761200.0
2008-08-14 15:30:00,8.43,8.5,8.43,8.48,890600.0,6.3804,6.4334,6.3804,6.4183,890600.0
2008-08-14 15:40:00,8.49,8.49,8.44,8.45,782800.0,6.4259,6.4259,6.388,6.3956,782800.0
2008-08-14 15:50:00,8.46,8.47,8.46,8.47,1241000.0,6.4032,6.4107,6.4032,6.4107,1241000.0
2008-08-15 09:30:00,8.52,8.57,8.48,8.53,2739400.0,6.4486,6.4864,6.4183,6.4561,2739400.0
2008-08-15 09:40:00,8.54,8.59,8.51,8.54,1072200.0,6.4637,6.5015,6.441,6.4637,1072200.0
2008-08-15 09:50:00,8.54,8.56,8.46,8.49,661800.0,6.4637,6.4788,6.4032,6.4259,661800.0
2008-08-15 10:00:00,8.49,8.49,8.38,8.4,898200.0,6.4259,6.4259,6.3426,6.3577,898200.0
2008-08-15 10:10:00,8.4,8.43,8.37,8.38,718600.0,6.3577,6.3804,6.335,6.3426,718600.0
2008-08-15 10:20:00,8.38,8.43,8.36,8.39,413000.0,6.3426,6.3804,6.3275,6.3502,413000.0
2008-08-15 10:30:00,8.39,8.45,8.39,8.42,299000.0,6.3502,6.3956,6.3502,6.3729,299000.0
2008-08-15 10:40:00,8.42,8.47,8.42,8.47,358200.0,6.3729,6.4107,6.3729,6.4107,358200.0
2008-08-15 10:50:00,8.47,8.52,8.46,8.51,448400.0,6.4107,6.4486,6.4032,6.441,448400.0
2008-08-15 11:00:00,8.51,8.51,8.48,8.49,318800.0,6.441,6.441,6.4183,6.4259,318800.0
2008-08-15 11:10:00,8.49,8.5,8.48,8.48,197600.0,6.4259,6.4334,6.4183,6.4183,197600.0
2008-08-15 11:20:00,8.48,8.49,8.44,8.47,260800.0,6.4183,6.4259,6.388,6.4107,260800.0
2008-08-15 11:30:00,8.47,8.51,8.45,8.45,275800.0,6.4107,6.441,6.3956,6.3956,275800.0
2008-08-15 11:40:00,8.45,8.45,8.42,8.43,164800.0,6.3956,6.3956,6.3729,6.3804,164800.0
2008-08-15 11:50:00,8.43,8.44,8.38,8.39,390200.0,6.3804,6.388,6.3426,6.3502,390200.0
2008-08-15 12:00:00,8.4,8.4,8.35,8.35,541400.0,6.3577,6.3577,6.3199,6.3199,541400.0
2008-08-15 12:10:00,8.35,8.36,8.32,8.35,1044200.0,6.3199,6.3275,6.2972,6.3199,1044200.0
2008-08-15 12:20:00,8.35,8.37,8.33,8.35,756200.0,6.3199,6.335,6.3048,6.3199,756200.0
2008-08-15 12:30:00,8.35,8.37,8.35,8.36,610000.0,6.3199,6.335,6.3199,6.3275,610000.0
2008-08-15 12:40:00,8.36,8.38,8.35,8.38,651200.0,6.3275,6.3426,6.3199,6.3426,651200.0
2008-08-15 12:50:00,8.38,8.4,8.38,8.38,86800.0,6.3426,6.3577,6.3426,6.3426,86800.0
2008-08-15 13:00:00,8.38,8.38,8.35,8.36,258800.0,6.3426,6.3426,6.3199,6.3275,258800.0
2008-08-15 13:10:00,8.36,8.36,8.33,8.33,337800.0,6.3275,6.3275,6.3048,6.3048,337800.0
2008-08-15 13:20:00,8.33,8.36,8.33,8.33,315800.0,6.3048,6.3275,6.3048,6.3048,315800.0
2008-08-15 13:30:00,8.34,8.37,8.34,8.36,171000.0,6.3123,6.335,6.3123,6.3275,171000.0
2008-08-15 13:40:00,8.36,8.37,8.34,8.34,163200.0,6.3275,6.335,6.3123,6.3123,163200.0
2008-08-15 13:50:00,8.34,8.36,8.33,8.36,266800.0,6.3123,6.3275,6.3048,6.3275,266800.0
2008-08-15 14:00:00,8.36,8.36,8.32,8.33,243200.0,6.3275,6.3275,6.2972,6.3048,243200.0
2008-08-15 14:10:00,8.33,8.36,8.32,8.35,350800.0,6.3048,6.3275,6.2972,6.3199,350800.0
2008-08-15 14:20:00,8.35,8.36,8.31,8.32,403600.0,6.3199,6.3275,6.2896,6.2972,403600.0
2008-08-15 14:30:00,8.33,8.34,8.3,8.3,200600.0,6.3048,6.3123,6.2821,6.2821,200600.0
2008-08-15 14:40:00,8.3,8.34,8.3,8.34,320400.0,6.2821,6.3123,6.2821,6.3123,320400.0
2008-08-15 14:50:00,8.33,8.35,8.33,8.35,216200.0,6.3048,6.3199,6.3048,6.3199,216200.0
2008-08-15 15:00:00,8.35,8.38,8.35,8.38,449600.0,6.3199,6.3426,6.3199,6.3426,449600.0
2008-08-15 15:10:00,8.37,8.37,8.35,8.36,257200.0,6.335,6.335,6.3199,6.3275,257200.0
2008-08-15 15:20:00,8.35,8.4,8.35,8.4,486200.0,6.3199,6.3577,6.3199,6.3577,486200.0
2008-08-15 15:30:00,8.4,8.4,8.38,8.4,357200.0,6.3577,6.3577,6.3426,6.3577,357200.0
2008-08-15 15:40:00,8.4,8.4,8.34,8.35,945800.0,6.3577,6.3577,6.3123,6.3199,945800.0
2008-08-15 15:50:00,8.35,8.36,8.35,8.35,1023600.0,6.3199,6.3275,6.3199,6.3199,1023600.0
2008-08-18 09:30:00,8.4,8.4,8.31,8.31,516200.0,6.3577,6.3577,6.2896,6.2896,516200.0
2008-08-18 09:40:00,8.31,8.37,8.24,8.24,880000.0,6.2896,6.335,6.2366,6.2366,880000.0
2008-08-18 09:50:00,8.24,8.28,8.19,8.27,669400.0,6.2366,6.2669,6.1988,6.2593,669400.0
2008-08-18 10:00:00,8.27,8.3,8.24,8.29,389200.0,6.2593,6.2821,6.2366,6.2745,389200.0
2008-08-18 10:10:00,8.29,8.32,8.27,8.3,605200.0,6.2745,6.2972,6.2593,6.2821,605200.0
2008-08-18 10:20:00,8.3,8.34,8.3,8.31,530800.0,6.2821,6.3123,6.2821,6.2896,530800.0
2008-08-18 10:30:00,8.31,8.37,8.31,8.35,567800.0,6.2896,6.335,6.2896,6.3199,567800.0
2008-08-18 10:40:00,8.35,8.4,8.34,8.34,423800.0,6.3199,6.3577,6.3123,6.3123,423800.0
2008-08-18 10:50:00,8.34,8.4,8.34,8.37,752800.0,6.3123,6.3577,6.3123,6.335,752800.0
2008-08-18 11:00:00,8.38,8.4,8.36,8.38,485400.0,6.3426,6.3577,6.3275,6.3426,485400.0
2008-08-18 11:10:00,8.38,8.43,8.38,8.42,362400.0,6.3426,6.3804,6.3426,6.3729,362400.0
2008-08-18 11:20:00,8.42,8.44,8.4,8.43,443600.0,6.3729,6.388,6.3577,6.3804,443600.0
2008-08-18 11:30:00,8.44,8.44,8.4,8.43,224000.0,6.388,6.388,6.3577,6.3804,224000.0
2008-08-18 11:40:00,8.43,8.43,8.39,8.4,288800.0,6.3804,6.3804,6.3502,6.3577,288800.0
2008-08-18 11:50:00,8.4,8.43,8.35,8.35,341200.0,6.3577,6.3804,6.3199,6.3199,341200.0
2008-08-18 12:00:00,8.35,8.35,8.3,8.31,345800.0,6.3199,6.3199,6.2821,6.2896,345800.0
2008-08-18 12:10:00,8.31,8.33,8.28,8.3,347200.0,6.2896,6.3048,6.2669,6.2821,347200.0
2008-08-18 12:20:00,8.3,8.33,8.28,8.33,325800.0,6.2821,6.3048,6.2669,6.3048,325800.0
2008-08-18 12:30:00,8.33,8.34,8.29,8.29,396200.0,6.3048,6.3123,6.2745,6.2745,396200.0
2008-08-18 12:40:00,8.29,8.3,8.24,8.27,485200.0,6.2745,6.2821,6.2366,6.2593,485200.0
2008-08-18 12:50:00,8.27,8.28,8.26,8.27,197200.0,6.2593,6.2669,6.2518,6.2593,197200.0
2008-08-18 13:00:00,8.27,8.31,8.27,8.31,312600.0,6.2593,6.2896,6.2593,6.2896,312600.0
2008-08-18 13:10:00,8.31,8.32,8.3,8.31,234000.0,6.2896,6.2972,6.2821,6.2896,234000.0
2008-08-18 13:20:00,8.31,8.34,8.3,8.34,285600.0,6.2896,6.3123,6.2821,6.3123,285600.0
2008-08-18 13:30:00,8.34,8.35,8.31,8.34,221600.0,6.3123,6.3199,6.2896,6.3123,221600.0
2008-08-18 13:40:00,8.34,8.34,8.28,8.28,273200.0,6.3123,6.3123,6.2669,6.2669,273200.0
2008-08-18 13:50:00,8.28,8.31,8.27,8.27,251400.0,6.2669,6.2896,6.2593,6.2593,251400.0
2008-08-18 14:00:00,8.27,8.31,8.26,8.3,292800.0,6.2593,6.2896,6.2518,6.2821,292800.0
2008-08-18 14:10:00,8.3,8.33,8.29,8.29,386200.0,6.2821,6.3048,6.2745,6.2745,386200.0
2008-08-18 14:20:00,8.3,8.31,8.29,8.31,329000.0,6.2821,6.2896,6.2745,6.2896,329000.0
2008-08-18 14:30:00,8.31,8.31,8.28,8.31,309200.0,6.2896,6.2896,6.2669,6.2896,309200.0
2008-08-18 14:40:00,8.31,8.33,8.31,8.31,363000.0,6.2896,6.3048,6.2896,6.2896,363000.0
2008-08-18 14:50:00,8.31,8.33,8.3,8.31,430400.0,6.2896,6.3048,6.2821,6.2896,430400.0
2008-08-18 15:00:00,8.31,8.31,8.24,8.27,1093800.0,6.2896,6.2896,6.2366,6.2593,1093800.0
2008-08-18 15:10:00,8.27,8.27,8.24,8.26,718600.0,6.2593,6.2593,6.2366,6.2518,718600.0
2008-08-18 15:20:00,8.27,8.3,8.24,8.27,848200.0,6.2593,6.2821,6.2366,6.2593,848200.0
2008-08-18 15:30:00,8.27,8.29,8.26,8.27,631200.0,6.2593,6.2745,6.2518,6.2593,631200.0
2008-08-18 15:40:00,8.27,8.27,8.23,8.26,1063400.0,6.2593,6.2593,6.2291,6.2518,1063400.0
2008-08-18 15:50:00,8.26,8.29,8.25,8.28,1581200.0,6.2518,6.2745,6.2442,6.2669,1581200.0
2008-08-19 09:30:00,8.22,8.28,8.13,8.19,692600.0,6.2215,6.2669,6.1534,6.1988,692600.0
2008-08-19 09:40:00,8.18,8.23,8.12,8.13,556600.0,6.1912,6.2291,6.1458,6.1534,556600.0
2008-08-19 09:50:00,8.13,8.13,8.08,8.09,770000.0,6.1534,6.1534,6.1155,6.1231,770000.0
2008-08-19 10:00:00,8.09,8.09,8.02,8.03,772400.0,6.1231,6.1231,6.0701,6.0777,772400.0
2008-08-19 10:10:00,8.03,8.04,7.99,8.03,2042000.0,6.0777,6.0853,6.0474,6.0777,2042000.0
2008-08-19 10:20:00,8.03,8.04,8.02,8.03,343800.0,6.0777,6.0853,6.0701,6.0777,343800.0
2008-08-19 10:30:00,8.03,8.06,8.01,8.02,398200.0,6.0777,6.1004,6.0626,6.0701,398200.0
2008-08-19 10:40:00,8.02,8.06,8.02,8.03,465600.0,6.0701,6.1004,6.0701,6.0777,465600.0
2008-08-19 10:50:00,8.03,8.05,8.0,8.05,364200.0,6.0777,6.0928,6.055,6.0928,364200.0
2008-08-19 11:00:00,8.05,8.06,8.04,8.06,263000.0,6.0928,6.1004,6.0853,6.1004,263000.0
2008-08-19 11:10:00,8.06,8.09,8.06,8.06,411800.0,6.1004,6.1231,6.1004,6.1004,411800.0
2008-08-19 11:20:00,8.06,8.09,8.06,8.07,543400.0,6.1004,6.1231,6.1004,6.108,543400.0
2008-08-19 11:30:00,8.07,8.09,8.06,8.06,922200.0,6.108,6.1231,6.1004,6.1004,922200.0
2008-08-19 11:40:00,8.06,8.07,8.02,8.03,357000.0,6.1004,6.108,6.0701,6.0777,357000.0
2008-08-19 11:50:00,8.04,8.06,8.01,8.02,362200.0,6.0853,6.1004,6.0626,6.0701,362200.0
2008-08-19 12:00:00,8.01,8.02,7.96,7.96,814600.0,6.0626,6.0701,6.0247,6.0247,814600.0
2008-08-19 12:10:00,7.96,8.01,7.95,8.01,405200.0,6.0247,6.0626,6.0171,6.0626,405200.0
2008-08-19 12:20:00,8.01,8.03,8.0,8.0,302000.0,6.0626,6.0777,6.055,6.055,302000.0
2008-08-19 12:30:00,8.01,8.03,7.99,8.02,328000.0,6.0626,6.0777,6.0474,6.0701,328000.0
2008-08-19 12:40:00,8.03,8.03,7.99,8.02,410000.0,6.0777,6.0777,6.0474,6.0701,410000.0
2008-08-19 12:50:00,8.02,8.04,8.01,8.02,239400.0,6.0701,6.0853,6.0626,6.0701,239400.0
2008-08-19 13:00:00,8.02,8.03,8.01,8.03,133800.0,6.0701,6.0777,6.0626,6.0777,133800.0
2008-08-19 13:10:00,8.03,8.06,8.03,8.03,360000.0,6.0777,6.1004,6.0777,6.0777,360000.0
2008-08-19 13:20:00,8.03,8.06,8.03,8.06,215200.0,6.0777,6.1004,6.0777,6.1004,215200.0
2008-08-19 13:30:00,8.06,8.08,8.04,8.04,309600.0,6.1004,6.1155,6.0853,6.0853,309600.0
2008-08-19 13:40:00,8.04,8.05,8.0,8.01,614000.0,6.0853,6.0928,6.055,6.0626,614000.0
2008-08-19 13:50:00,8.01,8.02,7.98,7.99,344800.0,6.0626,6.0701,6.0399,6.0474,344800.0
2008-08-19 14:00:00,7.99,8.01,7.98,8.0,313200.0,6.0474,6.0626,6.0399,6.055,313200.0
2008-08-19 14:10:00,8.0,8.0,7.98,7.99,260000.0,6.055,6.055,6.0399,6.0474,260000.0
2008-08-19 14:20:00,7.99,7.99,7.97,7.99,323800.0,6.0474,6.0474,6.0323,6.0474,323800.0
2008-08-19 14:30:00,7.99,8.01,7.99,8.0,177000.0,6.0474,6.0626,6.0474,6.055,177000.0
2008-08-19 14:40:00,7.99,8.0,7.99,7.99,299000.0,6.0474,6.055,6.0474,6.0474,299000.0
2008-08-19 14:50:00,7.99,8.02,7.99,8.01,395200.0,6.0474,6.0701,6.0474,6.0626,395200.0
2008-08-19 15:00:00,8.02,8.02,7.96,7.96,749400.0,6.0701,6.0701,6.0247,6.0247,749400.0
2008-08-19 15:10:00,7.96,8.0,7.96,8.0,363000.0,6.0247,6.055,6.0247,6.055,363000.0
2008-08-19 15:20:00,8.0,8.02,7.98,8.0,946800.0,6.055,6.0701,6.0399,6.055,946800.0
2008-08-19 15:30:00,8.0,8.0,7.97,7.99,629800.0,6.055,6.055,6.0323,6.0474,629800.0
2008-08-19 15:40:00,7.99,8.0,7.98,7.98,493400.0,6.0474,6.055,6.0399,6.0399,493400.0
2008-08-19 15:50:00,7.98,7.99,7.96,7.99,2816800.0,6.0399,6.0474,6.0247,6.0474,2816800.0
2008-08-20 09:30:00,8.08,8.08,7.93,7.97,494000.0,6.1155,6.1155,6.002,6.0323,494000.0
2008-08-20 09:40:00,7.97,7.98,7.9,7.92,576600.0,6.0323,6.0399,5.9793,5.9944,576600.0
2008-08-20 09:50:00,7.91,7.96,7.91,7.92,478200.0,5.9869,6.0247,5.9869,5.9944,478200.0
2008-08-20 10:00:00,7.91,7.91,7.86,7.88,912600.0,5.9869,5.9869,5.949,5.9642,912600.0
2008-08-20 10:10:00,7.88,7.98,7.87,7.95,991600.0,5.9642,6.0399,5.9566,6.0171,991600.0
2008-08-20 10:20:00,7.95,8.0,7.89,7.89,579400.0,6.0171,6.055,5.9717,5.9717,579400.0
2008-08-20 10:30:00,7.89,8.01,7.89,7.98,724800.0,5.9717,6.0626,5.9717,6.0399,724800.0
2008-08-20 10:40:00,7.98,8.02,7.92,8.0,791800.0,6.0399,6.0701,5.9944,6.055,791800.0
2008-08-20 10:50:00,8.0,8.05,8.0,8.03,547600.0,6.055,6.0928,6.055,6.0777,547600.0
2008-08-20 11:00:00,8.03,8.04,7.98,8.0,266400.0,6.0777,6.0853,6.0399,6.055,266400.0
2008-08-20 11:10:00,8.0,8.07,8.0,8.01,275400.0,6.055,6.108,6.055,6.0626,275400.0
2008-08-20 11:20:00,8.01,8.03,7.99,8.03,281200.0,6.0626,6.0777,6.0474,6.0777,281200.0
2008-08-20 11:30:00,8.03,8.03,7.95,7.95,236200.0,6.0777,6.0777,6.0171,6.0171,236200.0
2008-08-20 11:40:00,7.95,7.95,7.93,7.94,276800.0,6.0171,6.0171,6.002,6.0096,276800.0
2008-08-20 11:50:00,7.95,7.97,7.94,7.96,192600.0,6.0171,6.0323,6.0096,6.0247,192600.0
2008-08-20 12:00:00,7.96,7.98,7.9,7.93,295600.0,6.0247,6.0399,5.9793,6.002,295600.0
2008-08-20 12:10:00,7.93,7.93,7.87,7.87,651800.0,6.002,6.002,5.9566,5.9566,651800.0
2008-08-20 12:20:00,7.87,7.89,7.85,7.87,331200.0,5.9566,5.9717,5.9415,5.9566,331200.0
2008-08-20 12:30:00,7.88,7.88,7.86,7.86,259600.0,5.9642,5.9642,5.949,5.949,259600.0
2008-08-20 12:40:00,7.86,7.88,7.83,7.84,310000.0,5.949,5.9642,5.9263,5.9339,310000.0
2008-08-20 12:50:00,7.84,7.88,7.83,7.88,284400.0,5.9339,5.9642,5.9263,5.9642,284400.0
2008-08-20 13:00:00,7.88,7.89,7.87,7.89,408400.0,5.9642,5.9717,5.9566,5.9717,408400.0
2008-08-20 13:10:00,7.89,7.89,7.87,7.88,266400.0,5.9717,5.9717,5.9566,5.9642,266400.0
2008-08-20 13:20:00,7.88,7.89,7.85,7.87,261600.0,5.9642,5.9717,5.9415,5.9566,261600.0
2008-08-20 13:30:00,7.87,7.88,7.86,7.86,397600.0,5.9566,5.9642,5.949,5.949,397600.0
2008-08-20 13:40:00,7.86,7.88,7.85,7.87,234600.0,5.949,5.9642,5.9415,5.9566,234600.0
2008-08-20 13:50:00,7.87,7.87,7.85,7.85,291800.0,5.9566,5.9566,5.9415,5.9415,291800.0
2008-08-20 14:00:00,7.86,7.86,7.83,7.83,458000.0,5.949,5.949,5.9263,5.9263,458000.0
2008-08-20 14:10:00,7.83,7.84,7.8,7.81,631200.0,5.9263,5.9339,5.9036,5.9112,631200.0
2008-08-20 14:20:00,7.81,7.83,7.79,7.81,353000.0,5.9112,5.9263,5.896,5.9112,353000.0
2008-08-20 14:30:00,7.81,7.81,7.78,7.79,371200.0,5.9112,5.9112,5.8885,5.896,371200.0
2008-08-20 14:40:00,7.79,7.81,7.79,7.79,378200.0,5.896,5.9112,5.896,5.896,378200.0
2008-08-20 14:50:00,7.79,7.86,7.78,7.85,830400.0,5.896,5.949,5.8885,5.9415,830400.0
2008-08-20 15:00:00,7.85,7.87,7.82,7.84,752800.0,5.9415,5.9566,5.9188,5.9339,752800.0
2008-08-20 15:10:00,7.83,7.84,7.8,7.8,339800.0,5.9263,5.9339,5.9036,5.9036,339800.0
2008-08-20 15:20:00,7.8,7.82,7.78,7.82,565400.0,5.9036,5.9188,5.8885,5.9188,565400.0
2008-08-20 15:30:00,7.82,7.84,7.79,7.84,582400.0,5.9188,5.9339,5.896,5.9339,582400.0
2008-08-20 15:40:00,7.84,7.87,7.84,7.86,775400.0,5.9339,5.9566,5.9339,5.949,775400.0
2008-08-20 15:50:00,7.85,7.89,7.84,7.89,1139800.0,5.9415,5.9717,5.9339,5.9717,1139800.0
2008-08-21 09:30:00,7.79,7.8,7.75,7.79,407600.0,5.896,5.9036,5.8658,5.896,407600.0
2008-08-21 09:40:00,7.79,7.82,7.75,7.75,279600.0,5.896,5.9188,5.8658,5.8658,279600.0
2008-08-21 09:50:00,7.75,7.85,7.74,7.85,432000.0,5.8658,5.9415,5.8582,5.9415,432000.0
2008-08-21 10:00:00,7.84,7.89,7.82,7.84,730400.0,5.9339,5.9717,5.9188,5.9339,730400.0
2008-08-21 10:10:00,7.84,7.85,7.8,7.85,322600.0,5.9339,5.9415,5.9036,5.9415,322600.0
2008-08-21 10:20:00,7.85,7.87,7.83,7.84,395600.0,5.9415,5.9566,5.9263,5.9339,395600.0
2008-08-21 10:30:00,7.84,7.85,7.78,7.81,812600.0,5.9339,5.9415,5.8885,5.9112,812600.0
2008-08-21 10:40:00,7.8,7.81,7.76,7.77,343400.0,5.9036,5.9112,5.8733,5.8809,343400.0
2008-08-21 10:50:00,7.77,7.77,7.73,7.76,410400.0,5.8809,5.8809,5.8506,5.8733,410400.0
2008-08-21 11:00:00,7.75,7.77,7.73,7.76,338600.0,5.8658,5.8809,5.8506,5.8733,338600.0
2008-08-21 11:10:00,7.76,7.77,7.74,7.76,219000.0,5.8733,5.8809,5.8582,5.8733,219000.0
2008-08-21 11:20:00,7.76,7.8,7.75,7.8,490400.0,5.8733,5.9036,5.8658,5.9036,490400.0
2008-08-21 11:30:00,7.8,7.8,7.76,7.78,217000.0,5.9036,5.9036,5.8733,5.8885,217000.0
2008-08-21 11:40:00,7.78,7.82,7.78,7.78,452400.0,5.8885,5.9188,5.8885,5.8885,452400.0
2008-08-21 11:50:00,7.78,7.79,7.76,7.78,329200.0,5.8885,5.896,5.8733,5.8885,329200.0
2008-08-21 12:00:00,7.78,7.8,7.78,7.79,285400.0,5.8885,5.9036,5.8885,5.896,285400.0
2008-08-21 12:10:00,7.79,7.79,7.78,7.78,232800.0,5.896,5.896,5.8885,5.8885,232800.0
2008-08-21 12:20:00,7.79,7.79,7.76,7.76,400600.0,5.896,5.896,5.8733,5.8733,400600.0
2008-08-21 12:30:00,7.76,7.78,7.75,7.78,240600.0,5.8733,5.8885,5.8658,5.8885,240600.0
2008-08-21 12:40:00,7.77,7.78,7.76,7.76,377200.0,5.8809,5.8885,5.8733,5.8733,377200.0
2008-08-21 12:50:00,7.76,7.77,7.76,7.76,92800.0,5.8733,5.8809,5.8733,5.8733,92800.0
2008-08-21 13:00:00,7.77,7.79,7.76,7.79,233400.0,5.8809,5.896,5.8733,5.896,233400.0
2008-08-21 13:10:00,7.79,7.8,7.78,7.8,254800.0,5.896,5.9036,5.8885,5.9036,254800.0
2008-08-21 13:20:00,7.8,7.8,7.77,7.77,377400.0,5.9036,5.9036,5.8809,5.8809,377400.0
2008-08-21 13:30:00,7.78,7.8,7.77,7.8,214200.0,5.8885,5.9036,5.8809,5.9036,214200.0
2008-08-21 13:40:00,7.8,7.81,7.77,7.8,580400.0,5.9036,5.9112,5.8809,5.9036,580400.0
2008-08-21 13:50:00,7.8,7.8,7.78,7.8,496000.0,5.9036,5.9036,5.8885,5.9036,496000.0
2008-08-21 14:00:00,7.8,7.8,7.79,7.79,319800.0,5.9036,5.9036,5.896,5.896,319800.0
2008-08-21 14:10:00,7.79,7.82,7.79,7.79,484800.0,5.896,5.9188,5.896,5.896,484800.0
2008-08-21 14:20:00,7.79,7.82,7.79,7.8,278000.0,5.896,5.9188,5.896,5.9036,278000.0
2008-08-21 14:30:00,7.8,7.83,7.8,7.83,382000.0,5.9036,5.9263,5.9036,5.9263,382000.0
2008-08-21 14:40:00,7.83,7.86,7.83,7.85,482600.0,5.9263,5.949,5.9263,5.9415,482600.0
2008-08-21 14:50:00,7.85,7.85,7.82,7.83,225600.0,5.9415,5.9415,5.9188,5.9263,225600.0
2008-08-21 15:00:00,7.83,7.83,7.8,7.81,272200.0,5.9263,5.9263,5.9036,5.9112,272200.0
2008-08-21 15:10:00,7.8,7.84,7.8,7.82,271600.0,5.9036,5.9339,5.9036,5.9188,271600.0
2008-08-21 15:20:00,7.82,7.84,7.81,7.81,434600.0,5.9188,5.9339,5.9112,5.9112,434600.0
2008-08-21 15:30:00,7.81,7.83,7.8,7.82,575800.0,5.9112,5.9263,5.9036,5.9188,575800.0
2008-08-21 15:40:00,7.82,7.85,7.82,7.84,596000.0,5.9188,5.9415,5.9188,5.9339,596000.0
2008-08-21 15:50:00,7.85,7.86,7.83,7.83,865600.0,5.9415,5.949,5.9263,5.9263,865600.0
2008-08-22 09:30:00,7.86,7.94,7.85,7.92,285000.0,5.949,6.0096,5.9415,5.9944,285000.0
2008-08-22 09:40:00,7.92,7.99,7.92,7.99,428200.0,5.9944,6.0474,5.9944,6.0474,428200.0
2008-08-22 09:50:00,7.99,8.01,7.94,7.96,464000.0,6.0474,6.0626,6.0096,6.0247,464000.0
2008-08-22 10:00:00,7.96,7.98,7.91,7.96,522200.0,6.0247,6.0399,5.9869,6.0247,522200.0
2008-08-22 10:10:00,7.95,8.04,7.95,8.03,506400.0,6.0171,6.0853,6.0171,6.0777,506400.0
2008-08-22 10:20:00,8.03,8.05,8.01,8.02,605400.0,6.0777,6.0928,6.0626,6.0701,605400.0
2008-08-22 10:30:00,8.02,8.04,7.99,8.02,365800.0,6.0701,6.0853,6.0474,6.0701,365800.0
2008-08-22 10:40:00,8.02,8.03,8.01,8.02,130600.0,6.0701,6.0777,6.0626,6.0701,130600.0
2008-08-22 10:50:00,8.02,8.04,7.99,8.0,611600.0,6.0701,6.0853,6.0474,6.055,611600.0
2008-08-22 11:00:00,8.0,8.01,7.97,7.97,263600.0,6.055,6.0626,6.0323,6.0323,263600.0
2008-08-22 11:10:00,7.97,7.98,7.95,7.98,225400.0,6.0323,6.0399,6.0171,6.0399,225400.0
2008-08-22 11:20:00,7.98,7.98,7.95,7.95,199200.0,6.0399,6.0399,6.0171,6.0171,199200.0
2008-08-22 11:30:00,7.95,7.97,7.93,7.93,240200.0,6.0171,6.0323,6.002,6.002,240200.0
2008-08-22 11:40:00,7.93,7.95,7.92,7.95,99000.0,6.002,6.0171,5.9944,6.0171,99000.0
2008-08-22 11:50:00,7.95,7.95,7.92,7.93,98600.0,6.0171,6.0171,5.9944,6.002,98600.0
2008-08-22 12:00:00,7.93,7.93,7.88,7.9,159200.0,6.002,6.002,5.9642,5.9793,159200.0
2008-08-22 12:10:00,7.89,7.92,7.89,7.91,126200.0,5.9717,5.9944,5.9717,5.9869,126200.0
2008-08-22 12:20:00,7.9,7.92,7.89,7.91,87600.0,5.9793,5.9944,5.9717,5.9869,87600.0
2008-08-22 12:30:00,7.91,7.94,7.91,7.94,111600.0,5.9869,6.0096,5.9869,6.0096,111600.0
2008-08-22 12:40:00,7.93,7.95,7.92,7.93,176000.0,6.002,6.0171,5.9944,6.002,176000.0
2008-08-22 12:50:00,7.92,7.95,7.92,7.95,53000.0,5.9944,6.0171,5.9944,6.0171,53000.0
2008-08-22 13:00:00,7.95,8.0,7.94,8.0,233200.0,6.0171,6.055,6.0096,6.055,233200.0
2008-08-22 13:10:00,8.0,8.0,7.98,7.98,106400.0,6.055,6.055,6.0399,6.0399,106400.0
2008-08-22 13:20:00,7.98,8.01,7.98,8.01,79000.0,6.0399,6.0626,6.0399,6.0626,79000.0
2008-08-22 13:30:00,8.01,8.02,8.0,8.01,174600.0,6.0626,6.0701,6.055,6.0626,174600.0
2008-08-22 13:40:00,8.01,8.02,8.0,8.01,135800.0,6.0626,6.0701,6.055,6.0626,135800.0
2008-08-22 13:50:00,8.0,8.02,8.0,8.01,206000.0,6.055,6.0701,6.055,6.0626,206000.0
2008-08-22 14:00:00,8.01,8.02,7.99,8.0,225400.0,6.0626,6.0701,6.0474,6.055,225400.0
2008-08-22 14:10:00,8.0,8.03,7.99,8.03,180000.0,6.055,6.0777,6.0474,6.0777,180000.0
2008-08-22 14:20:00,8.03,8.06,8.03,8.05,213600.0,6.0777,6.1004,6.0777,6.0928,213600.0
2008-08-22 14:30:00,8.05,8.06,8.05,8.06,169000.0,6.0928,6.1004,6.0928,6.1004,169000.0
2008-08-22 14:40:00,8.06,8.09,8.04,8.04,331000.0,6.1004,6.1231,6.0853,6.0853,331000.0
2008-08-22 14:50:00,8.04,8.06,8.03,8.05,167800.0,6.0853,6.1004,6.0777,6.0928,167800.0
2008-08-22 15:00:00,8.05,8.08,8.05,8.06,541600.0,6.0928,6.1155,6.0928,6.1004,541600.0
2008-08-22 15:10:00,8.06,8.06,8.01,8.02,878600.0,6.1004,6.1004,6.0626,6.0701,878600.0
2008-08-22 15:20:00,8.02,8.03,8.0,8.01,442800.0,6.0701,6.0777,6.055,6.0626,442800.0
2008-08-22 15:30:00,8.01,8.03,8.0,8.01,878400.0,6.0626,6.0777,6.055,6.0626,878400.0
2008-08-22 15:40:00,8.01,8.03,8.0,8.03,505800.0,6.0626,6.0777,6.055,6.0777,505800.0
2008-08-22 15:50:00,8.03,8.03,8.01,8.01,881000.0,6.0777,6.0777,6.0626,6.0626,881000.0
2008-08-25 09:30:00,8.0,8.0,7.85,7.87,301200.0,6.055,6.055,5.9415,5.9566,301200.0
2008-08-25 09:40:00,7.87,7.9,7.82,7.84,437600.0,5.9566,5.9793,5.9188,5.9339,437600.0
2008-08-25 09:50:00,7.84,7.86,7.83,7.83,246800.0,5.9339,5.949,5.9263,5.9263,246800.0
2008-08-25 10:00:00,7.84,7.88,7.83,7.86,431200.0,5.9339,5.9642,5.9263,5.949,431200.0
2008-08-25 10:10:00,7.86,7.89,7.84,7.87,342400.0,5.949,5.9717,5.9339,5.9566,342400.0
2008-08-25 10:20:00,7.87,7.91,7.87,7.87,219400.0,5.9566,5.9869,5.9566,5.9566,219400.0
2008-08-25 10:30:00,7.87,7.89,7.84,7.87,400800.0,5.9566,5.9717,5.9339,5.9566,400800.0
2008-08-25 10:40:00,7.88,7.89,7.85,7.85,230600.0,5.9642,5.9717,5.9415,5.9415,230600.0
2008-08-25 10:50:00,7.85,7.85,7.8,7.81,332200.0,5.9415,5.9415,5.9036,5.9112,332200.0
2008-08-25 11:00:00,7.81,7.81,7.78,7.8,246800.0,5.9112,5.9112,5.8885,5.9036,246800.0
2008-08-25 11:10:00,7.8,7.8,7.76,7.78,179800.0,5.9036,5.9036,5.8733,5.8885,179800.0
2008-08-25 11:20:00,7.78,7.8,7.77,7.79,330200.0,5.8885,5.9036,5.8809,5.896,330200.0
2008-08-25 11:30:00,7.79,7.8,7.79,7.8,223800.0,5.896,5.9036,5.896,5.9036,223800.0
2008-08-25 11:40:00,7.8,7.82,7.8,7.8,184600.0,5.9036,5.9188,5.9036,5.9036,184600.0
2008-08-25 11:50:00,7.8,7.81,7.74,7.75,613400.0,5.9036,5.9112,5.8582,5.8658,613400.0
2008-08-25 12:00:00,7.75,7.77,7.74,7.77,343000.0,5.8658,5.8809,5.8582,5.8809,343000.0
2008-08-25 12:10:00,7.77,7.78,7.74,7.76,194400.0,5.8809,5.8885,5.8582,5.8733,194400.0
2008-08-25 12:20:00,7.77,7.77,7.75,7.76,268600.0,5.8809,5.8809,5.8658,5.8733,268600.0
2008-08-25 12:30:00,7.75,7.8,7.75,7.78,364800.0,5.8658,5.9036,5.8658,5.8885,364800.0
2008-08-25 12:40:00,7.78,7.8,7.78,7.78,175000.0,5.8885,5.9036,5.8885,5.8885,175000.0
2008-08-25 12:50:00,7.78,7.79,7.76,7.79,185800.0,5.8885,5.896,5.8733,5.896,185800.0
2008-08-25 13:00:00,7.79,7.82,7.79,7.82,374200.0,5.896,5.9188,5.896,5.9188,374200.0
2008-08-25 13:10:00,7.82,7.82,7.79,7.79,139400.0,5.9188,5.9188,5.896,5.896,139400.0
2008-08-25 13:20:00,7.79,7.82,7.78,7.81,317600.0,5.896,5.9188,5.8885,5.9112,317600.0
2008-08-25 13:30:00,7.8,7.81,7.78,7.78,70200.0,5.9036,5.9112,5.8885,5.8885,70200.0
2008-08-25 13:40:00,7.78,7.8,7.76,7.78,368200.0,5.8885,5.9036,5.8733,5.8885,368200.0
2008-08-25 13:50:00,7.78,7.8,7.77,7.79,286800.0,5.8885,5.9036,5.8809,5.896,286800.0
2008-08-25 14:00:00,7.79,7.8,7.78,7.79,142200.0,5.896,5.9036,5.8885,5.896,142200.0
2008-08-25 14:10:00,7.79,7.79,7.76,7.78,207200.0,5.896,5.896,5.8733,5.8885,207200.0
2008-08-25 14:20:00,7.78,7.79,7.77,7.78,472600.0,5.8885,5.896,5.8809,5.8885,472600.0
2008-08-25 14:30:00,7.78,7.78,7.76,7.76,236200.0,5.8885,5.8885,5.8733,5.8733,236200.0
2008-08-25 14:40:00,7.76,7.81,7.76,7.8,161200.0,5.8733,5.9112,5.8733,5.9036,161200.0
2008-08-25 14:50:00,7.8,7.8,7.77,7.78,329000.0,5.9036,5.9036,5.8809,5.8885,329000.0
2008-08-25 15:00:00,7.78,7.79,7.77,7.78,525200.0,5.8885,5.896,5.8809,5.8885,525200.0
2008-08-25 15:10:00,7.77,7.8,7.77,7.8,551400.0,5.8809,5.9036,5.8809,5.9036,551400.0
2008-08-25 15:20:00,7.79,7.8,7.78,7.79,374000.0,5.896,5.9036,5.8885,5.896,374000.0
2008-08-25 15:30:00,7.79,7.8,7.77,7.77,468400.0,5.896,5.9036,5.8809,5.8809,468400.0
2008-08-25 15:40:00,7.77,7.8,7.76,7.78,1154000.0,5.8809,5.9036,5.8733,5.8885,1154000.0
2008-08-25 15:50:00,7.78,7.78,7.76,7.78,1156000.0,5.8885,5.8885,5.8733,5.8885,1156000.0
2008-08-26 09:30:00,7.83,7.84,7.68,7.7,916200.0,5.9263,5.9339,5.8128,5.8279,916200.0
2008-08-26 09:40:00,7.7,7.76,7.69,7.76,543600.0,5.8279,5.8733,5.8204,5.8733,543600.0
2008-08-26 09:50:00,7.76,7.76,7.7,7.71,326400.0,5.8733,5.8733,5.8279,5.8355,326400.0
2008-08-26 10:00:00,7.71,7.74,7.7,7.7,416200.0,5.8355,5.8582,5.8279,5.8279,416200.0
2008-08-26 10:10:00,7.71,7.72,7.68,7.68,552000.0,5.8355,5.8431,5.8128,5.8128,552000.0
2008-08-26 10:20:00,7.68,7.7,7.68,7.7,282000.0,5.8128,5.8279,5.8128,5.8279,282000.0
2008-08-26 10:30:00,7.7,7.8,7.7,7.79,602600.0,5.8279,5.9036,5.8279,5.896,602600.0
2008-08-26 10:40:00,7.79,7.8,7.76,7.77,359200.0,5.896,5.9036,5.8733,5.8809,359200.0
2008-08-26 10:50:00,7.77,7.79,7.76,7.78,216200.0,5.8809,5.896,5.8733,5.8885,216200.0
2008-08-26 11:00:00,7.78,7.79,7.74,7.75,290000.0,5.8885,5.896,5.8582,5.8658,290000.0
2008-08-26 11:10:00,7.75,7.75,7.73,7.75,203800.0,5.8658,5.8658,5.8506,5.8658,203800.0
2008-08-26 11:20:00,7.74,7.75,7.73,7.75,279200.0,5.8582,5.8658,5.8506,5.8658,279200.0
2008-08-26 11:30:00,7.75,7.76,7.72,7.74,299000.0,5.8658,5.8733,5.8431,5.8582,299000.0
2008-08-26 11:40:00,7.74,7.76,7.74,7.76,155400.0,5.8582,5.8733,5.8582,5.8733,155400.0
2008-08-26 11:50:00,7.76,7.79,7.76,7.79,252000.0,5.8733,5.896,5.8733,5.896,252000.0
2008-08-26 12:00:00,7.78,7.78,7.76,7.77,229800.0,5.8885,5.8885,5.8733,5.8809,229800.0
2008-08-26 12:10:00,7.78,7.78,7.76,7.77,104400.0,5.8885,5.8885,5.8733,5.8809,104400.0
2008-08-26 12:20:00,7.77,7.78,7.73,7.73,188600.0,5.8809,5.8885,5.8506,5.8506,188600.0
2008-08-26 12:30:00,7.73,7.74,7.73,7.73,212000.0,5.8506,5.8582,5.8506,5.8506,212000.0
2008-08-26 12:40:00,7.73,7.74,7.71,7.71,368800.0,5.8506,5.8582,5.8355,5.8355,368800.0
2008-08-26 12:50:00,7.71,7.71,7.7,7.71,78200.0,5.8355,5.8355,5.8279,5.8355,78200.0
2008-08-26 13:00:00,7.7,7.71,7.7,7.7,123800.0,5.8279,5.8355,5.8279,5.8279,123800.0
2008-08-26 13:10:00,7.7,7.71,7.7,7.7,196000.0,5.8279,5.8355,5.8279,5.8279,196000.0
2008-08-26 13:20:00,7.7,7.72,7.7,7.7,126000.0,5.8279,5.8431,5.8279,5.8279,126000.0
2008-08-26 13:30:00,7.7,7.7,7.68,7.68,335400.0,5.8279,5.8279,5.8128,5.8128,335400.0
2008-08-26 13:40:00,7.68,7.68,7.66,7.66,305200.0,5.8128,5.8128,5.7977,5.7977,305200.0
2008-08-26 13:50:00,7.66,7.68,7.66,7.67,148200.0,5.7977,5.8128,5.7977,5.8052,148200.0
2008-08-26 14:00:00,7.67,7.71,7.65,7.71,477000.0,5.8052,5.8355,5.7901,5.8355,477000.0
2008-08-26 14:10:00,7.71,7.72,7.69,7.7,274800.0,5.8355,5.8431,5.8204,5.8279,274800.0
2008-08-26 14:20:00,7.69,7.71,7.66,7.67,323800.0,5.8204,5.8355,5.7977,5.8052,323800.0
2008-08-26 14:30:00,7.67,7.69,7.66,7.69,256400.0,5.8052,5.8204,5.7977,5.8204,256400.0
2008-08-26 14:40:00,7.69,7.7,7.66,7.68,314000.0,5.8204,5.8279,5.7977,5.8128,314000.0
2008-08-26 14:50:00,7.68,7.7,7.68,7.68,129600.0,5.8128,5.8279,5.8128,5.8128,129600.0
2008-08-26 15:00:00,7.69,7.72,7.68,7.71,330600.0,5.8204,5.8431,5.8128,5.8355,330600.0
2008-08-26 15:10:00,7.71,7.75,7.7,7.74,497600.0,5.8355,5.8658,5.8279,5.8582,497600.0
2008-08-26 15:20:00,7.74,7.75,7.72,7.73,275600.0,5.8582,5.8658,5.8431,5.8506,275600.0
2008-08-26 15:30:00,7.74,7.77,7.73,7.75,381600.0,5.8582,5.8809,5.8506,5.8658,381600.0
2008-08-26 15:40:00,7.75,7.76,7.74,7.76,327200.0,5.8658,5.8733,5.8582,5.8733,327200.0
2008-08-26 15:50:00,7.76,7.78,7.76,7.76,800800.0,5.8733,5.8885,5.8733,5.8733,800800.0
2008-08-27 09:30:00,7.73,7.78,7.68,7.77,460400.0,5.8506,5.8885,5.8128,5.8809,460400.0
2008-08-27 09:40:00,7.78,7.79,7.68,7.7,376000.0,5.8885,5.896,5.8128,5.8279,376000.0
2008-08-27 09:50:00,7.7,7.71,7.67,7.71,271800.0,5.8279,5.8355,5.8052,5.8355,271800.0
2008-08-27 10:00:00,7.7,7.75,7.7,7.73,302600.0,5.8279,5.8658,5.8279,5.8506,302600.0
2008-08-27 10:10:00,7.73,7.75,7.7,7.74,336600.0,5.8506,5.8658,5.8279,5.8582,336600.0
2008-08-27 10:20:00,7.73,7.78,7.73,7.76,382000.0,5.8506,5.8885,5.8506,5.8733,382000.0
2008-08-27 10:30:00,7.76,7.78,7.76,7.76,301600.0,5.8733,5.8885,5.8733,5.8733,301600.0
2008-08-27 10:40:00,7.75,7.77,7.74,7.74,323600.0,5.8658,5.8809,5.8582,5.8582,323600.0
2008-08-27 10:50:00,7.74,7.75,7.71,7.73,248800.0,5.8582,5.8658,5.8355,5.8506,248800.0
2008-08-27 11:00:00,7.73,7.74,7.71,7.74,267000.0,5.8506,5.8582,5.8355,5.8582,267000.0
2008-08-27 11:10:00,7.73,7.75,7.73,7.75,165400.0,5.8506,5.8658,5.8506,5.8658,165400.0
2008-08-27 11:20:00,7.75,7.78,7.74,7.75,755000.0,5.8658,5.8885,5.8582,5.8658,755000.0
2008-08-27 11:30:00,7.75,7.75,7.73,7.74,172000.0,5.8658,5.8658,5.8506,5.8582,172000.0
2008-08-27 11:40:00,7.74,7.76,7.73,7.74,152000.0,5.8582,5.8733,5.8506,5.8582,152000.0
2008-08-27 11:50:00,7.74,7.75,7.72,7.75,230600.0,5.8582,5.8658,5.8431,5.8658,230600.0
2008-08-27 12:00:00,7.75,7.78,7.74,7.77,149400.0,5.8658,5.8885,5.8582,5.8809,149400.0
2008-08-27 12:10:00,7.77,7.79,7.77,7.78,213000.0,5.8809,5.896,5.8809,5.8885,213000.0
2008-08-27 12:20:00,7.78,7.81,7.78,7.79,290000.0,5.8885,5.9112,5.8885,5.896,290000.0
2008-08-27 12:30:00,7.79,7.82,7.79,7.82,401600.0,5.896,5.9188,5.896,5.9188,401600.0
2008-08-27 12:40:00,7.82,7.86,7.8,7.86,344400.0,5.9188,5.949,5.9036,5.949,344400.0
2008-08-27 12:50:00,7.86,7.88,7.85,7.87,332600.0,5.949,5.9642,5.9415,5.9566,332600.0
2008-08-27 13:00:00,7.87,7.87,7.86,7.86,307800.0,5.9566,5.9566,5.949,5.949,307800.0
2008-08-27 13:10:00,7.86,7.87,7.85,7.86,145800.0,5.949,5.9566,5.9415,5.949,145800.0
2008-08-27 13:20:00,7.86,7.86,7.83,7.84,210000.0,5.949,5.949,5.9263,5.9339,210000.0
2008-08-27 13:30:00,7.84,7.85,7.83,7.85,173600.0,5.9339,5.9415,5.9263,5.9415,173600.0
2008-08-27 13:40:00,7.84,7.87,7.84,7.87,334400.0,5.9339,5.9566,5.9339,5.9566,334400.0
2008-08-27 13:50:00,7.86,7.86,7.82,7.82,801600.0,5.949,5.949,5.9188,5.9188,801600.0
2008-08-27 14:00:00,7.82,7.83,7.81,7.81,226200.0,5.9188,5.9263,5.9112,5.9112,226200.0
2008-08-27 14:10:00,7.81,7.82,7.8,7.81,249000.0,5.9112,5.9188,5.9036,5.9112,249000.0
2008-08-27 14:20:00,7.81,7.83,7.8,7.82,239000.0,5.9112,5.9263,5.9036,5.9188,239000.0
2008-08-27 14:30:00,7.81,7.83,7.8,7.83,159200.0,5.9112,5.9263,5.9036,5.9263,159200.0
2008-08-27 14:40:00,7.83,7.86,7.82,7.85,343000.0,5.9263,5.949,5.9188,5.9415,343000.0
2008-08-27 14:50:00,7.85,7.86,7.81,7.81,157200.0,5.9415,5.949,5.9112,5.9112,157200.0
2008-08-27 15:00:00,7.81,7.84,7.81,7.84,240800.0,5.9112,5.9339,5.9112,5.9339,240800.0
2008-08-27 15:10:00,7.84,7.84,7.78,7.79,323000.0,5.9339,5.9339,5.8885,5.896,323000.0
2008-08-27 15:20:00,7.78,7.79,7.75,7.76,773000.0,5.8885,5.896,5.8658,5.8733,773000.0
2008-08-27 15:30:00,7.76,7.77,7.74,7.76,663200.0,5.8733,5.8809,5.8582,5.8733,663200.0
2008-08-27 15:40:00,7.76,7.77,7.75,7.76,529000.0,5.8733,5.8809,5.8658,5.8733,529000.0
2008-08-27 15:50:00,7.76,7.81,7.76,7.8,2177400.0,5.8733,5.9112,5.8733,5.9036,2177400.0
2008-08-28 09:30:00,7.92,7.97,7.86,7.93,334600.0,5.9944,6.0323,5.949,6.002,334600.0
2008-08-28 09:40:00,7.94,8.0,7.91,7.92,349400.0,6.0096,6.055,5.9869,5.9944,349400.0
2008-08-28 09:50:00,7.93,7.95,7.89,7.93,210800.0,6.002,6.0171,5.9717,6.002,210800.0
2008-08-28 10:00:00,7.93,7.95,7.88,7.88,261600.0,6.002,6.0171,5.9642,5.9642,261600.0
2008-08-28 10:10:00,7.89,7.91,7.87,7.87,243400.0,5.9717,5.9869,5.9566,5.9566,243400.0
2008-08-28 10:20:00,7.87,7.87,7.84,7.86,279200.0,5.9566,5.9566,5.9339,5.949,279200.0
2008-08-28 10:30:00,7.86,7.9,7.85,7.89,226000.0,5.949,5.9793,5.9415,5.9717,226000.0
2008-08-28 10:40:00,7.89,7.95,7.89,7.95,344600.0,5.9717,6.0171,5.9717,6.0171,344600.0
2008-08-28 10:50:00,7.95,7.97,7.94,7.95,267000.0,6.0171,6.0323,6.0096,6.0171,267000.0
2008-08-28 11:00:00,7.95,7.95,7.93,7.93,213600.0,6.0171,6.0171,6.002,6.002,213600.0
2008-08-28 11:10:00,7.93,7.95,7.93,7.95,171000.0,6.002,6.0171,6.002,6.0171,171000.0
2008-08-28 11:20:00,7.94,7.95,7.92,7.93,239600.0,6.0096,6.0171,5.9944,6.002,239600.0
2008-08-28 11:30:00,7.93,7.95,7.92,7.94,136600.0,6.002,6.0171,5.9944,6.0096,136600.0
2008-08-28 11:40:00,7.93,7.95,7.91,7.95,296400.0,6.002,6.0171,5.9869,6.0171,296400.0
2008-08-28 11:50:00,7.95,8.0,7.94,7.99,278400.0,6.0171,6.055,6.0096,6.0474,278400.0
2008-08-28 12:00:00,7.98,7.99,7.97,7.97,133200.0,6.0399,6.0474,6.0323,6.0323,133200.0
2008-08-28 12:10:00,7.98,7.98,7.97,7.97,206400.0,6.0399,6.0399,6.0323,6.0323,206400.0
2008-08-28 12:20:00,7.97,7.98,7.96,7.98,176000.0,6.0323,6.0399,6.0247,6.0399,176000.0
2008-08-28 12:30:00,7.98,7.99,7.94,7.95,138800.0,6.0399,6.0474,6.0096,6.0171,138800.0
2008-08-28 12:40:00,7.95,7.96,7.93,7.93,95800.0,6.0171,6.0247,6.002,6.002,95800.0
2008-08-28 12:50:00,7.93,7.96,7.93,7.96,135200.0,6.002,6.0247,6.002,6.0247,135200.0
2008-08-28 13:00:00,7.96,7.96,7.95,7.96,91000.0,6.0247,6.0247,6.0171,6.0247,91000.0
2008-08-28 13:10:00,7.96,7.96,7.94,7.95,132200.0,6.0247,6.0247,6.0096,6.0171,132200.0
2008-08-28 13:20:00,7.95,7.96,7.94,7.95,165000.0,6.0171,6.0247,6.0096,6.0171,165000.0
2008-08-28 13:30:00,7.95,7.97,7.95,7.96,215800.0,6.0171,6.0323,6.0171,6.0247,215800.0
2008-08-28 13:40:00,7.96,7.97,7.95,7.95,150800.0,6.0247,6.0323,6.0171,6.0171,150800.0
2008-08-28 13:50:00,7.95,7.96,7.94,7.96,164800.0,6.0171,6.0247,6.0096,6.0247,164800.0
2008-08-28 14:00:00,7.96,7.96,7.92,7.92,141800.0,6.0247,6.0247,5.9944,5.9944,141800.0
2008-08-28 14:10:00,7.92,7.95,7.92,7.95,226800.0,5.9944,6.0171,5.9944,6.0171,226800.0
2008-08-28 14:20:00,7.95,7.96,7.93,7.95,234400.0,6.0171,6.0247,6.002,6.0171,234400.0
2008-08-28 14:30:00,7.95,7.99,7.95,7.98,240000.0,6.0171,6.0474,6.0171,6.0399,240000.0
2008-08-28 14:40:00,7.98,7.98,7.96,7.97,120400.0,6.0399,6.0399,6.0247,6.0323,120400.0
2008-08-28 14:50:00,7.98,7.99,7.97,7.98,120000.0,6.0399,6.0474,6.0323,6.0399,120000.0
2008-08-28 15:00:00,7.98,7.99,7.97,7.98,231400.0,6.0399,6.0474,6.0323,6.0399,231400.0
2008-08-28 15:10:00,7.99,7.99,7.98,7.99,141200.0,6.0474,6.0474,6.0399,6.0474,141200.0
2008-08-28 15:20:00,7.99,7.99,7.96,7.99,389200.0,6.0474,6.0474,6.0247,6.0474,389200.0
2008-08-28 15:30:00,7.99,8.0,7.97,8.0,659800.0,6.0474,6.055,6.0323,6.055,659800.0
2008-08-28 15:40:00,8.0,8.0,7.97,7.99,838800.0,6.055,6.055,6.0323,6.0474,838800.0
2008-08-28 15:50:00,7.99,7.99,7.97,7.98,674000.0,6.0474,6.0474,6.0323,6.0399,674000.0
2008-08-29 09:30:00,7.92,8.03,7.81,7.85,737200.0,5.9944,6.0777,5.9112,5.9415,737200.0
2008-08-29 09:40:00,7.85,7.89,7.85,7.87,382200.0,5.9415,5.9717,5.9415,5.9566,382200.0
2008-08-29 09:50:00,7.87,7.88,7.83,7.86,304200.0,5.9566,5.9642,5.9263,5.949,304200.0
2008-08-29 10:00:00,7.87,7.88,7.78,7.79,566600.0,5.9566,5.9642,5.8885,5.896,566600.0
2008-08-29 10:10:00,7.8,7.82,7.79,7.8,251800.0,5.9036,5.9188,5.896,5.9036,251800.0
2008-08-29 10:20:00,7.8,7.82,7.78,7.79,315800.0,5.9036,5.9188,5.8885,5.896,315800.0
2008-08-29 10:30:00,7.79,7.8,7.77,7.79,450800.0,5.896,5.9036,5.8809,5.896,450800.0
2008-08-29 10:40:00,7.79,7.79,7.71,7.71,829000.0,5.896,5.896,5.8355,5.8355,829000.0
2008-08-29 10:50:00,7.71,7.73,7.7,7.72,470000.0,5.8355,5.8506,5.8279,5.8431,470000.0
2008-08-29 11:00:00,7.72,7.76,7.72,7.76,253800.0,5.8431,5.8733,5.8431,5.8733,253800.0
2008-08-29 11:10:00,7.76,7.79,7.75,7.79,381600.0,5.8733,5.896,5.8658,5.896,381600.0
2008-08-29 11:20:00,7.79,7.81,7.78,7.79,536200.0,5.896,5.9112,5.8885,5.896,536200.0
2008-08-29 11:30:00,7.79,7.8,7.75,7.75,350800.0,5.896,5.9036,5.8658,5.8658,350800.0
2008-08-29 11:40:00,7.75,7.77,7.74,7.74,195200.0,5.8658,5.8809,5.8582,5.8582,195200.0
2008-08-29 11:50:00,7.74,7.77,7.74,7.74,208000.0,5.8582,5.8809,5.8582,5.8582,208000.0
2008-08-29 12:00:00,7.74,7.75,7.71,7.72,251000.0,5.8582,5.8658,5.8355,5.8431,251000.0
2008-08-29 12:10:00,7.72,7.76,7.72,7.73,361600.0,5.8431,5.8733,5.8431,5.8506,361600.0
2008-08-29 12:20:00,7.73,7.75,7.71,7.71,343200.0,5.8506,5.8658,5.8355,5.8355,343200.0
2008-08-29 12:30:00,7.71,7.73,7.71,7.72,131000.0,5.8355,5.8506,5.8355,5.8431,131000.0
2008-08-29 12:40:00,7.72,7.73,7.71,7.73,244200.0,5.8431,5.8506,5.8355,5.8506,244200.0
2008-08-29 12:50:00,7.73,7.76,7.73,7.74,390400.0,5.8506,5.8733,5.8506,5.8582,390400.0
2008-08-29 13:00:00,7.75,7.77,7.75,7.75,454400.0,5.8658,5.8809,5.8658,5.8658,454400.0
2008-08-29 13:10:00,7.75,7.79,7.75,7.78,293600.0,5.8658,5.896,5.8658,5.8885,293600.0
2008-08-29 13:20:00,7.79,7.81,7.78,7.79,286200.0,5.896,5.9112,5.8885,5.896,286200.0
2008-08-29 13:30:00,7.79,7.8,7.77,7.78,382600.0,5.896,5.9036,5.8809,5.8885,382600.0
2008-08-29 13:40:00,7.78,7.78,7.78,7.78,215400.0,5.8885,5.8885,5.8885,5.8885,215400.0
2008-08-29 13:50:00,7.78,7.79,7.78,7.79,288600.0,5.8885,5.896,5.8885,5.896,288600.0
2008-08-29 14:00:00,7.79,7.8,7.79,7.79,276000.0,5.896,5.9036,5.896,5.896,276000.0
2008-08-29 14:10:00,7.79,7.83,7.78,7.82,552400.0,5.896,5.9263,5.8885,5.9188,552400.0
2008-08-29 14:20:00,7.82,7.84,7.81,7.83,443200.0,5.9188,5.9339,5.9112,5.9263,443200.0
2008-08-29 14:30:00,7.83,7.83,7.81,7.82,452400.0,5.9263,5.9263,5.9112,5.9188,452400.0
2008-08-29 14:40:00,7.82,7.83,7.8,7.83,328000.0,5.9188,5.9263,5.9036,5.9263,328000.0
2008-08-29 14:50:00,7.83,7.84,7.81,7.83,351600.0,5.9263,5.9339,5.9112,5.9263,351600.0
2008-08-29 15:00:00,7.84,7.84,7.79,7.8,391600.0,5.9339,5.9339,5.896,5.9036,391600.0
2008-08-29 15:10:00,7.8,7.81,7.78,7.79,764200.0,5.9036,5.9112,5.8885,5.896,764200.0
2008-08-29 15:20:00,7.79,7.79,7.77,7.77,556200.0,5.896,5.896,5.8809,5.8809,556200.0
2008-08-29 15:30:00,7.77,7.8,7.77,7.79,385600.0,5.8809,5.9036,5.8809,5.896,385600.0
2008-08-29 15:40:00,7.79,7.81,7.77,7.81,1244200.0,5.896,5.9112,5.8809,5.9112,1244200.0
2008-08-29 15:50:00,7.81,7.81,7.78,7.8,1199400.0,5.9112,5.9112,5.8885,5.9036,1199400.0
2008-09-02 09:30:00,7.95,8.28,7.93,8.25,1539400.0,6.0171,6.2669,6.002,6.2442,1539400.0
2008-09-02 09:40:00,8.25,8.41,8.25,8.33,1716400.0,6.2442,6.3653,6.2442,6.3048,1716400.0
2008-09-02 09:50:00,8.33,8.33,8.21,8.22,1037400.0,6.3048,6.3048,6.2139,6.2215,1037400.0
2008-09-02 10:00:00,8.22,8.27,8.22,8.24,705000.0,6.2215,6.2593,6.2215,6.2366,705000.0
2008-09-02 10:10:00,8.24,8.25,8.2,8.22,479800.0,6.2366,6.2442,6.2064,6.2215,479800.0
2008-09-02 10:20:00,8.22,8.23,8.19,8.22,288200.0,6.2215,6.2291,6.1988,6.2215,288200.0
2008-09-02 10:30:00,8.22,8.23,8.17,8.17,838400.0,6.2215,6.2291,6.1837,6.1837,838400.0
2008-09-02 10:40:00,8.17,8.18,8.1,8.13,604400.0,6.1837,6.1912,6.1307,6.1534,604400.0
2008-09-02 10:50:00,8.13,8.15,8.08,8.13,431000.0,6.1534,6.1685,6.1155,6.1534,431000.0
2008-09-02 11:00:00,8.12,8.16,8.12,8.14,833600.0,6.1458,6.1761,6.1458,6.161,833600.0
2008-09-02 11:10:00,8.15,8.21,8.14,8.2,486600.0,6.1685,6.2139,6.161,6.2064,486600.0
2008-09-02 11:20:00,8.2,8.22,8.18,8.21,395000.0,6.2064,6.2215,6.1912,6.2139,395000.0
2008-09-02 11:30:00,8.21,8.26,8.21,8.25,724400.0,6.2139,6.2518,6.2139,6.2442,724400.0
2008-09-02 11:40:00,8.25,8.28,8.23,8.23,444200.0,6.2442,6.2669,6.2291,6.2291,444200.0
2008-09-02 11:50:00,8.23,8.24,8.2,8.22,433000.0,6.2291,6.2366,6.2064,6.2215,433000.0
2008-09-02 12:00:00,8.22,8.22,8.2,8.2,246800.0,6.2215,6.2215,6.2064,6.2064,246800.0
2008-09-02 12:10:00,8.2,8.2,8.17,8.19,259200.0,6.2064,6.2064,6.1837,6.1988,259200.0
2008-09-02 12:20:00,8.19,8.19,8.12,8.13,401000.0,6.1988,6.1988,6.1458,6.1534,401000.0
2008-09-02 12:30:00,8.13,8.13,8.1,8.1,530200.0,6.1534,6.1534,6.1307,6.1307,530200.0
2008-09-02 12:40:00,8.1,8.12,8.09,8.11,334000.0,6.1307,6.1458,6.1231,6.1382,334000.0
2008-09-02 12:50:00,8.12,8.13,8.11,8.12,269800.0,6.1458,6.1534,6.1382,6.1458,269800.0
2008-09-02 13:00:00,8.12,8.13,8.11,8.13,324600.0,6.1458,6.1534,6.1382,6.1534,324600.0
2008-09-02 13:10:00,8.13,8.14,8.12,8.12,241200.0,6.1534,6.161,6.1458,6.1458,241200.0
2008-09-02 13:20:00,8.12,8.12,8.11,8.12,241400.0,6.1458,6.1458,6.1382,6.1458,241400.0
2008-09-02 13:30:00,8.12,8.15,8.11,8.13,323200.0,6.1458,6.1685,6.1382,6.1534,323200.0
2008-09-02 13:40:00,8.13,8.13,8.07,8.08,384800.0,6.1534,6.1534,6.108,6.1155,384800.0
2008-09-02 13:50:00,8.08,8.08,8.01,8.01,709000.0,6.1155,6.1155,6.0626,6.0626,709000.0
2008-09-02 14:00:00,8.01,8.04,8.0,8.01,349800.0,6.0626,6.0853,6.055,6.0626,349800.0
2008-09-02 14:10:00,8.01,8.02,7.98,7.98,566000.0,6.0626,6.0701,6.0399,6.0399,566000.0
2008-09-02 14:20:00,7.98,8.0,7.96,7.96,901400.0,6.0399,6.055,6.0247,6.0247,901400.0
2008-09-02 14:30:00,7.96,7.98,7.95,7.95,420600.0,6.0247,6.0399,6.0171,6.0171,420600.0
2008-09-02 14:40:00,7.94,7.99,7.94,7.97,433800.0,6.0096,6.0474,6.0096,6.0323,433800.0
2008-09-02 14:50:00,7.97,7.98,7.92,7.92,502600.0,6.0323,6.0399,5.9944,5.9944,502600.0
2008-09-02 15:00:00,7.92,7.95,7.89,7.94,508400.0,5.9944,6.0171,5.9717,6.0096,508400.0
2008-09-02 15:10:00,7.93,7.95,7.9,7.91,554000.0,6.002,6.0171,5.9793,5.9869,554000.0
2008-09-02 15:20:00,7.9,7.93,7.9,7.92,759200.0,5.9793,6.002,5.9793,5.9944,759200.0
2008-09-02 15:30:00,7.92,7.93,7.91,7.92,816000.0,5.9944,6.002,5.9869,5.9944,816000.0
2008-09-02 15:40:00,7.91,7.92,7.87,7.9,1137200.0,5.9869,5.9944,5.9566,5.9793,1137200.0
2008-09-02 15:50:00,7.89,7.89,7.87,7.87,1905400.0,5.9717,5.9717,5.9566,5.9566,1905400.0
2008-09-03 09:30:00,7.93,8.0,7.88,7.95,812200.0,6.002,6.055,5.9642,6.0171,812200.0
2008-09-03 09:40:00,7.94,8.0,7.93,7.99,1085000.0,6.0096,6.055,6.002,6.0474,1085000.0
2008-09-03 09:50:00,7.99,8.1,7.98,8.09,723200.0,6.0474,6.1307,6.0399,6.1231,723200.0
2008-09-03 10:00:00,8.09,8.12,8.06,8.08,1157000.0,6.1231,6.1458,6.1004,6.1155,1157000.0
2008-09-03 10:10:00,8.08,8.08,7.98,7.99,639200.0,6.1155,6.1155,6.0399,6.0474,639200.0
2008-09-03 10:20:00,7.98,8.06,7.98,8.02,496800.0,6.0399,6.1004,6.0399,6.0701,496800.0
2008-09-03 10:30:00,8.03,8.1,8.02,8.08,433200.0,6.0777,6.1307,6.0701,6.1155,433200.0
2008-09-03 10:40:00,8.08,8.11,8.04,8.05,470800.0,6.1155,6.1382,6.0853,6.0928,470800.0
2008-09-03 10:50:00,8.05,8.09,8.03,8.08,316800.0,6.0928,6.1231,6.0777,6.1155,316800.0
2008-09-03 11:00:00,8.09,8.11,8.08,8.09,309400.0,6.1231,6.1382,6.1155,6.1231,309400.0
2008-09-03 11:10:00,8.09,8.09,8.03,8.06,303600.0,6.1231,6.1231,6.0777,6.1004,303600.0
2008-09-03 11:20:00,8.06,8.09,8.04,8.04,487600.0,6.1004,6.1231,6.0853,6.0853,487600.0
2008-09-03 11:30:00,8.04,8.05,7.97,8.01,383600.0,6.0853,6.0928,6.0323,6.0626,383600.0
2008-09-03 11:40:00,8.01,8.01,7.97,7.97,196400.0,6.0626,6.0626,6.0323,6.0323,196400.0
2008-09-03 11:50:00,7.97,8.0,7.94,7.95,354200.0,6.0323,6.055,6.0096,6.0171,354200.0
2008-09-03 12:00:00,7.95,7.97,7.93,7.94,366800.0,6.0171,6.0323,6.002,6.0096,366800.0
2008-09-03 12:10:00,7.93,7.95,7.92,7.94,248200.0,6.002,6.0171,5.9944,6.0096,248200.0
2008-09-03 12:20:00,7.95,7.97,7.93,7.96,219800.0,6.0171,6.0323,6.002,6.0247,219800.0
2008-09-03 12:30:00,7.96,7.97,7.92,7.97,294600.0,6.0247,6.0323,5.9944,6.0323,294600.0
2008-09-03 12:40:00,7.97,7.97,7.93,7.93,206000.0,6.0323,6.0323,6.002,6.002,206000.0
2008-09-03 12:50:00,7.93,7.95,7.93,7.94,192200.0,6.002,6.0171,6.002,6.0096,192200.0
2008-09-03 13:00:00,7.95,7.97,7.93,7.97,331800.0,6.0171,6.0323,6.002,6.0323,331800.0
2008-09-03 13:10:00,7.96,7.99,7.95,7.97,375200.0,6.0247,6.0474,6.0171,6.0323,375200.0
2008-09-03 13:20:00,7.97,7.98,7.93,7.95,561200.0,6.0323,6.0399,6.002,6.0171,561200.0
2008-09-03 13:30:00,7.95,7.97,7.93,7.95,222400.0,6.0171,6.0323,6.002,6.0171,222400.0
2008-09-03 13:40:00,7.95,7.98,7.93,7.98,254000.0,6.0171,6.0399,6.002,6.0399,254000.0
2008-09-03 13:50:00,7.98,8.01,7.97,7.99,331400.0,6.0399,6.0626,6.0323,6.0474,331400.0
2008-09-03 14:00:00,7.99,8.03,7.95,7.97,619200.0,6.0474,6.0777,6.0171,6.0323,619200.0
2008-09-03 14:10:00,7.97,7.98,7.93,7.98,335800.0,6.0323,6.0399,6.002,6.0399,335800.0
2008-09-03 14:20:00,7.98,7.98,7.93,7.94,537400.0,6.0399,6.0399,6.002,6.0096,537400.0
2008-09-03 14:30:00,7.94,7.99,7.93,7.99,263000.0,6.0096,6.0474,6.002,6.0474,263000.0
2008-09-03 14:40:00,7.99,8.0,7.96,7.96,419200.0,6.0474,6.055,6.0247,6.0247,419200.0
2008-09-03 14:50:00,7.97,7.97,7.95,7.97,300800.0,6.0323,6.0323,6.0171,6.0323,300800.0
2008-09-03 15:00:00,7.97,7.99,7.94,7.94,251400.0,6.0323,6.0474,6.0096,6.0096,251400.0
2008-09-03 15:10:00,7.94,7.96,7.92,7.96,724200.0,6.0096,6.0247,5.9944,6.0247,724200.0
2008-09-03 15:20:00,7.96,8.01,7.96,7.96,655200.0,6.0247,6.0626,6.0247,6.0247,655200.0
2008-09-03 15:30:00,7.96,8.01,7.94,7.99,824800.0,6.0247,6.0626,6.0096,6.0474,824800.0
2008-09-03 15:40:00,7.99,7.99,7.96,7.98,566600.0,6.0474,6.0474,6.0247,6.0399,566600.0
2008-09-03 15:50:00,7.98,7.99,7.96,7.97,1063800.0,6.0399,6.0474,6.0247,6.0323,1063800.0
2008-09-04 09:30:00,7.9,7.92,7.81,7.83,835600.0,5.9793,5.9944,5.9112,5.9263,835600.0
2008-09-04 09:40:00,7.83,7.84,7.78,7.8,522800.0,5.9263,5.9339,5.8885,5.9036,522800.0
2008-09-04 09:50:00,7.8,7.86,7.8,7.84,469600.0,5.9036,5.949,5.9036,5.9339,469600.0
2008-09-04 10:00:00,7.84,7.89,7.83,7.87,1092400.0,5.9339,5.9717,5.9263,5.9566,1092400.0
2008-09-04 10:10:00,7.87,7.88,7.81,7.84,529800.0,5.9566,5.9642,5.9112,5.9339,529800.0
2008-09-04 10:20:00,7.84,7.85,7.83,7.84,328400.0,5.9339,5.9415,5.9263,5.9339,328400.0
2008-09-04 10:30:00,7.84,7.85,7.77,7.8,787800.0,5.9339,5.9415,5.8809,5.9036,787800.0
2008-09-04 10:40:00,7.79,7.81,7.76,7.76,487000.0,5.896,5.9112,5.8733,5.8733,487000.0
2008-09-04 10:50:00,7.76,7.79,7.75,7.78,718000.0,5.8733,5.896,5.8658,5.8885,718000.0
2008-09-04 11:00:00,7.78,7.8,7.77,7.77,576400.0,5.8885,5.9036,5.8809,5.8809,576400.0
2008-09-04 11:10:00,7.77,7.8,7.77,7.8,378000.0,5.8809,5.9036,5.8809,5.9036,378000.0
2008-09-04 11:20:00,7.8,7.81,7.77,7.79,930000.0,5.9036,5.9112,5.8809,5.896,930000.0
2008-09-04 11:30:00,7.79,7.8,7.76,7.77,1028400.0,5.896,5.9036,5.8733,5.8809,1028400.0
2008-09-04 11:40:00,7.77,7.77,7.74,7.76,763000.0,5.8809,5.8809,5.8582,5.8733,763000.0
2008-09-04 11:50:00,7.76,7.76,7.7,7.7,447600.0,5.8733,5.8733,5.8279,5.8279,447600.0
2008-09-04 12:00:00,7.7,7.74,7.7,7.73,743200.0,5.8279,5.8582,5.8279,5.8506,743200.0
2008-09-04 12:10:00,7.73,7.73,7.71,7.72,154600.0,5.8506,5.8506,5.8355,5.8431,154600.0
2008-09-04 12:20:00,7.71,7.73,7.7,7.71,349400.0,5.8355,5.8506,5.8279,5.8355,349400.0
2008-09-04 12:30:00,7.71,7.72,7.7,7.72,176200.0,5.8355,5.8431,5.8279,5.8431,176200.0
2008-09-04 12:40:00,7.72,7.72,7.68,7.69,281600.0,5.8431,5.8431,5.8128,5.8204,281600.0
2008-09-04 12:50:00,7.69,7.69,7.67,7.68,232200.0,5.8204,5.8204,5.8052,5.8128,232200.0
2008-09-04 13:00:00,7.69,7.7,7.67,7.69,322000.0,5.8204,5.8279,5.8052,5.8204,322000.0
2008-09-04 13:10:00,7.69,7.7,7.68,7.68,288600.0,5.8204,5.8279,5.8128,5.8128,288600.0
2008-09-04 13:20:00,7.68,7.68,7.65,7.66,373200.0,5.8128,5.8128,5.7901,5.7977,373200.0
2008-09-04 13:30:00,7.66,7.66,7.63,7.64,1169200.0,5.7977,5.7977,5.7749,5.7825,1169200.0
2008-09-04 13:40:00,7.65,7.66,7.63,7.66,520800.0,5.7901,5.7977,5.7749,5.7977,520800.0
2008-09-04 13:50:00,7.65,7.67,7.65,7.66,229600.0,5.7901,5.8052,5.7901,5.7977,229600.0
2008-09-04 14:00:00,7.66,7.67,7.64,7.64,354800.0,5.7977,5.8052,5.7825,5.7825,354800.0
2008-09-04 14:10:00,7.65,7.65,7.63,7.64,360200.0,5.7901,5.7901,5.7749,5.7825,360200.0
2008-09-04 14:20:00,7.64,7.68,7.62,7.67,564200.0,5.7825,5.8128,5.7674,5.8052,564200.0
2008-09-04 14:30:00,7.66,7.67,7.64,7.66,236000.0,5.7977,5.8052,5.7825,5.7977,236000.0
2008-09-04 14:40:00,7.66,7.66,7.63,7.64,250400.0,5.7977,5.7977,5.7749,5.7825,250400.0
2008-09-04 14:50:00,7.64,7.64,7.63,7.64,291400.0,5.7825,5.7825,5.7749,5.7825,291400.0
2008-09-04 15:00:00,7.64,7.65,7.63,7.63,483200.0,5.7825,5.7901,5.7749,5.7749,483200.0
2008-09-04 15:10:00,7.63,7.66,7.62,7.62,1075600.0,5.7749,5.7977,5.7674,5.7674,1075600.0
2008-09-04 15:20:00,7.62,7.62,7.6,7.62,775200.0,5.7674,5.7674,5.7522,5.7674,775200.0
2008-09-04 15:30:00,7.62,7.63,7.59,7.59,922800.0,5.7674,5.7749,5.7447,5.7447,922800.0
2008-09-04 15:40:00,7.59,7.59,7.56,7.57,1502400.0,5.7447,5.7447,5.722,5.7295,1502400.0
2008-09-04 15:50:00,7.57,7.57,7.54,7.54,2535400.0,5.7295,5.7295,5.7068,5.7068,2535400.0
2008-09-05 09:30:00,7.43,7.5,7.39,7.46,1346600.0,5.6236,5.6766,5.5933,5.6463,1346600.0
2008-09-05 09:40:00,7.45,7.55,7.45,7.5,606000.0,5.6387,5.7144,5.6387,5.6766,606000.0
2008-09-05 09:50:00,7.5,7.55,7.48,7.53,952000.0,5.6766,5.7144,5.6614,5.6993,952000.0
2008-09-05 10:00:00,7.52,7.55,7.45,7.47,1025400.0,5.6917,5.7144,5.6387,5.6538,1025400.0
2008-09-05 10:10:00,7.46,7.49,7.43,7.46,754400.0,5.6463,5.669,5.6236,5.6463,754400.0
2008-09-05 10:20:00,7.46,7.48,7.43,7.45,530600.0,5.6463,5.6614,5.6236,5.6387,530600.0
2008-09-05 10:30:00,7.45,7.48,7.44,7.47,436600.0,5.6387,5.6614,5.6311,5.6538,436600.0
2008-09-05 10:40:00,7.46,7.48,7.44,7.45,600000.0,5.6463,5.6614,5.6311,5.6387,600000.0
2008-09-05 10:50:00,7.45,7.46,7.4,7.4,436000.0,5.6387,5.6463,5.6009,5.6009,436000.0
2008-09-05 11:00:00,7.4,7.43,7.4,7.43,337000.0,5.6009,5.6236,5.6009,5.6236,337000.0
2008-09-05 11:10:00,7.43,7.43,7.39,7.4,324600.0,5.6236,5.6236,5.5933,5.6009,324600.0
2008-09-05 11:20:00,7.4,7.46,7.39,7.45,373600.0,5.6009,5.6463,5.5933,5.6387,373600.0
2008-09-05 11:30:00,7.45,7.49,7.44,7.47,217800.0,5.6387,5.669,5.6311,5.6538,217800.0
2008-09-05 11:40:00,7.47,7.52,7.47,7.51,332200.0,5.6538,5.6917,5.6538,5.6841,332200.0
2008-09-05 11:50:00,7.52,7.56,7.51,7.52,417600.0,5.6917,5.722,5.6841,5.6917,417600.0
2008-09-05 12:00:00,7.53,7.54,7.52,7.54,246800.0,5.6993,5.7068,5.6917,5.7068,246800.0
2008-09-05 12:10:00,7.54,7.54,7.51,7.52,255000.0,5.7068,5.7068,5.6841,5.6917,255000.0
2008-09-05 12:20:00,7.52,7.56,7.52,7.56,309400.0,5.6917,5.722,5.6917,5.722,309400.0
2008-09-05 12:30:00,7.56,7.58,7.55,7.58,434200.0,5.722,5.7371,5.7144,5.7371,434200.0
2008-09-05 12:40:00,7.58,7.61,7.55,7.61,233600.0,5.7371,5.7598,5.7144,5.7598,233600.0
2008-09-05 12:50:00,7.6,7.6,7.55,7.56,436200.0,5.7522,5.7522,5.7144,5.722,436200.0
2008-09-05 13:00:00,7.57,7.58,7.54,7.58,287600.0,5.7295,5.7371,5.7068,5.7371,287600.0
2008-09-05 13:10:00,7.58,7.6,7.57,7.58,285400.0,5.7371,5.7522,5.7295,5.7371,285400.0
2008-09-05 13:20:00,7.58,7.58,7.56,7.57,204600.0,5.7371,5.7371,5.722,5.7295,204600.0
2008-09-05 13:30:00,7.57,7.59,7.54,7.54,300400.0,5.7295,5.7447,5.7068,5.7068,300400.0
2008-09-05 13:40:00,7.54,7.57,7.53,7.54,284400.0,5.7068,5.7295,5.6993,5.7068,284400.0
2008-09-05 13:50:00,7.54,7.57,7.53,7.57,213400.0,5.7068,5.7295,5.6993,5.7295,213400.0
2008-09-05 14:00:00,7.57,7.57,7.52,7.54,309800.0,5.7295,5.7295,5.6917,5.7068,309800.0
2008-09-05 14:10:00,7.53,7.57,7.52,7.57,410200.0,5.6993,5.7295,5.6917,5.7295,410200.0
2008-09-05 14:20:00,7.57,7.58,7.55,7.56,317400.0,5.7295,5.7371,5.7144,5.722,317400.0
2008-09-05 14:30:00,7.57,7.57,7.55,7.55,271800.0,5.7295,5.7295,5.7144,5.7144,271800.0
2008-09-05 14:40:00,7.55,7.58,7.55,7.57,304600.0,5.7144,5.7371,5.7144,5.7295,304600.0
2008-09-05 14:50:00,7.57,7.61,7.57,7.59,368200.0,5.7295,5.7598,5.7295,5.7447,368200.0
2008-09-05 15:00:00,7.59,7.59,7.55,7.56,306000.0,5.7447,5.7447,5.7144,5.722,306000.0
2008-09-05 15:10:00,7.56,7.59,7.56,7.59,365000.0,5.722,5.7447,5.722,5.7447,365000.0
2008-09-05 15:20:00,7.58,7.59,7.56,7.57,510200.0,5.7371,5.7447,5.722,5.7295,510200.0
2008-09-05 15:30:00,7.57,7.59,7.56,7.59,912600.0,5.7295,5.7447,5.722,5.7447,912600.0
2008-09-05 15:40:00,7.6,7.62,7.58,7.61,677400.0,5.7522,5.7674,5.7371,5.7598,677400.0
2008-09-05 15:50:00,7.62,7.63,7.59,7.59,1189200.0,5.7674,5.7749,5.7447,5.7447,1189200.0
2008-09-08 09:30:00,7.63,7.81,7.59,7.68,1090200.0,5.7749,5.9112,5.7447,5.8128,1090200.0
2008-09-08 09:40:00,7.68,7.71,7.59,7.67,843200.0,5.8128,5.8355,5.7447,5.8052,843200.0
2008-09-08 09:50:00,7.67,7.71,7.6,7.61,967400.0,5.8052,5.8355,5.7522,5.7598,967400.0
2008-09-08 10:00:00,7.6,7.71,7.59,7.68,1945400.0,5.7522,5.8355,5.7447,5.8128,1945400.0
2008-09-08 10:10:00,7.69,7.71,7.66,7.71,1079400.0,5.8204,5.8355,5.7977,5.8355,1079400.0
2008-09-08 10:20:00,7.7,7.7,7.66,7.68,579200.0,5.8279,5.8279,5.7977,5.8128,579200.0
2008-09-08 10:30:00,7.68,7.72,7.68,7.72,468800.0,5.8128,5.8431,5.8128,5.8431,468800.0
2008-09-08 10:40:00,7.72,7.75,7.71,7.74,430400.0,5.8431,5.8658,5.8355,5.8582,430400.0
2008-09-08 10:50:00,7.74,7.74,7.65,7.65,830400.0,5.8582,5.8582,5.7901,5.7901,830400.0
2008-09-08 11:00:00,7.65,7.7,7.6,7.67,1272400.0,5.7901,5.8279,5.7522,5.8052,1272400.0
2008-09-08 11:10:00,7.67,7.73,7.67,7.7,774200.0,5.8052,5.8506,5.8052,5.8279,774200.0
2008-09-08 11:20:00,7.7,7.72,7.65,7.66,771800.0,5.8279,5.8431,5.7901,5.7977,771800.0
2008-09-08 11:30:00,7.66,7.7,7.66,7.68,524200.0,5.7977,5.8279,5.7977,5.8128,524200.0
2008-09-08 11:40:00,7.68,7.7,7.66,7.68,364600.0,5.8128,5.8279,5.7977,5.8128,364600.0
2008-09-08 11:50:00,7.68,7.71,7.64,7.67,404200.0,5.8128,5.8355,5.7825,5.8052,404200.0
2008-09-08 12:00:00,7.67,7.68,7.63,7.64,466000.0,5.8052,5.8128,5.7749,5.7825,466000.0
2008-09-08 12:10:00,7.65,7.7,7.62,7.69,333600.0,5.7901,5.8279,5.7674,5.8204,333600.0
2008-09-08 12:20:00,7.68,7.72,7.68,7.7,243800.0,5.8128,5.8431,5.8128,5.8279,243800.0
2008-09-08 12:30:00,7.69,7.73,7.68,7.7,495800.0,5.8204,5.8506,5.8128,5.8279,495800.0
2008-09-08 12:40:00,7.7,7.73,7.69,7.69,357800.0,5.8279,5.8506,5.8204,5.8204,357800.0
2008-09-08 12:50:00,7.68,7.73,7.68,7.71,424200.0,5.8128,5.8506,5.8128,5.8355,424200.0
2008-09-08 13:00:00,7.71,7.72,7.67,7.67,601400.0,5.8355,5.8431,5.8052,5.8052,601400.0
2008-09-08 13:10:00,7.67,7.71,7.67,7.71,299400.0,5.8052,5.8355,5.8052,5.8355,299400.0
2008-09-08 13:20:00,7.71,7.72,7.68,7.71,392800.0,5.8355,5.8431,5.8128,5.8355,392800.0
2008-09-08 13:30:00,7.7,7.71,7.67,7.68,325000.0,5.8279,5.8355,5.8052,5.8128,325000.0
2008-09-08 13:40:00,7.68,7.69,7.66,7.67,228600.0,5.8128,5.8204,5.7977,5.8052,228600.0
2008-09-08 13:50:00,7.67,7.68,7.64,7.65,270600.0,5.8052,5.8128,5.7825,5.7901,270600.0
2008-09-08 14:00:00,7.65,7.7,7.63,7.68,404800.0,5.7901,5.8279,5.7749,5.8128,404800.0
2008-09-08 14:10:00,7.69,7.7,7.67,7.67,286800.0,5.8204,5.8279,5.8052,5.8052,286800.0
2008-09-08 14:20:00,7.67,7.7,7.66,7.69,278400.0,5.8052,5.8279,5.7977,5.8204,278400.0
2008-09-08 14:30:00,7.68,7.71,7.67,7.7,344800.0,5.8128,5.8355,5.8052,5.8279,344800.0
2008-09-08 14:40:00,7.7,7.72,7.68,7.7,428200.0,5.8279,5.8431,5.8128,5.8279,428200.0
2008-09-08 14:50:00,7.7,7.72,7.68,7.71,232400.0,5.8279,5.8431,5.8128,5.8355,232400.0
2008-09-08 15:00:00,7.71,7.71,7.68,7.68,395200.0,5.8355,5.8355,5.8128,5.8128,395200.0
2008-09-08 15:10:00,7.68,7.73,7.68,7.72,558800.0,5.8128,5.8506,5.8128,5.8431,558800.0
2008-09-08 15:20:00,7.72,7.76,7.72,7.74,730200.0,5.8431,5.8733,5.8431,5.8582,730200.0
2008-09-08 15:30:00,7.75,7.79,7.74,7.78,2182400.0,5.8658,5.896,5.8582,5.8885,2182400.0
2008-09-08 15:40:00,7.78,7.8,7.77,7.78,1816200.0,5.8885,5.9036,5.8809,5.8885,1816200.0
2008-09-08 15:50:00,7.78,7.79,7.76,7.76,1393400.0,5.8885,5.896,5.8733,5.8733,1393400.0
2008-09-09 09:30:00,7.8,7.8,7.71,7.75,765800.0,5.9036,5.9036,5.8355,5.8658,765800.0
2008-09-09 09:40:00,7.76,7.84,7.74,7.8,832600.0,5.8733,5.9339,5.8582,5.9036,832600.0
2008-09-09 09:50:00,7.8,7.85,7.77,7.85,854400.0,5.9036,5.9415,5.8809,5.9415,854400.0
2008-09-09 10:00:00,7.85,7.85,7.78,7.78,855600.0,5.9415,5.9415,5.8885,5.8885,855600.0
2008-09-09 10:10:00,7.78,7.82,7.78,7.8,560200.0,5.8885,5.9188,5.8885,5.9036,560200.0
2008-09-09 10:20:00,7.8,7.84,7.78,7.8,750000.0,5.9036,5.9339,5.8885,5.9036,750000.0
2008-09-09 10:30:00,7.8,7.8,7.77,7.77,523000.0,5.9036,5.9036,5.8809,5.8809,523000.0
2008-09-09 10:40:00,7.78,7.79,7.72,7.72,592000.0,5.8885,5.896,5.8431,5.8431,592000.0
2008-09-09 10:50:00,7.72,7.73,7.64,7.67,652200.0,5.8431,5.8506,5.7825,5.8052,652200.0
2008-09-09 11:00:00,7.67,7.71,7.66,7.69,337000.0,5.8052,5.8355,5.7977,5.8204,337000.0
2008-09-09 11:10:00,7.69,7.7,7.63,7.65,392400.0,5.8204,5.8279,5.7749,5.7901,392400.0
2008-09-09 11:20:00,7.66,7.7,7.66,7.7,211400.0,5.7977,5.8279,5.7977,5.8279,211400.0
2008-09-09 11:30:00,7.7,7.74,7.68,7.72,339200.0,5.8279,5.8582,5.8128,5.8431,339200.0
2008-09-09 11:40:00,7.72,7.74,7.71,7.73,253400.0,5.8431,5.8582,5.8355,5.8506,253400.0
2008-09-09 11:50:00,7.72,7.73,7.68,7.69,392800.0,5.8431,5.8506,5.8128,5.8204,392800.0
2008-09-09 12:00:00,7.68,7.68,7.65,7.65,475000.0,5.8128,5.8128,5.7901,5.7901,475000.0
2008-09-09 12:10:00,7.65,7.66,7.62,7.66,498600.0,5.7901,5.7977,5.7674,5.7977,498600.0
2008-09-09 12:20:00,7.66,7.71,7.65,7.67,380200.0,5.7977,5.8355,5.7901,5.8052,380200.0
2008-09-09 12:30:00,7.67,7.7,7.66,7.7,248400.0,5.8052,5.8279,5.7977,5.8279,248400.0
2008-09-09 12:40:00,7.69,7.71,7.67,7.7,235800.0,5.8204,5.8355,5.8052,5.8279,235800.0
2008-09-09 12:50:00,7.7,7.7,7.68,7.7,178000.0,5.8279,5.8279,5.8128,5.8279,178000.0
2008-09-09 13:00:00,7.69,7.72,7.67,7.68,715800.0,5.8204,5.8431,5.8052,5.8128,715800.0
2008-09-09 13:10:00,7.68,7.69,7.66,7.68,396000.0,5.8128,5.8204,5.7977,5.8128,396000.0
2008-09-09 13:20:00,7.68,7.69,7.63,7.63,332200.0,5.8128,5.8204,5.7749,5.7749,332200.0
2008-09-09 13:30:00,7.63,7.66,7.62,7.65,210200.0,5.7749,5.7977,5.7674,5.7901,210200.0
2008-09-09 13:40:00,7.66,7.66,7.61,7.61,347800.0,5.7977,5.7977,5.7598,5.7598,347800.0
2008-09-09 13:50:00,7.61,7.64,7.61,7.62,185200.0,5.7598,5.7825,5.7598,5.7674,185200.0
2008-09-09 14:00:00,7.63,7.63,7.58,7.59,837000.0,5.7749,5.7749,5.7371,5.7447,837000.0
2008-09-09 14:10:00,7.59,7.61,7.58,7.59,653200.0,5.7447,5.7598,5.7371,5.7447,653200.0
2008-09-09 14:20:00,7.59,7.64,7.59,7.61,1195000.0,5.7447,5.7825,5.7447,5.7598,1195000.0
2008-09-09 14:30:00,7.61,7.62,7.58,7.6,414600.0,5.7598,5.7674,5.7371,5.7522,414600.0
2008-09-09 14:40:00,7.6,7.62,7.58,7.62,477600.0,5.7522,5.7674,5.7371,5.7674,477600.0
2008-09-09 14:50:00,7.62,7.63,7.59,7.62,494000.0,5.7674,5.7749,5.7447,5.7674,494000.0
2008-09-09 15:00:00,7.62,7.63,7.59,7.61,561400.0,5.7674,5.7749,5.7447,5.7598,561400.0
2008-09-09 15:10:00,7.61,7.62,7.59,7.59,727400.0,5.7598,5.7674,5.7447,5.7447,727400.0
2008-09-09 15:20:00,7.59,7.64,7.59,7.64,511600.0,5.7447,5.7825,5.7447,5.7825,511600.0
2008-09-09 15:30:00,7.64,7.65,7.6,7.61,477600.0,5.7825,5.7901,5.7522,5.7598,477600.0
2008-09-09 15:40:00,7.61,7.61,7.57,7.57,735200.0,5.7598,5.7598,5.7295,5.7295,735200.0
2008-09-09 15:50:00,7.57,7.58,7.52,7.52,1783600.0,5.7295,5.7371,5.6917,5.6917,1783600.0
2008-09-10 09:30:00,7.6,7.63,7.54,7.55,535600.0,5.7522,5.7749,5.7068,5.7144,535600.0
2008-09-10 09:40:00,7.54,7.62,7.53,7.57,466400.0,5.7068,5.7674,5.6993,5.7295,466400.0
2008-09-10 09:50:00,7.57,7.57,7.53,7.53,367000.0,5.7295,5.7295,5.6993,5.6993,367000.0
2008-09-10 10:00:00,7.53,7.57,7.53,7.55,550400.0,5.6993,5.7295,5.6993,5.7144,550400.0
2008-09-10 10:10:00,7.55,7.55,7.48,7.51,465600.0,5.7144,5.7144,5.6614,5.6841,465600.0
2008-09-10 10:20:00,7.51,7.53,7.49,7.53,376400.0,5.6841,5.6993,5.669,5.6993,376400.0
2008-09-10 10:30:00,7.52,7.55,7.47,7.54,1051800.0,5.6917,5.7144,5.6538,5.7068,1051800.0
2008-09-10 10:40:00,7.54,7.55,7.5,7.51,423400.0,5.7068,5.7144,5.6766,5.6841,423400.0
2008-09-10 10:50:00,7.5,7.51,7.49,7.5,182600.0,5.6766,5.6841,5.669,5.6766,182600.0
2008-09-10 11:00:00,7.5,7.5,7.45,7.49,474800.0,5.6766,5.6766,5.6387,5.669,474800.0
2008-09-10 11:10:00,7.49,7.53,7.49,7.53,323200.0,5.669,5.6993,5.669,5.6993,323200.0
2008-09-10 11:20:00,7.53,7.54,7.52,7.53,217000.0,5.6993,5.7068,5.6917,5.6993,217000.0
2008-09-10 11:30:00,7.53,7.55,7.52,7.55,485800.0,5.6993,5.7144,5.6917,5.7144,485800.0
2008-09-10 11:40:00,7.55,7.58,7.54,7.57,377200.0,5.7144,5.7371,5.7068,5.7295,377200.0
2008-09-10 11:50:00,7.57,7.6,7.56,7.57,372200.0,5.7295,5.7522,5.722,5.7295,372200.0
2008-09-10 12:00:00,7.57,7.61,7.55,7.6,278000.0,5.7295,5.7598,5.7144,5.7522,278000.0
2008-09-10 12:10:00,7.6,7.61,7.58,7.59,225400.0,5.7522,5.7598,5.7371,5.7447,225400.0
2008-09-10 12:20:00,7.59,7.6,7.55,7.57,193000.0,5.7447,5.7522,5.7144,5.7295,193000.0
2008-09-10 12:30:00,7.57,7.61,7.57,7.61,319400.0,5.7295,5.7598,5.7295,5.7598,319400.0
2008-09-10 12:40:00,7.61,7.62,7.58,7.6,302000.0,5.7598,5.7674,5.7371,5.7522,302000.0
2008-09-10 12:50:00,7.61,7.61,7.59,7.59,155000.0,5.7598,5.7598,5.7447,5.7447,155000.0
2008-09-10 13:00:00,7.59,7.6,7.58,7.58,149600.0,5.7447,5.7522,5.7371,5.7371,149600.0
2008-09-10 13:10:00,7.59,7.61,7.58,7.6,208800.0,5.7447,5.7598,5.7371,5.7522,208800.0
2008-09-10 13:20:00,7.6,7.61,7.59,7.6,187600.0,5.7522,5.7598,5.7447,5.7522,187600.0
2008-09-10 13:30:00,7.6,7.63,7.59,7.61,312600.0,5.7522,5.7749,5.7447,5.7598,312600.0
2008-09-10 13:40:00,7.62,7.62,7.59,7.6,284200.0,5.7674,5.7674,5.7447,5.7522,284200.0
2008-09-10 13:50:00,7.6,7.61,7.58,7.58,160400.0,5.7522,5.7598,5.7371,5.7371,160400.0
2008-09-10 14:00:00,7.58,7.63,7.58,7.63,276800.0,5.7371,5.7749,5.7371,5.7749,276800.0
2008-09-10 14:10:00,7.63,7.67,7.62,7.65,468200.0,5.7749,5.8052,5.7674,5.7901,468200.0
2008-09-10 14:20:00,7.65,7.65,7.63,7.64,281000.0,5.7901,5.7901,5.7749,5.7825,281000.0
2008-09-10 14:30:00,7.64,7.67,7.63,7.65,305600.0,5.7825,5.8052,5.7749,5.7901,305600.0
2008-09-10 14:40:00,7.65,7.65,7.63,7.65,148600.0,5.7901,5.7901,5.7749,5.7901,148600.0
2008-09-10 14:50:00,7.65,7.65,7.6,7.61,240400.0,5.7901,5.7901,5.7522,5.7598,240400.0
2008-09-10 15:00:00,7.6,7.63,7.6,7.61,350400.0,5.7522,5.7749,5.7522,5.7598,350400.0
2008-09-10 15:10:00,7.62,7.65,7.59,7.64,200200.0,5.7674,5.7901,5.7447,5.7825,200200.0
2008-09-10 15:20:00,7.63,7.64,7.58,7.59,262800.0,5.7749,5.7825,5.7371,5.7447,262800.0
2008-09-10 15:30:00,7.6,7.61,7.55,7.55,391600.0,5.7522,5.7598,5.7144,5.7144,391600.0
2008-09-10 15:40:00,7.55,7.57,7.54,7.56,502800.0,5.7144,5.7295,5.7068,5.722,502800.0
2008-09-10 15:50:00,7.56,7.57,7.52,7.53,948200.0,5.722,5.7295,5.6917,5.6993,948200.0
2008-09-11 09:30:00,7.43,7.59,7.38,7.55,1549200.0,5.6236,5.7447,5.5857,5.7144,1549200.0
2008-09-11 09:40:00,7.56,7.64,7.51,7.63,1583400.0,5.722,5.7825,5.6841,5.7749,1583400.0
2008-09-11 09:50:00,7.63,7.68,7.6,7.65,995200.0,5.7749,5.8128,5.7522,5.7901,995200.0
2008-09-11 10:00:00,7.65,7.77,7.64,7.77,1592400.0,5.7901,5.8809,5.7825,5.8809,1592400.0
2008-09-11 10:10:00,7.77,7.8,7.75,7.75,1341800.0,5.8809,5.9036,5.8658,5.8658,1341800.0
2008-09-11 10:20:00,7.75,7.8,7.75,7.75,988600.0,5.8658,5.9036,5.8658,5.8658,988600.0
2008-09-11 10:30:00,7.75,7.76,7.71,7.75,2035200.0,5.8658,5.8733,5.8355,5.8658,2035200.0
2008-09-11 10:40:00,7.75,7.8,7.74,7.8,661000.0,5.8658,5.9036,5.8582,5.9036,661000.0
2008-09-11 10:50:00,7.8,7.8,7.73,7.76,936000.0,5.9036,5.9036,5.8506,5.8733,936000.0
2008-09-11 11:00:00,7.76,7.77,7.71,7.72,1188600.0,5.8733,5.8809,5.8355,5.8431,1188600.0
2008-09-11 11:10:00,7.71,7.76,7.7,7.73,549000.0,5.8355,5.8733,5.8279,5.8506,549000.0
2008-09-11 11:20:00,7.73,7.76,7.72,7.75,519800.0,5.8506,5.8733,5.8431,5.8658,519800.0
2008-09-11 11:30:00,7.75,7.78,7.75,7.77,616000.0,5.8658,5.8885,5.8658,5.8809,616000.0
2008-09-11 11:40:00,7.77,7.78,7.75,7.76,499000.0,5.8809,5.8885,5.8658,5.8733,499000.0
2008-09-11 11:50:00,7.76,7.83,7.76,7.78,1040400.0,5.8733,5.9263,5.8733,5.8885,1040400.0
2008-09-11 12:00:00,7.78,7.83,7.76,7.78,581400.0,5.8885,5.9263,5.8733,5.8885,581400.0
2008-09-11 12:10:00,7.77,7.79,7.76,7.77,291800.0,5.8809,5.896,5.8733,5.8809,291800.0
2008-09-11 12:20:00,7.77,7.78,7.75,7.76,246600.0,5.8809,5.8885,5.8658,5.8733,246600.0
2008-09-11 12:30:00,7.75,7.77,7.72,7.72,645000.0,5.8658,5.8809,5.8431,5.8431,645000.0
2008-09-11 12:40:00,7.72,7.77,7.7,7.72,354400.0,5.8431,5.8809,5.8279,5.8431,354400.0
2008-09-11 12:50:00,7.72,7.76,7.71,7.72,291000.0,5.8431,5.8733,5.8355,5.8431,291000.0
2008-09-11 13:00:00,7.72,7.74,7.68,7.7,419600.0,5.8431,5.8582,5.8128,5.8279,419600.0
2008-09-11 13:10:00,7.69,7.72,7.68,7.7,315800.0,5.8204,5.8431,5.8128,5.8279,315800.0
2008-09-11 13:20:00,7.7,7.74,7.68,7.74,399000.0,5.8279,5.8582,5.8128,5.8582,399000.0
2008-09-11 13:30:00,7.74,7.77,7.73,7.75,351800.0,5.8582,5.8809,5.8506,5.8658,351800.0
2008-09-11 13:40:00,7.75,7.76,7.72,7.74,629400.0,5.8658,5.8733,5.8431,5.8582,629400.0
2008-09-11 13:50:00,7.74,7.77,7.73,7.73,432600.0,5.8582,5.8809,5.8506,5.8506,432600.0
2008-09-11 14:00:00,7.73,7.78,7.71,7.77,551200.0,5.8506,5.8885,5.8355,5.8809,551200.0
2008-09-11 14:10:00,7.77,7.78,7.74,7.76,485200.0,5.8809,5.8885,5.8582,5.8733,485200.0
2008-09-11 14:20:00,7.76,7.78,7.75,7.76,374800.0,5.8733,5.8885,5.8658,5.8733,374800.0
2008-09-11 14:30:00,7.77,7.77,7.73,7.75,386000.0,5.8809,5.8809,5.8506,5.8658,386000.0
2008-09-11 14:40:00,7.75,7.78,7.73,7.77,454200.0,5.8658,5.8885,5.8506,5.8809,454200.0
2008-09-11 14:50:00,7.77,7.79,7.74,7.75,607000.0,5.8809,5.896,5.8582,5.8658,607000.0
2008-09-11 15:00:00,7.74,7.79,7.74,7.78,785400.0,5.8582,5.896,5.8582,5.8885,785400.0
2008-09-11 15:10:00,7.78,7.8,7.74,7.74,645400.0,5.8885,5.9036,5.8582,5.8582,645400.0
2008-09-11 15:20:00,7.74,7.76,7.71,7.71,755200.0,5.8582,5.8733,5.8355,5.8355,755200.0
2008-09-11 15:30:00,7.71,7.76,7.7,7.75,713400.0,5.8355,5.8733,5.8279,5.8658,713400.0
2008-09-11 15:40:00,7.76,7.8,7.74,7.77,1110800.0,5.8733,5.9036,5.8582,5.8809,1110800.0
2008-09-11 15:50:00,7.77,7.82,7.74,7.81,2077800.0,5.8809,5.9188,5.8582,5.9112,2077800.0
2008-09-12 09:30:00,7.77,7.81,7.66,7.67,793600.0,5.8809,5.9112,5.7977,5.8052,793600.0
2008-09-12 09:40:00,7.66,7.73,7.66,7.68,588200.0,5.7977,5.8506,5.7977,5.8128,588200.0
2008-09-12 09:50:00,7.68,7.73,7.66,7.67,774200.0,5.8128,5.8506,5.7977,5.8052,774200.0
2008-09-12 10:00:00,7.68,7.71,7.65,7.7,744000.0,5.8128,5.8355,5.7901,5.8279,744000.0
2008-09-12 10:10:00,7.69,7.73,7.67,7.73,440000.0,5.8204,5.8506,5.8052,5.8506,440000.0
2008-09-12 10:20:00,7.73,7.75,7.71,7.73,551000.0,5.8506,5.8658,5.8355,5.8506,551000.0
2008-09-12 10:30:00,7.73,7.74,7.71,7.73,399400.0,5.8506,5.8582,5.8355,5.8506,399400.0
2008-09-12 10:40:00,7.73,7.75,7.72,7.72,606200.0,5.8506,5.8658,5.8431,5.8431,606200.0
2008-09-12 10:50:00,7.72,7.75,7.69,7.74,438000.0,5.8431,5.8658,5.8204,5.8582,438000.0
2008-09-12 11:00:00,7.74,7.76,7.71,7.73,593600.0,5.8582,5.8733,5.8355,5.8506,593600.0
2008-09-12 11:10:00,7.73,7.8,7.73,7.79,829400.0,5.8506,5.9036,5.8506,5.896,829400.0
2008-09-12 11:20:00,7.79,7.84,7.78,7.79,810400.0,5.896,5.9339,5.8885,5.896,810400.0
2008-09-12 11:30:00,7.79,7.83,7.77,7.83,440800.0,5.896,5.9263,5.8809,5.9263,440800.0
2008-09-12 11:40:00,7.83,7.83,7.79,7.79,487600.0,5.9263,5.9263,5.896,5.896,487600.0
2008-09-12 11:50:00,7.79,7.79,7.74,7.76,436800.0,5.896,5.896,5.8582,5.8733,436800.0
2008-09-12 12:00:00,7.76,7.76,7.73,7.75,299400.0,5.8733,5.8733,5.8506,5.8658,299400.0
2008-09-12 12:10:00,7.75,7.76,7.73,7.76,300200.0,5.8658,5.8733,5.8506,5.8733,300200.0
2008-09-12 12:20:00,7.76,7.76,7.7,7.73,362400.0,5.8733,5.8733,5.8279,5.8506,362400.0
2008-09-12 12:30:00,7.73,7.74,7.72,7.72,119200.0,5.8506,5.8582,5.8431,5.8431,119200.0
2008-09-12 12:40:00,7.72,7.73,7.66,7.67,283800.0,5.8431,5.8506,5.7977,5.8052,283800.0
2008-09-12 12:50:00,7.67,7.67,7.64,7.64,549000.0,5.8052,5.8052,5.7825,5.7825,549000.0
2008-09-12 13:00:00,7.64,7.68,7.63,7.64,265200.0,5.7825,5.8128,5.7749,5.7825,265200.0
2008-09-12 13:10:00,7.64,7.65,7.61,7.64,445600.0,5.7825,5.7901,5.7598,5.7825,445600.0
2008-09-12 13:20:00,7.64,7.68,7.62,7.67,350800.0,5.7825,5.8128,5.7674,5.8052,350800.0
2008-09-12 13:30:00,7.66,7.66,7.63,7.64,236400.0,5.7977,5.7977,5.7749,5.7825,236400.0
2008-09-12 13:40:00,7.64,7.68,7.62,7.68,576000.0,5.7825,5.8128,5.7674,5.8128,576000.0
2008-09-12 13:50:00,7.68,7.7,7.67,7.69,541800.0,5.8128,5.8279,5.8052,5.8204,541800.0
2008-09-12 14:00:00,7.69,7.69,7.63,7.66,501000.0,5.8204,5.8204,5.7749,5.7977,501000.0
2008-09-12 14:10:00,7.66,7.68,7.66,7.67,218200.0,5.7977,5.8128,5.7977,5.8052,218200.0
2008-09-12 14:20:00,7.68,7.7,7.65,7.66,372400.0,5.8128,5.8279,5.7901,5.7977,372400.0
2008-09-12 14:30:00,7.66,7.68,7.65,7.67,294600.0,5.7977,5.8128,5.7901,5.8052,294600.0
2008-09-12 14:40:00,7.68,7.69,7.66,7.68,488000.0,5.8128,5.8204,5.7977,5.8128,488000.0
2008-09-12 14:50:00,7.68,7.71,7.67,7.7,371000.0,5.8128,5.8355,5.8052,5.8279,371000.0
2008-09-12 15:00:00,7.71,7.71,7.67,7.68,351000.0,5.8355,5.8355,5.8052,5.8128,351000.0
2008-09-12 15:10:00,7.68,7.71,7.66,7.66,543600.0,5.8128,5.8355,5.7977,5.7977,543600.0
2008-09-12 15:20:00,7.66,7.68,7.64,7.67,582000.0,5.7977,5.8128,5.7825,5.8052,582000.0
2008-09-12 15:30:00,7.67,7.7,7.63,7.65,729600.0,5.8052,5.8279,5.7749,5.7901,729600.0
2008-09-12 15:40:00,7.65,7.67,7.64,7.64,496800.0,5.7901,5.8052,5.7825,5.7825,496800.0
2008-09-12 15:50:00,7.64,7.68,7.64,7.66,1249000.0,5.7825,5.8128,5.7825,5.7977,1249000.0
2008-09-15 09:30:00,7.43,7.6,7.38,7.54,1128800.0,5.6236,5.7522,5.5857,5.7068,1128800.0
2008-09-15 09:40:00,7.54,7.72,7.52,7.59,1092200.0,5.7068,5.8431,5.6917,5.7447,1092200.0
2008-09-15 09:50:00,7.59,7.61,7.53,7.6,643000.0,5.7447,5.7598,5.6993,5.7522,643000.0
2008-09-15 10:00:00,7.6,7.66,7.59,7.64,724600.0,5.7522,5.7977,5.7447,5.7825,724600.0
2008-09-15 10:10:00,7.64,7.68,7.61,7.62,571600.0,5.7825,5.8128,5.7598,5.7674,571600.0
2008-09-15 10:20:00,7.62,7.64,7.59,7.61,272000.0,5.7674,5.7825,5.7447,5.7598,272000.0
2008-09-15 10:30:00,7.62,7.66,7.59,7.66,658400.0,5.7674,5.7977,5.7447,5.7977,658400.0
2008-09-15 10:40:00,7.66,7.74,7.66,7.74,819400.0,5.7977,5.8582,5.7977,5.8582,819400.0
2008-09-15 10:50:00,7.74,7.79,7.73,7.76,1257200.0,5.8582,5.896,5.8506,5.8733,1257200.0
2008-09-15 11:00:00,7.76,7.78,7.73,7.77,687800.0,5.8733,5.8885,5.8506,5.8809,687800.0
2008-09-15 11:10:00,7.77,7.78,7.68,7.69,769000.0,5.8809,5.8885,5.8128,5.8204,769000.0
2008-09-15 11:20:00,7.7,7.72,7.66,7.69,523200.0,5.8279,5.8431,5.7977,5.8204,523200.0
2008-09-15 11:30:00,7.69,7.72,7.68,7.68,451800.0,5.8204,5.8431,5.8128,5.8128,451800.0
2008-09-15 11:40:00,7.68,7.69,7.65,7.68,338400.0,5.8128,5.8204,5.7901,5.8128,338400.0
2008-09-15 11:50:00,7.68,7.7,7.64,7.66,298000.0,5.8128,5.8279,5.7825,5.7977,298000.0
2008-09-15 12:00:00,7.66,7.73,7.64,7.68,452800.0,5.7977,5.8506,5.7825,5.8128,452800.0
2008-09-15 12:10:00,7.68,7.77,7.68,7.76,606200.0,5.8128,5.8809,5.8128,5.8733,606200.0
2008-09-15 12:20:00,7.76,7.79,7.72,7.74,426800.0,5.8733,5.896,5.8431,5.8582,426800.0
2008-09-15 12:30:00,7.74,7.76,7.72,7.73,229000.0,5.8582,5.8733,5.8431,5.8506,229000.0
2008-09-15 12:40:00,7.73,7.77,7.72,7.76,408000.0,5.8506,5.8809,5.8431,5.8733,408000.0
2008-09-15 12:50:00,7.76,7.78,7.74,7.74,517800.0,5.8733,5.8885,5.8582,5.8582,517800.0
2008-09-15 13:00:00,7.74,7.8,7.74,7.76,325800.0,5.8582,5.9036,5.8582,5.8733,325800.0
2008-09-15 13:10:00,7.75,7.77,7.73,7.75,196000.0,5.8658,5.8809,5.8506,5.8658,196000.0
2008-09-15 13:20:00,7.75,7.75,7.7,7.7,225000.0,5.8658,5.8658,5.8279,5.8279,225000.0
2008-09-15 13:30:00,7.7,7.72,7.64,7.65,550400.0,5.8279,5.8431,5.7825,5.7901,550400.0
2008-09-15 13:40:00,7.65,7.68,7.62,7.62,475200.0,5.7901,5.8128,5.7674,5.7674,475200.0
2008-09-15 13:50:00,7.62,7.64,7.6,7.64,368400.0,5.7674,5.7825,5.7522,5.7825,368400.0
2008-09-15 14:00:00,7.63,7.67,7.63,7.63,446200.0,5.7749,5.8052,5.7749,5.7749,446200.0
2008-09-15 14:10:00,7.63,7.7,7.61,7.65,568600.0,5.7749,5.8279,5.7598,5.7901,568600.0
2008-09-15 14:20:00,7.65,7.67,7.63,7.63,309200.0,5.7901,5.8052,5.7749,5.7749,309200.0
2008-09-15 14:30:00,7.63,7.65,7.62,7.63,250800.0,5.7749,5.7901,5.7674,5.7749,250800.0
2008-09-15 14:40:00,7.63,7.63,7.58,7.62,509400.0,5.7749,5.7749,5.7371,5.7674,509400.0
2008-09-15 14:50:00,7.62,7.64,7.61,7.61,343400.0,5.7674,5.7825,5.7598,5.7598,343400.0
2008-09-15 15:00:00,7.61,7.62,7.55,7.57,574000.0,5.7598,5.7674,5.7144,5.7295,574000.0
2008-09-15 15:10:00,7.57,7.59,7.54,7.55,391200.0,5.7295,5.7447,5.7068,5.7144,391200.0
2008-09-15 15:20:00,7.55,7.56,7.52,7.55,739200.0,5.7144,5.722,5.6917,5.7144,739200.0
2008-09-15 15:30:00,7.55,7.65,7.55,7.62,1042000.0,5.7144,5.7901,5.7144,5.7674,1042000.0
2008-09-15 15:40:00,7.62,7.64,7.57,7.59,1126000.0,5.7674,5.7825,5.7295,5.7447,1126000.0
2008-09-15 15:50:00,7.59,7.59,7.53,7.54,1905600.0,5.7447,5.7447,5.6993,5.7068,1905600.0
2008-09-16 09:30:00,7.73,7.89,7.68,7.74,1751000.0,5.8506,5.9717,5.8128,5.8582,1751000.0
2008-09-16 09:40:00,7.75,7.92,7.72,7.8,1726600.0,5.8658,5.9944,5.8431,5.9036,1726600.0
2008-09-16 09:50:00,7.8,7.84,7.72,7.73,951000.0,5.9036,5.9339,5.8431,5.8506,951000.0
2008-09-16 10:00:00,7.73,7.77,7.71,7.74,1199200.0,5.8506,5.8809,5.8355,5.8582,1199200.0
2008-09-16 10:10:00,7.74,7.85,7.73,7.78,1192000.0,5.8582,5.9415,5.8506,5.8885,1192000.0
2008-09-16 10:20:00,7.78,7.88,7.77,7.84,1295000.0,5.8885,5.9642,5.8809,5.9339,1295000.0
2008-09-16 10:30:00,7.85,7.88,7.8,7.86,1074400.0,5.9415,5.9642,5.9036,5.949,1074400.0
2008-09-16 10:40:00,7.87,7.87,7.81,7.87,764400.0,5.9566,5.9566,5.9112,5.9566,764400.0
2008-09-16 10:50:00,7.87,7.92,7.8,7.91,1185600.0,5.9566,5.9944,5.9036,5.9869,1185600.0
2008-09-16 11:00:00,7.91,7.96,7.89,7.9,1517400.0,5.9869,6.0247,5.9717,5.9793,1517400.0
2008-09-16 11:10:00,7.9,7.93,7.86,7.89,1237800.0,5.9793,6.002,5.949,5.9717,1237800.0
2008-09-16 11:20:00,7.89,7.93,7.85,7.91,802800.0,5.9717,6.002,5.9415,5.9869,802800.0
2008-09-16 11:30:00,7.91,7.98,7.91,7.91,774200.0,5.9869,6.0399,5.9869,5.9869,774200.0
2008-09-16 11:40:00,7.91,7.99,7.9,7.98,556600.0,5.9869,6.0474,5.9793,6.0399,556600.0
2008-09-16 11:50:00,7.99,8.0,7.97,7.99,605800.0,6.0474,6.055,6.0323,6.0474,605800.0
2008-09-16 12:00:00,7.99,8.0,7.93,7.97,874600.0,6.0474,6.055,6.002,6.0323,874600.0
2008-09-16 12:10:00,7.97,8.08,7.94,8.04,1220800.0,6.0323,6.1155,6.0096,6.0853,1220800.0
2008-09-16 12:20:00,8.04,8.04,7.96,7.98,1219600.0,6.0853,6.0853,6.0247,6.0399,1219600.0
2008-09-16 12:30:00,7.98,7.99,7.9,7.91,680800.0,6.0399,6.0474,5.9793,5.9869,680800.0
2008-09-16 12:40:00,7.91,7.91,7.87,7.89,463400.0,5.9869,5.9869,5.9566,5.9717,463400.0
2008-09-16 12:50:00,7.89,7.95,7.88,7.94,689000.0,5.9717,6.0171,5.9642,6.0096,689000.0
2008-09-16 13:00:00,7.94,7.95,7.9,7.92,549600.0,6.0096,6.0171,5.9793,5.9944,549600.0
2008-09-16 13:10:00,7.92,7.93,7.91,7.91,558400.0,5.9944,6.002,5.9869,5.9869,558400.0
2008-09-16 13:20:00,7.91,7.96,7.91,7.95,340000.0,5.9869,6.0247,5.9869,6.0171,340000.0
2008-09-16 13:30:00,7.95,7.99,7.95,7.97,400600.0,6.0171,6.0474,6.0171,6.0323,400600.0
2008-09-16 13:40:00,7.96,7.97,7.95,7.95,441000.0,6.0247,6.0323,6.0171,6.0171,441000.0
2008-09-16 13:50:00,7.95,7.96,7.9,7.9,645800.0,6.0171,6.0247,5.9793,5.9793,645800.0
2008-09-16 14:00:00,7.9,7.94,7.87,7.92,472800.0,5.9793,6.0096,5.9566,5.9944,472800.0
2008-09-16 14:10:00,7.92,8.0,7.79,7.84,1537400.0,5.9944,6.055,5.896,5.9339,1537400.0
2008-09-16 14:20:00,7.84,7.87,7.8,7.82,1167200.0,5.9339,5.9566,5.9036,5.9188,1167200.0
2008-09-16 14:30:00,7.82,7.93,7.79,7.92,1437800.0,5.9188,6.002,5.896,5.9944,1437800.0
2008-09-16 14:40:00,7.93,8.0,7.86,8.0,1378000.0,6.002,6.055,5.949,6.055,1378000.0
2008-09-16 14:50:00,8.0,8.0,7.94,7.96,1209200.0,6.055,6.055,6.0096,6.0247,1209200.0
2008-09-16 15:00:00,7.95,7.97,7.9,7.92,1017400.0,6.0171,6.0323,5.9793,5.9944,1017400.0
2008-09-16 15:10:00,7.92,8.01,7.9,7.99,1130000.0,5.9944,6.0626,5.9793,6.0474,1130000.0
2008-09-16 15:20:00,7.99,7.99,7.92,7.93,1373800.0,6.0474,6.0474,5.9944,6.002,1373800.0
2008-09-16 15:30:00,7.94,7.99,7.93,7.98,1199000.0,6.0096,6.0474,6.002,6.0399,1199000.0
2008-09-16 15:40:00,7.99,8.01,7.97,8.0,1541600.0,6.0474,6.0626,6.0323,6.055,1541600.0
2008-09-16 15:50:00,8.0,8.03,7.97,8.01,2547200.0,6.055,6.0777,6.0323,6.0626,2547200.0
2008-09-17 09:30:00,7.8,7.92,7.76,7.91,978000.0,5.9036,5.9944,5.8733,5.9869,978000.0
2008-09-17 09:40:00,7.9,7.98,7.84,7.95,792800.0,5.9793,6.0399,5.9339,6.0171,792800.0
2008-09-17 09:50:00,7.95,7.96,7.85,7.87,601400.0,6.0171,6.0247,5.9415,5.9566,601400.0
2008-09-17 10:00:00,7.88,7.89,7.83,7.84,1015800.0,5.9642,5.9717,5.9263,5.9339,1015800.0
2008-09-17 10:10:00,7.84,7.85,7.78,7.8,722800.0,5.9339,5.9415,5.8885,5.9036,722800.0
2008-09-17 10:20:00,7.79,7.8,7.76,7.77,552200.0,5.896,5.9036,5.8733,5.8809,552200.0
2008-09-17 10:30:00,7.76,7.79,7.74,7.77,929200.0,5.8733,5.896,5.8582,5.8809,929200.0
2008-09-17 10:40:00,7.77,7.82,7.76,7.8,541000.0,5.8809,5.9188,5.8733,5.9036,541000.0
2008-09-17 10:50:00,7.8,7.84,7.78,7.8,552800.0,5.9036,5.9339,5.8885,5.9036,552800.0
2008-09-17 11:00:00,7.8,7.83,7.79,7.82,397800.0,5.9036,5.9263,5.896,5.9188,397800.0
2008-09-17 11:10:00,7.81,7.82,7.78,7.8,401200.0,5.9112,5.9188,5.8885,5.9036,401200.0
2008-09-17 11:20:00,7.8,7.85,7.78,7.81,451000.0,5.9036,5.9415,5.8885,5.9112,451000.0
2008-09-17 11:30:00,7.8,7.85,7.79,7.84,482200.0,5.9036,5.9415,5.896,5.9339,482200.0
2008-09-17 11:40:00,7.84,7.88,7.81,7.84,419800.0,5.9339,5.9642,5.9112,5.9339,419800.0
2008-09-17 11:50:00,7.84,7.85,7.82,7.84,417400.0,5.9339,5.9415,5.9188,5.9339,417400.0
2008-09-17 12:00:00,7.84,7.84,7.81,7.83,699800.0,5.9339,5.9339,5.9112,5.9263,699800.0
2008-09-17 12:10:00,7.83,7.87,7.83,7.87,552600.0,5.9263,5.9566,5.9263,5.9566,552600.0
2008-09-17 12:20:00,7.87,7.88,7.81,7.81,479000.0,5.9566,5.9642,5.9112,5.9112,479000.0
2008-09-17 12:30:00,7.82,7.87,7.82,7.84,475000.0,5.9188,5.9566,5.9188,5.9339,475000.0
2008-09-17 12:40:00,7.83,7.88,7.82,7.84,545600.0,5.9263,5.9642,5.9188,5.9339,545600.0
2008-09-17 12:50:00,7.84,7.86,7.82,7.83,377400.0,5.9339,5.949,5.9188,5.9263,377400.0
2008-09-17 13:00:00,7.83,7.9,7.83,7.86,782400.0,5.9263,5.9793,5.9263,5.949,782400.0
2008-09-17 13:10:00,7.86,7.87,7.85,7.85,479600.0,5.949,5.9566,5.9415,5.9415,479600.0
2008-09-17 13:20:00,7.86,7.89,7.85,7.86,504200.0,5.949,5.9717,5.9415,5.949,504200.0
2008-09-17 13:30:00,7.86,7.88,7.85,7.87,678600.0,5.949,5.9642,5.9415,5.9566,678600.0
2008-09-17 13:40:00,7.87,7.89,7.84,7.84,749200.0,5.9566,5.9717,5.9339,5.9339,749200.0
2008-09-17 13:50:00,7.84,7.9,7.84,7.85,619800.0,5.9339,5.9793,5.9339,5.9415,619800.0
2008-09-17 14:00:00,7.85,7.9,7.84,7.85,544400.0,5.9415,5.9793,5.9339,5.9415,544400.0
2008-09-17 14:10:00,7.85,7.85,7.8,7.85,1184600.0,5.9415,5.9415,5.9036,5.9415,1184600.0
2008-09-17 14:20:00,7.85,7.93,7.85,7.93,1499400.0,5.9415,6.002,5.9415,6.002,1499400.0
2008-09-17 14:30:00,7.93,7.95,7.86,7.93,785600.0,6.002,6.0171,5.949,6.002,785600.0
2008-09-17 14:40:00,7.93,7.97,7.9,7.93,768800.0,6.002,6.0323,5.9793,6.002,768800.0
2008-09-17 14:50:00,7.93,7.93,7.87,7.93,479800.0,6.002,6.002,5.9566,6.002,479800.0
2008-09-17 15:00:00,7.93,7.99,7.9,7.96,628000.0,6.002,6.0474,5.9793,6.0247,628000.0
2008-09-17 15:10:00,7.96,8.0,7.95,7.98,562800.0,6.0247,6.055,6.0171,6.0399,562800.0
2008-09-17 15:20:00,7.98,7.99,7.93,7.97,733600.0,6.0399,6.0474,6.002,6.0323,733600.0
2008-09-17 15:30:00,7.97,7.98,7.88,7.88,815600.0,6.0323,6.0399,5.9642,5.9642,815600.0
2008-09-17 15:40:00,7.88,7.91,7.87,7.89,1014400.0,5.9642,5.9869,5.9566,5.9717,1014400.0
2008-09-17 15:50:00,7.89,7.89,7.79,7.8,2007200.0,5.9717,5.9717,5.896,5.9036,2007200.0
2008-09-18 09:30:00,7.91,7.96,7.85,7.86,897800.0,5.9869,6.0247,5.9415,5.949,897800.0
2008-09-18 09:40:00,7.87,7.88,7.68,7.68,938600.0,5.9566,5.9642,5.8128,5.8128,938600.0
2008-09-18 09:50:00,7.68,7.86,7.68,7.83,835000.0,5.8128,5.949,5.8128,5.9263,835000.0
2008-09-18 10:00:00,7.83,7.95,7.83,7.86,903400.0,5.9263,6.0171,5.9263,5.949,903400.0
2008-09-18 10:10:00,7.85,7.86,7.78,7.81,411800.0,5.9415,5.949,5.8885,5.9112,411800.0
2008-09-18 10:20:00,7.81,7.89,7.78,7.83,546800.0,5.9112,5.9717,5.8885,5.9263,546800.0
2008-09-18 10:30:00,7.83,7.89,7.79,7.84,606800.0,5.9263,5.9717,5.896,5.9339,606800.0
2008-09-18 10:40:00,7.84,7.87,7.77,7.82,481000.0,5.9339,5.9566,5.8809,5.9188,481000.0
2008-09-18 10:50:00,7.82,7.85,7.78,7.79,587600.0,5.9188,5.9415,5.8885,5.896,587600.0
2008-09-18 11:00:00,7.79,7.85,7.78,7.82,897800.0,5.896,5.9415,5.8885,5.9188,897800.0
2008-09-18 11:10:00,7.82,7.83,7.78,7.79,476600.0,5.9188,5.9263,5.8885,5.896,476600.0
2008-09-18 11:20:00,7.79,7.83,7.78,7.81,629800.0,5.896,5.9263,5.8885,5.9112,629800.0
2008-09-18 11:30:00,7.81,7.87,7.8,7.82,530200.0,5.9112,5.9566,5.9036,5.9188,530200.0
2008-09-18 11:40:00,7.83,7.84,7.77,7.81,577000.0,5.9263,5.9339,5.8809,5.9112,577000.0
2008-09-18 11:50:00,7.81,7.85,7.77,7.83,834000.0,5.9112,5.9415,5.8809,5.9263,834000.0
2008-09-18 12:00:00,7.84,7.84,7.79,7.81,571200.0,5.9339,5.9339,5.896,5.9112,571200.0
2008-09-18 12:10:00,7.81,7.85,7.8,7.83,548200.0,5.9112,5.9415,5.9036,5.9263,548200.0
2008-09-18 12:20:00,7.83,7.84,7.78,7.81,369400.0,5.9263,5.9339,5.8885,5.9112,369400.0
2008-09-18 12:30:00,7.81,7.81,7.75,7.78,643400.0,5.9112,5.9112,5.8658,5.8885,643400.0
2008-09-18 12:40:00,7.78,7.82,7.73,7.75,641800.0,5.8885,5.9188,5.8506,5.8658,641800.0
2008-09-18 12:50:00,7.75,7.8,7.73,7.73,770400.0,5.8658,5.9036,5.8506,5.8506,770400.0
2008-09-18 13:00:00,7.73,7.85,7.72,7.83,855000.0,5.8506,5.9415,5.8431,5.9263,855000.0
2008-09-18 13:10:00,7.82,7.88,7.8,7.83,864000.0,5.9188,5.9642,5.9036,5.9263,864000.0
2008-09-18 13:20:00,7.83,7.84,7.75,7.79,448800.0,5.9263,5.9339,5.8658,5.896,448800.0
2008-09-18 13:30:00,7.79,7.86,7.78,7.8,893400.0,5.896,5.949,5.8885,5.9036,893400.0
2008-09-18 13:40:00,7.8,7.83,7.72,7.73,1177600.0,5.9036,5.9263,5.8431,5.8506,1177600.0
2008-09-18 13:50:00,7.73,7.78,7.68,7.74,881200.0,5.8506,5.8885,5.8128,5.8582,881200.0
2008-09-18 14:00:00,7.74,7.76,7.68,7.73,1203000.0,5.8582,5.8733,5.8128,5.8506,1203000.0
2008-09-18 14:10:00,7.73,7.77,7.68,7.73,1091600.0,5.8506,5.8809,5.8128,5.8506,1091600.0
2008-09-18 14:20:00,7.73,7.75,7.69,7.73,699400.0,5.8506,5.8658,5.8204,5.8506,699400.0
2008-09-18 14:30:00,7.73,7.77,7.65,7.67,884200.0,5.8506,5.8809,5.7901,5.8052,884200.0
2008-09-18 14:40:00,7.67,7.74,7.66,7.73,752000.0,5.8052,5.8582,5.7977,5.8506,752000.0
2008-09-18 14:50:00,7.72,7.73,7.65,7.68,1020800.0,5.8431,5.8506,5.7901,5.8128,1020800.0
2008-09-18 15:00:00,7.69,7.81,7.67,7.73,1778800.0,5.8204,5.9112,5.8052,5.8506,1778800.0
2008-09-18 15:10:00,7.73,7.9,7.72,7.86,2206400.0,5.8506,5.9793,5.8431,5.949,2206400.0
2008-09-18 15:20:00,7.89,8.0,7.86,7.93,1649000.0,5.9717,6.055,5.949,6.002,1649000.0
2008-09-18 15:30:00,7.93,8.09,7.91,8.01,1756600.0,6.002,6.1231,5.9869,6.0626,1756600.0
2008-09-18 15:40:00,8.01,8.06,7.99,8.03,1196400.0,6.0626,6.1004,6.0474,6.0777,1196400.0
2008-09-18 15:50:00,8.03,8.07,7.92,8.02,2224400.0,6.0777,6.108,5.9944,6.0701,2224400.0
2008-09-19 09:30:00,8.22,8.27,7.5,8.17,7317400.0,6.2215,6.2593,5.6766,6.1837,7317400.0
2008-09-19 09:40:00,8.17,8.2,8.01,8.18,881800.0,6.1837,6.2064,6.0626,6.1912,881800.0
2008-09-19 09:50:00,8.18,8.2,7.98,8.0,1493600.0,6.1912,6.2064,6.0399,6.055,1493600.0
2008-09-19 10:00:00,8.0,8.04,7.77,7.89,1288400.0,6.055,6.0853,5.8809,5.9717,1288400.0
2008-09-19 10:10:00,7.89,8.05,7.78,8.05,867000.0,5.9717,6.0928,5.8885,6.0928,867000.0
2008-09-19 10:20:00,8.05,8.05,7.93,7.95,382000.0,6.0928,6.0928,6.002,6.0171,382000.0
2008-09-19 10:30:00,7.96,8.0,7.89,7.97,601400.0,6.0247,6.055,5.9717,6.0323,601400.0
2008-09-19 10:40:00,7.97,8.0,7.92,7.95,487000.0,6.0323,6.055,5.9944,6.0171,487000.0
2008-09-19 10:50:00,7.95,7.99,7.91,7.92,469200.0,6.0171,6.0474,5.9869,5.9944,469200.0
2008-09-19 11:00:00,7.91,8.0,7.91,7.97,808000.0,5.9869,6.055,5.9869,6.0323,808000.0
2008-09-19 11:10:00,7.97,8.0,7.93,7.99,430800.0,6.0323,6.055,6.002,6.0474,430800.0
2008-09-19 11:20:00,7.99,7.99,7.94,7.97,327200.0,6.0474,6.0474,6.0096,6.0323,327200.0
2008-09-19 11:30:00,7.97,8.0,7.96,7.99,443600.0,6.0323,6.055,6.0247,6.0474,443600.0
2008-09-19 11:40:00,7.99,8.1,7.99,8.06,778000.0,6.0474,6.1307,6.0474,6.1004,778000.0
2008-09-19 11:50:00,8.06,8.11,8.05,8.06,638800.0,6.1004,6.1382,6.0928,6.1004,638800.0
2008-09-19 12:00:00,8.06,8.1,8.04,8.09,362600.0,6.1004,6.1307,6.0853,6.1231,362600.0
2008-09-19 12:10:00,8.09,8.1,8.05,8.06,423600.0,6.1231,6.1307,6.0928,6.1004,423600.0
2008-09-19 12:20:00,8.06,8.13,8.05,8.12,390800.0,6.1004,6.1534,6.0928,6.1458,390800.0
2008-09-19 12:30:00,8.12,8.16,8.1,8.15,536200.0,6.1458,6.1761,6.1307,6.1685,536200.0
2008-09-19 12:40:00,8.15,8.18,8.13,8.15,532000.0,6.1685,6.1912,6.1534,6.1685,532000.0
2008-09-19 12:50:00,8.15,8.15,8.1,8.13,416800.0,6.1685,6.1685,6.1307,6.1534,416800.0
2008-09-19 13:00:00,8.13,8.13,8.09,8.1,269200.0,6.1534,6.1534,6.1231,6.1307,269200.0
2008-09-19 13:10:00,8.1,8.11,8.08,8.11,228600.0,6.1307,6.1382,6.1155,6.1382,228600.0
2008-09-19 13:20:00,8.11,8.12,8.09,8.09,337200.0,6.1382,6.1458,6.1231,6.1231,337200.0
2008-09-19 13:30:00,8.1,8.1,8.08,8.09,303000.0,6.1307,6.1307,6.1155,6.1231,303000.0
2008-09-19 13:40:00,8.09,8.09,8.05,8.08,528000.0,6.1231,6.1231,6.0928,6.1155,528000.0
2008-09-19 13:50:00,8.08,8.09,8.03,8.04,391400.0,6.1155,6.1231,6.0777,6.0853,391400.0
2008-09-19 14:00:00,8.04,8.05,8.0,8.0,692000.0,6.0853,6.0928,6.055,6.055,692000.0
2008-09-19 14:10:00,8.0,8.02,7.98,8.0,752800.0,6.055,6.0701,6.0399,6.055,752800.0
2008-09-19 14:20:00,8.0,8.02,7.98,8.0,461000.0,6.055,6.0701,6.0399,6.055,461000.0
2008-09-19 14:30:00,8.0,8.01,7.97,7.98,564600.0,6.055,6.0626,6.0323,6.0399,564600.0
2008-09-19 14:40:00,7.98,8.02,7.98,8.0,538400.0,6.0399,6.0701,6.0399,6.055,538400.0
2008-09-19 14:50:00,8.0,8.01,7.97,7.99,613200.0,6.055,6.0626,6.0323,6.0474,613200.0
2008-09-19 15:00:00,7.99,8.0,7.89,7.93,1035600.0,6.0474,6.055,5.9717,6.002,1035600.0
2008-09-19 15:10:00,7.93,7.95,7.89,7.93,762600.0,6.002,6.0171,5.9717,6.002,762600.0
2008-09-19 15:20:00,7.93,7.96,7.9,7.93,981600.0,6.002,6.0247,5.9793,6.002,981600.0
2008-09-19 15:30:00,7.93,7.94,7.87,7.93,1289800.0,6.002,6.0096,5.9566,6.002,1289800.0
2008-09-19 15:40:00,7.93,7.98,7.93,7.97,1133000.0,6.002,6.0399,6.002,6.0323,1133000.0
2008-09-19 15:50:00,7.97,8.08,7.96,8.07,3342600.0,6.0323,6.1155,6.0247,6.108,3342600.0
2008-09-22 09:30:00,7.99,8.01,7.93,7.93,440600.0,6.0474,6.0626,6.002,6.002,440600.0
2008-09-22 09:40:00,7.93,7.98,7.91,7.96,357800.0,6.002,6.0399,5.9869,6.0247,357800.0
2008-09-22 09:50:00,7.97,7.97,7.88,7.91,351400.0,6.0323,6.0323,5.9642,5.9869,351400.0
2008-09-22 10:00:00,7.91,7.91,7.85,7.87,667600.0,5.9869,5.9869,5.9415,5.9566,667600.0
2008-09-22 10:10:00,7.87,7.88,7.84,7.85,449200.0,5.9566,5.9642,5.9339,5.9415,449200.0
2008-09-22 10:20:00,7.84,7.87,7.84,7.87,331000.0,5.9339,5.9566,5.9339,5.9566,331000.0
2008-09-22 10:30:00,7.87,7.87,7.83,7.83,312800.0,5.9566,5.9566,5.9263,5.9263,312800.0
2008-09-22 10:40:00,7.83,7.85,7.81,7.82,439400.0,5.9263,5.9415,5.9112,5.9188,439400.0
2008-09-22 10:50:00,7.82,7.84,7.81,7.83,301800.0,5.9188,5.9339,5.9112,5.9263,301800.0
2008-09-22 11:00:00,7.83,7.83,7.76,7.76,449200.0,5.9263,5.9263,5.8733,5.8733,449200.0
2008-09-22 11:10:00,7.76,7.77,7.72,7.74,894200.0,5.8733,5.8809,5.8431,5.8582,894200.0
2008-09-22 11:20:00,7.74,7.77,7.72,7.76,368200.0,5.8582,5.8809,5.8431,5.8733,368200.0
2008-09-22 11:30:00,7.76,7.79,7.76,7.78,265000.0,5.8733,5.896,5.8733,5.8885,265000.0
2008-09-22 11:40:00,7.78,7.8,7.77,7.79,326800.0,5.8885,5.9036,5.8809,5.896,326800.0
2008-09-22 11:50:00,7.78,7.81,7.77,7.8,177400.0,5.8885,5.9112,5.8809,5.9036,177400.0
2008-09-22 12:00:00,7.81,7.81,7.76,7.76,179000.0,5.9112,5.9112,5.8733,5.8733,179000.0
2008-09-22 12:10:00,7.76,7.78,7.76,7.78,315400.0,5.8733,5.8885,5.8733,5.8885,315400.0
2008-09-22 12:20:00,7.79,7.8,7.78,7.78,121000.0,5.896,5.9036,5.8885,5.8885,121000.0
2008-09-22 12:30:00,7.78,7.83,7.78,7.82,227800.0,5.8885,5.9263,5.8885,5.9188,227800.0
2008-09-22 12:40:00,7.82,7.83,7.8,7.82,356000.0,5.9188,5.9263,5.9036,5.9188,356000.0
2008-09-22 12:50:00,7.83,7.84,7.8,7.81,403000.0,5.9263,5.9339,5.9036,5.9112,403000.0
2008-09-22 13:00:00,7.81,7.81,7.76,7.79,202600.0,5.9112,5.9112,5.8733,5.896,202600.0
2008-09-22 13:10:00,7.79,7.8,7.75,7.78,246600.0,5.896,5.9036,5.8658,5.8885,246600.0
2008-09-22 13:20:00,7.78,7.78,7.75,7.76,258800.0,5.8885,5.8885,5.8658,5.8733,258800.0
2008-09-22 13:30:00,7.75,7.79,7.75,7.79,493800.0,5.8658,5.896,5.8658,5.896,493800.0
2008-09-22 13:40:00,7.79,7.8,7.77,7.78,303000.0,5.896,5.9036,5.8809,5.8885,303000.0
2008-09-22 13:50:00,7.78,7.82,7.77,7.8,284000.0,5.8885,5.9188,5.8809,5.9036,284000.0
2008-09-22 14:00:00,7.8,7.8,7.74,7.75,345200.0,5.9036,5.9036,5.8582,5.8658,345200.0
2008-09-22 14:10:00,7.76,7.78,7.75,7.77,360800.0,5.8733,5.8885,5.8658,5.8809,360800.0
2008-09-22 14:20:00,7.77,7.77,7.72,7.72,489200.0,5.8809,5.8809,5.8431,5.8431,489200.0
2008-09-22 14:30:00,7.72,7.76,7.72,7.75,334600.0,5.8431,5.8733,5.8431,5.8658,334600.0
2008-09-22 14:40:00,7.74,7.75,7.7,7.7,453200.0,5.8582,5.8658,5.8279,5.8279,453200.0
2008-09-22 14:50:00,7.7,7.7,7.64,7.67,593400.0,5.8279,5.8279,5.7825,5.8052,593400.0
2008-09-22 15:00:00,7.66,7.71,7.64,7.7,710800.0,5.7977,5.8355,5.7825,5.8279,710800.0
2008-09-22 15:10:00,7.7,7.71,7.65,7.65,664400.0,5.8279,5.8355,5.7901,5.7901,664400.0
2008-09-22 15:20:00,7.65,7.68,7.63,7.66,877600.0,5.7901,5.8128,5.7749,5.7977,877600.0
2008-09-22 15:30:00,7.66,7.69,7.65,7.68,709800.0,5.7977,5.8204,5.7901,5.8128,709800.0
2008-09-22 15:40:00,7.68,7.68,7.62,7.64,907200.0,5.8128,5.8128,5.7674,5.7825,907200.0
2008-09-22 15:50:00,7.64,7.68,7.6,7.64,1970000.0,5.7825,5.8128,5.7522,5.7825,1970000.0
2008-09-23 09:30:00,7.65,7.76,7.64,7.72,416000.0,5.7901,5.8733,5.7825,5.8431,416000.0
2008-09-23 09:40:00,7.71,7.75,7.7,7.74,318600.0,5.8355,5.8658,5.8279,5.8582,318600.0
2008-09-23 09:50:00,7.74,7.75,7.66,7.67,338000.0,5.8582,5.8658,5.7977,5.8052,338000.0
2008-09-23 10:00:00,7.67,7.72,7.64,7.69,427200.0,5.8052,5.8431,5.7825,5.8204,427200.0
2008-09-23 10:10:00,7.68,7.75,7.68,7.74,305200.0,5.8128,5.8658,5.8128,5.8582,305200.0
2008-09-23 10:20:00,7.74,7.76,7.74,7.75,277600.0,5.8582,5.8733,5.8582,5.8658,277600.0
2008-09-23 10:30:00,7.75,7.77,7.7,7.71,245800.0,5.8658,5.8809,5.8279,5.8355,245800.0
2008-09-23 10:40:00,7.7,7.71,7.67,7.68,380800.0,5.8279,5.8355,5.8052,5.8128,380800.0
2008-09-23 10:50:00,7.68,7.68,7.63,7.64,445400.0,5.8128,5.8128,5.7749,5.7825,445400.0
2008-09-23 11:00:00,7.64,7.67,7.61,7.66,581000.0,5.7825,5.8052,5.7598,5.7977,581000.0
2008-09-23 11:10:00,7.65,7.72,7.64,7.72,330200.0,5.7901,5.8431,5.7825,5.8431,330200.0
2008-09-23 11:20:00,7.72,7.74,7.72,7.73,200800.0,5.8431,5.8582,5.8431,5.8506,200800.0
2008-09-23 11:30:00,7.74,7.75,7.69,7.7,236800.0,5.8582,5.8658,5.8204,5.8279,236800.0
2008-09-23 11:40:00,7.7,7.73,7.69,7.72,214600.0,5.8279,5.8506,5.8204,5.8431,214600.0
2008-09-23 11:50:00,7.72,7.74,7.72,7.72,148400.0,5.8431,5.8582,5.8431,5.8431,148400.0
2008-09-23 12:00:00,7.72,7.73,7.68,7.7,219000.0,5.8431,5.8506,5.8128,5.8279,219000.0
2008-09-23 12:10:00,7.71,7.71,7.67,7.67,214400.0,5.8355,5.8355,5.8052,5.8052,214400.0
2008-09-23 12:20:00,7.67,7.67,7.63,7.63,214600.0,5.8052,5.8052,5.7749,5.7749,214600.0
2008-09-23 12:30:00,7.63,7.64,7.61,7.63,156200.0,5.7749,5.7825,5.7598,5.7749,156200.0
2008-09-23 12:40:00,7.62,7.63,7.56,7.59,361200.0,5.7674,5.7749,5.722,5.7447,361200.0
2008-09-23 12:50:00,7.59,7.59,7.57,7.59,192600.0,5.7447,5.7447,5.7295,5.7447,192600.0
2008-09-23 13:00:00,7.59,7.59,7.54,7.55,304200.0,5.7447,5.7447,5.7068,5.7144,304200.0
2008-09-23 13:10:00,7.55,7.56,7.54,7.55,274800.0,5.7144,5.722,5.7068,5.7144,274800.0
2008-09-23 13:20:00,7.55,7.57,7.55,7.56,209800.0,5.7144,5.7295,5.7144,5.722,209800.0
2008-09-23 13:30:00,7.56,7.56,7.53,7.54,297800.0,5.722,5.722,5.6993,5.7068,297800.0
2008-09-23 13:40:00,7.54,7.56,7.53,7.55,161600.0,5.7068,5.722,5.6993,5.7144,161600.0
2008-09-23 13:50:00,7.55,7.55,7.52,7.55,266200.0,5.7144,5.7144,5.6917,5.7144,266200.0
2008-09-23 14:00:00,7.55,7.6,7.52,7.59,577800.0,5.7144,5.7522,5.6917,5.7447,577800.0
2008-09-23 14:10:00,7.6,7.62,7.57,7.58,304200.0,5.7522,5.7674,5.7295,5.7371,304200.0
2008-09-23 14:20:00,7.59,7.65,7.56,7.65,354600.0,5.7447,5.7901,5.722,5.7901,354600.0
2008-09-23 14:30:00,7.64,7.66,7.61,7.61,402000.0,5.7825,5.7977,5.7598,5.7598,402000.0
2008-09-23 14:40:00,7.61,7.67,7.6,7.66,439200.0,5.7598,5.8052,5.7522,5.7977,439200.0
2008-09-23 14:50:00,7.66,7.7,7.65,7.67,447400.0,5.7977,5.8279,5.7901,5.8052,447400.0
2008-09-23 15:00:00,7.67,7.7,7.65,7.67,725200.0,5.8052,5.8279,5.7901,5.8052,725200.0
2008-09-23 15:10:00,7.68,7.68,7.66,7.67,308600.0,5.8128,5.8128,5.7977,5.8052,308600.0
2008-09-23 15:20:00,7.67,7.67,7.61,7.61,546800.0,5.8052,5.8052,5.7598,5.7598,546800.0
2008-09-23 15:30:00,7.62,7.63,7.55,7.57,487800.0,5.7674,5.7749,5.7144,5.7295,487800.0
2008-09-23 15:40:00,7.57,7.59,7.51,7.53,898600.0,5.7295,5.7447,5.6841,5.6993,898600.0
2008-09-23 15:50:00,7.53,7.56,7.5,7.54,1009200.0,5.6993,5.722,5.6766,5.7068,1009200.0
2008-09-24 09:30:00,7.59,7.67,7.51,7.54,1195200.0,5.7447,5.8052,5.6841,5.7068,1195200.0
2008-09-24 09:40:00,7.54,7.56,7.5,7.55,903800.0,5.7068,5.722,5.6766,5.7144,903800.0
2008-09-24 09:50:00,7.54,7.56,7.5,7.51,413400.0,5.7068,5.722,5.6766,5.6841,413400.0
2008-09-24 10:00:00,7.51,7.51,7.4,7.41,872400.0,5.6841,5.6841,5.6009,5.6084,872400.0
2008-09-24 10:10:00,7.41,7.43,7.4,7.41,293200.0,5.6084,5.6236,5.6009,5.6084,293200.0
2008-09-24 10:20:00,7.41,7.42,7.36,7.37,687400.0,5.6084,5.616,5.5706,5.5782,687400.0
2008-09-24 10:30:00,7.37,7.45,7.36,7.43,792800.0,5.5782,5.6387,5.5706,5.6236,792800.0
2008-09-24 10:40:00,7.43,7.48,7.42,7.44,541000.0,5.6236,5.6614,5.616,5.6311,541000.0
2008-09-24 10:50:00,7.43,7.49,7.43,7.48,337400.0,5.6236,5.669,5.6236,5.6614,337400.0
2008-09-24 11:00:00,7.49,7.49,7.45,7.46,299000.0,5.669,5.669,5.6387,5.6463,299000.0
2008-09-24 11:10:00,7.46,7.49,7.43,7.46,396000.0,5.6463,5.669,5.6236,5.6463,396000.0
2008-09-24 11:20:00,7.46,7.47,7.43,7.46,321600.0,5.6463,5.6538,5.6236,5.6463,321600.0
2008-09-24 11:30:00,7.46,7.5,7.45,7.45,130600.0,5.6463,5.6766,5.6387,5.6387,130600.0
2008-09-24 11:40:00,7.45,7.45,7.38,7.4,195400.0,5.6387,5.6387,5.5857,5.6009,195400.0
2008-09-24 11:50:00,7.4,7.44,7.38,7.43,354400.0,5.6009,5.6311,5.5857,5.6236,354400.0
2008-09-24 12:00:00,7.43,7.43,7.39,7.4,195800.0,5.6236,5.6236,5.5933,5.6009,195800.0
2008-09-24 12:10:00,7.4,7.44,7.39,7.43,203200.0,5.6009,5.6311,5.5933,5.6236,203200.0
2008-09-24 12:20:00,7.43,7.44,7.4,7.4,241000.0,5.6236,5.6311,5.6009,5.6009,241000.0
2008-09-24 12:30:00,7.4,7.43,7.4,7.41,168400.0,5.6009,5.6236,5.6009,5.6084,168400.0
2008-09-24 12:40:00,7.41,7.42,7.4,7.41,267200.0,5.6084,5.616,5.6009,5.6084,267200.0
2008-09-24 12:50:00,7.41,7.43,7.38,7.38,339400.0,5.6084,5.6236,5.5857,5.5857,339400.0
2008-09-24 13:00:00,7.38,7.43,7.38,7.42,183000.0,5.5857,5.6236,5.5857,5.616,183000.0
2008-09-24 13:10:00,7.42,7.45,7.41,7.43,242800.0,5.616,5.6387,5.6084,5.6236,242800.0
2008-09-24 13:20:00,7.43,7.49,7.43,7.48,374800.0,5.6236,5.669,5.6236,5.6614,374800.0
2008-09-24 13:30:00,7.47,7.49,7.45,7.46,323200.0,5.6538,5.669,5.6387,5.6463,323200.0
2008-09-24 13:40:00,7.46,7.49,7.44,7.48,143600.0,5.6463,5.669,5.6311,5.6614,143600.0
2008-09-24 13:50:00,7.48,7.49,7.45,7.47,242600.0,5.6614,5.669,5.6387,5.6538,242600.0
2008-09-24 14:00:00,7.47,7.48,7.44,7.48,263800.0,5.6538,5.6614,5.6311,5.6614,263800.0
2008-09-24 14:10:00,7.48,7.48,7.44,7.46,292600.0,5.6614,5.6614,5.6311,5.6463,292600.0
2008-09-24 14:20:00,7.47,7.5,7.46,7.5,354600.0,5.6538,5.6766,5.6463,5.6766,354600.0
2008-09-24 14:30:00,7.5,7.5,7.48,7.49,469600.0,5.6766,5.6766,5.6614,5.669,469600.0
2008-09-24 14:40:00,7.49,7.5,7.49,7.49,138600.0,5.669,5.6766,5.669,5.669,138600.0
2008-09-24 14:50:00,7.49,7.5,7.45,7.45,156200.0,5.669,5.6766,5.6387,5.6387,156200.0
2008-09-24 15:00:00,7.46,7.5,7.45,7.5,297400.0,5.6463,5.6766,5.6387,5.6766,297400.0
2008-09-24 15:10:00,7.5,7.5,7.42,7.43,328000.0,5.6766,5.6766,5.616,5.6236,328000.0
2008-09-24 15:20:00,7.43,7.45,7.4,7.44,350000.0,5.6236,5.6387,5.6009,5.6311,350000.0
2008-09-24 15:30:00,7.45,7.47,7.42,7.42,496600.0,5.6387,5.6538,5.616,5.616,496600.0
2008-09-24 15:40:00,7.42,7.42,7.4,7.41,461800.0,5.616,5.616,5.6009,5.6084,461800.0
2008-09-24 15:50:00,7.41,7.45,7.4,7.45,1039400.0,5.6084,5.6387,5.6009,5.6387,1039400.0
2008-09-25 09:30:00,7.53,7.54,7.44,7.5,854800.0,5.6993,5.7068,5.6311,5.6766,854800.0
2008-09-25 09:40:00,7.5,7.51,7.48,7.51,934600.0,5.6766,5.6841,5.6614,5.6841,934600.0
2008-09-25 09:50:00,7.51,7.52,7.48,7.48,580200.0,5.6841,5.6917,5.6614,5.6614,580200.0
2008-09-25 10:00:00,7.48,7.51,7.46,7.5,685200.0,5.6614,5.6841,5.6463,5.6766,685200.0
2008-09-25 10:10:00,7.5,7.53,7.49,7.49,856200.0,5.6766,5.6993,5.669,5.669,856200.0
2008-09-25 10:20:00,7.49,7.51,7.49,7.5,330800.0,5.669,5.6841,5.669,5.6766,330800.0
2008-09-25 10:30:00,7.5,7.5,7.44,7.45,644000.0,5.6766,5.6766,5.6311,5.6387,644000.0
2008-09-25 10:40:00,7.45,7.5,7.45,7.5,413800.0,5.6387,5.6766,5.6387,5.6766,413800.0
2008-09-25 10:50:00,7.5,7.5,7.45,7.45,394600.0,5.6766,5.6766,5.6387,5.6387,394600.0
2008-09-25 11:00:00,7.45,7.5,7.45,7.49,345800.0,5.6387,5.6766,5.6387,5.669,345800.0
2008-09-25 11:10:00,7.49,7.5,7.48,7.5,321600.0,5.669,5.6766,5.6614,5.6766,321600.0
2008-09-25 11:20:00,7.5,7.52,7.48,7.5,1094200.0,5.6766,5.6917,5.6614,5.6766,1094200.0
2008-09-25 11:30:00,7.5,7.51,7.49,7.49,314800.0,5.6766,5.6841,5.669,5.669,314800.0
2008-09-25 11:40:00,7.49,7.51,7.48,7.5,316600.0,5.669,5.6841,5.6614,5.6766,316600.0
2008-09-25 11:50:00,7.5,7.5,7.47,7.47,184600.0,5.6766,5.6766,5.6538,5.6538,184600.0
2008-09-25 12:00:00,7.47,7.47,7.45,7.47,203600.0,5.6538,5.6538,5.6387,5.6538,203600.0
2008-09-25 12:10:00,7.46,7.5,7.46,7.49,175600.0,5.6463,5.6766,5.6463,5.669,175600.0
2008-09-25 12:20:00,7.49,7.49,7.45,7.46,209600.0,5.669,5.669,5.6387,5.6463,209600.0
2008-09-25 12:30:00,7.46,7.48,7.46,7.46,266400.0,5.6463,5.6614,5.6463,5.6463,266400.0
2008-09-25 12:40:00,7.46,7.5,7.46,7.5,358600.0,5.6463,5.6766,5.6463,5.6766,358600.0
2008-09-25 12:50:00,7.5,7.51,7.47,7.49,335600.0,5.6766,5.6841,5.6538,5.669,335600.0
2008-09-25 13:00:00,7.49,7.51,7.47,7.47,321200.0,5.669,5.6841,5.6538,5.6538,321200.0
2008-09-25 13:10:00,7.48,7.48,7.45,7.47,256200.0,5.6614,5.6614,5.6387,5.6538,256200.0
2008-09-25 13:20:00,7.46,7.49,7.46,7.49,319400.0,5.6463,5.669,5.6463,5.669,319400.0
2008-09-25 13:30:00,7.5,7.51,7.49,7.5,855800.0,5.6766,5.6841,5.669,5.6766,855800.0
2008-09-25 13:40:00,7.5,7.5,7.48,7.49,385800.0,5.6766,5.6766,5.6614,5.669,385800.0
2008-09-25 13:50:00,7.49,7.5,7.46,7.5,269200.0,5.669,5.6766,5.6463,5.6766,269200.0
2008-09-25 14:00:00,7.5,7.5,7.47,7.49,306400.0,5.6766,5.6766,5.6538,5.669,306400.0
2008-09-25 14:10:00,7.48,7.48,7.42,7.43,514200.0,5.6614,5.6614,5.616,5.6236,514200.0
2008-09-25 14:20:00,7.43,7.43,7.4,7.43,296200.0,5.6236,5.6236,5.6009,5.6236,296200.0
2008-09-25 14:30:00,7.43,7.45,7.42,7.43,297600.0,5.6236,5.6387,5.616,5.6236,297600.0
2008-09-25 14:40:00,7.43,7.43,7.4,7.4,288600.0,5.6236,5.6236,5.6009,5.6009,288600.0
2008-09-25 14:50:00,7.4,7.43,7.4,7.43,144400.0,5.6009,5.6236,5.6009,5.6236,144400.0
2008-09-25 15:00:00,7.43,7.44,7.42,7.44,227400.0,5.6236,5.6311,5.616,5.6311,227400.0
2008-09-25 15:10:00,7.44,7.46,7.43,7.46,284400.0,5.6311,5.6463,5.6236,5.6463,284400.0
2008-09-25 15:20:00,7.46,7.49,7.46,7.48,482600.0,5.6463,5.669,5.6463,5.6614,482600.0
2008-09-25 15:30:00,7.48,7.48,7.44,7.47,584600.0,5.6614,5.6614,5.6311,5.6538,584600.0
2008-09-25 15:40:00,7.47,7.47,7.43,7.43,955600.0,5.6538,5.6538,5.6236,5.6236,955600.0
2008-09-25 15:50:00,7.43,7.47,7.42,7.47,1108000.0,5.6236,5.6538,5.616,5.6538,1108000.0
2008-09-26 09:30:00,7.28,7.41,7.25,7.38,766400.0,5.51,5.6084,5.4873,5.5857,766400.0
2008-09-26 09:40:00,7.38,7.41,7.33,7.35,824400.0,5.5857,5.6084,5.5479,5.563,824400.0
2008-09-26 09:50:00,7.35,7.43,7.34,7.38,877800.0,5.563,5.6236,5.5555,5.5857,877800.0
2008-09-26 10:00:00,7.38,7.42,7.37,7.39,840400.0,5.5857,5.616,5.5782,5.5933,840400.0
2008-09-26 10:10:00,7.38,7.45,7.38,7.43,608800.0,5.5857,5.6387,5.5857,5.6236,608800.0
2008-09-26 10:20:00,7.44,7.47,7.42,7.43,462800.0,5.6311,5.6538,5.616,5.6236,462800.0
2008-09-26 10:30:00,7.43,7.47,7.41,7.47,284800.0,5.6236,5.6538,5.6084,5.6538,284800.0
2008-09-26 10:40:00,7.48,7.5,7.46,7.47,199200.0,5.6614,5.6766,5.6463,5.6538,199200.0
2008-09-26 10:50:00,7.47,7.5,7.46,7.48,441000.0,5.6538,5.6766,5.6463,5.6614,441000.0
2008-09-26 11:00:00,7.48,7.49,7.43,7.47,271200.0,5.6614,5.669,5.6236,5.6538,271200.0
2008-09-26 11:10:00,7.47,7.47,7.41,7.43,242000.0,5.6538,5.6538,5.6084,5.6236,242000.0
2008-09-26 11:20:00,7.43,7.46,7.41,7.42,424200.0,5.6236,5.6463,5.6084,5.616,424200.0
2008-09-26 11:30:00,7.43,7.44,7.4,7.41,211000.0,5.6236,5.6311,5.6009,5.6084,211000.0
2008-09-26 11:40:00,7.41,7.42,7.4,7.41,140600.0,5.6084,5.616,5.6009,5.6084,140600.0
2008-09-26 11:50:00,7.41,7.45,7.41,7.43,260400.0,5.6084,5.6387,5.6084,5.6236,260400.0
2008-09-26 12:00:00,7.43,7.44,7.39,7.43,353600.0,5.6236,5.6311,5.5933,5.6236,353600.0
2008-09-26 12:10:00,7.44,7.45,7.43,7.43,207000.0,5.6311,5.6387,5.6236,5.6236,207000.0
2008-09-26 12:20:00,7.43,7.45,7.43,7.44,168000.0,5.6236,5.6387,5.6236,5.6311,168000.0
2008-09-26 12:30:00,7.45,7.45,7.44,7.45,195600.0,5.6387,5.6387,5.6311,5.6387,195600.0
2008-09-26 12:40:00,7.45,7.48,7.43,7.47,509200.0,5.6387,5.6614,5.6236,5.6538,509200.0
2008-09-26 12:50:00,7.47,7.49,7.47,7.47,223000.0,5.6538,5.669,5.6538,5.6538,223000.0
2008-09-26 13:00:00,7.47,7.48,7.46,7.47,403000.0,5.6538,5.6614,5.6463,5.6538,403000.0
2008-09-26 13:10:00,7.47,7.49,7.46,7.47,965400.0,5.6538,5.669,5.6463,5.6538,965400.0
2008-09-26 13:20:00,7.47,7.47,7.45,7.46,349200.0,5.6538,5.6538,5.6387,5.6463,349200.0
2008-09-26 13:30:00,7.46,7.46,7.44,7.46,207200.0,5.6463,5.6463,5.6311,5.6463,207200.0
2008-09-26 13:40:00,7.46,7.48,7.45,7.46,200600.0,5.6463,5.6614,5.6387,5.6463,200600.0
2008-09-26 13:50:00,7.46,7.48,7.43,7.45,163200.0,5.6463,5.6614,5.6236,5.6387,163200.0
2008-09-26 14:00:00,7.45,7.45,7.43,7.44,142200.0,5.6387,5.6387,5.6236,5.6311,142200.0
2008-09-26 14:10:00,7.45,7.47,7.44,7.47,243400.0,5.6387,5.6538,5.6311,5.6538,243400.0
2008-09-26 14:20:00,7.46,7.47,7.43,7.44,186400.0,5.6463,5.6538,5.6236,5.6311,186400.0
2008-09-26 14:30:00,7.44,7.45,7.43,7.44,475600.0,5.6311,5.6387,5.6236,5.6311,475600.0
2008-09-26 14:40:00,7.45,7.45,7.42,7.43,376600.0,5.6387,5.6387,5.616,5.6236,376600.0
2008-09-26 14:50:00,7.43,7.44,7.4,7.41,258000.0,5.6236,5.6311,5.6009,5.6084,258000.0
2008-09-26 15:00:00,7.4,7.42,7.37,7.38,713400.0,5.6009,5.616,5.5782,5.5857,713400.0
2008-09-26 15:10:00,7.38,7.39,7.37,7.38,392400.0,5.5857,5.5933,5.5782,5.5857,392400.0
2008-09-26 15:20:00,7.38,7.45,7.38,7.44,921800.0,5.5857,5.6387,5.5857,5.6311,921800.0
2008-09-26 15:30:00,7.43,7.45,7.43,7.45,528200.0,5.6236,5.6387,5.6236,5.6387,528200.0
2008-09-26 15:40:00,7.45,7.48,7.43,7.46,1172600.0,5.6387,5.6614,5.6236,5.6463,1172600.0
2008-09-26 15:50:00,7.46,7.5,7.45,7.5,1472200.0,5.6463,5.6766,5.6387,5.6766,1472200.0
2008-09-29 09:30:00,7.43,7.54,7.41,7.51,1317400.0,5.6236,5.7068,5.6084,5.6841,1317400.0
2008-09-29 09:40:00,7.51,7.52,7.47,7.52,1085600.0,5.6841,5.6917,5.6538,5.6917,1085600.0
2008-09-29 09:50:00,7.51,7.53,7.43,7.49,894200.0,5.6841,5.6993,5.6236,5.669,894200.0
2008-09-29 10:00:00,7.49,7.51,7.46,7.47,865800.0,5.669,5.6841,5.6463,5.6538,865800.0
2008-09-29 10:10:00,7.46,7.47,7.36,7.37,910000.0,5.6463,5.6538,5.5706,5.5782,910000.0
2008-09-29 10:20:00,7.37,7.4,7.35,7.4,711600.0,5.5782,5.6009,5.563,5.6009,711600.0
2008-09-29 10:30:00,7.39,7.41,7.35,7.38,527200.0,5.5933,5.6084,5.563,5.5857,527200.0
2008-09-29 10:40:00,7.38,7.46,7.35,7.45,1046000.0,5.5857,5.6463,5.563,5.6387,1046000.0
2008-09-29 10:50:00,7.45,7.46,7.42,7.45,552000.0,5.6387,5.6463,5.616,5.6387,552000.0
2008-09-29 11:00:00,7.45,7.45,7.41,7.42,602800.0,5.6387,5.6387,5.6084,5.616,602800.0
2008-09-29 11:10:00,7.42,7.45,7.38,7.39,816400.0,5.616,5.6387,5.5857,5.5933,816400.0
2008-09-29 11:20:00,7.39,7.41,7.38,7.39,281200.0,5.5933,5.6084,5.5857,5.5933,281200.0
2008-09-29 11:30:00,7.4,7.4,7.35,7.35,358000.0,5.6009,5.6009,5.563,5.563,358000.0
2008-09-29 11:40:00,7.36,7.38,7.32,7.37,720800.0,5.5706,5.5857,5.5403,5.5782,720800.0
2008-09-29 11:50:00,7.37,7.39,7.36,7.37,369200.0,5.5782,5.5933,5.5706,5.5782,369200.0
2008-09-29 12:00:00,7.37,7.37,7.34,7.37,696600.0,5.5782,5.5782,5.5555,5.5782,696600.0
2008-09-29 12:10:00,7.37,7.38,7.35,7.36,675000.0,5.5782,5.5857,5.563,5.5706,675000.0
2008-09-29 12:20:00,7.36,7.38,7.35,7.37,391800.0,5.5706,5.5857,5.563,5.5782,391800.0
2008-09-29 12:30:00,7.37,7.38,7.34,7.37,409400.0,5.5782,5.5857,5.5555,5.5782,409400.0
2008-09-29 12:40:00,7.38,7.4,7.34,7.35,636800.0,5.5857,5.6009,5.5555,5.563,636800.0
2008-09-29 12:50:00,7.35,7.37,7.33,7.33,338800.0,5.563,5.5782,5.5479,5.5479,338800.0
2008-09-29 13:00:00,7.33,7.34,7.28,7.3,525200.0,5.5479,5.5555,5.51,5.5252,525200.0
2008-09-29 13:10:00,7.3,7.31,7.28,7.31,477800.0,5.5252,5.5327,5.51,5.5327,477800.0
2008-09-29 13:20:00,7.31,7.37,7.3,7.36,360600.0,5.5327,5.5782,5.5252,5.5706,360600.0
2008-09-29 13:30:00,7.36,7.36,7.26,7.28,893000.0,5.5706,5.5706,5.4949,5.51,893000.0
2008-09-29 13:40:00,7.28,7.32,7.12,7.24,1788600.0,5.51,5.5403,5.3889,5.4798,1788600.0
2008-09-29 13:50:00,7.24,7.33,7.18,7.21,2138200.0,5.4798,5.5479,5.4344,5.4571,2138200.0
2008-09-29 14:00:00,7.22,7.28,7.09,7.14,1697400.0,5.4646,5.51,5.3662,5.4041,1697400.0
2008-09-29 14:10:00,7.14,7.22,7.09,7.2,1495600.0,5.4041,5.4646,5.3662,5.4495,1495600.0
2008-09-29 14:20:00,7.2,7.28,7.14,7.17,1259600.0,5.4495,5.51,5.4041,5.4268,1259600.0
2008-09-29 14:30:00,7.18,7.22,7.15,7.22,624600.0,5.4344,5.4646,5.4116,5.4646,624600.0
2008-09-29 14:40:00,7.22,7.26,7.2,7.23,816600.0,5.4646,5.4949,5.4495,5.4722,816600.0
2008-09-29 14:50:00,7.23,7.27,7.17,7.17,714200.0,5.4722,5.5025,5.4268,5.4268,714200.0
2008-09-29 15:00:00,7.17,7.22,7.17,7.18,614800.0,5.4268,5.4646,5.4268,5.4344,614800.0
2008-09-29 15:10:00,7.18,7.21,7.16,7.17,867200.0,5.4344,5.4571,5.4192,5.4268,867200.0
2008-09-29 15:20:00,7.17,7.18,7.1,7.13,1286400.0,5.4268,5.4344,5.3738,5.3965,1286400.0
2008-09-29 15:30:00,7.13,7.18,7.08,7.15,1440000.0,5.3965,5.4344,5.3587,5.4116,1440000.0
2008-09-29 15:40:00,7.16,7.31,7.13,7.29,1849400.0,5.4192,5.5327,5.3965,5.5176,1849400.0
2008-09-29 15:50:00,7.3,7.43,7.18,7.22,4115800.0,5.5252,5.6236,5.4344,5.4646,4115800.0
2008-09-30 09:30:00,7.19,7.3,7.14,7.17,1171800.0,5.4419,5.5252,5.4041,5.4268,1171800.0
2008-09-30 09:40:00,7.17,7.21,7.08,7.09,774400.0,5.4268,5.4571,5.3587,5.3662,774400.0
2008-09-30 09:50:00,7.08,7.2,7.07,7.19,946000.0,5.3587,5.4495,5.3511,5.4419,946000.0
2008-09-30 10:00:00,7.2,7.26,7.13,7.14,645600.0,5.4495,5.4949,5.3965,5.4041,645600.0
2008-09-30 10:10:00,7.14,7.3,7.14,7.26,923600.0,5.4041,5.5252,5.4041,5.4949,923600.0
2008-09-30 10:20:00,7.26,7.27,7.17,7.18,558600.0,5.4949,5.5025,5.4268,5.4344,558600.0
2008-09-30 10:30:00,7.18,7.21,7.18,7.19,382000.0,5.4344,5.4571,5.4344,5.4419,382000.0
2008-09-30 10:40:00,7.19,7.22,7.16,7.2,543200.0,5.4419,5.4646,5.4192,5.4495,543200.0
2008-09-30 10:50:00,7.21,7.22,7.16,7.18,637600.0,5.4571,5.4646,5.4192,5.4344,637600.0
2008-09-30 11:00:00,7.18,7.21,7.16,7.18,624000.0,5.4344,5.4571,5.4192,5.4344,624000.0
2008-09-30 11:10:00,7.19,7.2,7.13,7.16,613400.0,5.4419,5.4495,5.3965,5.4192,613400.0
2008-09-30 11:20:00,7.16,7.16,7.13,7.15,458000.0,5.4192,5.4192,5.3965,5.4116,458000.0
2008-09-30 11:30:00,7.15,7.18,7.14,7.14,539000.0,5.4116,5.4344,5.4041,5.4041,539000.0
2008-09-30 11:40:00,7.14,7.21,7.13,7.21,410600.0,5.4041,5.4571,5.3965,5.4571,410600.0
2008-09-30 11:50:00,7.2,7.23,7.18,7.21,435800.0,5.4495,5.4722,5.4344,5.4571,435800.0
2008-09-30 12:00:00,7.21,7.22,7.14,7.16,455200.0,5.4571,5.4646,5.4041,5.4192,455200.0
2008-09-30 12:10:00,7.16,7.17,7.14,7.16,322400.0,5.4192,5.4268,5.4041,5.4192,322400.0
2008-09-30 12:20:00,7.16,7.18,7.16,7.17,262800.0,5.4192,5.4344,5.4192,5.4268,262800.0
2008-09-30 12:30:00,7.17,7.18,7.16,7.18,298600.0,5.4268,5.4344,5.4192,5.4344,298600.0
2008-09-30 12:40:00,7.18,7.21,7.18,7.19,261600.0,5.4344,5.4571,5.4344,5.4419,261600.0
2008-09-30 12:50:00,7.19,7.21,7.18,7.2,208200.0,5.4419,5.4571,5.4344,5.4495,208200.0
2008-09-30 13:00:00,7.2,7.2,7.18,7.19,386600.0,5.4495,5.4495,5.4344,5.4419,386600.0
2008-09-30 13:10:00,7.19,7.25,7.18,7.23,446400.0,5.4419,5.4873,5.4344,5.4722,446400.0
2008-09-30 13:20:00,7.23,7.27,7.22,7.27,382200.0,5.4722,5.5025,5.4646,5.5025,382200.0
2008-09-30 13:30:00,7.27,7.3,7.26,7.27,623200.0,5.5025,5.5252,5.4949,5.5025,623200.0
2008-09-30 13:40:00,7.27,7.28,7.24,7.25,448400.0,5.5025,5.51,5.4798,5.4873,448400.0
2008-09-30 13:50:00,7.26,7.28,7.25,7.27,349800.0,5.4949,5.51,5.4873,5.5025,349800.0
2008-09-30 14:00:00,7.27,7.3,7.26,7.3,300400.0,5.5025,5.5252,5.4949,5.5252,300400.0
2008-09-30 14:10:00,7.3,7.34,7.29,7.31,372000.0,5.5252,5.5555,5.5176,5.5327,372000.0
2008-09-30 14:20:00,7.31,7.36,7.3,7.36,395600.0,5.5327,5.5706,5.5252,5.5706,395600.0
2008-09-30 14:30:00,7.36,7.36,7.31,7.31,319400.0,5.5706,5.5706,5.5327,5.5327,319400.0
2008-09-30 14:40:00,7.31,7.34,7.3,7.34,311200.0,5.5327,5.5555,5.5252,5.5555,311200.0
2008-09-30 14:50:00,7.34,7.36,7.32,7.33,338000.0,5.5555,5.5706,5.5403,5.5479,338000.0
2008-09-30 15:00:00,7.33,7.38,7.33,7.38,487000.0,5.5479,5.5857,5.5479,5.5857,487000.0
2008-09-30 15:10:00,7.38,7.38,7.31,7.33,678800.0,5.5857,5.5857,5.5327,5.5479,678800.0
2008-09-30 15:20:00,7.33,7.39,7.32,7.38,779400.0,5.5479,5.5933,5.5403,5.5857,779400.0
2008-09-30 15:30:00,7.38,7.39,7.34,7.36,827800.0,5.5857,5.5933,5.5555,5.5706,827800.0
2008-09-30 15:40:00,7.36,7.42,7.35,7.41,1224600.0,5.5706,5.616,5.563,5.6084,1224600.0
2008-09-30 15:50:00,7.41,7.47,7.4,7.43,2825200.0,5.6084,5.6538,5.6009,5.6236,2825200.0
2008-10-01 09:30:00,7.28,7.41,7.26,7.38,880200.0,5.51,5.6084,5.4949,5.5857,880200.0
2008-10-01 09:40:00,7.38,7.42,7.37,7.38,405400.0,5.5857,5.616,5.5782,5.5857,405400.0
2008-10-01 09:50:00,7.38,7.46,7.35,7.45,433200.0,5.5857,5.6463,5.563,5.6387,433200.0
2008-10-01 10:00:00,7.45,7.45,7.3,7.37,937200.0,5.6387,5.6387,5.5252,5.5782,937200.0
2008-10-01 10:10:00,7.37,7.43,7.36,7.42,1025600.0,5.5782,5.6236,5.5706,5.616,1025600.0
2008-10-01 10:20:00,7.42,7.43,7.39,7.41,443800.0,5.616,5.6236,5.5933,5.6084,443800.0
2008-10-01 10:30:00,7.4,7.41,7.37,7.37,312400.0,5.6009,5.6084,5.5782,5.5782,312400.0
2008-10-01 10:40:00,7.37,7.4,7.32,7.33,323400.0,5.5782,5.6009,5.5403,5.5479,323400.0
2008-10-01 10:50:00,7.32,7.35,7.3,7.34,473000.0,5.5403,5.563,5.5252,5.5555,473000.0
2008-10-01 11:00:00,7.34,7.35,7.3,7.32,308200.0,5.5555,5.563,5.5252,5.5403,308200.0
2008-10-01 11:10:00,7.32,7.36,7.32,7.36,197200.0,5.5403,5.5706,5.5403,5.5706,197200.0
2008-10-01 11:20:00,7.36,7.42,7.35,7.39,346800.0,5.5706,5.616,5.563,5.5933,346800.0
2008-10-01 11:30:00,7.39,7.42,7.36,7.42,231600.0,5.5933,5.616,5.5706,5.616,231600.0
2008-10-01 11:40:00,7.42,7.43,7.41,7.43,237400.0,5.616,5.6236,5.6084,5.6236,237400.0
2008-10-01 11:50:00,7.43,7.45,7.43,7.43,312200.0,5.6236,5.6387,5.6236,5.6236,312200.0
2008-10-01 12:00:00,7.43,7.45,7.43,7.44,249400.0,5.6236,5.6387,5.6236,5.6311,249400.0
2008-10-01 12:10:00,7.45,7.5,7.43,7.48,653000.0,5.6387,5.6766,5.6236,5.6614,653000.0
2008-10-01 12:20:00,7.48,7.5,7.47,7.5,303800.0,5.6614,5.6766,5.6538,5.6766,303800.0
2008-10-01 12:30:00,7.5,7.53,7.49,7.49,878400.0,5.6766,5.6993,5.669,5.669,878400.0
2008-10-01 12:40:00,7.5,7.51,7.48,7.5,540800.0,5.6766,5.6841,5.6614,5.6766,540800.0
2008-10-01 12:50:00,7.5,7.52,7.46,7.47,572600.0,5.6766,5.6917,5.6463,5.6538,572600.0
2008-10-01 13:00:00,7.47,7.47,7.41,7.43,619600.0,5.6538,5.6538,5.6084,5.6236,619600.0
2008-10-01 13:10:00,7.43,7.45,7.42,7.43,465600.0,5.6236,5.6387,5.616,5.6236,465600.0
2008-10-01 13:20:00,7.43,7.44,7.41,7.43,353000.0,5.6236,5.6311,5.6084,5.6236,353000.0
2008-10-01 13:30:00,7.43,7.43,7.36,7.38,473200.0,5.6236,5.6236,5.5706,5.5857,473200.0
2008-10-01 13:40:00,7.39,7.47,7.35,7.4,1044600.0,5.5933,5.6538,5.563,5.6009,1044600.0
2008-10-01 13:50:00,7.4,7.43,7.36,7.37,661600.0,5.6009,5.6236,5.5706,5.5782,661600.0
2008-10-01 14:00:00,7.38,7.42,7.35,7.4,477600.0,5.5857,5.616,5.563,5.6009,477600.0
2008-10-01 14:10:00,7.4,7.46,7.39,7.43,416000.0,5.6009,5.6463,5.5933,5.6236,416000.0
2008-10-01 14:20:00,7.43,7.44,7.39,7.42,361800.0,5.6236,5.6311,5.5933,5.616,361800.0
2008-10-01 14:30:00,7.42,7.43,7.38,7.43,373400.0,5.616,5.6236,5.5857,5.6236,373400.0
2008-10-01 14:40:00,7.43,7.47,7.41,7.46,477400.0,5.6236,5.6538,5.6084,5.6463,477400.0
2008-10-01 14:50:00,7.46,7.48,7.4,7.43,494400.0,5.6463,5.6614,5.6009,5.6236,494400.0
2008-10-01 15:00:00,7.42,7.43,7.4,7.42,257000.0,5.616,5.6236,5.6009,5.616,257000.0
2008-10-01 15:10:00,7.43,7.46,7.4,7.41,549600.0,5.6236,5.6463,5.6009,5.6084,549600.0
2008-10-01 15:20:00,7.41,7.43,7.4,7.42,415800.0,5.6084,5.6236,5.6009,5.616,415800.0
2008-10-01 15:30:00,7.42,7.43,7.4,7.4,502600.0,5.616,5.6236,5.6009,5.6009,502600.0
2008-10-01 15:40:00,7.4,7.43,7.38,7.39,663600.0,5.6009,5.6236,5.5857,5.5933,663600.0
2008-10-01 15:50:00,7.39,7.42,7.38,7.4,774600.0,5.5933,5.616,5.5857,5.6009,774600.0
2008-10-02 09:30:00,7.39,7.5,7.38,7.43,697600.0,5.5933,5.6766,5.5857,5.6236,697600.0
2008-10-02 09:40:00,7.43,7.45,7.37,7.39,605000.0,5.6236,5.6387,5.5782,5.5933,605000.0
2008-10-02 09:50:00,7.38,7.41,7.3,7.33,477600.0,5.5857,5.6084,5.5252,5.5479,477600.0
2008-10-02 10:00:00,7.32,7.32,7.24,7.26,604600.0,5.5403,5.5403,5.4798,5.4949,604600.0
2008-10-02 10:10:00,7.26,7.31,7.25,7.29,309200.0,5.4949,5.5327,5.4873,5.5176,309200.0
2008-10-02 10:20:00,7.29,7.29,7.27,7.29,361400.0,5.5176,5.5176,5.5025,5.5176,361400.0
2008-10-02 10:30:00,7.29,7.3,7.27,7.28,496800.0,5.5176,5.5252,5.5025,5.51,496800.0
2008-10-02 10:40:00,7.28,7.28,7.21,7.23,465800.0,5.51,5.51,5.4571,5.4722,465800.0
2008-10-02 10:50:00,7.23,7.26,7.23,7.25,222200.0,5.4722,5.4949,5.4722,5.4873,222200.0
2008-10-02 11:00:00,7.25,7.25,7.18,7.21,392000.0,5.4873,5.4873,5.4344,5.4571,392000.0
2008-10-02 11:10:00,7.21,7.23,7.2,7.23,349800.0,5.4571,5.4722,5.4495,5.4722,349800.0
2008-10-02 11:20:00,7.22,7.24,7.2,7.23,417800.0,5.4646,5.4798,5.4495,5.4722,417800.0
2008-10-02 11:30:00,7.23,7.26,7.2,7.24,509200.0,5.4722,5.4949,5.4495,5.4798,509200.0
2008-10-02 11:40:00,7.24,7.27,7.23,7.25,324000.0,5.4798,5.5025,5.4722,5.4873,324000.0
2008-10-02 11:50:00,7.24,7.26,7.23,7.25,287000.0,5.4798,5.4949,5.4722,5.4873,287000.0
2008-10-02 12:00:00,7.25,7.27,7.24,7.26,243400.0,5.4873,5.5025,5.4798,5.4949,243400.0
2008-10-02 12:10:00,7.26,7.27,7.23,7.26,240400.0,5.4949,5.5025,5.4722,5.4949,240400.0
2008-10-02 12:20:00,7.26,7.26,7.22,7.22,195400.0,5.4949,5.4949,5.4646,5.4646,195400.0
2008-10-02 12:30:00,7.23,7.23,7.2,7.21,203800.0,5.4722,5.4722,5.4495,5.4571,203800.0
2008-10-02 12:40:00,7.21,7.21,7.18,7.2,169600.0,5.4571,5.4571,5.4344,5.4495,169600.0
2008-10-02 12:50:00,7.2,7.24,7.2,7.24,206600.0,5.4495,5.4798,5.4495,5.4798,206600.0
2008-10-02 13:00:00,7.24,7.24,7.17,7.18,257000.0,5.4798,5.4798,5.4268,5.4344,257000.0
2008-10-02 13:10:00,7.18,7.22,7.16,7.22,280800.0,5.4344,5.4646,5.4192,5.4646,280800.0
2008-10-02 13:20:00,7.21,7.22,7.2,7.21,202600.0,5.4571,5.4646,5.4495,5.4571,202600.0
2008-10-02 13:30:00,7.22,7.24,7.18,7.18,359000.0,5.4646,5.4798,5.4344,5.4344,359000.0
2008-10-02 13:40:00,7.18,7.25,7.18,7.24,621600.0,5.4344,5.4873,5.4344,5.4798,621600.0
2008-10-02 13:50:00,7.23,7.25,7.18,7.23,473400.0,5.4722,5.4873,5.4344,5.4722,473400.0
2008-10-02 14:00:00,7.23,7.24,7.2,7.21,435600.0,5.4722,5.4798,5.4495,5.4571,435600.0
2008-10-02 14:10:00,7.21,7.23,7.17,7.18,443400.0,5.4571,5.4722,5.4268,5.4344,443400.0
2008-10-02 14:20:00,7.18,7.19,7.16,7.17,316600.0,5.4344,5.4419,5.4192,5.4268,316600.0
2008-10-02 14:30:00,7.17,7.18,7.13,7.16,425000.0,5.4268,5.4344,5.3965,5.4192,425000.0
2008-10-02 14:40:00,7.16,7.18,7.14,7.17,334000.0,5.4192,5.4344,5.4041,5.4268,334000.0
2008-10-02 14:50:00,7.18,7.2,7.16,7.19,332200.0,5.4344,5.4495,5.4192,5.4419,332200.0
2008-10-02 15:00:00,7.2,7.2,7.16,7.16,308000.0,5.4495,5.4495,5.4192,5.4192,308000.0
2008-10-02 15:10:00,7.16,7.18,7.13,7.13,520400.0,5.4192,5.4344,5.3965,5.3965,520400.0
2008-10-02 15:20:00,7.13,7.16,7.13,7.14,618800.0,5.3965,5.4192,5.3965,5.4041,618800.0
2008-10-02 15:30:00,7.14,7.19,7.13,7.13,573200.0,5.4041,5.4419,5.3965,5.3965,573200.0
2008-10-02 15:40:00,7.13,7.15,7.08,7.1,907000.0,5.3965,5.4116,5.3587,5.3738,907000.0
2008-10-02 15:50:00,7.1,7.1,7.08,7.09,1932800.0,5.3738,5.3738,5.3587,5.3662,1932800.0
2008-10-03 09:30:00,7.24,7.32,7.16,7.24,792400.0,5.4798,5.5403,5.4192,5.4798,792400.0
2008-10-03 09:40:00,7.23,7.25,7.09,7.13,602200.0,5.4722,5.4873,5.3662,5.3965,602200.0
2008-10-03 09:50:00,7.13,7.16,7.09,7.1,448400.0,5.3965,5.4192,5.3662,5.3738,448400.0
2008-10-03 10:00:00,7.1,7.14,7.05,7.05,670800.0,5.3738,5.4041,5.336,5.336,670800.0
2008-10-03 10:10:00,7.05,7.06,7.01,7.05,814200.0,5.336,5.3435,5.3057,5.336,814200.0
2008-10-03 10:20:00,7.05,7.09,7.05,7.06,331000.0,5.336,5.3662,5.336,5.3435,331000.0
2008-10-03 10:30:00,7.07,7.08,7.04,7.07,315800.0,5.3511,5.3587,5.3284,5.3511,315800.0
2008-10-03 10:40:00,7.07,7.07,7.02,7.04,276200.0,5.3511,5.3511,5.3133,5.3284,276200.0
2008-10-03 10:50:00,7.03,7.07,7.02,7.06,468800.0,5.3208,5.3511,5.3133,5.3435,468800.0
2008-10-03 11:00:00,7.06,7.09,7.04,7.06,675200.0,5.3435,5.3662,5.3284,5.3435,675200.0
2008-10-03 11:10:00,7.06,7.12,7.05,7.11,334800.0,5.3435,5.3889,5.336,5.3814,334800.0
2008-10-03 11:20:00,7.11,7.13,7.11,7.12,246600.0,5.3814,5.3965,5.3814,5.3889,246600.0
2008-10-03 11:30:00,7.12,7.15,7.11,7.12,358400.0,5.3889,5.4116,5.3814,5.3889,358400.0
2008-10-03 11:40:00,7.12,7.13,7.03,7.03,410200.0,5.3889,5.3965,5.3208,5.3208,410200.0
2008-10-03 11:50:00,7.03,7.09,7.03,7.07,261400.0,5.3208,5.3662,5.3208,5.3511,261400.0
2008-10-03 12:00:00,7.06,7.1,7.05,7.08,209200.0,5.3435,5.3738,5.336,5.3587,209200.0
2008-10-03 12:10:00,7.09,7.09,7.06,7.06,353000.0,5.3662,5.3662,5.3435,5.3435,353000.0
2008-10-03 12:20:00,7.07,7.07,7.02,7.05,378000.0,5.3511,5.3511,5.3133,5.336,378000.0
2008-10-03 12:30:00,7.05,7.11,7.04,7.11,325200.0,5.336,5.3814,5.3284,5.3814,325200.0
2008-10-03 12:40:00,7.11,7.15,7.08,7.11,618000.0,5.3814,5.4116,5.3587,5.3814,618000.0
2008-10-03 12:50:00,7.11,7.16,7.1,7.15,394400.0,5.3814,5.4192,5.3738,5.4116,394400.0
2008-10-03 13:00:00,7.15,7.2,7.1,7.16,539800.0,5.4116,5.4495,5.3738,5.4192,539800.0
2008-10-03 13:10:00,7.16,7.17,7.09,7.14,615800.0,5.4192,5.4268,5.3662,5.4041,615800.0
2008-10-03 13:20:00,7.14,7.18,7.05,7.05,847000.0,5.4041,5.4344,5.336,5.336,847000.0
2008-10-03 13:30:00,7.05,7.1,7.01,7.06,1148400.0,5.336,5.3738,5.3057,5.3435,1148400.0
2008-10-03 13:40:00,7.05,7.07,6.92,7.05,1463200.0,5.336,5.3511,5.2376,5.336,1463200.0
2008-10-03 13:50:00,7.04,7.1,7.0,7.02,1011600.0,5.3284,5.3738,5.2981,5.3133,1011600.0
2008-10-03 14:00:00,7.02,7.07,6.99,7.05,853200.0,5.3133,5.3511,5.2905,5.336,853200.0
2008-10-03 14:10:00,7.05,7.09,7.03,7.05,768800.0,5.336,5.3662,5.3208,5.336,768800.0
2008-10-03 14:20:00,7.05,7.06,6.97,6.98,894600.0,5.336,5.3435,5.2754,5.283,894600.0
2008-10-03 14:30:00,6.98,7.01,6.93,6.97,1157000.0,5.283,5.3057,5.2451,5.2754,1157000.0
2008-10-03 14:40:00,6.97,7.0,6.94,6.98,348400.0,5.2754,5.2981,5.2527,5.283,348400.0
2008-10-03 14:50:00,6.98,7.0,6.96,7.0,610600.0,5.283,5.2981,5.2678,5.2981,610600.0
2008-10-03 15:00:00,7.0,7.01,6.94,6.95,722600.0,5.2981,5.3057,5.2527,5.2603,722600.0
2008-10-03 15:10:00,6.95,6.96,6.88,6.9,985200.0,5.2603,5.2678,5.2073,5.2224,985200.0
2008-10-03 15:20:00,6.9,6.91,6.87,6.89,857000.0,5.2224,5.23,5.1997,5.2149,857000.0
2008-10-03 15:30:00,6.89,6.93,6.89,6.89,973400.0,5.2149,5.2451,5.2149,5.2149,973400.0
2008-10-03 15:40:00,6.89,6.89,6.83,6.83,1045000.0,5.2149,5.2149,5.1694,5.1694,1045000.0
2008-10-03 15:50:00,6.83,6.85,6.81,6.83,1462000.0,5.1694,5.1846,5.1543,5.1694,1462000.0
2008-10-06 09:30:00,6.68,6.77,6.6,6.77,1301800.0,5.0559,5.124,4.9954,5.124,1301800.0
2008-10-06 09:40:00,6.77,6.79,6.75,6.76,986200.0,5.124,5.1392,5.1089,5.1165,986200.0
2008-10-06 09:50:00,6.75,6.79,6.71,6.74,1027400.0,5.1089,5.1392,5.0786,5.1013,1027400.0
2008-10-06 10:00:00,6.74,6.76,6.67,6.67,945000.0,5.1013,5.1165,5.0483,5.0483,945000.0
2008-10-06 10:10:00,6.67,6.68,6.58,6.59,1125000.0,5.0483,5.0559,4.9802,4.9878,1125000.0
2008-10-06 10:20:00,6.59,6.64,6.55,6.57,857800.0,4.9878,5.0256,4.9575,4.9727,857800.0
2008-10-06 10:30:00,6.57,6.57,6.47,6.48,1164600.0,4.9727,4.9727,4.897,4.9045,1164600.0
2008-10-06 10:40:00,6.48,6.48,6.35,6.46,1749600.0,4.9045,4.9045,4.8061,4.8894,1749600.0
2008-10-06 10:50:00,6.46,6.53,6.44,6.53,1149000.0,4.8894,4.9424,4.8743,4.9424,1149000.0
2008-10-06 11:00:00,6.53,6.64,6.53,6.63,992400.0,4.9424,5.0256,4.9424,5.0181,992400.0
2008-10-06 11:10:00,6.63,6.63,6.55,6.63,834400.0,5.0181,5.0181,4.9575,5.0181,834400.0
2008-10-06 11:20:00,6.63,6.68,6.58,6.65,711800.0,5.0181,5.0559,4.9802,5.0332,711800.0
2008-10-06 11:30:00,6.66,6.66,6.61,6.63,581200.0,5.0408,5.0408,5.0029,5.0181,581200.0
2008-10-06 11:40:00,6.62,6.63,6.55,6.55,437000.0,5.0105,5.0181,4.9575,4.9575,437000.0
2008-10-06 11:50:00,6.55,6.57,6.52,6.56,436400.0,4.9575,4.9727,4.9348,4.9651,436400.0
2008-10-06 12:00:00,6.55,6.61,6.55,6.6,617000.0,4.9575,5.0029,4.9575,4.9954,617000.0
2008-10-06 12:10:00,6.6,6.62,6.57,6.61,599200.0,4.9954,5.0105,4.9727,5.0029,599200.0
2008-10-06 12:20:00,6.61,6.62,6.57,6.58,403200.0,5.0029,5.0105,4.9727,4.9802,403200.0
2008-10-06 12:30:00,6.58,6.59,6.51,6.52,354000.0,4.9802,4.9878,4.9272,4.9348,354000.0
2008-10-06 12:40:00,6.51,6.53,6.49,6.51,452400.0,4.9272,4.9424,4.9121,4.9272,452400.0
2008-10-06 12:50:00,6.51,6.53,6.48,6.48,362400.0,4.9272,4.9424,4.9045,4.9045,362400.0
2008-10-06 13:00:00,6.48,6.55,6.47,6.54,714800.0,4.9045,4.9575,4.897,4.95,714800.0
2008-10-06 13:10:00,6.54,6.57,6.53,6.55,520000.0,4.95,4.9727,4.9424,4.9575,520000.0
2008-10-06 13:20:00,6.55,6.59,6.54,6.55,383200.0,4.9575,4.9878,4.95,4.9575,383200.0
2008-10-06 13:30:00,6.55,6.55,6.48,6.49,340800.0,4.9575,4.9575,4.9045,4.9121,340800.0
2008-10-06 13:40:00,6.49,6.53,6.45,6.46,591800.0,4.9121,4.9424,4.8818,4.8894,591800.0
2008-10-06 13:50:00,6.46,6.53,6.46,6.49,1187800.0,4.8894,4.9424,4.8894,4.9121,1187800.0
2008-10-06 14:00:00,6.48,6.49,6.4,6.42,974000.0,4.9045,4.9121,4.844,4.8591,974000.0
2008-10-06 14:10:00,6.42,6.43,6.37,6.37,1499000.0,4.8591,4.8667,4.8213,4.8213,1499000.0
2008-10-06 14:20:00,6.37,6.38,6.32,6.36,1283200.0,4.8213,4.8289,4.7834,4.8137,1283200.0
2008-10-06 14:30:00,6.36,6.38,6.32,6.32,966200.0,4.8137,4.8289,4.7834,4.7834,966200.0
2008-10-06 14:40:00,6.32,6.33,6.27,6.29,1197600.0,4.7834,4.791,4.7456,4.7607,1197600.0
2008-10-06 14:50:00,6.29,6.33,6.27,6.3,874000.0,4.7607,4.791,4.7456,4.7683,874000.0
2008-10-06 15:00:00,6.29,6.38,6.25,6.36,2208600.0,4.7607,4.8289,4.7305,4.8137,2208600.0
2008-10-06 15:10:00,6.36,6.4,6.34,6.39,1856600.0,4.8137,4.844,4.7986,4.8364,1856600.0
2008-10-06 15:20:00,6.39,6.49,6.38,6.47,1620400.0,4.8364,4.9121,4.8289,4.897,1620400.0
2008-10-06 15:30:00,6.47,6.5,6.38,6.39,1447800.0,4.897,4.9197,4.8289,4.8364,1447800.0
2008-10-06 15:40:00,6.38,6.49,6.35,6.47,1453000.0,4.8289,4.9121,4.8061,4.897,1453000.0
2008-10-06 15:50:00,6.46,6.5,6.43,6.49,2626400.0,4.8894,4.9197,4.8667,4.9121,2626400.0
2008-10-07 09:30:00,6.51,6.62,6.48,6.56,1286400.0,4.9272,5.0105,4.9045,4.9651,1286400.0
2008-10-07 09:40:00,6.57,6.6,6.55,6.56,1089400.0,4.9727,4.9954,4.9575,4.9651,1089400.0
2008-10-07 09:50:00,6.56,6.57,6.4,6.45,1573800.0,4.9651,4.9727,4.844,4.8818,1573800.0
2008-10-07 10:00:00,6.44,6.47,6.35,6.38,1322200.0,4.8743,4.897,4.8061,4.8289,1322200.0
2008-10-07 10:10:00,6.39,6.51,6.38,6.49,862200.0,4.8364,4.9272,4.8289,4.9121,862200.0
2008-10-07 10:20:00,6.49,6.53,6.41,6.5,989400.0,4.9121,4.9424,4.8516,4.9197,989400.0
2008-10-07 10:30:00,6.51,6.55,6.49,6.54,1158000.0,4.9272,4.9575,4.9121,4.95,1158000.0
2008-10-07 10:40:00,6.54,6.54,6.47,6.48,622400.0,4.95,4.95,4.897,4.9045,622400.0
2008-10-07 10:50:00,6.48,6.51,6.43,6.46,597200.0,4.9045,4.9272,4.8667,4.8894,597200.0
2008-10-07 11:00:00,6.46,6.47,6.41,6.43,584200.0,4.8894,4.897,4.8516,4.8667,584200.0
2008-10-07 11:10:00,6.43,6.43,6.39,6.39,421600.0,4.8667,4.8667,4.8364,4.8364,421600.0
2008-10-07 11:20:00,6.39,6.42,6.37,6.42,359600.0,4.8364,4.8591,4.8213,4.8591,359600.0
2008-10-07 11:30:00,6.41,6.43,6.37,6.39,439000.0,4.8516,4.8667,4.8213,4.8364,439000.0
2008-10-07 11:40:00,6.39,6.49,6.38,6.48,901800.0,4.8364,4.9121,4.8289,4.9045,901800.0
2008-10-07 11:50:00,6.48,6.48,6.43,6.46,454800.0,4.9045,4.9045,4.8667,4.8894,454800.0
2008-10-07 12:00:00,6.46,6.47,6.4,6.42,376600.0,4.8894,4.897,4.844,4.8591,376600.0
2008-10-07 12:10:00,6.41,6.43,6.41,6.41,357000.0,4.8516,4.8667,4.8516,4.8516,357000.0
2008-10-07 12:20:00,6.41,6.43,6.35,6.37,676400.0,4.8516,4.8667,4.8061,4.8213,676400.0
2008-10-07 12:30:00,6.37,6.39,6.32,6.35,609400.0,4.8213,4.8364,4.7834,4.8061,609400.0
2008-10-07 12:40:00,6.35,6.37,6.29,6.31,1271400.0,4.8061,4.8213,4.7607,4.7759,1271400.0
2008-10-07 12:50:00,6.31,6.34,6.3,6.31,985200.0,4.7759,4.7986,4.7683,4.7759,985200.0
2008-10-07 13:00:00,6.31,6.4,6.31,6.39,571600.0,4.7759,4.844,4.7759,4.8364,571600.0
2008-10-07 13:10:00,6.39,6.4,6.32,6.33,816000.0,4.8364,4.844,4.7834,4.791,816000.0
2008-10-07 13:20:00,6.33,6.35,6.25,6.29,904400.0,4.791,4.8061,4.7305,4.7607,904400.0
2008-10-07 13:30:00,6.29,6.3,6.26,6.29,652200.0,4.7607,4.7683,4.738,4.7607,652200.0
2008-10-07 13:40:00,6.29,6.29,6.2,6.2,743400.0,4.7607,4.7607,4.6926,4.6926,743400.0
2008-10-07 13:50:00,6.2,6.22,6.14,6.15,915600.0,4.6926,4.7078,4.6472,4.6548,915600.0
2008-10-07 14:00:00,6.14,6.22,6.14,6.22,794600.0,4.6472,4.7078,4.6472,4.7078,794600.0
2008-10-07 14:10:00,6.22,6.3,6.14,6.26,1161200.0,4.7078,4.7683,4.6472,4.738,1161200.0
2008-10-07 14:20:00,6.25,6.29,6.21,6.24,902600.0,4.7305,4.7607,4.7002,4.7229,902600.0
2008-10-07 14:30:00,6.25,6.28,6.19,6.2,553000.0,4.7305,4.7532,4.685,4.6926,553000.0
2008-10-07 14:40:00,6.21,6.24,6.16,6.2,599600.0,4.7002,4.7229,4.6623,4.6926,599600.0
2008-10-07 14:50:00,6.21,6.22,6.17,6.2,790800.0,4.7002,4.7078,4.6699,4.6926,790800.0
2008-10-07 15:00:00,6.2,6.22,6.18,6.2,914200.0,4.6926,4.7078,4.6775,4.6926,914200.0
2008-10-07 15:10:00,6.2,6.24,6.16,6.18,1059000.0,4.6926,4.7229,4.6623,4.6775,1059000.0
2008-10-07 15:20:00,6.18,6.23,6.18,6.22,1059600.0,4.6775,4.7153,4.6775,4.7078,1059600.0
2008-10-07 15:30:00,6.22,6.26,6.2,6.21,2002000.0,4.7078,4.738,4.6926,4.7002,2002000.0
2008-10-07 15:40:00,6.21,6.22,6.16,6.18,1629200.0,4.7002,4.7078,4.6623,4.6775,1629200.0
2008-10-07 15:50:00,6.18,6.18,6.13,6.14,2614800.0,4.6775,4.6775,4.6396,4.6472,2614800.0
2008-10-08 09:30:00,5.99,6.14,5.88,6.13,2010600.0,4.5337,4.6472,4.4504,4.6396,2010600.0
2008-10-08 09:40:00,6.13,6.23,6.1,6.23,1458400.0,4.6396,4.7153,4.6169,4.7153,1458400.0
2008-10-08 09:50:00,6.23,6.32,6.22,6.26,1857200.0,4.7153,4.7834,4.7078,4.738,1857200.0
2008-10-08 10:00:00,6.25,6.34,6.25,6.28,1608000.0,4.7305,4.7986,4.7305,4.7532,1608000.0
2008-10-08 10:10:00,6.28,6.36,6.22,6.23,1799800.0,4.7532,4.8137,4.7078,4.7153,1799800.0
2008-10-08 10:20:00,6.23,6.26,6.11,6.18,1348800.0,4.7153,4.738,4.6245,4.6775,1348800.0
2008-10-08 10:30:00,6.18,6.23,6.17,6.18,1218800.0,4.6775,4.7153,4.6699,4.6775,1218800.0
2008-10-08 10:40:00,6.18,6.21,6.03,6.04,1090600.0,4.6775,4.7002,4.5639,4.5715,1090600.0
2008-10-08 10:50:00,6.04,6.16,6.04,6.13,1426600.0,4.5715,4.6623,4.5715,4.6396,1426600.0
2008-10-08 11:00:00,6.13,6.15,6.04,6.1,1209000.0,4.6396,4.6548,4.5715,4.6169,1209000.0
2008-10-08 11:10:00,6.1,6.15,6.09,6.14,764200.0,4.6169,4.6548,4.6094,4.6472,764200.0
2008-10-08 11:20:00,6.14,6.18,6.11,6.12,927800.0,4.6472,4.6775,4.6245,4.6321,927800.0
2008-10-08 11:30:00,6.12,6.16,6.08,6.12,686400.0,4.6321,4.6623,4.6018,4.6321,686400.0
2008-10-08 11:40:00,6.12,6.13,6.03,6.09,639800.0,4.6321,4.6396,4.5639,4.6094,639800.0
2008-10-08 11:50:00,6.09,6.13,6.03,6.12,708000.0,4.6094,4.6396,4.5639,4.6321,708000.0
2008-10-08 12:00:00,6.12,6.12,5.93,5.98,1278800.0,4.6321,4.6321,4.4883,4.5261,1278800.0
2008-10-08 12:10:00,5.98,6.03,5.97,6.02,1105800.0,4.5261,4.5639,4.5185,4.5564,1105800.0
2008-10-08 12:20:00,6.02,6.03,5.97,5.97,402200.0,4.5564,4.5639,4.5185,4.5185,402200.0
2008-10-08 12:30:00,5.98,6.03,5.95,6.01,698400.0,4.5261,4.5639,4.5034,4.5488,698400.0
2008-10-08 12:40:00,6.01,6.06,5.95,5.96,815800.0,4.5488,4.5867,4.5034,4.511,815800.0
2008-10-08 12:50:00,5.96,6.03,5.96,6.0,876000.0,4.511,4.5639,4.511,4.5412,876000.0
2008-10-08 13:00:00,6.0,6.08,6.0,6.04,1379800.0,4.5412,4.6018,4.5412,4.5715,1379800.0
2008-10-08 13:10:00,6.04,6.09,6.01,6.09,1155400.0,4.5715,4.6094,4.5488,4.6094,1155400.0
2008-10-08 13:20:00,6.09,6.1,6.01,6.02,932800.0,4.6094,4.6169,4.5488,4.5564,932800.0
2008-10-08 13:30:00,6.02,6.14,6.01,6.09,1044400.0,4.5564,4.6472,4.5488,4.6094,1044400.0
2008-10-08 13:40:00,6.09,6.15,6.07,6.1,972600.0,4.6094,4.6548,4.5942,4.6169,972600.0
2008-10-08 13:50:00,6.1,6.16,6.09,6.12,841200.0,4.6169,4.6623,4.6094,4.6321,841200.0
2008-10-08 14:00:00,6.13,6.14,6.07,6.1,719600.0,4.6396,4.6472,4.5942,4.6169,719600.0
2008-10-08 14:10:00,6.1,6.14,6.05,6.14,866800.0,4.6169,4.6472,4.5791,4.6472,866800.0
2008-10-08 14:20:00,6.14,6.18,6.09,6.1,873600.0,4.6472,4.6775,4.6094,4.6169,873600.0
2008-10-08 14:30:00,6.1,6.13,6.07,6.09,711800.0,4.6169,4.6396,4.5942,4.6094,711800.0
2008-10-08 14:40:00,6.09,6.1,6.03,6.07,578200.0,4.6094,4.6169,4.5639,4.5942,578200.0
2008-10-08 14:50:00,6.07,6.11,6.06,6.06,659600.0,4.5942,4.6245,4.5867,4.5867,659600.0
2008-10-08 15:00:00,6.06,6.08,6.0,6.05,1224000.0,4.5867,4.6018,4.5412,4.5791,1224000.0
2008-10-08 15:10:00,6.05,6.07,5.97,6.07,1211400.0,4.5791,4.5942,4.5185,4.5942,1211400.0
2008-10-08 15:20:00,6.07,6.07,6.0,6.02,939400.0,4.5942,4.5942,4.5412,4.5564,939400.0
2008-10-08 15:30:00,6.02,6.06,5.93,5.94,1324000.0,4.5564,4.5867,4.4883,4.4958,1324000.0
2008-10-08 15:40:00,5.94,5.95,5.84,5.86,1783600.0,4.4958,4.5034,4.4201,4.4353,1783600.0
2008-10-08 15:50:00,5.86,5.91,5.75,5.77,3350200.0,4.4353,4.4731,4.352,4.3672,3350200.0
2008-10-09 09:30:00,5.77,5.84,5.63,5.7,1185800.0,4.3672,4.4201,4.2612,4.3142,1185800.0
2008-10-09 09:40:00,5.69,5.85,5.68,5.74,969200.0,4.3066,4.4277,4.299,4.3445,969200.0
2008-10-09 09:50:00,5.74,5.78,5.7,5.72,598400.0,4.3445,4.3747,4.3142,4.3293,598400.0
2008-10-09 10:00:00,5.72,5.74,5.64,5.73,656400.0,4.3293,4.3445,4.2688,4.3369,656400.0
2008-10-09 10:10:00,5.73,5.74,5.7,5.73,669000.0,4.3369,4.3445,4.3142,4.3369,669000.0
2008-10-09 10:20:00,5.74,5.74,5.69,5.71,618800.0,4.3445,4.3445,4.3066,4.3218,618800.0
2008-10-09 10:30:00,5.71,5.76,5.69,5.74,719200.0,4.3218,4.3596,4.3066,4.3445,719200.0
2008-10-09 10:40:00,5.74,5.75,5.71,5.73,1021600.0,4.3445,4.352,4.3218,4.3369,1021600.0
2008-10-09 10:50:00,5.73,5.77,5.73,5.76,735400.0,4.3369,4.3672,4.3369,4.3596,735400.0
2008-10-09 11:00:00,5.76,5.78,5.68,5.74,839400.0,4.3596,4.3747,4.299,4.3445,839400.0
2008-10-09 11:10:00,5.74,5.8,5.72,5.8,933400.0,4.3445,4.3899,4.3293,4.3899,933400.0
2008-10-09 11:20:00,5.8,5.83,5.75,5.77,742000.0,4.3899,4.4126,4.352,4.3672,742000.0
2008-10-09 11:30:00,5.77,5.87,5.77,5.84,1256600.0,4.3672,4.4428,4.3672,4.4201,1256600.0
2008-10-09 11:40:00,5.84,5.93,5.84,5.89,1498400.0,4.4201,4.4883,4.4201,4.458,1498400.0
2008-10-09 11:50:00,5.89,5.91,5.82,5.83,580400.0,4.458,4.4731,4.405,4.4126,580400.0
2008-10-09 12:00:00,5.83,5.85,5.81,5.82,563600.0,4.4126,4.4277,4.3974,4.405,563600.0
2008-10-09 12:10:00,5.82,5.85,5.8,5.83,356800.0,4.405,4.4277,4.3899,4.4126,356800.0
2008-10-09 12:20:00,5.83,5.86,5.81,5.81,397400.0,4.4126,4.4353,4.3974,4.3974,397400.0
2008-10-09 12:30:00,5.81,5.82,5.78,5.78,200000.0,4.3974,4.405,4.3747,4.3747,200000.0
2008-10-09 12:40:00,5.78,5.78,5.73,5.74,426200.0,4.3747,4.3747,4.3369,4.3445,426200.0
2008-10-09 12:50:00,5.74,5.77,5.73,5.75,334800.0,4.3445,4.3672,4.3369,4.352,334800.0
2008-10-09 13:00:00,5.76,5.78,5.76,5.76,249200.0,4.3596,4.3747,4.3596,4.3596,249200.0
2008-10-09 13:10:00,5.77,5.83,5.76,5.8,495000.0,4.3672,4.4126,4.3596,4.3899,495000.0
2008-10-09 13:20:00,5.8,5.86,5.77,5.84,887800.0,4.3899,4.4353,4.3672,4.4201,887800.0
2008-10-09 13:30:00,5.83,5.9,5.83,5.86,1358600.0,4.4126,4.4656,4.4126,4.4353,1358600.0
2008-10-09 13:40:00,5.86,5.87,5.83,5.84,622400.0,4.4353,4.4428,4.4126,4.4201,622400.0
2008-10-09 13:50:00,5.84,5.86,5.81,5.83,456200.0,4.4201,4.4353,4.3974,4.4126,456200.0
2008-10-09 14:00:00,5.83,5.85,5.82,5.84,485400.0,4.4126,4.4277,4.405,4.4201,485400.0
2008-10-09 14:10:00,5.84,5.85,5.79,5.8,689600.0,4.4201,4.4277,4.3823,4.3899,689600.0
2008-10-09 14:20:00,5.8,5.83,5.78,5.8,540000.0,4.3899,4.4126,4.3747,4.3899,540000.0
2008-10-09 14:30:00,5.8,5.82,5.78,5.79,532800.0,4.3899,4.405,4.3747,4.3823,532800.0
2008-10-09 14:40:00,5.8,5.83,5.77,5.78,729600.0,4.3899,4.4126,4.3672,4.3747,729600.0
2008-10-09 14:50:00,5.78,5.78,5.72,5.72,801400.0,4.3747,4.3747,4.3293,4.3293,801400.0
2008-10-09 15:00:00,5.72,5.73,5.67,5.7,1246200.0,4.3293,4.3369,4.2915,4.3142,1246200.0
2008-10-09 15:10:00,5.7,5.71,5.64,5.64,845600.0,4.3142,4.3218,4.2688,4.2688,845600.0
2008-10-09 15:20:00,5.64,5.68,5.62,5.64,976600.0,4.2688,4.299,4.2536,4.2688,976600.0
2008-10-09 15:30:00,5.64,5.67,5.6,5.6,1635400.0,4.2688,4.2915,4.2385,4.2385,1635400.0
2008-10-09 15:40:00,5.61,5.61,5.5,5.51,1596200.0,4.2461,4.2461,4.1628,4.1704,1596200.0
2008-10-09 15:50:00,5.51,5.61,5.49,5.51,3327600.0,4.1704,4.2461,4.1552,4.1704,3327600.0
2008-10-10 09:30:00,5.16,5.32,5.0,5.26,2543200.0,3.9055,4.0266,3.7844,3.9812,2543200.0
2008-10-10 09:40:00,5.25,5.37,5.12,5.36,1930600.0,3.9736,4.0644,3.8752,4.0568,1930600.0
2008-10-10 09:50:00,5.36,5.47,5.25,5.38,1961000.0,4.0568,4.1401,3.9736,4.072,1961000.0
2008-10-10 10:00:00,5.38,5.53,5.37,5.5,1902400.0,4.072,4.1855,4.0644,4.1628,1902400.0
2008-10-10 10:10:00,5.49,5.56,5.42,5.47,1491200.0,4.1552,4.2082,4.1023,4.1401,1491200.0
2008-10-10 10:20:00,5.47,5.56,5.43,5.47,1224600.0,4.1401,4.2082,4.1098,4.1401,1224600.0
2008-10-10 10:30:00,5.47,5.47,5.38,5.4,790600.0,4.1401,4.1401,4.072,4.0871,790600.0
2008-10-10 10:40:00,5.4,5.47,5.33,5.46,1043800.0,4.0871,4.1401,4.0341,4.1325,1043800.0
2008-10-10 10:50:00,5.46,5.49,5.41,5.43,1017000.0,4.1325,4.1552,4.0947,4.1098,1017000.0
2008-10-10 11:00:00,5.43,5.47,5.31,5.33,979800.0,4.1098,4.1401,4.019,4.0341,979800.0
2008-10-10 11:10:00,5.33,5.37,5.23,5.3,1001600.0,4.0341,4.0644,3.9585,4.0114,1001600.0
2008-10-10 11:20:00,5.3,5.33,5.21,5.22,1085800.0,4.0114,4.0341,3.9433,3.9509,1085800.0
2008-10-10 11:30:00,5.22,5.31,5.18,5.3,824200.0,3.9509,4.019,3.9206,4.0114,824200.0
2008-10-10 11:40:00,5.3,5.34,5.25,5.25,621000.0,4.0114,4.0417,3.9736,3.9736,621000.0
2008-10-10 11:50:00,5.25,5.28,5.19,5.25,858200.0,3.9736,3.9963,3.9282,3.9736,858200.0
2008-10-10 12:00:00,5.25,5.32,5.22,5.28,795800.0,3.9736,4.0266,3.9509,3.9963,795800.0
2008-10-10 12:10:00,5.28,5.38,5.28,5.35,794800.0,3.9963,4.072,3.9963,4.0493,794800.0
2008-10-10 12:20:00,5.35,5.39,5.28,5.3,772000.0,4.0493,4.0796,3.9963,4.0114,772000.0
2008-10-10 12:30:00,5.3,5.35,5.29,5.31,1040800.0,4.0114,4.0493,4.0039,4.019,1040800.0
2008-10-10 12:40:00,5.31,5.43,5.3,5.36,985600.0,4.019,4.1098,4.0114,4.0568,985600.0
2008-10-10 12:50:00,5.35,5.37,5.31,5.34,632200.0,4.0493,4.0644,4.019,4.0417,632200.0
2008-10-10 13:00:00,5.34,5.34,5.28,5.31,546200.0,4.0417,4.0417,3.9963,4.019,546200.0
2008-10-10 13:10:00,5.31,5.32,5.22,5.23,946200.0,4.019,4.0266,3.9509,3.9585,946200.0
2008-10-10 13:20:00,5.23,5.25,5.21,5.22,1125400.0,3.9585,3.9736,3.9433,3.9509,1125400.0
2008-10-10 13:30:00,5.22,5.23,5.16,5.18,2370200.0,3.9509,3.9585,3.9055,3.9206,2370200.0
2008-10-10 13:40:00,5.18,5.18,5.05,5.07,2433600.0,3.9206,3.9206,3.8222,3.8374,2433600.0
2008-10-10 13:50:00,5.06,5.12,5.05,5.11,2089000.0,3.8298,3.8752,3.8222,3.8676,2089000.0
2008-10-10 14:00:00,5.12,5.22,5.05,5.16,3083200.0,3.8752,3.9509,3.8222,3.9055,3083200.0
2008-10-10 14:10:00,5.16,5.17,5.06,5.07,2153600.0,3.9055,3.913,3.8298,3.8374,2153600.0
2008-10-10 14:20:00,5.08,5.15,5.06,5.08,1123200.0,3.8449,3.8979,3.8298,3.8449,1123200.0
2008-10-10 14:30:00,5.08,5.13,5.06,5.11,1206600.0,3.8449,3.8828,3.8298,3.8676,1206600.0
2008-10-10 14:40:00,5.11,5.22,5.09,5.21,1053400.0,3.8676,3.9509,3.8525,3.9433,1053400.0
2008-10-10 14:50:00,5.2,5.22,5.13,5.2,1064000.0,3.9357,3.9509,3.8828,3.9357,1064000.0
2008-10-10 15:00:00,5.2,5.27,5.17,5.22,1910000.0,3.9357,3.9887,3.913,3.9509,1910000.0
2008-10-10 15:10:00,5.23,5.42,5.22,5.35,2708400.0,3.9585,4.1023,3.9509,4.0493,2708400.0
2008-10-10 15:20:00,5.35,5.5,5.33,5.48,2379600.0,4.0493,4.1628,4.0341,4.1477,2379600.0
2008-10-10 15:30:00,5.48,5.63,5.45,5.47,2130600.0,4.1477,4.2612,4.125,4.1401,2130600.0
2008-10-10 15:40:00,5.48,5.5,5.35,5.43,2245200.0,4.1477,4.1628,4.0493,4.1098,2245200.0
2008-10-10 15:50:00,5.43,5.57,5.41,5.55,2574000.0,4.1098,4.2158,4.0947,4.2007,2574000.0
2008-10-13 09:30:00,5.81,5.95,5.75,5.86,1800800.0,4.3974,4.5034,4.352,4.4353,1800800.0
2008-10-13 09:40:00,5.87,5.87,5.74,5.76,1533600.0,4.4428,4.4428,4.3445,4.3596,1533600.0
2008-10-13 09:50:00,5.76,5.76,5.67,5.71,1336200.0,4.3596,4.3596,4.2915,4.3218,1336200.0
2008-10-13 10:00:00,5.71,5.76,5.66,5.67,1031800.0,4.3218,4.3596,4.2839,4.2915,1031800.0
2008-10-13 10:10:00,5.67,5.68,5.62,5.63,754400.0,4.2915,4.299,4.2536,4.2612,754400.0
2008-10-13 10:20:00,5.62,5.7,5.61,5.68,654800.0,4.2536,4.3142,4.2461,4.299,654800.0
2008-10-13 10:30:00,5.68,5.75,5.68,5.75,704600.0,4.299,4.352,4.299,4.352,704600.0
2008-10-13 10:40:00,5.75,5.85,5.75,5.81,1089000.0,4.352,4.4277,4.352,4.3974,1089000.0
2008-10-13 10:50:00,5.8,5.81,5.77,5.79,476800.0,4.3899,4.3974,4.3672,4.3823,476800.0
2008-10-13 11:00:00,5.79,5.81,5.77,5.77,525800.0,4.3823,4.3974,4.3672,4.3672,525800.0
2008-10-13 11:10:00,5.77,5.77,5.72,5.72,421200.0,4.3672,4.3672,4.3293,4.3293,421200.0
2008-10-13 11:20:00,5.72,5.75,5.72,5.72,395000.0,4.3293,4.352,4.3293,4.3293,395000.0
2008-10-13 11:30:00,5.73,5.74,5.72,5.72,360000.0,4.3369,4.3445,4.3293,4.3293,360000.0
2008-10-13 11:40:00,5.72,5.74,5.68,5.68,655200.0,4.3293,4.3445,4.299,4.299,655200.0
2008-10-13 11:50:00,5.68,5.68,5.66,5.67,505200.0,4.299,4.299,4.2839,4.2915,505200.0
2008-10-13 12:00:00,5.68,5.68,5.65,5.66,582000.0,4.299,4.299,4.2763,4.2839,582000.0
2008-10-13 12:10:00,5.66,5.68,5.65,5.67,516400.0,4.2839,4.299,4.2763,4.2915,516400.0
2008-10-13 12:20:00,5.66,5.69,5.64,5.67,786600.0,4.2839,4.3066,4.2688,4.2915,786600.0
2008-10-13 12:30:00,5.67,5.68,5.66,5.67,338000.0,4.2915,4.299,4.2839,4.2915,338000.0
2008-10-13 12:40:00,5.67,5.71,5.67,5.68,501800.0,4.2915,4.3218,4.2915,4.299,501800.0
2008-10-13 12:50:00,5.68,5.69,5.66,5.66,221200.0,4.299,4.3066,4.2839,4.2839,221200.0
2008-10-13 13:00:00,5.66,5.67,5.64,5.65,244800.0,4.2839,4.2915,4.2688,4.2763,244800.0
2008-10-13 13:10:00,5.65,5.66,5.64,5.64,142200.0,4.2763,4.2839,4.2688,4.2688,142200.0
2008-10-13 13:20:00,5.64,5.65,5.63,5.64,309200.0,4.2688,4.2763,4.2612,4.2688,309200.0
2008-10-13 13:30:00,5.64,5.64,5.62,5.62,277600.0,4.2688,4.2688,4.2536,4.2536,277600.0
2008-10-13 13:40:00,5.62,5.65,5.61,5.64,489800.0,4.2536,4.2763,4.2461,4.2688,489800.0
2008-10-13 13:50:00,5.64,5.65,5.61,5.61,377400.0,4.2688,4.2763,4.2461,4.2461,377400.0
2008-10-13 14:00:00,5.61,5.63,5.59,5.6,476600.0,4.2461,4.2612,4.2309,4.2385,476600.0
2008-10-13 14:10:00,5.6,5.61,5.59,5.6,404000.0,4.2385,4.2461,4.2309,4.2385,404000.0
2008-10-13 14:20:00,5.6,5.6,5.57,5.58,904800.0,4.2385,4.2385,4.2158,4.2234,904800.0
2008-10-13 14:30:00,5.57,5.62,5.57,5.62,437200.0,4.2158,4.2536,4.2158,4.2536,437200.0
2008-10-13 14:40:00,5.62,5.65,5.6,5.63,965000.0,4.2536,4.2763,4.2385,4.2612,965000.0
2008-10-13 14:50:00,5.64,5.67,5.62,5.66,563200.0,4.2688,4.2915,4.2536,4.2839,563200.0
2008-10-13 15:00:00,5.66,5.73,5.66,5.7,1058600.0,4.2839,4.3369,4.2839,4.3142,1058600.0
2008-10-13 15:10:00,5.7,5.71,5.68,5.7,416000.0,4.3142,4.3218,4.299,4.3142,416000.0
2008-10-13 15:20:00,5.7,5.74,5.68,5.7,900600.0,4.3142,4.3445,4.299,4.3142,900600.0
2008-10-13 15:30:00,5.7,5.72,5.69,5.72,886800.0,4.3142,4.3293,4.3066,4.3293,886800.0
2008-10-13 15:40:00,5.72,5.72,5.68,5.7,1195200.0,4.3293,4.3293,4.299,4.3142,1195200.0
2008-10-13 15:50:00,5.7,5.88,5.69,5.87,4935800.0,4.3142,4.4504,4.3066,4.4428,4935800.0
2008-10-14 09:30:00,6.09,6.12,5.9,5.92,942600.0,4.6094,4.6321,4.4656,4.4807,942600.0
2008-10-14 09:40:00,5.92,5.96,5.86,5.92,995600.0,4.4807,4.511,4.4353,4.4807,995600.0
2008-10-14 09:50:00,5.92,5.93,5.75,5.76,1189600.0,4.4807,4.4883,4.352,4.3596,1189600.0
2008-10-14 10:00:00,5.75,5.9,5.75,5.82,932000.0,4.352,4.4656,4.352,4.405,932000.0
2008-10-14 10:10:00,5.82,5.9,5.77,5.89,917000.0,4.405,4.4656,4.3672,4.458,917000.0
2008-10-14 10:20:00,5.89,5.91,5.84,5.88,718200.0,4.458,4.4731,4.4201,4.4504,718200.0
2008-10-14 10:30:00,5.88,5.9,5.78,5.79,688400.0,4.4504,4.4656,4.3747,4.3823,688400.0
2008-10-14 10:40:00,5.79,5.8,5.73,5.79,912600.0,4.3823,4.3899,4.3369,4.3823,912600.0
2008-10-14 10:50:00,5.79,5.82,5.77,5.82,626400.0,4.3823,4.405,4.3672,4.405,626400.0
2008-10-14 11:00:00,5.82,5.82,5.74,5.76,579600.0,4.405,4.405,4.3445,4.3596,579600.0
2008-10-14 11:10:00,5.76,5.8,5.73,5.8,604000.0,4.3596,4.3899,4.3369,4.3899,604000.0
2008-10-14 11:20:00,5.8,5.81,5.75,5.79,448600.0,4.3899,4.3974,4.352,4.3823,448600.0
2008-10-14 11:30:00,5.79,5.8,5.75,5.75,433200.0,4.3823,4.3899,4.352,4.352,433200.0
2008-10-14 11:40:00,5.75,5.8,5.75,5.8,349800.0,4.352,4.3899,4.352,4.3899,349800.0
2008-10-14 11:50:00,5.79,5.8,5.75,5.76,284600.0,4.3823,4.3899,4.352,4.3596,284600.0
2008-10-14 12:00:00,5.76,5.76,5.72,5.74,558600.0,4.3596,4.3596,4.3293,4.3445,558600.0
2008-10-14 12:10:00,5.74,5.77,5.73,5.76,451200.0,4.3445,4.3672,4.3369,4.3596,451200.0
2008-10-14 12:20:00,5.76,5.79,5.76,5.79,341200.0,4.3596,4.3823,4.3596,4.3823,341200.0
2008-10-14 12:30:00,5.79,5.81,5.77,5.8,467800.0,4.3823,4.3974,4.3672,4.3899,467800.0
2008-10-14 12:40:00,5.8,5.8,5.79,5.8,236800.0,4.3899,4.3899,4.3823,4.3899,236800.0
2008-10-14 12:50:00,5.8,5.81,5.79,5.79,511000.0,4.3899,4.3974,4.3823,4.3823,511000.0
2008-10-14 13:00:00,5.79,5.81,5.77,5.77,409000.0,4.3823,4.3974,4.3672,4.3672,409000.0
2008-10-14 13:10:00,5.77,5.78,5.75,5.77,459400.0,4.3672,4.3747,4.352,4.3672,459400.0
2008-10-14 13:20:00,5.77,5.79,5.77,5.77,579200.0,4.3672,4.3823,4.3672,4.3672,579200.0
2008-10-14 13:30:00,5.77,5.82,5.77,5.77,385800.0,4.3672,4.405,4.3672,4.3672,385800.0
2008-10-14 13:40:00,5.77,5.8,5.75,5.78,460800.0,4.3672,4.3899,4.352,4.3747,460800.0
2008-10-14 13:50:00,5.78,5.81,5.77,5.78,912000.0,4.3747,4.3974,4.3672,4.3747,912000.0
2008-10-14 14:00:00,5.78,5.8,5.75,5.76,876400.0,4.3747,4.3899,4.352,4.3596,876400.0
2008-10-14 14:10:00,5.76,5.76,5.67,5.7,1038000.0,4.3596,4.3596,4.2915,4.3142,1038000.0
2008-10-14 14:20:00,5.7,5.75,5.67,5.75,1424600.0,4.3142,4.352,4.2915,4.352,1424600.0
2008-10-14 14:30:00,5.75,5.76,5.68,5.7,890400.0,4.352,4.3596,4.299,4.3142,890400.0
2008-10-14 14:40:00,5.69,5.71,5.59,5.61,879200.0,4.3066,4.3218,4.2309,4.2461,879200.0
2008-10-14 14:50:00,5.61,5.67,5.6,5.64,1572800.0,4.2461,4.2915,4.2385,4.2688,1572800.0
2008-10-14 15:00:00,5.63,5.68,5.62,5.68,792200.0,4.2612,4.299,4.2536,4.299,792200.0
2008-10-14 15:10:00,5.68,5.72,5.66,5.68,1292800.0,4.299,4.3293,4.2839,4.299,1292800.0
2008-10-14 15:20:00,5.68,5.72,5.66,5.72,926200.0,4.299,4.3293,4.2839,4.3293,926200.0
2008-10-14 15:30:00,5.72,5.81,5.63,5.64,1249400.0,4.3293,4.3974,4.2612,4.2688,1249400.0
2008-10-14 15:40:00,5.64,5.74,5.63,5.7,1223600.0,4.2688,4.3445,4.2612,4.3142,1223600.0
2008-10-14 15:50:00,5.7,5.7,5.65,5.65,2164800.0,4.3142,4.3142,4.2763,4.2763,2164800.0
2008-10-15 09:30:00,5.51,5.53,5.46,5.46,1319000.0,4.1704,4.1855,4.1325,4.1325,1319000.0
2008-10-15 09:40:00,5.46,5.49,5.4,5.4,1381800.0,4.1325,4.1552,4.0871,4.0871,1381800.0
2008-10-15 09:50:00,5.41,5.46,5.38,5.45,832000.0,4.0947,4.1325,4.072,4.125,832000.0
2008-10-15 10:00:00,5.45,5.45,5.36,5.38,944800.0,4.125,4.125,4.0568,4.072,944800.0
2008-10-15 10:10:00,5.38,5.41,5.37,5.37,539400.0,4.072,4.0947,4.0644,4.0644,539400.0
2008-10-15 10:20:00,5.38,5.39,5.35,5.37,549400.0,4.072,4.0796,4.0493,4.0644,549400.0
2008-10-15 10:30:00,5.37,5.45,5.37,5.41,753600.0,4.0644,4.125,4.0644,4.0947,753600.0
2008-10-15 10:40:00,5.41,5.43,5.31,5.34,667000.0,4.0947,4.1098,4.019,4.0417,667000.0
2008-10-15 10:50:00,5.34,5.37,5.31,5.31,414400.0,4.0417,4.0644,4.019,4.019,414400.0
2008-10-15 11:00:00,5.32,5.33,5.29,5.33,504400.0,4.0266,4.0341,4.0039,4.0341,504400.0
2008-10-15 11:10:00,5.33,5.36,5.32,5.34,581200.0,4.0341,4.0568,4.0266,4.0417,581200.0
2008-10-15 11:20:00,5.34,5.34,5.3,5.33,358600.0,4.0417,4.0417,4.0114,4.0341,358600.0
2008-10-15 11:30:00,5.33,5.37,5.33,5.37,356200.0,4.0341,4.0644,4.0341,4.0644,356200.0
2008-10-15 11:40:00,5.37,5.37,5.33,5.34,347000.0,4.0644,4.0644,4.0341,4.0417,347000.0
2008-10-15 11:50:00,5.34,5.36,5.34,5.35,299400.0,4.0417,4.0568,4.0417,4.0493,299400.0
2008-10-15 12:00:00,5.35,5.35,5.33,5.33,376000.0,4.0493,4.0493,4.0341,4.0341,376000.0
2008-10-15 12:10:00,5.33,5.35,5.31,5.33,407400.0,4.0341,4.0493,4.019,4.0341,407400.0
2008-10-15 12:20:00,5.33,5.34,5.29,5.32,498200.0,4.0341,4.0417,4.0039,4.0266,498200.0
2008-10-15 12:30:00,5.32,5.34,5.32,5.33,331000.0,4.0266,4.0417,4.0266,4.0341,331000.0
2008-10-15 12:40:00,5.33,5.35,5.32,5.35,312600.0,4.0341,4.0493,4.0266,4.0493,312600.0
2008-10-15 12:50:00,5.34,5.36,5.31,5.32,424600.0,4.0417,4.0568,4.019,4.0266,424600.0
2008-10-15 13:00:00,5.31,5.32,5.3,5.31,256600.0,4.019,4.0266,4.0114,4.019,256600.0
2008-10-15 13:10:00,5.31,5.32,5.27,5.28,229000.0,4.019,4.0266,3.9887,3.9963,229000.0
2008-10-15 13:20:00,5.28,5.29,5.25,5.26,555200.0,3.9963,4.0039,3.9736,3.9812,555200.0
2008-10-15 13:30:00,5.26,5.26,5.2,5.21,845600.0,3.9812,3.9812,3.9357,3.9433,845600.0
2008-10-15 13:40:00,5.21,5.25,5.21,5.23,554600.0,3.9433,3.9736,3.9433,3.9585,554600.0
2008-10-15 13:50:00,5.23,5.23,5.18,5.2,508600.0,3.9585,3.9585,3.9206,3.9357,508600.0
2008-10-15 14:00:00,5.19,5.2,5.16,5.17,507000.0,3.9282,3.9357,3.9055,3.913,507000.0
2008-10-15 14:10:00,5.17,5.17,5.13,5.15,547000.0,3.913,3.913,3.8828,3.8979,547000.0
2008-10-15 14:20:00,5.15,5.22,5.15,5.21,551800.0,3.8979,3.9509,3.8979,3.9433,551800.0
2008-10-15 14:30:00,5.21,5.23,5.17,5.19,467200.0,3.9433,3.9585,3.913,3.9282,467200.0
2008-10-15 14:40:00,5.19,5.3,5.19,5.3,708600.0,3.9282,4.0114,3.9282,4.0114,708600.0
2008-10-15 14:50:00,5.29,5.3,5.2,5.23,634800.0,4.0039,4.0114,3.9357,3.9585,634800.0
2008-10-15 15:00:00,5.23,5.3,5.18,5.28,1152400.0,3.9585,4.0114,3.9206,3.9963,1152400.0
2008-10-15 15:10:00,5.29,5.3,5.22,5.26,1267000.0,4.0039,4.0114,3.9509,3.9812,1267000.0
2008-10-15 15:20:00,5.26,5.31,5.25,5.26,1708800.0,3.9812,4.019,3.9736,3.9812,1708800.0
2008-10-15 15:30:00,5.26,5.27,5.2,5.21,766600.0,3.9812,3.9887,3.9357,3.9433,766600.0
2008-10-15 15:40:00,5.21,5.24,5.14,5.14,1166600.0,3.9433,3.966,3.8903,3.8903,1166600.0
2008-10-15 15:50:00,5.14,5.15,5.05,5.06,2780600.0,3.8903,3.8979,3.8222,3.8298,2780600.0
2008-10-16 09:30:00,5.07,5.1,5.02,5.09,1214000.0,3.8374,3.8601,3.7995,3.8525,1214000.0
2008-10-16 09:40:00,5.09,5.18,5.09,5.13,1286400.0,3.8525,3.9206,3.8525,3.8828,1286400.0
2008-10-16 09:50:00,5.14,5.16,5.07,5.12,687800.0,3.8903,3.9055,3.8374,3.8752,687800.0
2008-10-16 10:00:00,5.12,5.13,5.01,5.01,1236800.0,3.8752,3.8828,3.7919,3.7919,1236800.0
2008-10-16 10:10:00,5.01,5.01,4.9,4.92,1191000.0,3.7919,3.7919,3.7087,3.7238,1191000.0
2008-10-16 10:20:00,4.92,5.02,4.92,4.97,1062800.0,3.7238,3.7995,3.7238,3.7617,1062800.0
2008-10-16 10:30:00,4.97,4.98,4.9,4.92,1003600.0,3.7617,3.7692,3.7087,3.7238,1003600.0
2008-10-16 10:40:00,4.92,4.99,4.9,4.99,936800.0,3.7238,3.7768,3.7087,3.7768,936800.0
2008-10-16 10:50:00,4.99,5.1,4.93,4.93,1008200.0,3.7768,3.8601,3.7314,3.7314,1008200.0
2008-10-16 11:00:00,4.93,4.95,4.86,4.86,889200.0,3.7314,3.7465,3.6784,3.6784,889200.0
2008-10-16 11:10:00,4.86,4.91,4.85,4.89,840400.0,3.6784,3.7163,3.6708,3.7011,840400.0
2008-10-16 11:20:00,4.89,4.96,4.88,4.92,647200.0,3.7011,3.7541,3.6935,3.7238,647200.0
2008-10-16 11:30:00,4.92,5.01,4.92,4.95,871600.0,3.7238,3.7919,3.7238,3.7465,871600.0
2008-10-16 11:40:00,4.96,5.01,4.93,4.97,655600.0,3.7541,3.7919,3.7314,3.7617,655600.0
2008-10-16 11:50:00,4.97,5.03,4.93,4.99,1000200.0,3.7617,3.8071,3.7314,3.7768,1000200.0
2008-10-16 12:00:00,4.99,5.0,4.92,4.94,1027200.0,3.7768,3.7844,3.7238,3.739,1027200.0
2008-10-16 12:10:00,4.94,5.13,4.94,5.09,1451000.0,3.739,3.8828,3.739,3.8525,1451000.0
2008-10-16 12:20:00,5.09,5.2,5.09,5.1,1374000.0,3.8525,3.9357,3.8525,3.8601,1374000.0
2008-10-16 12:30:00,5.1,5.14,5.07,5.12,908200.0,3.8601,3.8903,3.8374,3.8752,908200.0
2008-10-16 12:40:00,5.12,5.14,5.03,5.1,821400.0,3.8752,3.8903,3.8071,3.8601,821400.0
2008-10-16 12:50:00,5.1,5.12,5.04,5.04,769000.0,3.8601,3.8752,3.8146,3.8146,769000.0
2008-10-16 13:00:00,5.05,5.11,5.02,5.04,738400.0,3.8222,3.8676,3.7995,3.8146,738400.0
2008-10-16 13:10:00,5.04,5.1,5.03,5.08,815600.0,3.8146,3.8601,3.8071,3.8449,815600.0
2008-10-16 13:20:00,5.07,5.12,5.06,5.08,499800.0,3.8374,3.8752,3.8298,3.8449,499800.0
2008-10-16 13:30:00,5.08,5.1,5.0,5.03,493400.0,3.8449,3.8601,3.7844,3.8071,493400.0
2008-10-16 13:40:00,5.03,5.09,5.01,5.07,513600.0,3.8071,3.8525,3.7919,3.8374,513600.0
2008-10-16 13:50:00,5.07,5.16,5.07,5.13,622000.0,3.8374,3.9055,3.8374,3.8828,622000.0
2008-10-16 14:00:00,5.13,5.14,5.06,5.07,715400.0,3.8828,3.8903,3.8298,3.8374,715400.0
2008-10-16 14:10:00,5.07,5.08,5.03,5.05,585400.0,3.8374,3.8449,3.8071,3.8222,585400.0
2008-10-16 14:20:00,5.05,5.05,5.01,5.03,549000.0,3.8222,3.8222,3.7919,3.8071,549000.0
2008-10-16 14:30:00,5.04,5.09,5.01,5.08,627400.0,3.8146,3.8525,3.7919,3.8449,627400.0
2008-10-16 14:40:00,5.08,5.13,5.05,5.13,552200.0,3.8449,3.8828,3.8222,3.8828,552200.0
2008-10-16 14:50:00,5.13,5.15,5.1,5.13,581800.0,3.8828,3.8979,3.8601,3.8828,581800.0
2008-10-16 15:00:00,5.13,5.23,5.11,5.23,919600.0,3.8828,3.9585,3.8676,3.9585,919600.0
2008-10-16 15:10:00,5.23,5.26,5.22,5.23,1053800.0,3.9585,3.9812,3.9509,3.9585,1053800.0
2008-10-16 15:20:00,5.24,5.24,5.2,5.22,909800.0,3.966,3.966,3.9357,3.9509,909800.0
2008-10-16 15:30:00,5.21,5.24,5.16,5.22,1589400.0,3.9433,3.966,3.9055,3.9509,1589400.0
2008-10-16 15:40:00,5.22,5.31,5.22,5.3,1480400.0,3.9509,4.019,3.9509,4.0114,1480400.0
2008-10-16 15:50:00,5.3,5.32,5.27,5.28,2329200.0,4.0114,4.0266,3.9887,3.9963,2329200.0
2008-10-17 09:30:00,5.15,5.15,5.04,5.07,4135400.0,3.8979,3.8979,3.8146,3.8374,4135400.0
2008-10-17 09:40:00,5.07,5.21,5.07,5.14,747400.0,3.8374,3.9433,3.8374,3.8903,747400.0
2008-10-17 09:50:00,5.13,5.2,5.1,5.19,919600.0,3.8828,3.9357,3.8601,3.9282,919600.0
2008-10-17 10:00:00,5.18,5.2,5.12,5.13,728800.0,3.9206,3.9357,3.8752,3.8828,728800.0
2008-10-17 10:10:00,5.13,5.13,5.08,5.12,603200.0,3.8828,3.8828,3.8449,3.8752,603200.0
2008-10-17 10:20:00,5.11,5.15,5.1,5.14,400400.0,3.8676,3.8979,3.8601,3.8903,400400.0
2008-10-17 10:30:00,5.15,5.15,5.09,5.13,742000.0,3.8979,3.8979,3.8525,3.8828,742000.0
2008-10-17 10:40:00,5.13,5.2,5.12,5.2,497000.0,3.8828,3.9357,3.8752,3.9357,497000.0
2008-10-17 10:50:00,5.2,5.26,5.19,5.26,1071800.0,3.9357,3.9812,3.9282,3.9812,1071800.0
2008-10-17 11:00:00,5.26,5.31,5.26,5.27,691400.0,3.9812,4.019,3.9812,3.9887,691400.0
2008-10-17 11:10:00,5.27,5.28,5.23,5.23,451400.0,3.9887,3.9963,3.9585,3.9585,451400.0
2008-10-17 11:20:00,5.23,5.25,5.21,5.22,314600.0,3.9585,3.9736,3.9433,3.9509,314600.0
2008-10-17 11:30:00,5.22,5.23,5.2,5.21,337400.0,3.9509,3.9585,3.9357,3.9433,337400.0
2008-10-17 11:40:00,5.21,5.23,5.17,5.18,325800.0,3.9433,3.9585,3.913,3.9206,325800.0
2008-10-17 11:50:00,5.18,5.2,5.18,5.19,249800.0,3.9206,3.9357,3.9206,3.9282,249800.0
2008-10-17 12:00:00,5.19,5.21,5.18,5.2,257800.0,3.9282,3.9433,3.9206,3.9357,257800.0
2008-10-17 12:10:00,5.2,5.22,5.18,5.19,210600.0,3.9357,3.9509,3.9206,3.9282,210600.0
2008-10-17 12:20:00,5.19,5.21,5.18,5.2,353400.0,3.9282,3.9433,3.9206,3.9357,353400.0
2008-10-17 12:30:00,5.19,5.2,5.17,5.2,280400.0,3.9282,3.9357,3.913,3.9357,280400.0
2008-10-17 12:40:00,5.2,5.23,5.19,5.23,339600.0,3.9357,3.9585,3.9282,3.9585,339600.0
2008-10-17 12:50:00,5.23,5.26,5.21,5.25,439000.0,3.9585,3.9812,3.9433,3.9736,439000.0
2008-10-17 13:00:00,5.24,5.27,5.23,5.23,391800.0,3.966,3.9887,3.9585,3.9585,391800.0
2008-10-17 13:10:00,5.23,5.25,5.21,5.22,278400.0,3.9585,3.9736,3.9433,3.9509,278400.0
2008-10-17 13:20:00,5.23,5.28,5.23,5.26,351800.0,3.9585,3.9963,3.9585,3.9812,351800.0
2008-10-17 13:30:00,5.26,5.32,5.26,5.32,546600.0,3.9812,4.0266,3.9812,4.0266,546600.0
2008-10-17 13:40:00,5.32,5.36,5.3,5.31,459200.0,4.0266,4.0568,4.0114,4.019,459200.0
2008-10-17 13:50:00,5.32,5.33,5.29,5.3,430400.0,4.0266,4.0341,4.0039,4.0114,430400.0
2008-10-17 14:00:00,5.3,5.36,5.3,5.34,826800.0,4.0114,4.0568,4.0114,4.0417,826800.0
2008-10-17 14:10:00,5.34,5.35,5.33,5.33,884200.0,4.0417,4.0493,4.0341,4.0341,884200.0
2008-10-17 14:20:00,5.34,5.34,5.29,5.29,599400.0,4.0417,4.0417,4.0039,4.0039,599400.0
2008-10-17 14:30:00,5.29,5.34,5.27,5.27,873800.0,4.0039,4.0417,3.9887,3.9887,873800.0
2008-10-17 14:40:00,5.27,5.31,5.23,5.3,668600.0,3.9887,4.019,3.9585,4.0114,668600.0
2008-10-17 14:50:00,5.3,5.31,5.26,5.29,840000.0,4.0114,4.019,3.9812,4.0039,840000.0
2008-10-17 15:00:00,5.29,5.34,5.28,5.31,684800.0,4.0039,4.0417,3.9963,4.019,684800.0
2008-10-17 15:10:00,5.31,5.31,5.25,5.25,693800.0,4.019,4.019,3.9736,3.9736,693800.0
2008-10-17 15:20:00,5.25,5.26,5.18,5.25,1371800.0,3.9736,3.9812,3.9206,3.9736,1371800.0
2008-10-17 15:30:00,5.26,5.3,5.2,5.24,996400.0,3.9812,4.0114,3.9357,3.966,996400.0
2008-10-17 15:40:00,5.24,5.31,5.23,5.24,878800.0,3.966,4.019,3.9585,3.966,878800.0
2008-10-17 15:50:00,5.25,5.27,5.21,5.23,1322800.0,3.9736,3.9887,3.9433,3.9585,1322800.0
2008-10-20 09:30:00,5.28,5.37,5.25,5.3,1274800.0,3.9963,4.0644,3.9736,4.0114,1274800.0
2008-10-20 09:40:00,5.3,5.36,5.29,5.33,641400.0,4.0114,4.0568,4.0039,4.0341,641400.0
2008-10-20 09:50:00,5.33,5.42,5.33,5.41,594600.0,4.0341,4.1023,4.0341,4.0947,594600.0
2008-10-20 10:00:00,5.42,5.49,5.39,5.4,1006800.0,4.1023,4.1552,4.0796,4.0871,1006800.0
2008-10-20 10:10:00,5.4,5.44,5.36,5.4,395800.0,4.0871,4.1174,4.0568,4.0871,395800.0
2008-10-20 10:20:00,5.4,5.4,5.32,5.33,367800.0,4.0871,4.0871,4.0266,4.0341,367800.0
2008-10-20 10:30:00,5.33,5.38,5.32,5.35,358000.0,4.0341,4.072,4.0266,4.0493,358000.0
2008-10-20 10:40:00,5.35,5.36,5.31,5.36,504200.0,4.0493,4.0568,4.019,4.0568,504200.0
2008-10-20 10:50:00,5.36,5.37,5.31,5.36,808600.0,4.0568,4.0644,4.019,4.0568,808600.0
2008-10-20 11:00:00,5.36,5.41,5.34,5.34,1296200.0,4.0568,4.0947,4.0417,4.0417,1296200.0
2008-10-20 11:10:00,5.34,5.34,5.29,5.31,472200.0,4.0417,4.0417,4.0039,4.019,472200.0
2008-10-20 11:20:00,5.31,5.34,5.29,5.34,467600.0,4.019,4.0417,4.0039,4.0417,467600.0
2008-10-20 11:30:00,5.34,5.36,5.33,5.34,528800.0,4.0417,4.0568,4.0341,4.0417,528800.0
2008-10-20 11:40:00,5.34,5.4,5.33,5.39,504000.0,4.0417,4.0871,4.0341,4.0796,504000.0
2008-10-20 11:50:00,5.39,5.42,5.38,5.38,733000.0,4.0796,4.1023,4.072,4.072,733000.0
2008-10-20 12:00:00,5.38,5.41,5.38,5.39,383000.0,4.072,4.0947,4.072,4.0796,383000.0
2008-10-20 12:10:00,5.39,5.43,5.38,5.43,318400.0,4.0796,4.1098,4.072,4.1098,318400.0
2008-10-20 12:20:00,5.43,5.43,5.38,5.39,249000.0,4.1098,4.1098,4.072,4.0796,249000.0
2008-10-20 12:30:00,5.39,5.4,5.38,5.39,313000.0,4.0796,4.0871,4.072,4.0796,313000.0
2008-10-20 12:40:00,5.39,5.4,5.39,5.4,494200.0,4.0796,4.0871,4.0796,4.0871,494200.0
2008-10-20 12:50:00,5.4,5.4,5.36,5.37,219400.0,4.0871,4.0871,4.0568,4.0644,219400.0
2008-10-20 13:00:00,5.37,5.37,5.33,5.34,276600.0,4.0644,4.0644,4.0341,4.0417,276600.0
2008-10-20 13:10:00,5.34,5.37,5.34,5.37,169800.0,4.0417,4.0644,4.0417,4.0644,169800.0
2008-10-20 13:20:00,5.37,5.41,5.36,5.41,479200.0,4.0644,4.0947,4.0568,4.0947,479200.0
2008-10-20 13:30:00,5.41,5.43,5.41,5.41,488400.0,4.0947,4.1098,4.0947,4.0947,488400.0
2008-10-20 13:40:00,5.41,5.45,5.41,5.43,389000.0,4.0947,4.125,4.0947,4.1098,389000.0
2008-10-20 13:50:00,5.43,5.46,5.43,5.43,640400.0,4.1098,4.1325,4.1098,4.1098,640400.0
2008-10-20 14:00:00,5.43,5.49,5.43,5.48,392400.0,4.1098,4.1552,4.1098,4.1477,392400.0
2008-10-20 14:10:00,5.48,5.5,5.46,5.46,1005000.0,4.1477,4.1628,4.1325,4.1325,1005000.0
2008-10-20 14:20:00,5.46,5.47,5.42,5.43,376800.0,4.1325,4.1401,4.1023,4.1098,376800.0
2008-10-20 14:30:00,5.43,5.43,5.41,5.42,317400.0,4.1098,4.1098,4.0947,4.1023,317400.0
2008-10-20 14:40:00,5.42,5.47,5.42,5.46,247800.0,4.1023,4.1401,4.1023,4.1325,247800.0
2008-10-20 14:50:00,5.46,5.46,5.43,5.45,202200.0,4.1325,4.1325,4.1098,4.125,202200.0
2008-10-20 15:00:00,5.46,5.49,5.43,5.47,570600.0,4.1325,4.1552,4.1098,4.1401,570600.0
2008-10-20 15:10:00,5.47,5.49,5.45,5.48,481200.0,4.1401,4.1552,4.125,4.1477,481200.0
2008-10-20 15:20:00,5.48,5.48,5.45,5.48,628800.0,4.1477,4.1477,4.125,4.1477,628800.0
2008-10-20 15:30:00,5.48,5.51,5.46,5.5,1015400.0,4.1477,4.1704,4.1325,4.1628,1015400.0
2008-10-20 15:40:00,5.5,5.53,5.49,5.52,1281600.0,4.1628,4.1855,4.1552,4.1779,1281600.0
2008-10-20 15:50:00,5.52,5.57,5.51,5.57,2315000.0,4.1779,4.2158,4.1704,4.2158,2315000.0
2008-10-21 09:30:00,5.28,5.42,5.26,5.42,900800.0,3.9963,4.1023,3.9812,4.1023,900800.0
2008-10-21 09:40:00,5.42,5.47,5.42,5.43,538600.0,4.1023,4.1401,4.1023,4.1098,538600.0
2008-10-21 09:50:00,5.43,5.47,5.41,5.45,834400.0,4.1098,4.1401,4.0947,4.125,834400.0
2008-10-21 10:00:00,5.45,5.48,5.43,5.47,526600.0,4.125,4.1477,4.1098,4.1401,526600.0
2008-10-21 10:10:00,5.47,5.5,5.45,5.47,609800.0,4.1401,4.1628,4.125,4.1401,609800.0
2008-10-21 10:20:00,5.47,5.5,5.46,5.5,661800.0,4.1401,4.1628,4.1325,4.1628,661800.0
2008-10-21 10:30:00,5.49,5.51,5.47,5.5,400600.0,4.1552,4.1704,4.1401,4.1628,400600.0
2008-10-21 10:40:00,5.5,5.53,5.49,5.49,172400.0,4.1628,4.1855,4.1552,4.1552,172400.0
2008-10-21 10:50:00,5.49,5.5,5.48,5.48,243800.0,4.1552,4.1628,4.1477,4.1477,243800.0
2008-10-21 11:00:00,5.49,5.51,5.48,5.49,348800.0,4.1552,4.1704,4.1477,4.1552,348800.0
2008-10-21 11:10:00,5.5,5.51,5.49,5.5,434600.0,4.1628,4.1704,4.1552,4.1628,434600.0
2008-10-21 11:20:00,5.5,5.51,5.48,5.48,422400.0,4.1628,4.1704,4.1477,4.1477,422400.0
2008-10-21 11:30:00,5.48,5.48,5.46,5.48,273200.0,4.1477,4.1477,4.1325,4.1477,273200.0
2008-10-21 11:40:00,5.48,5.49,5.45,5.45,331400.0,4.1477,4.1552,4.125,4.125,331400.0
2008-10-21 11:50:00,5.45,5.45,5.32,5.33,780200.0,4.125,4.125,4.0266,4.0341,780200.0
2008-10-21 12:00:00,5.34,5.36,5.32,5.33,465200.0,4.0417,4.0568,4.0266,4.0341,465200.0
2008-10-21 12:10:00,5.33,5.34,5.3,5.31,311000.0,4.0341,4.0417,4.0114,4.019,311000.0
2008-10-21 12:20:00,5.31,5.37,5.31,5.37,215600.0,4.019,4.0644,4.019,4.0644,215600.0
2008-10-21 12:30:00,5.36,5.39,5.36,5.38,256000.0,4.0568,4.0796,4.0568,4.072,256000.0
2008-10-21 12:40:00,5.38,5.38,5.36,5.36,262000.0,4.072,4.072,4.0568,4.0568,262000.0
2008-10-21 12:50:00,5.37,5.38,5.3,5.3,334000.0,4.0644,4.072,4.0114,4.0114,334000.0
2008-10-21 13:00:00,5.3,5.34,5.3,5.33,219000.0,4.0114,4.0417,4.0114,4.0341,219000.0
2008-10-21 13:10:00,5.33,5.34,5.32,5.33,87800.0,4.0341,4.0417,4.0266,4.0341,87800.0
2008-10-21 13:20:00,5.34,5.38,5.34,5.34,243000.0,4.0417,4.072,4.0417,4.0417,243000.0
2008-10-21 13:30:00,5.34,5.38,5.32,5.38,462600.0,4.0417,4.072,4.0266,4.072,462600.0
2008-10-21 13:40:00,5.38,5.39,5.34,5.35,233400.0,4.072,4.0796,4.0417,4.0493,233400.0
2008-10-21 13:50:00,5.34,5.34,5.32,5.34,314400.0,4.0417,4.0417,4.0266,4.0417,314400.0
2008-10-21 14:00:00,5.34,5.36,5.33,5.34,407200.0,4.0417,4.0568,4.0341,4.0417,407200.0
2008-10-21 14:10:00,5.34,5.39,5.33,5.37,310400.0,4.0417,4.0796,4.0341,4.0644,310400.0
2008-10-21 14:20:00,5.37,5.4,5.37,5.38,279600.0,4.0644,4.0871,4.0644,4.072,279600.0
2008-10-21 14:30:00,5.39,5.4,5.38,5.39,301600.0,4.0796,4.0871,4.072,4.0796,301600.0
2008-10-21 14:40:00,5.39,5.45,5.39,5.42,541200.0,4.0796,4.125,4.0796,4.1023,541200.0
2008-10-21 14:50:00,5.42,5.42,5.39,5.39,344800.0,4.1023,4.1023,4.0796,4.0796,344800.0
2008-10-21 15:00:00,5.39,5.43,5.39,5.39,438800.0,4.0796,4.1098,4.0796,4.0796,438800.0
2008-10-21 15:10:00,5.4,5.41,5.35,5.35,286000.0,4.0871,4.0947,4.0493,4.0493,286000.0
2008-10-21 15:20:00,5.35,5.36,5.31,5.33,913600.0,4.0493,4.0568,4.019,4.0341,913600.0
2008-10-21 15:30:00,5.33,5.34,5.3,5.34,1113400.0,4.0341,4.0417,4.0114,4.0417,1113400.0
2008-10-21 15:40:00,5.33,5.35,5.26,5.26,1084000.0,4.0341,4.0493,3.9812,3.9812,1084000.0
2008-10-21 15:50:00,5.27,5.3,5.25,5.25,2347800.0,3.9887,4.0114,3.9736,3.9736,2347800.0
2008-10-22 09:30:00,5.11,5.22,5.1,5.19,912400.0,3.8676,3.9509,3.8601,3.9282,912400.0
2008-10-22 09:40:00,5.19,5.25,5.17,5.21,830800.0,3.9282,3.9736,3.913,3.9433,830800.0
2008-10-22 09:50:00,5.21,5.22,5.17,5.18,800400.0,3.9433,3.9509,3.913,3.9206,800400.0
2008-10-22 10:00:00,5.18,5.2,5.12,5.13,1494800.0,3.9206,3.9357,3.8752,3.8828,1494800.0
2008-10-22 10:10:00,5.13,5.17,5.12,5.16,1110200.0,3.8828,3.913,3.8752,3.9055,1110200.0
2008-10-22 10:20:00,5.16,5.17,5.09,5.12,547800.0,3.9055,3.913,3.8525,3.8752,547800.0
2008-10-22 10:30:00,5.12,5.16,5.1,5.15,713000.0,3.8752,3.9055,3.8601,3.8979,713000.0
2008-10-22 10:40:00,5.15,5.2,5.13,5.18,852400.0,3.8979,3.9357,3.8828,3.9206,852400.0
2008-10-22 10:50:00,5.18,5.2,5.15,5.17,657400.0,3.9206,3.9357,3.8979,3.913,657400.0
2008-10-22 11:00:00,5.17,5.17,5.13,5.13,498600.0,3.913,3.913,3.8828,3.8828,498600.0
2008-10-22 11:10:00,5.14,5.15,5.13,5.14,400600.0,3.8903,3.8979,3.8828,3.8903,400600.0
2008-10-22 11:20:00,5.14,5.14,5.12,5.13,523800.0,3.8903,3.8903,3.8752,3.8828,523800.0
2008-10-22 11:30:00,5.13,5.15,5.13,5.14,406800.0,3.8828,3.8979,3.8828,3.8903,406800.0
2008-10-22 11:40:00,5.14,5.14,5.12,5.12,729400.0,3.8903,3.8903,3.8752,3.8752,729400.0
2008-10-22 11:50:00,5.12,5.12,5.1,5.11,221200.0,3.8752,3.8752,3.8601,3.8676,221200.0
2008-10-22 12:00:00,5.11,5.11,5.1,5.1,154000.0,3.8676,3.8676,3.8601,3.8601,154000.0
2008-10-22 12:10:00,5.1,5.1,5.08,5.1,276000.0,3.8601,3.8601,3.8449,3.8601,276000.0
2008-10-22 12:20:00,5.1,5.13,5.1,5.11,177200.0,3.8601,3.8828,3.8601,3.8676,177200.0
2008-10-22 12:30:00,5.11,5.12,5.1,5.11,183400.0,3.8676,3.8752,3.8601,3.8676,183400.0
2008-10-22 12:40:00,5.11,5.11,5.1,5.1,147800.0,3.8676,3.8676,3.8601,3.8601,147800.0
2008-10-22 12:50:00,5.1,5.13,5.1,5.13,184800.0,3.8601,3.8828,3.8601,3.8828,184800.0
2008-10-22 13:00:00,5.12,5.13,5.12,5.12,621400.0,3.8752,3.8828,3.8752,3.8752,621400.0
2008-10-22 13:10:00,5.12,5.13,5.1,5.1,317600.0,3.8752,3.8828,3.8601,3.8601,317600.0
2008-10-22 13:20:00,5.1,5.1,5.05,5.06,235600.0,3.8601,3.8601,3.8222,3.8298,235600.0
2008-10-22 13:30:00,5.06,5.06,5.01,5.01,521200.0,3.8298,3.8298,3.7919,3.7919,521200.0
2008-10-22 13:40:00,5.01,5.04,5.01,5.04,459200.0,3.7919,3.8146,3.7919,3.8146,459200.0
2008-10-22 13:50:00,5.04,5.05,5.01,5.03,530800.0,3.8146,3.8222,3.7919,3.8071,530800.0
2008-10-22 14:00:00,5.03,5.03,5.0,5.0,502600.0,3.8071,3.8071,3.7844,3.7844,502600.0
2008-10-22 14:10:00,5.0,5.05,4.98,5.04,723800.0,3.7844,3.8222,3.7692,3.8146,723800.0
2008-10-22 14:20:00,5.04,5.07,5.04,5.07,416000.0,3.8146,3.8374,3.8146,3.8374,416000.0
2008-10-22 14:30:00,5.06,5.06,5.03,5.03,521200.0,3.8298,3.8298,3.8071,3.8071,521200.0
2008-10-22 14:40:00,5.03,5.04,5.0,5.02,760800.0,3.8071,3.8146,3.7844,3.7995,760800.0
2008-10-22 14:50:00,5.02,5.03,5.01,5.02,583400.0,3.7995,3.8071,3.7919,3.7995,583400.0
2008-10-22 15:00:00,5.02,5.04,4.99,5.0,648000.0,3.7995,3.8146,3.7768,3.7844,648000.0
2008-10-22 15:10:00,5.0,5.01,4.95,4.95,587600.0,3.7844,3.7919,3.7465,3.7465,587600.0
2008-10-22 15:20:00,4.95,4.97,4.94,4.97,980000.0,3.7465,3.7617,3.739,3.7617,980000.0
2008-10-22 15:30:00,4.96,4.97,4.92,4.92,1327200.0,3.7541,3.7617,3.7238,3.7238,1327200.0
2008-10-22 15:40:00,4.92,4.98,4.88,4.96,2237400.0,3.7238,3.7692,3.6935,3.7541,2237400.0
2008-10-22 15:50:00,4.96,5.01,4.94,5.0,3234800.0,3.7541,3.7919,3.739,3.7844,3234800.0
2008-10-23 09:30:00,4.96,5.05,4.96,5.01,984600.0,3.7541,3.8222,3.7541,3.7919,984600.0
2008-10-23 09:40:00,5.01,5.04,4.89,4.92,1189600.0,3.7919,3.8146,3.7011,3.7238,1189600.0
2008-10-23 09:50:00,4.92,4.95,4.9,4.94,1166400.0,3.7238,3.7465,3.7087,3.739,1166400.0
2008-10-23 10:00:00,4.94,5.02,4.92,5.01,1133800.0,3.739,3.7995,3.7238,3.7919,1133800.0
2008-10-23 10:10:00,5.01,5.02,4.93,4.95,762200.0,3.7919,3.7995,3.7314,3.7465,762200.0
2008-10-23 10:20:00,4.96,5.0,4.93,4.95,759000.0,3.7541,3.7844,3.7314,3.7465,759000.0
2008-10-23 10:30:00,4.95,5.0,4.94,4.98,877200.0,3.7465,3.7844,3.739,3.7692,877200.0
2008-10-23 10:40:00,4.98,5.07,4.98,5.0,843600.0,3.7692,3.8374,3.7692,3.7844,843600.0
2008-10-23 10:50:00,5.01,5.08,5.01,5.08,886000.0,3.7919,3.8449,3.7919,3.8449,886000.0
2008-10-23 11:00:00,5.08,5.11,5.04,5.07,994200.0,3.8449,3.8676,3.8146,3.8374,994200.0
2008-10-23 11:10:00,5.07,5.09,5.05,5.06,407800.0,3.8374,3.8525,3.8222,3.8298,407800.0
2008-10-23 11:20:00,5.06,5.08,5.04,5.07,508800.0,3.8298,3.8449,3.8146,3.8374,508800.0
2008-10-23 11:30:00,5.07,5.13,5.07,5.13,577000.0,3.8374,3.8828,3.8374,3.8828,577000.0
2008-10-23 11:40:00,5.12,5.13,5.04,5.05,403400.0,3.8752,3.8828,3.8146,3.8222,403400.0
2008-10-23 11:50:00,5.05,5.08,5.05,5.08,319800.0,3.8222,3.8449,3.8222,3.8449,319800.0
2008-10-23 12:00:00,5.08,5.08,5.01,5.02,417200.0,3.8449,3.8449,3.7919,3.7995,417200.0
2008-10-23 12:10:00,5.02,5.02,4.96,4.97,371000.0,3.7995,3.7995,3.7541,3.7617,371000.0
2008-10-23 12:20:00,4.97,4.99,4.93,4.95,581800.0,3.7617,3.7768,3.7314,3.7465,581800.0
2008-10-23 12:30:00,4.95,5.0,4.94,4.97,601600.0,3.7465,3.7844,3.739,3.7617,601600.0
2008-10-23 12:40:00,4.97,5.02,4.94,4.98,694400.0,3.7617,3.7995,3.739,3.7692,694400.0
2008-10-23 12:50:00,4.98,5.02,4.95,4.97,606000.0,3.7692,3.7995,3.7465,3.7617,606000.0
2008-10-23 13:00:00,4.96,4.98,4.93,4.96,744200.0,3.7541,3.7692,3.7314,3.7541,744200.0
2008-10-23 13:10:00,4.96,5.01,4.94,4.99,564000.0,3.7541,3.7919,3.739,3.7768,564000.0
2008-10-23 13:20:00,4.98,4.99,4.93,4.93,398000.0,3.7692,3.7768,3.7314,3.7314,398000.0
2008-10-23 13:30:00,4.93,4.95,4.89,4.92,831400.0,3.7314,3.7465,3.7011,3.7238,831400.0
2008-10-23 13:40:00,4.92,4.97,4.91,4.92,618400.0,3.7238,3.7617,3.7163,3.7238,618400.0
2008-10-23 13:50:00,4.92,4.96,4.9,4.94,466200.0,3.7238,3.7541,3.7087,3.739,466200.0
2008-10-23 14:00:00,4.94,4.94,4.89,4.92,880600.0,3.739,3.739,3.7011,3.7238,880600.0
2008-10-23 14:10:00,4.92,4.94,4.88,4.89,861800.0,3.7238,3.739,3.6935,3.7011,861800.0
2008-10-23 14:20:00,4.89,4.93,4.88,4.93,930600.0,3.7011,3.7314,3.6935,3.7314,930600.0
2008-10-23 14:30:00,4.92,4.98,4.9,4.98,831600.0,3.7238,3.7692,3.7087,3.7692,831600.0
2008-10-23 14:40:00,4.98,4.99,4.93,4.93,1098200.0,3.7692,3.7768,3.7314,3.7314,1098200.0
2008-10-23 14:50:00,4.93,4.95,4.89,4.94,845600.0,3.7314,3.7465,3.7011,3.739,845600.0
2008-10-23 15:00:00,4.94,5.03,4.91,5.02,1097200.0,3.739,3.8071,3.7163,3.7995,1097200.0
2008-10-23 15:10:00,5.02,5.11,4.98,4.99,1763400.0,3.7995,3.8676,3.7692,3.7768,1763400.0
2008-10-23 15:20:00,4.98,5.1,4.97,5.03,1255400.0,3.7692,3.8601,3.7617,3.8071,1255400.0
2008-10-23 15:30:00,5.03,5.03,4.95,4.96,1277800.0,3.8071,3.8071,3.7465,3.7541,1277800.0
2008-10-23 15:40:00,4.96,5.15,4.95,5.14,1794600.0,3.7541,3.8979,3.7465,3.8903,1794600.0
2008-10-23 15:50:00,5.12,5.15,5.08,5.14,2484400.0,3.8752,3.8979,3.8449,3.8903,2484400.0
2008-10-24 09:30:00,4.59,4.88,4.58,4.77,1133800.0,3.4741,3.6935,3.4665,3.6103,1133800.0
2008-10-24 09:40:00,4.77,4.79,4.67,4.79,1160200.0,3.6103,3.6254,3.5346,3.6254,1160200.0
2008-10-24 09:50:00,4.79,4.9,4.76,4.84,1058000.0,3.6254,3.7087,3.6027,3.6633,1058000.0
2008-10-24 10:00:00,4.84,4.89,4.76,4.77,1112800.0,3.6633,3.7011,3.6027,3.6103,1112800.0
2008-10-24 10:10:00,4.77,4.82,4.71,4.82,611800.0,3.6103,3.6481,3.5649,3.6481,611800.0
2008-10-24 10:20:00,4.82,4.84,4.73,4.8,621400.0,3.6481,3.6633,3.58,3.633,621400.0
2008-10-24 10:30:00,4.8,4.86,4.78,4.83,695800.0,3.633,3.6784,3.6179,3.6557,695800.0
2008-10-24 10:40:00,4.83,4.87,4.8,4.87,740600.0,3.6557,3.686,3.633,3.686,740600.0
2008-10-24 10:50:00,4.87,4.93,4.86,4.93,660200.0,3.686,3.7314,3.6784,3.7314,660200.0
2008-10-24 11:00:00,4.93,4.97,4.93,4.95,776400.0,3.7314,3.7617,3.7314,3.7465,776400.0
2008-10-24 11:10:00,4.95,4.96,4.92,4.95,474200.0,3.7465,3.7541,3.7238,3.7465,474200.0
2008-10-24 11:20:00,4.95,5.01,4.94,4.98,575800.0,3.7465,3.7919,3.739,3.7692,575800.0
2008-10-24 11:30:00,4.98,5.04,4.94,5.03,649000.0,3.7692,3.8146,3.739,3.8071,649000.0
2008-10-24 11:40:00,5.03,5.03,4.98,5.01,464400.0,3.8071,3.8071,3.7692,3.7919,464400.0
2008-10-24 11:50:00,5.01,5.01,4.94,4.96,401200.0,3.7919,3.7919,3.739,3.7541,401200.0
2008-10-24 12:00:00,4.95,4.97,4.91,4.96,351600.0,3.7465,3.7617,3.7163,3.7541,351600.0
2008-10-24 12:10:00,4.96,4.99,4.93,4.96,328200.0,3.7541,3.7768,3.7314,3.7541,328200.0
2008-10-24 12:20:00,4.96,4.98,4.89,4.89,463600.0,3.7541,3.7692,3.7011,3.7011,463600.0
2008-10-24 12:30:00,4.89,4.91,4.88,4.89,286800.0,3.7011,3.7163,3.6935,3.7011,286800.0
2008-10-24 12:40:00,4.89,4.89,4.85,4.88,375000.0,3.7011,3.7011,3.6708,3.6935,375000.0
2008-10-24 12:50:00,4.88,4.93,4.88,4.9,283800.0,3.6935,3.7314,3.6935,3.7087,283800.0
2008-10-24 13:00:00,4.9,4.92,4.9,4.91,208000.0,3.7087,3.7238,3.7087,3.7163,208000.0
2008-10-24 13:10:00,4.91,4.96,4.89,4.94,294400.0,3.7163,3.7541,3.7011,3.739,294400.0
2008-10-24 13:20:00,4.94,4.95,4.89,4.9,326800.0,3.739,3.7465,3.7011,3.7087,326800.0
2008-10-24 13:30:00,4.9,4.9,4.86,4.86,314000.0,3.7087,3.7087,3.6784,3.6784,314000.0
2008-10-24 13:40:00,4.86,4.88,4.83,4.83,547800.0,3.6784,3.6935,3.6557,3.6557,547800.0
2008-10-24 13:50:00,4.84,4.88,4.81,4.81,399600.0,3.6633,3.6935,3.6406,3.6406,399600.0
2008-10-24 14:00:00,4.81,4.85,4.81,4.84,321800.0,3.6406,3.6708,3.6406,3.6633,321800.0
2008-10-24 14:10:00,4.85,4.9,4.84,4.89,408200.0,3.6708,3.7087,3.6633,3.7011,408200.0
2008-10-24 14:20:00,4.89,4.89,4.83,4.85,355800.0,3.7011,3.7011,3.6557,3.6708,355800.0
2008-10-24 14:30:00,4.86,4.92,4.86,4.91,454600.0,3.6784,3.7238,3.6784,3.7163,454600.0
2008-10-24 14:40:00,4.9,4.93,4.86,4.88,433200.0,3.7087,3.7314,3.6784,3.6935,433200.0
2008-10-24 14:50:00,4.88,4.98,4.88,4.96,652400.0,3.6935,3.7692,3.6935,3.7541,652400.0
2008-10-24 15:00:00,4.96,5.02,4.93,4.96,905000.0,3.7541,3.7995,3.7314,3.7541,905000.0
2008-10-24 15:10:00,4.96,5.0,4.89,4.89,706800.0,3.7541,3.7844,3.7011,3.7011,706800.0
2008-10-24 15:20:00,4.89,4.94,4.87,4.92,1369800.0,3.7011,3.739,3.686,3.7238,1369800.0
2008-10-24 15:30:00,4.93,4.93,4.86,4.88,842800.0,3.7314,3.7314,3.6784,3.6935,842800.0
2008-10-24 15:40:00,4.88,4.93,4.88,4.92,1170400.0,3.6935,3.7314,3.6935,3.7238,1170400.0
2008-10-24 15:50:00,4.92,4.94,4.84,4.84,1732000.0,3.7238,3.739,3.6633,3.6633,1732000.0
2008-10-27 09:30:00,4.71,4.84,4.65,4.82,1567600.0,3.5649,3.6633,3.5195,3.6481,1567600.0
2008-10-27 09:40:00,4.82,4.89,4.79,4.81,849400.0,3.6481,3.7011,3.6254,3.6406,849400.0
2008-10-27 09:50:00,4.81,4.91,4.81,4.91,496600.0,3.6406,3.7163,3.6406,3.7163,496600.0
2008-10-27 10:00:00,4.91,4.97,4.91,4.93,893000.0,3.7163,3.7617,3.7163,3.7314,893000.0
2008-10-27 10:10:00,4.93,4.94,4.85,4.85,501400.0,3.7314,3.739,3.6708,3.6708,501400.0
2008-10-27 10:20:00,4.85,4.86,4.81,4.82,826000.0,3.6708,3.6784,3.6406,3.6481,826000.0
2008-10-27 10:30:00,4.82,4.83,4.78,4.79,398600.0,3.6481,3.6557,3.6179,3.6254,398600.0
2008-10-27 10:40:00,4.79,4.83,4.77,4.83,337200.0,3.6254,3.6557,3.6103,3.6557,337200.0
2008-10-27 10:50:00,4.83,4.89,4.82,4.88,245000.0,3.6557,3.7011,3.6481,3.6935,245000.0
2008-10-27 11:00:00,4.88,4.9,4.85,4.9,306200.0,3.6935,3.7087,3.6708,3.7087,306200.0
2008-10-27 11:10:00,4.9,4.93,4.87,4.88,463800.0,3.7087,3.7314,3.686,3.6935,463800.0
2008-10-27 11:20:00,4.87,4.89,4.84,4.86,220600.0,3.686,3.7011,3.6633,3.6784,220600.0
2008-10-27 11:30:00,4.86,4.87,4.82,4.85,297600.0,3.6784,3.686,3.6481,3.6708,297600.0
2008-10-27 11:40:00,4.85,4.89,4.83,4.87,413600.0,3.6708,3.7011,3.6557,3.686,413600.0
2008-10-27 11:50:00,4.86,4.88,4.85,4.87,282200.0,3.6784,3.6935,3.6708,3.686,282200.0
2008-10-27 12:00:00,4.87,4.93,4.87,4.92,324000.0,3.686,3.7314,3.686,3.7238,324000.0
2008-10-27 12:10:00,4.92,4.94,4.9,4.9,439600.0,3.7238,3.739,3.7087,3.7087,439600.0
2008-10-27 12:20:00,4.9,4.91,4.88,4.89,264800.0,3.7087,3.7163,3.6935,3.7011,264800.0
2008-10-27 12:30:00,4.88,4.92,4.87,4.91,193600.0,3.6935,3.7238,3.686,3.7163,193600.0
2008-10-27 12:40:00,4.9,4.95,4.9,4.91,368000.0,3.7087,3.7465,3.7087,3.7163,368000.0
2008-10-27 12:50:00,4.92,4.98,4.91,4.97,436800.0,3.7238,3.7692,3.7163,3.7617,436800.0
2008-10-27 13:00:00,4.97,4.97,4.92,4.93,407200.0,3.7617,3.7617,3.7238,3.7314,407200.0
2008-10-27 13:10:00,4.93,4.95,4.91,4.95,183200.0,3.7314,3.7465,3.7163,3.7465,183200.0
2008-10-27 13:20:00,4.95,4.97,4.93,4.97,263800.0,3.7465,3.7617,3.7314,3.7617,263800.0
2008-10-27 13:30:00,4.97,5.0,4.96,4.97,496800.0,3.7617,3.7844,3.7541,3.7617,496800.0
2008-10-27 13:40:00,4.97,5.0,4.97,4.99,368000.0,3.7617,3.7844,3.7617,3.7768,368000.0
2008-10-27 13:50:00,4.99,4.99,4.95,4.96,178600.0,3.7768,3.7768,3.7465,3.7541,178600.0
2008-10-27 14:00:00,4.96,4.97,4.93,4.95,177400.0,3.7541,3.7617,3.7314,3.7465,177400.0
2008-10-27 14:10:00,4.95,4.96,4.92,4.92,277000.0,3.7465,3.7541,3.7238,3.7238,277000.0
2008-10-27 14:20:00,4.92,4.93,4.88,4.89,305800.0,3.7238,3.7314,3.6935,3.7011,305800.0
2008-10-27 14:30:00,4.89,4.92,4.88,4.9,383400.0,3.7011,3.7238,3.6935,3.7087,383400.0
2008-10-27 14:40:00,4.9,4.93,4.89,4.91,283800.0,3.7087,3.7314,3.7011,3.7163,283800.0
2008-10-27 14:50:00,4.9,4.91,4.86,4.86,541400.0,3.7087,3.7163,3.6784,3.6784,541400.0
2008-10-27 15:00:00,4.87,4.89,4.86,4.87,300600.0,3.686,3.7011,3.6784,3.686,300600.0
2008-10-27 15:10:00,4.87,4.93,4.87,4.9,670800.0,3.686,3.7314,3.686,3.7087,670800.0
2008-10-27 15:20:00,4.9,4.93,4.9,4.93,789600.0,3.7087,3.7314,3.7087,3.7314,789600.0
2008-10-27 15:30:00,4.93,4.96,4.9,4.93,1069200.0,3.7314,3.7541,3.7087,3.7314,1069200.0
2008-10-27 15:40:00,4.93,4.93,4.87,4.9,663200.0,3.7314,3.7314,3.686,3.7087,663200.0
2008-10-27 15:50:00,4.91,4.91,4.8,4.8,1675000.0,3.7163,3.7163,3.633,3.633,1675000.0
2008-10-28 09:30:00,4.95,4.97,4.83,4.87,1155400.0,3.7465,3.7617,3.6557,3.686,1155400.0
2008-10-28 09:40:00,4.87,4.9,4.85,4.88,1016200.0,3.686,3.7087,3.6708,3.6935,1016200.0
2008-10-28 09:50:00,4.89,4.95,4.86,4.9,803400.0,3.7011,3.7465,3.6784,3.7087,803400.0
2008-10-28 10:00:00,4.9,4.9,4.8,4.83,1001600.0,3.7087,3.7087,3.633,3.6557,1001600.0
2008-10-28 10:10:00,4.83,4.84,4.8,4.8,571200.0,3.6557,3.6633,3.633,3.633,571200.0
2008-10-28 10:20:00,4.8,4.84,4.78,4.81,580800.0,3.633,3.6633,3.6179,3.6406,580800.0
2008-10-28 10:30:00,4.81,4.83,4.79,4.8,437200.0,3.6406,3.6557,3.6254,3.633,437200.0
2008-10-28 10:40:00,4.8,4.82,4.79,4.81,696000.0,3.633,3.6481,3.6254,3.6406,696000.0
2008-10-28 10:50:00,4.81,4.82,4.75,4.78,630400.0,3.6406,3.6481,3.5952,3.6179,630400.0
2008-10-28 11:00:00,4.78,4.81,4.75,4.77,619200.0,3.6179,3.6406,3.5952,3.6103,619200.0
2008-10-28 11:10:00,4.77,4.83,4.77,4.82,485400.0,3.6103,3.6557,3.6103,3.6481,485400.0
2008-10-28 11:20:00,4.82,4.83,4.8,4.82,320400.0,3.6481,3.6557,3.633,3.6481,320400.0
2008-10-28 11:30:00,4.82,4.88,4.81,4.87,518800.0,3.6481,3.6935,3.6406,3.686,518800.0
2008-10-28 11:40:00,4.86,4.89,4.85,4.87,375400.0,3.6784,3.7011,3.6708,3.686,375400.0
2008-10-28 11:50:00,4.87,4.87,4.85,4.87,279000.0,3.686,3.686,3.6708,3.686,279000.0
2008-10-28 12:00:00,4.86,4.87,4.83,4.85,306600.0,3.6784,3.686,3.6557,3.6708,306600.0
2008-10-28 12:10:00,4.85,4.87,4.83,4.86,215800.0,3.6708,3.686,3.6557,3.6784,215800.0
2008-10-28 12:20:00,4.86,4.86,4.84,4.86,200800.0,3.6784,3.6784,3.6633,3.6784,200800.0
2008-10-28 12:30:00,4.86,4.9,4.85,4.88,298000.0,3.6784,3.7087,3.6708,3.6935,298000.0
2008-10-28 12:40:00,4.88,4.92,4.87,4.92,335800.0,3.6935,3.7238,3.686,3.7238,335800.0
2008-10-28 12:50:00,4.92,4.93,4.9,4.91,305800.0,3.7238,3.7314,3.7087,3.7163,305800.0
2008-10-28 13:00:00,4.91,4.94,4.9,4.93,344000.0,3.7163,3.739,3.7087,3.7314,344000.0
2008-10-28 13:10:00,4.93,4.96,4.93,4.95,463600.0,3.7314,3.7541,3.7314,3.7465,463600.0
2008-10-28 13:20:00,4.94,4.97,4.94,4.96,360000.0,3.739,3.7617,3.739,3.7541,360000.0
2008-10-28 13:30:00,4.96,4.97,4.95,4.95,261600.0,3.7541,3.7617,3.7465,3.7465,261600.0
2008-10-28 13:40:00,4.95,4.97,4.95,4.96,303800.0,3.7465,3.7617,3.7465,3.7541,303800.0
2008-10-28 13:50:00,4.96,4.96,4.93,4.94,443800.0,3.7541,3.7541,3.7314,3.739,443800.0
2008-10-28 14:00:00,4.94,4.95,4.93,4.94,330200.0,3.739,3.7465,3.7314,3.739,330200.0
2008-10-28 14:10:00,4.94,5.0,4.94,4.99,425600.0,3.739,3.7844,3.739,3.7768,425600.0
2008-10-28 14:20:00,5.0,5.03,4.99,5.03,694000.0,3.7844,3.8071,3.7768,3.8071,694000.0
2008-10-28 14:30:00,5.03,5.06,5.03,5.06,689000.0,3.8071,3.8298,3.8071,3.8298,689000.0
2008-10-28 14:40:00,5.06,5.08,5.05,5.07,884600.0,3.8298,3.8449,3.8222,3.8374,884600.0
2008-10-28 14:50:00,5.08,5.13,5.06,5.12,966600.0,3.8449,3.8828,3.8298,3.8752,966600.0
2008-10-28 15:00:00,5.12,5.13,5.06,5.07,825000.0,3.8752,3.8828,3.8298,3.8374,825000.0
2008-10-28 15:10:00,5.07,5.13,5.07,5.13,783200.0,3.8374,3.8828,3.8374,3.8828,783200.0
2008-10-28 15:20:00,5.13,5.22,5.12,5.21,1366200.0,3.8828,3.9509,3.8752,3.9433,1366200.0
2008-10-28 15:30:00,5.21,5.25,5.15,5.22,1737400.0,3.9433,3.9736,3.8979,3.9509,1737400.0
2008-10-28 15:40:00,5.22,5.31,5.22,5.3,1737200.0,3.9509,4.019,3.9509,4.0114,1737200.0
2008-10-28 15:50:00,5.3,5.45,5.3,5.45,4192800.0,4.0114,4.125,4.0114,4.125,4192800.0
2008-10-29 09:30:00,5.43,5.48,5.33,5.37,1050200.0,4.1098,4.1477,4.0341,4.0644,1050200.0
2008-10-29 09:40:00,5.37,5.46,5.37,5.45,665400.0,4.0644,4.1325,4.0644,4.125,665400.0
2008-10-29 09:50:00,5.45,5.45,5.38,5.42,509200.0,4.125,4.125,4.072,4.1023,509200.0
2008-10-29 10:00:00,5.41,5.49,5.35,5.49,727600.0,4.0947,4.1552,4.0493,4.1552,727600.0
2008-10-29 10:10:00,5.49,5.53,5.47,5.52,560200.0,4.1552,4.1855,4.1401,4.1779,560200.0
2008-10-29 10:20:00,5.52,5.53,5.49,5.51,854000.0,4.1779,4.1855,4.1552,4.1704,854000.0
2008-10-29 10:30:00,5.51,5.52,5.45,5.45,430600.0,4.1704,4.1779,4.125,4.125,430600.0
2008-10-29 10:40:00,5.45,5.45,5.42,5.43,528600.0,4.125,4.125,4.1023,4.1098,528600.0
2008-10-29 10:50:00,5.43,5.46,5.42,5.45,495800.0,4.1098,4.1325,4.1023,4.125,495800.0
2008-10-29 11:00:00,5.45,5.5,5.44,5.49,502200.0,4.125,4.1628,4.1174,4.1552,502200.0
2008-10-29 11:10:00,5.49,5.49,5.46,5.47,486800.0,4.1552,4.1552,4.1325,4.1401,486800.0
2008-10-29 11:20:00,5.47,5.48,5.46,5.47,506800.0,4.1401,4.1477,4.1325,4.1401,506800.0
2008-10-29 11:30:00,5.47,5.48,5.45,5.47,525600.0,4.1401,4.1477,4.125,4.1401,525600.0
2008-10-29 11:40:00,5.47,5.49,5.45,5.49,348800.0,4.1401,4.1552,4.125,4.1552,348800.0
2008-10-29 11:50:00,5.49,5.5,5.49,5.5,469600.0,4.1552,4.1628,4.1552,4.1628,469600.0
2008-10-29 12:00:00,5.5,5.52,5.49,5.52,323800.0,4.1628,4.1779,4.1552,4.1779,323800.0
2008-10-29 12:10:00,5.52,5.53,5.5,5.5,367600.0,4.1779,4.1855,4.1628,4.1628,367600.0
2008-10-29 12:20:00,5.5,5.52,5.49,5.52,470200.0,4.1628,4.1779,4.1552,4.1779,470200.0
2008-10-29 12:30:00,5.52,5.54,5.51,5.54,792600.0,4.1779,4.1931,4.1704,4.1931,792600.0
2008-10-29 12:40:00,5.54,5.55,5.53,5.55,445800.0,4.1931,4.2007,4.1855,4.2007,445800.0
2008-10-29 12:50:00,5.55,5.57,5.54,5.55,440200.0,4.2007,4.2158,4.1931,4.2007,440200.0
2008-10-29 13:00:00,5.55,5.64,5.54,5.62,1704000.0,4.2007,4.2688,4.1931,4.2536,1704000.0
2008-10-29 13:10:00,5.62,5.66,5.62,5.66,524000.0,4.2536,4.2839,4.2536,4.2839,524000.0
2008-10-29 13:20:00,5.66,5.81,5.66,5.77,2596800.0,4.2839,4.3974,4.2839,4.3672,2596800.0
2008-10-29 13:30:00,5.78,5.86,5.77,5.81,1747000.0,4.3747,4.4353,4.3672,4.3974,1747000.0
2008-10-29 13:40:00,5.81,5.82,5.77,5.77,671400.0,4.3974,4.405,4.3672,4.3672,671400.0
2008-10-29 13:50:00,5.77,5.79,5.71,5.71,1224400.0,4.3672,4.3823,4.3218,4.3218,1224400.0
2008-10-29 14:00:00,5.71,5.73,5.64,5.69,751800.0,4.3218,4.3369,4.2688,4.3066,751800.0
2008-10-29 14:10:00,5.69,5.75,5.62,5.7,1299200.0,4.3066,4.352,4.2536,4.3142,1299200.0
2008-10-29 14:20:00,5.7,5.79,5.66,5.68,1838600.0,4.3142,4.3823,4.2839,4.299,1838600.0
2008-10-29 14:30:00,5.68,5.7,5.61,5.68,1148600.0,4.299,4.3142,4.2461,4.299,1148600.0
2008-10-29 14:40:00,5.68,5.75,5.68,5.74,841000.0,4.299,4.352,4.299,4.3445,841000.0
2008-10-29 14:50:00,5.74,5.74,5.65,5.7,1019200.0,4.3445,4.3445,4.2763,4.3142,1019200.0
2008-10-29 15:00:00,5.7,5.74,5.68,5.68,1005600.0,4.3142,4.3445,4.299,4.299,1005600.0
2008-10-29 15:10:00,5.68,5.84,5.67,5.83,1154200.0,4.299,4.4201,4.2915,4.4126,1154200.0
2008-10-29 15:20:00,5.83,5.89,5.82,5.82,1281000.0,4.4126,4.458,4.405,4.405,1281000.0
2008-10-29 15:30:00,5.82,5.87,5.76,5.8,1795200.0,4.405,4.4428,4.3596,4.3899,1795200.0
2008-10-29 15:40:00,5.8,5.91,5.8,5.89,1423400.0,4.3899,4.4731,4.3899,4.458,1423400.0
2008-10-29 15:50:00,5.89,5.91,5.65,5.67,3502400.0,4.458,4.4731,4.2763,4.2915,3502400.0
2008-10-30 09:30:00,5.93,5.94,5.73,5.93,1270600.0,4.4883,4.4958,4.3369,4.4883,1270600.0
2008-10-30 09:40:00,5.92,6.06,5.9,6.05,1413800.0,4.4807,4.5867,4.4656,4.5791,1413800.0
2008-10-30 09:50:00,6.04,6.1,5.96,6.03,1608400.0,4.5715,4.6169,4.511,4.5639,1608400.0
2008-10-30 10:00:00,6.02,6.24,6.02,6.15,1797600.0,4.5564,4.7229,4.5564,4.6548,1797600.0
2008-10-30 10:10:00,6.16,6.2,6.11,6.16,1253600.0,4.6623,4.6926,4.6245,4.6623,1253600.0
2008-10-30 10:20:00,6.17,6.18,6.11,6.11,921000.0,4.6699,4.6775,4.6245,4.6245,921000.0
2008-10-30 10:30:00,6.11,6.14,6.07,6.12,734800.0,4.6245,4.6472,4.5942,4.6321,734800.0
2008-10-30 10:40:00,6.12,6.18,6.12,6.16,1297800.0,4.6321,4.6775,4.6321,4.6623,1297800.0
2008-10-30 10:50:00,6.16,6.22,6.11,6.22,840200.0,4.6623,4.7078,4.6245,4.7078,840200.0
2008-10-30 11:00:00,6.22,6.24,6.2,6.2,1066600.0,4.7078,4.7229,4.6926,4.6926,1066600.0
2008-10-30 11:10:00,6.2,6.24,6.11,6.12,890600.0,4.6926,4.7229,4.6245,4.6321,890600.0
2008-10-30 11:20:00,6.12,6.14,6.1,6.11,854000.0,4.6321,4.6472,4.6169,4.6245,854000.0
2008-10-30 11:30:00,6.1,6.12,6.03,6.06,864200.0,4.6169,4.6321,4.5639,4.5867,864200.0
2008-10-30 11:40:00,6.06,6.09,6.04,6.06,750800.0,4.5867,4.6094,4.5715,4.5867,750800.0
2008-10-30 11:50:00,6.06,6.06,5.99,6.05,932800.0,4.5867,4.5867,4.5337,4.5791,932800.0
2008-10-30 12:00:00,6.06,6.07,6.03,6.06,986600.0,4.5867,4.5942,4.5639,4.5867,986600.0
2008-10-30 12:10:00,6.06,6.08,6.02,6.07,464800.0,4.5867,4.6018,4.5564,4.5942,464800.0
2008-10-30 12:20:00,6.07,6.08,6.04,6.07,526400.0,4.5942,4.6018,4.5715,4.5942,526400.0
2008-10-30 12:30:00,6.07,6.12,6.06,6.09,526600.0,4.5942,4.6321,4.5867,4.6094,526600.0
2008-10-30 12:40:00,6.09,6.12,6.09,6.12,357400.0,4.6094,4.6321,4.6094,4.6321,357400.0
2008-10-30 12:50:00,6.12,6.12,6.07,6.09,333400.0,4.6321,4.6321,4.5942,4.6094,333400.0
2008-10-30 13:00:00,6.08,6.14,6.08,6.14,489200.0,4.6018,4.6472,4.6018,4.6472,489200.0
2008-10-30 13:10:00,6.14,6.2,6.14,6.19,743000.0,4.6472,4.6926,4.6472,4.685,743000.0
2008-10-30 13:20:00,6.2,6.2,6.16,6.16,495600.0,4.6926,4.6926,4.6623,4.6623,495600.0
2008-10-30 13:30:00,6.17,6.21,6.16,6.2,634400.0,4.6699,4.7002,4.6623,4.6926,634400.0
2008-10-30 13:40:00,6.2,6.2,6.14,6.14,491400.0,4.6926,4.6926,4.6472,4.6472,491400.0
2008-10-30 13:50:00,6.14,6.21,6.14,6.2,630800.0,4.6472,4.7002,4.6472,4.6926,630800.0
2008-10-30 14:00:00,6.2,6.23,6.19,6.22,614000.0,4.6926,4.7153,4.685,4.7078,614000.0
2008-10-30 14:10:00,6.22,6.24,6.19,6.21,497000.0,4.7078,4.7229,4.685,4.7002,497000.0
2008-10-30 14:20:00,6.21,6.25,6.19,6.23,779600.0,4.7002,4.7305,4.685,4.7153,779600.0
2008-10-30 14:30:00,6.23,6.27,6.2,6.22,1401200.0,4.7153,4.7456,4.6926,4.7078,1401200.0
2008-10-30 14:40:00,6.22,6.25,6.19,6.25,847800.0,4.7078,4.7305,4.685,4.7305,847800.0
2008-10-30 14:50:00,6.24,6.25,6.19,6.23,630600.0,4.7229,4.7305,4.685,4.7153,630600.0
2008-10-30 15:00:00,6.23,6.28,6.21,6.26,886200.0,4.7153,4.7532,4.7002,4.738,886200.0
2008-10-30 15:10:00,6.26,6.27,6.18,6.2,1172800.0,4.738,4.7456,4.6775,4.6926,1172800.0
2008-10-30 15:20:00,6.2,6.25,6.15,6.22,1105400.0,4.6926,4.7305,4.6548,4.7078,1105400.0
2008-10-30 15:30:00,6.22,6.23,6.14,6.18,1415800.0,4.7078,4.7153,4.6472,4.6775,1415800.0
2008-10-30 15:40:00,6.18,6.23,6.14,6.21,1827600.0,4.6775,4.7153,4.6472,4.7002,1827600.0
2008-10-30 15:50:00,6.21,6.35,6.17,6.31,2935200.0,4.7002,4.8061,4.6699,4.7759,2935200.0
2008-10-31 09:30:00,6.26,6.29,6.15,6.23,883400.0,4.738,4.7607,4.6548,4.7153,883400.0
2008-10-31 09:40:00,6.24,6.25,6.16,6.19,957200.0,4.7229,4.7305,4.6623,4.685,957200.0
2008-10-31 09:50:00,6.19,6.27,6.18,6.26,513600.0,4.685,4.7456,4.6775,4.738,513600.0
2008-10-31 10:00:00,6.26,6.32,6.26,6.29,626600.0,4.738,4.7834,4.738,4.7607,626600.0
2008-10-31 10:10:00,6.29,6.38,6.28,6.37,1158800.0,4.7607,4.8289,4.7532,4.8213,1158800.0
2008-10-31 10:20:00,6.37,6.38,6.33,6.38,503600.0,4.8213,4.8289,4.791,4.8289,503600.0
2008-10-31 10:30:00,6.38,6.45,6.38,6.43,712800.0,4.8289,4.8818,4.8289,4.8667,712800.0
2008-10-31 10:40:00,6.43,6.43,6.42,6.43,695800.0,4.8667,4.8667,4.8591,4.8667,695800.0
2008-10-31 10:50:00,6.43,6.49,6.41,6.48,1156000.0,4.8667,4.9121,4.8516,4.9045,1156000.0
2008-10-31 11:00:00,6.48,6.51,6.47,6.5,1921400.0,4.9045,4.9272,4.897,4.9197,1921400.0
2008-10-31 11:10:00,6.5,6.58,6.49,6.57,1354200.0,4.9197,4.9802,4.9121,4.9727,1354200.0
2008-10-31 11:20:00,6.57,6.57,6.44,6.47,990600.0,4.9727,4.9727,4.8743,4.897,990600.0
2008-10-31 11:30:00,6.46,6.49,6.42,6.43,761400.0,4.8894,4.9121,4.8591,4.8667,761400.0
2008-10-31 11:40:00,6.43,6.47,6.38,6.38,480600.0,4.8667,4.897,4.8289,4.8289,480600.0
2008-10-31 11:50:00,6.39,6.41,6.36,6.39,1467400.0,4.8364,4.8516,4.8137,4.8364,1467400.0
2008-10-31 12:00:00,6.4,6.42,6.37,6.4,2035600.0,4.844,4.8591,4.8213,4.844,2035600.0
2008-10-31 12:10:00,6.39,6.41,6.33,6.37,1150200.0,4.8364,4.8516,4.791,4.8213,1150200.0
2008-10-31 12:20:00,6.38,6.43,6.35,6.41,775600.0,4.8289,4.8667,4.8061,4.8516,775600.0
2008-10-31 12:30:00,6.41,6.42,6.39,6.41,351400.0,4.8516,4.8591,4.8364,4.8516,351400.0
2008-10-31 12:40:00,6.42,6.43,6.41,6.43,130800.0,4.8591,4.8667,4.8516,4.8667,130800.0
2008-10-31 12:50:00,6.43,6.43,6.42,6.43,209200.0,4.8667,4.8667,4.8591,4.8667,209200.0
2008-10-31 13:00:00,6.42,6.43,6.42,6.42,128600.0,4.8591,4.8667,4.8591,4.8591,128600.0
2008-10-31 13:10:00,6.42,6.43,6.4,6.43,239400.0,4.8591,4.8667,4.844,4.8667,239400.0
2008-10-31 13:20:00,6.42,6.51,6.42,6.5,631000.0,4.8591,4.9272,4.8591,4.9197,631000.0
2008-10-31 13:30:00,6.51,6.56,6.5,6.5,1029800.0,4.9272,4.9651,4.9197,4.9197,1029800.0
2008-10-31 13:40:00,6.5,6.53,6.5,6.52,247400.0,4.9197,4.9424,4.9197,4.9348,247400.0
2008-10-31 13:50:00,6.52,6.53,6.5,6.52,449000.0,4.9348,4.9424,4.9197,4.9348,449000.0
2008-10-31 14:00:00,6.52,6.57,6.51,6.55,397200.0,4.9348,4.9727,4.9272,4.9575,397200.0
2008-10-31 14:10:00,6.55,6.56,6.43,6.43,690200.0,4.9575,4.9651,4.8667,4.8667,690200.0
2008-10-31 14:20:00,6.43,6.48,6.43,6.47,505000.0,4.8667,4.9045,4.8667,4.897,505000.0
2008-10-31 14:30:00,6.47,6.51,6.44,6.5,404200.0,4.897,4.9272,4.8743,4.9197,404200.0
2008-10-31 14:40:00,6.5,6.51,6.47,6.47,442000.0,4.9197,4.9272,4.897,4.897,442000.0
2008-10-31 14:50:00,6.48,6.54,6.48,6.54,525000.0,4.9045,4.95,4.9045,4.95,525000.0
2008-10-31 15:00:00,6.54,6.59,6.53,6.58,1082400.0,4.95,4.9878,4.9424,4.9802,1082400.0
2008-10-31 15:10:00,6.58,6.59,6.55,6.57,1209400.0,4.9802,4.9878,4.9575,4.9727,1209400.0
2008-10-31 15:20:00,6.57,6.58,6.46,6.48,1039800.0,4.9727,4.9802,4.8894,4.9045,1039800.0
2008-10-31 15:30:00,6.47,6.56,6.47,6.56,1332200.0,4.897,4.9651,4.897,4.9651,1332200.0
2008-10-31 15:40:00,6.56,6.57,6.43,6.52,2118400.0,4.9651,4.9727,4.8667,4.9348,2118400.0
2008-10-31 15:50:00,6.52,6.58,6.48,6.57,2992400.0,4.9348,4.9802,4.9045,4.9727,2992400.0
2008-11-03 09:30:00,6.34,6.58,6.33,6.53,797600.0,4.7986,4.9802,4.791,4.9424,797600.0
2008-11-03 09:40:00,6.53,6.54,6.46,6.48,1684600.0,4.9424,4.95,4.8894,4.9045,1684600.0
2008-11-03 09:50:00,6.48,6.49,6.4,6.41,900000.0,4.9045,4.9121,4.844,4.8516,900000.0
2008-11-03 10:00:00,6.41,6.43,6.35,6.43,1344000.0,4.8516,4.8667,4.8061,4.8667,1344000.0
2008-11-03 10:10:00,6.43,6.49,6.42,6.46,527400.0,4.8667,4.9121,4.8591,4.8894,527400.0
2008-11-03 10:20:00,6.47,6.47,6.41,6.41,432800.0,4.897,4.897,4.8516,4.8516,432800.0
2008-11-03 10:30:00,6.41,6.43,6.36,6.43,898400.0,4.8516,4.8667,4.8137,4.8667,898400.0
2008-11-03 10:40:00,6.43,6.45,6.4,6.43,503800.0,4.8667,4.8818,4.844,4.8667,503800.0
2008-11-03 10:50:00,6.43,6.46,6.41,6.41,496200.0,4.8667,4.8894,4.8516,4.8516,496200.0
2008-11-03 11:00:00,6.41,6.43,6.34,6.37,875600.0,4.8516,4.8667,4.7986,4.8213,875600.0
2008-11-03 11:10:00,6.37,6.37,6.33,6.35,556600.0,4.8213,4.8213,4.791,4.8061,556600.0
2008-11-03 11:20:00,6.35,6.38,6.35,6.36,285800.0,4.8061,4.8289,4.8061,4.8137,285800.0
2008-11-03 11:30:00,6.36,6.37,6.34,6.34,213200.0,4.8137,4.8213,4.7986,4.7986,213200.0
2008-11-03 11:40:00,6.34,6.34,6.3,6.3,320200.0,4.7986,4.7986,4.7683,4.7683,320200.0
2008-11-03 11:50:00,6.3,6.35,6.28,6.32,365400.0,4.7683,4.8061,4.7532,4.7834,365400.0
2008-11-03 12:00:00,6.32,6.36,6.32,6.35,290800.0,4.7834,4.8137,4.7834,4.8061,290800.0
2008-11-03 12:10:00,6.36,6.38,6.35,6.37,373600.0,4.8137,4.8289,4.8061,4.8213,373600.0
2008-11-03 12:20:00,6.37,6.38,6.36,6.36,280000.0,4.8213,4.8289,4.8137,4.8137,280000.0
2008-11-03 12:30:00,6.36,6.37,6.36,6.36,161800.0,4.8137,4.8213,4.8137,4.8137,161800.0
2008-11-03 12:40:00,6.36,6.37,6.32,6.32,368600.0,4.8137,4.8213,4.7834,4.7834,368600.0
2008-11-03 12:50:00,6.32,6.33,6.31,6.32,216400.0,4.7834,4.791,4.7759,4.7834,216400.0
2008-11-03 13:00:00,6.31,6.35,6.31,6.35,180600.0,4.7759,4.8061,4.7759,4.8061,180600.0
2008-11-03 13:10:00,6.35,6.36,6.33,6.34,138200.0,4.8061,4.8137,4.791,4.7986,138200.0
2008-11-03 13:20:00,6.34,6.37,6.33,6.37,281600.0,4.7986,4.8213,4.791,4.8213,281600.0
2008-11-03 13:30:00,6.37,6.37,6.32,6.35,280000.0,4.8213,4.8213,4.7834,4.8061,280000.0
2008-11-03 13:40:00,6.35,6.35,6.33,6.35,198600.0,4.8061,4.8061,4.791,4.8061,198600.0
2008-11-03 13:50:00,6.34,6.38,6.33,6.34,954800.0,4.7986,4.8289,4.791,4.7986,954800.0
2008-11-03 14:00:00,6.34,6.34,6.31,6.32,647400.0,4.7986,4.7986,4.7759,4.7834,647400.0
2008-11-03 14:10:00,6.33,6.33,6.25,6.27,517800.0,4.791,4.791,4.7305,4.7456,517800.0
2008-11-03 14:20:00,6.27,6.28,6.24,6.28,876000.0,4.7456,4.7532,4.7229,4.7532,876000.0
2008-11-03 14:30:00,6.28,6.28,6.25,6.26,914800.0,4.7532,4.7532,4.7305,4.738,914800.0
2008-11-03 14:40:00,6.25,6.3,6.24,6.29,689800.0,4.7305,4.7683,4.7229,4.7607,689800.0
2008-11-03 14:50:00,6.29,6.29,6.26,6.27,596400.0,4.7607,4.7607,4.738,4.7456,596400.0
2008-11-03 15:00:00,6.27,6.28,6.23,6.23,722200.0,4.7456,4.7532,4.7153,4.7153,722200.0
2008-11-03 15:10:00,6.23,6.27,6.22,6.26,613000.0,4.7153,4.7456,4.7078,4.738,613000.0
2008-11-03 15:20:00,6.26,6.26,6.22,6.25,578800.0,4.738,4.738,4.7078,4.7305,578800.0
2008-11-03 15:30:00,6.25,6.26,6.25,6.26,780200.0,4.7305,4.738,4.7305,4.738,780200.0
2008-11-03 15:40:00,6.26,6.27,6.25,6.26,1294000.0,4.738,4.7456,4.7305,4.738,1294000.0
2008-11-03 15:50:00,6.27,6.27,6.24,6.27,1974200.0,4.7456,4.7456,4.7229,4.7456,1974200.0
2008-11-04 09:30:00,6.43,6.49,6.31,6.33,984800.0,4.8667,4.9121,4.7759,4.791,984800.0
2008-11-04 09:40:00,6.33,6.38,6.31,6.34,600200.0,4.791,4.8289,4.7759,4.7986,600200.0
2008-11-04 09:50:00,6.34,6.36,6.3,6.32,513200.0,4.7986,4.8137,4.7683,4.7834,513200.0
2008-11-04 10:00:00,6.32,6.39,6.3,6.38,536200.0,4.7834,4.8364,4.7683,4.8289,536200.0
2008-11-04 10:10:00,6.38,6.41,6.34,6.38,509600.0,4.8289,4.8516,4.7986,4.8289,509600.0
2008-11-04 10:20:00,6.38,6.39,6.35,6.39,469600.0,4.8289,4.8364,4.8061,4.8364,469600.0
2008-11-04 10:30:00,6.39,6.43,6.39,6.43,358200.0,4.8364,4.8667,4.8364,4.8667,358200.0
2008-11-04 10:40:00,6.43,6.46,6.4,6.46,445400.0,4.8667,4.8894,4.844,4.8894,445400.0
2008-11-04 10:50:00,6.46,6.46,6.41,6.41,690400.0,4.8894,4.8894,4.8516,4.8516,690400.0
2008-11-04 11:00:00,6.41,6.45,6.4,6.42,620600.0,4.8516,4.8818,4.844,4.8591,620600.0
2008-11-04 11:10:00,6.42,6.43,6.39,6.39,541800.0,4.8591,4.8667,4.8364,4.8364,541800.0
2008-11-04 11:20:00,6.39,6.4,6.37,6.39,336000.0,4.8364,4.844,4.8213,4.8364,336000.0
2008-11-04 11:30:00,6.39,6.4,6.37,6.38,297200.0,4.8364,4.844,4.8213,4.8289,297200.0
2008-11-04 11:40:00,6.39,6.41,6.39,6.41,373000.0,4.8364,4.8516,4.8364,4.8516,373000.0
2008-11-04 11:50:00,6.41,6.44,6.39,6.4,824800.0,4.8516,4.8743,4.8364,4.844,824800.0
2008-11-04 12:00:00,6.39,6.4,6.33,6.34,863400.0,4.8364,4.844,4.791,4.7986,863400.0
2008-11-04 12:10:00,6.33,6.34,6.29,6.31,825400.0,4.791,4.7986,4.7607,4.7759,825400.0
2008-11-04 12:20:00,6.32,6.33,6.26,6.27,639800.0,4.7834,4.791,4.738,4.7456,639800.0
2008-11-04 12:30:00,6.27,6.28,6.24,6.24,575200.0,4.7456,4.7532,4.7229,4.7229,575200.0
2008-11-04 12:40:00,6.24,6.24,6.2,6.23,995400.0,4.7229,4.7229,4.6926,4.7153,995400.0
2008-11-04 12:50:00,6.23,6.24,6.22,6.24,310800.0,4.7153,4.7229,4.7078,4.7229,310800.0
2008-11-04 13:00:00,6.24,6.25,6.17,6.18,977800.0,4.7229,4.7305,4.6699,4.6775,977800.0
2008-11-04 13:10:00,6.18,6.18,6.15,6.18,552600.0,4.6775,4.6775,4.6548,4.6775,552600.0
2008-11-04 13:20:00,6.18,6.18,6.16,6.17,588200.0,4.6775,4.6775,4.6623,4.6699,588200.0
2008-11-04 13:30:00,6.17,6.17,6.1,6.11,1058400.0,4.6699,4.6699,4.6169,4.6245,1058400.0
2008-11-04 13:40:00,6.11,6.12,6.06,6.1,1667600.0,4.6245,4.6321,4.5867,4.6169,1667600.0
2008-11-04 13:50:00,6.1,6.15,6.09,6.14,445800.0,4.6169,4.6548,4.6094,4.6472,445800.0
2008-11-04 14:00:00,6.14,6.14,6.08,6.09,359600.0,4.6472,4.6472,4.6018,4.6094,359600.0
2008-11-04 14:10:00,6.1,6.13,6.1,6.13,562600.0,4.6169,4.6396,4.6169,4.6396,562600.0
2008-11-04 14:20:00,6.13,6.16,6.13,6.15,514200.0,4.6396,4.6623,4.6396,4.6548,514200.0
2008-11-04 14:30:00,6.15,6.16,6.13,6.14,854200.0,4.6548,4.6623,4.6396,4.6472,854200.0
2008-11-04 14:40:00,6.14,6.15,6.12,6.13,757800.0,4.6472,4.6548,4.6321,4.6396,757800.0
2008-11-04 14:50:00,6.13,6.15,6.11,6.14,620800.0,4.6396,4.6548,4.6245,4.6472,620800.0
2008-11-04 15:00:00,6.14,6.15,6.11,6.11,580600.0,4.6472,4.6548,4.6245,4.6245,580600.0
2008-11-04 15:10:00,6.11,6.15,6.1,6.15,545200.0,4.6245,4.6548,4.6169,4.6548,545200.0
2008-11-04 15:20:00,6.15,6.16,6.13,6.15,597800.0,4.6548,4.6623,4.6396,4.6548,597800.0
2008-11-04 15:30:00,6.15,6.2,6.15,6.19,1598400.0,4.6548,4.6926,4.6548,4.685,1598400.0
2008-11-04 15:40:00,6.2,6.22,6.18,6.21,1972200.0,4.6926,4.7078,4.6775,4.7002,1972200.0
2008-11-04 15:50:00,6.21,6.24,6.17,6.22,3221400.0,4.7002,4.7229,4.6699,4.7078,3221400.0
2008-11-05 09:30:00,6.14,6.19,6.13,6.17,523800.0,4.6472,4.685,4.6396,4.6699,523800.0
2008-11-05 09:40:00,6.17,6.18,6.11,6.13,441600.0,4.6699,4.6775,4.6245,4.6396,441600.0
2008-11-05 09:50:00,6.13,6.14,6.11,6.12,491200.0,4.6396,4.6472,4.6245,4.6321,491200.0
2008-11-05 10:00:00,6.12,6.18,6.11,6.15,590800.0,4.6321,4.6775,4.6245,4.6548,590800.0
2008-11-05 10:10:00,6.15,6.18,6.13,6.18,392600.0,4.6548,4.6775,4.6396,4.6775,392600.0
2008-11-05 10:20:00,6.18,6.2,6.18,6.2,254200.0,4.6775,4.6926,4.6775,4.6926,254200.0
2008-11-05 10:30:00,6.2,6.23,6.2,6.22,454400.0,4.6926,4.7153,4.6926,4.7078,454400.0
2008-11-05 10:40:00,6.22,6.25,6.22,6.25,378200.0,4.7078,4.7305,4.7078,4.7305,378200.0
2008-11-05 10:50:00,6.25,6.25,6.2,6.2,345800.0,4.7305,4.7305,4.6926,4.6926,345800.0
2008-11-05 11:00:00,6.2,6.23,6.2,6.22,246200.0,4.6926,4.7153,4.6926,4.7078,246200.0
2008-11-05 11:10:00,6.22,6.23,6.17,6.17,824200.0,4.7078,4.7153,4.6699,4.6699,824200.0
2008-11-05 11:20:00,6.17,6.17,6.13,6.13,344800.0,4.6699,4.6699,4.6396,4.6396,344800.0
2008-11-05 11:30:00,6.13,6.13,6.11,6.12,208200.0,4.6396,4.6396,4.6245,4.6321,208200.0
2008-11-05 11:40:00,6.12,6.12,6.08,6.08,303000.0,4.6321,4.6321,4.6018,4.6018,303000.0
2008-11-05 11:50:00,6.09,6.1,6.05,6.05,530000.0,4.6094,4.6169,4.5791,4.5791,530000.0
2008-11-05 12:00:00,6.06,6.09,6.05,6.09,401000.0,4.5867,4.6094,4.5791,4.6094,401000.0
2008-11-05 12:10:00,6.08,6.08,6.03,6.05,386000.0,4.6018,4.6018,4.5639,4.5791,386000.0
2008-11-05 12:20:00,6.04,6.05,5.99,5.99,712800.0,4.5715,4.5791,4.5337,4.5337,712800.0
2008-11-05 12:30:00,5.99,6.0,5.97,5.98,753200.0,4.5337,4.5412,4.5185,4.5261,753200.0
2008-11-05 12:40:00,5.98,6.01,5.95,6.0,432400.0,4.5261,4.5488,4.5034,4.5412,432400.0
2008-11-05 12:50:00,6.0,6.03,5.98,6.02,333600.0,4.5412,4.5639,4.5261,4.5564,333600.0
2008-11-05 13:00:00,6.02,6.04,6.0,6.04,325200.0,4.5564,4.5715,4.5412,4.5715,325200.0
2008-11-05 13:10:00,6.04,6.05,6.03,6.04,139200.0,4.5715,4.5791,4.5639,4.5715,139200.0
2008-11-05 13:20:00,6.03,6.04,5.98,5.99,548600.0,4.5639,4.5715,4.5261,4.5337,548600.0
2008-11-05 13:30:00,5.99,6.0,5.96,5.98,355400.0,4.5337,4.5412,4.511,4.5261,355400.0
2008-11-05 13:40:00,5.98,6.01,5.97,5.99,261200.0,4.5261,4.5488,4.5185,4.5337,261200.0
2008-11-05 13:50:00,5.99,5.99,5.95,5.97,205400.0,4.5337,4.5337,4.5034,4.5185,205400.0
2008-11-05 14:00:00,5.96,5.98,5.93,5.94,267600.0,4.511,4.5261,4.4883,4.4958,267600.0
2008-11-05 14:10:00,5.94,5.96,5.93,5.93,241200.0,4.4958,4.511,4.4883,4.4883,241200.0
2008-11-05 14:20:00,5.93,5.94,5.91,5.93,371600.0,4.4883,4.4958,4.4731,4.4883,371600.0
2008-11-05 14:30:00,5.93,5.97,5.91,5.96,445800.0,4.4883,4.5185,4.4731,4.511,445800.0
2008-11-05 14:40:00,5.96,5.98,5.96,5.96,308600.0,4.511,4.5261,4.511,4.511,308600.0
2008-11-05 14:50:00,5.97,6.0,5.95,5.98,361600.0,4.5185,4.5412,4.5034,4.5261,361600.0
2008-11-05 15:00:00,5.97,6.0,5.96,5.96,321600.0,4.5185,4.5412,4.511,4.511,321600.0
2008-11-05 15:10:00,5.96,5.96,5.91,5.92,375400.0,4.511,4.511,4.4731,4.4807,375400.0
2008-11-05 15:20:00,5.92,5.93,5.89,5.92,497600.0,4.4807,4.4883,4.458,4.4807,497600.0
2008-11-05 15:30:00,5.92,5.92,5.82,5.83,798600.0,4.4807,4.4807,4.405,4.4126,798600.0
2008-11-05 15:40:00,5.83,5.93,5.82,5.9,1037200.0,4.4126,4.4883,4.405,4.4656,1037200.0
2008-11-05 15:50:00,5.9,5.91,5.82,5.85,2199600.0,4.4656,4.4731,4.405,4.4277,2199600.0
2008-11-06 09:30:00,5.8,5.88,5.68,5.86,1104400.0,4.3899,4.4504,4.299,4.4353,1104400.0
2008-11-06 09:40:00,5.86,5.87,5.81,5.83,649800.0,4.4353,4.4428,4.3974,4.4126,649800.0
2008-11-06 09:50:00,5.84,5.84,5.75,5.76,917000.0,4.4201,4.4201,4.352,4.3596,917000.0
2008-11-06 10:00:00,5.75,5.75,5.66,5.75,851600.0,4.352,4.352,4.2839,4.352,851600.0
2008-11-06 10:10:00,5.75,5.76,5.72,5.74,1038800.0,4.352,4.3596,4.3293,4.3445,1038800.0
2008-11-06 10:20:00,5.74,5.75,5.68,5.69,505600.0,4.3445,4.352,4.299,4.3066,505600.0
2008-11-06 10:30:00,5.7,5.7,5.67,5.67,368600.0,4.3142,4.3142,4.2915,4.2915,368600.0
2008-11-06 10:40:00,5.67,5.67,5.6,5.64,579200.0,4.2915,4.2915,4.2385,4.2688,579200.0
2008-11-06 10:50:00,5.64,5.68,5.62,5.68,514000.0,4.2688,4.299,4.2536,4.299,514000.0
2008-11-06 11:00:00,5.68,5.7,5.64,5.64,520200.0,4.299,4.3142,4.2688,4.2688,520200.0
2008-11-06 11:10:00,5.64,5.65,5.63,5.65,426400.0,4.2688,4.2763,4.2612,4.2763,426400.0
2008-11-06 11:20:00,5.65,5.67,5.63,5.67,411400.0,4.2763,4.2915,4.2612,4.2915,411400.0
2008-11-06 11:30:00,5.67,5.69,5.62,5.64,523000.0,4.2915,4.3066,4.2536,4.2688,523000.0
2008-11-06 11:40:00,5.64,5.68,5.63,5.66,399400.0,4.2688,4.299,4.2612,4.2839,399400.0
2008-11-06 11:50:00,5.66,5.68,5.64,5.66,270000.0,4.2839,4.299,4.2688,4.2839,270000.0
2008-11-06 12:00:00,5.66,5.68,5.63,5.65,390400.0,4.2839,4.299,4.2612,4.2763,390400.0
2008-11-06 12:10:00,5.65,5.67,5.63,5.64,216800.0,4.2763,4.2915,4.2612,4.2688,216800.0
2008-11-06 12:20:00,5.64,5.65,5.61,5.61,316600.0,4.2688,4.2763,4.2461,4.2461,316600.0
2008-11-06 12:30:00,5.61,5.62,5.6,5.6,277000.0,4.2461,4.2536,4.2385,4.2385,277000.0
2008-11-06 12:40:00,5.6,5.63,5.59,5.63,446400.0,4.2385,4.2612,4.2309,4.2612,446400.0
2008-11-06 12:50:00,5.63,5.64,5.6,5.6,315400.0,4.2612,4.2688,4.2385,4.2385,315400.0
2008-11-06 13:00:00,5.61,5.61,5.55,5.58,492600.0,4.2461,4.2461,4.2007,4.2234,492600.0
2008-11-06 13:10:00,5.58,5.58,5.54,5.56,319000.0,4.2234,4.2234,4.1931,4.2082,319000.0
2008-11-06 13:20:00,5.56,5.62,5.56,5.6,535600.0,4.2082,4.2536,4.2082,4.2385,535600.0
2008-11-06 13:30:00,5.6,5.61,5.56,5.57,398400.0,4.2385,4.2461,4.2082,4.2158,398400.0
2008-11-06 13:40:00,5.57,5.57,5.54,5.56,539800.0,4.2158,4.2158,4.1931,4.2082,539800.0
2008-11-06 13:50:00,5.56,5.63,5.56,5.63,623000.0,4.2082,4.2612,4.2082,4.2612,623000.0
2008-11-06 14:00:00,5.63,5.68,5.61,5.66,457600.0,4.2612,4.299,4.2461,4.2839,457600.0
2008-11-06 14:10:00,5.66,5.68,5.61,5.65,532600.0,4.2839,4.299,4.2461,4.2763,532600.0
2008-11-06 14:20:00,5.65,5.65,5.59,5.61,555400.0,4.2763,4.2763,4.2309,4.2461,555400.0
2008-11-06 14:30:00,5.61,5.68,5.6,5.67,595000.0,4.2461,4.299,4.2385,4.2915,595000.0
2008-11-06 14:40:00,5.67,5.68,5.64,5.68,878800.0,4.2915,4.299,4.2688,4.299,878800.0
2008-11-06 14:50:00,5.68,5.7,5.64,5.65,603000.0,4.299,4.3142,4.2688,4.2763,603000.0
2008-11-06 15:00:00,5.65,5.66,5.58,5.59,505400.0,4.2763,4.2839,4.2234,4.2309,505400.0
2008-11-06 15:10:00,5.59,5.62,5.57,5.61,619000.0,4.2309,4.2536,4.2158,4.2461,619000.0
2008-11-06 15:20:00,5.61,5.62,5.55,5.57,519200.0,4.2461,4.2536,4.2007,4.2158,519200.0
2008-11-06 15:30:00,5.57,5.6,5.53,5.53,960000.0,4.2158,4.2385,4.1855,4.1855,960000.0
2008-11-06 15:40:00,5.53,5.62,5.53,5.58,1275000.0,4.1855,4.2536,4.1855,4.2234,1275000.0
2008-11-06 15:50:00,5.58,5.58,5.52,5.56,2263600.0,4.2234,4.2234,4.1779,4.2082,2263600.0
2008-11-07 09:30:00,5.5,5.6,5.46,5.6,1236200.0,4.1628,4.2385,4.1325,4.2385,1236200.0
2008-11-07 09:40:00,5.6,5.6,5.5,5.53,596400.0,4.2385,4.2385,4.1628,4.1855,596400.0
2008-11-07 09:50:00,5.53,5.56,5.49,5.53,528000.0,4.1855,4.2082,4.1552,4.1855,528000.0
2008-11-07 10:00:00,5.53,5.6,5.53,5.57,504400.0,4.1855,4.2385,4.1855,4.2158,504400.0
2008-11-07 10:10:00,5.57,5.6,5.53,5.53,601200.0,4.2158,4.2385,4.1855,4.1855,601200.0
2008-11-07 10:20:00,5.53,5.62,5.52,5.57,466800.0,4.1855,4.2536,4.1779,4.2158,466800.0
2008-11-07 10:30:00,5.57,5.62,5.57,5.62,389600.0,4.2158,4.2536,4.2158,4.2536,389600.0
2008-11-07 10:40:00,5.61,5.62,5.55,5.56,562200.0,4.2461,4.2536,4.2007,4.2082,562200.0
2008-11-07 10:50:00,5.55,5.57,5.51,5.52,330200.0,4.2007,4.2158,4.1704,4.1779,330200.0
2008-11-07 11:00:00,5.53,5.54,5.46,5.46,720400.0,4.1855,4.1931,4.1325,4.1325,720400.0
2008-11-07 11:10:00,5.46,5.49,5.45,5.46,718600.0,4.1325,4.1552,4.125,4.1325,718600.0
2008-11-07 11:20:00,5.47,5.47,5.39,5.42,815800.0,4.1401,4.1401,4.0796,4.1023,815800.0
2008-11-07 11:30:00,5.42,5.43,5.4,5.4,565200.0,4.1023,4.1098,4.0871,4.0871,565200.0
2008-11-07 11:40:00,5.4,5.43,5.38,5.42,481800.0,4.0871,4.1098,4.072,4.1023,481800.0
2008-11-07 11:50:00,5.41,5.46,5.4,5.46,661200.0,4.0947,4.1325,4.0871,4.1325,661200.0
2008-11-07 12:00:00,5.46,5.52,5.46,5.51,544000.0,4.1325,4.1779,4.1325,4.1704,544000.0
2008-11-07 12:10:00,5.51,5.52,5.5,5.5,405600.0,4.1704,4.1779,4.1628,4.1628,405600.0
2008-11-07 12:20:00,5.5,5.53,5.5,5.52,1343000.0,4.1628,4.1855,4.1628,4.1779,1343000.0
2008-11-07 12:30:00,5.52,5.52,5.46,5.47,454400.0,4.1779,4.1779,4.1325,4.1401,454400.0
2008-11-07 12:40:00,5.47,5.48,5.46,5.47,347400.0,4.1401,4.1477,4.1325,4.1401,347400.0
2008-11-07 12:50:00,5.47,5.48,5.45,5.47,665600.0,4.1401,4.1477,4.125,4.1401,665600.0
2008-11-07 13:00:00,5.47,5.48,5.46,5.46,277800.0,4.1401,4.1477,4.1325,4.1325,277800.0
2008-11-07 13:10:00,5.46,5.47,5.43,5.43,601000.0,4.1325,4.1401,4.1098,4.1098,601000.0
2008-11-07 13:20:00,5.43,5.43,5.36,5.37,2139200.0,4.1098,4.1098,4.0568,4.0644,2139200.0
2008-11-07 13:30:00,5.37,5.37,5.35,5.36,888000.0,4.0644,4.0644,4.0493,4.0568,888000.0
2008-11-07 13:40:00,5.37,5.37,5.33,5.35,647800.0,4.0644,4.0644,4.0341,4.0493,647800.0
2008-11-07 13:50:00,5.34,5.35,5.31,5.33,798000.0,4.0417,4.0493,4.019,4.0341,798000.0
2008-11-07 14:00:00,5.33,5.33,5.3,5.3,688400.0,4.0341,4.0341,4.0114,4.0114,688400.0
2008-11-07 14:10:00,5.31,5.32,5.3,5.31,421200.0,4.019,4.0266,4.0114,4.019,421200.0
2008-11-07 14:20:00,5.31,5.31,5.26,5.28,777200.0,4.019,4.019,3.9812,3.9963,777200.0
2008-11-07 14:30:00,5.28,5.31,5.27,5.31,631200.0,3.9963,4.019,3.9887,4.019,631200.0
2008-11-07 14:40:00,5.31,5.31,5.27,5.27,785000.0,4.019,4.019,3.9887,3.9887,785000.0
2008-11-07 14:50:00,5.27,5.29,5.22,5.22,1257600.0,3.9887,4.0039,3.9509,3.9509,1257600.0
2008-11-07 15:00:00,5.22,5.25,5.2,5.21,1105600.0,3.9509,3.9736,3.9357,3.9433,1105600.0
2008-11-07 15:10:00,5.21,5.23,5.16,5.17,1242800.0,3.9433,3.9585,3.9055,3.913,1242800.0
2008-11-07 15:20:00,5.17,5.18,5.14,5.16,1424200.0,3.913,3.9206,3.8903,3.9055,1424200.0
2008-11-07 15:30:00,5.16,5.21,5.14,5.21,1547000.0,3.9055,3.9433,3.8903,3.9433,1547000.0
2008-11-07 15:40:00,5.21,5.25,5.21,5.23,1388000.0,3.9433,3.9736,3.9433,3.9585,1388000.0
2008-11-07 15:50:00,5.23,5.28,5.21,5.28,2285200.0,3.9585,3.9963,3.9433,3.9963,2285200.0
2008-11-10 09:30:00,5.5,5.5,5.37,5.38,741400.0,4.1628,4.1628,4.0644,4.072,741400.0
2008-11-10 09:40:00,5.37,5.37,5.27,5.28,707800.0,4.0644,4.0644,3.9887,3.9963,707800.0
2008-11-10 09:50:00,5.27,5.27,5.2,5.23,903400.0,3.9887,3.9887,3.9357,3.9585,903400.0
2008-11-10 10:00:00,5.23,5.3,5.23,5.28,629000.0,3.9585,4.0114,3.9585,3.9963,629000.0
2008-11-10 10:10:00,5.29,5.3,5.22,5.23,970600.0,4.0039,4.0114,3.9509,3.9585,970600.0
2008-11-10 10:20:00,5.24,5.25,5.2,5.25,726400.0,3.966,3.9736,3.9357,3.9736,726400.0
2008-11-10 10:30:00,5.25,5.25,5.23,5.24,548000.0,3.9736,3.9736,3.9585,3.966,548000.0
2008-11-10 10:40:00,5.24,5.26,5.23,5.24,499000.0,3.966,3.9812,3.9585,3.966,499000.0
2008-11-10 10:50:00,5.24,5.25,5.23,5.25,296200.0,3.966,3.9736,3.9585,3.9736,296200.0
2008-11-10 11:00:00,5.24,5.25,5.15,5.17,1114600.0,3.966,3.9736,3.8979,3.913,1114600.0
2008-11-10 11:10:00,5.17,5.18,5.15,5.15,698200.0,3.913,3.9206,3.8979,3.8979,698200.0
2008-11-10 11:20:00,5.14,5.16,5.1,5.11,1615400.0,3.8903,3.9055,3.8601,3.8676,1615400.0
2008-11-10 11:30:00,5.11,5.13,5.09,5.11,534000.0,3.8676,3.8828,3.8525,3.8676,534000.0
2008-11-10 11:40:00,5.11,5.12,5.04,5.04,853400.0,3.8676,3.8752,3.8146,3.8146,853400.0
2008-11-10 11:50:00,5.04,5.07,5.02,5.02,975200.0,3.8146,3.8374,3.7995,3.7995,975200.0
2008-11-10 12:00:00,5.02,5.03,5.01,5.03,775000.0,3.7995,3.8071,3.7919,3.8071,775000.0
2008-11-10 12:10:00,5.03,5.05,5.02,5.04,474800.0,3.8071,3.8222,3.7995,3.8146,474800.0
2008-11-10 12:20:00,5.05,5.05,5.0,5.01,566600.0,3.8222,3.8222,3.7844,3.7919,566600.0
2008-11-10 12:30:00,5.01,5.04,4.99,5.0,1037200.0,3.7919,3.8146,3.7768,3.7844,1037200.0
2008-11-10 12:40:00,5.01,5.02,4.98,4.98,415000.0,3.7919,3.7995,3.7692,3.7692,415000.0
2008-11-10 12:50:00,4.98,5.0,4.97,4.98,630000.0,3.7692,3.7844,3.7617,3.7692,630000.0
2008-11-10 13:00:00,4.98,5.0,4.96,4.99,408200.0,3.7692,3.7844,3.7541,3.7768,408200.0
2008-11-10 13:10:00,4.99,5.04,4.99,5.04,372000.0,3.7768,3.8146,3.7768,3.8146,372000.0
2008-11-10 13:20:00,5.04,5.07,5.02,5.07,764600.0,3.8146,3.8374,3.7995,3.8374,764600.0
2008-11-10 13:30:00,5.07,5.1,5.06,5.09,435800.0,3.8374,3.8601,3.8298,3.8525,435800.0
2008-11-10 13:40:00,5.1,5.1,5.04,5.05,667600.0,3.8601,3.8601,3.8146,3.8222,667600.0
2008-11-10 13:50:00,5.05,5.11,5.05,5.09,544800.0,3.8222,3.8676,3.8222,3.8525,544800.0
2008-11-10 14:00:00,5.1,5.12,5.08,5.11,486200.0,3.8601,3.8752,3.8449,3.8676,486200.0
2008-11-10 14:10:00,5.11,5.11,5.08,5.1,395200.0,3.8676,3.8676,3.8449,3.8601,395200.0
2008-11-10 14:20:00,5.09,5.1,5.04,5.06,617200.0,3.8525,3.8601,3.8146,3.8298,617200.0
2008-11-10 14:30:00,5.05,5.07,5.03,5.06,706200.0,3.8222,3.8374,3.8071,3.8298,706200.0
2008-11-10 14:40:00,5.05,5.09,5.05,5.05,1130600.0,3.8222,3.8525,3.8222,3.8222,1130600.0
2008-11-10 14:50:00,5.05,5.07,5.02,5.04,918200.0,3.8222,3.8374,3.7995,3.8146,918200.0
2008-11-10 15:00:00,5.04,5.05,5.0,5.01,899600.0,3.8146,3.8222,3.7844,3.7919,899600.0
2008-11-10 15:10:00,5.01,5.07,5.0,5.05,1434200.0,3.7919,3.8374,3.7844,3.8222,1434200.0
2008-11-10 15:20:00,5.05,5.05,5.02,5.02,1055400.0,3.8222,3.8222,3.7995,3.7995,1055400.0
2008-11-10 15:30:00,5.02,5.05,5.0,5.0,1251600.0,3.7995,3.8222,3.7844,3.7844,1251600.0
2008-11-10 15:40:00,4.99,5.05,4.99,5.01,939400.0,3.7768,3.8222,3.7768,3.7919,939400.0
2008-11-10 15:50:00,5.01,5.11,5.01,5.1,2838000.0,3.7919,3.8676,3.7919,3.8601,2838000.0
2008-11-11 09:30:00,4.75,5.08,4.72,4.99,4936000.0,3.5952,3.8449,3.5724,3.7768,4936000.0
2008-11-11 09:40:00,4.99,5.0,4.88,4.91,2086800.0,3.7768,3.7844,3.6935,3.7163,2086800.0
2008-11-11 09:50:00,4.91,4.95,4.9,4.95,1615400.0,3.7163,3.7465,3.7087,3.7465,1615400.0
2008-11-11 10:00:00,4.95,4.98,4.91,4.93,2185600.0,3.7465,3.7692,3.7163,3.7314,2185600.0
2008-11-11 10:10:00,4.93,4.93,4.82,4.88,2088400.0,3.7314,3.7314,3.6481,3.6935,2088400.0
2008-11-11 10:20:00,4.88,4.94,4.86,4.92,1512200.0,3.6935,3.739,3.6784,3.7238,1512200.0
2008-11-11 10:30:00,4.92,4.98,4.91,4.95,1858200.0,3.7238,3.7692,3.7163,3.7465,1858200.0
2008-11-11 10:40:00,4.95,4.98,4.93,4.95,746200.0,3.7465,3.7692,3.7314,3.7465,746200.0
2008-11-11 10:50:00,4.95,4.96,4.92,4.93,984800.0,3.7465,3.7541,3.7238,3.7314,984800.0
2008-11-11 11:00:00,4.93,4.94,4.88,4.88,779200.0,3.7314,3.739,3.6935,3.6935,779200.0
2008-11-11 11:10:00,4.89,4.91,4.88,4.9,591400.0,3.7011,3.7163,3.6935,3.7087,591400.0
2008-11-11 11:20:00,4.9,4.94,4.9,4.93,1166200.0,3.7087,3.739,3.7087,3.7314,1166200.0
2008-11-11 11:30:00,4.93,4.96,4.91,4.95,1287200.0,3.7314,3.7541,3.7163,3.7465,1287200.0
2008-11-11 11:40:00,4.95,4.95,4.91,4.93,2292600.0,3.7465,3.7465,3.7163,3.7314,2292600.0
2008-11-11 11:50:00,4.93,4.95,4.93,4.93,461200.0,3.7314,3.7465,3.7314,3.7314,461200.0
2008-11-11 12:00:00,4.93,4.97,4.93,4.97,810200.0,3.7314,3.7617,3.7314,3.7617,810200.0
2008-11-11 12:10:00,4.97,4.98,4.93,4.93,1295800.0,3.7617,3.7692,3.7314,3.7314,1295800.0
2008-11-11 12:20:00,4.93,4.93,4.9,4.92,722600.0,3.7314,3.7314,3.7087,3.7238,722600.0
2008-11-11 12:30:00,4.92,4.93,4.92,4.93,1031400.0,3.7238,3.7314,3.7238,3.7314,1031400.0
2008-11-11 12:40:00,4.93,4.93,4.91,4.92,629400.0,3.7314,3.7314,3.7163,3.7238,629400.0
2008-11-11 12:50:00,4.93,4.93,4.9,4.92,572000.0,3.7314,3.7314,3.7087,3.7238,572000.0
2008-11-11 13:00:00,4.93,4.93,4.91,4.91,768200.0,3.7314,3.7314,3.7163,3.7163,768200.0
2008-11-11 13:10:00,4.92,4.93,4.91,4.92,421800.0,3.7238,3.7314,3.7163,3.7238,421800.0
2008-11-11 13:20:00,4.92,4.92,4.92,4.92,274200.0,3.7238,3.7238,3.7238,3.7238,274200.0
2008-11-11 13:30:00,4.92,4.92,4.88,4.91,643600.0,3.7238,3.7238,3.6935,3.7163,643600.0
2008-11-11 13:40:00,4.91,4.92,4.9,4.91,526600.0,3.7163,3.7238,3.7087,3.7163,526600.0
2008-11-11 13:50:00,4.92,4.93,4.91,4.93,973000.0,3.7238,3.7314,3.7163,3.7314,973000.0
2008-11-11 14:00:00,4.93,4.94,4.9,4.93,1588800.0,3.7314,3.739,3.7087,3.7314,1588800.0
2008-11-11 14:10:00,4.92,4.93,4.92,4.93,1083600.0,3.7238,3.7314,3.7238,3.7314,1083600.0
2008-11-11 14:20:00,4.93,5.05,4.93,5.05,1731600.0,3.7314,3.8222,3.7314,3.8222,1731600.0
2008-11-11 14:30:00,5.05,5.12,5.01,5.1,2096600.0,3.8222,3.8752,3.7919,3.8601,2096600.0
2008-11-11 14:40:00,5.1,5.14,5.06,5.07,1424600.0,3.8601,3.8903,3.8298,3.8374,1424600.0
2008-11-11 14:50:00,5.07,5.08,4.98,4.99,1331200.0,3.8374,3.8449,3.7692,3.7768,1331200.0
2008-11-11 15:00:00,4.99,5.04,4.98,5.0,1002800.0,3.7768,3.8146,3.7692,3.7844,1002800.0
2008-11-11 15:10:00,5.0,5.04,4.99,5.04,759400.0,3.7844,3.8146,3.7768,3.8146,759400.0
2008-11-11 15:20:00,5.04,5.07,5.01,5.01,1004600.0,3.8146,3.8374,3.7919,3.7919,1004600.0
2008-11-11 15:30:00,5.01,5.01,4.93,4.96,1094600.0,3.7919,3.7919,3.7314,3.7541,1094600.0
2008-11-11 15:40:00,4.96,5.01,4.95,5.0,1104200.0,3.7541,3.7919,3.7465,3.7844,1104200.0
2008-11-11 15:50:00,5.0,5.01,4.97,5.01,2423400.0,3.7844,3.7919,3.7617,3.7919,2423400.0
2008-11-12 09:30:00,4.84,4.96,4.84,4.9,962200.0,3.6633,3.7541,3.6633,3.7087,962200.0
2008-11-12 09:40:00,4.9,4.91,4.83,4.84,854600.0,3.7087,3.7163,3.6557,3.6633,854600.0
2008-11-12 09:50:00,4.84,4.86,4.81,4.82,1228200.0,3.6633,3.6784,3.6406,3.6481,1228200.0
2008-11-12 10:00:00,4.82,4.82,4.75,4.76,985200.0,3.6481,3.6481,3.5952,3.6027,985200.0
2008-11-12 10:10:00,4.76,4.81,4.76,4.77,698600.0,3.6027,3.6406,3.6027,3.6103,698600.0
2008-11-12 10:20:00,4.77,4.78,4.72,4.73,1342200.0,3.6103,3.6179,3.5724,3.58,1342200.0
2008-11-12 10:30:00,4.73,4.75,4.66,4.66,1891600.0,3.58,3.5952,3.527,3.527,1891600.0
2008-11-12 10:40:00,4.66,4.74,4.65,4.73,927800.0,3.527,3.5876,3.5195,3.58,927800.0
2008-11-12 10:50:00,4.74,4.77,4.73,4.73,1322000.0,3.5876,3.6103,3.58,3.58,1322000.0
2008-11-12 11:00:00,4.74,4.74,4.68,4.7,785000.0,3.5876,3.5876,3.5422,3.5573,785000.0
2008-11-12 11:10:00,4.71,4.76,4.69,4.74,904200.0,3.5649,3.6027,3.5497,3.5876,904200.0
2008-11-12 11:20:00,4.74,4.76,4.72,4.74,741000.0,3.5876,3.6027,3.5724,3.5876,741000.0
2008-11-12 11:30:00,4.74,4.75,4.7,4.72,429200.0,3.5876,3.5952,3.5573,3.5724,429200.0
2008-11-12 11:40:00,4.72,4.72,4.68,4.68,290200.0,3.5724,3.5724,3.5422,3.5422,290200.0
2008-11-12 11:50:00,4.68,4.71,4.67,4.71,571800.0,3.5422,3.5649,3.5346,3.5649,571800.0
2008-11-12 12:00:00,4.7,4.71,4.66,4.67,706200.0,3.5573,3.5649,3.527,3.5346,706200.0
2008-11-12 12:10:00,4.67,4.67,4.65,4.65,710200.0,3.5346,3.5346,3.5195,3.5195,710200.0
2008-11-12 12:20:00,4.65,4.7,4.64,4.7,573200.0,3.5195,3.5573,3.5119,3.5573,573200.0
2008-11-12 12:30:00,4.7,4.71,4.69,4.71,567000.0,3.5573,3.5649,3.5497,3.5649,567000.0
2008-11-12 12:40:00,4.71,4.71,4.68,4.68,575400.0,3.5649,3.5649,3.5422,3.5422,575400.0
2008-11-12 12:50:00,4.68,4.69,4.66,4.69,429400.0,3.5422,3.5497,3.527,3.5497,429400.0
2008-11-12 13:00:00,4.69,4.72,4.68,4.7,757600.0,3.5497,3.5724,3.5422,3.5573,757600.0
2008-11-12 13:10:00,4.7,4.72,4.69,4.7,395400.0,3.5573,3.5724,3.5497,3.5573,395400.0
2008-11-12 13:20:00,4.7,4.71,4.69,4.69,490000.0,3.5573,3.5649,3.5497,3.5497,490000.0
2008-11-12 13:30:00,4.7,4.83,4.69,4.74,6774000.0,3.5573,3.6557,3.5497,3.5876,6774000.0
2008-11-12 13:40:00,4.74,4.78,4.74,4.76,743800.0,3.5876,3.6179,3.5876,3.6027,743800.0
2008-11-12 13:50:00,4.76,4.78,4.75,4.76,773400.0,3.6027,3.6179,3.5952,3.6027,773400.0
2008-11-12 14:00:00,4.76,4.78,4.75,4.77,938400.0,3.6027,3.6179,3.5952,3.6103,938400.0
2008-11-12 14:10:00,4.77,4.77,4.76,4.77,1456600.0,3.6103,3.6103,3.6027,3.6103,1456600.0
2008-11-12 14:20:00,4.77,4.77,4.76,4.76,827800.0,3.6103,3.6103,3.6027,3.6027,827800.0
2008-11-12 14:30:00,4.76,4.79,4.75,4.75,1122000.0,3.6027,3.6254,3.5952,3.5952,1122000.0
2008-11-12 14:40:00,4.75,4.76,4.73,4.73,584600.0,3.5952,3.6027,3.58,3.58,584600.0
2008-11-12 14:50:00,4.73,4.74,4.69,4.71,759400.0,3.58,3.5876,3.5497,3.5649,759400.0
2008-11-12 15:00:00,4.72,4.72,4.69,4.71,949200.0,3.5724,3.5724,3.5497,3.5649,949200.0
2008-11-12 15:10:00,4.71,4.73,4.69,4.72,819400.0,3.5649,3.58,3.5497,3.5724,819400.0
2008-11-12 15:20:00,4.73,4.73,4.68,4.69,494200.0,3.58,3.58,3.5422,3.5497,494200.0
2008-11-12 15:30:00,4.69,4.72,4.68,4.7,694400.0,3.5497,3.5724,3.5422,3.5573,694400.0
2008-11-12 15:40:00,4.7,4.73,4.67,4.7,1266800.0,3.5573,3.58,3.5346,3.5573,1266800.0
2008-11-12 15:50:00,4.7,4.7,4.66,4.68,3525400.0,3.5573,3.5573,3.527,3.5422,3525400.0
2008-11-13 09:30:00,4.73,4.73,4.61,4.61,1065800.0,3.58,3.58,3.4892,3.4892,1065800.0
2008-11-13 09:40:00,4.61,4.62,4.53,4.54,1207400.0,3.4892,3.4968,3.4286,3.4362,1207400.0
2008-11-13 09:50:00,4.54,4.56,4.48,4.54,2383200.0,3.4362,3.4513,3.3908,3.4362,2383200.0
2008-11-13 10:00:00,4.54,4.56,4.49,4.49,1710800.0,3.4362,3.4513,3.3984,3.3984,1710800.0
2008-11-13 10:10:00,4.49,4.62,4.48,4.57,1519600.0,3.3984,3.4968,3.3908,3.4589,1519600.0
2008-11-13 10:20:00,4.56,4.63,4.55,4.58,1769400.0,3.4513,3.5043,3.4438,3.4665,1769400.0
2008-11-13 10:30:00,4.59,4.6,4.54,4.54,1295400.0,3.4741,3.4816,3.4362,3.4362,1295400.0
2008-11-13 10:40:00,4.54,4.55,4.48,4.48,926000.0,3.4362,3.4438,3.3908,3.3908,926000.0
2008-11-13 10:50:00,4.48,4.51,4.47,4.48,620200.0,3.3908,3.4135,3.3832,3.3908,620200.0
2008-11-13 11:00:00,4.48,4.49,4.37,4.37,1968400.0,3.3908,3.3984,3.3075,3.3075,1968400.0
2008-11-13 11:10:00,4.38,4.39,4.29,4.29,2297400.0,3.3151,3.3227,3.247,3.247,2297400.0
2008-11-13 11:20:00,4.29,4.36,4.26,4.33,1796800.0,3.247,3.3,3.2243,3.2773,1796800.0
2008-11-13 11:30:00,4.33,4.37,4.32,4.32,774000.0,3.2773,3.3075,3.2697,3.2697,774000.0
2008-11-13 11:40:00,4.32,4.38,4.32,4.37,504000.0,3.2697,3.3151,3.2697,3.3075,504000.0
2008-11-13 11:50:00,4.37,4.38,4.3,4.31,793200.0,3.3075,3.3151,3.2546,3.2621,793200.0
2008-11-13 12:00:00,4.31,4.31,4.27,4.31,602000.0,3.2621,3.2621,3.2319,3.2621,602000.0
2008-11-13 12:10:00,4.31,4.32,4.27,4.28,756600.0,3.2621,3.2697,3.2319,3.2394,756600.0
2008-11-13 12:20:00,4.29,4.3,4.28,4.29,309600.0,3.247,3.2546,3.2394,3.247,309600.0
2008-11-13 12:30:00,4.29,4.3,4.27,4.27,387000.0,3.247,3.2546,3.2319,3.2319,387000.0
2008-11-13 12:40:00,4.27,4.28,4.21,4.21,861200.0,3.2319,3.2394,3.1864,3.1864,861200.0
2008-11-13 12:50:00,4.21,4.32,4.13,4.13,1333800.0,3.1864,3.2697,3.1259,3.1259,1333800.0
2008-11-13 13:00:00,4.13,4.13,4.05,4.06,2619800.0,3.1259,3.1259,3.0653,3.0729,2619800.0
2008-11-13 13:10:00,4.07,4.16,4.04,4.14,1807200.0,3.0805,3.1486,3.0578,3.1335,1807200.0
2008-11-13 13:20:00,4.14,4.16,4.1,4.15,1623400.0,3.1335,3.1486,3.1032,3.141,1623400.0
2008-11-13 13:30:00,4.15,4.28,4.15,4.26,2307600.0,3.141,3.2394,3.141,3.2243,2307600.0
2008-11-13 13:40:00,4.26,4.33,4.25,4.27,1676400.0,3.2243,3.2773,3.2167,3.2319,1676400.0
2008-11-13 13:50:00,4.27,4.36,4.25,4.25,1519800.0,3.2319,3.3,3.2167,3.2167,1519800.0
2008-11-13 14:00:00,4.25,4.3,4.25,4.28,1276200.0,3.2167,3.2546,3.2167,3.2394,1276200.0
2008-11-13 14:10:00,4.28,4.31,4.26,4.29,1264200.0,3.2394,3.2621,3.2243,3.247,1264200.0
2008-11-13 14:20:00,4.29,4.45,4.28,4.43,2549000.0,3.247,3.3681,3.2394,3.353,2549000.0
2008-11-13 14:30:00,4.43,4.52,4.42,4.51,2191800.0,3.353,3.4211,3.3454,3.4135,2191800.0
2008-11-13 14:40:00,4.51,4.53,4.47,4.47,3440800.0,3.4135,3.4286,3.3832,3.3832,3440800.0
2008-11-13 14:50:00,4.47,4.51,4.43,4.43,3176800.0,3.3832,3.4135,3.353,3.353,3176800.0
2008-11-13 15:00:00,4.42,4.45,4.35,4.37,2432800.0,3.3454,3.3681,3.2924,3.3075,2432800.0
2008-11-13 15:10:00,4.38,4.47,4.36,4.45,2941400.0,3.3151,3.3832,3.3,3.3681,2941400.0
2008-11-13 15:20:00,4.45,4.53,4.43,4.53,1947200.0,3.3681,3.4286,3.353,3.4286,1947200.0
2008-11-13 15:30:00,4.53,4.6,4.52,4.58,1927800.0,3.4286,3.4816,3.4211,3.4665,1927800.0
2008-11-13 15:40:00,4.58,4.65,4.58,4.61,2334400.0,3.4665,3.5195,3.4665,3.4892,2334400.0
2008-11-13 15:50:00,4.61,4.66,4.61,4.66,3367400.0,3.4892,3.527,3.4892,3.527,3367400.0
2008-11-14 09:30:00,4.56,4.62,4.52,4.55,925000.0,3.4513,3.4968,3.4211,3.4438,925000.0
2008-11-14 09:40:00,4.55,4.61,4.53,4.59,590000.0,3.4438,3.4892,3.4286,3.4741,590000.0
2008-11-14 09:50:00,4.58,4.6,4.53,4.54,617600.0,3.4665,3.4816,3.4286,3.4362,617600.0
2008-11-14 10:00:00,4.54,4.57,4.5,4.51,748800.0,3.4362,3.4589,3.4059,3.4135,748800.0
2008-11-14 10:10:00,4.51,4.52,4.49,4.5,872400.0,3.4135,3.4211,3.3984,3.4059,872400.0
2008-11-14 10:20:00,4.5,4.51,4.49,4.51,924000.0,3.4059,3.4135,3.3984,3.4135,924000.0
2008-11-14 10:30:00,4.5,4.51,4.47,4.49,761400.0,3.4059,3.4135,3.3832,3.3984,761400.0
2008-11-14 10:40:00,4.49,4.5,4.47,4.5,714600.0,3.3984,3.4059,3.3832,3.4059,714600.0
2008-11-14 10:50:00,4.5,4.5,4.43,4.43,500600.0,3.4059,3.4059,3.353,3.353,500600.0
2008-11-14 11:00:00,4.43,4.43,4.38,4.4,615000.0,3.353,3.353,3.3151,3.3302,615000.0
2008-11-14 11:10:00,4.4,4.44,4.38,4.43,443400.0,3.3302,3.3605,3.3151,3.353,443400.0
2008-11-14 11:20:00,4.43,4.44,4.4,4.42,315400.0,3.353,3.3605,3.3302,3.3454,315400.0
2008-11-14 11:30:00,4.42,4.42,4.38,4.41,233200.0,3.3454,3.3454,3.3151,3.3378,233200.0
2008-11-14 11:40:00,4.41,4.41,4.37,4.38,453800.0,3.3378,3.3378,3.3075,3.3151,453800.0
2008-11-14 11:50:00,4.38,4.38,4.33,4.34,586000.0,3.3151,3.3151,3.2773,3.2848,586000.0
2008-11-14 12:00:00,4.33,4.35,4.31,4.32,475200.0,3.2773,3.2924,3.2621,3.2697,475200.0
2008-11-14 12:10:00,4.32,4.34,4.31,4.33,360400.0,3.2697,3.2848,3.2621,3.2773,360400.0
2008-11-14 12:20:00,4.33,4.39,4.32,4.39,417600.0,3.2773,3.3227,3.2697,3.3227,417600.0
2008-11-14 12:30:00,4.39,4.43,4.38,4.43,392200.0,3.3227,3.353,3.3151,3.353,392200.0
2008-11-14 12:40:00,4.44,4.46,4.43,4.45,369800.0,3.3605,3.3757,3.353,3.3681,369800.0
2008-11-14 12:50:00,4.45,4.49,4.45,4.48,365600.0,3.3681,3.3984,3.3681,3.3908,365600.0
2008-11-14 13:00:00,4.47,4.47,4.41,4.43,405800.0,3.3832,3.3832,3.3378,3.353,405800.0
2008-11-14 13:10:00,4.43,4.43,4.4,4.42,379400.0,3.353,3.353,3.3302,3.3454,379400.0
2008-11-14 13:20:00,4.41,4.47,4.4,4.47,365800.0,3.3378,3.3832,3.3302,3.3832,365800.0
2008-11-14 13:30:00,4.47,4.49,4.43,4.45,354600.0,3.3832,3.3984,3.353,3.3681,354600.0
2008-11-14 13:40:00,4.44,4.46,4.41,4.43,305400.0,3.3605,3.3757,3.3378,3.353,305400.0
2008-11-14 13:50:00,4.44,4.47,4.42,4.43,325800.0,3.3605,3.3832,3.3454,3.353,325800.0
2008-11-14 14:00:00,4.43,4.48,4.41,4.47,426000.0,3.353,3.3908,3.3378,3.3832,426000.0
2008-11-14 14:10:00,4.47,4.53,4.43,4.53,654200.0,3.3832,3.4286,3.353,3.4286,654200.0
2008-11-14 14:20:00,4.53,4.55,4.49,4.51,608200.0,3.4286,3.4438,3.3984,3.4135,608200.0
2008-11-14 14:30:00,4.51,4.51,4.45,4.47,775400.0,3.4135,3.4135,3.3681,3.3832,775400.0
2008-11-14 14:40:00,4.47,4.56,4.47,4.5,1028200.0,3.3832,3.4513,3.3832,3.4059,1028200.0
2008-11-14 14:50:00,4.5,4.58,4.48,4.58,545200.0,3.4059,3.4665,3.3908,3.4665,545200.0
2008-11-14 15:00:00,4.58,4.6,4.51,4.57,991800.0,3.4665,3.4816,3.4135,3.4589,991800.0
2008-11-14 15:10:00,4.57,4.58,4.5,4.51,714600.0,3.4589,3.4665,3.4059,3.4135,714600.0
2008-11-14 15:20:00,4.51,4.54,4.48,4.51,824200.0,3.4135,3.4362,3.3908,3.4135,824200.0
2008-11-14 15:30:00,4.5,4.51,4.41,4.43,869400.0,3.4059,3.4135,3.3378,3.353,869400.0
2008-11-14 15:40:00,4.42,4.43,4.36,4.42,992600.0,3.3454,3.353,3.3,3.3454,992600.0
2008-11-14 15:50:00,4.41,4.43,4.31,4.31,2937400.0,3.3378,3.353,3.2621,3.2621,2937400.0
2008-11-17 09:30:00,4.22,4.36,4.13,4.35,1513200.0,3.194,3.3,3.1259,3.2924,1513200.0
2008-11-17 09:40:00,4.35,4.5,4.35,4.45,1987200.0,3.2924,3.4059,3.2924,3.3681,1987200.0
2008-11-17 09:50:00,4.45,4.55,4.44,4.52,1262200.0,3.3681,3.4438,3.3605,3.4211,1262200.0
2008-11-17 10:00:00,4.52,4.53,4.45,4.47,950800.0,3.4211,3.4286,3.3681,3.3832,950800.0
2008-11-17 10:10:00,4.47,4.49,4.41,4.42,505400.0,3.3832,3.3984,3.3378,3.3454,505400.0
2008-11-17 10:20:00,4.42,4.48,4.4,4.48,640000.0,3.3454,3.3908,3.3302,3.3908,640000.0
2008-11-17 10:30:00,4.47,4.5,4.46,4.49,1084000.0,3.3832,3.4059,3.3757,3.3984,1084000.0
2008-11-17 10:40:00,4.48,4.49,4.45,4.48,1003000.0,3.3908,3.3984,3.3681,3.3908,1003000.0
2008-11-17 10:50:00,4.48,4.48,4.44,4.45,640400.0,3.3908,3.3908,3.3605,3.3681,640400.0
2008-11-17 11:00:00,4.45,4.5,4.45,4.5,528000.0,3.3681,3.4059,3.3681,3.4059,528000.0
2008-11-17 11:10:00,4.5,4.52,4.48,4.48,346800.0,3.4059,3.4211,3.3908,3.3908,346800.0
2008-11-17 11:20:00,4.48,4.48,4.43,4.47,601800.0,3.3908,3.3908,3.353,3.3832,601800.0
2008-11-17 11:30:00,4.47,4.49,4.45,4.47,1016400.0,3.3832,3.3984,3.3681,3.3832,1016400.0
2008-11-17 11:40:00,4.47,4.47,4.43,4.46,301400.0,3.3832,3.3832,3.353,3.3757,301400.0
2008-11-17 11:50:00,4.47,4.5,4.46,4.49,362800.0,3.3832,3.4059,3.3757,3.3984,362800.0
2008-11-17 12:00:00,4.49,4.5,4.47,4.49,285800.0,3.3984,3.4059,3.3832,3.3984,285800.0
2008-11-17 12:10:00,4.49,4.5,4.48,4.49,418600.0,3.3984,3.4059,3.3908,3.3984,418600.0
2008-11-17 12:20:00,4.49,4.5,4.48,4.49,334600.0,3.3984,3.4059,3.3908,3.3984,334600.0
2008-11-17 12:30:00,4.49,4.5,4.45,4.45,306400.0,3.3984,3.4059,3.3681,3.3681,306400.0
2008-11-17 12:40:00,4.45,4.5,4.45,4.5,274200.0,3.3681,3.4059,3.3681,3.4059,274200.0
2008-11-17 12:50:00,4.49,4.5,4.46,4.46,224200.0,3.3984,3.4059,3.3757,3.3757,224200.0
2008-11-17 13:00:00,4.46,4.47,4.43,4.45,278800.0,3.3757,3.3832,3.353,3.3681,278800.0
2008-11-17 13:10:00,4.45,4.46,4.41,4.42,263600.0,3.3681,3.3757,3.3378,3.3454,263600.0
2008-11-17 13:20:00,4.42,4.42,4.4,4.41,332400.0,3.3454,3.3454,3.3302,3.3378,332400.0
2008-11-17 13:30:00,4.42,4.42,4.39,4.41,652200.0,3.3454,3.3454,3.3227,3.3378,652200.0
2008-11-17 13:40:00,4.4,4.43,4.4,4.41,575000.0,3.3302,3.353,3.3302,3.3378,575000.0
2008-11-17 13:50:00,4.41,4.46,4.4,4.44,461400.0,3.3378,3.3757,3.3302,3.3605,461400.0
2008-11-17 14:00:00,4.43,4.44,4.4,4.42,379200.0,3.353,3.3605,3.3302,3.3454,379200.0
2008-11-17 14:10:00,4.42,4.45,4.41,4.43,692600.0,3.3454,3.3681,3.3378,3.353,692600.0
2008-11-17 14:20:00,4.43,4.46,4.4,4.41,681000.0,3.353,3.3757,3.3302,3.3378,681000.0
2008-11-17 14:30:00,4.41,4.44,4.39,4.44,397200.0,3.3378,3.3605,3.3227,3.3605,397200.0
2008-11-17 14:40:00,4.44,4.45,4.41,4.43,631600.0,3.3605,3.3681,3.3378,3.353,631600.0
2008-11-17 14:50:00,4.43,4.44,4.42,4.42,519200.0,3.353,3.3605,3.3454,3.3454,519200.0
2008-11-17 15:00:00,4.43,4.45,4.42,4.44,507400.0,3.353,3.3681,3.3454,3.3605,507400.0
2008-11-17 15:10:00,4.44,4.48,4.42,4.46,1073200.0,3.3605,3.3908,3.3454,3.3757,1073200.0
2008-11-17 15:20:00,4.45,4.46,4.4,4.41,759000.0,3.3681,3.3757,3.3302,3.3378,759000.0
2008-11-17 15:30:00,4.41,4.43,4.38,4.39,1092800.0,3.3378,3.353,3.3151,3.3227,1092800.0
2008-11-17 15:40:00,4.39,4.4,4.36,4.37,1166600.0,3.3227,3.3302,3.3,3.3075,1166600.0
2008-11-17 15:50:00,4.36,4.38,4.31,4.32,3655400.0,3.3,3.3151,3.2621,3.2697,3655400.0
2008-11-18 09:30:00,4.31,4.39,4.28,4.37,1269200.0,3.2621,3.3227,3.2394,3.3075,1269200.0
2008-11-18 09:40:00,4.37,4.43,4.31,4.33,1008000.0,3.3075,3.353,3.2621,3.2773,1008000.0
2008-11-18 09:50:00,4.34,4.34,4.25,4.31,729200.0,3.2848,3.2848,3.2167,3.2621,729200.0
2008-11-18 10:00:00,4.31,4.31,4.25,4.27,1115600.0,3.2621,3.2621,3.2167,3.2319,1115600.0
2008-11-18 10:10:00,4.26,4.32,4.26,4.32,1167200.0,3.2243,3.2697,3.2243,3.2697,1167200.0
2008-11-18 10:20:00,4.32,4.33,4.26,4.33,1048200.0,3.2697,3.2773,3.2243,3.2773,1048200.0
2008-11-18 10:30:00,4.33,4.34,4.29,4.34,907000.0,3.2773,3.2848,3.247,3.2848,907000.0
2008-11-18 10:40:00,4.34,4.35,4.31,4.32,324400.0,3.2848,3.2924,3.2621,3.2697,324400.0
2008-11-18 10:50:00,4.32,4.33,4.29,4.32,279000.0,3.2697,3.2773,3.247,3.2697,279000.0
2008-11-18 11:00:00,4.33,4.33,4.26,4.26,276400.0,3.2773,3.2773,3.2243,3.2243,276400.0
2008-11-18 11:10:00,4.26,4.27,4.25,4.26,779000.0,3.2243,3.2319,3.2167,3.2243,779000.0
2008-11-18 11:20:00,4.26,4.27,4.24,4.27,989800.0,3.2243,3.2319,3.2091,3.2319,989800.0
2008-11-18 11:30:00,4.26,4.3,4.26,4.3,490400.0,3.2243,3.2546,3.2243,3.2546,490400.0
2008-11-18 11:40:00,4.3,4.33,4.29,4.3,738200.0,3.2546,3.2773,3.247,3.2546,738200.0
2008-11-18 11:50:00,4.31,4.34,4.31,4.33,314600.0,3.2621,3.2848,3.2621,3.2773,314600.0
2008-11-18 12:00:00,4.33,4.33,4.31,4.32,447000.0,3.2773,3.2773,3.2621,3.2697,447000.0
2008-11-18 12:10:00,4.32,4.33,4.28,4.28,186200.0,3.2697,3.2773,3.2394,3.2394,186200.0
2008-11-18 12:20:00,4.28,4.28,4.24,4.25,319000.0,3.2394,3.2394,3.2091,3.2167,319000.0
2008-11-18 12:30:00,4.25,4.25,4.22,4.23,278400.0,3.2167,3.2167,3.194,3.2016,278400.0
2008-11-18 12:40:00,4.23,4.24,4.21,4.21,367000.0,3.2016,3.2091,3.1864,3.1864,367000.0
2008-11-18 12:50:00,4.21,4.22,4.2,4.22,280200.0,3.1864,3.194,3.1789,3.194,280200.0
2008-11-18 13:00:00,4.22,4.22,4.2,4.21,642000.0,3.194,3.194,3.1789,3.1864,642000.0
2008-11-18 13:10:00,4.21,4.21,4.18,4.18,441800.0,3.1864,3.1864,3.1637,3.1637,441800.0
2008-11-18 13:20:00,4.18,4.21,4.18,4.18,343200.0,3.1637,3.1864,3.1637,3.1637,343200.0
2008-11-18 13:30:00,4.18,4.18,4.13,4.13,401000.0,3.1637,3.1637,3.1259,3.1259,401000.0
2008-11-18 13:40:00,4.13,4.14,4.1,4.1,450200.0,3.1259,3.1335,3.1032,3.1032,450200.0
2008-11-18 13:50:00,4.1,4.13,4.1,4.12,570200.0,3.1032,3.1259,3.1032,3.1183,570200.0
2008-11-18 14:00:00,4.12,4.13,4.08,4.1,675600.0,3.1183,3.1259,3.088,3.1032,675600.0
2008-11-18 14:10:00,4.1,4.14,4.09,4.14,616200.0,3.1032,3.1335,3.0956,3.1335,616200.0
2008-11-18 14:20:00,4.14,4.17,4.12,4.15,524000.0,3.1335,3.1562,3.1183,3.141,524000.0
2008-11-18 14:30:00,4.15,4.15,4.11,4.13,511600.0,3.141,3.141,3.1108,3.1259,511600.0
2008-11-18 14:40:00,4.12,4.14,4.08,4.08,366000.0,3.1183,3.1335,3.088,3.088,366000.0
2008-11-18 14:50:00,4.09,4.1,4.07,4.08,622400.0,3.0956,3.1032,3.0805,3.088,622400.0
2008-11-18 15:00:00,4.09,4.15,4.08,4.15,443200.0,3.0956,3.141,3.088,3.141,443200.0
2008-11-18 15:10:00,4.14,4.17,4.12,4.14,916600.0,3.1335,3.1562,3.1183,3.1335,916600.0
2008-11-18 15:20:00,4.14,4.16,4.1,4.13,1000400.0,3.1335,3.1486,3.1032,3.1259,1000400.0
2008-11-18 15:30:00,4.13,4.16,4.08,4.15,650400.0,3.1259,3.1486,3.088,3.141,650400.0
2008-11-18 15:40:00,4.15,4.21,4.14,4.18,1453000.0,3.141,3.1864,3.1335,3.1637,1453000.0
2008-11-18 15:50:00,4.18,4.21,4.16,4.2,3823200.0,3.1637,3.1864,3.1486,3.1789,3823200.0
2008-11-19 09:30:00,4.14,4.25,4.14,4.25,892800.0,3.1335,3.2167,3.1335,3.2167,892800.0
2008-11-19 09:40:00,4.25,4.28,4.22,4.24,1057600.0,3.2167,3.2394,3.194,3.2091,1057600.0
2008-11-19 09:50:00,4.24,4.25,4.21,4.22,912200.0,3.2091,3.2167,3.1864,3.194,912200.0
2008-11-19 10:00:00,4.22,4.25,4.21,4.25,890000.0,3.194,3.2167,3.1864,3.2167,890000.0
2008-11-19 10:10:00,4.24,4.27,4.22,4.23,964000.0,3.2091,3.2319,3.194,3.2016,964000.0
2008-11-19 10:20:00,4.23,4.24,4.18,4.2,876400.0,3.2016,3.2091,3.1637,3.1789,876400.0
2008-11-19 10:30:00,4.2,4.2,4.16,4.17,564400.0,3.1789,3.1789,3.1486,3.1562,564400.0
2008-11-19 10:40:00,4.16,4.17,4.14,4.16,565400.0,3.1486,3.1562,3.1335,3.1486,565400.0
2008-11-19 10:50:00,4.16,4.17,4.11,4.12,548400.0,3.1486,3.1562,3.1108,3.1183,548400.0
2008-11-19 11:00:00,4.12,4.16,4.12,4.15,448200.0,3.1183,3.1486,3.1183,3.141,448200.0
2008-11-19 11:10:00,4.15,4.17,4.1,4.13,313600.0,3.141,3.1562,3.1032,3.1259,313600.0
2008-11-19 11:20:00,4.12,4.13,4.07,4.08,325800.0,3.1183,3.1259,3.0805,3.088,325800.0
2008-11-19 11:30:00,4.08,4.09,4.06,4.07,611200.0,3.088,3.0956,3.0729,3.0805,611200.0
2008-11-19 11:40:00,4.08,4.08,4.05,4.07,432600.0,3.088,3.088,3.0653,3.0805,432600.0
2008-11-19 11:50:00,4.07,4.1,4.07,4.08,566200.0,3.0805,3.1032,3.0805,3.088,566200.0
2008-11-19 12:00:00,4.08,4.11,4.08,4.1,225600.0,3.088,3.1108,3.088,3.1032,225600.0
2008-11-19 12:10:00,4.1,4.1,4.05,4.05,289400.0,3.1032,3.1032,3.0653,3.0653,289400.0
2008-11-19 12:20:00,4.05,4.06,4.03,4.03,316600.0,3.0653,3.0729,3.0502,3.0502,316600.0
2008-11-19 12:30:00,4.03,4.06,4.03,4.06,280200.0,3.0502,3.0729,3.0502,3.0729,280200.0
2008-11-19 12:40:00,4.07,4.07,4.06,4.06,217800.0,3.0805,3.0805,3.0729,3.0729,217800.0
2008-11-19 12:50:00,4.06,4.07,4.05,4.06,477800.0,3.0729,3.0805,3.0653,3.0729,477800.0
2008-11-19 13:00:00,4.06,4.09,4.05,4.07,231600.0,3.0729,3.0956,3.0653,3.0805,231600.0
2008-11-19 13:10:00,4.07,4.08,4.05,4.06,429200.0,3.0805,3.088,3.0653,3.0729,429200.0
2008-11-19 13:20:00,4.06,4.07,4.04,4.04,310600.0,3.0729,3.0805,3.0578,3.0578,310600.0
2008-11-19 13:30:00,4.04,4.04,4.03,4.03,882200.0,3.0578,3.0578,3.0502,3.0502,882200.0
2008-11-19 13:40:00,4.03,4.06,4.03,4.05,416600.0,3.0502,3.0729,3.0502,3.0653,416600.0
2008-11-19 13:50:00,4.05,4.09,4.05,4.07,641000.0,3.0653,3.0956,3.0653,3.0805,641000.0
2008-11-19 14:00:00,4.07,4.07,4.03,4.04,611200.0,3.0805,3.0805,3.0502,3.0578,611200.0
2008-11-19 14:10:00,4.04,4.05,4.03,4.03,522600.0,3.0578,3.0653,3.0502,3.0502,522600.0
2008-11-19 14:20:00,4.03,4.05,4.02,4.03,700000.0,3.0502,3.0653,3.0426,3.0502,700000.0
2008-11-19 14:30:00,4.03,4.05,4.01,4.03,522000.0,3.0502,3.0653,3.0351,3.0502,522000.0
2008-11-19 14:40:00,4.03,4.1,4.02,4.07,685400.0,3.0502,3.1032,3.0426,3.0805,685400.0
2008-11-19 14:50:00,4.07,4.1,4.06,4.08,830200.0,3.0805,3.1032,3.0729,3.088,830200.0
2008-11-19 15:00:00,4.08,4.11,4.05,4.1,879400.0,3.088,3.1108,3.0653,3.1032,879400.0
2008-11-19 15:10:00,4.1,4.12,4.05,4.06,593200.0,3.1032,3.1183,3.0653,3.0729,593200.0
2008-11-19 15:20:00,4.05,4.06,4.02,4.04,1189400.0,3.0653,3.0729,3.0426,3.0578,1189400.0
2008-11-19 15:30:00,4.04,4.06,4.02,4.02,721200.0,3.0578,3.0729,3.0426,3.0426,721200.0
2008-11-19 15:40:00,4.02,4.04,3.99,4.01,1241800.0,3.0426,3.0578,3.0199,3.0351,1241800.0
2008-11-19 15:50:00,4.01,4.01,3.98,3.98,2548400.0,3.0351,3.0351,3.0124,3.0124,2548400.0
2008-11-20 09:30:00,3.92,3.96,3.9,3.9,996600.0,2.9669,2.9972,2.9518,2.9518,996600.0
2008-11-20 09:40:00,3.9,3.9,3.84,3.89,778000.0,2.9518,2.9518,2.9064,2.9442,778000.0
2008-11-20 09:50:00,3.89,3.93,3.86,3.87,762000.0,2.9442,2.9745,2.9215,2.9291,762000.0
2008-11-20 10:00:00,3.87,3.88,3.82,3.88,681000.0,2.9291,2.9367,2.8913,2.9367,681000.0
2008-11-20 10:10:00,3.88,3.88,3.82,3.84,533800.0,2.9367,2.9367,2.8913,2.9064,533800.0
2008-11-20 10:20:00,3.84,3.93,3.82,3.93,945400.0,2.9064,2.9745,2.8913,2.9745,945400.0
2008-11-20 10:30:00,3.93,3.96,3.87,3.88,821200.0,2.9745,2.9972,2.9291,2.9367,821200.0
2008-11-20 10:40:00,3.88,3.99,3.87,3.96,980800.0,2.9367,3.0199,2.9291,2.9972,980800.0
2008-11-20 10:50:00,3.96,3.97,3.92,3.97,611400.0,2.9972,3.0048,2.9669,3.0048,611400.0
2008-11-20 11:00:00,3.98,4.02,3.96,3.97,1173000.0,3.0124,3.0426,2.9972,3.0048,1173000.0
2008-11-20 11:10:00,3.97,4.01,3.93,4.0,1517800.0,3.0048,3.0351,2.9745,3.0275,1517800.0
2008-11-20 11:20:00,4.0,4.02,3.95,4.01,1160000.0,3.0275,3.0426,2.9897,3.0351,1160000.0
2008-11-20 11:30:00,4.0,4.01,3.98,3.99,485400.0,3.0275,3.0351,3.0124,3.0199,485400.0
2008-11-20 11:40:00,3.99,3.99,3.93,3.94,882200.0,3.0199,3.0199,2.9745,2.9821,882200.0
2008-11-20 11:50:00,3.94,3.94,3.9,3.9,664400.0,2.9821,2.9821,2.9518,2.9518,664400.0
2008-11-20 12:00:00,3.9,3.9,3.84,3.84,885600.0,2.9518,2.9518,2.9064,2.9064,885600.0
2008-11-20 12:10:00,3.84,3.87,3.83,3.84,840600.0,2.9064,2.9291,2.8988,2.9064,840600.0
2008-11-20 12:20:00,3.84,3.94,3.83,3.93,897400.0,2.9064,2.9821,2.8988,2.9745,897400.0
2008-11-20 12:30:00,3.93,3.97,3.92,3.94,430200.0,2.9745,3.0048,2.9669,2.9821,430200.0
2008-11-20 12:40:00,3.95,3.98,3.94,3.98,502600.0,2.9897,3.0124,2.9821,3.0124,502600.0
2008-11-20 12:50:00,3.98,3.99,3.93,3.93,468400.0,3.0124,3.0199,2.9745,2.9745,468400.0
2008-11-20 13:00:00,3.93,3.93,3.89,3.92,430800.0,2.9745,2.9745,2.9442,2.9669,430800.0
2008-11-20 13:10:00,3.92,3.94,3.89,3.9,364400.0,2.9669,2.9821,2.9442,2.9518,364400.0
2008-11-20 13:20:00,3.9,3.91,3.86,3.88,479000.0,2.9518,2.9594,2.9215,2.9367,479000.0
2008-11-20 13:30:00,3.88,3.9,3.83,3.86,655400.0,2.9367,2.9518,2.8988,2.9215,655400.0
2008-11-20 13:40:00,3.86,3.9,3.86,3.89,440200.0,2.9215,2.9518,2.9215,2.9442,440200.0
2008-11-20 13:50:00,3.89,3.93,3.88,3.92,662400.0,2.9442,2.9745,2.9367,2.9669,662400.0
2008-11-20 14:00:00,3.92,3.93,3.84,3.86,635800.0,2.9669,2.9745,2.9064,2.9215,635800.0
2008-11-20 14:10:00,3.86,3.87,3.81,3.81,660600.0,2.9215,2.9291,2.8837,2.8837,660600.0
2008-11-20 14:20:00,3.81,3.83,3.77,3.77,898400.0,2.8837,2.8988,2.8534,2.8534,898400.0
2008-11-20 14:30:00,3.77,3.8,3.76,3.79,500200.0,2.8534,2.8761,2.8458,2.8686,500200.0
2008-11-20 14:40:00,3.79,3.8,3.76,3.76,531000.0,2.8686,2.8761,2.8458,2.8458,531000.0
2008-11-20 14:50:00,3.76,3.78,3.75,3.76,426400.0,2.8458,2.861,2.8383,2.8458,426400.0
2008-11-20 15:00:00,3.76,3.79,3.75,3.77,645800.0,2.8458,2.8686,2.8383,2.8534,645800.0
2008-11-20 15:10:00,3.77,3.79,3.71,3.72,1099600.0,2.8534,2.8686,2.808,2.8156,1099600.0
2008-11-20 15:20:00,3.72,3.75,3.69,3.71,1122000.0,2.8156,2.8383,2.7929,2.808,1122000.0
2008-11-20 15:30:00,3.72,3.73,3.64,3.64,1320200.0,2.8156,2.8231,2.755,2.755,1320200.0
2008-11-20 15:40:00,3.64,3.68,3.61,3.65,1814000.0,2.755,2.7853,2.7323,2.7626,1814000.0
2008-11-20 15:50:00,3.65,3.65,3.59,3.6,2850800.0,2.7626,2.7626,2.7172,2.7247,2850800.0
2008-11-21 09:30:00,3.76,3.76,3.59,3.59,2425800.0,2.8458,2.8458,2.7172,2.7172,2425800.0
2008-11-21 09:40:00,3.59,3.7,3.58,3.69,949800.0,2.7172,2.8004,2.7096,2.7929,949800.0
2008-11-21 09:50:00,3.69,3.71,3.6,3.62,1397400.0,2.7929,2.808,2.7247,2.7399,1397400.0
2008-11-21 10:00:00,3.63,3.67,3.6,3.67,976000.0,2.7475,2.7777,2.7247,2.7777,976000.0
2008-11-21 10:10:00,3.67,3.67,3.59,3.61,1021200.0,2.7777,2.7777,2.7172,2.7323,1021200.0
2008-11-21 10:20:00,3.61,3.63,3.6,3.6,701600.0,2.7323,2.7475,2.7247,2.7247,701600.0
2008-11-21 10:30:00,3.6,3.64,3.59,3.63,668000.0,2.7247,2.755,2.7172,2.7475,668000.0
2008-11-21 10:40:00,3.64,3.65,3.62,3.62,750000.0,2.755,2.7626,2.7399,2.7399,750000.0
2008-11-21 10:50:00,3.62,3.63,3.58,3.59,607800.0,2.7399,2.7475,2.7096,2.7172,607800.0
2008-11-21 11:00:00,3.59,3.6,3.53,3.54,891600.0,2.7172,2.7247,2.6718,2.6793,891600.0
2008-11-21 11:10:00,3.54,3.59,3.54,3.58,483400.0,2.6793,2.7172,2.6793,2.7096,483400.0
2008-11-21 11:20:00,3.59,3.64,3.58,3.63,737800.0,2.7172,2.755,2.7096,2.7475,737800.0
2008-11-21 11:30:00,3.63,3.67,3.63,3.66,658000.0,2.7475,2.7777,2.7475,2.7702,658000.0
2008-11-21 11:40:00,3.67,3.69,3.64,3.65,670800.0,2.7777,2.7929,2.755,2.7626,670800.0
2008-11-21 11:50:00,3.65,3.66,3.63,3.64,347600.0,2.7626,2.7702,2.7475,2.755,347600.0
2008-11-21 12:00:00,3.64,3.68,3.61,3.67,401000.0,2.755,2.7853,2.7323,2.7777,401000.0
2008-11-21 12:10:00,3.66,3.67,3.63,3.63,567200.0,2.7702,2.7777,2.7475,2.7475,567200.0
2008-11-21 12:20:00,3.63,3.67,3.63,3.67,397800.0,2.7475,2.7777,2.7475,2.7777,397800.0
2008-11-21 12:30:00,3.67,3.7,3.65,3.69,466000.0,2.7777,2.8004,2.7626,2.7929,466000.0
2008-11-21 12:40:00,3.69,3.72,3.68,3.68,619400.0,2.7929,2.8156,2.7853,2.7853,619400.0
2008-11-21 12:50:00,3.68,3.7,3.67,3.67,350400.0,2.7853,2.8004,2.7777,2.7777,350400.0
2008-11-21 13:00:00,3.67,3.67,3.63,3.65,375800.0,2.7777,2.7777,2.7475,2.7626,375800.0
2008-11-21 13:10:00,3.65,3.68,3.65,3.67,530200.0,2.7626,2.7853,2.7626,2.7777,530200.0
2008-11-21 13:20:00,3.68,3.68,3.63,3.65,510000.0,2.7853,2.7853,2.7475,2.7626,510000.0
2008-11-21 13:30:00,3.65,3.66,3.62,3.64,470200.0,2.7626,2.7702,2.7399,2.755,470200.0
2008-11-21 13:40:00,3.64,3.67,3.63,3.65,367400.0,2.755,2.7777,2.7475,2.7626,367400.0
2008-11-21 13:50:00,3.65,3.65,3.61,3.62,701000.0,2.7626,2.7626,2.7323,2.7399,701000.0
2008-11-21 14:00:00,3.61,3.67,3.61,3.64,665400.0,2.7323,2.7777,2.7323,2.755,665400.0
2008-11-21 14:10:00,3.64,3.65,3.61,3.64,627200.0,2.755,2.7626,2.7323,2.755,627200.0
2008-11-21 14:20:00,3.64,3.67,3.63,3.63,586600.0,2.755,2.7777,2.7475,2.7475,586600.0
2008-11-21 14:30:00,3.63,3.63,3.59,3.61,692400.0,2.7475,2.7475,2.7172,2.7323,692400.0
2008-11-21 14:40:00,3.61,3.64,3.58,3.62,759000.0,2.7323,2.755,2.7096,2.7399,759000.0
2008-11-21 14:50:00,3.62,3.63,3.54,3.59,944000.0,2.7399,2.7475,2.6793,2.7172,944000.0
2008-11-21 15:00:00,3.6,3.7,3.59,3.69,1382000.0,2.7247,2.8004,2.7172,2.7929,1382000.0
2008-11-21 15:10:00,3.68,3.78,3.68,3.78,2295400.0,2.7853,2.861,2.7853,2.861,2295400.0
2008-11-21 15:20:00,3.77,3.82,3.75,3.8,2078600.0,2.8534,2.8913,2.8383,2.8761,2078600.0
2008-11-21 15:30:00,3.81,3.95,3.78,3.9,2984400.0,2.8837,2.9897,2.861,2.9518,2984400.0
2008-11-21 15:40:00,3.9,3.9,3.8,3.89,1979400.0,2.9518,2.9518,2.8761,2.9442,1979400.0
2008-11-21 15:50:00,3.89,3.94,3.86,3.92,4184800.0,2.9442,2.9821,2.9215,2.9669,4184800.0
2008-11-24 09:30:00,4.03,4.03,3.97,4.0,851800.0,3.0502,3.0502,3.0048,3.0275,851800.0
2008-11-24 09:40:00,4.0,4.06,4.0,4.06,733000.0,3.0275,3.0729,3.0275,3.0729,733000.0
2008-11-24 09:50:00,4.05,4.1,4.01,4.06,702000.0,3.0653,3.1032,3.0351,3.0729,702000.0
2008-11-24 10:00:00,4.06,4.1,4.05,4.06,577400.0,3.0729,3.1032,3.0653,3.0729,577400.0
2008-11-24 10:10:00,4.06,4.14,4.05,4.14,839600.0,3.0729,3.1335,3.0653,3.1335,839600.0
2008-11-24 10:20:00,4.14,4.2,4.14,4.16,1011000.0,3.1335,3.1789,3.1335,3.1486,1011000.0
2008-11-24 10:30:00,4.16,4.18,4.14,4.15,1041800.0,3.1486,3.1637,3.1335,3.141,1041800.0
2008-11-24 10:40:00,4.15,4.17,4.07,4.14,637000.0,3.141,3.1562,3.0805,3.1335,637000.0
2008-11-24 10:50:00,4.14,4.15,4.12,4.15,1102000.0,3.1335,3.141,3.1183,3.141,1102000.0
2008-11-24 11:00:00,4.15,4.16,4.08,4.1,808000.0,3.141,3.1486,3.088,3.1032,808000.0
2008-11-24 11:10:00,4.1,4.1,4.07,4.09,604400.0,3.1032,3.1032,3.0805,3.0956,604400.0
2008-11-24 11:20:00,4.09,4.13,4.08,4.12,595800.0,3.0956,3.1259,3.088,3.1183,595800.0
2008-11-24 11:30:00,4.13,4.15,4.12,4.12,543000.0,3.1259,3.141,3.1183,3.1183,543000.0
2008-11-24 11:40:00,4.13,4.14,4.1,4.13,366600.0,3.1259,3.1335,3.1032,3.1259,366600.0
2008-11-24 11:50:00,4.13,4.14,4.12,4.13,231000.0,3.1259,3.1335,3.1183,3.1259,231000.0
2008-11-24 12:00:00,4.13,4.14,4.09,4.11,474200.0,3.1259,3.1335,3.0956,3.1108,474200.0
2008-11-24 12:10:00,4.11,4.11,4.06,4.07,456600.0,3.1108,3.1108,3.0729,3.0805,456600.0
2008-11-24 12:20:00,4.07,4.08,4.04,4.04,565400.0,3.0805,3.088,3.0578,3.0578,565400.0
2008-11-24 12:30:00,4.04,4.09,4.04,4.06,555200.0,3.0578,3.0956,3.0578,3.0729,555200.0
2008-11-24 12:40:00,4.06,4.08,4.05,4.07,392200.0,3.0729,3.088,3.0653,3.0805,392200.0
2008-11-24 12:50:00,4.07,4.11,4.07,4.08,495200.0,3.0805,3.1108,3.0805,3.088,495200.0
2008-11-24 13:00:00,4.08,4.09,4.05,4.07,401000.0,3.088,3.0956,3.0653,3.0805,401000.0
2008-11-24 13:10:00,4.07,4.08,4.05,4.07,301000.0,3.0805,3.088,3.0653,3.0805,301000.0
2008-11-24 13:20:00,4.07,4.09,4.06,4.06,324400.0,3.0805,3.0956,3.0729,3.0729,324400.0
2008-11-24 13:30:00,4.06,4.07,4.05,4.07,567000.0,3.0729,3.0805,3.0653,3.0805,567000.0
2008-11-24 13:40:00,4.07,4.07,4.05,4.06,446600.0,3.0805,3.0805,3.0653,3.0729,446600.0
2008-11-24 13:50:00,4.05,4.1,4.05,4.1,901600.0,3.0653,3.1032,3.0653,3.1032,901600.0
2008-11-24 14:00:00,4.1,4.11,4.06,4.07,651600.0,3.1032,3.1108,3.0729,3.0805,651600.0
2008-11-24 14:10:00,4.07,4.08,4.05,4.07,596800.0,3.0805,3.088,3.0653,3.0805,596800.0
2008-11-24 14:20:00,4.08,4.12,4.08,4.1,571200.0,3.088,3.1183,3.088,3.1032,571200.0
2008-11-24 14:30:00,4.11,4.12,4.08,4.12,863600.0,3.1108,3.1183,3.088,3.1183,863600.0
2008-11-24 14:40:00,4.12,4.13,4.09,4.1,1099600.0,3.1183,3.1259,3.0956,3.1032,1099600.0
2008-11-24 14:50:00,4.1,4.15,4.1,4.14,698400.0,3.1032,3.141,3.1032,3.1335,698400.0
2008-11-24 15:00:00,4.14,4.18,4.12,4.17,691600.0,3.1335,3.1637,3.1183,3.1562,691600.0
2008-11-24 15:10:00,4.18,4.18,4.14,4.15,782000.0,3.1637,3.1637,3.1335,3.141,782000.0
2008-11-24 15:20:00,4.15,4.21,4.15,4.21,664000.0,3.141,3.1864,3.141,3.1864,664000.0
2008-11-24 15:30:00,4.21,4.22,4.18,4.21,976600.0,3.1864,3.194,3.1637,3.1864,976600.0
2008-11-24 15:40:00,4.21,4.25,4.19,4.19,1231000.0,3.1864,3.2167,3.1713,3.1713,1231000.0
2008-11-24 15:50:00,4.19,4.23,4.17,4.2,4451000.0,3.1713,3.2016,3.1562,3.1789,4451000.0
2008-11-25 09:30:00,4.01,4.3,4.0,4.24,2628600.0,3.0351,3.2546,3.0275,3.2091,2628600.0
2008-11-25 09:40:00,4.24,4.29,4.15,4.2,1232400.0,3.2091,3.247,3.141,3.1789,1232400.0
2008-11-25 09:50:00,4.2,4.24,4.19,4.22,846600.0,3.1789,3.2091,3.1713,3.194,846600.0
2008-11-25 10:00:00,4.22,4.25,4.18,4.2,1088000.0,3.194,3.2167,3.1637,3.1789,1088000.0
2008-11-25 10:10:00,4.2,4.22,4.13,4.17,1156200.0,3.1789,3.194,3.1259,3.1562,1156200.0
2008-11-25 10:20:00,4.16,4.2,4.11,4.18,1424600.0,3.1486,3.1789,3.1108,3.1637,1424600.0
2008-11-25 10:30:00,4.17,4.18,4.11,4.13,899000.0,3.1562,3.1637,3.1108,3.1259,899000.0
2008-11-25 10:40:00,4.13,4.16,4.12,4.13,643800.0,3.1259,3.1486,3.1183,3.1259,643800.0
2008-11-25 10:50:00,4.13,4.18,4.12,4.18,458600.0,3.1259,3.1637,3.1183,3.1637,458600.0
2008-11-25 11:00:00,4.18,4.2,4.13,4.14,879000.0,3.1637,3.1789,3.1259,3.1335,879000.0
2008-11-25 11:10:00,4.14,4.18,4.14,4.17,404400.0,3.1335,3.1637,3.1335,3.1562,404400.0
2008-11-25 11:20:00,4.17,4.23,4.17,4.23,344000.0,3.1562,3.2016,3.1562,3.2016,344000.0
2008-11-25 11:30:00,4.23,4.24,4.22,4.22,473600.0,3.2016,3.2091,3.194,3.194,473600.0
2008-11-25 11:40:00,4.22,4.26,4.22,4.24,546200.0,3.194,3.2243,3.194,3.2091,546200.0
2008-11-25 11:50:00,4.25,4.25,4.2,4.21,570600.0,3.2167,3.2167,3.1789,3.1864,570600.0
2008-11-25 12:00:00,4.21,4.22,4.17,4.18,504400.0,3.1864,3.194,3.1562,3.1637,504400.0
2008-11-25 12:10:00,4.18,4.18,4.13,4.14,622400.0,3.1637,3.1637,3.1259,3.1335,622400.0
2008-11-25 12:20:00,4.14,4.14,4.08,4.1,814200.0,3.1335,3.1335,3.088,3.1032,814200.0
2008-11-25 12:30:00,4.1,4.12,4.09,4.12,707200.0,3.1032,3.1183,3.0956,3.1183,707200.0
2008-11-25 12:40:00,4.12,4.13,4.05,4.05,860200.0,3.1183,3.1259,3.0653,3.0653,860200.0
2008-11-25 12:50:00,4.05,4.06,4.01,4.03,867800.0,3.0653,3.0729,3.0351,3.0502,867800.0
2008-11-25 13:00:00,4.03,4.07,4.03,4.07,324000.0,3.0502,3.0805,3.0502,3.0805,324000.0
2008-11-25 13:10:00,4.07,4.08,4.04,4.07,622800.0,3.0805,3.088,3.0578,3.0805,622800.0
2008-11-25 13:20:00,4.07,4.1,4.05,4.08,1452000.0,3.0805,3.1032,3.0653,3.088,1452000.0
2008-11-25 13:30:00,4.08,4.11,4.08,4.11,486400.0,3.088,3.1108,3.088,3.1108,486400.0
2008-11-25 13:40:00,4.11,4.12,4.08,4.08,661800.0,3.1108,3.1183,3.088,3.088,661800.0
2008-11-25 13:50:00,4.08,4.08,4.03,4.03,437200.0,3.088,3.088,3.0502,3.0502,437200.0
2008-11-25 14:00:00,4.03,4.05,4.01,4.01,538200.0,3.0502,3.0653,3.0351,3.0351,538200.0
2008-11-25 14:10:00,4.01,4.02,3.94,3.98,1174400.0,3.0351,3.0426,2.9821,3.0124,1174400.0
2008-11-25 14:20:00,3.98,4.02,3.96,3.96,1099600.0,3.0124,3.0426,2.9972,2.9972,1099600.0
2008-11-25 14:30:00,3.96,3.98,3.94,3.97,1346400.0,2.9972,3.0124,2.9821,3.0048,1346400.0
2008-11-25 14:40:00,3.97,3.97,3.96,3.97,962800.0,3.0048,3.0048,2.9972,3.0048,962800.0
2008-11-25 14:50:00,3.97,4.05,3.97,4.04,1079800.0,3.0048,3.0653,3.0048,3.0578,1079800.0
2008-11-25 15:00:00,4.05,4.06,4.02,4.03,1558600.0,3.0653,3.0729,3.0426,3.0502,1558600.0
2008-11-25 15:10:00,4.03,4.06,4.02,4.05,686800.0,3.0502,3.0729,3.0426,3.0653,686800.0
2008-11-25 15:20:00,4.06,4.06,4.01,4.05,1392400.0,3.0729,3.0729,3.0351,3.0653,1392400.0
2008-11-25 15:30:00,4.05,4.09,4.04,4.07,1102800.0,3.0653,3.0956,3.0578,3.0805,1102800.0
2008-11-25 15:40:00,4.06,4.13,4.06,4.09,2295000.0,3.0729,3.1259,3.0729,3.0956,2295000.0
2008-11-25 15:50:00,4.09,4.12,4.07,4.11,2781000.0,3.0956,3.1183,3.0805,3.1108,2781000.0
2008-11-26 09:30:00,4.02,4.11,4.02,4.09,885200.0,3.0426,3.1108,3.0426,3.0956,885200.0
2008-11-26 09:40:00,4.09,4.13,4.06,4.09,463800.0,3.0956,3.1259,3.0729,3.0956,463800.0
2008-11-26 09:50:00,4.09,4.16,4.09,4.11,451000.0,3.0956,3.1486,3.0956,3.1108,451000.0
2008-11-26 10:00:00,4.12,4.17,4.1,4.14,755000.0,3.1183,3.1562,3.1032,3.1335,755000.0
2008-11-26 10:10:00,4.14,4.22,4.13,4.22,308800.0,3.1335,3.194,3.1259,3.194,308800.0
2008-11-26 10:20:00,4.21,4.22,4.19,4.21,333600.0,3.1864,3.194,3.1713,3.1864,333600.0
2008-11-26 10:30:00,4.22,4.22,4.18,4.2,290600.0,3.194,3.194,3.1637,3.1789,290600.0
2008-11-26 10:40:00,4.2,4.23,4.18,4.23,363000.0,3.1789,3.2016,3.1637,3.2016,363000.0
2008-11-26 10:50:00,4.22,4.25,4.22,4.24,276800.0,3.194,3.2167,3.194,3.2091,276800.0
2008-11-26 11:00:00,4.24,4.25,4.22,4.23,290400.0,3.2091,3.2167,3.194,3.2016,290400.0
2008-11-26 11:10:00,4.22,4.25,4.22,4.23,180200.0,3.194,3.2167,3.194,3.2016,180200.0
2008-11-26 11:20:00,4.23,4.25,4.23,4.23,325400.0,3.2016,3.2167,3.2016,3.2016,325400.0
2008-11-26 11:30:00,4.23,4.25,4.22,4.25,505400.0,3.2016,3.2167,3.194,3.2167,505400.0
2008-11-26 11:40:00,4.25,4.3,4.24,4.3,671600.0,3.2167,3.2546,3.2091,3.2546,671600.0
2008-11-26 11:50:00,4.29,4.3,4.26,4.26,356800.0,3.247,3.2546,3.2243,3.2243,356800.0
2008-11-26 12:00:00,4.26,4.28,4.23,4.25,831600.0,3.2243,3.2394,3.2016,3.2167,831600.0
2008-11-26 12:10:00,4.25,4.27,4.24,4.27,177400.0,3.2167,3.2319,3.2091,3.2319,177400.0
2008-11-26 12:20:00,4.27,4.27,4.25,4.26,466000.0,3.2319,3.2319,3.2167,3.2243,466000.0
2008-11-26 12:30:00,4.26,4.27,4.25,4.26,279200.0,3.2243,3.2319,3.2167,3.2243,279200.0
2008-11-26 12:40:00,4.26,4.29,4.25,4.29,370400.0,3.2243,3.247,3.2167,3.247,370400.0
2008-11-26 12:50:00,4.29,4.3,4.28,4.29,178200.0,3.247,3.2546,3.2394,3.247,178200.0
2008-11-26 13:00:00,4.3,4.33,4.29,4.3,510000.0,3.2546,3.2773,3.247,3.2546,510000.0
2008-11-26 13:10:00,4.31,4.31,4.28,4.28,363400.0,3.2621,3.2621,3.2394,3.2394,363400.0
2008-11-26 13:20:00,4.28,4.29,4.25,4.27,295800.0,3.2394,3.247,3.2167,3.2319,295800.0
2008-11-26 13:30:00,4.27,4.28,4.25,4.26,244200.0,3.2319,3.2394,3.2167,3.2243,244200.0
2008-11-26 13:40:00,4.26,4.27,4.24,4.26,229000.0,3.2243,3.2319,3.2091,3.2243,229000.0
2008-11-26 13:50:00,4.26,4.27,4.25,4.26,226200.0,3.2243,3.2319,3.2167,3.2243,226200.0
2008-11-26 14:00:00,4.26,4.26,4.23,4.24,219200.0,3.2243,3.2243,3.2016,3.2091,219200.0
2008-11-26 14:10:00,4.23,4.25,4.23,4.24,167000.0,3.2016,3.2167,3.2016,3.2091,167000.0
2008-11-26 14:20:00,4.24,4.28,4.24,4.28,266600.0,3.2091,3.2394,3.2091,3.2394,266600.0
2008-11-26 14:30:00,4.28,4.32,4.28,4.3,493800.0,3.2394,3.2697,3.2394,3.2546,493800.0
2008-11-26 14:40:00,4.3,4.33,4.3,4.33,253600.0,3.2546,3.2773,3.2546,3.2773,253600.0
2008-11-26 14:50:00,4.33,4.37,4.33,4.37,361000.0,3.2773,3.3075,3.2773,3.3075,361000.0
2008-11-26 15:00:00,4.36,4.38,4.35,4.36,423400.0,3.3,3.3151,3.2924,3.3,423400.0
2008-11-26 15:10:00,4.36,4.42,4.36,4.38,430000.0,3.3,3.3454,3.3,3.3151,430000.0
2008-11-26 15:20:00,4.38,4.39,4.35,4.38,449000.0,3.3151,3.3227,3.2924,3.3151,449000.0
2008-11-26 15:30:00,4.38,4.39,4.37,4.38,432200.0,3.3151,3.3227,3.3075,3.3151,432200.0
2008-11-26 15:40:00,4.38,4.39,4.35,4.37,844600.0,3.3151,3.3227,3.2924,3.3075,844600.0
2008-11-26 15:50:00,4.37,4.41,4.35,4.4,2020600.0,3.3075,3.3378,3.2924,3.3302,2020600.0
2008-11-28 09:30:00,4.34,4.43,4.32,4.43,294600.0,3.2848,3.353,3.2697,3.353,294600.0
2008-11-28 09:40:00,4.43,4.43,4.39,4.39,238600.0,3.353,3.353,3.3227,3.3227,238600.0
2008-11-28 09:50:00,4.39,4.39,4.36,4.37,163800.0,3.3227,3.3227,3.3,3.3075,163800.0
2008-11-28 10:00:00,4.37,4.39,4.37,4.37,128600.0,3.3075,3.3227,3.3075,3.3075,128600.0
2008-11-28 10:10:00,4.37,4.37,4.35,4.36,124200.0,3.3075,3.3075,3.2924,3.3,124200.0
2008-11-28 10:20:00,4.36,4.39,4.36,4.37,660800.0,3.3,3.3227,3.3,3.3075,660800.0
2008-11-28 10:30:00,4.37,4.37,4.35,4.36,132600.0,3.3075,3.3075,3.2924,3.3,132600.0
2008-11-28 10:40:00,4.36,4.39,4.36,4.38,161000.0,3.3,3.3227,3.3,3.3151,161000.0
2008-11-28 10:50:00,4.39,4.42,4.37,4.42,238800.0,3.3227,3.3454,3.3075,3.3454,238800.0
2008-11-28 11:00:00,4.42,4.42,4.41,4.41,220600.0,3.3454,3.3454,3.3378,3.3378,220600.0
2008-11-28 11:10:00,4.41,4.41,4.39,4.41,215800.0,3.3378,3.3378,3.3227,3.3378,215800.0
2008-11-28 11:20:00,4.4,4.43,4.4,4.43,108800.0,3.3302,3.353,3.3302,3.353,108800.0
2008-11-28 11:30:00,4.43,4.44,4.43,4.43,192400.0,3.353,3.3605,3.353,3.353,192400.0
2008-11-28 11:40:00,4.43,4.43,4.42,4.43,319800.0,3.353,3.353,3.3454,3.353,319800.0
2008-11-28 11:50:00,4.43,4.44,4.43,4.43,184600.0,3.353,3.3605,3.353,3.353,184600.0
2008-11-28 12:00:00,4.43,4.43,4.43,4.43,115200.0,3.353,3.353,3.353,3.353,115200.0
2008-11-28 12:10:00,4.43,4.44,4.43,4.44,160000.0,3.353,3.3605,3.353,3.3605,160000.0
2008-11-28 12:20:00,4.44,4.46,4.43,4.46,145000.0,3.3605,3.3757,3.353,3.3757,145000.0
2008-11-28 12:30:00,4.46,4.46,4.45,4.46,159400.0,3.3757,3.3757,3.3681,3.3757,159400.0
2008-11-28 12:40:00,4.46,4.47,4.43,4.46,594800.0,3.3757,3.3832,3.353,3.3757,594800.0
2008-11-28 12:50:00,4.46,4.47,4.46,4.47,638200.0,3.3757,3.3832,3.3757,3.3832,638200.0
2008-12-01 09:30:00,4.34,4.34,4.24,4.32,1014000.0,3.2848,3.2848,3.2091,3.2697,1014000.0
2008-12-01 09:40:00,4.32,4.33,4.25,4.27,1161400.0,3.2697,3.2773,3.2167,3.2319,1161400.0
2008-12-01 09:50:00,4.27,4.27,4.22,4.22,569600.0,3.2319,3.2319,3.194,3.194,569600.0
2008-12-01 10:00:00,4.22,4.24,4.21,4.22,382000.0,3.194,3.2091,3.1864,3.194,382000.0
2008-12-01 10:10:00,4.22,4.27,4.22,4.24,426800.0,3.194,3.2319,3.194,3.2091,426800.0
2008-12-01 10:20:00,4.25,4.25,4.2,4.2,287800.0,3.2167,3.2167,3.1789,3.1789,287800.0
2008-12-01 10:30:00,4.2,4.2,4.18,4.18,251600.0,3.1789,3.1789,3.1637,3.1637,251600.0
2008-12-01 10:40:00,4.18,4.23,4.18,4.19,449200.0,3.1637,3.2016,3.1637,3.1713,449200.0
2008-12-01 10:50:00,4.2,4.21,4.17,4.17,242400.0,3.1789,3.1864,3.1562,3.1562,242400.0
2008-12-01 11:00:00,4.17,4.17,4.15,4.15,231200.0,3.1562,3.1562,3.141,3.141,231200.0
2008-12-01 11:10:00,4.16,4.17,4.13,4.16,337400.0,3.1486,3.1562,3.1259,3.1486,337400.0
2008-12-01 11:20:00,4.16,4.17,4.13,4.14,332400.0,3.1486,3.1562,3.1259,3.1335,332400.0
2008-12-01 11:30:00,4.14,4.18,4.14,4.17,222000.0,3.1335,3.1637,3.1335,3.1562,222000.0
2008-12-01 11:40:00,4.17,4.18,4.16,4.17,186800.0,3.1562,3.1637,3.1486,3.1562,186800.0
2008-12-01 11:50:00,4.17,4.19,4.17,4.18,215800.0,3.1562,3.1713,3.1562,3.1637,215800.0
2008-12-01 12:00:00,4.18,4.2,4.17,4.18,207000.0,3.1637,3.1789,3.1562,3.1637,207000.0
2008-12-01 12:10:00,4.18,4.18,4.14,4.14,129000.0,3.1637,3.1637,3.1335,3.1335,129000.0
2008-12-01 12:20:00,4.14,4.15,4.12,4.14,295600.0,3.1335,3.141,3.1183,3.1335,295600.0
2008-12-01 12:30:00,4.14,4.14,4.11,4.11,247200.0,3.1335,3.1335,3.1108,3.1108,247200.0
2008-12-01 12:40:00,4.11,4.12,4.09,4.1,285800.0,3.1108,3.1183,3.0956,3.1032,285800.0
2008-12-01 12:50:00,4.09,4.1,4.07,4.07,215600.0,3.0956,3.1032,3.0805,3.0805,215600.0
2008-12-01 13:00:00,4.07,4.09,4.07,4.08,179000.0,3.0805,3.0956,3.0805,3.088,179000.0
2008-12-01 13:10:00,4.08,4.11,4.08,4.11,321600.0,3.088,3.1108,3.088,3.1108,321600.0
2008-12-01 13:20:00,4.11,4.12,4.1,4.1,244200.0,3.1108,3.1183,3.1032,3.1032,244200.0
2008-12-01 13:30:00,4.1,4.14,4.1,4.13,552400.0,3.1032,3.1335,3.1032,3.1259,552400.0
2008-12-01 13:40:00,4.13,4.13,4.09,4.09,423400.0,3.1259,3.1259,3.0956,3.0956,423400.0
2008-12-01 13:50:00,4.09,4.1,4.07,4.1,283600.0,3.0956,3.1032,3.0805,3.1032,283600.0
2008-12-01 14:00:00,4.1,4.11,4.08,4.09,608600.0,3.1032,3.1108,3.088,3.0956,608600.0
2008-12-01 14:10:00,4.09,4.1,4.07,4.08,310200.0,3.0956,3.1032,3.0805,3.088,310200.0
2008-12-01 14:20:00,4.08,4.1,4.07,4.1,242400.0,3.088,3.1032,3.0805,3.1032,242400.0
2008-12-01 14:30:00,4.09,4.13,4.09,4.12,385200.0,3.0956,3.1259,3.0956,3.1183,385200.0
2008-12-01 14:40:00,4.12,4.14,4.1,4.13,367800.0,3.1183,3.1335,3.1032,3.1259,367800.0
2008-12-01 14:50:00,4.13,4.16,4.11,4.12,457800.0,3.1259,3.1486,3.1108,3.1183,457800.0
2008-12-01 15:00:00,4.12,4.12,4.06,4.06,648200.0,3.1183,3.1183,3.0729,3.0729,648200.0
2008-12-01 15:10:00,4.06,4.09,4.06,4.09,430800.0,3.0729,3.0956,3.0729,3.0956,430800.0
2008-12-01 15:20:00,4.09,4.09,4.05,4.06,299800.0,3.0956,3.0956,3.0653,3.0729,299800.0
2008-12-01 15:30:00,4.06,4.07,4.05,4.05,552200.0,3.0729,3.0805,3.0653,3.0653,552200.0
2008-12-01 15:40:00,4.05,4.05,4.0,4.03,623800.0,3.0653,3.0653,3.0275,3.0502,623800.0
2008-12-01 15:50:00,4.03,4.04,3.97,3.98,3394000.0,3.0502,3.0578,3.0048,3.0124,3394000.0
2008-12-02 09:30:00,4.09,4.09,4.03,4.06,481400.0,3.0956,3.0956,3.0502,3.0729,481400.0
2008-12-02 09:40:00,4.06,4.06,4.01,4.02,484800.0,3.0729,3.0729,3.0351,3.0426,484800.0
2008-12-02 09:50:00,4.02,4.06,3.99,4.02,497800.0,3.0426,3.0729,3.0199,3.0426,497800.0
2008-12-02 10:00:00,4.02,4.12,4.01,4.12,634800.0,3.0426,3.1183,3.0351,3.1183,634800.0
2008-12-02 10:10:00,4.12,4.16,4.1,4.13,834600.0,3.1183,3.1486,3.1032,3.1259,834600.0
2008-12-02 10:20:00,4.14,4.18,4.11,4.17,904800.0,3.1335,3.1637,3.1108,3.1562,904800.0
2008-12-02 10:30:00,4.17,4.23,4.17,4.18,909600.0,3.1562,3.2016,3.1562,3.1637,909600.0
2008-12-02 10:40:00,4.18,4.21,4.17,4.17,286200.0,3.1637,3.1864,3.1562,3.1562,286200.0
2008-12-02 10:50:00,4.17,4.18,4.16,4.17,374400.0,3.1562,3.1637,3.1486,3.1562,374400.0
2008-12-02 11:00:00,4.17,4.17,4.15,4.15,195000.0,3.1562,3.1562,3.141,3.141,195000.0
2008-12-02 11:10:00,4.16,4.16,4.15,4.15,277200.0,3.1486,3.1486,3.141,3.141,277200.0
2008-12-02 11:20:00,4.15,4.2,4.15,4.18,363400.0,3.141,3.1789,3.141,3.1637,363400.0
2008-12-02 11:30:00,4.18,4.21,4.17,4.17,378000.0,3.1637,3.1864,3.1562,3.1562,378000.0
2008-12-02 11:40:00,4.18,4.2,4.17,4.19,247000.0,3.1637,3.1789,3.1562,3.1713,247000.0
2008-12-02 11:50:00,4.19,4.21,4.18,4.2,258400.0,3.1713,3.1864,3.1637,3.1789,258400.0
2008-12-02 12:00:00,4.2,4.21,4.2,4.21,177600.0,3.1789,3.1864,3.1789,3.1864,177600.0
2008-12-02 12:10:00,4.21,4.21,4.2,4.21,178400.0,3.1864,3.1864,3.1789,3.1864,178400.0
2008-12-02 12:20:00,4.21,4.25,4.21,4.24,183000.0,3.1864,3.2167,3.1864,3.2091,183000.0
2008-12-02 12:30:00,4.25,4.25,4.19,4.2,492600.0,3.2167,3.2167,3.1713,3.1789,492600.0
2008-12-02 12:40:00,4.21,4.22,4.18,4.21,367800.0,3.1864,3.194,3.1637,3.1864,367800.0
2008-12-02 12:50:00,4.22,4.23,4.2,4.23,282800.0,3.194,3.2016,3.1789,3.2016,282800.0
2008-12-02 13:00:00,4.23,4.23,4.22,4.23,138600.0,3.2016,3.2016,3.194,3.2016,138600.0
2008-12-02 13:10:00,4.22,4.25,4.22,4.23,222400.0,3.194,3.2167,3.194,3.2016,222400.0
2008-12-02 13:20:00,4.23,4.24,4.19,4.19,346200.0,3.2016,3.2091,3.1713,3.1713,346200.0
2008-12-02 13:30:00,4.19,4.2,4.15,4.15,332800.0,3.1713,3.1789,3.141,3.141,332800.0
2008-12-02 13:40:00,4.15,4.17,4.15,4.16,311200.0,3.141,3.1562,3.141,3.1486,311200.0
2008-12-02 13:50:00,4.16,4.17,4.15,4.15,309000.0,3.1486,3.1562,3.141,3.141,309000.0
2008-12-02 14:00:00,4.16,4.16,4.09,4.1,1175200.0,3.1486,3.1486,3.0956,3.1032,1175200.0
2008-12-02 14:10:00,4.1,4.11,4.08,4.1,472600.0,3.1032,3.1108,3.088,3.1032,472600.0
2008-12-02 14:20:00,4.1,4.1,4.05,4.1,870400.0,3.1032,3.1032,3.0653,3.1032,870400.0
2008-12-02 14:30:00,4.1,4.14,4.09,4.14,695800.0,3.1032,3.1335,3.0956,3.1335,695800.0
2008-12-02 14:40:00,4.13,4.15,4.11,4.12,370600.0,3.1259,3.141,3.1108,3.1183,370600.0
2008-12-02 14:50:00,4.12,4.17,4.11,4.16,446000.0,3.1183,3.1562,3.1108,3.1486,446000.0
2008-12-02 15:00:00,4.16,4.16,4.11,4.13,376200.0,3.1486,3.1486,3.1108,3.1259,376200.0
2008-12-02 15:10:00,4.13,4.18,4.11,4.18,340200.0,3.1259,3.1637,3.1108,3.1637,340200.0
2008-12-02 15:20:00,4.18,4.25,4.17,4.21,469600.0,3.1637,3.2167,3.1562,3.1864,469600.0
2008-12-02 15:30:00,4.21,4.25,4.21,4.22,447200.0,3.1864,3.2167,3.1864,3.194,447200.0
2008-12-02 15:40:00,4.22,4.23,4.16,4.17,502400.0,3.194,3.2016,3.1486,3.1562,502400.0
2008-12-02 15:50:00,4.17,4.27,4.16,4.26,1512400.0,3.1562,3.2319,3.1486,3.2243,1512400.0
2008-12-03 09:30:00,4.16,4.2,4.09,4.19,780600.0,3.1486,3.1789,3.0956,3.1713,780600.0
2008-12-03 09:40:00,4.19,4.19,4.12,4.14,1527600.0,3.1713,3.1713,3.1183,3.1335,1527600.0
2008-12-03 09:50:00,4.13,4.16,4.09,4.11,1194400.0,3.1259,3.1486,3.0956,3.1108,1194400.0
2008-12-03 10:00:00,4.11,4.19,4.08,4.18,679600.0,3.1108,3.1713,3.088,3.1637,679600.0
2008-12-03 10:10:00,4.18,4.18,4.15,4.15,376400.0,3.1637,3.1637,3.141,3.141,376400.0
2008-12-03 10:20:00,4.15,4.23,4.14,4.22,266400.0,3.141,3.2016,3.1335,3.194,266400.0
2008-12-03 10:30:00,4.22,4.25,4.22,4.23,363000.0,3.194,3.2167,3.194,3.2016,363000.0
2008-12-03 10:40:00,4.24,4.33,4.22,4.32,418000.0,3.2091,3.2773,3.194,3.2697,418000.0
2008-12-03 10:50:00,4.32,4.35,4.28,4.34,446000.0,3.2697,3.2924,3.2394,3.2848,446000.0
2008-12-03 11:00:00,4.35,4.36,4.3,4.3,343000.0,3.2924,3.3,3.2546,3.2546,343000.0
2008-12-03 11:10:00,4.3,4.37,4.3,4.35,588800.0,3.2546,3.3075,3.2546,3.2924,588800.0
2008-12-03 11:20:00,4.35,4.35,4.29,4.29,341400.0,3.2924,3.2924,3.247,3.247,341400.0
2008-12-03 11:30:00,4.29,4.33,4.29,4.33,205000.0,3.247,3.2773,3.247,3.2773,205000.0
2008-12-03 11:40:00,4.33,4.35,4.3,4.31,391000.0,3.2773,3.2924,3.2546,3.2621,391000.0
2008-12-03 11:50:00,4.31,4.35,4.28,4.34,261000.0,3.2621,3.2924,3.2394,3.2848,261000.0
2008-12-03 12:00:00,4.34,4.35,4.27,4.27,195400.0,3.2848,3.2924,3.2319,3.2319,195400.0
2008-12-03 12:10:00,4.27,4.27,4.24,4.24,802200.0,3.2319,3.2319,3.2091,3.2091,802200.0
2008-12-03 12:20:00,4.24,4.26,4.22,4.25,291800.0,3.2091,3.2243,3.194,3.2167,291800.0
2008-12-03 12:30:00,4.25,4.28,4.25,4.26,259200.0,3.2167,3.2394,3.2167,3.2243,259200.0
2008-12-03 12:40:00,4.26,4.26,4.22,4.22,495400.0,3.2243,3.2243,3.194,3.194,495400.0
2008-12-03 12:50:00,4.22,4.27,4.21,4.24,212800.0,3.194,3.2319,3.1864,3.2091,212800.0
2008-12-03 13:00:00,4.25,4.25,4.24,4.24,119200.0,3.2167,3.2167,3.2091,3.2091,119200.0
2008-12-03 13:10:00,4.24,4.26,4.23,4.25,175600.0,3.2091,3.2243,3.2016,3.2167,175600.0
2008-12-03 13:20:00,4.25,4.27,4.18,4.18,277800.0,3.2167,3.2319,3.1637,3.1637,277800.0
2008-12-03 13:30:00,4.18,4.19,4.15,4.16,286800.0,3.1637,3.1713,3.141,3.1486,286800.0
2008-12-03 13:40:00,4.17,4.17,4.12,4.14,234800.0,3.1562,3.1562,3.1183,3.1335,234800.0
2008-12-03 13:50:00,4.14,4.15,4.13,4.15,263400.0,3.1335,3.141,3.1259,3.141,263400.0
2008-12-03 14:00:00,4.15,4.17,4.12,4.15,329200.0,3.141,3.1562,3.1183,3.141,329200.0
2008-12-03 14:10:00,4.15,4.18,4.14,4.17,388400.0,3.141,3.1637,3.1335,3.1562,388400.0
2008-12-03 14:20:00,4.17,4.24,4.16,4.21,389800.0,3.1562,3.2091,3.1486,3.1864,389800.0
2008-12-03 14:30:00,4.21,4.28,4.21,4.23,476400.0,3.1864,3.2394,3.1864,3.2016,476400.0
2008-12-03 14:40:00,4.23,4.3,4.23,4.28,451800.0,3.2016,3.2546,3.2016,3.2394,451800.0
2008-12-03 14:50:00,4.28,4.32,4.24,4.24,337800.0,3.2394,3.2697,3.2091,3.2091,337800.0
2008-12-03 15:00:00,4.24,4.29,4.2,4.27,450400.0,3.2091,3.247,3.1789,3.2319,450400.0
2008-12-03 15:10:00,4.26,4.28,4.22,4.27,444200.0,3.2243,3.2394,3.194,3.2319,444200.0
2008-12-03 15:20:00,4.27,4.3,4.23,4.27,549600.0,3.2319,3.2546,3.2016,3.2319,549600.0
2008-12-03 15:30:00,4.27,4.3,4.24,4.3,684600.0,3.2319,3.2546,3.2091,3.2546,684600.0
2008-12-03 15:40:00,4.3,4.35,4.29,4.34,1303800.0,3.2546,3.2924,3.247,3.2848,1303800.0
2008-12-03 15:50:00,4.34,4.36,4.32,4.33,2184400.0,3.2848,3.3,3.2697,3.2773,2184400.0
2008-12-04 09:30:00,4.21,4.37,4.15,4.37,1052000.0,3.1864,3.3075,3.141,3.3075,1052000.0
2008-12-04 09:40:00,4.37,4.49,4.37,4.49,1255400.0,3.3075,3.3984,3.3075,3.3984,1255400.0
2008-12-04 09:50:00,4.49,4.56,4.49,4.52,1290400.0,3.3984,3.4513,3.3984,3.4211,1290400.0
2008-12-04 10:00:00,4.52,4.57,4.5,4.52,666200.0,3.4211,3.4589,3.4059,3.4211,666200.0
2008-12-04 10:10:00,4.52,4.54,4.49,4.53,621800.0,3.4211,3.4362,3.3984,3.4286,621800.0
2008-12-04 10:20:00,4.53,4.6,4.52,4.56,538200.0,3.4286,3.4816,3.4211,3.4513,538200.0
2008-12-04 10:30:00,4.56,4.63,4.56,4.62,748000.0,3.4513,3.5043,3.4513,3.4968,748000.0
2008-12-04 10:40:00,4.62,4.67,4.62,4.63,979200.0,3.4968,3.5346,3.4968,3.5043,979200.0
2008-12-04 10:50:00,4.63,4.71,4.61,4.68,1008400.0,3.5043,3.5649,3.4892,3.5422,1008400.0
2008-12-04 11:00:00,4.68,4.68,4.59,4.59,773000.0,3.5422,3.5422,3.4741,3.4741,773000.0
2008-12-04 11:10:00,4.59,4.62,4.54,4.57,824400.0,3.4741,3.4968,3.4362,3.4589,824400.0
2008-12-04 11:20:00,4.57,4.58,4.43,4.44,2726200.0,3.4589,3.4665,3.353,3.3605,2726200.0
2008-12-04 11:30:00,4.44,4.44,4.3,4.3,2755400.0,3.3605,3.3605,3.2546,3.2546,2755400.0
2008-12-04 11:40:00,4.3,4.38,4.26,4.38,2078200.0,3.2546,3.3151,3.2243,3.3151,2078200.0
2008-12-04 11:50:00,4.38,4.47,4.37,4.41,1366000.0,3.3151,3.3832,3.3075,3.3378,1366000.0
2008-12-04 12:00:00,4.41,4.44,4.38,4.39,467200.0,3.3378,3.3605,3.3151,3.3227,467200.0
2008-12-04 12:10:00,4.39,4.41,4.37,4.39,642200.0,3.3227,3.3378,3.3075,3.3227,642200.0
2008-12-04 12:20:00,4.38,4.42,4.37,4.42,386400.0,3.3151,3.3454,3.3075,3.3454,386400.0
2008-12-04 12:30:00,4.42,4.45,4.41,4.45,378400.0,3.3454,3.3681,3.3378,3.3681,378400.0
2008-12-04 12:40:00,4.45,4.46,4.38,4.45,503800.0,3.3681,3.3757,3.3151,3.3681,503800.0
2008-12-04 12:50:00,4.45,4.45,4.4,4.4,370000.0,3.3681,3.3681,3.3302,3.3302,370000.0
2008-12-04 13:00:00,4.4,4.43,4.4,4.4,358000.0,3.3302,3.353,3.3302,3.3302,358000.0
2008-12-04 13:10:00,4.4,4.4,4.38,4.39,500200.0,3.3302,3.3302,3.3151,3.3227,500200.0
2008-12-04 13:20:00,4.39,4.4,4.38,4.38,339600.0,3.3227,3.3302,3.3151,3.3151,339600.0
2008-12-04 13:30:00,4.38,4.43,4.38,4.42,373400.0,3.3151,3.353,3.3151,3.3454,373400.0
2008-12-04 13:40:00,4.42,4.46,4.41,4.46,360800.0,3.3454,3.3757,3.3378,3.3757,360800.0
2008-12-04 13:50:00,4.46,4.48,4.44,4.45,387800.0,3.3757,3.3908,3.3605,3.3681,387800.0
2008-12-04 14:00:00,4.45,4.49,4.45,4.46,449200.0,3.3681,3.3984,3.3681,3.3757,449200.0
2008-12-04 14:10:00,4.46,4.47,4.4,4.41,569200.0,3.3757,3.3832,3.3302,3.3378,569200.0
2008-12-04 14:20:00,4.41,4.43,4.39,4.42,459200.0,3.3378,3.353,3.3227,3.3454,459200.0
2008-12-04 14:30:00,4.42,4.47,4.41,4.47,480000.0,3.3454,3.3832,3.3378,3.3832,480000.0
2008-12-04 14:40:00,4.46,4.47,4.37,4.41,1240000.0,3.3757,3.3832,3.3075,3.3378,1240000.0
2008-12-04 14:50:00,4.41,4.43,4.4,4.41,390800.0,3.3378,3.353,3.3302,3.3378,390800.0
2008-12-04 15:00:00,4.41,4.41,4.31,4.32,655800.0,3.3378,3.3378,3.2621,3.2697,655800.0
2008-12-04 15:10:00,4.32,4.37,4.26,4.28,754600.0,3.2697,3.3075,3.2243,3.2394,754600.0
2008-12-04 15:20:00,4.28,4.3,4.26,4.27,1714600.0,3.2394,3.2546,3.2243,3.2319,1714600.0
2008-12-04 15:30:00,4.27,4.3,4.23,4.23,1189400.0,3.2319,3.2546,3.2016,3.2016,1189400.0
2008-12-04 15:40:00,4.23,4.3,4.22,4.27,1302200.0,3.2016,3.2546,3.194,3.2319,1302200.0
2008-12-04 15:50:00,4.27,4.32,4.24,4.31,2186600.0,3.2319,3.2697,3.2091,3.2621,2186600.0
2008-12-05 09:30:00,4.22,4.25,4.17,4.23,818400.0,3.194,3.2167,3.1562,3.2016,818400.0
2008-12-05 09:40:00,4.23,4.25,4.11,4.11,1144000.0,3.2016,3.2167,3.1108,3.1108,1144000.0
2008-12-05 09:50:00,4.11,4.2,4.11,4.16,899200.0,3.1108,3.1789,3.1108,3.1486,899200.0
2008-12-05 10:00:00,4.15,4.18,4.13,4.14,838400.0,3.141,3.1637,3.1259,3.1335,838400.0
2008-12-05 10:10:00,4.15,4.16,4.12,4.14,510400.0,3.141,3.1486,3.1183,3.1335,510400.0
2008-12-05 10:20:00,4.14,4.15,4.09,4.13,807600.0,3.1335,3.141,3.0956,3.1259,807600.0
2008-12-05 10:30:00,4.13,4.17,4.13,4.15,420600.0,3.1259,3.1562,3.1259,3.141,420600.0
2008-12-05 10:40:00,4.15,4.18,4.12,4.18,462800.0,3.141,3.1637,3.1183,3.1637,462800.0
2008-12-05 10:50:00,4.17,4.21,4.15,4.18,541800.0,3.1562,3.1864,3.141,3.1637,541800.0
2008-12-05 11:00:00,4.19,4.2,4.14,4.17,392200.0,3.1713,3.1789,3.1335,3.1562,392200.0
2008-12-05 11:10:00,4.17,4.19,4.15,4.19,479800.0,3.1562,3.1713,3.141,3.1713,479800.0
2008-12-05 11:20:00,4.19,4.19,4.17,4.18,414600.0,3.1713,3.1713,3.1562,3.1637,414600.0
2008-12-05 11:30:00,4.18,4.22,4.17,4.22,618600.0,3.1637,3.194,3.1562,3.194,618600.0
2008-12-05 11:40:00,4.22,4.26,4.21,4.22,770400.0,3.194,3.2243,3.1864,3.194,770400.0
2008-12-05 11:50:00,4.21,4.26,4.21,4.23,261200.0,3.1864,3.2243,3.1864,3.2016,261200.0
2008-12-05 12:00:00,4.24,4.25,4.21,4.24,250200.0,3.2091,3.2167,3.1864,3.2091,250200.0
2008-12-05 12:10:00,4.24,4.24,4.22,4.23,140800.0,3.2091,3.2091,3.194,3.2016,140800.0
2008-12-05 12:20:00,4.23,4.26,4.23,4.26,140400.0,3.2016,3.2243,3.2016,3.2243,140400.0
2008-12-05 12:30:00,4.25,4.25,4.19,4.21,233800.0,3.2167,3.2167,3.1713,3.1864,233800.0
2008-12-05 12:40:00,4.2,4.23,4.19,4.22,159400.0,3.1789,3.2016,3.1713,3.194,159400.0
2008-12-05 12:50:00,4.22,4.22,4.2,4.22,194000.0,3.194,3.194,3.1789,3.194,194000.0
2008-12-05 13:00:00,4.22,4.26,4.22,4.25,162200.0,3.194,3.2243,3.194,3.2167,162200.0
2008-12-05 13:10:00,4.25,4.28,4.25,4.25,158000.0,3.2167,3.2394,3.2167,3.2167,158000.0
2008-12-05 13:20:00,4.25,4.27,4.23,4.23,200400.0,3.2167,3.2319,3.2016,3.2016,200400.0
2008-12-05 13:30:00,4.23,4.29,4.23,4.29,298600.0,3.2016,3.247,3.2016,3.247,298600.0
2008-12-05 13:40:00,4.28,4.36,4.27,4.35,313800.0,3.2394,3.3,3.2319,3.2924,313800.0
2008-12-05 13:50:00,4.35,4.41,4.35,4.38,899800.0,3.2924,3.3378,3.2924,3.3151,899800.0
2008-12-05 14:00:00,4.38,4.41,4.34,4.34,588000.0,3.3151,3.3378,3.2848,3.2848,588000.0
2008-12-05 14:10:00,4.33,4.35,4.31,4.33,406200.0,3.2773,3.2924,3.2621,3.2773,406200.0
2008-12-05 14:20:00,4.33,4.39,4.33,4.34,445600.0,3.2773,3.3227,3.2773,3.2848,445600.0
2008-12-05 14:30:00,4.34,4.41,4.33,4.41,415200.0,3.2848,3.3378,3.2773,3.3378,415200.0
2008-12-05 14:40:00,4.41,4.55,4.41,4.54,860600.0,3.3378,3.4438,3.3378,3.4362,860600.0
2008-12-05 14:50:00,4.54,4.54,4.49,4.5,1058400.0,3.4362,3.4362,3.3984,3.4059,1058400.0
2008-12-05 15:00:00,4.5,4.51,4.42,4.44,1337200.0,3.4059,3.4135,3.3454,3.3605,1337200.0
2008-12-05 15:10:00,4.44,4.51,4.43,4.48,570000.0,3.3605,3.4135,3.353,3.3908,570000.0
2008-12-05 15:20:00,4.47,4.51,4.44,4.5,608400.0,3.3832,3.4135,3.3605,3.4059,608400.0
2008-12-05 15:30:00,4.5,4.55,4.5,4.52,867600.0,3.4059,3.4438,3.4059,3.4211,867600.0
2008-12-05 15:40:00,4.52,4.55,4.49,4.52,1511200.0,3.4211,3.4438,3.3984,3.4211,1511200.0
2008-12-05 15:50:00,4.52,4.58,4.52,4.57,2341800.0,3.4211,3.4665,3.4211,3.4589,2341800.0
2008-12-08 09:30:00,4.64,4.75,4.64,4.75,770000.0,3.5119,3.5952,3.5119,3.5952,770000.0
2008-12-08 09:40:00,4.75,4.8,4.72,4.77,951800.0,3.5952,3.633,3.5724,3.6103,951800.0
2008-12-08 09:50:00,4.78,4.78,4.68,4.68,867600.0,3.6179,3.6179,3.5422,3.5422,867600.0
2008-12-08 10:00:00,4.68,4.75,4.68,4.74,814000.0,3.5422,3.5952,3.5422,3.5876,814000.0
2008-12-08 10:10:00,4.74,4.74,4.64,4.67,806800.0,3.5876,3.5876,3.5119,3.5346,806800.0
2008-12-08 10:20:00,4.67,4.75,4.66,4.69,859000.0,3.5346,3.5952,3.527,3.5497,859000.0
2008-12-08 10:30:00,4.69,4.74,4.66,4.74,525600.0,3.5497,3.5876,3.527,3.5876,525600.0
2008-12-08 10:40:00,4.74,4.79,4.73,4.73,601800.0,3.5876,3.6254,3.58,3.58,601800.0
2008-12-08 10:50:00,4.73,4.79,4.7,4.72,805400.0,3.58,3.6254,3.5573,3.5724,805400.0
2008-12-08 11:00:00,4.72,4.75,4.7,4.71,428800.0,3.5724,3.5952,3.5573,3.5649,428800.0
2008-12-08 11:10:00,4.71,4.73,4.69,4.71,495600.0,3.5649,3.58,3.5497,3.5649,495600.0
2008-12-08 11:20:00,4.71,4.71,4.68,4.68,267200.0,3.5649,3.5649,3.5422,3.5422,267200.0
2008-12-08 11:30:00,4.69,4.73,4.66,4.7,538400.0,3.5497,3.58,3.527,3.5573,538400.0
2008-12-08 11:40:00,4.7,4.72,4.69,4.71,182400.0,3.5573,3.5724,3.5497,3.5649,182400.0
2008-12-08 11:50:00,4.71,4.72,4.7,4.7,182600.0,3.5649,3.5724,3.5573,3.5573,182600.0
2008-12-08 12:00:00,4.71,4.71,4.67,4.68,256200.0,3.5649,3.5649,3.5346,3.5422,256200.0
2008-12-08 12:10:00,4.68,4.71,4.67,4.71,188600.0,3.5422,3.5649,3.5346,3.5649,188600.0
2008-12-08 12:20:00,4.71,4.73,4.71,4.72,151800.0,3.5649,3.58,3.5649,3.5724,151800.0
2008-12-08 12:30:00,4.72,4.73,4.7,4.7,145800.0,3.5724,3.58,3.5573,3.5573,145800.0
2008-12-08 12:40:00,4.7,4.73,4.68,4.72,224600.0,3.5573,3.58,3.5422,3.5724,224600.0
2008-12-08 12:50:00,4.71,4.74,4.7,4.73,406400.0,3.5649,3.5876,3.5573,3.58,406400.0
2008-12-08 13:00:00,4.73,4.75,4.73,4.74,293400.0,3.58,3.5952,3.58,3.5876,293400.0
2008-12-08 13:10:00,4.74,4.75,4.71,4.71,189000.0,3.5876,3.5952,3.5649,3.5649,189000.0
2008-12-08 13:20:00,4.71,4.74,4.7,4.74,237200.0,3.5649,3.5876,3.5573,3.5876,237200.0
2008-12-08 13:30:00,4.73,4.73,4.67,4.7,618000.0,3.58,3.58,3.5346,3.5573,618000.0
2008-12-08 13:40:00,4.7,4.71,4.68,4.68,163200.0,3.5573,3.5649,3.5422,3.5422,163200.0
2008-12-08 13:50:00,4.68,4.69,4.67,4.68,210000.0,3.5422,3.5497,3.5346,3.5422,210000.0
2008-12-08 14:00:00,4.68,4.72,4.67,4.72,164200.0,3.5422,3.5724,3.5346,3.5724,164200.0
2008-12-08 14:10:00,4.71,4.75,4.7,4.75,462600.0,3.5649,3.5952,3.5573,3.5952,462600.0
2008-12-08 14:20:00,4.75,4.8,4.75,4.79,683600.0,3.5952,3.633,3.5952,3.6254,683600.0
2008-12-08 14:30:00,4.79,4.8,4.76,4.79,405600.0,3.6254,3.633,3.6027,3.6254,405600.0
2008-12-08 14:40:00,4.79,4.85,4.78,4.83,916000.0,3.6254,3.6708,3.6179,3.6557,916000.0
2008-12-08 14:50:00,4.83,4.85,4.81,4.85,519200.0,3.6557,3.6708,3.6406,3.6708,519200.0
2008-12-08 15:00:00,4.85,4.85,4.83,4.85,508000.0,3.6708,3.6708,3.6557,3.6708,508000.0
2008-12-08 15:10:00,4.85,4.88,4.84,4.85,845400.0,3.6708,3.6935,3.6633,3.6708,845400.0
2008-12-08 15:20:00,4.85,4.86,4.82,4.84,609800.0,3.6708,3.6784,3.6481,3.6633,609800.0
2008-12-08 15:30:00,4.85,4.86,4.8,4.8,912800.0,3.6708,3.6784,3.633,3.633,912800.0
2008-12-08 15:40:00,4.8,4.81,4.73,4.74,1054400.0,3.633,3.6406,3.58,3.5876,1054400.0
2008-12-08 15:50:00,4.74,4.82,4.74,4.8,2570800.0,3.5876,3.6481,3.5876,3.633,2570800.0
2008-12-09 09:30:00,4.68,4.76,4.66,4.7,658000.0,3.5422,3.6027,3.527,3.5573,658000.0
2008-12-09 09:40:00,4.7,4.76,4.7,4.71,488200.0,3.5573,3.6027,3.5573,3.5649,488200.0
2008-12-09 09:50:00,4.72,4.74,4.67,4.69,585600.0,3.5724,3.5876,3.5346,3.5497,585600.0
2008-12-09 10:00:00,4.69,4.77,4.68,4.73,629400.0,3.5497,3.6103,3.5422,3.58,629400.0
2008-12-09 10:10:00,4.73,4.81,4.73,4.8,551200.0,3.58,3.6406,3.58,3.633,551200.0
2008-12-09 10:20:00,4.81,4.83,4.79,4.83,394600.0,3.6406,3.6557,3.6254,3.6557,394600.0
2008-12-09 10:30:00,4.83,4.86,4.82,4.82,423800.0,3.6557,3.6784,3.6481,3.6481,423800.0
2008-12-09 10:40:00,4.82,4.86,4.8,4.83,643200.0,3.6481,3.6784,3.633,3.6557,643200.0
2008-12-09 10:50:00,4.83,4.85,4.8,4.83,331800.0,3.6557,3.6708,3.633,3.6557,331800.0
2008-12-09 11:00:00,4.83,4.86,4.82,4.83,566400.0,3.6557,3.6784,3.6481,3.6557,566400.0
2008-12-09 11:10:00,4.83,4.84,4.79,4.8,297200.0,3.6557,3.6633,3.6254,3.633,297200.0
2008-12-09 11:20:00,4.8,4.82,4.75,4.75,420600.0,3.633,3.6481,3.5952,3.5952,420600.0
2008-12-09 11:30:00,4.75,4.76,4.74,4.75,336000.0,3.5952,3.6027,3.5876,3.5952,336000.0
2008-12-09 11:40:00,4.75,4.79,4.75,4.77,224400.0,3.5952,3.6254,3.5952,3.6103,224400.0
2008-12-09 11:50:00,4.77,4.8,4.77,4.78,197600.0,3.6103,3.633,3.6103,3.6179,197600.0
2008-12-09 12:00:00,4.78,4.84,4.78,4.82,279800.0,3.6179,3.6633,3.6179,3.6481,279800.0
2008-12-09 12:10:00,4.82,4.83,4.79,4.81,203000.0,3.6481,3.6557,3.6254,3.6406,203000.0
2008-12-09 12:20:00,4.81,4.81,4.76,4.79,244800.0,3.6406,3.6406,3.6027,3.6254,244800.0
2008-12-09 12:30:00,4.79,4.82,4.78,4.82,227000.0,3.6254,3.6481,3.6179,3.6481,227000.0
2008-12-09 12:40:00,4.82,4.83,4.81,4.81,185400.0,3.6481,3.6557,3.6406,3.6406,185400.0
2008-12-09 12:50:00,4.81,4.83,4.77,4.77,377000.0,3.6406,3.6557,3.6103,3.6103,377000.0
2008-12-09 13:00:00,4.77,4.8,4.76,4.8,406200.0,3.6103,3.633,3.6027,3.633,406200.0
2008-12-09 13:10:00,4.8,4.8,4.74,4.74,295200.0,3.633,3.633,3.5876,3.5876,295200.0
2008-12-09 13:20:00,4.74,4.78,4.73,4.73,634400.0,3.5876,3.6179,3.58,3.58,634400.0
2008-12-09 13:30:00,4.73,4.74,4.7,4.72,372800.0,3.58,3.5876,3.5573,3.5724,372800.0
2008-12-09 13:40:00,4.72,4.76,4.71,4.76,806400.0,3.5724,3.6027,3.5649,3.6027,806400.0
2008-12-09 13:50:00,4.76,4.76,4.72,4.74,283600.0,3.6027,3.6027,3.5724,3.5876,283600.0
2008-12-09 14:00:00,4.73,4.74,4.68,4.68,300000.0,3.58,3.5876,3.5422,3.5422,300000.0
2008-12-09 14:10:00,4.68,4.72,4.68,4.71,338600.0,3.5422,3.5724,3.5422,3.5649,338600.0
2008-12-09 14:20:00,4.71,4.71,4.64,4.66,480000.0,3.5649,3.5649,3.5119,3.527,480000.0
2008-12-09 14:30:00,4.66,4.68,4.64,4.68,618000.0,3.527,3.5422,3.5119,3.5422,618000.0
2008-12-09 14:40:00,4.68,4.71,4.67,4.71,344400.0,3.5422,3.5649,3.5346,3.5649,344400.0
2008-12-09 14:50:00,4.71,4.75,4.68,4.74,321600.0,3.5649,3.5952,3.5422,3.5876,321600.0
2008-12-09 15:00:00,4.74,4.77,4.7,4.75,595600.0,3.5876,3.6103,3.5573,3.5952,595600.0
2008-12-09 15:10:00,4.75,4.76,4.7,4.74,716600.0,3.5952,3.6027,3.5573,3.5876,716600.0
2008-12-09 15:20:00,4.74,4.76,4.66,4.66,569200.0,3.5876,3.6027,3.527,3.527,569200.0
2008-12-09 15:30:00,4.66,4.68,4.63,4.65,641800.0,3.527,3.5422,3.5043,3.5195,641800.0
2008-12-09 15:40:00,4.65,4.7,4.64,4.66,932000.0,3.5195,3.5573,3.5119,3.527,932000.0
2008-12-09 15:50:00,4.66,4.67,4.62,4.65,1435400.0,3.527,3.5346,3.4968,3.5195,1435400.0
2008-12-10 09:30:00,4.65,4.71,4.59,4.62,644600.0,3.5195,3.5649,3.4741,3.4968,644600.0
2008-12-10 09:40:00,4.62,4.65,4.6,4.6,565600.0,3.4968,3.5195,3.4816,3.4816,565600.0
2008-12-10 09:50:00,4.6,4.62,4.56,4.59,455600.0,3.4816,3.4968,3.4513,3.4741,455600.0
2008-12-10 10:00:00,4.58,4.66,4.58,4.64,637400.0,3.4665,3.527,3.4665,3.5119,637400.0
2008-12-10 10:10:00,4.64,4.71,4.63,4.7,697200.0,3.5119,3.5649,3.5043,3.5573,697200.0
2008-12-10 10:20:00,4.7,4.72,4.68,4.69,725600.0,3.5573,3.5724,3.5422,3.5497,725600.0
2008-12-10 10:30:00,4.69,4.71,4.68,4.71,430600.0,3.5497,3.5649,3.5422,3.5649,430600.0
2008-12-10 10:40:00,4.71,4.72,4.65,4.67,578200.0,3.5649,3.5724,3.5195,3.5346,578200.0
2008-12-10 10:50:00,4.67,4.67,4.62,4.67,642800.0,3.5346,3.5346,3.4968,3.5346,642800.0
2008-12-10 11:00:00,4.67,4.7,4.65,4.68,513600.0,3.5346,3.5573,3.5195,3.5422,513600.0
2008-12-10 11:10:00,4.68,4.73,4.68,4.72,429200.0,3.5422,3.58,3.5422,3.5724,429200.0
2008-12-10 11:20:00,4.72,4.74,4.72,4.73,450600.0,3.5724,3.5876,3.5724,3.58,450600.0
2008-12-10 11:30:00,4.73,4.76,4.73,4.75,344000.0,3.58,3.6027,3.58,3.5952,344000.0
2008-12-10 11:40:00,4.74,4.8,4.74,4.78,328000.0,3.5876,3.633,3.5876,3.6179,328000.0
2008-12-10 11:50:00,4.78,4.8,4.78,4.79,268800.0,3.6179,3.633,3.6179,3.6254,268800.0
2008-12-10 12:00:00,4.79,4.83,4.79,4.81,365600.0,3.6254,3.6557,3.6254,3.6406,365600.0
2008-12-10 12:10:00,4.81,4.84,4.81,4.82,340200.0,3.6406,3.6633,3.6406,3.6481,340200.0
2008-12-10 12:20:00,4.82,4.82,4.76,4.76,412600.0,3.6481,3.6481,3.6027,3.6027,412600.0
2008-12-10 12:30:00,4.76,4.77,4.73,4.74,424000.0,3.6027,3.6103,3.58,3.5876,424000.0
2008-12-10 12:40:00,4.74,4.75,4.74,4.74,136400.0,3.5876,3.5952,3.5876,3.5876,136400.0
2008-12-10 12:50:00,4.74,4.74,4.71,4.72,207600.0,3.5876,3.5876,3.5649,3.5724,207600.0
2008-12-10 13:00:00,4.72,4.78,4.7,4.76,937600.0,3.5724,3.6179,3.5573,3.6027,937600.0
2008-12-10 13:10:00,4.75,4.8,4.75,4.76,427800.0,3.5952,3.633,3.5952,3.6027,427800.0
2008-12-10 13:20:00,4.76,4.77,4.74,4.74,247600.0,3.6027,3.6103,3.5876,3.5876,247600.0
2008-12-10 13:30:00,4.74,4.75,4.7,4.7,249400.0,3.5876,3.5952,3.5573,3.5573,249400.0
2008-12-10 13:40:00,4.7,4.7,4.68,4.68,357400.0,3.5573,3.5573,3.5422,3.5422,357400.0
2008-12-10 13:50:00,4.68,4.69,4.63,4.65,382800.0,3.5422,3.5497,3.5043,3.5195,382800.0
2008-12-10 14:00:00,4.65,4.67,4.63,4.66,147000.0,3.5195,3.5346,3.5043,3.527,147000.0
2008-12-10 14:10:00,4.66,4.68,4.66,4.67,298200.0,3.527,3.5422,3.527,3.5346,298200.0
2008-12-10 14:20:00,4.67,4.67,4.63,4.65,389200.0,3.5346,3.5346,3.5043,3.5195,389200.0
2008-12-10 14:30:00,4.66,4.7,4.63,4.68,354400.0,3.527,3.5573,3.5043,3.5422,354400.0
2008-12-10 14:40:00,4.68,4.73,4.68,4.68,620400.0,3.5422,3.58,3.5422,3.5422,620400.0
2008-12-10 14:50:00,4.68,4.73,4.68,4.7,406600.0,3.5422,3.58,3.5422,3.5573,406600.0
2008-12-10 15:00:00,4.7,4.75,4.69,4.75,373400.0,3.5573,3.5952,3.5497,3.5952,373400.0
2008-12-10 15:10:00,4.75,4.76,4.73,4.73,544000.0,3.5952,3.6027,3.58,3.58,544000.0
2008-12-10 15:20:00,4.73,4.75,4.7,4.75,625200.0,3.58,3.5952,3.5573,3.5952,625200.0
2008-12-10 15:30:00,4.75,4.76,4.72,4.72,367000.0,3.5952,3.6027,3.5724,3.5724,367000.0
2008-12-10 15:40:00,4.72,4.77,4.72,4.74,645400.0,3.5724,3.6103,3.5724,3.5876,645400.0
2008-12-10 15:50:00,4.74,4.79,4.74,4.77,1287400.0,3.5876,3.6254,3.5876,3.6103,1287400.0
2008-12-11 09:30:00,4.72,4.75,4.62,4.67,546800.0,3.5724,3.5952,3.4968,3.5346,546800.0
2008-12-11 09:40:00,4.67,4.7,4.63,4.66,415600.0,3.5346,3.5573,3.5043,3.527,415600.0
2008-12-11 09:50:00,4.66,4.7,4.65,4.7,344400.0,3.527,3.5573,3.5195,3.5573,344400.0
2008-12-11 10:00:00,4.7,4.71,4.66,4.68,236400.0,3.5573,3.5649,3.527,3.5422,236400.0
2008-12-11 10:10:00,4.68,4.72,4.67,4.7,411800.0,3.5422,3.5724,3.5346,3.5573,411800.0
2008-12-11 10:20:00,4.7,4.75,4.7,4.73,452600.0,3.5573,3.5952,3.5573,3.58,452600.0
2008-12-11 10:30:00,4.73,4.77,4.73,4.75,294400.0,3.58,3.6103,3.58,3.5952,294400.0
2008-12-11 10:40:00,4.75,4.76,4.72,4.74,359400.0,3.5952,3.6027,3.5724,3.5876,359400.0
2008-12-11 10:50:00,4.74,4.75,4.72,4.73,247600.0,3.5876,3.5952,3.5724,3.58,247600.0
2008-12-11 11:00:00,4.73,4.73,4.7,4.71,160400.0,3.58,3.58,3.5573,3.5649,160400.0
2008-12-11 11:10:00,4.71,4.75,4.69,4.69,255000.0,3.5649,3.5952,3.5497,3.5497,255000.0
2008-12-11 11:20:00,4.7,4.71,4.65,4.67,276000.0,3.5573,3.5649,3.5195,3.5346,276000.0
2008-12-11 11:30:00,4.67,4.71,4.67,4.7,158000.0,3.5346,3.5649,3.5346,3.5573,158000.0
2008-12-11 11:40:00,4.71,4.72,4.69,4.71,162400.0,3.5649,3.5724,3.5497,3.5649,162400.0
2008-12-11 11:50:00,4.71,4.71,4.68,4.71,146600.0,3.5649,3.5649,3.5422,3.5649,146600.0
2008-12-11 12:00:00,4.71,4.75,4.7,4.74,245200.0,3.5649,3.5952,3.5573,3.5876,245200.0
2008-12-11 12:10:00,4.73,4.74,4.72,4.74,109400.0,3.58,3.5876,3.5724,3.5876,109400.0
2008-12-11 12:20:00,4.74,4.74,4.69,4.7,146600.0,3.5876,3.5876,3.5497,3.5573,146600.0
2008-12-11 12:30:00,4.7,4.72,4.69,4.7,79800.0,3.5573,3.5724,3.5497,3.5573,79800.0
2008-12-11 12:40:00,4.7,4.71,4.69,4.7,102200.0,3.5573,3.5649,3.5497,3.5573,102200.0
2008-12-11 12:50:00,4.7,4.74,4.7,4.74,158400.0,3.5573,3.5876,3.5573,3.5876,158400.0
2008-12-11 13:00:00,4.74,4.74,4.72,4.72,131200.0,3.5876,3.5876,3.5724,3.5724,131200.0
2008-12-11 13:10:00,4.72,4.73,4.7,4.71,101000.0,3.5724,3.58,3.5573,3.5649,101000.0
2008-12-11 13:20:00,4.71,4.71,4.67,4.68,184400.0,3.5649,3.5649,3.5346,3.5422,184400.0
2008-12-11 13:30:00,4.68,4.7,4.68,4.7,147200.0,3.5422,3.5573,3.5422,3.5573,147200.0
2008-12-11 13:40:00,4.7,4.71,4.69,4.69,176800.0,3.5573,3.5649,3.5497,3.5497,176800.0
2008-12-11 13:50:00,4.69,4.7,4.66,4.66,195200.0,3.5497,3.5573,3.527,3.527,195200.0
2008-12-11 14:00:00,4.66,4.68,4.66,4.67,112200.0,3.527,3.5422,3.527,3.5346,112200.0
2008-12-11 14:10:00,4.67,4.68,4.66,4.66,142200.0,3.5346,3.5422,3.527,3.527,142200.0
2008-12-11 14:20:00,4.66,4.67,4.64,4.65,132400.0,3.527,3.5346,3.5119,3.5195,132400.0
2008-12-11 14:30:00,4.65,4.68,4.64,4.64,186600.0,3.5195,3.5422,3.5119,3.5119,186600.0
2008-12-11 14:40:00,4.64,4.65,4.58,4.58,328200.0,3.5119,3.5195,3.4665,3.4665,328200.0
2008-12-11 14:50:00,4.58,4.6,4.53,4.54,695600.0,3.4665,3.4816,3.4286,3.4362,695600.0
2008-12-11 15:00:00,4.54,4.54,4.51,4.54,501800.0,3.4362,3.4362,3.4135,3.4362,501800.0
2008-12-11 15:10:00,4.53,4.54,4.5,4.53,522200.0,3.4286,3.4362,3.4059,3.4286,522200.0
2008-12-11 15:20:00,4.52,4.55,4.52,4.53,375400.0,3.4211,3.4438,3.4211,3.4286,375400.0
2008-12-11 15:30:00,4.53,4.54,4.47,4.47,586400.0,3.4286,3.4362,3.3832,3.3832,586400.0
2008-12-11 15:40:00,4.47,4.54,4.46,4.53,849600.0,3.3832,3.4362,3.3757,3.4286,849600.0
2008-12-11 15:50:00,4.53,4.56,4.48,4.49,3940800.0,3.4286,3.4513,3.3908,3.3984,3940800.0
2008-12-12 09:30:00,4.44,4.6,4.42,4.6,904200.0,3.3605,3.4816,3.3454,3.4816,904200.0
2008-12-12 09:40:00,4.59,4.61,4.53,4.57,854400.0,3.4741,3.4892,3.4286,3.4589,854400.0
2008-12-12 09:50:00,4.57,4.64,4.57,4.6,1138000.0,3.4589,3.5119,3.4589,3.4816,1138000.0
2008-12-12 10:00:00,4.61,4.64,4.55,4.56,817800.0,3.4892,3.5119,3.4438,3.4513,817800.0
2008-12-12 10:10:00,4.56,4.56,4.52,4.54,555000.0,3.4513,3.4513,3.4211,3.4362,555000.0
2008-12-12 10:20:00,4.53,4.57,4.53,4.56,375000.0,3.4286,3.4589,3.4286,3.4513,375000.0
2008-12-12 10:30:00,4.56,4.56,4.51,4.54,310800.0,3.4513,3.4513,3.4135,3.4362,310800.0
2008-12-12 10:40:00,4.54,4.58,4.53,4.56,369800.0,3.4362,3.4665,3.4286,3.4513,369800.0
2008-12-12 10:50:00,4.56,4.63,4.56,4.62,324400.0,3.4513,3.5043,3.4513,3.4968,324400.0
2008-12-12 11:00:00,4.62,4.65,4.59,4.63,293800.0,3.4968,3.5195,3.4741,3.5043,293800.0
2008-12-12 11:10:00,4.63,4.63,4.58,4.59,266000.0,3.5043,3.5043,3.4665,3.4741,266000.0
2008-12-12 11:20:00,4.59,4.61,4.59,4.59,261400.0,3.4741,3.4892,3.4741,3.4741,261400.0
2008-12-12 11:30:00,4.59,4.6,4.54,4.55,307800.0,3.4741,3.4816,3.4362,3.4438,307800.0
2008-12-12 11:40:00,4.55,4.56,4.53,4.54,418600.0,3.4438,3.4513,3.4286,3.4362,418600.0
2008-12-12 11:50:00,4.54,4.55,4.52,4.52,233800.0,3.4362,3.4438,3.4211,3.4211,233800.0
2008-12-12 12:00:00,4.52,4.55,4.52,4.53,206600.0,3.4211,3.4438,3.4211,3.4286,206600.0
2008-12-12 12:10:00,4.54,4.54,4.5,4.52,234400.0,3.4362,3.4362,3.4059,3.4211,234400.0
2008-12-12 12:20:00,4.51,4.54,4.51,4.53,241600.0,3.4135,3.4362,3.4135,3.4286,241600.0
2008-12-12 12:30:00,4.53,4.59,4.52,4.59,224600.0,3.4286,3.4741,3.4211,3.4741,224600.0
2008-12-12 12:40:00,4.59,4.62,4.58,4.62,549600.0,3.4741,3.4968,3.4665,3.4968,549600.0
2008-12-12 12:50:00,4.62,4.67,4.62,4.63,461000.0,3.4968,3.5346,3.4968,3.5043,461000.0
2008-12-12 13:00:00,4.63,4.64,4.63,4.64,502400.0,3.5043,3.5119,3.5043,3.5119,502400.0
2008-12-12 13:10:00,4.64,4.68,4.62,4.64,635200.0,3.5119,3.5422,3.4968,3.5119,635200.0
2008-12-12 13:20:00,4.64,4.67,4.61,4.63,258200.0,3.5119,3.5346,3.4892,3.5043,258200.0
2008-12-12 13:30:00,4.63,4.63,4.58,4.6,262000.0,3.5043,3.5043,3.4665,3.4816,262000.0
2008-12-12 13:40:00,4.6,4.6,4.57,4.58,319200.0,3.4816,3.4816,3.4589,3.4665,319200.0
2008-12-12 13:50:00,4.57,4.61,4.56,4.61,258800.0,3.4589,3.4892,3.4513,3.4892,258800.0
2008-12-12 14:00:00,4.61,4.68,4.61,4.65,289400.0,3.4892,3.5422,3.4892,3.5195,289400.0
2008-12-12 14:10:00,4.65,4.67,4.61,4.61,429000.0,3.5195,3.5346,3.4892,3.4892,429000.0
2008-12-12 14:20:00,4.61,4.64,4.58,4.62,418800.0,3.4892,3.5119,3.4665,3.4968,418800.0
2008-12-12 14:30:00,4.62,4.66,4.57,4.65,415800.0,3.4968,3.527,3.4589,3.5195,415800.0
2008-12-12 14:40:00,4.66,4.67,4.62,4.64,310200.0,3.527,3.5346,3.4968,3.5119,310200.0
2008-12-12 14:50:00,4.65,4.68,4.65,4.68,670600.0,3.5195,3.5422,3.5195,3.5422,670600.0
2008-12-12 15:00:00,4.68,4.72,4.65,4.66,690000.0,3.5422,3.5724,3.5195,3.527,690000.0
2008-12-12 15:10:00,4.66,4.67,4.62,4.62,511600.0,3.527,3.5346,3.4968,3.4968,511600.0
2008-12-12 15:20:00,4.62,4.67,4.61,4.66,536600.0,3.4968,3.5346,3.4892,3.527,536600.0
2008-12-12 15:30:00,4.66,4.68,4.63,4.66,617400.0,3.527,3.5422,3.5043,3.527,617400.0
2008-12-12 15:40:00,4.66,4.7,4.63,4.66,689200.0,3.527,3.5573,3.5043,3.527,689200.0
2008-12-12 15:50:00,4.66,4.68,4.63,4.68,1595000.0,3.527,3.5422,3.5043,3.5422,1595000.0
2008-12-15 09:30:00,4.71,4.78,4.68,4.7,651000.0,3.5649,3.6179,3.5422,3.5573,651000.0
2008-12-15 09:40:00,4.7,4.72,4.67,4.68,802600.0,3.5573,3.5724,3.5346,3.5422,802600.0
2008-12-15 09:50:00,4.68,4.68,4.58,4.58,667200.0,3.5422,3.5422,3.4665,3.4665,667200.0
2008-12-15 10:00:00,4.58,4.6,4.55,4.55,384200.0,3.4665,3.4816,3.4438,3.4438,384200.0
2008-12-15 10:10:00,4.55,4.56,4.53,4.54,210200.0,3.4438,3.4513,3.4286,3.4362,210200.0
2008-12-15 10:20:00,4.54,4.54,4.5,4.54,622000.0,3.4362,3.4362,3.4059,3.4362,622000.0
2008-12-15 10:30:00,4.54,4.57,4.51,4.52,477200.0,3.4362,3.4589,3.4135,3.4211,477200.0
2008-12-15 10:40:00,4.52,4.53,4.48,4.48,537400.0,3.4211,3.4286,3.3908,3.3908,537400.0
2008-12-15 10:50:00,4.49,4.5,4.46,4.48,1147200.0,3.3984,3.4059,3.3757,3.3908,1147200.0
2008-12-15 11:00:00,4.48,4.48,4.45,4.48,1086800.0,3.3908,3.3908,3.3681,3.3908,1086800.0
2008-12-15 11:10:00,4.48,4.49,4.47,4.47,241000.0,3.3908,3.3984,3.3832,3.3832,241000.0
2008-12-15 11:20:00,4.48,4.5,4.47,4.48,159800.0,3.3908,3.4059,3.3832,3.3908,159800.0
2008-12-15 11:30:00,4.48,4.49,4.47,4.47,241800.0,3.3908,3.3984,3.3832,3.3832,241800.0
2008-12-15 11:40:00,4.47,4.48,4.45,4.46,521200.0,3.3832,3.3908,3.3681,3.3757,521200.0
2008-12-15 11:50:00,4.47,4.48,4.46,4.46,360600.0,3.3832,3.3908,3.3757,3.3757,360600.0
2008-12-15 12:00:00,4.46,4.52,4.45,4.51,642400.0,3.3757,3.4211,3.3681,3.4135,642400.0
2008-12-15 12:10:00,4.52,4.54,4.5,4.53,487400.0,3.4211,3.4362,3.4059,3.4286,487400.0
2008-12-15 12:20:00,4.53,4.54,4.52,4.53,271400.0,3.4286,3.4362,3.4211,3.4286,271400.0
2008-12-15 12:30:00,4.53,4.54,4.5,4.5,173400.0,3.4286,3.4362,3.4059,3.4059,173400.0
2008-12-15 12:40:00,4.5,4.5,4.48,4.49,268600.0,3.4059,3.4059,3.3908,3.3984,268600.0
2008-12-15 12:50:00,4.49,4.5,4.48,4.49,263000.0,3.3984,3.4059,3.3908,3.3984,263000.0
2008-12-15 13:00:00,4.49,4.5,4.48,4.48,214200.0,3.3984,3.4059,3.3908,3.3908,214200.0
2008-12-15 13:10:00,4.48,4.48,4.48,4.48,92000.0,3.3908,3.3908,3.3908,3.3908,92000.0
2008-12-15 13:20:00,4.48,4.52,4.48,4.51,429000.0,3.3908,3.4211,3.3908,3.4135,429000.0
2008-12-15 13:30:00,4.51,4.54,4.51,4.53,166400.0,3.4135,3.4362,3.4135,3.4286,166400.0
2008-12-15 13:40:00,4.53,4.55,4.52,4.54,267000.0,3.4286,3.4438,3.4211,3.4362,267000.0
2008-12-15 13:50:00,4.54,4.55,4.52,4.54,220600.0,3.4362,3.4438,3.4211,3.4362,220600.0
2008-12-15 14:00:00,4.54,4.57,4.54,4.55,266600.0,3.4362,3.4589,3.4362,3.4438,266600.0
2008-12-15 14:10:00,4.55,4.56,4.53,4.54,180200.0,3.4438,3.4513,3.4286,3.4362,180200.0
2008-12-15 14:20:00,4.54,4.57,4.52,4.53,234000.0,3.4362,3.4589,3.4211,3.4286,234000.0
2008-12-15 14:30:00,4.52,4.55,4.52,4.54,264800.0,3.4211,3.4438,3.4211,3.4362,264800.0
2008-12-15 14:40:00,4.54,4.55,4.51,4.53,397800.0,3.4362,3.4438,3.4135,3.4286,397800.0
2008-12-15 14:50:00,4.53,4.53,4.48,4.48,336800.0,3.4286,3.4286,3.3908,3.3908,336800.0
2008-12-15 15:00:00,4.48,4.5,4.48,4.49,359400.0,3.3908,3.4059,3.3908,3.3984,359400.0
2008-12-15 15:10:00,4.49,4.5,4.46,4.47,634600.0,3.3984,3.4059,3.3757,3.3832,634600.0
2008-12-15 15:20:00,4.46,4.49,4.46,4.47,308000.0,3.3757,3.3984,3.3757,3.3832,308000.0
2008-12-15 15:30:00,4.47,4.56,4.45,4.52,975600.0,3.3832,3.4513,3.3681,3.4211,975600.0
2008-12-15 15:40:00,4.53,4.57,4.51,4.55,1223600.0,3.4286,3.4589,3.4135,3.4438,1223600.0
2008-12-15 15:50:00,4.55,4.57,4.47,4.5,4356600.0,3.4438,3.4589,3.3832,3.4059,4356600.0
2008-12-16 09:30:00,4.56,4.63,4.56,4.62,605800.0,3.4513,3.5043,3.4513,3.4968,605800.0
2008-12-16 09:40:00,4.62,4.63,4.59,4.6,365800.0,3.4968,3.5043,3.4741,3.4816,365800.0
2008-12-16 09:50:00,4.6,4.61,4.57,4.6,421400.0,3.4816,3.4892,3.4589,3.4816,421400.0
2008-12-16 10:00:00,4.6,4.63,4.59,4.62,276800.0,3.4816,3.5043,3.4741,3.4968,276800.0
2008-12-16 10:10:00,4.62,4.63,4.59,4.59,279200.0,3.4968,3.5043,3.4741,3.4741,279200.0
2008-12-16 10:20:00,4.59,4.62,4.57,4.58,536400.0,3.4741,3.4968,3.4589,3.4665,536400.0
2008-12-16 10:30:00,4.57,4.58,4.56,4.57,374400.0,3.4589,3.4665,3.4513,3.4589,374400.0
2008-12-16 10:40:00,4.58,4.61,4.57,4.61,270800.0,3.4665,3.4892,3.4589,3.4892,270800.0
2008-12-16 10:50:00,4.61,4.63,4.6,4.62,424000.0,3.4892,3.5043,3.4816,3.4968,424000.0
2008-12-16 11:00:00,4.62,4.63,4.6,4.6,430000.0,3.4968,3.5043,3.4816,3.4816,430000.0
2008-12-16 11:10:00,4.6,4.62,4.58,4.59,337600.0,3.4816,3.4968,3.4665,3.4741,337600.0
2008-12-16 11:20:00,4.6,4.62,4.59,4.62,299000.0,3.4816,3.4968,3.4741,3.4968,299000.0
2008-12-16 11:30:00,4.62,4.64,4.61,4.63,491600.0,3.4968,3.5119,3.4892,3.5043,491600.0
2008-12-16 11:40:00,4.63,4.64,4.62,4.63,361200.0,3.5043,3.5119,3.4968,3.5043,361200.0
2008-12-16 11:50:00,4.63,4.64,4.62,4.63,284600.0,3.5043,3.5119,3.4968,3.5043,284600.0
2008-12-16 12:00:00,4.63,4.63,4.59,4.6,223600.0,3.5043,3.5043,3.4741,3.4816,223600.0
2008-12-16 12:10:00,4.6,4.61,4.59,4.61,229200.0,3.4816,3.4892,3.4741,3.4892,229200.0
2008-12-16 12:20:00,4.61,4.61,4.6,4.6,93400.0,3.4892,3.4892,3.4816,3.4816,93400.0
2008-12-16 12:30:00,4.6,4.61,4.59,4.59,209600.0,3.4816,3.4892,3.4741,3.4741,209600.0
2008-12-16 12:40:00,4.59,4.59,4.57,4.58,316600.0,3.4741,3.4741,3.4589,3.4665,316600.0
2008-12-16 12:50:00,4.59,4.59,4.58,4.59,182600.0,3.4741,3.4741,3.4665,3.4741,182600.0
2008-12-16 13:00:00,4.59,4.59,4.58,4.58,139200.0,3.4741,3.4741,3.4665,3.4665,139200.0
2008-12-16 13:10:00,4.58,4.58,4.54,4.57,512200.0,3.4665,3.4665,3.4362,3.4589,512200.0
2008-12-16 13:20:00,4.57,4.58,4.57,4.58,167000.0,3.4589,3.4665,3.4589,3.4665,167000.0
2008-12-16 13:30:00,4.58,4.59,4.57,4.58,358200.0,3.4665,3.4741,3.4589,3.4665,358200.0
2008-12-16 13:40:00,4.58,4.59,4.58,4.58,567600.0,3.4665,3.4741,3.4665,3.4665,567600.0
2008-12-16 13:50:00,4.58,4.58,4.58,4.58,157200.0,3.4665,3.4665,3.4665,3.4665,157200.0
2008-12-16 14:00:00,4.59,4.59,4.58,4.58,332000.0,3.4741,3.4741,3.4665,3.4665,332000.0
2008-12-16 14:10:00,4.58,4.6,4.58,4.6,183200.0,3.4665,3.4816,3.4665,3.4816,183200.0
2008-12-16 14:20:00,4.6,4.63,4.59,4.62,1193000.0,3.4816,3.5043,3.4741,3.4968,1193000.0
2008-12-16 14:30:00,4.62,4.65,4.61,4.64,1319200.0,3.4968,3.5195,3.4892,3.5119,1319200.0
2008-12-16 14:40:00,4.64,4.65,4.57,4.6,867400.0,3.5119,3.5195,3.4589,3.4816,867400.0
2008-12-16 14:50:00,4.6,4.68,4.59,4.65,1066600.0,3.4816,3.5422,3.4741,3.5195,1066600.0
2008-12-16 15:00:00,4.65,4.71,4.63,4.7,1334000.0,3.5195,3.5649,3.5043,3.5573,1334000.0
2008-12-16 15:10:00,4.7,4.81,4.7,4.79,2133400.0,3.5573,3.6406,3.5573,3.6254,2133400.0
2008-12-16 15:20:00,4.79,4.83,4.79,4.82,1800000.0,3.6254,3.6557,3.6254,3.6481,1800000.0
2008-12-16 15:30:00,4.81,4.81,4.74,4.75,2622400.0,3.6406,3.6406,3.5876,3.5952,2622400.0
2008-12-16 15:40:00,4.75,4.8,4.74,4.78,2490600.0,3.5952,3.633,3.5876,3.6179,2490600.0
2008-12-16 15:50:00,4.78,4.87,4.78,4.86,4044400.0,3.6179,3.686,3.6179,3.6784,4044400.0
2008-12-17 09:30:00,4.79,4.83,4.74,4.81,669600.0,3.6254,3.6557,3.5876,3.6406,669600.0
2008-12-17 09:40:00,4.8,4.86,4.8,4.86,1376000.0,3.633,3.6784,3.633,3.6784,1376000.0
2008-12-17 09:50:00,4.86,4.9,4.85,4.89,1196600.0,3.6784,3.7087,3.6708,3.7011,1196600.0
2008-12-17 10:00:00,4.89,4.91,4.84,4.87,619200.0,3.7011,3.7163,3.6633,3.686,619200.0
2008-12-17 10:10:00,4.86,4.87,4.83,4.87,621800.0,3.6784,3.686,3.6557,3.686,621800.0
2008-12-17 10:20:00,4.87,4.93,4.86,4.92,1152200.0,3.686,3.7314,3.6784,3.7238,1152200.0
2008-12-17 10:30:00,4.92,4.93,4.87,4.89,1279800.0,3.7238,3.7314,3.686,3.7011,1279800.0
2008-12-17 10:40:00,4.89,4.9,4.85,4.85,1373400.0,3.7011,3.7087,3.6708,3.6708,1373400.0
2008-12-17 10:50:00,4.85,4.9,4.85,4.87,970000.0,3.6708,3.7087,3.6708,3.686,970000.0
2008-12-17 11:00:00,4.87,4.89,4.83,4.85,392000.0,3.686,3.7011,3.6557,3.6708,392000.0
2008-12-17 11:10:00,4.85,4.85,4.8,4.8,656200.0,3.6708,3.6708,3.633,3.633,656200.0
2008-12-17 11:20:00,4.8,4.84,4.8,4.83,741800.0,3.633,3.6633,3.633,3.6557,741800.0
2008-12-17 11:30:00,4.84,4.85,4.81,4.85,351000.0,3.6633,3.6708,3.6406,3.6708,351000.0
2008-12-17 11:40:00,4.84,4.87,4.84,4.86,581200.0,3.6633,3.686,3.6633,3.6784,581200.0
2008-12-17 11:50:00,4.86,4.89,4.85,4.88,456600.0,3.6784,3.7011,3.6708,3.6935,456600.0
2008-12-17 12:00:00,4.88,4.92,4.87,4.92,697000.0,3.6935,3.7238,3.686,3.7238,697000.0
2008-12-17 12:10:00,4.91,4.94,4.91,4.93,372000.0,3.7163,3.739,3.7163,3.7314,372000.0
2008-12-17 12:20:00,4.93,4.96,4.92,4.93,377000.0,3.7314,3.7541,3.7238,3.7314,377000.0
2008-12-17 12:30:00,4.93,4.95,4.91,4.92,838800.0,3.7314,3.7465,3.7163,3.7238,838800.0
2008-12-17 12:40:00,4.92,4.93,4.9,4.91,407400.0,3.7238,3.7314,3.7087,3.7163,407400.0
2008-12-17 12:50:00,4.92,4.94,4.91,4.93,476600.0,3.7238,3.739,3.7163,3.7314,476600.0
2008-12-17 13:00:00,4.93,4.94,4.91,4.93,265000.0,3.7314,3.739,3.7163,3.7314,265000.0
2008-12-17 13:10:00,4.93,4.94,4.91,4.93,484000.0,3.7314,3.739,3.7163,3.7314,484000.0
2008-12-17 13:20:00,4.93,4.96,4.93,4.96,604000.0,3.7314,3.7541,3.7314,3.7541,604000.0
2008-12-17 13:30:00,4.95,4.99,4.95,4.99,620600.0,3.7465,3.7768,3.7465,3.7768,620600.0
2008-12-17 13:40:00,4.99,5.02,4.98,5.0,869600.0,3.7768,3.7995,3.7692,3.7844,869600.0
2008-12-17 13:50:00,5.0,5.0,4.97,4.98,652200.0,3.7844,3.7844,3.7617,3.7692,652200.0
2008-12-17 14:00:00,4.97,4.98,4.96,4.98,418200.0,3.7617,3.7692,3.7541,3.7692,418200.0
2008-12-17 14:10:00,4.98,5.0,4.96,4.98,657400.0,3.7692,3.7844,3.7541,3.7692,657400.0
2008-12-17 14:20:00,4.98,4.99,4.92,4.93,549200.0,3.7692,3.7768,3.7238,3.7314,549200.0
2008-12-17 14:30:00,4.93,4.95,4.89,4.91,593400.0,3.7314,3.7465,3.7011,3.7163,593400.0
2008-12-17 14:40:00,4.91,4.93,4.89,4.93,569800.0,3.7163,3.7314,3.7011,3.7314,569800.0
2008-12-17 14:50:00,4.93,4.93,4.91,4.93,546400.0,3.7314,3.7314,3.7163,3.7314,546400.0
2008-12-17 15:00:00,4.93,4.97,4.93,4.95,645000.0,3.7314,3.7617,3.7314,3.7465,645000.0
2008-12-17 15:10:00,4.95,4.98,4.92,4.98,743200.0,3.7465,3.7692,3.7238,3.7692,743200.0
2008-12-17 15:20:00,4.98,4.98,4.93,4.95,902800.0,3.7692,3.7692,3.7314,3.7465,902800.0
2008-12-17 15:30:00,4.95,4.96,4.93,4.93,826800.0,3.7465,3.7541,3.7314,3.7314,826800.0
2008-12-17 15:40:00,4.93,4.98,4.93,4.97,1194200.0,3.7314,3.7692,3.7314,3.7617,1194200.0
2008-12-17 15:50:00,4.98,4.98,4.92,4.92,1965000.0,3.7692,3.7692,3.7238,3.7238,1965000.0
2008-12-18 09:30:00,5.01,5.01,4.9,4.92,835400.0,3.7919,3.7919,3.7087,3.7238,835400.0
2008-12-18 09:40:00,4.92,4.97,4.86,4.89,723400.0,3.7238,3.7617,3.6784,3.7011,723400.0
2008-12-18 09:50:00,4.89,4.92,4.86,4.91,583800.0,3.7011,3.7238,3.6784,3.7163,583800.0
2008-12-18 10:00:00,4.91,4.97,4.91,4.93,557000.0,3.7163,3.7617,3.7163,3.7314,557000.0
2008-12-18 10:10:00,4.93,4.95,4.92,4.92,502800.0,3.7314,3.7465,3.7238,3.7238,502800.0
2008-12-18 10:20:00,4.92,4.96,4.91,4.95,482400.0,3.7238,3.7541,3.7163,3.7465,482400.0
2008-12-18 10:30:00,4.94,4.97,4.93,4.95,463000.0,3.739,3.7617,3.7314,3.7465,463000.0
2008-12-18 10:40:00,4.95,4.96,4.94,4.95,276600.0,3.7465,3.7541,3.739,3.7465,276600.0
2008-12-18 10:50:00,4.95,4.96,4.93,4.95,398200.0,3.7465,3.7541,3.7314,3.7465,398200.0
2008-12-18 11:00:00,4.95,4.98,4.94,4.98,328000.0,3.7465,3.7692,3.739,3.7692,328000.0
2008-12-18 11:10:00,4.98,4.98,4.95,4.97,321800.0,3.7692,3.7692,3.7465,3.7617,321800.0
2008-12-18 11:20:00,4.96,4.97,4.92,4.96,965000.0,3.7541,3.7617,3.7238,3.7541,965000.0
2008-12-18 11:30:00,4.96,4.99,4.96,4.98,416400.0,3.7541,3.7768,3.7541,3.7692,416400.0
2008-12-18 11:40:00,4.98,5.0,4.98,4.99,418000.0,3.7692,3.7844,3.7692,3.7768,418000.0
2008-12-18 11:50:00,4.99,5.02,4.98,5.02,383000.0,3.7768,3.7995,3.7692,3.7995,383000.0
2008-12-18 12:00:00,5.01,5.02,4.98,4.99,607600.0,3.7919,3.7995,3.7692,3.7768,607600.0
2008-12-18 12:10:00,4.99,5.18,4.98,4.99,396600.0,3.7768,3.9206,3.7692,3.7768,396600.0
2008-12-18 12:20:00,4.99,5.0,4.96,4.97,709600.0,3.7768,3.7844,3.7541,3.7617,709600.0
2008-12-18 12:30:00,4.97,4.99,4.96,4.97,369200.0,3.7617,3.7768,3.7541,3.7617,369200.0
2008-12-18 12:40:00,4.97,4.98,4.95,4.97,366600.0,3.7617,3.7692,3.7465,3.7617,366600.0
2008-12-18 12:50:00,4.97,4.97,4.95,4.96,398200.0,3.7617,3.7617,3.7465,3.7541,398200.0
2008-12-18 13:00:00,4.96,4.98,4.96,4.97,220600.0,3.7541,3.7692,3.7541,3.7617,220600.0
2008-12-18 13:10:00,4.97,4.97,4.96,4.96,151200.0,3.7617,3.7617,3.7541,3.7541,151200.0
2008-12-18 13:20:00,4.96,4.97,4.96,4.96,210400.0,3.7541,3.7617,3.7541,3.7541,210400.0
2008-12-18 13:30:00,4.97,4.97,4.95,4.97,164200.0,3.7617,3.7617,3.7465,3.7617,164200.0
2008-12-18 13:40:00,4.96,4.97,4.9,4.92,545800.0,3.7541,3.7617,3.7087,3.7238,545800.0
2008-12-18 13:50:00,4.92,4.93,4.91,4.91,449800.0,3.7238,3.7314,3.7163,3.7163,449800.0
2008-12-18 14:00:00,4.91,4.91,4.89,4.9,483600.0,3.7163,3.7163,3.7011,3.7087,483600.0
2008-12-18 14:10:00,4.9,4.9,4.84,4.84,876400.0,3.7087,3.7087,3.6633,3.6633,876400.0
2008-12-18 14:20:00,4.84,4.85,4.81,4.85,810200.0,3.6633,3.6708,3.6406,3.6708,810200.0
2008-12-18 14:30:00,4.85,4.86,4.83,4.83,373000.0,3.6708,3.6784,3.6557,3.6557,373000.0
2008-12-18 14:40:00,4.83,4.85,4.82,4.85,517400.0,3.6557,3.6708,3.6481,3.6708,517400.0
2008-12-18 14:50:00,4.85,4.88,4.85,4.88,517600.0,3.6708,3.6935,3.6708,3.6935,517600.0
2008-12-18 15:00:00,4.88,4.88,4.82,4.82,464200.0,3.6935,3.6935,3.6481,3.6481,464200.0
2008-12-18 15:10:00,4.82,4.83,4.78,4.8,523200.0,3.6481,3.6557,3.6179,3.633,523200.0
2008-12-18 15:20:00,4.81,4.81,4.71,4.75,1591600.0,3.6406,3.6406,3.5649,3.5952,1591600.0
2008-12-18 15:30:00,4.75,4.83,4.74,4.81,1114200.0,3.5952,3.6557,3.5876,3.6406,1114200.0
2008-12-18 15:40:00,4.81,4.82,4.78,4.79,843200.0,3.6406,3.6481,3.6179,3.6254,843200.0
2008-12-18 15:50:00,4.79,4.82,4.78,4.8,1510600.0,3.6254,3.6481,3.6179,3.633,1510600.0
2008-12-19 09:30:00,4.85,4.93,4.73,4.89,5873000.0,3.6708,3.7314,3.58,3.7011,5873000.0
2008-12-19 09:40:00,4.9,4.96,4.86,4.95,1158000.0,3.7087,3.7541,3.6784,3.7465,1158000.0
2008-12-19 09:50:00,4.94,4.96,4.89,4.91,1205600.0,3.739,3.7541,3.7011,3.7163,1205600.0
2008-12-19 10:00:00,4.91,4.95,4.89,4.95,767400.0,3.7163,3.7465,3.7011,3.7465,767400.0
2008-12-19 10:10:00,4.95,4.98,4.93,4.95,697000.0,3.7465,3.7692,3.7314,3.7465,697000.0
2008-12-19 10:20:00,4.95,4.95,4.91,4.94,535000.0,3.7465,3.7465,3.7163,3.739,535000.0
2008-12-19 10:30:00,4.95,4.98,4.94,4.97,487000.0,3.7465,3.7692,3.739,3.7617,487000.0
2008-12-19 10:40:00,4.98,4.98,4.93,4.93,772800.0,3.7692,3.7692,3.7314,3.7314,772800.0
2008-12-19 10:50:00,4.93,4.97,4.93,4.97,376000.0,3.7314,3.7617,3.7314,3.7617,376000.0
2008-12-19 11:00:00,4.97,4.98,4.95,4.96,786000.0,3.7617,3.7692,3.7465,3.7541,786000.0
2008-12-19 11:10:00,4.96,4.98,4.93,4.94,845800.0,3.7541,3.7692,3.7314,3.739,845800.0
2008-12-19 11:20:00,4.95,4.97,4.92,4.92,205200.0,3.7465,3.7617,3.7238,3.7238,205200.0
2008-12-19 11:30:00,4.92,4.95,4.9,4.93,650200.0,3.7238,3.7465,3.7087,3.7314,650200.0
2008-12-19 11:40:00,4.92,4.93,4.9,4.91,394800.0,3.7238,3.7314,3.7087,3.7163,394800.0
2008-12-19 11:50:00,4.91,4.91,4.83,4.83,952600.0,3.7163,3.7163,3.6557,3.6557,952600.0
2008-12-19 12:00:00,4.83,4.83,4.78,4.79,723200.0,3.6557,3.6557,3.6179,3.6254,723200.0
2008-12-19 12:10:00,4.79,4.85,4.79,4.83,335400.0,3.6254,3.6708,3.6254,3.6557,335400.0
2008-12-19 12:20:00,4.83,4.87,4.83,4.87,193800.0,3.6557,3.686,3.6557,3.686,193800.0
2008-12-19 12:30:00,4.87,4.89,4.87,4.89,190200.0,3.686,3.7011,3.686,3.7011,190200.0
2008-12-19 12:40:00,4.89,4.91,4.88,4.88,276600.0,3.7011,3.7163,3.6935,3.6935,276600.0
2008-12-19 12:50:00,4.88,4.89,4.87,4.89,208000.0,3.6935,3.7011,3.686,3.7011,208000.0
2008-12-19 13:00:00,4.89,4.91,4.89,4.91,141000.0,3.7011,3.7163,3.7011,3.7163,141000.0
2008-12-19 13:10:00,4.91,4.93,4.9,4.93,212400.0,3.7163,3.7314,3.7087,3.7314,212400.0
2008-12-19 13:20:00,4.92,4.93,4.91,4.92,147600.0,3.7238,3.7314,3.7163,3.7238,147600.0
2008-12-19 13:30:00,4.93,4.94,4.93,4.93,189200.0,3.7314,3.739,3.7314,3.7314,189200.0
2008-12-19 13:40:00,4.93,4.95,4.93,4.93,202200.0,3.7314,3.7465,3.7314,3.7314,202200.0
2008-12-19 13:50:00,4.93,4.93,4.89,4.91,185000.0,3.7314,3.7314,3.7011,3.7163,185000.0
2008-12-19 14:00:00,4.91,4.93,4.9,4.9,210400.0,3.7163,3.7314,3.7087,3.7087,210400.0
2008-12-19 14:10:00,4.9,4.91,4.88,4.9,232200.0,3.7087,3.7163,3.6935,3.7087,232200.0
2008-12-19 14:20:00,4.9,4.92,4.88,4.92,288400.0,3.7087,3.7238,3.6935,3.7238,288400.0
2008-12-19 14:30:00,4.91,4.93,4.91,4.92,175200.0,3.7163,3.7314,3.7163,3.7238,175200.0
2008-12-19 14:40:00,4.92,4.95,4.92,4.94,272800.0,3.7238,3.7465,3.7238,3.739,272800.0
2008-12-19 14:50:00,4.94,4.94,4.91,4.92,275600.0,3.739,3.739,3.7163,3.7238,275600.0
2008-12-19 15:00:00,4.92,4.93,4.9,4.91,335400.0,3.7238,3.7314,3.7087,3.7163,335400.0
2008-12-19 15:10:00,4.91,4.91,4.85,4.88,470800.0,3.7163,3.7163,3.6708,3.6935,470800.0
2008-12-19 15:20:00,4.88,4.91,4.87,4.9,943800.0,3.6935,3.7163,3.686,3.7087,943800.0
2008-12-19 15:30:00,4.89,4.9,4.86,4.88,612200.0,3.7011,3.7087,3.6784,3.6935,612200.0
2008-12-19 15:40:00,4.88,4.91,4.87,4.91,509600.0,3.6935,3.7163,3.686,3.7163,509600.0
2008-12-19 15:50:00,4.91,4.95,4.91,4.93,1749200.0,3.7163,3.7465,3.7163,3.7314,1749200.0
2008-12-22 09:30:00,4.93,4.98,4.88,4.9,653200.0,3.7314,3.7692,3.6935,3.7087,653200.0
2008-12-22 09:40:00,4.91,4.91,4.82,4.82,531600.0,3.7163,3.7163,3.6481,3.6481,531600.0
2008-12-22 09:50:00,4.82,4.83,4.76,4.77,469000.0,3.6481,3.6557,3.6027,3.6103,469000.0
2008-12-22 10:00:00,4.77,4.77,4.73,4.74,400400.0,3.6103,3.6103,3.58,3.5876,400400.0
2008-12-22 10:10:00,4.74,4.76,4.72,4.76,246000.0,3.5876,3.6027,3.5724,3.6027,246000.0
2008-12-22 10:20:00,4.76,4.77,4.73,4.73,393000.0,3.6027,3.6103,3.58,3.58,393000.0
2008-12-22 10:30:00,4.73,4.75,4.73,4.74,305600.0,3.58,3.5952,3.58,3.5876,305600.0
2008-12-22 10:40:00,4.74,4.77,4.73,4.77,324200.0,3.5876,3.6103,3.58,3.6103,324200.0
2008-12-22 10:50:00,4.77,4.78,4.76,4.77,226400.0,3.6103,3.6179,3.6027,3.6103,226400.0
2008-12-22 11:00:00,4.77,4.78,4.75,4.75,153800.0,3.6103,3.6179,3.5952,3.5952,153800.0
2008-12-22 11:10:00,4.75,4.76,4.73,4.74,204600.0,3.5952,3.6027,3.58,3.5876,204600.0
2008-12-22 11:20:00,4.74,4.75,4.71,4.72,339600.0,3.5876,3.5952,3.5649,3.5724,339600.0
2008-12-22 11:30:00,4.71,4.72,4.66,4.66,805600.0,3.5649,3.5724,3.527,3.527,805600.0
2008-12-22 11:40:00,4.66,4.67,4.64,4.65,299800.0,3.527,3.5346,3.5119,3.5195,299800.0
2008-12-22 11:50:00,4.64,4.68,4.64,4.68,373000.0,3.5119,3.5422,3.5119,3.5422,373000.0
2008-12-22 12:00:00,4.67,4.68,4.64,4.65,161200.0,3.5346,3.5422,3.5119,3.5195,161200.0
2008-12-22 12:10:00,4.64,4.68,4.63,4.68,251600.0,3.5119,3.5422,3.5043,3.5422,251600.0
2008-12-22 12:20:00,4.68,4.68,4.66,4.67,136200.0,3.5422,3.5422,3.527,3.5346,136200.0
2008-12-22 12:30:00,4.67,4.68,4.66,4.67,145400.0,3.5346,3.5422,3.527,3.5346,145400.0
2008-12-22 12:40:00,4.67,4.68,4.67,4.68,219000.0,3.5346,3.5422,3.5346,3.5422,219000.0
2008-12-22 12:50:00,4.68,4.71,4.67,4.67,258600.0,3.5422,3.5649,3.5346,3.5346,258600.0
2008-12-22 13:00:00,4.67,4.68,4.65,4.66,396400.0,3.5346,3.5422,3.5195,3.527,396400.0
2008-12-22 13:10:00,4.66,4.68,4.66,4.68,182400.0,3.527,3.5422,3.527,3.5422,182400.0
2008-12-22 13:20:00,4.68,4.68,4.66,4.66,212000.0,3.5422,3.5422,3.527,3.527,212000.0
2008-12-22 13:30:00,4.66,4.67,4.65,4.66,107000.0,3.527,3.5346,3.5195,3.527,107000.0
2008-12-22 13:40:00,4.66,4.66,4.63,4.64,260000.0,3.527,3.527,3.5043,3.5119,260000.0
2008-12-22 13:50:00,4.63,4.65,4.62,4.63,262400.0,3.5043,3.5195,3.4968,3.5043,262400.0
2008-12-22 14:00:00,4.63,4.66,4.63,4.65,212400.0,3.5043,3.527,3.5043,3.5195,212400.0
2008-12-22 14:10:00,4.65,4.66,4.64,4.64,571400.0,3.5195,3.527,3.5119,3.5119,571400.0
2008-12-22 14:20:00,4.64,4.65,4.6,4.62,399200.0,3.5119,3.5195,3.4816,3.4968,399200.0
2008-12-22 14:30:00,4.62,4.63,4.6,4.62,264200.0,3.4968,3.5043,3.4816,3.4968,264200.0
2008-12-22 14:40:00,4.62,4.65,4.62,4.65,215800.0,3.4968,3.5195,3.4968,3.5195,215800.0
2008-12-22 14:50:00,4.65,4.65,4.6,4.61,384000.0,3.5195,3.5195,3.4816,3.4892,384000.0
2008-12-22 15:00:00,4.61,4.62,4.59,4.61,520800.0,3.4892,3.4968,3.4741,3.4892,520800.0
2008-12-22 15:10:00,4.61,4.63,4.6,4.62,408000.0,3.4892,3.5043,3.4816,3.4968,408000.0
2008-12-22 15:20:00,4.62,4.63,4.59,4.61,574000.0,3.4968,3.5043,3.4741,3.4892,574000.0
2008-12-22 15:30:00,4.61,4.67,4.61,4.66,782400.0,3.4892,3.5346,3.4892,3.527,782400.0
2008-12-22 15:40:00,4.65,4.68,4.64,4.67,805800.0,3.5195,3.5422,3.5119,3.5346,805800.0
2008-12-22 15:50:00,4.67,4.7,4.66,4.68,1962800.0,3.5346,3.5573,3.527,3.5422,1962800.0
2008-12-23 09:30:00,4.69,4.75,4.67,4.7,515800.0,3.5497,3.5952,3.5346,3.5573,515800.0
2008-12-23 09:40:00,4.69,4.72,4.67,4.72,361400.0,3.5497,3.5724,3.5346,3.5724,361400.0
2008-12-23 09:50:00,4.72,4.78,4.72,4.76,650800.0,3.5724,3.6179,3.5724,3.6027,650800.0
2008-12-23 10:00:00,4.76,4.77,4.73,4.75,851000.0,3.6027,3.6103,3.58,3.5952,851000.0
2008-12-23 10:10:00,4.75,4.8,4.74,4.79,771400.0,3.5952,3.633,3.5876,3.6254,771400.0
2008-12-23 10:20:00,4.79,4.79,4.75,4.77,705400.0,3.6254,3.6254,3.5952,3.6103,705400.0
2008-12-23 10:30:00,4.77,4.8,4.76,4.8,513400.0,3.6103,3.633,3.6027,3.633,513400.0
2008-12-23 10:40:00,4.8,4.8,4.77,4.78,447800.0,3.633,3.633,3.6103,3.6179,447800.0
2008-12-23 10:50:00,4.78,4.79,4.73,4.73,989200.0,3.6179,3.6254,3.58,3.58,989200.0
2008-12-23 11:00:00,4.74,4.76,4.68,4.68,710200.0,3.5876,3.6027,3.5422,3.5422,710200.0
2008-12-23 11:10:00,4.68,4.69,4.65,4.66,970200.0,3.5422,3.5497,3.5195,3.527,970200.0
2008-12-23 11:20:00,4.66,4.66,4.63,4.66,476000.0,3.527,3.527,3.5043,3.527,476000.0
2008-12-23 11:30:00,4.66,4.67,4.64,4.65,336000.0,3.527,3.5346,3.5119,3.5195,336000.0
2008-12-23 11:40:00,4.65,4.69,4.65,4.69,505800.0,3.5195,3.5497,3.5195,3.5497,505800.0
2008-12-23 11:50:00,4.69,4.7,4.66,4.66,421800.0,3.5497,3.5573,3.527,3.527,421800.0
2008-12-23 12:00:00,4.66,4.67,4.63,4.65,450200.0,3.527,3.5346,3.5043,3.5195,450200.0
2008-12-23 12:10:00,4.65,4.65,4.63,4.63,611600.0,3.5195,3.5195,3.5043,3.5043,611600.0
2008-12-23 12:20:00,4.64,4.64,4.62,4.64,326400.0,3.5119,3.5119,3.4968,3.5119,326400.0
2008-12-23 12:30:00,4.63,4.64,4.61,4.62,250600.0,3.5043,3.5119,3.4892,3.4968,250600.0
2008-12-23 12:40:00,4.62,4.64,4.62,4.63,226200.0,3.4968,3.5119,3.4968,3.5043,226200.0
2008-12-23 12:50:00,4.63,4.65,4.63,4.65,99800.0,3.5043,3.5195,3.5043,3.5195,99800.0
2008-12-23 13:00:00,4.65,4.66,4.64,4.65,155000.0,3.5195,3.527,3.5119,3.5195,155000.0
2008-12-23 13:10:00,4.66,4.68,4.65,4.67,535800.0,3.527,3.5422,3.5195,3.5346,535800.0
2008-12-23 13:20:00,4.67,4.67,4.63,4.63,615400.0,3.5346,3.5346,3.5043,3.5043,615400.0
2008-12-23 13:30:00,4.63,4.65,4.61,4.61,508000.0,3.5043,3.5195,3.4892,3.4892,508000.0
2008-12-23 13:40:00,4.62,4.63,4.61,4.63,144000.0,3.4968,3.5043,3.4892,3.5043,144000.0
2008-12-23 13:50:00,4.62,4.65,4.62,4.65,167600.0,3.4968,3.5195,3.4968,3.5195,167600.0
2008-12-23 14:00:00,4.65,4.66,4.64,4.64,204800.0,3.5195,3.527,3.5119,3.5119,204800.0
2008-12-23 14:10:00,4.64,4.66,4.64,4.66,173000.0,3.5119,3.527,3.5119,3.527,173000.0
2008-12-23 14:20:00,4.66,4.66,4.63,4.63,177200.0,3.527,3.527,3.5043,3.5043,177200.0
2008-12-23 14:30:00,4.64,4.64,4.61,4.63,273400.0,3.5119,3.5119,3.4892,3.5043,273400.0
2008-12-23 14:40:00,4.62,4.62,4.55,4.57,737200.0,3.4968,3.4968,3.4438,3.4589,737200.0
2008-12-23 14:50:00,4.57,4.6,4.56,4.59,324600.0,3.4589,3.4816,3.4513,3.4741,324600.0
2008-12-23 15:00:00,4.59,4.61,4.57,4.58,488800.0,3.4741,3.4892,3.4589,3.4665,488800.0
2008-12-23 15:10:00,4.57,4.63,4.57,4.6,370400.0,3.4589,3.5043,3.4589,3.4816,370400.0
2008-12-23 15:20:00,4.61,4.62,4.59,4.61,287800.0,3.4892,3.4968,3.4741,3.4892,287800.0
2008-12-23 15:30:00,4.61,4.63,4.59,4.6,407000.0,3.4892,3.5043,3.4741,3.4816,407000.0
2008-12-23 15:40:00,4.59,4.62,4.59,4.61,328600.0,3.4741,3.4968,3.4741,3.4892,328600.0
2008-12-23 15:50:00,4.61,4.61,4.59,4.6,581200.0,3.4892,3.4892,3.4741,3.4816,581200.0
2008-12-24 09:30:00,4.63,4.65,4.6,4.62,204000.0,3.5043,3.5195,3.4816,3.4968,204000.0
2008-12-24 09:40:00,4.62,4.67,4.61,4.65,165800.0,3.4968,3.5346,3.4892,3.5195,165800.0
2008-12-24 09:50:00,4.65,4.65,4.62,4.64,128400.0,3.5195,3.5195,3.4968,3.5119,128400.0
2008-12-24 10:00:00,4.64,4.64,4.61,4.63,109600.0,3.5119,3.5119,3.4892,3.5043,109600.0
2008-12-24 10:10:00,4.63,4.66,4.63,4.65,47000.0,3.5043,3.527,3.5043,3.5195,47000.0
2008-12-24 10:20:00,4.65,4.66,4.65,4.65,103200.0,3.5195,3.527,3.5195,3.5195,103200.0
2008-12-24 10:30:00,4.66,4.66,4.63,4.63,133200.0,3.527,3.527,3.5043,3.5043,133200.0
2008-12-24 10:40:00,4.63,4.64,4.63,4.63,62200.0,3.5043,3.5119,3.5043,3.5043,62200.0
2008-12-24 10:50:00,4.64,4.64,4.62,4.63,163400.0,3.5119,3.5119,3.4968,3.5043,163400.0
2008-12-24 11:00:00,4.64,4.64,4.63,4.63,106800.0,3.5119,3.5119,3.5043,3.5043,106800.0
2008-12-24 11:10:00,4.63,4.65,4.63,4.64,164000.0,3.5043,3.5195,3.5043,3.5119,164000.0
2008-12-24 11:20:00,4.64,4.64,4.63,4.64,158800.0,3.5119,3.5119,3.5043,3.5119,158800.0
2008-12-24 11:30:00,4.63,4.63,4.62,4.63,107000.0,3.5043,3.5043,3.4968,3.5043,107000.0
2008-12-24 11:40:00,4.63,4.63,4.62,4.63,196400.0,3.5043,3.5043,3.4968,3.5043,196400.0
2008-12-24 11:50:00,4.63,4.66,4.63,4.65,176400.0,3.5043,3.527,3.5043,3.5195,176400.0
2008-12-24 12:00:00,4.65,4.65,4.65,4.65,89400.0,3.5195,3.5195,3.5195,3.5195,89400.0
2008-12-24 12:10:00,4.65,4.66,4.65,4.65,110800.0,3.5195,3.527,3.5195,3.5195,110800.0
2008-12-24 12:20:00,4.66,4.67,4.65,4.66,141800.0,3.527,3.5346,3.5195,3.527,141800.0
2008-12-24 12:30:00,4.67,4.67,4.66,4.67,189400.0,3.5346,3.5346,3.527,3.5346,189400.0
2008-12-24 12:40:00,4.67,4.67,4.67,4.67,87400.0,3.5346,3.5346,3.5346,3.5346,87400.0
2008-12-24 12:50:00,4.67,4.67,4.66,4.67,437000.0,3.5346,3.5346,3.527,3.5346,437000.0
2008-12-26 09:30:00,4.74,4.75,4.68,4.72,300400.0,3.5876,3.5952,3.5422,3.5724,300400.0
2008-12-26 09:40:00,4.73,4.75,4.71,4.75,216800.0,3.58,3.5952,3.5649,3.5952,216800.0
2008-12-26 09:50:00,4.75,4.75,4.71,4.72,243800.0,3.5952,3.5952,3.5649,3.5724,243800.0
2008-12-26 10:00:00,4.72,4.72,4.71,4.71,73200.0,3.5724,3.5724,3.5649,3.5649,73200.0
2008-12-26 10:10:00,4.71,4.72,4.69,4.71,182000.0,3.5649,3.5724,3.5497,3.5649,182000.0
2008-12-26 10:20:00,4.7,4.7,4.69,4.7,130200.0,3.5573,3.5573,3.5497,3.5573,130200.0
2008-12-26 10:30:00,4.69,4.7,4.68,4.68,231000.0,3.5497,3.5573,3.5422,3.5422,231000.0
2008-12-26 10:40:00,4.68,4.68,4.68,4.68,61000.0,3.5422,3.5422,3.5422,3.5422,61000.0
2008-12-26 10:50:00,4.68,4.68,4.68,4.68,86600.0,3.5422,3.5422,3.5422,3.5422,86600.0
2008-12-26 11:00:00,4.68,4.68,4.68,4.68,64400.0,3.5422,3.5422,3.5422,3.5422,64400.0
2008-12-26 11:10:00,4.68,4.68,4.68,4.68,143200.0,3.5422,3.5422,3.5422,3.5422,143200.0
2008-12-26 11:20:00,4.68,4.68,4.68,4.68,118000.0,3.5422,3.5422,3.5422,3.5422,118000.0
2008-12-26 11:30:00,4.68,4.68,4.67,4.68,89600.0,3.5422,3.5422,3.5346,3.5422,89600.0
2008-12-26 11:40:00,4.68,4.68,4.68,4.68,55200.0,3.5422,3.5422,3.5422,3.5422,55200.0
2008-12-26 11:50:00,4.68,4.68,4.68,4.68,19600.0,3.5422,3.5422,3.5422,3.5422,19600.0
2008-12-26 12:00:00,4.68,4.68,4.68,4.68,85000.0,3.5422,3.5422,3.5422,3.5422,85000.0
2008-12-26 12:10:00,4.68,4.68,4.68,4.68,13000.0,3.5422,3.5422,3.5422,3.5422,13000.0
2008-12-26 12:20:00,4.68,4.68,4.66,4.66,141000.0,3.5422,3.5422,3.527,3.527,141000.0
2008-12-26 12:30:00,4.66,4.67,4.66,4.66,20800.0,3.527,3.5346,3.527,3.527,20800.0
2008-12-26 12:40:00,4.66,4.67,4.64,4.64,120800.0,3.527,3.5346,3.5119,3.5119,120800.0
2008-12-26 12:50:00,4.65,4.65,4.63,4.63,231200.0,3.5195,3.5195,3.5043,3.5043,231200.0
2008-12-26 13:00:00,4.63,4.64,4.63,4.64,90800.0,3.5043,3.5119,3.5043,3.5119,90800.0
2008-12-26 13:10:00,4.64,4.65,4.64,4.65,38200.0,3.5119,3.5195,3.5119,3.5195,38200.0
2008-12-26 13:20:00,4.65,4.65,4.64,4.64,36200.0,3.5195,3.5195,3.5119,3.5119,36200.0
2008-12-26 13:30:00,4.64,4.66,4.64,4.65,131600.0,3.5119,3.527,3.5119,3.5195,131600.0
2008-12-26 13:40:00,4.66,4.66,4.65,4.65,44200.0,3.527,3.527,3.5195,3.5195,44200.0
2008-12-26 13:50:00,4.66,4.66,4.65,4.66,79800.0,3.527,3.527,3.5195,3.527,79800.0
2008-12-26 14:00:00,4.66,4.66,4.65,4.66,76400.0,3.527,3.527,3.5195,3.527,76400.0
2008-12-26 14:10:00,4.66,4.66,4.65,4.66,58200.0,3.527,3.527,3.5195,3.527,58200.0
2008-12-26 14:20:00,4.66,4.68,4.66,4.66,225000.0,3.527,3.5422,3.527,3.527,225000.0
2008-12-26 14:30:00,4.66,4.68,4.66,4.68,215000.0,3.527,3.5422,3.527,3.5422,215000.0
2008-12-26 14:40:00,4.68,4.68,4.68,4.68,91000.0,3.5422,3.5422,3.5422,3.5422,91000.0
2008-12-26 14:50:00,4.68,4.68,4.67,4.67,139400.0,3.5422,3.5422,3.5346,3.5346,139400.0
2008-12-26 15:00:00,4.67,4.68,4.67,4.68,123000.0,3.5346,3.5422,3.5346,3.5422,123000.0
2008-12-26 15:10:00,4.68,4.68,4.67,4.67,165800.0,3.5422,3.5422,3.5346,3.5346,165800.0
2008-12-26 15:20:00,4.67,4.69,4.67,4.68,233000.0,3.5346,3.5497,3.5346,3.5422,233000.0
2008-12-26 15:30:00,4.68,4.69,4.68,4.68,202800.0,3.5422,3.5497,3.5422,3.5422,202800.0
2008-12-26 15:40:00,4.68,4.68,4.67,4.68,185600.0,3.5422,3.5422,3.5346,3.5422,185600.0
2008-12-26 15:50:00,4.68,4.68,4.67,4.68,730400.0,3.5422,3.5422,3.5346,3.5422,730400.0
2008-12-29 09:30:00,4.7,4.72,4.67,4.67,358600.0,3.5573,3.5724,3.5346,3.5346,358600.0
2008-12-29 09:40:00,4.67,4.67,4.63,4.64,352400.0,3.5346,3.5346,3.5043,3.5119,352400.0
2008-12-29 09:50:00,4.64,4.65,4.63,4.64,191800.0,3.5119,3.5195,3.5043,3.5119,191800.0
2008-12-29 10:00:00,4.64,4.64,4.61,4.61,239000.0,3.5119,3.5119,3.4892,3.4892,239000.0
2008-12-29 10:10:00,4.61,4.61,4.57,4.57,166200.0,3.4892,3.4892,3.4589,3.4589,166200.0
2008-12-29 10:20:00,4.57,4.59,4.56,4.59,368800.0,3.4589,3.4741,3.4513,3.4741,368800.0
2008-12-29 10:30:00,4.59,4.6,4.58,4.58,228200.0,3.4741,3.4816,3.4665,3.4665,228200.0
2008-12-29 10:40:00,4.58,4.59,4.55,4.55,344800.0,3.4665,3.4741,3.4438,3.4438,344800.0
2008-12-29 10:50:00,4.55,4.56,4.55,4.55,185200.0,3.4438,3.4513,3.4438,3.4438,185200.0
2008-12-29 11:00:00,4.56,4.56,4.53,4.54,234200.0,3.4513,3.4513,3.4286,3.4362,234200.0
2008-12-29 11:10:00,4.54,4.55,4.54,4.55,171400.0,3.4362,3.4438,3.4362,3.4438,171400.0
2008-12-29 11:20:00,4.54,4.56,4.54,4.56,119200.0,3.4362,3.4513,3.4362,3.4513,119200.0
2008-12-29 11:30:00,4.56,4.56,4.56,4.56,195600.0,3.4513,3.4513,3.4513,3.4513,195600.0
2008-12-29 11:40:00,4.56,4.56,4.55,4.56,55200.0,3.4513,3.4513,3.4438,3.4513,55200.0
2008-12-29 11:50:00,4.55,4.56,4.54,4.54,100600.0,3.4438,3.4513,3.4362,3.4362,100600.0
2008-12-29 12:00:00,4.54,4.56,4.54,4.56,104600.0,3.4362,3.4513,3.4362,3.4513,104600.0
2008-12-29 12:10:00,4.55,4.56,4.55,4.56,216000.0,3.4438,3.4513,3.4438,3.4513,216000.0
2008-12-29 12:20:00,4.56,4.56,4.55,4.55,95600.0,3.4513,3.4513,3.4438,3.4438,95600.0
2008-12-29 12:30:00,4.55,4.55,4.53,4.54,122800.0,3.4438,3.4438,3.4286,3.4362,122800.0
2008-12-29 12:40:00,4.53,4.54,4.53,4.54,62000.0,3.4286,3.4362,3.4286,3.4362,62000.0
2008-12-29 12:50:00,4.54,4.54,4.51,4.51,234400.0,3.4362,3.4362,3.4135,3.4135,234400.0
2008-12-29 13:00:00,4.51,4.52,4.48,4.48,365800.0,3.4135,3.4211,3.3908,3.3908,365800.0
2008-12-29 13:10:00,4.49,4.49,4.47,4.47,220200.0,3.3984,3.3984,3.3832,3.3832,220200.0
2008-12-29 13:20:00,4.48,4.48,4.46,4.47,134000.0,3.3908,3.3908,3.3757,3.3832,134000.0
2008-12-29 13:30:00,4.47,4.49,4.46,4.49,267800.0,3.3832,3.3984,3.3757,3.3984,267800.0
2008-12-29 13:40:00,4.49,4.51,4.49,4.51,140800.0,3.3984,3.4135,3.3984,3.4135,140800.0
2008-12-29 13:50:00,4.51,4.52,4.5,4.5,148200.0,3.4135,3.4211,3.4059,3.4059,148200.0
2008-12-29 14:00:00,4.5,4.51,4.49,4.49,346000.0,3.4059,3.4135,3.3984,3.3984,346000.0
2008-12-29 14:10:00,4.49,4.5,4.47,4.49,298800.0,3.3984,3.4059,3.3832,3.3984,298800.0
2008-12-29 14:20:00,4.49,4.5,4.48,4.5,179000.0,3.3984,3.4059,3.3908,3.4059,179000.0
2008-12-29 14:30:00,4.5,4.5,4.48,4.48,284200.0,3.4059,3.4059,3.3908,3.3908,284200.0
2008-12-29 14:40:00,4.49,4.49,4.48,4.48,191000.0,3.3984,3.3984,3.3908,3.3908,191000.0
2008-12-29 14:50:00,4.48,4.5,4.47,4.49,195000.0,3.3908,3.4059,3.3832,3.3984,195000.0
2008-12-29 15:00:00,4.49,4.53,4.48,4.52,468000.0,3.3984,3.4286,3.3908,3.4211,468000.0
2008-12-29 15:10:00,4.52,4.53,4.5,4.5,330000.0,3.4211,3.4286,3.4059,3.4059,330000.0
2008-12-29 15:20:00,4.5,4.51,4.5,4.51,269400.0,3.4059,3.4135,3.4059,3.4135,269400.0
2008-12-29 15:30:00,4.51,4.52,4.49,4.5,522600.0,3.4135,3.4211,3.3984,3.4059,522600.0
2008-12-29 15:40:00,4.5,4.54,4.5,4.52,583800.0,3.4059,3.4362,3.4059,3.4211,583800.0
2008-12-29 15:50:00,4.52,4.53,4.51,4.52,944400.0,3.4211,3.4286,3.4135,3.4211,944400.0
2008-12-30 09:30:00,4.56,4.6,4.54,4.56,404000.0,3.4513,3.4816,3.4362,3.4513,404000.0
2008-12-30 09:40:00,4.57,4.61,4.56,4.59,350600.0,3.4589,3.4892,3.4513,3.4741,350600.0
2008-12-30 09:50:00,4.59,4.6,4.54,4.54,395000.0,3.4741,3.4816,3.4362,3.4362,395000.0
2008-12-30 10:00:00,4.54,4.59,4.53,4.57,299400.0,3.4362,3.4741,3.4286,3.4589,299400.0
2008-12-30 10:10:00,4.57,4.61,4.57,4.61,307200.0,3.4589,3.4892,3.4589,3.4892,307200.0
2008-12-30 10:20:00,4.61,4.64,4.61,4.64,567600.0,3.4892,3.5119,3.4892,3.5119,567600.0
2008-12-30 10:30:00,4.64,4.67,4.62,4.62,387200.0,3.5119,3.5346,3.4968,3.4968,387200.0
2008-12-30 10:40:00,4.62,4.65,4.62,4.64,320600.0,3.4968,3.5195,3.4968,3.5119,320600.0
2008-12-30 10:50:00,4.64,4.64,4.6,4.6,111800.0,3.5119,3.5119,3.4816,3.4816,111800.0
2008-12-30 11:00:00,4.6,4.63,4.59,4.6,322000.0,3.4816,3.5043,3.4741,3.4816,322000.0
2008-12-30 11:10:00,4.59,4.6,4.57,4.57,178400.0,3.4741,3.4816,3.4589,3.4589,178400.0
2008-12-30 11:20:00,4.58,4.6,4.57,4.59,424400.0,3.4665,3.4816,3.4589,3.4741,424400.0
2008-12-30 11:30:00,4.58,4.61,4.58,4.6,366800.0,3.4665,3.4892,3.4665,3.4816,366800.0
2008-12-30 11:40:00,4.6,4.65,4.6,4.65,648800.0,3.4816,3.5195,3.4816,3.5195,648800.0
2008-12-30 11:50:00,4.64,4.65,4.64,4.65,219000.0,3.5119,3.5195,3.5119,3.5195,219000.0
2008-12-30 12:00:00,4.64,4.65,4.62,4.62,301200.0,3.5119,3.5195,3.4968,3.4968,301200.0
2008-12-30 12:10:00,4.62,4.63,4.6,4.6,241000.0,3.4968,3.5043,3.4816,3.4816,241000.0
2008-12-30 12:20:00,4.6,4.61,4.6,4.61,203000.0,3.4816,3.4892,3.4816,3.4892,203000.0
2008-12-30 12:30:00,4.61,4.62,4.6,4.6,187800.0,3.4892,3.4968,3.4816,3.4816,187800.0
2008-12-30 12:40:00,4.61,4.64,4.6,4.62,264000.0,3.4892,3.5119,3.4816,3.4968,264000.0
2008-12-30 12:50:00,4.62,4.64,4.62,4.63,256600.0,3.4968,3.5119,3.4968,3.5043,256600.0
2008-12-30 13:00:00,4.63,4.63,4.63,4.63,97600.0,3.5043,3.5043,3.5043,3.5043,97600.0
2008-12-30 13:10:00,4.63,4.63,4.6,4.6,121400.0,3.5043,3.5043,3.4816,3.4816,121400.0
2008-12-30 13:20:00,4.6,4.63,4.6,4.62,103000.0,3.4816,3.5043,3.4816,3.4968,103000.0
2008-12-30 13:30:00,4.62,4.63,4.61,4.61,90400.0,3.4968,3.5043,3.4892,3.4892,90400.0
2008-12-30 13:40:00,4.61,4.61,4.59,4.6,176000.0,3.4892,3.4892,3.4741,3.4816,176000.0
2008-12-30 13:50:00,4.6,4.61,4.58,4.59,178600.0,3.4816,3.4892,3.4665,3.4741,178600.0
2008-12-30 14:00:00,4.58,4.59,4.57,4.59,232400.0,3.4665,3.4741,3.4589,3.4741,232400.0
2008-12-30 14:10:00,4.59,4.59,4.57,4.58,249600.0,3.4741,3.4741,3.4589,3.4665,249600.0
2008-12-30 14:20:00,4.58,4.61,4.58,4.61,158600.0,3.4665,3.4892,3.4665,3.4892,158600.0
2008-12-30 14:30:00,4.61,4.62,4.61,4.61,156400.0,3.4892,3.4968,3.4892,3.4892,156400.0
2008-12-30 14:40:00,4.61,4.62,4.59,4.59,319800.0,3.4892,3.4968,3.4741,3.4741,319800.0
2008-12-30 14:50:00,4.6,4.61,4.6,4.6,160400.0,3.4816,3.4892,3.4816,3.4816,160400.0
2008-12-30 15:00:00,4.6,4.61,4.6,4.6,120800.0,3.4816,3.4892,3.4816,3.4816,120800.0
2008-12-30 15:10:00,4.6,4.6,4.58,4.59,322200.0,3.4816,3.4816,3.4665,3.4741,322200.0
2008-12-30 15:20:00,4.59,4.62,4.59,4.61,228400.0,3.4741,3.4968,3.4741,3.4892,228400.0
2008-12-30 15:30:00,4.62,4.62,4.62,4.62,185400.0,3.4968,3.4968,3.4968,3.4968,185400.0
2008-12-30 15:40:00,4.62,4.64,4.62,4.63,414200.0,3.4968,3.5119,3.4968,3.5043,414200.0
2008-12-30 15:50:00,4.63,4.68,4.63,4.67,1539200.0,3.5043,3.5422,3.5043,3.5346,1539200.0
2008-12-31 09:30:00,4.66,4.7,4.64,4.69,411800.0,3.527,3.5573,3.5119,3.5497,411800.0
2008-12-31 09:40:00,4.68,4.73,4.66,4.71,308800.0,3.5422,3.58,3.527,3.5649,308800.0
2008-12-31 09:50:00,4.71,4.71,4.68,4.68,220400.0,3.5649,3.5649,3.5422,3.5422,220400.0
2008-12-31 10:00:00,4.68,4.72,4.68,4.72,172000.0,3.5422,3.5724,3.5422,3.5724,172000.0
2008-12-31 10:10:00,4.71,4.73,4.71,4.72,142800.0,3.5649,3.58,3.5649,3.5724,142800.0
2008-12-31 10:20:00,4.72,4.72,4.71,4.71,197600.0,3.5724,3.5724,3.5649,3.5649,197600.0
2008-12-31 10:30:00,4.71,4.71,4.68,4.7,217600.0,3.5649,3.5649,3.5422,3.5573,217600.0
2008-12-31 10:40:00,4.7,4.71,4.7,4.71,101600.0,3.5573,3.5649,3.5573,3.5649,101600.0
2008-12-31 10:50:00,4.71,4.73,4.7,4.72,108000.0,3.5649,3.58,3.5573,3.5724,108000.0
2008-12-31 11:00:00,4.72,4.73,4.72,4.73,172400.0,3.5724,3.58,3.5724,3.58,172400.0
2008-12-31 11:10:00,4.73,4.73,4.72,4.73,145600.0,3.58,3.58,3.5724,3.58,145600.0
2008-12-31 11:20:00,4.73,4.75,4.73,4.74,131000.0,3.58,3.5952,3.58,3.5876,131000.0
2008-12-31 11:30:00,4.74,4.75,4.74,4.75,73400.0,3.5876,3.5952,3.5876,3.5952,73400.0
2008-12-31 11:40:00,4.75,4.75,4.72,4.72,189000.0,3.5952,3.5952,3.5724,3.5724,189000.0
2008-12-31 11:50:00,4.72,4.74,4.72,4.74,81800.0,3.5724,3.5876,3.5724,3.5876,81800.0
2008-12-31 12:00:00,4.74,4.74,4.73,4.74,87400.0,3.5876,3.5876,3.58,3.5876,87400.0
2008-12-31 12:10:00,4.74,4.74,4.71,4.71,132400.0,3.5876,3.5876,3.5649,3.5649,132400.0
2008-12-31 12:20:00,4.72,4.72,4.71,4.72,97400.0,3.5724,3.5724,3.5649,3.5724,97400.0
2008-12-31 12:30:00,4.72,4.72,4.71,4.71,65400.0,3.5724,3.5724,3.5649,3.5649,65400.0
2008-12-31 12:40:00,4.72,4.72,4.71,4.71,117200.0,3.5724,3.5724,3.5649,3.5649,117200.0
2008-12-31 12:50:00,4.72,4.73,4.71,4.72,96000.0,3.5724,3.58,3.5649,3.5724,96000.0
2008-12-31 13:00:00,4.72,4.72,4.7,4.71,133600.0,3.5724,3.5724,3.5573,3.5649,133600.0
2008-12-31 13:10:00,4.7,4.71,4.68,4.68,141400.0,3.5573,3.5649,3.5422,3.5422,141400.0
2008-12-31 13:20:00,4.69,4.69,4.68,4.68,64200.0,3.5497,3.5497,3.5422,3.5422,64200.0
2008-12-31 13:30:00,4.68,4.7,4.68,4.7,123800.0,3.5422,3.5573,3.5422,3.5573,123800.0
2008-12-31 13:40:00,4.7,4.7,4.7,4.7,107600.0,3.5573,3.5573,3.5573,3.5573,107600.0
2008-12-31 13:50:00,4.7,4.72,4.68,4.72,219000.0,3.5573,3.5724,3.5422,3.5724,219000.0
2008-12-31 14:00:00,4.72,4.75,4.71,4.73,450600.0,3.5724,3.5952,3.5649,3.58,450600.0
2008-12-31 14:10:00,4.73,4.74,4.73,4.73,78800.0,3.58,3.5876,3.58,3.58,78800.0
2008-12-31 14:20:00,4.73,4.73,4.72,4.72,138600.0,3.58,3.58,3.5724,3.5724,138600.0
2008-12-31 14:30:00,4.72,4.74,4.71,4.72,230400.0,3.5724,3.5876,3.5649,3.5724,230400.0
2008-12-31 14:40:00,4.72,4.74,4.72,4.73,245800.0,3.5724,3.5876,3.5724,3.58,245800.0
2008-12-31 14:50:00,4.73,4.74,4.72,4.73,194800.0,3.58,3.5876,3.5724,3.58,194800.0
2008-12-31 15:00:00,4.73,4.76,4.73,4.74,396200.0,3.58,3.6027,3.58,3.5876,396200.0
2008-12-31 15:10:00,4.73,4.74,4.72,4.72,206400.0,3.58,3.5876,3.5724,3.5724,206400.0
2008-12-31 15:20:00,4.72,4.74,4.72,4.74,406800.0,3.5724,3.5876,3.5724,3.5876,406800.0
2008-12-31 15:30:00,4.74,4.75,4.72,4.74,322800.0,3.5876,3.5952,3.5724,3.5876,322800.0
2008-12-31 15:40:00,4.74,4.75,4.7,4.72,413800.0,3.5876,3.5952,3.5573,3.5724,413800.0
2008-12-31 15:50:00,4.72,4.74,4.71,4.72,1173800.0,3.5724,3.5876,3.5649,3.5724,1173800.0
2009-01-02 09:30:00,4.66,4.76,4.66,4.73,334800.0,3.527,3.6027,3.527,3.58,334800.0
2009-01-02 09:40:00,4.74,4.77,4.73,4.75,290400.0,3.5876,3.6103,3.58,3.5952,290400.0
2009-01-02 09:50:00,4.75,4.75,4.72,4.74,217600.0,3.5952,3.5952,3.5724,3.5876,217600.0
2009-01-02 10:00:00,4.73,4.76,4.73,4.76,213800.0,3.58,3.6027,3.58,3.6027,213800.0
2009-01-02 10:10:00,4.76,4.8,4.76,4.79,187600.0,3.6027,3.633,3.6027,3.6254,187600.0
2009-01-02 10:20:00,4.79,4.8,4.79,4.79,165600.0,3.6254,3.633,3.6254,3.6254,165600.0
2009-01-02 10:30:00,4.79,4.87,4.79,4.87,388600.0,3.6254,3.686,3.6254,3.686,388600.0
2009-01-02 10:40:00,4.87,4.88,4.86,4.88,291800.0,3.686,3.6935,3.6784,3.6935,291800.0
2009-01-02 10:50:00,4.88,4.9,4.86,4.86,639400.0,3.6935,3.7087,3.6784,3.6784,639400.0
2009-01-02 11:00:00,4.86,4.87,4.83,4.84,346600.0,3.6784,3.686,3.6557,3.6633,346600.0
2009-01-02 11:10:00,4.84,4.84,4.82,4.83,203600.0,3.6633,3.6633,3.6481,3.6557,203600.0
2009-01-02 11:20:00,4.83,4.83,4.82,4.83,105800.0,3.6557,3.6557,3.6481,3.6557,105800.0
2009-01-02 11:30:00,4.83,4.84,4.82,4.83,201400.0,3.6557,3.6633,3.6481,3.6557,201400.0
2009-01-02 11:40:00,4.83,4.84,4.83,4.83,221400.0,3.6557,3.6633,3.6557,3.6557,221400.0
2009-01-02 11:50:00,4.83,4.83,4.81,4.83,156200.0,3.6557,3.6557,3.6406,3.6557,156200.0
2009-01-02 12:00:00,4.83,4.83,4.82,4.83,134400.0,3.6557,3.6557,3.6481,3.6557,134400.0
2009-01-02 12:10:00,4.82,4.84,4.82,4.82,172600.0,3.6481,3.6633,3.6481,3.6481,172600.0
2009-01-02 12:20:00,4.82,4.83,4.82,4.83,93400.0,3.6481,3.6557,3.6481,3.6557,93400.0
2009-01-02 12:30:00,4.83,4.86,4.83,4.86,290400.0,3.6557,3.6784,3.6557,3.6784,290400.0
2009-01-02 12:40:00,4.86,4.87,4.86,4.86,254800.0,3.6784,3.686,3.6784,3.6784,254800.0
2009-01-02 12:50:00,4.86,4.86,4.84,4.85,210600.0,3.6784,3.6784,3.6633,3.6708,210600.0
2009-01-02 13:00:00,4.84,4.86,4.84,4.86,104200.0,3.6633,3.6784,3.6633,3.6784,104200.0
2009-01-02 13:10:00,4.86,4.86,4.85,4.86,141400.0,3.6784,3.6784,3.6708,3.6784,141400.0
2009-01-02 13:20:00,4.86,4.89,4.85,4.87,336600.0,3.6784,3.7011,3.6708,3.686,336600.0
2009-01-02 13:30:00,4.87,4.87,4.85,4.86,209600.0,3.686,3.686,3.6708,3.6784,209600.0
2009-01-02 13:40:00,4.86,4.88,4.85,4.87,425200.0,3.6784,3.6935,3.6708,3.686,425200.0
2009-01-02 13:50:00,4.87,4.88,4.87,4.87,242000.0,3.686,3.6935,3.686,3.686,242000.0
2009-01-02 14:00:00,4.87,4.88,4.85,4.86,321600.0,3.686,3.6935,3.6708,3.6784,321600.0
2009-01-02 14:10:00,4.86,4.87,4.86,4.87,255200.0,3.6784,3.686,3.6784,3.686,255200.0
2009-01-02 14:20:00,4.87,4.9,4.87,4.89,534400.0,3.686,3.7087,3.686,3.7011,534400.0
2009-01-02 14:30:00,4.89,4.9,4.88,4.9,466600.0,3.7011,3.7087,3.6935,3.7087,466600.0
2009-01-02 14:40:00,4.89,4.9,4.89,4.89,411600.0,3.7011,3.7087,3.7011,3.7011,411600.0
2009-01-02 14:50:00,4.89,4.9,4.89,4.9,290200.0,3.7011,3.7087,3.7011,3.7087,290200.0
2009-01-02 15:00:00,4.9,4.91,4.89,4.9,546400.0,3.7087,3.7163,3.7011,3.7087,546400.0
2009-01-02 15:10:00,4.9,4.91,4.89,4.91,427000.0,3.7087,3.7163,3.7011,3.7163,427000.0
2009-01-02 15:20:00,4.9,4.92,4.9,4.92,324200.0,3.7087,3.7238,3.7087,3.7238,324200.0
2009-01-02 15:30:00,4.92,4.92,4.89,4.9,539200.0,3.7238,3.7238,3.7011,3.7087,539200.0
2009-01-02 15:40:00,4.9,4.92,4.9,4.92,705600.0,3.7087,3.7238,3.7087,3.7238,705600.0
2009-01-02 15:50:00,4.91,4.93,4.91,4.92,1713800.0,3.7163,3.7314,3.7163,3.7238,1713800.0
2009-01-05 09:30:00,4.93,4.97,4.84,4.84,963800.0,3.7314,3.7617,3.6633,3.6633,963800.0
2009-01-05 09:40:00,4.85,4.87,4.8,4.82,462400.0,3.6708,3.686,3.633,3.6481,462400.0
2009-01-05 09:50:00,4.82,4.85,4.8,4.82,620800.0,3.6481,3.6708,3.633,3.6481,620800.0
2009-01-05 10:00:00,4.82,4.87,4.81,4.86,516200.0,3.6481,3.686,3.6406,3.6784,516200.0
2009-01-05 10:10:00,4.87,4.89,4.85,4.87,684400.0,3.686,3.7011,3.6708,3.686,684400.0
2009-01-05 10:20:00,4.87,4.91,4.86,4.9,518000.0,3.686,3.7163,3.6784,3.7087,518000.0
2009-01-05 10:30:00,4.9,4.93,4.88,4.93,476000.0,3.7087,3.7314,3.6935,3.7314,476000.0
2009-01-05 10:40:00,4.93,4.97,4.92,4.95,589400.0,3.7314,3.7617,3.7238,3.7465,589400.0
2009-01-05 10:50:00,4.95,4.98,4.94,4.95,387800.0,3.7465,3.7692,3.739,3.7465,387800.0
2009-01-05 11:00:00,4.94,4.97,4.94,4.97,348600.0,3.739,3.7617,3.739,3.7617,348600.0
2009-01-05 11:10:00,4.97,4.98,4.95,4.96,267800.0,3.7617,3.7692,3.7465,3.7541,267800.0
2009-01-05 11:20:00,4.96,4.96,4.92,4.93,300400.0,3.7541,3.7541,3.7238,3.7314,300400.0
2009-01-05 11:30:00,4.93,4.94,4.91,4.94,177200.0,3.7314,3.739,3.7163,3.739,177200.0
2009-01-05 11:40:00,4.93,4.96,4.93,4.96,242600.0,3.7314,3.7541,3.7314,3.7541,242600.0
2009-01-05 11:50:00,4.96,4.96,4.93,4.94,251400.0,3.7541,3.7541,3.7314,3.739,251400.0
2009-01-05 12:00:00,4.93,4.97,4.93,4.96,234400.0,3.7314,3.7617,3.7314,3.7541,234400.0
2009-01-05 12:10:00,4.96,4.99,4.96,4.99,192800.0,3.7541,3.7768,3.7541,3.7768,192800.0
2009-01-05 12:20:00,4.99,5.0,4.98,4.99,314600.0,3.7768,3.7844,3.7692,3.7768,314600.0
2009-01-05 12:30:00,4.98,4.99,4.97,4.99,316000.0,3.7692,3.7768,3.7617,3.7768,316000.0
2009-01-05 12:40:00,4.99,4.99,4.98,4.98,298200.0,3.7768,3.7768,3.7692,3.7692,298200.0
2009-01-05 12:50:00,4.98,4.99,4.96,4.99,137400.0,3.7692,3.7768,3.7541,3.7768,137400.0
2009-01-05 13:00:00,4.99,5.0,4.98,5.0,131600.0,3.7768,3.7844,3.7692,3.7844,131600.0
2009-01-05 13:10:00,4.99,5.0,4.99,4.99,121000.0,3.7768,3.7844,3.7768,3.7768,121000.0
2009-01-05 13:20:00,4.99,5.01,4.99,5.0,275600.0,3.7768,3.7919,3.7768,3.7844,275600.0
2009-01-05 13:30:00,5.0,5.02,4.99,4.99,250200.0,3.7844,3.7995,3.7768,3.7768,250200.0
2009-01-05 13:40:00,4.99,5.0,4.98,4.99,240800.0,3.7768,3.7844,3.7692,3.7768,240800.0
2009-01-05 13:50:00,4.99,5.03,4.98,5.01,271800.0,3.7768,3.8071,3.7692,3.7919,271800.0
2009-01-05 14:00:00,5.02,5.03,5.01,5.02,178800.0,3.7995,3.8071,3.7919,3.7995,178800.0
2009-01-05 14:10:00,5.02,5.02,4.98,4.99,270800.0,3.7995,3.7995,3.7692,3.7768,270800.0
2009-01-05 14:20:00,4.99,5.0,4.97,4.99,247000.0,3.7768,3.7844,3.7617,3.7768,247000.0
2009-01-05 14:30:00,4.99,4.99,4.97,4.99,246600.0,3.7768,3.7768,3.7617,3.7768,246600.0
2009-01-05 14:40:00,4.99,5.0,4.94,4.96,372200.0,3.7768,3.7844,3.739,3.7541,372200.0
2009-01-05 14:50:00,4.97,4.97,4.94,4.96,405600.0,3.7617,3.7617,3.739,3.7541,405600.0
2009-01-05 15:00:00,4.96,4.99,4.95,4.96,374600.0,3.7541,3.7768,3.7465,3.7541,374600.0
2009-01-05 15:10:00,4.96,4.98,4.93,4.96,417400.0,3.7541,3.7692,3.7314,3.7541,417400.0
2009-01-05 15:20:00,4.96,4.97,4.93,4.95,368600.0,3.7541,3.7617,3.7314,3.7465,368600.0
2009-01-05 15:30:00,4.95,4.97,4.93,4.97,333000.0,3.7465,3.7617,3.7314,3.7617,333000.0
2009-01-05 15:40:00,4.96,4.98,4.95,4.96,584800.0,3.7541,3.7692,3.7465,3.7541,584800.0
2009-01-05 15:50:00,4.96,4.97,4.95,4.97,931800.0,3.7541,3.7617,3.7465,3.7617,931800.0
2009-01-06 09:30:00,5.02,5.04,4.98,5.04,682000.0,3.7995,3.8146,3.7692,3.8146,682000.0
2009-01-06 09:40:00,5.04,5.1,5.03,5.1,679400.0,3.8146,3.8601,3.8071,3.8601,679400.0
2009-01-06 09:50:00,5.1,5.14,5.09,5.12,606200.0,3.8601,3.8903,3.8525,3.8752,606200.0
2009-01-06 10:00:00,5.12,5.14,5.09,5.1,1028200.0,3.8752,3.8903,3.8525,3.8601,1028200.0
2009-01-06 10:10:00,5.1,5.1,5.03,5.05,600200.0,3.8601,3.8601,3.8071,3.8222,600200.0
2009-01-06 10:20:00,5.05,5.08,5.03,5.06,787000.0,3.8222,3.8449,3.8071,3.8298,787000.0
2009-01-06 10:30:00,5.06,5.1,5.06,5.08,750000.0,3.8298,3.8601,3.8298,3.8449,750000.0
2009-01-06 10:40:00,5.08,5.11,5.08,5.09,407800.0,3.8449,3.8676,3.8449,3.8525,407800.0
2009-01-06 10:50:00,5.09,5.09,5.06,5.06,212200.0,3.8525,3.8525,3.8298,3.8298,212200.0
2009-01-06 11:00:00,5.06,5.06,5.02,5.02,626800.0,3.8298,3.8298,3.7995,3.7995,626800.0
2009-01-06 11:10:00,5.02,5.07,5.02,5.07,434200.0,3.7995,3.8374,3.7995,3.8374,434200.0
2009-01-06 11:20:00,5.06,5.08,5.05,5.06,284000.0,3.8298,3.8449,3.8222,3.8298,284000.0
2009-01-06 11:30:00,5.06,5.07,5.06,5.07,196400.0,3.8298,3.8374,3.8298,3.8374,196400.0
2009-01-06 11:40:00,5.06,5.07,5.05,5.06,148800.0,3.8298,3.8374,3.8222,3.8298,148800.0
2009-01-06 11:50:00,5.05,5.07,5.05,5.05,268200.0,3.8222,3.8374,3.8222,3.8222,268200.0
2009-01-06 12:00:00,5.05,5.06,5.05,5.06,173600.0,3.8222,3.8298,3.8222,3.8298,173600.0
2009-01-06 12:10:00,5.06,5.08,5.06,5.07,276400.0,3.8298,3.8449,3.8298,3.8374,276400.0
2009-01-06 12:20:00,5.07,5.09,5.07,5.09,273000.0,3.8374,3.8525,3.8374,3.8525,273000.0
2009-01-06 12:30:00,5.08,5.11,5.08,5.1,151200.0,3.8449,3.8676,3.8449,3.8601,151200.0
2009-01-06 12:40:00,5.11,5.14,5.1,5.13,651000.0,3.8676,3.8903,3.8601,3.8828,651000.0
2009-01-06 12:50:00,5.14,5.15,5.13,5.14,284400.0,3.8903,3.8979,3.8828,3.8903,284400.0
2009-01-06 13:00:00,5.14,5.15,5.14,5.15,370400.0,3.8903,3.8979,3.8903,3.8979,370400.0
2009-01-06 13:10:00,5.14,5.15,5.11,5.11,286000.0,3.8903,3.8979,3.8676,3.8676,286000.0
2009-01-06 13:20:00,5.11,5.14,5.1,5.14,263800.0,3.8676,3.8903,3.8601,3.8903,263800.0
2009-01-06 13:30:00,5.14,5.15,5.11,5.11,272800.0,3.8903,3.8979,3.8676,3.8676,272800.0
2009-01-06 13:40:00,5.12,5.13,5.11,5.13,179600.0,3.8752,3.8828,3.8676,3.8828,179600.0
2009-01-06 13:50:00,5.13,5.13,5.11,5.11,141800.0,3.8828,3.8828,3.8676,3.8676,141800.0
2009-01-06 14:00:00,5.11,5.12,5.1,5.12,387400.0,3.8676,3.8752,3.8601,3.8752,387400.0
2009-01-06 14:10:00,5.12,5.16,5.11,5.15,366200.0,3.8752,3.9055,3.8676,3.8979,366200.0
2009-01-06 14:20:00,5.15,5.17,5.13,5.14,218400.0,3.8979,3.913,3.8828,3.8903,218400.0
2009-01-06 14:30:00,5.14,5.17,5.14,5.16,552200.0,3.8903,3.913,3.8903,3.9055,552200.0
2009-01-06 14:40:00,5.16,5.18,5.15,5.17,407600.0,3.9055,3.9206,3.8979,3.913,407600.0
2009-01-06 14:50:00,5.18,5.18,5.15,5.16,380200.0,3.9206,3.9206,3.8979,3.9055,380200.0
2009-01-06 15:00:00,5.16,5.16,5.13,5.13,405000.0,3.9055,3.9055,3.8828,3.8828,405000.0
2009-01-06 15:10:00,5.13,5.13,5.1,5.1,332800.0,3.8828,3.8828,3.8601,3.8601,332800.0
2009-01-06 15:20:00,5.1,5.12,5.08,5.11,425000.0,3.8601,3.8752,3.8449,3.8676,425000.0
2009-01-06 15:30:00,5.1,5.12,5.09,5.1,553600.0,3.8601,3.8752,3.8525,3.8601,553600.0
2009-01-06 15:40:00,5.1,5.13,5.1,5.12,721000.0,3.8601,3.8828,3.8601,3.8752,721000.0
2009-01-06 15:50:00,5.12,5.13,5.11,5.12,1048000.0,3.8752,3.8828,3.8676,3.8752,1048000.0
2009-01-07 09:30:00,5.02,5.05,4.96,5.01,658600.0,3.7995,3.8222,3.7541,3.7919,658600.0
2009-01-07 09:40:00,5.01,5.03,4.96,5.01,780000.0,3.7919,3.8071,3.7541,3.7919,780000.0
2009-01-07 09:50:00,5.0,5.01,4.96,4.97,391000.0,3.7844,3.7919,3.7541,3.7617,391000.0
2009-01-07 10:00:00,4.97,4.98,4.96,4.97,268000.0,3.7617,3.7692,3.7541,3.7617,268000.0
2009-01-07 10:10:00,4.97,4.99,4.91,4.92,558400.0,3.7617,3.7768,3.7163,3.7238,558400.0
2009-01-07 10:20:00,4.91,4.93,4.9,4.93,221000.0,3.7163,3.7314,3.7087,3.7314,221000.0
2009-01-07 10:30:00,4.93,4.93,4.9,4.91,271600.0,3.7314,3.7314,3.7087,3.7163,271600.0
2009-01-07 10:40:00,4.91,4.94,4.91,4.92,774200.0,3.7163,3.739,3.7163,3.7238,774200.0
2009-01-07 10:50:00,4.92,4.92,4.91,4.91,252200.0,3.7238,3.7238,3.7163,3.7163,252200.0
2009-01-07 11:00:00,4.91,4.97,4.91,4.96,248400.0,3.7163,3.7617,3.7163,3.7541,248400.0
2009-01-07 11:10:00,4.96,4.96,4.93,4.94,150000.0,3.7541,3.7541,3.7314,3.739,150000.0
2009-01-07 11:20:00,4.95,4.97,4.94,4.95,203400.0,3.7465,3.7617,3.739,3.7465,203400.0
2009-01-07 11:30:00,4.95,5.0,4.95,5.0,419600.0,3.7465,3.7844,3.7465,3.7844,419600.0
2009-01-07 11:40:00,5.0,5.02,4.99,5.0,329000.0,3.7844,3.7995,3.7768,3.7844,329000.0
2009-01-07 11:50:00,5.0,5.0,4.98,5.0,107000.0,3.7844,3.7844,3.7692,3.7844,107000.0
2009-01-07 12:00:00,5.0,5.0,4.98,4.99,259000.0,3.7844,3.7844,3.7692,3.7768,259000.0
2009-01-07 12:10:00,4.99,5.01,4.98,5.0,756000.0,3.7768,3.7919,3.7692,3.7844,756000.0
2009-01-07 12:20:00,5.01,5.01,4.99,5.0,447400.0,3.7919,3.7919,3.7768,3.7844,447400.0
2009-01-07 12:30:00,5.0,5.02,4.99,5.0,218000.0,3.7844,3.7995,3.7768,3.7844,218000.0
2009-01-07 12:40:00,5.0,5.0,4.96,4.98,391800.0,3.7844,3.7844,3.7541,3.7692,391800.0
2009-01-07 12:50:00,4.98,4.98,4.97,4.98,84800.0,3.7692,3.7692,3.7617,3.7692,84800.0
2009-01-07 13:00:00,4.98,5.0,4.97,5.0,320400.0,3.7692,3.7844,3.7617,3.7844,320400.0
2009-01-07 13:10:00,5.0,5.02,5.0,5.01,375000.0,3.7844,3.7995,3.7844,3.7919,375000.0
2009-01-07 13:20:00,5.01,5.02,5.0,5.0,388800.0,3.7919,3.7995,3.7844,3.7844,388800.0
2009-01-07 13:30:00,5.01,5.01,5.0,5.01,94600.0,3.7919,3.7919,3.7844,3.7919,94600.0
2009-01-07 13:40:00,5.01,5.01,5.0,5.01,202200.0,3.7919,3.7919,3.7844,3.7919,202200.0
2009-01-07 13:50:00,5.0,5.01,5.0,5.0,1629600.0,3.7844,3.7919,3.7844,3.7844,1629600.0
2009-01-07 14:00:00,5.0,5.0,4.98,4.99,1829600.0,3.7844,3.7844,3.7692,3.7768,1829600.0
2009-01-07 14:10:00,4.99,4.99,4.97,4.97,656200.0,3.7768,3.7768,3.7617,3.7617,656200.0
2009-01-07 14:20:00,4.97,4.97,4.93,4.95,270800.0,3.7617,3.7617,3.7314,3.7465,270800.0
2009-01-07 14:30:00,4.95,4.95,4.92,4.93,159200.0,3.7465,3.7465,3.7238,3.7314,159200.0
2009-01-07 14:40:00,4.93,4.94,4.93,4.93,358600.0,3.7314,3.739,3.7314,3.7314,358600.0
2009-01-07 14:50:00,4.94,4.96,4.93,4.93,893200.0,3.739,3.7541,3.7314,3.7314,893200.0
2009-01-07 15:00:00,4.93,4.96,4.93,4.93,1125000.0,3.7314,3.7541,3.7314,3.7314,1125000.0
2009-01-07 15:10:00,4.93,4.97,4.93,4.97,935800.0,3.7314,3.7617,3.7314,3.7617,935800.0
2009-01-07 15:20:00,4.97,5.03,4.97,5.0,1743200.0,3.7617,3.8071,3.7617,3.7844,1743200.0
2009-01-07 15:30:00,5.0,5.02,4.97,4.97,898000.0,3.7844,3.7995,3.7617,3.7617,898000.0
2009-01-07 15:40:00,4.97,4.99,4.96,4.98,951600.0,3.7617,3.7768,3.7541,3.7692,951600.0
2009-01-07 15:50:00,4.98,5.0,4.96,5.0,2153000.0,3.7692,3.7844,3.7541,3.7844,2153000.0
2009-01-08 09:30:00,4.93,4.95,4.89,4.91,669200.0,3.7314,3.7465,3.7011,3.7163,669200.0
2009-01-08 09:40:00,4.9,4.93,4.89,4.91,941400.0,3.7087,3.7314,3.7011,3.7163,941400.0
2009-01-08 09:50:00,4.91,4.91,4.88,4.9,335800.0,3.7163,3.7163,3.6935,3.7087,335800.0
2009-01-08 10:00:00,4.9,4.93,4.88,4.92,629400.0,3.7087,3.7314,3.6935,3.7238,629400.0
2009-01-08 10:10:00,4.92,4.92,4.84,4.84,334800.0,3.7238,3.7238,3.6633,3.6633,334800.0
2009-01-08 10:20:00,4.84,4.92,4.84,4.91,705000.0,3.6633,3.7238,3.6633,3.7163,705000.0
2009-01-08 10:30:00,4.91,4.92,4.89,4.9,468800.0,3.7163,3.7238,3.7011,3.7087,468800.0
2009-01-08 10:40:00,4.9,4.96,4.9,4.92,784600.0,3.7087,3.7541,3.7087,3.7238,784600.0
2009-01-08 10:50:00,4.92,4.95,4.92,4.94,407600.0,3.7238,3.7465,3.7238,3.739,407600.0
2009-01-08 11:00:00,4.93,5.0,4.93,4.98,665600.0,3.7314,3.7844,3.7314,3.7692,665600.0
2009-01-08 11:10:00,4.98,4.98,4.95,4.95,415800.0,3.7692,3.7692,3.7465,3.7465,415800.0
2009-01-08 11:20:00,4.96,4.96,4.91,4.91,521600.0,3.7541,3.7541,3.7163,3.7163,521600.0
2009-01-08 11:30:00,4.91,4.92,4.9,4.9,279200.0,3.7163,3.7238,3.7087,3.7087,279200.0
2009-01-08 11:40:00,4.9,4.93,4.9,4.92,243200.0,3.7087,3.7314,3.7087,3.7238,243200.0
2009-01-08 11:50:00,4.92,4.92,4.88,4.9,268200.0,3.7238,3.7238,3.6935,3.7087,268200.0
2009-01-08 12:00:00,4.9,4.91,4.9,4.9,162400.0,3.7087,3.7163,3.7087,3.7087,162400.0
2009-01-08 12:10:00,4.9,4.93,4.9,4.91,200200.0,3.7087,3.7314,3.7087,3.7163,200200.0
2009-01-08 12:20:00,4.91,4.91,4.9,4.91,136000.0,3.7163,3.7163,3.7087,3.7163,136000.0
2009-01-08 12:30:00,4.9,4.9,4.88,4.9,178000.0,3.7087,3.7087,3.6935,3.7087,178000.0
2009-01-08 12:40:00,4.9,4.91,4.89,4.91,188600.0,3.7087,3.7163,3.7011,3.7163,188600.0
2009-01-08 12:50:00,4.91,4.93,4.89,4.89,500400.0,3.7163,3.7314,3.7011,3.7011,500400.0
2009-01-08 13:00:00,4.9,4.93,4.89,4.92,918200.0,3.7087,3.7314,3.7011,3.7238,918200.0
2009-01-08 13:10:00,4.92,4.92,4.9,4.92,196200.0,3.7238,3.7238,3.7087,3.7238,196200.0
2009-01-08 13:20:00,4.91,4.94,4.91,4.92,387400.0,3.7163,3.739,3.7163,3.7238,387400.0
2009-01-08 13:30:00,4.92,4.99,4.92,4.99,783000.0,3.7238,3.7768,3.7238,3.7768,783000.0
2009-01-08 13:40:00,4.98,4.99,4.97,4.99,574000.0,3.7692,3.7768,3.7617,3.7768,574000.0
2009-01-08 13:50:00,4.99,5.02,4.99,5.01,588600.0,3.7768,3.7995,3.7768,3.7919,588600.0
2009-01-08 14:00:00,5.01,5.07,4.99,5.07,893200.0,3.7919,3.8374,3.7768,3.8374,893200.0
2009-01-08 14:10:00,5.06,5.08,5.04,5.07,784400.0,3.8298,3.8449,3.8146,3.8374,784400.0
2009-01-08 14:20:00,5.06,5.07,5.04,5.05,555000.0,3.8298,3.8374,3.8146,3.8222,555000.0
2009-01-08 14:30:00,5.05,5.05,5.02,5.03,215800.0,3.8222,3.8222,3.7995,3.8071,215800.0
2009-01-08 14:40:00,5.03,5.09,5.03,5.07,387200.0,3.8071,3.8525,3.8071,3.8374,387200.0
2009-01-08 14:50:00,5.07,5.1,5.07,5.08,434600.0,3.8374,3.8601,3.8374,3.8449,434600.0
2009-01-08 15:00:00,5.08,5.09,5.07,5.08,455800.0,3.8449,3.8525,3.8374,3.8449,455800.0
2009-01-08 15:10:00,5.07,5.08,5.06,5.07,365400.0,3.8374,3.8449,3.8298,3.8374,365400.0
2009-01-08 15:20:00,5.07,5.07,5.03,5.05,638400.0,3.8374,3.8374,3.8071,3.8222,638400.0
2009-01-08 15:30:00,5.05,5.07,5.03,5.04,436800.0,3.8222,3.8374,3.8071,3.8146,436800.0
2009-01-08 15:40:00,5.05,5.07,5.04,5.06,1131200.0,3.8222,3.8374,3.8146,3.8298,1131200.0
2009-01-08 15:50:00,5.06,5.08,5.06,5.07,1163800.0,3.8298,3.8449,3.8298,3.8374,1163800.0
2009-01-09 09:30:00,5.12,5.12,4.99,4.99,696400.0,3.8752,3.8752,3.7768,3.7768,696400.0
2009-01-09 09:40:00,4.99,4.99,4.91,4.91,1616000.0,3.7768,3.7768,3.7163,3.7163,1616000.0
2009-01-09 09:50:00,4.92,4.92,4.81,4.87,1163800.0,3.7238,3.7238,3.6406,3.686,1163800.0
2009-01-09 10:00:00,4.87,4.91,4.86,4.89,470400.0,3.686,3.7163,3.6784,3.7011,470400.0
2009-01-09 10:10:00,4.9,4.9,4.85,4.85,420600.0,3.7087,3.7087,3.6708,3.6708,420600.0
2009-01-09 10:20:00,4.85,4.86,4.82,4.85,338200.0,3.6708,3.6784,3.6481,3.6708,338200.0
2009-01-09 10:30:00,4.84,4.86,4.82,4.86,363800.0,3.6633,3.6784,3.6481,3.6784,363800.0
2009-01-09 10:40:00,4.86,4.86,4.83,4.85,280800.0,3.6784,3.6784,3.6557,3.6708,280800.0
2009-01-09 10:50:00,4.86,4.86,4.84,4.84,214000.0,3.6784,3.6784,3.6633,3.6633,214000.0
2009-01-09 11:00:00,4.84,4.87,4.83,4.87,153400.0,3.6633,3.686,3.6557,3.686,153400.0
2009-01-09 11:10:00,4.87,4.87,4.85,4.85,272400.0,3.686,3.686,3.6708,3.6708,272400.0
2009-01-09 11:20:00,4.86,4.9,4.86,4.89,233800.0,3.6784,3.7087,3.6784,3.7011,233800.0
2009-01-09 11:30:00,4.88,4.89,4.87,4.87,94400.0,3.6935,3.7011,3.686,3.686,94400.0
2009-01-09 11:40:00,4.87,4.87,4.85,4.85,68000.0,3.686,3.686,3.6708,3.6708,68000.0
2009-01-09 11:50:00,4.86,4.89,4.85,4.87,130000.0,3.6784,3.7011,3.6708,3.686,130000.0
2009-01-09 12:00:00,4.88,4.94,4.87,4.93,505400.0,3.6935,3.739,3.686,3.7314,505400.0
2009-01-09 12:10:00,4.94,4.95,4.92,4.92,374400.0,3.739,3.7465,3.7238,3.7238,374400.0
2009-01-09 12:20:00,4.92,4.95,4.92,4.93,443800.0,3.7238,3.7465,3.7238,3.7314,443800.0
2009-01-09 12:30:00,4.93,4.96,4.93,4.95,308800.0,3.7314,3.7541,3.7314,3.7465,308800.0
2009-01-09 12:40:00,4.95,4.96,4.94,4.94,328400.0,3.7465,3.7541,3.739,3.739,328400.0
2009-01-09 12:50:00,4.94,4.96,4.93,4.95,279000.0,3.739,3.7541,3.7314,3.7465,279000.0
2009-01-09 13:00:00,4.95,4.97,4.93,4.93,343800.0,3.7465,3.7617,3.7314,3.7314,343800.0
2009-01-09 13:10:00,4.93,4.94,4.9,4.93,906800.0,3.7314,3.739,3.7087,3.7314,906800.0
2009-01-09 13:20:00,4.93,4.94,4.92,4.92,166200.0,3.7314,3.739,3.7238,3.7238,166200.0
2009-01-09 13:30:00,4.92,4.95,4.92,4.93,207600.0,3.7238,3.7465,3.7238,3.7314,207600.0
2009-01-09 13:40:00,4.93,4.95,4.93,4.94,129800.0,3.7314,3.7465,3.7314,3.739,129800.0
2009-01-09 13:50:00,4.94,4.94,4.93,4.93,182200.0,3.739,3.739,3.7314,3.7314,182200.0
2009-01-09 14:00:00,4.93,4.97,4.93,4.97,426800.0,3.7314,3.7617,3.7314,3.7617,426800.0
2009-01-09 14:10:00,4.97,4.99,4.94,4.97,482800.0,3.7617,3.7768,3.739,3.7617,482800.0
2009-01-09 14:20:00,4.97,4.98,4.96,4.96,201600.0,3.7617,3.7692,3.7541,3.7541,201600.0
2009-01-09 14:30:00,4.96,5.0,4.96,4.98,325600.0,3.7541,3.7844,3.7541,3.7692,325600.0
2009-01-09 14:40:00,4.98,5.0,4.97,4.98,295800.0,3.7692,3.7844,3.7617,3.7692,295800.0
2009-01-09 14:50:00,4.98,4.99,4.98,4.98,168000.0,3.7692,3.7768,3.7692,3.7692,168000.0
2009-01-09 15:00:00,4.98,4.99,4.95,4.96,348400.0,3.7692,3.7768,3.7465,3.7541,348400.0
2009-01-09 15:10:00,4.96,4.96,4.93,4.95,341000.0,3.7541,3.7541,3.7314,3.7465,341000.0
2009-01-09 15:20:00,4.95,4.95,4.9,4.93,503200.0,3.7465,3.7465,3.7087,3.7314,503200.0
2009-01-09 15:30:00,4.93,4.97,4.93,4.97,443800.0,3.7314,3.7617,3.7314,3.7617,443800.0
2009-01-09 15:40:00,4.97,4.97,4.93,4.93,583400.0,3.7617,3.7617,3.7314,3.7314,583400.0
2009-01-09 15:50:00,4.93,4.97,4.87,4.88,4380200.0,3.7314,3.7617,3.686,3.6935,4380200.0
2009-01-12 09:30:00,4.84,4.95,4.84,4.91,387200.0,3.6633,3.7465,3.6633,3.7163,387200.0
2009-01-12 09:40:00,4.91,4.92,4.89,4.92,524600.0,3.7163,3.7238,3.7011,3.7238,524600.0
2009-01-12 09:50:00,4.92,4.96,4.91,4.96,493000.0,3.7238,3.7541,3.7163,3.7541,493000.0
2009-01-12 10:00:00,4.96,4.98,4.93,4.95,774000.0,3.7541,3.7692,3.7314,3.7465,774000.0
2009-01-12 10:10:00,4.95,4.96,4.93,4.95,331000.0,3.7465,3.7541,3.7314,3.7465,331000.0
2009-01-12 10:20:00,4.95,4.95,4.93,4.93,360000.0,3.7465,3.7465,3.7314,3.7314,360000.0
2009-01-12 10:30:00,4.93,4.93,4.92,4.92,478800.0,3.7314,3.7314,3.7238,3.7238,478800.0
2009-01-12 10:40:00,4.92,4.93,4.92,4.92,145600.0,3.7238,3.7314,3.7238,3.7238,145600.0
2009-01-12 10:50:00,4.93,4.95,4.92,4.95,265400.0,3.7314,3.7465,3.7238,3.7465,265400.0
2009-01-12 11:00:00,4.95,4.96,4.93,4.93,366200.0,3.7465,3.7541,3.7314,3.7314,366200.0
2009-01-12 11:10:00,4.94,4.95,4.92,4.93,242800.0,3.739,3.7465,3.7238,3.7314,242800.0
2009-01-12 11:20:00,4.93,4.93,4.9,4.9,363400.0,3.7314,3.7314,3.7087,3.7087,363400.0
2009-01-12 11:30:00,4.9,4.91,4.88,4.88,182800.0,3.7087,3.7163,3.6935,3.6935,182800.0
2009-01-12 11:40:00,4.88,4.9,4.88,4.89,224400.0,3.6935,3.7087,3.6935,3.7011,224400.0
2009-01-12 11:50:00,4.89,4.91,4.89,4.91,142600.0,3.7011,3.7163,3.7011,3.7163,142600.0
2009-01-12 12:00:00,4.91,4.91,4.88,4.89,103200.0,3.7163,3.7163,3.6935,3.7011,103200.0
2009-01-12 12:10:00,4.89,4.9,4.88,4.9,99800.0,3.7011,3.7087,3.6935,3.7087,99800.0
2009-01-12 12:20:00,4.9,4.9,4.88,4.88,350200.0,3.7087,3.7087,3.6935,3.6935,350200.0
2009-01-12 12:30:00,4.88,4.89,4.87,4.88,1308000.0,3.6935,3.7011,3.686,3.6935,1308000.0
2009-01-12 12:40:00,4.88,4.9,4.87,4.88,2111400.0,3.6935,3.7087,3.686,3.6935,2111400.0
2009-01-12 12:50:00,4.88,4.89,4.88,4.89,676200.0,3.6935,3.7011,3.6935,3.7011,676200.0
2009-01-12 13:00:00,4.89,4.89,4.89,4.89,81600.0,3.7011,3.7011,3.7011,3.7011,81600.0
2009-01-12 13:10:00,4.89,4.89,4.89,4.89,56600.0,3.7011,3.7011,3.7011,3.7011,56600.0
2009-01-12 13:20:00,4.89,4.89,4.88,4.88,304600.0,3.7011,3.7011,3.6935,3.6935,304600.0
2009-01-12 13:30:00,4.88,4.88,4.86,4.86,240600.0,3.6935,3.6935,3.6784,3.6784,240600.0
2009-01-12 13:40:00,4.86,4.87,4.86,4.87,160400.0,3.6784,3.686,3.6784,3.686,160400.0
2009-01-12 13:50:00,4.87,4.87,4.85,4.85,327600.0,3.686,3.686,3.6708,3.6708,327600.0
2009-01-12 14:00:00,4.86,4.86,4.83,4.84,374200.0,3.6784,3.6784,3.6557,3.6633,374200.0
2009-01-12 14:10:00,4.84,4.85,4.84,4.85,107200.0,3.6633,3.6708,3.6633,3.6708,107200.0
2009-01-12 14:20:00,4.85,4.85,4.83,4.84,387000.0,3.6708,3.6708,3.6557,3.6633,387000.0
2009-01-12 14:30:00,4.84,4.84,4.81,4.81,239600.0,3.6633,3.6633,3.6406,3.6406,239600.0
2009-01-12 14:40:00,4.81,4.81,4.75,4.78,784200.0,3.6406,3.6406,3.5952,3.6179,784200.0
2009-01-12 14:50:00,4.78,4.82,4.78,4.81,415400.0,3.6179,3.6481,3.6179,3.6406,415400.0
2009-01-12 15:00:00,4.81,4.82,4.8,4.81,311600.0,3.6406,3.6481,3.633,3.6406,311600.0
2009-01-12 15:10:00,4.81,4.81,4.79,4.8,299200.0,3.6406,3.6406,3.6254,3.633,299200.0
2009-01-12 15:20:00,4.8,4.83,4.79,4.79,604800.0,3.633,3.6557,3.6254,3.6254,604800.0
2009-01-12 15:30:00,4.79,4.79,4.76,4.77,528600.0,3.6254,3.6254,3.6027,3.6103,528600.0
2009-01-12 15:40:00,4.77,4.82,4.75,4.82,987400.0,3.6103,3.6481,3.5952,3.6481,987400.0
2009-01-12 15:50:00,4.81,4.83,4.8,4.8,1408000.0,3.6406,3.6557,3.633,3.633,1408000.0
2009-01-13 09:30:00,4.76,4.89,4.75,4.78,575400.0,3.6027,3.7011,3.5952,3.6179,575400.0
2009-01-13 09:40:00,4.78,4.87,4.76,4.85,930600.0,3.6179,3.686,3.6027,3.6708,930600.0
2009-01-13 09:50:00,4.85,4.89,4.84,4.85,593200.0,3.6708,3.7011,3.6633,3.6708,593200.0
2009-01-13 10:00:00,4.85,4.87,4.83,4.85,1042000.0,3.6708,3.686,3.6557,3.6708,1042000.0
2009-01-13 10:10:00,4.86,4.86,4.82,4.83,358600.0,3.6784,3.6784,3.6481,3.6557,358600.0
2009-01-13 10:20:00,4.82,4.82,4.77,4.78,627600.0,3.6481,3.6481,3.6103,3.6179,627600.0
2009-01-13 10:30:00,4.78,4.79,4.75,4.76,446800.0,3.6179,3.6254,3.5952,3.6027,446800.0
2009-01-13 10:40:00,4.76,4.77,4.73,4.77,820600.0,3.6027,3.6103,3.58,3.6103,820600.0
2009-01-13 10:50:00,4.76,4.8,4.75,4.79,274600.0,3.6027,3.633,3.5952,3.6254,274600.0
2009-01-13 11:00:00,4.79,4.81,4.78,4.81,201200.0,3.6254,3.6406,3.6179,3.6406,201200.0
2009-01-13 11:10:00,4.81,4.81,4.76,4.76,338400.0,3.6406,3.6406,3.6027,3.6027,338400.0
2009-01-13 11:20:00,4.76,4.79,4.75,4.79,300200.0,3.6027,3.6254,3.5952,3.6254,300200.0
2009-01-13 11:30:00,4.79,4.81,4.79,4.8,428600.0,3.6254,3.6406,3.6254,3.633,428600.0
2009-01-13 11:40:00,4.8,4.82,4.8,4.82,724000.0,3.633,3.6481,3.633,3.6481,724000.0
2009-01-13 11:50:00,4.82,4.85,4.82,4.84,459400.0,3.6481,3.6708,3.6481,3.6633,459400.0
2009-01-13 12:00:00,4.84,4.85,4.81,4.82,314600.0,3.6633,3.6708,3.6406,3.6481,314600.0
2009-01-13 12:10:00,4.82,4.82,4.8,4.8,116600.0,3.6481,3.6481,3.633,3.633,116600.0
2009-01-13 12:20:00,4.8,4.8,4.79,4.79,96600.0,3.633,3.633,3.6254,3.6254,96600.0
2009-01-13 12:30:00,4.79,4.8,4.78,4.79,553800.0,3.6254,3.633,3.6179,3.6254,553800.0
2009-01-13 12:40:00,4.78,4.79,4.75,4.75,126200.0,3.6179,3.6254,3.5952,3.5952,126200.0
2009-01-13 12:50:00,4.76,4.77,4.74,4.74,220000.0,3.6027,3.6103,3.5876,3.5876,220000.0
2009-01-13 13:00:00,4.74,4.75,4.71,4.71,250800.0,3.5876,3.5952,3.5649,3.5649,250800.0
2009-01-13 13:10:00,4.71,4.72,4.7,4.71,146000.0,3.5649,3.5724,3.5573,3.5649,146000.0
2009-01-13 13:20:00,4.71,4.71,4.67,4.69,364600.0,3.5649,3.5649,3.5346,3.5497,364600.0
2009-01-13 13:30:00,4.69,4.7,4.68,4.68,246600.0,3.5497,3.5573,3.5422,3.5422,246600.0
2009-01-13 13:40:00,4.69,4.69,4.66,4.66,326600.0,3.5497,3.5497,3.527,3.527,326600.0
2009-01-13 13:50:00,4.66,4.66,4.64,4.65,261400.0,3.527,3.527,3.5119,3.5195,261400.0
2009-01-13 14:00:00,4.65,4.68,4.64,4.68,209600.0,3.5195,3.5422,3.5119,3.5422,209600.0
2009-01-13 14:10:00,4.68,4.68,4.66,4.66,281200.0,3.5422,3.5422,3.527,3.527,281200.0
2009-01-13 14:20:00,4.66,4.66,4.63,4.63,288200.0,3.527,3.527,3.5043,3.5043,288200.0
2009-01-13 14:30:00,4.63,4.68,4.63,4.68,510800.0,3.5043,3.5422,3.5043,3.5422,510800.0
2009-01-13 14:40:00,4.68,4.72,4.67,4.7,518600.0,3.5422,3.5724,3.5346,3.5573,518600.0
2009-01-13 14:50:00,4.7,4.71,4.67,4.67,507000.0,3.5573,3.5649,3.5346,3.5346,507000.0
2009-01-13 15:00:00,4.67,4.67,4.62,4.63,650800.0,3.5346,3.5346,3.4968,3.5043,650800.0
2009-01-13 15:10:00,4.63,4.66,4.62,4.66,490200.0,3.5043,3.527,3.4968,3.527,490200.0
2009-01-13 15:20:00,4.65,4.68,4.65,4.68,535600.0,3.5195,3.5422,3.5195,3.5422,535600.0
2009-01-13 15:30:00,4.68,4.71,4.65,4.7,800600.0,3.5422,3.5649,3.5195,3.5573,800600.0
2009-01-13 15:40:00,4.7,4.73,4.68,4.7,766800.0,3.5573,3.58,3.5422,3.5573,766800.0
2009-01-13 15:50:00,4.7,4.71,4.67,4.68,1659400.0,3.5573,3.5649,3.5346,3.5422,1659400.0
2009-01-14 09:30:00,4.62,4.63,4.57,4.57,374400.0,3.4968,3.5043,3.4589,3.4589,374400.0
2009-01-14 09:40:00,4.57,4.6,4.51,4.54,419000.0,3.4589,3.4816,3.4135,3.4362,419000.0
2009-01-14 09:50:00,4.55,4.57,4.52,4.54,426400.0,3.4438,3.4589,3.4211,3.4362,426400.0
2009-01-14 10:00:00,4.54,4.55,4.52,4.52,398600.0,3.4362,3.4438,3.4211,3.4211,398600.0
2009-01-14 10:10:00,4.53,4.53,4.51,4.52,725200.0,3.4286,3.4286,3.4135,3.4211,725200.0
2009-01-14 10:20:00,4.52,4.53,4.5,4.5,645800.0,3.4211,3.4286,3.4059,3.4059,645800.0
2009-01-14 10:30:00,4.5,4.5,4.45,4.47,804000.0,3.4059,3.4059,3.3681,3.3832,804000.0
2009-01-14 10:40:00,4.47,4.47,4.43,4.43,650800.0,3.3832,3.3832,3.353,3.353,650800.0
2009-01-14 10:50:00,4.43,4.45,4.42,4.45,851200.0,3.353,3.3681,3.3454,3.3681,851200.0
2009-01-14 11:00:00,4.44,4.48,4.44,4.47,339600.0,3.3605,3.3908,3.3605,3.3832,339600.0
2009-01-14 11:10:00,4.46,4.47,4.44,4.46,506000.0,3.3757,3.3832,3.3605,3.3757,506000.0
2009-01-14 11:20:00,4.46,4.5,4.45,4.49,286200.0,3.3757,3.4059,3.3681,3.3984,286200.0
2009-01-14 11:30:00,4.49,4.5,4.47,4.47,324000.0,3.3984,3.4059,3.3832,3.3832,324000.0
2009-01-14 11:40:00,4.48,4.48,4.46,4.47,349200.0,3.3908,3.3908,3.3757,3.3832,349200.0
2009-01-14 11:50:00,4.47,4.5,4.47,4.49,190000.0,3.3832,3.4059,3.3832,3.3984,190000.0
2009-01-14 12:00:00,4.49,4.5,4.48,4.49,203200.0,3.3984,3.4059,3.3908,3.3984,203200.0
2009-01-14 12:10:00,4.49,4.49,4.47,4.47,107600.0,3.3984,3.3984,3.3832,3.3832,107600.0
2009-01-14 12:20:00,4.47,4.48,4.45,4.45,132800.0,3.3832,3.3908,3.3681,3.3681,132800.0
2009-01-14 12:30:00,4.45,4.47,4.45,4.46,260600.0,3.3681,3.3832,3.3681,3.3757,260600.0
2009-01-14 12:40:00,4.46,4.46,4.45,4.45,273000.0,3.3757,3.3757,3.3681,3.3681,273000.0
2009-01-14 12:50:00,4.45,4.49,4.45,4.49,211000.0,3.3681,3.3984,3.3681,3.3984,211000.0
2009-01-14 13:00:00,4.48,4.49,4.48,4.48,131800.0,3.3908,3.3984,3.3908,3.3908,131800.0
2009-01-14 13:10:00,4.49,4.49,4.48,4.49,95000.0,3.3984,3.3984,3.3908,3.3984,95000.0
2009-01-14 13:20:00,4.49,4.49,4.47,4.47,101400.0,3.3984,3.3984,3.3832,3.3832,101400.0
2009-01-14 13:30:00,4.47,4.47,4.46,4.46,189600.0,3.3832,3.3832,3.3757,3.3757,189600.0
2009-01-14 13:40:00,4.46,4.48,4.46,4.47,184400.0,3.3757,3.3908,3.3757,3.3832,184400.0
2009-01-14 13:50:00,4.47,4.47,4.46,4.46,125000.0,3.3832,3.3832,3.3757,3.3757,125000.0
2009-01-14 14:00:00,4.46,4.49,4.45,4.48,409200.0,3.3757,3.3984,3.3681,3.3908,409200.0
2009-01-14 14:10:00,4.49,4.5,4.47,4.48,302800.0,3.3984,3.4059,3.3832,3.3908,302800.0
2009-01-14 14:20:00,4.47,4.48,4.47,4.48,127400.0,3.3832,3.3908,3.3832,3.3908,127400.0
2009-01-14 14:30:00,4.48,4.51,4.48,4.51,511400.0,3.3908,3.4135,3.3908,3.4135,511400.0
2009-01-14 14:40:00,4.5,4.51,4.49,4.49,214600.0,3.4059,3.4135,3.3984,3.3984,214600.0
2009-01-14 14:50:00,4.49,4.49,4.48,4.48,174600.0,3.3984,3.3984,3.3908,3.3908,174600.0
2009-01-14 15:00:00,4.48,4.48,4.46,4.48,546200.0,3.3908,3.3908,3.3757,3.3908,546200.0
2009-01-14 15:10:00,4.48,4.49,4.46,4.49,1384800.0,3.3908,3.3984,3.3757,3.3984,1384800.0
2009-01-14 15:20:00,4.49,4.51,4.49,4.5,1436000.0,3.3984,3.4135,3.3984,3.4059,1436000.0
2009-01-14 15:30:00,4.5,4.53,4.49,4.52,1464600.0,3.4059,3.4286,3.3984,3.4211,1464600.0
2009-01-14 15:40:00,4.51,4.53,4.5,4.53,1897200.0,3.4135,3.4286,3.4059,3.4286,1897200.0
2009-01-14 15:50:00,4.53,4.55,4.51,4.52,2380400.0,3.4286,3.4438,3.4135,3.4211,2380400.0
2009-01-15 09:30:00,4.54,4.56,4.52,4.54,582400.0,3.4362,3.4513,3.4211,3.4362,582400.0
2009-01-15 09:40:00,4.54,4.55,4.46,4.47,648400.0,3.4362,3.4438,3.3757,3.3832,648400.0
2009-01-15 09:50:00,4.47,4.53,4.47,4.53,368400.0,3.3832,3.4286,3.3832,3.4286,368400.0
2009-01-15 10:00:00,4.53,4.56,4.52,4.53,522000.0,3.4286,3.4513,3.4211,3.4286,522000.0
2009-01-15 10:10:00,4.53,4.54,4.5,4.5,298600.0,3.4286,3.4362,3.4059,3.4059,298600.0
2009-01-15 10:20:00,4.5,4.52,4.49,4.5,407800.0,3.4059,3.4211,3.3984,3.4059,407800.0
2009-01-15 10:30:00,4.5,4.51,4.48,4.49,489400.0,3.4059,3.4135,3.3908,3.3984,489400.0
2009-01-15 10:40:00,4.49,4.53,4.49,4.51,771000.0,3.3984,3.4286,3.3984,3.4135,771000.0
2009-01-15 10:50:00,4.51,4.51,4.48,4.49,394800.0,3.4135,3.4135,3.3908,3.3984,394800.0
2009-01-15 11:00:00,4.49,4.5,4.48,4.49,298000.0,3.3984,3.4059,3.3908,3.3984,298000.0
2009-01-15 11:10:00,4.49,4.51,4.49,4.49,346400.0,3.3984,3.4135,3.3984,3.3984,346400.0
2009-01-15 11:20:00,4.49,4.49,4.47,4.47,364600.0,3.3984,3.3984,3.3832,3.3832,364600.0
2009-01-15 11:30:00,4.47,4.49,4.47,4.47,260800.0,3.3832,3.3984,3.3832,3.3832,260800.0
2009-01-15 11:40:00,4.47,4.48,4.47,4.48,218400.0,3.3832,3.3908,3.3832,3.3908,218400.0
2009-01-15 11:50:00,4.48,4.48,4.47,4.47,379600.0,3.3908,3.3908,3.3832,3.3832,379600.0
2009-01-15 12:00:00,4.47,4.48,4.46,4.47,189600.0,3.3832,3.3908,3.3757,3.3832,189600.0
2009-01-15 12:10:00,4.46,4.48,4.46,4.47,241000.0,3.3757,3.3908,3.3757,3.3832,241000.0
2009-01-15 12:20:00,4.47,4.47,4.45,4.45,132000.0,3.3832,3.3832,3.3681,3.3681,132000.0
2009-01-15 12:30:00,4.45,4.47,4.44,4.45,427800.0,3.3681,3.3832,3.3605,3.3681,427800.0
2009-01-15 12:40:00,4.45,4.46,4.44,4.46,152000.0,3.3681,3.3757,3.3605,3.3757,152000.0
2009-01-15 12:50:00,4.46,4.46,4.46,4.46,68200.0,3.3757,3.3757,3.3757,3.3757,68200.0
2009-01-15 13:00:00,4.46,4.46,4.46,4.46,174600.0,3.3757,3.3757,3.3757,3.3757,174600.0
2009-01-15 13:10:00,4.46,4.48,4.45,4.47,319400.0,3.3757,3.3908,3.3681,3.3832,319400.0
2009-01-15 13:20:00,4.48,4.49,4.47,4.48,138600.0,3.3908,3.3984,3.3832,3.3908,138600.0
2009-01-15 13:30:00,4.49,4.52,4.48,4.52,285600.0,3.3984,3.4211,3.3908,3.4211,285600.0
2009-01-15 13:40:00,4.52,4.53,4.51,4.52,339200.0,3.4211,3.4286,3.4135,3.4211,339200.0
2009-01-15 13:50:00,4.52,4.58,4.51,4.57,439000.0,3.4211,3.4665,3.4135,3.4589,439000.0
2009-01-15 14:00:00,4.57,4.62,4.57,4.62,553600.0,3.4589,3.4968,3.4589,3.4968,553600.0
2009-01-15 14:10:00,4.62,4.64,4.6,4.64,429600.0,3.4968,3.5119,3.4816,3.5119,429600.0
2009-01-15 14:20:00,4.64,4.67,4.62,4.65,510800.0,3.5119,3.5346,3.4968,3.5195,510800.0
2009-01-15 14:30:00,4.65,4.69,4.65,4.67,530200.0,3.5195,3.5497,3.5195,3.5346,530200.0
2009-01-15 14:40:00,4.67,4.73,4.67,4.72,610000.0,3.5346,3.58,3.5346,3.5724,610000.0
2009-01-15 14:50:00,4.72,4.73,4.68,4.68,315400.0,3.5724,3.58,3.5422,3.5422,315400.0
2009-01-15 15:00:00,4.68,4.71,4.65,4.65,649000.0,3.5422,3.5649,3.5195,3.5195,649000.0
2009-01-15 15:10:00,4.65,4.69,4.65,4.69,645400.0,3.5195,3.5497,3.5195,3.5497,645400.0
2009-01-15 15:20:00,4.69,4.7,4.62,4.64,538600.0,3.5497,3.5573,3.4968,3.5119,538600.0
2009-01-15 15:30:00,4.64,4.64,4.59,4.6,476600.0,3.5119,3.5119,3.4741,3.4816,476600.0
2009-01-15 15:40:00,4.6,4.61,4.58,4.59,692600.0,3.4816,3.4892,3.4665,3.4741,692600.0
2009-01-15 15:50:00,4.59,4.65,4.59,4.64,1295000.0,3.4741,3.5195,3.4741,3.5119,1295000.0
2009-01-16 09:30:00,4.73,4.75,4.62,4.67,1749200.0,3.58,3.5952,3.4968,3.5346,1749200.0
2009-01-16 09:40:00,4.67,4.72,4.66,4.68,713400.0,3.5346,3.5724,3.527,3.5422,713400.0
2009-01-16 09:50:00,4.68,4.7,4.65,4.67,528800.0,3.5422,3.5573,3.5195,3.5346,528800.0
2009-01-16 10:00:00,4.67,4.73,4.67,4.71,513000.0,3.5346,3.58,3.5346,3.5649,513000.0
2009-01-16 10:10:00,4.71,4.71,4.65,4.65,553400.0,3.5649,3.5649,3.5195,3.5195,553400.0
2009-01-16 10:20:00,4.65,4.72,4.65,4.7,278400.0,3.5195,3.5724,3.5195,3.5573,278400.0
2009-01-16 10:30:00,4.7,4.73,4.69,4.72,377000.0,3.5573,3.58,3.5497,3.5724,377000.0
2009-01-16 10:40:00,4.72,4.72,4.68,4.7,267800.0,3.5724,3.5724,3.5422,3.5573,267800.0
2009-01-16 10:50:00,4.7,4.71,4.68,4.69,284200.0,3.5573,3.5649,3.5422,3.5497,284200.0
2009-01-16 11:00:00,4.68,4.7,4.66,4.67,269600.0,3.5422,3.5573,3.527,3.5346,269600.0
2009-01-16 11:10:00,4.66,4.67,4.63,4.64,545800.0,3.527,3.5346,3.5043,3.5119,545800.0
2009-01-16 11:20:00,4.64,4.68,4.63,4.68,275600.0,3.5119,3.5422,3.5043,3.5422,275600.0
2009-01-16 11:30:00,4.68,4.68,4.63,4.64,629400.0,3.5422,3.5422,3.5043,3.5119,629400.0
2009-01-16 11:40:00,4.63,4.66,4.63,4.66,247800.0,3.5043,3.527,3.5043,3.527,247800.0
2009-01-16 11:50:00,4.66,4.67,4.62,4.63,351200.0,3.527,3.5346,3.4968,3.5043,351200.0
2009-01-16 12:00:00,4.63,4.64,4.61,4.61,219600.0,3.5043,3.5119,3.4892,3.4892,219600.0
2009-01-16 12:10:00,4.61,4.61,4.58,4.59,309200.0,3.4892,3.4892,3.4665,3.4741,309200.0
2009-01-16 12:20:00,4.59,4.59,4.56,4.58,318400.0,3.4741,3.4741,3.4513,3.4665,318400.0
2009-01-16 12:30:00,4.58,4.61,4.58,4.6,353200.0,3.4665,3.4892,3.4665,3.4816,353200.0
2009-01-16 12:40:00,4.6,4.61,4.59,4.6,191800.0,3.4816,3.4892,3.4741,3.4816,191800.0
2009-01-16 12:50:00,4.6,4.64,4.6,4.62,263400.0,3.4816,3.5119,3.4816,3.4968,263400.0
2009-01-16 13:00:00,4.62,4.66,4.62,4.64,300000.0,3.4968,3.527,3.4968,3.5119,300000.0
2009-01-16 13:10:00,4.64,4.66,4.6,4.61,195400.0,3.5119,3.527,3.4816,3.4892,195400.0
2009-01-16 13:20:00,4.62,4.63,4.61,4.63,271800.0,3.4968,3.5043,3.4892,3.5043,271800.0
2009-01-16 13:30:00,4.63,4.68,4.63,4.66,340000.0,3.5043,3.5422,3.5043,3.527,340000.0
2009-01-16 13:40:00,4.66,4.68,4.65,4.66,174600.0,3.527,3.5422,3.5195,3.527,174600.0
2009-01-16 13:50:00,4.65,4.67,4.64,4.67,195400.0,3.5195,3.5346,3.5119,3.5346,195400.0
2009-01-16 14:00:00,4.67,4.71,4.66,4.69,262600.0,3.5346,3.5649,3.527,3.5497,262600.0
2009-01-16 14:10:00,4.69,4.7,4.68,4.68,322400.0,3.5497,3.5573,3.5422,3.5422,322400.0
2009-01-16 14:20:00,4.68,4.7,4.66,4.69,181400.0,3.5422,3.5573,3.527,3.5497,181400.0
2009-01-16 14:30:00,4.68,4.72,4.68,4.7,381400.0,3.5422,3.5724,3.5422,3.5573,381400.0
2009-01-16 14:40:00,4.7,4.72,4.68,4.71,275000.0,3.5573,3.5724,3.5422,3.5649,275000.0
2009-01-16 14:50:00,4.7,4.74,4.7,4.74,422200.0,3.5573,3.5876,3.5573,3.5876,422200.0
2009-01-16 15:00:00,4.74,4.75,4.7,4.73,448800.0,3.5876,3.5952,3.5573,3.58,448800.0
2009-01-16 15:10:00,4.73,4.76,4.73,4.75,472600.0,3.58,3.6027,3.58,3.5952,472600.0
2009-01-16 15:20:00,4.76,4.78,4.72,4.72,671400.0,3.6027,3.6179,3.5724,3.5724,671400.0
2009-01-16 15:30:00,4.72,4.76,4.71,4.74,566400.0,3.5724,3.6027,3.5649,3.5876,566400.0
2009-01-16 15:40:00,4.74,4.75,4.72,4.74,497400.0,3.5876,3.5952,3.5724,3.5876,497400.0
2009-01-16 15:50:00,4.74,4.76,4.72,4.73,1065000.0,3.5876,3.6027,3.5724,3.58,1065000.0
2009-01-20 09:30:00,4.64,4.76,4.64,4.68,703000.0,3.5119,3.6027,3.5119,3.5422,703000.0
2009-01-20 09:40:00,4.68,4.7,4.63,4.63,620200.0,3.5422,3.5573,3.5043,3.5043,620200.0
2009-01-20 09:50:00,4.64,4.68,4.61,4.61,478000.0,3.5119,3.5422,3.4892,3.4892,478000.0
2009-01-20 10:00:00,4.61,4.63,4.55,4.61,796400.0,3.4892,3.5043,3.4438,3.4892,796400.0
2009-01-20 10:10:00,4.62,4.62,4.57,4.58,343200.0,3.4968,3.4968,3.4589,3.4665,343200.0
2009-01-20 10:20:00,4.58,4.61,4.57,4.61,296400.0,3.4665,3.4892,3.4589,3.4892,296400.0
2009-01-20 10:30:00,4.61,4.61,4.57,4.59,312600.0,3.4892,3.4892,3.4589,3.4741,312600.0
2009-01-20 10:40:00,4.58,4.59,4.55,4.57,344000.0,3.4665,3.4741,3.4438,3.4589,344000.0
2009-01-20 10:50:00,4.57,4.59,4.56,4.56,271800.0,3.4589,3.4741,3.4513,3.4513,271800.0
2009-01-20 11:00:00,4.56,4.58,4.56,4.57,187400.0,3.4513,3.4665,3.4513,3.4589,187400.0
2009-01-20 11:10:00,4.57,4.57,4.56,4.56,344200.0,3.4589,3.4589,3.4513,3.4513,344200.0
2009-01-20 11:20:00,4.56,4.56,4.55,4.56,209200.0,3.4513,3.4513,3.4438,3.4513,209200.0
2009-01-20 11:30:00,4.56,4.58,4.56,4.58,202800.0,3.4513,3.4665,3.4513,3.4665,202800.0
2009-01-20 11:40:00,4.58,4.6,4.57,4.57,279200.0,3.4665,3.4816,3.4589,3.4589,279200.0
2009-01-20 11:50:00,4.57,4.57,4.55,4.55,251600.0,3.4589,3.4589,3.4438,3.4438,251600.0
2009-01-20 12:00:00,4.55,4.57,4.55,4.56,131400.0,3.4438,3.4589,3.4438,3.4513,131400.0
2009-01-20 12:10:00,4.56,4.59,4.55,4.57,175200.0,3.4513,3.4741,3.4438,3.4589,175200.0
2009-01-20 12:20:00,4.57,4.57,4.52,4.52,200800.0,3.4589,3.4589,3.4211,3.4211,200800.0
2009-01-20 12:30:00,4.52,4.56,4.52,4.55,326200.0,3.4211,3.4513,3.4211,3.4438,326200.0
2009-01-20 12:40:00,4.55,4.57,4.54,4.55,180000.0,3.4438,3.4589,3.4362,3.4438,180000.0
2009-01-20 12:50:00,4.55,4.56,4.53,4.53,252000.0,3.4438,3.4513,3.4286,3.4286,252000.0
2009-01-20 13:00:00,4.53,4.57,4.51,4.52,349000.0,3.4286,3.4589,3.4135,3.4211,349000.0
2009-01-20 13:10:00,4.51,4.53,4.5,4.51,381200.0,3.4135,3.4286,3.4059,3.4135,381200.0
2009-01-20 13:20:00,4.51,4.54,4.51,4.53,411400.0,3.4135,3.4362,3.4135,3.4286,411400.0
2009-01-20 13:30:00,4.52,4.53,4.5,4.52,291400.0,3.4211,3.4286,3.4059,3.4211,291400.0
2009-01-20 13:40:00,4.51,4.53,4.5,4.5,111000.0,3.4135,3.4286,3.4059,3.4059,111000.0
2009-01-20 13:50:00,4.5,4.52,4.5,4.51,200400.0,3.4059,3.4211,3.4059,3.4135,200400.0
2009-01-20 14:00:00,4.52,4.53,4.5,4.52,245000.0,3.4211,3.4286,3.4059,3.4211,245000.0
2009-01-20 14:10:00,4.52,4.53,4.5,4.5,223600.0,3.4211,3.4286,3.4059,3.4059,223600.0
2009-01-20 14:20:00,4.5,4.51,4.48,4.51,311000.0,3.4059,3.4135,3.3908,3.4135,311000.0
2009-01-20 14:30:00,4.51,4.53,4.5,4.51,166800.0,3.4135,3.4286,3.4059,3.4135,166800.0
2009-01-20 14:40:00,4.51,4.52,4.48,4.49,237000.0,3.4135,3.4211,3.3908,3.3984,237000.0
2009-01-20 14:50:00,4.49,4.5,4.48,4.49,241600.0,3.3984,3.4059,3.3908,3.3984,241600.0
2009-01-20 15:00:00,4.49,4.49,4.44,4.44,337600.0,3.3984,3.3984,3.3605,3.3605,337600.0
2009-01-20 15:10:00,4.44,4.46,4.43,4.45,510200.0,3.3605,3.3757,3.353,3.3681,510200.0
2009-01-20 15:20:00,4.45,4.49,4.45,4.47,446000.0,3.3681,3.3984,3.3681,3.3832,446000.0
2009-01-20 15:30:00,4.47,4.52,4.47,4.49,507600.0,3.3832,3.4211,3.3832,3.3984,507600.0
2009-01-20 15:40:00,4.48,4.49,4.46,4.49,521600.0,3.3908,3.3984,3.3757,3.3984,521600.0
2009-01-20 15:50:00,4.49,4.49,4.43,4.45,1519800.0,3.3984,3.3984,3.353,3.3681,1519800.0
2009-01-21 09:30:00,4.28,4.43,4.25,4.41,1136600.0,3.2394,3.353,3.2167,3.3378,1136600.0
2009-01-21 09:40:00,4.41,4.43,4.39,4.43,406200.0,3.3378,3.353,3.3227,3.353,406200.0
2009-01-21 09:50:00,4.43,4.53,4.43,4.5,804400.0,3.353,3.4286,3.353,3.4059,804400.0
2009-01-21 10:00:00,4.5,4.51,4.48,4.48,569800.0,3.4059,3.4135,3.3908,3.3908,569800.0
2009-01-21 10:10:00,4.48,4.48,4.44,4.47,377200.0,3.3908,3.3908,3.3605,3.3832,377200.0
2009-01-21 10:20:00,4.47,4.48,4.43,4.43,281600.0,3.3832,3.3908,3.353,3.353,281600.0
2009-01-21 10:30:00,4.43,4.44,4.38,4.4,395800.0,3.353,3.3605,3.3151,3.3302,395800.0
2009-01-21 10:40:00,4.4,4.42,4.38,4.39,376000.0,3.3302,3.3454,3.3151,3.3227,376000.0
2009-01-21 10:50:00,4.38,4.39,4.36,4.36,794000.0,3.3151,3.3227,3.3,3.3,794000.0
2009-01-21 11:00:00,4.37,4.41,4.37,4.38,491800.0,3.3075,3.3378,3.3075,3.3151,491800.0
2009-01-21 11:10:00,4.39,4.39,4.33,4.35,873800.0,3.3227,3.3227,3.2773,3.2924,873800.0
2009-01-21 11:20:00,4.35,4.37,4.35,4.36,314600.0,3.2924,3.3075,3.2924,3.3,314600.0
2009-01-21 11:30:00,4.36,4.38,4.36,4.38,105400.0,3.3,3.3151,3.3,3.3151,105400.0
2009-01-21 11:40:00,4.38,4.39,4.38,4.38,375200.0,3.3151,3.3227,3.3151,3.3151,375200.0
2009-01-21 11:50:00,4.39,4.43,4.38,4.38,573600.0,3.3227,3.353,3.3151,3.3151,573600.0
2009-01-21 12:00:00,4.38,4.4,4.37,4.39,563800.0,3.3151,3.3302,3.3075,3.3227,563800.0
2009-01-21 12:10:00,4.39,4.41,4.39,4.4,176800.0,3.3227,3.3378,3.3227,3.3302,176800.0
2009-01-21 12:20:00,4.4,4.41,4.37,4.39,137400.0,3.3302,3.3378,3.3075,3.3227,137400.0
2009-01-21 12:30:00,4.38,4.41,4.36,4.37,299000.0,3.3151,3.3378,3.3,3.3075,299000.0
2009-01-21 12:40:00,4.36,4.39,4.35,4.35,240600.0,3.3,3.3227,3.2924,3.2924,240600.0
2009-01-21 12:50:00,4.35,4.36,4.33,4.36,341800.0,3.2924,3.3,3.2773,3.3,341800.0
2009-01-21 13:00:00,4.36,4.38,4.35,4.37,195400.0,3.3,3.3151,3.2924,3.3075,195400.0
2009-01-21 13:10:00,4.37,4.38,4.35,4.35,255400.0,3.3075,3.3151,3.2924,3.2924,255400.0
2009-01-21 13:20:00,4.35,4.36,4.33,4.33,297000.0,3.2924,3.3,3.2773,3.2773,297000.0
2009-01-21 13:30:00,4.33,4.4,4.33,4.4,504200.0,3.2773,3.3302,3.2773,3.3302,504200.0
2009-01-21 13:40:00,4.4,4.42,4.4,4.41,500800.0,3.3302,3.3454,3.3302,3.3378,500800.0
2009-01-21 13:50:00,4.41,4.41,4.39,4.41,219200.0,3.3378,3.3378,3.3227,3.3378,219200.0
2009-01-21 14:00:00,4.41,4.42,4.39,4.39,302600.0,3.3378,3.3454,3.3227,3.3227,302600.0
2009-01-21 14:10:00,4.39,4.42,4.39,4.4,374800.0,3.3227,3.3454,3.3227,3.3302,374800.0
2009-01-21 14:20:00,4.4,4.41,4.39,4.39,190600.0,3.3302,3.3378,3.3227,3.3227,190600.0
2009-01-21 14:30:00,4.39,4.43,4.38,4.43,795600.0,3.3227,3.353,3.3151,3.353,795600.0
2009-01-21 14:40:00,4.43,4.44,4.42,4.42,286800.0,3.353,3.3605,3.3454,3.3454,286800.0
2009-01-21 14:50:00,4.42,4.46,4.41,4.45,1015000.0,3.3454,3.3757,3.3378,3.3681,1015000.0
2009-01-21 15:00:00,4.45,4.49,4.44,4.49,372200.0,3.3681,3.3984,3.3605,3.3984,372200.0
2009-01-21 15:10:00,4.49,4.5,4.47,4.47,920600.0,3.3984,3.4059,3.3832,3.3832,920600.0
2009-01-21 15:20:00,4.47,4.48,4.42,4.43,935800.0,3.3832,3.3908,3.3454,3.353,935800.0
2009-01-21 15:30:00,4.43,4.47,4.43,4.47,623600.0,3.353,3.3832,3.353,3.3832,623600.0
2009-01-21 15:40:00,4.47,4.48,4.45,4.46,1244800.0,3.3832,3.3908,3.3681,3.3757,1244800.0
2009-01-21 15:50:00,4.45,4.53,4.45,4.53,2899000.0,3.3681,3.4286,3.3681,3.4286,2899000.0
2009-01-22 09:30:00,4.49,4.51,4.4,4.46,727800.0,3.3984,3.4135,3.3302,3.3757,727800.0
2009-01-22 09:40:00,4.47,4.52,4.45,4.45,609000.0,3.3832,3.4211,3.3681,3.3681,609000.0
2009-01-22 09:50:00,4.46,4.5,4.43,4.43,353200.0,3.3757,3.4059,3.353,3.353,353200.0
2009-01-22 10:00:00,4.44,4.49,4.43,4.48,607200.0,3.3605,3.3984,3.353,3.3908,607200.0
2009-01-22 10:10:00,4.48,4.49,4.46,4.49,553600.0,3.3908,3.3984,3.3757,3.3984,553600.0
2009-01-22 10:20:00,4.49,4.5,4.46,4.46,220400.0,3.3984,3.4059,3.3757,3.3757,220400.0
2009-01-22 10:30:00,4.47,4.47,4.43,4.43,419600.0,3.3832,3.3832,3.353,3.353,419600.0
2009-01-22 10:40:00,4.43,4.45,4.42,4.42,417800.0,3.353,3.3681,3.3454,3.3454,417800.0
2009-01-22 10:50:00,4.42,4.46,4.42,4.42,329800.0,3.3454,3.3757,3.3454,3.3454,329800.0
2009-01-22 11:00:00,4.42,4.43,4.41,4.41,241200.0,3.3454,3.353,3.3378,3.3378,241200.0
2009-01-22 11:10:00,4.41,4.46,4.41,4.45,189800.0,3.3378,3.3757,3.3378,3.3681,189800.0
2009-01-22 11:20:00,4.45,4.47,4.43,4.43,296000.0,3.3681,3.3832,3.353,3.353,296000.0
2009-01-22 11:30:00,4.43,4.43,4.4,4.4,222800.0,3.353,3.353,3.3302,3.3302,222800.0
2009-01-22 11:40:00,4.4,4.43,4.39,4.42,382600.0,3.3302,3.353,3.3227,3.3454,382600.0
2009-01-22 11:50:00,4.42,4.44,4.41,4.43,414000.0,3.3454,3.3605,3.3378,3.353,414000.0
2009-01-22 12:00:00,4.42,4.45,4.42,4.43,255400.0,3.3454,3.3681,3.3454,3.353,255400.0
2009-01-22 12:10:00,4.43,4.45,4.42,4.43,500400.0,3.353,3.3681,3.3454,3.353,500400.0
2009-01-22 12:20:00,4.43,4.45,4.42,4.44,160400.0,3.353,3.3681,3.3454,3.3605,160400.0
2009-01-22 12:30:00,4.44,4.48,4.43,4.47,187000.0,3.3605,3.3908,3.353,3.3832,187000.0
2009-01-22 12:40:00,4.47,4.49,4.46,4.48,218000.0,3.3832,3.3984,3.3757,3.3908,218000.0
2009-01-22 12:50:00,4.48,4.5,4.48,4.48,225000.0,3.3908,3.4059,3.3908,3.3908,225000.0
2009-01-22 13:00:00,4.49,4.51,4.48,4.5,182200.0,3.3984,3.4135,3.3908,3.4059,182200.0
2009-01-22 13:10:00,4.5,4.51,4.47,4.5,232800.0,3.4059,3.4135,3.3832,3.4059,232800.0
2009-01-22 13:20:00,4.49,4.52,4.48,4.49,345200.0,3.3984,3.4211,3.3908,3.3984,345200.0
2009-01-22 13:30:00,4.5,4.51,4.48,4.5,255800.0,3.4059,3.4135,3.3908,3.4059,255800.0
2009-01-22 13:40:00,4.5,4.55,4.5,4.55,555200.0,3.4059,3.4438,3.4059,3.4438,555200.0
2009-01-22 13:50:00,4.55,4.59,4.54,4.59,704600.0,3.4438,3.4741,3.4362,3.4741,704600.0
2009-01-22 14:00:00,4.59,4.65,4.58,4.63,613400.0,3.4741,3.5195,3.4665,3.5043,613400.0
2009-01-22 14:10:00,4.63,4.66,4.62,4.66,560000.0,3.5043,3.527,3.4968,3.527,560000.0
2009-01-22 14:20:00,4.66,4.67,4.61,4.62,599600.0,3.527,3.5346,3.4892,3.4968,599600.0
2009-01-22 14:30:00,4.61,4.64,4.59,4.63,499800.0,3.4892,3.5119,3.4741,3.5043,499800.0
2009-01-22 14:40:00,4.63,4.64,4.55,4.55,363800.0,3.5043,3.5119,3.4438,3.4438,363800.0
2009-01-22 14:50:00,4.55,4.59,4.54,4.59,569200.0,3.4438,3.4741,3.4362,3.4741,569200.0
2009-01-22 15:00:00,4.59,4.59,4.51,4.52,990400.0,3.4741,3.4741,3.4135,3.4211,990400.0
2009-01-22 15:10:00,4.52,4.56,4.51,4.53,1102800.0,3.4211,3.4513,3.4135,3.4286,1102800.0
2009-01-22 15:20:00,4.53,4.57,4.52,4.56,954600.0,3.4286,3.4589,3.4211,3.4513,954600.0
2009-01-22 15:30:00,4.56,4.57,4.53,4.53,1260800.0,3.4513,3.4589,3.4286,3.4286,1260800.0
2009-01-22 15:40:00,4.54,4.61,4.54,4.61,867400.0,3.4362,3.4892,3.4362,3.4892,867400.0
2009-01-22 15:50:00,4.61,4.61,4.55,4.56,1597000.0,3.4892,3.4892,3.4438,3.4513,1597000.0
2009-01-23 09:30:00,4.5,4.5,4.43,4.48,720400.0,3.4059,3.4059,3.353,3.3908,720400.0
2009-01-23 09:40:00,4.48,4.53,4.46,4.48,852000.0,3.3908,3.4286,3.3757,3.3908,852000.0
2009-01-23 09:50:00,4.48,4.54,4.46,4.5,673400.0,3.3908,3.4362,3.3757,3.4059,673400.0
2009-01-23 10:00:00,4.5,4.52,4.49,4.5,1028800.0,3.4059,3.4211,3.3984,3.4059,1028800.0
2009-01-23 10:10:00,4.5,4.56,4.49,4.55,491600.0,3.4059,3.4513,3.3984,3.4438,491600.0
2009-01-23 10:20:00,4.54,4.56,4.52,4.55,406800.0,3.4362,3.4513,3.4211,3.4438,406800.0
2009-01-23 10:30:00,4.55,4.55,4.49,4.5,528800.0,3.4438,3.4438,3.3984,3.4059,528800.0
2009-01-23 10:40:00,4.5,4.51,4.48,4.49,351200.0,3.4059,3.4135,3.3908,3.3984,351200.0
2009-01-23 10:50:00,4.49,4.51,4.48,4.49,554400.0,3.3984,3.4135,3.3908,3.3984,554400.0
2009-01-23 11:00:00,4.49,4.57,4.49,4.57,417600.0,3.3984,3.4589,3.3984,3.4589,417600.0
2009-01-23 11:10:00,4.57,4.58,4.54,4.55,815600.0,3.4589,3.4665,3.4362,3.4438,815600.0
2009-01-23 11:20:00,4.56,4.58,4.54,4.54,456400.0,3.4513,3.4665,3.4362,3.4362,456400.0
2009-01-23 11:30:00,4.54,4.55,4.52,4.53,387600.0,3.4362,3.4438,3.4211,3.4286,387600.0
2009-01-23 11:40:00,4.53,4.54,4.49,4.51,675200.0,3.4286,3.4362,3.3984,3.4135,675200.0
2009-01-23 11:50:00,4.51,4.53,4.48,4.5,365200.0,3.4135,3.4286,3.3908,3.4059,365200.0
2009-01-23 12:00:00,4.49,4.53,4.48,4.5,282200.0,3.3984,3.4286,3.3908,3.4059,282200.0
2009-01-23 12:10:00,4.5,4.52,4.5,4.5,321000.0,3.4059,3.4211,3.4059,3.4059,321000.0
2009-01-23 12:20:00,4.5,4.54,4.5,4.54,262400.0,3.4059,3.4362,3.4059,3.4362,262400.0
2009-01-23 12:30:00,4.54,4.54,4.46,4.46,476200.0,3.4362,3.4362,3.3757,3.3757,476200.0
2009-01-23 12:40:00,4.46,4.51,4.46,4.5,353000.0,3.3757,3.4135,3.3757,3.4059,353000.0
2009-01-23 12:50:00,4.5,4.52,4.46,4.47,378200.0,3.4059,3.4211,3.3757,3.3832,378200.0
2009-01-23 13:00:00,4.47,4.49,4.46,4.48,356400.0,3.3832,3.3984,3.3757,3.3908,356400.0
2009-01-23 13:10:00,4.47,4.56,4.47,4.56,402000.0,3.3832,3.4513,3.3832,3.4513,402000.0
2009-01-23 13:20:00,4.56,4.56,4.51,4.51,692200.0,3.4513,3.4513,3.4135,3.4135,692200.0
2009-01-23 13:30:00,4.52,4.59,4.51,4.56,586600.0,3.4211,3.4741,3.4135,3.4513,586600.0
2009-01-23 13:40:00,4.57,4.6,4.57,4.58,272800.0,3.4589,3.4816,3.4589,3.4665,272800.0
2009-01-23 13:50:00,4.59,4.6,4.56,4.6,399200.0,3.4741,3.4816,3.4513,3.4816,399200.0
2009-01-23 14:00:00,4.6,4.61,4.58,4.59,464600.0,3.4816,3.4892,3.4665,3.4741,464600.0
2009-01-23 14:10:00,4.59,4.59,4.56,4.58,426200.0,3.4741,3.4741,3.4513,3.4665,426200.0
2009-01-23 14:20:00,4.58,4.61,4.57,4.59,520400.0,3.4665,3.4892,3.4589,3.4741,520400.0
2009-01-23 14:30:00,4.59,4.59,4.54,4.56,371800.0,3.4741,3.4741,3.4362,3.4513,371800.0
2009-01-23 14:40:00,4.56,4.58,4.52,4.57,622400.0,3.4513,3.4665,3.4211,3.4589,622400.0
2009-01-23 14:50:00,4.57,4.57,4.51,4.53,463000.0,3.4589,3.4589,3.4135,3.4286,463000.0
2009-01-23 15:00:00,4.53,4.55,4.5,4.5,550200.0,3.4286,3.4438,3.4059,3.4059,550200.0
2009-01-23 15:10:00,4.5,4.53,4.5,4.53,591200.0,3.4059,3.4286,3.4059,3.4286,591200.0
2009-01-23 15:20:00,4.53,4.55,4.51,4.52,434000.0,3.4286,3.4438,3.4135,3.4211,434000.0
2009-01-23 15:30:00,4.51,4.54,4.51,4.53,456200.0,3.4135,3.4362,3.4135,3.4286,456200.0
2009-01-23 15:40:00,4.53,4.55,4.52,4.53,479000.0,3.4286,3.4438,3.4211,3.4286,479000.0
2009-01-23 15:50:00,4.53,4.56,4.52,4.54,1007600.0,3.4286,3.4513,3.4211,3.4362,1007600.0
2009-01-26 09:30:00,4.51,4.59,4.5,4.58,766800.0,3.4135,3.4741,3.4059,3.4665,766800.0
2009-01-26 09:40:00,4.57,4.58,4.55,4.56,977800.0,3.4589,3.4665,3.4438,3.4513,977800.0
2009-01-26 09:50:00,4.56,4.56,4.49,4.51,1220600.0,3.4513,3.4513,3.3984,3.4135,1220600.0
2009-01-26 10:00:00,4.51,4.59,4.5,4.58,1982000.0,3.4135,3.4741,3.4059,3.4665,1982000.0
2009-01-26 10:10:00,4.59,4.62,4.55,4.56,1134200.0,3.4741,3.4968,3.4438,3.4513,1134200.0
2009-01-26 10:20:00,4.56,4.62,4.56,4.62,694000.0,3.4513,3.4968,3.4513,3.4968,694000.0
2009-01-26 10:30:00,4.62,4.64,4.61,4.61,1003800.0,3.4968,3.5119,3.4892,3.4892,1003800.0
2009-01-26 10:40:00,4.61,4.63,4.59,4.6,1785400.0,3.4892,3.5043,3.4741,3.4816,1785400.0
2009-01-26 10:50:00,4.6,4.6,4.56,4.57,669600.0,3.4816,3.4816,3.4513,3.4589,669600.0
2009-01-26 11:00:00,4.57,4.6,4.56,4.58,592000.0,3.4589,3.4816,3.4513,3.4665,592000.0
2009-01-26 11:10:00,4.58,4.58,4.53,4.53,599600.0,3.4665,3.4665,3.4286,3.4286,599600.0
2009-01-26 11:20:00,4.53,4.53,4.51,4.53,438200.0,3.4286,3.4286,3.4135,3.4286,438200.0
2009-01-26 11:30:00,4.53,4.56,4.53,4.54,584000.0,3.4286,3.4513,3.4286,3.4362,584000.0
2009-01-26 11:40:00,4.54,4.56,4.51,4.51,711600.0,3.4362,3.4513,3.4135,3.4135,711600.0
2009-01-26 11:50:00,4.51,4.53,4.5,4.51,398800.0,3.4135,3.4286,3.4059,3.4135,398800.0
2009-01-26 12:00:00,4.51,4.55,4.51,4.54,150800.0,3.4135,3.4438,3.4135,3.4362,150800.0
2009-01-26 12:10:00,4.54,4.54,4.53,4.53,126800.0,3.4362,3.4362,3.4286,3.4286,126800.0
2009-01-26 12:20:00,4.54,4.57,4.54,4.56,294600.0,3.4362,3.4589,3.4362,3.4513,294600.0
2009-01-26 12:30:00,4.55,4.56,4.53,4.54,231600.0,3.4438,3.4513,3.4286,3.4362,231600.0
2009-01-26 12:40:00,4.54,4.54,4.52,4.53,231400.0,3.4362,3.4362,3.4211,3.4286,231400.0
2009-01-26 12:50:00,4.53,4.54,4.51,4.51,383600.0,3.4286,3.4362,3.4135,3.4135,383600.0
2009-01-26 13:00:00,4.52,4.55,4.5,4.52,279400.0,3.4211,3.4438,3.4059,3.4211,279400.0
2009-01-26 13:10:00,4.52,4.53,4.51,4.53,518600.0,3.4211,3.4286,3.4135,3.4286,518600.0
2009-01-26 13:20:00,4.53,4.54,4.51,4.51,462200.0,3.4286,3.4362,3.4135,3.4135,462200.0
2009-01-26 13:30:00,4.52,4.52,4.5,4.51,380600.0,3.4211,3.4211,3.4059,3.4135,380600.0
2009-01-26 13:40:00,4.51,4.53,4.5,4.5,272400.0,3.4135,3.4286,3.4059,3.4059,272400.0
2009-01-26 13:50:00,4.5,4.5,4.45,4.47,421000.0,3.4059,3.4059,3.3681,3.3832,421000.0
2009-01-26 14:00:00,4.47,4.47,4.4,4.42,652200.0,3.3832,3.3832,3.3302,3.3454,652200.0
2009-01-26 14:10:00,4.42,4.43,4.4,4.42,340000.0,3.3454,3.353,3.3302,3.3454,340000.0
2009-01-26 14:20:00,4.42,4.43,4.4,4.43,388200.0,3.3454,3.353,3.3302,3.353,388200.0
2009-01-26 14:30:00,4.43,4.47,4.43,4.47,335000.0,3.353,3.3832,3.353,3.3832,335000.0
2009-01-26 14:40:00,4.47,4.48,4.44,4.48,480000.0,3.3832,3.3908,3.3605,3.3908,480000.0
2009-01-26 14:50:00,4.48,4.5,4.48,4.49,455200.0,3.3908,3.4059,3.3908,3.3984,455200.0
2009-01-26 15:00:00,4.5,4.53,4.49,4.53,874800.0,3.4059,3.4286,3.3984,3.4286,874800.0
2009-01-26 15:10:00,4.53,4.53,4.48,4.5,438200.0,3.4286,3.4286,3.3908,3.4059,438200.0
2009-01-26 15:20:00,4.51,4.54,4.5,4.53,620600.0,3.4135,3.4362,3.4059,3.4286,620600.0
2009-01-26 15:30:00,4.53,4.54,4.49,4.49,602200.0,3.4286,3.4362,3.3984,3.3984,602200.0
2009-01-26 15:40:00,4.49,4.52,4.47,4.51,675000.0,3.3984,3.4211,3.3832,3.4135,675000.0
2009-01-26 15:50:00,4.52,4.52,4.49,4.49,1389000.0,3.4211,3.4211,3.3984,3.3984,1389000.0
2009-01-27 09:30:00,4.5,4.5,4.45,4.49,1219000.0,3.4059,3.4059,3.3681,3.3984,1219000.0
2009-01-27 09:40:00,4.49,4.52,4.48,4.51,939400.0,3.3984,3.4211,3.3908,3.4135,939400.0
2009-01-27 09:50:00,4.51,4.51,4.49,4.51,645600.0,3.4135,3.4135,3.3984,3.4135,645600.0
2009-01-27 10:00:00,4.51,4.51,4.44,4.47,1173400.0,3.4135,3.4135,3.3605,3.3832,1173400.0
2009-01-27 10:10:00,4.48,4.5,4.45,4.5,918600.0,3.3908,3.4059,3.3681,3.4059,918600.0
2009-01-27 10:20:00,4.5,4.53,4.47,4.48,812400.0,3.4059,3.4286,3.3832,3.3908,812400.0
2009-01-27 10:30:00,4.47,4.5,4.47,4.49,401400.0,3.3832,3.4059,3.3832,3.3984,401400.0
2009-01-27 10:40:00,4.49,4.5,4.45,4.45,514800.0,3.3984,3.4059,3.3681,3.3681,514800.0
2009-01-27 10:50:00,4.45,4.5,4.45,4.5,194800.0,3.3681,3.4059,3.3681,3.4059,194800.0
2009-01-27 11:00:00,4.5,4.5,4.48,4.48,393600.0,3.4059,3.4059,3.3908,3.3908,393600.0
2009-01-27 11:10:00,4.48,4.52,4.47,4.5,559600.0,3.3908,3.4211,3.3832,3.4059,559600.0
2009-01-27 11:20:00,4.5,4.53,4.45,4.52,979800.0,3.4059,3.4286,3.3681,3.4211,979800.0
2009-01-27 11:30:00,4.51,4.52,4.47,4.49,262000.0,3.4135,3.4211,3.3832,3.3984,262000.0
2009-01-27 11:40:00,4.5,4.53,4.49,4.52,336800.0,3.4059,3.4286,3.3984,3.4211,336800.0
2009-01-27 11:50:00,4.52,4.53,4.5,4.5,275000.0,3.4211,3.4286,3.4059,3.4059,275000.0
2009-01-27 12:00:00,4.5,4.53,4.5,4.53,210600.0,3.4059,3.4286,3.4059,3.4286,210600.0
2009-01-27 12:10:00,4.52,4.54,4.49,4.52,535400.0,3.4211,3.4362,3.3984,3.4211,535400.0
2009-01-27 12:20:00,4.52,4.55,4.51,4.55,439400.0,3.4211,3.4438,3.4135,3.4438,439400.0
2009-01-27 12:30:00,4.55,4.56,4.54,4.55,422400.0,3.4438,3.4513,3.4362,3.4438,422400.0
2009-01-27 12:40:00,4.55,4.57,4.55,4.56,822200.0,3.4438,3.4589,3.4438,3.4513,822200.0
2009-01-27 12:50:00,4.56,4.6,4.56,4.59,883800.0,3.4513,3.4816,3.4513,3.4741,883800.0
2009-01-27 13:00:00,4.58,4.61,4.54,4.57,958000.0,3.4665,3.4892,3.4362,3.4589,958000.0
2009-01-27 13:10:00,4.57,4.58,4.56,4.56,329800.0,3.4589,3.4665,3.4513,3.4513,329800.0
2009-01-27 13:20:00,4.57,4.62,4.56,4.58,432600.0,3.4589,3.4968,3.4513,3.4665,432600.0
2009-01-27 13:30:00,4.58,4.59,4.55,4.58,559200.0,3.4665,3.4741,3.4438,3.4665,559200.0
2009-01-27 13:40:00,4.59,4.61,4.56,4.57,462200.0,3.4741,3.4892,3.4513,3.4589,462200.0
2009-01-27 13:50:00,4.57,4.6,4.57,4.57,667800.0,3.4589,3.4816,3.4589,3.4589,667800.0
2009-01-27 14:00:00,4.57,4.58,4.54,4.55,253600.0,3.4589,3.4665,3.4362,3.4438,253600.0
2009-01-27 14:10:00,4.55,4.58,4.53,4.58,369400.0,3.4438,3.4665,3.4286,3.4665,369400.0
2009-01-27 14:20:00,4.58,4.58,4.56,4.56,367000.0,3.4665,3.4665,3.4513,3.4513,367000.0
2009-01-27 14:30:00,4.56,4.6,4.55,4.58,307800.0,3.4513,3.4816,3.4438,3.4665,307800.0
2009-01-27 14:40:00,4.59,4.59,4.57,4.58,199000.0,3.4741,3.4741,3.4589,3.4665,199000.0
2009-01-27 14:50:00,4.58,4.61,4.58,4.61,598200.0,3.4665,3.4892,3.4665,3.4892,598200.0
2009-01-27 15:00:00,4.61,4.62,4.56,4.59,653800.0,3.4892,3.4968,3.4513,3.4741,653800.0
2009-01-27 15:10:00,4.58,4.59,4.57,4.57,1195200.0,3.4665,3.4741,3.4589,3.4589,1195200.0
2009-01-27 15:20:00,4.57,4.6,4.57,4.58,481800.0,3.4589,3.4816,3.4589,3.4665,481800.0
2009-01-27 15:30:00,4.58,4.58,4.56,4.57,417000.0,3.4665,3.4665,3.4513,3.4589,417000.0
2009-01-27 15:40:00,4.58,4.58,4.56,4.57,447800.0,3.4665,3.4665,3.4513,3.4589,447800.0
2009-01-27 15:50:00,4.57,4.59,4.57,4.58,1131800.0,3.4589,3.4741,3.4589,3.4665,1131800.0
2009-01-28 09:30:00,4.68,4.72,4.62,4.68,1302000.0,3.5422,3.5724,3.4968,3.5422,1302000.0
2009-01-28 09:40:00,4.68,4.75,4.68,4.74,1624000.0,3.5422,3.5952,3.5422,3.5876,1624000.0
2009-01-28 09:50:00,4.73,4.81,4.71,4.73,2970600.0,3.58,3.6406,3.5649,3.58,2970600.0
2009-01-28 10:00:00,4.73,4.77,4.7,4.75,1187000.0,3.58,3.6103,3.5573,3.5952,1187000.0
2009-01-28 10:10:00,4.75,4.8,4.75,4.78,990400.0,3.5952,3.633,3.5952,3.6179,990400.0
2009-01-28 10:20:00,4.78,4.79,4.77,4.79,893800.0,3.6179,3.6254,3.6103,3.6254,893800.0
2009-01-28 10:30:00,4.79,4.85,4.78,4.84,1092600.0,3.6254,3.6708,3.6179,3.6633,1092600.0
2009-01-28 10:40:00,4.84,4.85,4.81,4.82,598400.0,3.6633,3.6708,3.6406,3.6481,598400.0
2009-01-28 10:50:00,4.82,4.83,4.8,4.81,303000.0,3.6481,3.6557,3.633,3.6406,303000.0
2009-01-28 11:00:00,4.81,4.89,4.81,4.88,1294400.0,3.6406,3.7011,3.6406,3.6935,1294400.0
2009-01-28 11:10:00,4.87,4.88,4.83,4.83,824800.0,3.686,3.6935,3.6557,3.6557,824800.0
2009-01-28 11:20:00,4.83,4.83,4.78,4.79,1254600.0,3.6557,3.6557,3.6179,3.6254,1254600.0
2009-01-28 11:30:00,4.79,4.82,4.79,4.81,262600.0,3.6254,3.6481,3.6254,3.6406,262600.0
2009-01-28 11:40:00,4.81,4.83,4.8,4.81,363600.0,3.6406,3.6557,3.633,3.6406,363600.0
2009-01-28 11:50:00,4.81,4.82,4.79,4.79,604600.0,3.6406,3.6481,3.6254,3.6254,604600.0
2009-01-28 12:00:00,4.79,4.81,4.77,4.81,470800.0,3.6254,3.6406,3.6103,3.6406,470800.0
2009-01-28 12:10:00,4.81,4.82,4.8,4.81,329200.0,3.6406,3.6481,3.633,3.6406,329200.0
2009-01-28 12:20:00,4.82,4.83,4.8,4.82,728000.0,3.6481,3.6557,3.633,3.6481,728000.0
2009-01-28 12:30:00,4.82,4.82,4.77,4.79,840000.0,3.6481,3.6481,3.6103,3.6254,840000.0
2009-01-28 12:40:00,4.79,4.8,4.79,4.8,210400.0,3.6254,3.633,3.6254,3.633,210400.0
2009-01-28 12:50:00,4.8,4.83,4.8,4.81,530800.0,3.633,3.6557,3.633,3.6406,530800.0
2009-01-28 13:00:00,4.81,4.84,4.79,4.84,496800.0,3.6406,3.6633,3.6254,3.6633,496800.0
2009-01-28 13:10:00,4.84,4.84,4.82,4.82,245800.0,3.6633,3.6633,3.6481,3.6481,245800.0
2009-01-28 13:20:00,4.82,4.87,4.82,4.87,526800.0,3.6481,3.686,3.6481,3.686,526800.0
2009-01-28 13:30:00,4.87,4.89,4.86,4.86,886000.0,3.686,3.7011,3.6784,3.6784,886000.0
2009-01-28 13:40:00,4.86,4.87,4.85,4.85,368600.0,3.6784,3.686,3.6708,3.6708,368600.0
2009-01-28 13:50:00,4.85,4.85,4.83,4.85,413000.0,3.6708,3.6708,3.6557,3.6708,413000.0
2009-01-28 14:00:00,4.85,4.87,4.85,4.87,350400.0,3.6708,3.686,3.6708,3.686,350400.0
2009-01-28 14:10:00,4.87,4.9,4.82,4.85,1145000.0,3.686,3.7087,3.6481,3.6708,1145000.0
2009-01-28 14:20:00,4.85,4.88,4.79,4.82,1142200.0,3.6708,3.6935,3.6254,3.6481,1142200.0
2009-01-28 14:30:00,4.82,4.82,4.76,4.79,987600.0,3.6481,3.6481,3.6027,3.6254,987600.0
2009-01-28 14:40:00,4.78,4.81,4.78,4.81,976400.0,3.6179,3.6406,3.6179,3.6406,976400.0
2009-01-28 14:50:00,4.81,4.81,4.78,4.81,602000.0,3.6406,3.6406,3.6179,3.6406,602000.0
2009-01-28 15:00:00,4.81,4.84,4.78,4.79,1272200.0,3.6406,3.6633,3.6179,3.6254,1272200.0
2009-01-28 15:10:00,4.79,4.79,4.76,4.78,1170600.0,3.6254,3.6254,3.6027,3.6179,1170600.0
2009-01-28 15:20:00,4.78,4.79,4.75,4.77,1508800.0,3.6179,3.6254,3.5952,3.6103,1508800.0
2009-01-28 15:30:00,4.77,4.79,4.76,4.79,966600.0,3.6103,3.6254,3.6027,3.6254,966600.0
2009-01-28 15:40:00,4.79,4.81,4.77,4.81,1364800.0,3.6254,3.6406,3.6103,3.6406,1364800.0
2009-01-28 15:50:00,4.81,4.84,4.8,4.82,2970400.0,3.6406,3.6633,3.633,3.6481,2970400.0
2009-01-29 09:30:00,4.63,4.95,4.63,4.84,2838400.0,3.5043,3.7465,3.5043,3.6633,2838400.0
2009-01-29 09:40:00,4.84,4.85,4.75,4.8,2156800.0,3.6633,3.6708,3.5952,3.633,2156800.0
2009-01-29 09:50:00,4.79,4.9,4.79,4.9,1456400.0,3.6254,3.7087,3.6254,3.7087,1456400.0
2009-01-29 10:00:00,4.89,4.91,4.82,4.83,1871000.0,3.7011,3.7163,3.6481,3.6557,1871000.0
2009-01-29 10:10:00,4.83,4.85,4.8,4.83,776800.0,3.6557,3.6708,3.633,3.6557,776800.0
2009-01-29 10:20:00,4.83,4.89,4.8,4.88,897200.0,3.6557,3.7011,3.633,3.6935,897200.0
2009-01-29 10:30:00,4.87,4.91,4.85,4.87,1209000.0,3.686,3.7163,3.6708,3.686,1209000.0
2009-01-29 10:40:00,4.87,4.89,4.86,4.88,1166000.0,3.686,3.7011,3.6784,3.6935,1166000.0
2009-01-29 10:50:00,4.88,4.92,4.87,4.92,767200.0,3.6935,3.7238,3.686,3.7238,767200.0
2009-01-29 11:00:00,4.92,4.92,4.88,4.89,1009600.0,3.7238,3.7238,3.6935,3.7011,1009600.0
2009-01-29 11:10:00,4.89,4.91,4.87,4.88,528200.0,3.7011,3.7163,3.686,3.6935,528200.0
2009-01-29 11:20:00,4.87,4.87,4.86,4.86,785800.0,3.686,3.686,3.6784,3.6784,785800.0
2009-01-29 11:30:00,4.86,4.87,4.86,4.87,310000.0,3.6784,3.686,3.6784,3.686,310000.0
2009-01-29 11:40:00,4.86,4.88,4.86,4.86,974800.0,3.6784,3.6935,3.6784,3.6784,974800.0
2009-01-29 11:50:00,4.86,4.88,4.86,4.87,657600.0,3.6784,3.6935,3.6784,3.686,657600.0
2009-01-29 12:00:00,4.86,4.87,4.85,4.86,398800.0,3.6784,3.686,3.6708,3.6784,398800.0
2009-01-29 12:10:00,4.86,4.88,4.85,4.88,1458600.0,3.6784,3.6935,3.6708,3.6935,1458600.0
2009-01-29 12:20:00,4.88,4.92,4.88,4.88,469800.0,3.6935,3.7238,3.6935,3.6935,469800.0
2009-01-29 12:30:00,4.88,4.89,4.88,4.88,249600.0,3.6935,3.7011,3.6935,3.6935,249600.0
2009-01-29 12:40:00,4.88,4.88,4.88,4.88,310600.0,3.6935,3.6935,3.6935,3.6935,310600.0
2009-01-29 12:50:00,4.88,4.89,4.83,4.84,856800.0,3.6935,3.7011,3.6557,3.6633,856800.0
2009-01-29 13:00:00,4.85,4.87,4.8,4.86,1652600.0,3.6708,3.686,3.633,3.6784,1652600.0
2009-01-29 13:10:00,4.86,4.87,4.85,4.87,477600.0,3.6784,3.686,3.6708,3.686,477600.0
2009-01-29 13:20:00,4.87,4.88,4.86,4.87,562400.0,3.686,3.6935,3.6784,3.686,562400.0
2009-01-29 13:30:00,4.87,4.87,4.86,4.87,654400.0,3.686,3.686,3.6784,3.686,654400.0
2009-01-29 13:40:00,4.87,4.88,4.85,4.86,517800.0,3.686,3.6935,3.6708,3.6784,517800.0
2009-01-29 13:50:00,4.86,4.88,4.85,4.87,419600.0,3.6784,3.6935,3.6708,3.686,419600.0
2009-01-29 14:00:00,4.87,4.9,4.87,4.88,389400.0,3.686,3.7087,3.686,3.6935,389400.0
2009-01-29 14:10:00,4.88,4.9,4.88,4.89,295600.0,3.6935,3.7087,3.6935,3.7011,295600.0
2009-01-29 14:20:00,4.89,4.9,4.89,4.89,362400.0,3.7011,3.7087,3.7011,3.7011,362400.0
2009-01-29 14:30:00,4.89,4.89,4.86,4.86,561200.0,3.7011,3.7011,3.6784,3.6784,561200.0
2009-01-29 14:40:00,4.86,4.88,4.86,4.86,746400.0,3.6784,3.6935,3.6784,3.6784,746400.0
2009-01-29 14:50:00,4.86,4.87,4.85,4.85,441200.0,3.6784,3.686,3.6708,3.6708,441200.0
2009-01-29 15:00:00,4.86,4.88,4.85,4.87,551800.0,3.6784,3.6935,3.6708,3.686,551800.0
2009-01-29 15:10:00,4.87,4.87,4.85,4.85,685600.0,3.686,3.686,3.6708,3.6708,685600.0
2009-01-29 15:20:00,4.85,4.87,4.85,4.85,956400.0,3.6708,3.686,3.6708,3.6708,956400.0
2009-01-29 15:30:00,4.85,4.86,4.83,4.83,1213000.0,3.6708,3.6784,3.6557,3.6557,1213000.0
2009-01-29 15:40:00,4.83,4.86,4.82,4.83,932600.0,3.6557,3.6784,3.6481,3.6557,932600.0
2009-01-29 15:50:00,4.83,4.84,4.83,4.83,2056000.0,3.6557,3.6633,3.6557,3.6557,2056000.0
2009-01-30 09:30:00,4.87,4.88,4.8,4.83,644400.0,3.686,3.6935,3.633,3.6557,644400.0
2009-01-30 09:40:00,4.83,4.85,4.81,4.82,880000.0,3.6557,3.6708,3.6406,3.6481,880000.0
2009-01-30 09:50:00,4.83,4.83,4.79,4.8,873800.0,3.6557,3.6557,3.6254,3.633,873800.0
2009-01-30 10:00:00,4.8,4.81,4.75,4.77,1333600.0,3.633,3.6406,3.5952,3.6103,1333600.0
2009-01-30 10:10:00,4.77,4.77,4.74,4.75,864400.0,3.6103,3.6103,3.5876,3.5952,864400.0
2009-01-30 10:20:00,4.75,4.76,4.73,4.74,477000.0,3.5952,3.6027,3.58,3.5876,477000.0
2009-01-30 10:30:00,4.74,4.74,4.71,4.72,996000.0,3.5876,3.5876,3.5649,3.5724,996000.0
2009-01-30 10:40:00,4.72,4.75,4.71,4.75,658600.0,3.5724,3.5952,3.5649,3.5952,658600.0
2009-01-30 10:50:00,4.75,4.76,4.73,4.75,951000.0,3.5952,3.6027,3.58,3.5952,951000.0
2009-01-30 11:00:00,4.75,4.77,4.74,4.76,464000.0,3.5952,3.6103,3.5876,3.6027,464000.0
2009-01-30 11:10:00,4.76,4.78,4.74,4.75,1266400.0,3.6027,3.6179,3.5876,3.5952,1266400.0
2009-01-30 11:20:00,4.75,4.77,4.75,4.76,1006600.0,3.5952,3.6103,3.5952,3.6027,1006600.0
2009-01-30 11:30:00,4.75,4.76,4.75,4.75,394400.0,3.5952,3.6027,3.5952,3.5952,394400.0
2009-01-30 11:40:00,4.76,4.78,4.75,4.78,535800.0,3.6027,3.6179,3.5952,3.6179,535800.0
2009-01-30 11:50:00,4.77,4.78,4.76,4.76,205800.0,3.6103,3.6179,3.6027,3.6027,205800.0
2009-01-30 12:00:00,4.76,4.76,4.73,4.75,614000.0,3.6027,3.6027,3.58,3.5952,614000.0
2009-01-30 12:10:00,4.75,4.76,4.75,4.76,353600.0,3.5952,3.6027,3.5952,3.6027,353600.0
2009-01-30 12:20:00,4.76,4.79,4.76,4.79,324800.0,3.6027,3.6254,3.6027,3.6254,324800.0
2009-01-30 12:30:00,4.79,4.8,4.78,4.8,275200.0,3.6254,3.633,3.6179,3.633,275200.0
2009-01-30 12:40:00,4.79,4.82,4.79,4.82,327600.0,3.6254,3.6481,3.6254,3.6481,327600.0
2009-01-30 12:50:00,4.82,4.82,4.81,4.81,140000.0,3.6481,3.6481,3.6406,3.6406,140000.0
2009-01-30 13:00:00,4.81,4.86,4.81,4.86,596200.0,3.6406,3.6784,3.6406,3.6784,596200.0
2009-01-30 13:10:00,4.86,4.86,4.83,4.84,232600.0,3.6784,3.6784,3.6557,3.6633,232600.0
2009-01-30 13:20:00,4.83,4.84,4.79,4.8,193800.0,3.6557,3.6633,3.6254,3.633,193800.0
2009-01-30 13:30:00,4.8,4.8,4.75,4.75,369600.0,3.633,3.633,3.5952,3.5952,369600.0
2009-01-30 13:40:00,4.75,4.76,4.73,4.74,450600.0,3.5952,3.6027,3.58,3.5876,450600.0
2009-01-30 13:50:00,4.74,4.77,4.74,4.76,397000.0,3.5876,3.6103,3.5876,3.6027,397000.0
2009-01-30 14:00:00,4.76,4.78,4.74,4.74,518200.0,3.6027,3.6179,3.5876,3.5876,518200.0
2009-01-30 14:10:00,4.75,4.76,4.74,4.75,397400.0,3.5952,3.6027,3.5876,3.5952,397400.0
2009-01-30 14:20:00,4.75,4.81,4.75,4.81,460200.0,3.5952,3.6406,3.5952,3.6406,460200.0
2009-01-30 14:30:00,4.81,4.83,4.8,4.8,336000.0,3.6406,3.6557,3.633,3.633,336000.0
2009-01-30 14:40:00,4.8,4.8,4.76,4.77,591800.0,3.633,3.633,3.6027,3.6103,591800.0
2009-01-30 14:50:00,4.76,4.77,4.74,4.76,1262800.0,3.6027,3.6103,3.5876,3.6027,1262800.0
2009-01-30 15:00:00,4.76,4.78,4.75,4.75,1986800.0,3.6027,3.6179,3.5952,3.5952,1986800.0
2009-01-30 15:10:00,4.75,4.78,4.74,4.76,1645200.0,3.5952,3.6179,3.5876,3.6027,1645200.0
2009-01-30 15:20:00,4.76,4.78,4.75,4.76,1701200.0,3.6027,3.6179,3.5952,3.6027,1701200.0
2009-01-30 15:30:00,4.75,4.76,4.72,4.73,853400.0,3.5952,3.6027,3.5724,3.58,853400.0
2009-01-30 15:40:00,4.73,4.76,4.72,4.75,1286200.0,3.58,3.6027,3.5724,3.5952,1286200.0
2009-01-30 15:50:00,4.75,4.75,4.72,4.73,2508800.0,3.5952,3.5952,3.5724,3.58,2508800.0
2009-02-02 09:30:00,4.63,4.72,4.62,4.71,767400.0,3.5043,3.5724,3.4968,3.5649,767400.0
2009-02-02 09:40:00,4.71,4.73,4.68,4.71,665200.0,3.5649,3.58,3.5422,3.5649,665200.0
2009-02-02 09:50:00,4.71,4.74,4.7,4.7,790800.0,3.5649,3.5876,3.5573,3.5573,790800.0
2009-02-02 10:00:00,4.71,4.75,4.71,4.75,1133200.0,3.5649,3.5952,3.5649,3.5952,1133200.0
2009-02-02 10:10:00,4.75,4.83,4.74,4.82,1156400.0,3.5952,3.6557,3.5876,3.6481,1156400.0
2009-02-02 10:20:00,4.82,4.83,4.79,4.8,824600.0,3.6481,3.6557,3.6254,3.633,824600.0
2009-02-02 10:30:00,4.8,4.8,4.75,4.75,559600.0,3.633,3.633,3.5952,3.5952,559600.0
2009-02-02 10:40:00,4.75,4.76,4.72,4.73,374600.0,3.5952,3.6027,3.5724,3.58,374600.0
2009-02-02 10:50:00,4.74,4.74,4.71,4.71,415200.0,3.5876,3.5876,3.5649,3.5649,415200.0
2009-02-02 11:00:00,4.71,4.73,4.68,4.68,450200.0,3.5649,3.58,3.5422,3.5422,450200.0
2009-02-02 11:10:00,4.68,4.71,4.68,4.71,242000.0,3.5422,3.5649,3.5422,3.5649,242000.0
2009-02-02 11:20:00,4.71,4.72,4.69,4.7,147600.0,3.5649,3.5724,3.5497,3.5573,147600.0
2009-02-02 11:30:00,4.7,4.74,4.7,4.71,253800.0,3.5573,3.5876,3.5573,3.5649,253800.0
2009-02-02 11:40:00,4.71,4.71,4.68,4.71,932600.0,3.5649,3.5649,3.5422,3.5649,932600.0
2009-02-02 11:50:00,4.71,4.73,4.71,4.72,363400.0,3.5649,3.58,3.5649,3.5724,363400.0
2009-02-02 12:00:00,4.72,4.76,4.72,4.75,499000.0,3.5724,3.6027,3.5724,3.5952,499000.0
2009-02-02 12:10:00,4.75,4.76,4.75,4.76,162000.0,3.5952,3.6027,3.5952,3.6027,162000.0
2009-02-02 12:20:00,4.76,4.76,4.74,4.76,173400.0,3.6027,3.6027,3.5876,3.6027,173400.0
2009-02-02 12:30:00,4.76,4.78,4.76,4.78,330800.0,3.6027,3.6179,3.6027,3.6179,330800.0
2009-02-02 12:40:00,4.78,4.78,4.75,4.75,347000.0,3.6179,3.6179,3.5952,3.5952,347000.0
2009-02-02 12:50:00,4.75,4.76,4.74,4.76,223600.0,3.5952,3.6027,3.5876,3.6027,223600.0
2009-02-02 13:00:00,4.76,4.76,4.73,4.73,171000.0,3.6027,3.6027,3.58,3.58,171000.0
2009-02-02 13:10:00,4.73,4.73,4.69,4.69,292200.0,3.58,3.58,3.5497,3.5497,292200.0
2009-02-02 13:20:00,4.69,4.7,4.68,4.68,252200.0,3.5497,3.5573,3.5422,3.5422,252200.0
2009-02-02 13:30:00,4.68,4.7,4.68,4.68,160800.0,3.5422,3.5573,3.5422,3.5422,160800.0
2009-02-02 13:40:00,4.69,4.7,4.68,4.69,190200.0,3.5497,3.5573,3.5422,3.5497,190200.0
2009-02-02 13:50:00,4.69,4.69,4.65,4.67,299200.0,3.5497,3.5497,3.5195,3.5346,299200.0
2009-02-02 14:00:00,4.67,4.67,4.65,4.66,247600.0,3.5346,3.5346,3.5195,3.527,247600.0
2009-02-02 14:10:00,4.66,4.68,4.65,4.68,249800.0,3.527,3.5422,3.5195,3.5422,249800.0
2009-02-02 14:20:00,4.68,4.68,4.65,4.67,272600.0,3.5422,3.5422,3.5195,3.5346,272600.0
2009-02-02 14:30:00,4.67,4.68,4.65,4.65,598800.0,3.5346,3.5422,3.5195,3.5195,598800.0
2009-02-02 14:40:00,4.65,4.68,4.64,4.64,898000.0,3.5195,3.5422,3.5119,3.5119,898000.0
2009-02-02 14:50:00,4.65,4.66,4.64,4.64,251400.0,3.5195,3.527,3.5119,3.5119,251400.0
2009-02-02 15:00:00,4.64,4.68,4.64,4.68,533400.0,3.5119,3.5422,3.5119,3.5422,533400.0
2009-02-02 15:10:00,4.68,4.71,4.67,4.71,408400.0,3.5422,3.5649,3.5346,3.5649,408400.0
2009-02-02 15:20:00,4.71,4.73,4.7,4.73,651800.0,3.5649,3.58,3.5573,3.58,651800.0
2009-02-02 15:30:00,4.73,4.76,4.73,4.73,748200.0,3.58,3.6027,3.58,3.58,748200.0
2009-02-02 15:40:00,4.73,4.76,4.72,4.72,670800.0,3.58,3.6027,3.5724,3.5724,670800.0
2009-02-02 15:50:00,4.72,4.74,4.72,4.72,903400.0,3.5724,3.5876,3.5724,3.5724,903400.0
2009-02-03 09:30:00,4.68,4.73,4.66,4.68,583200.0,3.5422,3.58,3.527,3.5422,583200.0
2009-02-03 09:40:00,4.68,4.7,4.63,4.65,1130200.0,3.5422,3.5573,3.5043,3.5195,1130200.0
2009-02-03 09:50:00,4.65,4.66,4.62,4.64,740800.0,3.5195,3.527,3.4968,3.5119,740800.0
2009-02-03 10:00:00,4.65,4.69,4.64,4.68,1251000.0,3.5195,3.5497,3.5119,3.5422,1251000.0
2009-02-03 10:10:00,4.68,4.74,4.68,4.7,1040200.0,3.5422,3.5876,3.5422,3.5573,1040200.0
2009-02-03 10:20:00,4.7,4.72,4.68,4.71,413400.0,3.5573,3.5724,3.5422,3.5649,413400.0
2009-02-03 10:30:00,4.71,4.75,4.7,4.73,313600.0,3.5649,3.5952,3.5573,3.58,313600.0
2009-02-03 10:40:00,4.73,4.78,4.73,4.77,382200.0,3.58,3.6179,3.58,3.6103,382200.0
2009-02-03 10:50:00,4.77,4.79,4.73,4.75,721800.0,3.6103,3.6254,3.58,3.5952,721800.0
2009-02-03 11:00:00,4.75,4.79,4.74,4.78,695000.0,3.5952,3.6254,3.5876,3.6179,695000.0
2009-02-03 11:10:00,4.78,4.8,4.77,4.78,815400.0,3.6179,3.633,3.6103,3.6179,815400.0
2009-02-03 11:20:00,4.79,4.8,4.78,4.78,346200.0,3.6254,3.633,3.6179,3.6179,346200.0
2009-02-03 11:30:00,4.78,4.8,4.77,4.78,432200.0,3.6179,3.633,3.6103,3.6179,432200.0
2009-02-03 11:40:00,4.78,4.8,4.78,4.8,259000.0,3.6179,3.633,3.6179,3.633,259000.0
2009-02-03 11:50:00,4.8,4.8,4.77,4.78,135800.0,3.633,3.633,3.6103,3.6179,135800.0
2009-02-03 12:00:00,4.78,4.8,4.78,4.79,536800.0,3.6179,3.633,3.6179,3.6254,536800.0
2009-02-03 12:10:00,4.79,4.81,4.78,4.79,607200.0,3.6254,3.6406,3.6179,3.6254,607200.0
2009-02-03 12:20:00,4.78,4.79,4.77,4.79,213800.0,3.6179,3.6254,3.6103,3.6254,213800.0
2009-02-03 12:30:00,4.78,4.8,4.78,4.79,151400.0,3.6179,3.633,3.6179,3.6254,151400.0
2009-02-03 12:40:00,4.79,4.81,4.78,4.79,197000.0,3.6254,3.6406,3.6179,3.6254,197000.0
2009-02-03 12:50:00,4.79,4.79,4.76,4.76,96400.0,3.6254,3.6254,3.6027,3.6027,96400.0
2009-02-03 13:00:00,4.76,4.76,4.75,4.75,282000.0,3.6027,3.6027,3.5952,3.5952,282000.0
2009-02-03 13:10:00,4.76,4.79,4.75,4.79,163600.0,3.6027,3.6254,3.5952,3.6254,163600.0
2009-02-03 13:20:00,4.79,4.81,4.78,4.79,900400.0,3.6254,3.6406,3.6179,3.6254,900400.0
2009-02-03 13:30:00,4.79,4.85,4.79,4.84,818200.0,3.6254,3.6708,3.6254,3.6633,818200.0
2009-02-03 13:40:00,4.84,4.84,4.81,4.81,564400.0,3.6633,3.6633,3.6406,3.6406,564400.0
2009-02-03 13:50:00,4.81,4.82,4.79,4.82,319200.0,3.6406,3.6481,3.6254,3.6481,319200.0
2009-02-03 14:00:00,4.82,4.87,4.81,4.87,917800.0,3.6481,3.686,3.6406,3.686,917800.0
2009-02-03 14:10:00,4.87,4.89,4.86,4.88,1010000.0,3.686,3.7011,3.6784,3.6935,1010000.0
2009-02-03 14:20:00,4.88,4.89,4.87,4.88,1039400.0,3.6935,3.7011,3.686,3.6935,1039400.0
2009-02-03 14:30:00,4.88,4.89,4.87,4.88,733800.0,3.6935,3.7011,3.686,3.6935,733800.0
2009-02-03 14:40:00,4.88,4.9,4.88,4.9,843400.0,3.6935,3.7087,3.6935,3.7087,843400.0
2009-02-03 14:50:00,4.9,4.9,4.87,4.88,472000.0,3.7087,3.7087,3.686,3.6935,472000.0
2009-02-03 15:00:00,4.87,4.91,4.87,4.91,582200.0,3.686,3.7163,3.686,3.7163,582200.0
2009-02-03 15:10:00,4.91,4.93,4.91,4.93,700400.0,3.7163,3.7314,3.7163,3.7314,700400.0
2009-02-03 15:20:00,4.93,4.95,4.92,4.94,1004800.0,3.7314,3.7465,3.7238,3.739,1004800.0
2009-02-03 15:30:00,4.93,4.95,4.89,4.91,1373000.0,3.7314,3.7465,3.7011,3.7163,1373000.0
2009-02-03 15:40:00,4.91,4.92,4.89,4.91,931800.0,3.7163,3.7238,3.7011,3.7163,931800.0
2009-02-03 15:50:00,4.91,4.93,4.9,4.91,2133800.0,3.7163,3.7314,3.7087,3.7163,2133800.0
2009-02-04 09:30:00,4.9,4.96,4.86,4.91,628000.0,3.7087,3.7541,3.6784,3.7163,628000.0
2009-02-04 09:40:00,4.91,5.0,4.9,4.98,1010400.0,3.7163,3.7844,3.7087,3.7692,1010400.0
2009-02-04 09:50:00,4.97,4.98,4.95,4.97,831200.0,3.7617,3.7692,3.7465,3.7617,831200.0
2009-02-04 10:00:00,4.97,5.0,4.97,4.99,812200.0,3.7617,3.7844,3.7617,3.7768,812200.0
2009-02-04 10:10:00,4.98,5.0,4.97,4.97,762200.0,3.7692,3.7844,3.7617,3.7617,762200.0
2009-02-04 10:20:00,4.97,4.97,4.93,4.96,737600.0,3.7617,3.7617,3.7314,3.7541,737600.0
2009-02-04 10:30:00,4.95,5.0,4.95,4.98,2178000.0,3.7465,3.7844,3.7465,3.7692,2178000.0
2009-02-04 10:40:00,4.98,5.01,4.97,4.99,1512600.0,3.7692,3.7919,3.7617,3.7768,1512600.0
2009-02-04 10:50:00,4.99,5.03,4.98,5.03,1267200.0,3.7768,3.8071,3.7692,3.8071,1267200.0
2009-02-04 11:00:00,5.02,5.03,5.01,5.01,502200.0,3.7995,3.8071,3.7919,3.7919,502200.0
2009-02-04 11:10:00,5.01,5.02,4.99,4.99,673000.0,3.7919,3.7995,3.7768,3.7768,673000.0
2009-02-04 11:20:00,4.99,5.01,4.98,5.0,507000.0,3.7768,3.7919,3.7692,3.7844,507000.0
2009-02-04 11:30:00,5.0,5.02,5.0,5.0,285800.0,3.7844,3.7995,3.7844,3.7844,285800.0
2009-02-04 11:40:00,5.0,5.01,5.0,5.0,765400.0,3.7844,3.7919,3.7844,3.7844,765400.0
2009-02-04 11:50:00,5.0,5.0,4.97,4.98,622000.0,3.7844,3.7844,3.7617,3.7692,622000.0
2009-02-04 12:00:00,4.98,5.04,4.98,5.02,2124000.0,3.7692,3.8146,3.7692,3.7995,2124000.0
2009-02-04 12:10:00,5.02,5.02,5.0,5.01,418000.0,3.7995,3.7995,3.7844,3.7919,418000.0
2009-02-04 12:20:00,5.01,5.02,5.01,5.02,307400.0,3.7919,3.7995,3.7919,3.7995,307400.0
2009-02-04 12:30:00,5.02,5.02,5.0,5.01,92600.0,3.7995,3.7995,3.7844,3.7919,92600.0
2009-02-04 12:40:00,5.0,5.01,5.0,5.0,74800.0,3.7844,3.7919,3.7844,3.7844,74800.0
2009-02-04 12:50:00,5.01,5.01,5.0,5.0,524200.0,3.7919,3.7919,3.7844,3.7844,524200.0
2009-02-04 13:00:00,5.0,5.01,5.0,5.0,326400.0,3.7844,3.7919,3.7844,3.7844,326400.0
2009-02-04 13:10:00,5.0,5.0,4.97,4.97,321600.0,3.7844,3.7844,3.7617,3.7617,321600.0
2009-02-04 13:20:00,4.97,4.99,4.96,4.99,565600.0,3.7617,3.7768,3.7541,3.7768,565600.0
2009-02-04 13:30:00,4.98,4.99,4.95,4.95,251400.0,3.7692,3.7768,3.7465,3.7465,251400.0
2009-02-04 13:40:00,4.95,4.96,4.93,4.94,718800.0,3.7465,3.7541,3.7314,3.739,718800.0
2009-02-04 13:50:00,4.94,4.95,4.92,4.93,596000.0,3.739,3.7465,3.7238,3.7314,596000.0
2009-02-04 14:00:00,4.93,4.95,4.92,4.92,364000.0,3.7314,3.7465,3.7238,3.7238,364000.0
2009-02-04 14:10:00,4.92,4.93,4.92,4.92,303800.0,3.7238,3.7314,3.7238,3.7238,303800.0
2009-02-04 14:20:00,4.92,4.93,4.9,4.91,441800.0,3.7238,3.7314,3.7087,3.7163,441800.0
2009-02-04 14:30:00,4.9,4.93,4.9,4.93,326000.0,3.7087,3.7314,3.7087,3.7314,326000.0
2009-02-04 14:40:00,4.93,4.93,4.89,4.9,792400.0,3.7314,3.7314,3.7011,3.7087,792400.0
2009-02-04 14:50:00,4.9,4.92,4.87,4.91,1007000.0,3.7087,3.7238,3.686,3.7163,1007000.0
2009-02-04 15:00:00,4.91,4.92,4.89,4.91,668000.0,3.7163,3.7238,3.7011,3.7163,668000.0
2009-02-04 15:10:00,4.91,4.91,4.88,4.91,462800.0,3.7163,3.7163,3.6935,3.7163,462800.0
2009-02-04 15:20:00,4.9,4.91,4.88,4.9,490200.0,3.7087,3.7163,3.6935,3.7087,490200.0
2009-02-04 15:30:00,4.9,4.92,4.88,4.91,786200.0,3.7087,3.7238,3.6935,3.7163,786200.0
2009-02-04 15:40:00,4.92,4.92,4.9,4.9,344000.0,3.7238,3.7238,3.7087,3.7087,344000.0
2009-02-04 15:50:00,4.9,4.92,4.89,4.89,1368600.0,3.7087,3.7238,3.7011,3.7011,1368600.0
2009-02-05 09:30:00,4.83,4.9,4.78,4.9,599000.0,3.6557,3.7087,3.6179,3.7087,599000.0
2009-02-05 09:40:00,4.9,4.93,4.88,4.9,554000.0,3.7087,3.7314,3.6935,3.7087,554000.0
2009-02-05 09:50:00,4.9,4.9,4.86,4.88,646200.0,3.7087,3.7087,3.6784,3.6935,646200.0
2009-02-05 10:00:00,4.88,4.88,4.85,4.87,432800.0,3.6935,3.6935,3.6708,3.686,432800.0
2009-02-05 10:10:00,4.87,4.9,4.86,4.88,593400.0,3.686,3.7087,3.6784,3.6935,593400.0
2009-02-05 10:20:00,4.87,4.88,4.85,4.87,840800.0,3.686,3.6935,3.6708,3.686,840800.0
2009-02-05 10:30:00,4.87,4.89,4.85,4.87,836200.0,3.686,3.7011,3.6708,3.686,836200.0
2009-02-05 10:40:00,4.87,4.89,4.86,4.88,826400.0,3.686,3.7011,3.6784,3.6935,826400.0
2009-02-05 10:50:00,4.88,4.92,4.88,4.89,499800.0,3.6935,3.7238,3.6935,3.7011,499800.0
2009-02-05 11:00:00,4.89,4.93,4.89,4.91,995600.0,3.7011,3.7314,3.7011,3.7163,995600.0
2009-02-05 11:10:00,4.9,4.92,4.9,4.9,872800.0,3.7087,3.7238,3.7087,3.7087,872800.0
2009-02-05 11:20:00,4.9,4.91,4.89,4.89,722200.0,3.7087,3.7163,3.7011,3.7011,722200.0
2009-02-05 11:30:00,4.89,4.93,4.89,4.92,769200.0,3.7011,3.7314,3.7011,3.7238,769200.0
2009-02-05 11:40:00,4.92,4.95,4.91,4.95,292400.0,3.7238,3.7465,3.7163,3.7465,292400.0
2009-02-05 11:50:00,4.95,4.99,4.95,4.98,444400.0,3.7465,3.7768,3.7465,3.7692,444400.0
2009-02-05 12:00:00,4.98,5.03,4.98,5.02,526400.0,3.7692,3.8071,3.7692,3.7995,526400.0
2009-02-05 12:10:00,5.02,5.05,5.02,5.04,575400.0,3.7995,3.8222,3.7995,3.8146,575400.0
2009-02-05 12:20:00,5.04,5.05,5.02,5.02,427400.0,3.8146,3.8222,3.7995,3.7995,427400.0
2009-02-05 12:30:00,5.02,5.03,5.0,5.01,380200.0,3.7995,3.8071,3.7844,3.7919,380200.0
2009-02-05 12:40:00,5.01,5.05,5.01,5.04,594800.0,3.7919,3.8222,3.7919,3.8146,594800.0
2009-02-05 12:50:00,5.04,5.06,5.01,5.06,569200.0,3.8146,3.8298,3.7919,3.8298,569200.0
2009-02-05 13:00:00,5.06,5.07,5.05,5.07,652200.0,3.8298,3.8374,3.8222,3.8374,652200.0
2009-02-05 13:10:00,5.07,5.08,5.05,5.06,531400.0,3.8374,3.8449,3.8222,3.8298,531400.0
2009-02-05 13:20:00,5.06,5.06,5.05,5.05,521200.0,3.8298,3.8298,3.8222,3.8222,521200.0
2009-02-05 13:30:00,5.05,5.06,5.0,5.0,2529000.0,3.8222,3.8298,3.7844,3.7844,2529000.0
2009-02-05 13:40:00,5.0,5.01,4.99,5.0,3113400.0,3.7844,3.7919,3.7768,3.7844,3113400.0
2009-02-05 13:50:00,5.01,5.01,4.98,4.99,940800.0,3.7919,3.7919,3.7692,3.7768,940800.0
2009-02-05 14:00:00,4.99,5.01,4.97,5.0,1525000.0,3.7768,3.7919,3.7617,3.7844,1525000.0
2009-02-05 14:10:00,5.0,5.02,4.99,5.01,1557000.0,3.7844,3.7995,3.7768,3.7919,1557000.0
2009-02-05 14:20:00,5.01,5.03,5.0,5.03,800200.0,3.7919,3.8071,3.7844,3.8071,800200.0
2009-02-05 14:30:00,5.03,5.05,5.01,5.05,848200.0,3.8071,3.8222,3.7919,3.8222,848200.0
2009-02-05 14:40:00,5.05,5.06,5.03,5.04,688800.0,3.8222,3.8298,3.8071,3.8146,688800.0
2009-02-05 14:50:00,5.04,5.04,4.99,5.01,1175200.0,3.8146,3.8146,3.7768,3.7919,1175200.0
2009-02-05 15:00:00,5.0,5.03,4.98,5.02,1071200.0,3.7844,3.8071,3.7692,3.7995,1071200.0
2009-02-05 15:10:00,5.02,5.04,5.02,5.03,1277600.0,3.7995,3.8146,3.7995,3.8071,1277600.0
2009-02-05 15:20:00,5.03,5.07,5.03,5.06,690200.0,3.8071,3.8374,3.8071,3.8298,690200.0
2009-02-05 15:30:00,5.06,5.08,5.05,5.06,724800.0,3.8298,3.8449,3.8222,3.8298,724800.0
2009-02-05 15:40:00,5.06,5.09,5.05,5.07,1388400.0,3.8298,3.8525,3.8222,3.8374,1388400.0
2009-02-05 15:50:00,5.07,5.08,5.05,5.06,1397600.0,3.8374,3.8449,3.8222,3.8298,1397600.0
2009-02-06 09:30:00,5.04,5.21,4.98,5.18,930400.0,3.8146,3.9433,3.7692,3.9206,930400.0
2009-02-06 09:40:00,5.18,5.2,5.16,5.16,632600.0,3.9206,3.9357,3.9055,3.9055,632600.0
2009-02-06 09:50:00,5.16,5.18,5.13,5.17,850000.0,3.9055,3.9206,3.8828,3.913,850000.0
2009-02-06 10:00:00,5.17,5.18,5.15,5.16,851000.0,3.913,3.9206,3.8979,3.9055,851000.0
2009-02-06 10:10:00,5.16,5.18,5.16,5.17,551000.0,3.9055,3.9206,3.9055,3.913,551000.0
2009-02-06 10:20:00,5.18,5.18,5.15,5.18,562400.0,3.9206,3.9206,3.8979,3.9206,562400.0
2009-02-06 10:30:00,5.18,5.24,5.17,5.22,1208400.0,3.9206,3.966,3.913,3.9509,1208400.0
2009-02-06 10:40:00,5.21,5.24,5.18,5.24,369400.0,3.9433,3.966,3.9206,3.966,369400.0
2009-02-06 10:50:00,5.24,5.24,5.22,5.23,344800.0,3.966,3.966,3.9509,3.9585,344800.0
2009-02-06 11:00:00,5.22,5.25,5.22,5.25,454200.0,3.9509,3.9736,3.9509,3.9736,454200.0
2009-02-06 11:10:00,5.25,5.28,5.24,5.28,761600.0,3.9736,3.9963,3.966,3.9963,761600.0
2009-02-06 11:20:00,5.27,5.28,5.25,5.26,346000.0,3.9887,3.9963,3.9736,3.9812,346000.0
2009-02-06 11:30:00,5.26,5.28,5.25,5.25,571600.0,3.9812,3.9963,3.9736,3.9736,571600.0
2009-02-06 11:40:00,5.25,5.28,5.25,5.28,363600.0,3.9736,3.9963,3.9736,3.9963,363600.0
2009-02-06 11:50:00,5.28,5.3,5.27,5.29,303400.0,3.9963,4.0114,3.9887,4.0039,303400.0
2009-02-06 12:00:00,5.29,5.29,5.27,5.27,324000.0,4.0039,4.0039,3.9887,3.9887,324000.0
2009-02-06 12:10:00,5.27,5.28,5.25,5.25,429800.0,3.9887,3.9963,3.9736,3.9736,429800.0
2009-02-06 12:20:00,5.26,5.27,5.24,5.24,358600.0,3.9812,3.9887,3.966,3.966,358600.0
2009-02-06 12:30:00,5.24,5.28,5.24,5.27,807600.0,3.966,3.9963,3.966,3.9887,807600.0
2009-02-06 12:40:00,5.27,5.29,5.27,5.28,590400.0,3.9887,4.0039,3.9887,3.9963,590400.0
2009-02-06 12:50:00,5.27,5.28,5.27,5.27,159000.0,3.9887,3.9963,3.9887,3.9887,159000.0
2009-02-06 13:00:00,5.27,5.29,5.26,5.29,439800.0,3.9887,4.0039,3.9812,4.0039,439800.0
2009-02-06 13:10:00,5.29,5.32,5.28,5.31,906400.0,4.0039,4.0266,3.9963,4.019,906400.0
2009-02-06 13:20:00,5.31,5.32,5.29,5.3,700600.0,4.019,4.0266,4.0039,4.0114,700600.0
2009-02-06 13:30:00,5.29,5.3,5.28,5.28,483800.0,4.0039,4.0114,3.9963,3.9963,483800.0
2009-02-06 13:40:00,5.28,5.28,5.27,5.28,276000.0,3.9963,3.9963,3.9887,3.9963,276000.0
2009-02-06 13:50:00,5.27,5.29,5.27,5.28,227200.0,3.9887,4.0039,3.9887,3.9963,227200.0
2009-02-06 14:00:00,5.28,5.29,5.26,5.26,503000.0,3.9963,4.0039,3.9812,3.9812,503000.0
2009-02-06 14:10:00,5.27,5.29,5.26,5.27,512800.0,3.9887,4.0039,3.9812,3.9887,512800.0
2009-02-06 14:20:00,5.27,5.29,5.26,5.28,418600.0,3.9887,4.0039,3.9812,3.9963,418600.0
2009-02-06 14:30:00,5.28,5.31,5.28,5.29,358400.0,3.9963,4.019,3.9963,4.0039,358400.0
2009-02-06 14:40:00,5.29,5.3,5.27,5.28,410200.0,4.0039,4.0114,3.9887,3.9963,410200.0
2009-02-06 14:50:00,5.28,5.28,5.25,5.28,514000.0,3.9963,3.9963,3.9736,3.9963,514000.0
2009-02-06 15:00:00,5.28,5.28,5.23,5.23,481400.0,3.9963,3.9963,3.9585,3.9585,481400.0
2009-02-06 15:10:00,5.23,5.25,5.21,5.25,901600.0,3.9585,3.9736,3.9433,3.9736,901600.0
2009-02-06 15:20:00,5.24,5.27,5.24,5.26,737000.0,3.966,3.9887,3.966,3.9812,737000.0
2009-02-06 15:30:00,5.26,5.27,5.25,5.26,550400.0,3.9812,3.9887,3.9736,3.9812,550400.0
2009-02-06 15:40:00,5.27,5.28,5.26,5.27,885800.0,3.9887,3.9963,3.9812,3.9887,885800.0
2009-02-06 15:50:00,5.27,5.28,5.25,5.27,1978800.0,3.9887,3.9963,3.9736,3.9887,1978800.0
2009-02-09 09:30:00,5.2,5.25,5.18,5.18,485800.0,3.9357,3.9736,3.9206,3.9206,485800.0
2009-02-09 09:40:00,5.18,5.24,5.18,5.19,566000.0,3.9206,3.966,3.9206,3.9282,566000.0
2009-02-09 09:50:00,5.2,5.2,5.16,5.17,490000.0,3.9357,3.9357,3.9055,3.913,490000.0
2009-02-09 10:00:00,5.17,5.17,5.11,5.13,645800.0,3.913,3.913,3.8676,3.8828,645800.0
2009-02-09 10:10:00,5.13,5.15,5.12,5.15,455800.0,3.8828,3.8979,3.8752,3.8979,455800.0
2009-02-09 10:20:00,5.15,5.15,5.13,5.13,316800.0,3.8979,3.8979,3.8828,3.8828,316800.0
2009-02-09 10:30:00,5.14,5.17,5.13,5.17,304800.0,3.8903,3.913,3.8828,3.913,304800.0
2009-02-09 10:40:00,5.17,5.23,5.17,5.22,611200.0,3.913,3.9585,3.913,3.9509,611200.0
2009-02-09 10:50:00,5.22,5.26,5.21,5.25,451600.0,3.9509,3.9812,3.9433,3.9736,451600.0
2009-02-09 11:00:00,5.25,5.26,5.22,5.24,282600.0,3.9736,3.9812,3.9509,3.966,282600.0
2009-02-09 11:10:00,5.24,5.25,5.23,5.23,137600.0,3.966,3.9736,3.9585,3.9585,137600.0
2009-02-09 11:20:00,5.23,5.27,5.23,5.26,324800.0,3.9585,3.9887,3.9585,3.9812,324800.0
2009-02-09 11:30:00,5.26,5.27,5.25,5.27,343600.0,3.9812,3.9887,3.9736,3.9887,343600.0
2009-02-09 11:40:00,5.27,5.27,5.24,5.25,212400.0,3.9887,3.9887,3.966,3.9736,212400.0
2009-02-09 11:50:00,5.25,5.26,5.25,5.26,151600.0,3.9736,3.9812,3.9736,3.9812,151600.0
2009-02-09 12:00:00,5.26,5.26,5.25,5.26,136600.0,3.9812,3.9812,3.9736,3.9812,136600.0
2009-02-09 12:10:00,5.26,5.29,5.24,5.28,640200.0,3.9812,4.0039,3.966,3.9963,640200.0
2009-02-09 12:20:00,5.29,5.32,5.28,5.31,575200.0,4.0039,4.0266,3.9963,4.019,575200.0
2009-02-09 12:30:00,5.31,5.32,5.3,5.31,221600.0,4.019,4.0266,4.0114,4.019,221600.0
2009-02-09 12:40:00,5.31,5.33,5.3,5.33,814200.0,4.019,4.0341,4.0114,4.0341,814200.0
2009-02-09 12:50:00,5.33,5.34,5.29,5.33,311200.0,4.0341,4.0417,4.0039,4.0341,311200.0
2009-02-09 13:00:00,5.33,5.34,5.33,5.33,173600.0,4.0341,4.0417,4.0341,4.0341,173600.0
2009-02-09 13:10:00,5.33,5.36,5.33,5.35,477600.0,4.0341,4.0568,4.0341,4.0493,477600.0
2009-02-09 13:20:00,5.35,5.35,5.34,5.35,171400.0,4.0493,4.0493,4.0417,4.0493,171400.0
2009-02-09 13:30:00,5.35,5.35,5.32,5.34,541200.0,4.0493,4.0493,4.0266,4.0417,541200.0
2009-02-09 13:40:00,5.34,5.34,5.33,5.33,252200.0,4.0417,4.0417,4.0341,4.0341,252200.0
2009-02-09 13:50:00,5.33,5.34,5.33,5.34,224400.0,4.0341,4.0417,4.0341,4.0417,224400.0
2009-02-09 14:00:00,5.34,5.35,5.33,5.34,142200.0,4.0417,4.0493,4.0341,4.0417,142200.0
2009-02-09 14:10:00,5.34,5.34,5.32,5.34,819000.0,4.0417,4.0417,4.0266,4.0417,819000.0
2009-02-09 14:20:00,5.33,5.35,5.3,5.31,558400.0,4.0341,4.0493,4.0114,4.019,558400.0
2009-02-09 14:30:00,5.31,5.33,5.3,5.33,563800.0,4.019,4.0341,4.0114,4.0341,563800.0
2009-02-09 14:40:00,5.33,5.33,5.3,5.32,796600.0,4.0341,4.0341,4.0114,4.0266,796600.0
2009-02-09 14:50:00,5.33,5.34,5.32,5.33,670000.0,4.0341,4.0417,4.0266,4.0341,670000.0
2009-02-09 15:00:00,5.34,5.36,5.33,5.34,1022200.0,4.0417,4.0568,4.0341,4.0417,1022200.0
2009-02-09 15:10:00,5.34,5.37,5.34,5.35,703800.0,4.0417,4.0644,4.0417,4.0493,703800.0
2009-02-09 15:20:00,5.35,5.38,5.35,5.38,430200.0,4.0493,4.072,4.0493,4.072,430200.0
2009-02-09 15:30:00,5.38,5.39,5.37,5.37,726000.0,4.072,4.0796,4.0644,4.0644,726000.0
2009-02-09 15:40:00,5.38,5.39,5.36,5.38,1027600.0,4.072,4.0796,4.0568,4.072,1027600.0
2009-02-09 15:50:00,5.39,5.39,5.36,5.36,1162600.0,4.0796,4.0796,4.0568,4.0568,1162600.0
2009-02-10 09:30:00,5.32,5.34,5.24,5.33,554000.0,4.0266,4.0417,3.966,4.0341,554000.0
2009-02-10 09:40:00,5.33,5.35,5.3,5.34,438400.0,4.0341,4.0493,4.0114,4.0417,438400.0
2009-02-10 09:50:00,5.34,5.35,5.29,5.3,596800.0,4.0417,4.0493,4.0039,4.0114,596800.0
2009-02-10 10:00:00,5.29,5.3,5.28,5.29,850600.0,4.0039,4.0114,3.9963,4.0039,850600.0
2009-02-10 10:10:00,5.29,5.29,5.23,5.23,692600.0,4.0039,4.0039,3.9585,3.9585,692600.0
2009-02-10 10:20:00,5.23,5.23,5.15,5.15,1143200.0,3.9585,3.9585,3.8979,3.8979,1143200.0
2009-02-10 10:30:00,5.15,5.2,5.14,5.2,1527800.0,3.8979,3.9357,3.8903,3.9357,1527800.0
2009-02-10 10:40:00,5.2,5.21,5.17,5.19,822800.0,3.9357,3.9433,3.913,3.9282,822800.0
2009-02-10 10:50:00,5.2,5.2,5.16,5.17,840400.0,3.9357,3.9357,3.9055,3.913,840400.0
2009-02-10 11:00:00,5.17,5.2,5.07,5.09,1407200.0,3.913,3.9357,3.8374,3.8525,1407200.0
2009-02-10 11:10:00,5.1,5.12,5.06,5.1,965800.0,3.8601,3.8752,3.8298,3.8601,965800.0
2009-02-10 11:20:00,5.11,5.13,5.09,5.12,828200.0,3.8676,3.8828,3.8525,3.8752,828200.0
2009-02-10 11:30:00,5.11,5.11,5.0,5.02,1132400.0,3.8676,3.8676,3.7844,3.7995,1132400.0
2009-02-10 11:40:00,5.02,5.05,5.0,5.03,855400.0,3.7995,3.8222,3.7844,3.8071,855400.0
2009-02-10 11:50:00,5.03,5.03,4.98,4.99,1172600.0,3.8071,3.8071,3.7692,3.7768,1172600.0
2009-02-10 12:00:00,5.0,5.02,4.98,5.01,1556000.0,3.7844,3.7995,3.7692,3.7919,1556000.0
2009-02-10 12:10:00,5.01,5.03,5.01,5.01,431600.0,3.7919,3.8071,3.7919,3.7919,431600.0
2009-02-10 12:20:00,5.01,5.02,4.98,4.99,468800.0,3.7919,3.7995,3.7692,3.7768,468800.0
2009-02-10 12:30:00,4.99,5.0,4.96,4.99,545000.0,3.7768,3.7844,3.7541,3.7768,545000.0
2009-02-10 12:40:00,4.99,5.0,4.98,4.99,290800.0,3.7768,3.7844,3.7692,3.7768,290800.0
2009-02-10 12:50:00,5.0,5.01,4.99,4.99,208000.0,3.7844,3.7919,3.7768,3.7768,208000.0
2009-02-10 13:00:00,4.99,5.01,4.98,5.0,757400.0,3.7768,3.7919,3.7692,3.7844,757400.0
2009-02-10 13:10:00,5.0,5.01,4.99,5.0,750400.0,3.7844,3.7919,3.7768,3.7844,750400.0
2009-02-10 13:20:00,5.0,5.02,4.98,5.02,1437400.0,3.7844,3.7995,3.7692,3.7995,1437400.0
2009-02-10 13:30:00,5.02,5.04,5.01,5.02,533000.0,3.7995,3.8146,3.7919,3.7995,533000.0
2009-02-10 13:40:00,5.02,5.02,5.0,5.02,509000.0,3.7995,3.7995,3.7844,3.7995,509000.0
2009-02-10 13:50:00,5.02,5.03,5.01,5.02,675600.0,3.7995,3.8071,3.7919,3.7995,675600.0
2009-02-10 14:00:00,5.02,5.05,5.01,5.03,540600.0,3.7995,3.8222,3.7919,3.8071,540600.0
2009-02-10 14:10:00,5.03,5.04,5.02,5.03,657800.0,3.8071,3.8146,3.7995,3.8071,657800.0
2009-02-10 14:20:00,5.03,5.03,5.0,5.0,922600.0,3.8071,3.8071,3.7844,3.7844,922600.0
2009-02-10 14:30:00,5.0,5.01,4.98,5.0,622600.0,3.7844,3.7919,3.7692,3.7844,622600.0
2009-02-10 14:40:00,5.0,5.02,4.99,5.0,546000.0,3.7844,3.7995,3.7768,3.7844,546000.0
2009-02-10 14:50:00,5.0,5.01,4.97,4.98,695400.0,3.7844,3.7919,3.7617,3.7692,695400.0
2009-02-10 15:00:00,4.98,5.01,4.97,5.01,546200.0,3.7692,3.7919,3.7617,3.7919,546200.0
2009-02-10 15:10:00,5.01,5.01,4.98,4.98,914200.0,3.7919,3.7919,3.7692,3.7692,914200.0
2009-02-10 15:20:00,4.98,5.0,4.96,4.99,720200.0,3.7692,3.7844,3.7541,3.7768,720200.0
2009-02-10 15:30:00,4.99,5.01,4.96,4.97,1552800.0,3.7768,3.7919,3.7541,3.7617,1552800.0
2009-02-10 15:40:00,4.97,5.0,4.95,4.99,1677800.0,3.7617,3.7844,3.7465,3.7768,1677800.0
2009-02-10 15:50:00,4.99,5.0,4.95,4.96,2866000.0,3.7768,3.7844,3.7465,3.7541,2866000.0
2009-02-11 09:30:00,4.98,5.03,4.97,5.0,450600.0,3.7692,3.8071,3.7617,3.7844,450600.0
2009-02-11 09:40:00,5.0,5.0,4.98,5.0,952800.0,3.7844,3.7844,3.7692,3.7844,952800.0
2009-02-11 09:50:00,5.0,5.03,5.0,5.0,745800.0,3.7844,3.8071,3.7844,3.7844,745800.0
2009-02-11 10:00:00,5.0,5.01,4.95,4.96,682800.0,3.7844,3.7919,3.7465,3.7541,682800.0
2009-02-11 10:10:00,4.96,4.97,4.91,4.92,913400.0,3.7541,3.7617,3.7163,3.7238,913400.0
2009-02-11 10:20:00,4.91,4.93,4.89,4.9,327000.0,3.7163,3.7314,3.7011,3.7087,327000.0
2009-02-11 10:30:00,4.9,4.9,4.86,4.88,552600.0,3.7087,3.7087,3.6784,3.6935,552600.0
2009-02-11 10:40:00,4.88,4.98,4.88,4.97,1336800.0,3.6935,3.7692,3.6935,3.7617,1336800.0
2009-02-11 10:50:00,4.97,4.99,4.97,4.98,481200.0,3.7617,3.7768,3.7617,3.7692,481200.0
2009-02-11 11:00:00,4.98,4.99,4.97,4.97,350800.0,3.7692,3.7768,3.7617,3.7617,350800.0
2009-02-11 11:10:00,4.97,5.03,4.97,5.0,809800.0,3.7617,3.8071,3.7617,3.7844,809800.0
2009-02-11 11:20:00,5.0,5.02,4.99,5.01,845600.0,3.7844,3.7995,3.7768,3.7919,845600.0
2009-02-11 11:30:00,5.01,5.04,5.01,5.01,346000.0,3.7919,3.8146,3.7919,3.7919,346000.0
2009-02-11 11:40:00,5.01,5.03,4.99,5.0,715000.0,3.7919,3.8071,3.7768,3.7844,715000.0
2009-02-11 11:50:00,5.0,5.02,5.0,5.01,282200.0,3.7844,3.7995,3.7844,3.7919,282200.0
2009-02-11 12:00:00,5.01,5.03,5.0,5.02,148000.0,3.7919,3.8071,3.7844,3.7995,148000.0
2009-02-11 12:10:00,5.02,5.03,5.0,5.01,709800.0,3.7995,3.8071,3.7844,3.7919,709800.0
2009-02-11 12:20:00,5.01,5.03,5.0,5.02,530000.0,3.7919,3.8071,3.7844,3.7995,530000.0
2009-02-11 12:30:00,5.02,5.03,5.0,5.03,349200.0,3.7995,3.8071,3.7844,3.8071,349200.0
2009-02-11 12:40:00,5.03,5.04,5.02,5.03,369600.0,3.8071,3.8146,3.7995,3.8071,369600.0
2009-02-11 12:50:00,5.03,5.03,5.0,5.0,182200.0,3.8071,3.8071,3.7844,3.7844,182200.0
2009-02-11 13:00:00,5.0,5.01,4.99,5.0,771000.0,3.7844,3.7919,3.7768,3.7844,771000.0
2009-02-11 13:10:00,5.0,5.03,5.0,5.01,244000.0,3.7844,3.8071,3.7844,3.7919,244000.0
2009-02-11 13:20:00,5.01,5.03,5.0,5.01,158200.0,3.7919,3.8071,3.7844,3.7919,158200.0
2009-02-11 13:30:00,5.01,5.01,4.99,5.0,473800.0,3.7919,3.7919,3.7768,3.7844,473800.0
2009-02-11 13:40:00,5.0,5.0,4.95,4.96,642800.0,3.7844,3.7844,3.7465,3.7541,642800.0
2009-02-11 13:50:00,4.96,4.97,4.96,4.96,152000.0,3.7541,3.7617,3.7541,3.7541,152000.0
2009-02-11 14:00:00,4.96,4.97,4.95,4.96,148800.0,3.7541,3.7617,3.7465,3.7541,148800.0
2009-02-11 14:10:00,4.97,4.97,4.92,4.94,548800.0,3.7617,3.7617,3.7238,3.739,548800.0
2009-02-11 14:20:00,4.94,4.99,4.93,4.97,821200.0,3.739,3.7768,3.7314,3.7617,821200.0
2009-02-11 14:30:00,4.97,5.0,4.96,4.99,822800.0,3.7617,3.7844,3.7541,3.7768,822800.0
2009-02-11 14:40:00,4.99,5.0,4.99,4.99,298800.0,3.7768,3.7844,3.7768,3.7768,298800.0
2009-02-11 14:50:00,4.99,5.05,4.99,5.04,881000.0,3.7768,3.8222,3.7768,3.8146,881000.0
2009-02-11 15:00:00,5.04,5.05,5.01,5.02,747600.0,3.8146,3.8222,3.7919,3.7995,747600.0
2009-02-11 15:10:00,5.02,5.05,5.01,5.02,292000.0,3.7995,3.8222,3.7919,3.7995,292000.0
2009-02-11 15:20:00,5.02,5.02,5.0,5.01,364400.0,3.7995,3.7995,3.7844,3.7919,364400.0
2009-02-11 15:30:00,5.0,5.02,4.97,4.98,755000.0,3.7844,3.7995,3.7617,3.7692,755000.0
2009-02-11 15:40:00,4.98,4.99,4.96,4.98,837600.0,3.7692,3.7768,3.7541,3.7692,837600.0
2009-02-11 15:50:00,4.98,5.0,4.98,4.99,1078400.0,3.7692,3.7844,3.7692,3.7768,1078400.0
2009-02-12 09:30:00,4.94,5.0,4.91,4.97,490000.0,3.739,3.7844,3.7163,3.7617,490000.0
2009-02-12 09:40:00,4.97,5.01,4.95,4.98,802800.0,3.7617,3.7919,3.7465,3.7692,802800.0
2009-02-12 09:50:00,4.98,4.98,4.92,4.94,644400.0,3.7692,3.7692,3.7238,3.739,644400.0
2009-02-12 10:00:00,4.93,4.97,4.9,4.97,636800.0,3.7314,3.7617,3.7087,3.7617,636800.0
2009-02-12 10:10:00,4.96,4.97,4.92,4.92,396400.0,3.7541,3.7617,3.7238,3.7238,396400.0
2009-02-12 10:20:00,4.92,4.97,4.91,4.95,441800.0,3.7238,3.7617,3.7163,3.7465,441800.0
2009-02-12 10:30:00,4.95,4.95,4.91,4.92,300200.0,3.7465,3.7465,3.7163,3.7238,300200.0
2009-02-12 10:40:00,4.92,4.96,4.9,4.95,316400.0,3.7238,3.7541,3.7087,3.7465,316400.0
2009-02-12 10:50:00,4.95,4.96,4.92,4.93,1023600.0,3.7465,3.7541,3.7238,3.7314,1023600.0
2009-02-12 11:00:00,4.93,4.95,4.9,4.93,581600.0,3.7314,3.7465,3.7087,3.7314,581600.0
2009-02-12 11:10:00,4.93,4.94,4.88,4.89,1168600.0,3.7314,3.739,3.6935,3.7011,1168600.0
2009-02-12 11:20:00,4.89,4.94,4.87,4.93,1153600.0,3.7011,3.739,3.686,3.7314,1153600.0
2009-02-12 11:30:00,4.93,4.95,4.92,4.93,505000.0,3.7314,3.7465,3.7238,3.7314,505000.0
2009-02-12 11:40:00,4.93,4.99,4.93,4.98,582200.0,3.7314,3.7768,3.7314,3.7692,582200.0
2009-02-12 11:50:00,4.98,4.99,4.97,4.98,510000.0,3.7692,3.7768,3.7617,3.7692,510000.0
2009-02-12 12:00:00,4.97,5.01,4.97,5.0,390200.0,3.7617,3.7919,3.7617,3.7844,390200.0
2009-02-12 12:10:00,5.01,5.01,4.99,5.0,215800.0,3.7919,3.7919,3.7768,3.7844,215800.0
2009-02-12 12:20:00,5.0,5.05,5.0,5.02,378000.0,3.7844,3.8222,3.7844,3.7995,378000.0
2009-02-12 12:30:00,5.02,5.03,5.0,5.0,142400.0,3.7995,3.8071,3.7844,3.7844,142400.0
2009-02-12 12:40:00,5.0,5.0,4.98,4.99,156200.0,3.7844,3.7844,3.7692,3.7768,156200.0
2009-02-12 12:50:00,4.99,4.99,4.98,4.98,153600.0,3.7768,3.7768,3.7692,3.7692,153600.0
2009-02-12 13:00:00,4.98,4.98,4.95,4.97,203600.0,3.7692,3.7692,3.7465,3.7617,203600.0
2009-02-12 13:10:00,4.97,4.98,4.94,4.95,390000.0,3.7617,3.7692,3.739,3.7465,390000.0
2009-02-12 13:20:00,4.95,4.96,4.93,4.94,390400.0,3.7465,3.7541,3.7314,3.739,390400.0
2009-02-12 13:30:00,4.94,4.95,4.92,4.92,287000.0,3.739,3.7465,3.7238,3.7238,287000.0
2009-02-12 13:40:00,4.92,4.93,4.92,4.93,173000.0,3.7238,3.7314,3.7238,3.7314,173000.0
2009-02-12 13:50:00,4.93,4.96,4.93,4.96,229200.0,3.7314,3.7541,3.7314,3.7541,229200.0
2009-02-12 14:00:00,4.96,4.96,4.93,4.93,326600.0,3.7541,3.7541,3.7314,3.7314,326600.0
2009-02-12 14:10:00,4.93,4.97,4.93,4.95,403000.0,3.7314,3.7617,3.7314,3.7465,403000.0
2009-02-12 14:20:00,4.95,4.96,4.93,4.95,390200.0,3.7465,3.7541,3.7314,3.7465,390200.0
2009-02-12 14:30:00,4.95,4.96,4.93,4.95,1714200.0,3.7465,3.7541,3.7314,3.7465,1714200.0
2009-02-12 14:40:00,4.94,4.95,4.91,4.93,439600.0,3.739,3.7465,3.7163,3.7314,439600.0
2009-02-12 14:50:00,4.93,4.93,4.91,4.93,524200.0,3.7314,3.7314,3.7163,3.7314,524200.0
2009-02-12 15:00:00,4.93,4.93,4.91,4.93,590200.0,3.7314,3.7314,3.7163,3.7314,590200.0
2009-02-12 15:10:00,4.93,4.98,4.92,4.97,746200.0,3.7314,3.7692,3.7238,3.7617,746200.0
2009-02-12 15:20:00,4.97,5.04,4.96,5.04,1085600.0,3.7617,3.8146,3.7541,3.8146,1085600.0
2009-02-12 15:30:00,5.04,5.04,5.0,5.02,928600.0,3.8146,3.8146,3.7844,3.7995,928600.0
2009-02-12 15:40:00,5.02,5.09,5.02,5.07,1387400.0,3.7995,3.8525,3.7995,3.8374,1387400.0
2009-02-12 15:50:00,5.07,5.09,5.06,5.09,1429200.0,3.8374,3.8525,3.8298,3.8525,1429200.0
2009-02-13 09:30:00,5.09,5.09,5.02,5.02,432000.0,3.8525,3.8525,3.7995,3.7995,432000.0
2009-02-13 09:40:00,5.02,5.03,4.98,5.0,529000.0,3.7995,3.8071,3.7692,3.7844,529000.0
2009-02-13 09:50:00,5.0,5.03,4.98,5.03,493400.0,3.7844,3.8071,3.7692,3.8071,493400.0
2009-02-13 10:00:00,5.03,5.05,5.02,5.04,440200.0,3.8071,3.8222,3.7995,3.8146,440200.0
2009-02-13 10:10:00,5.04,5.07,5.03,5.06,1318000.0,3.8146,3.8374,3.8071,3.8298,1318000.0
2009-02-13 10:20:00,5.06,5.1,5.06,5.1,340600.0,3.8298,3.8601,3.8298,3.8601,340600.0
2009-02-13 10:30:00,5.1,5.15,5.1,5.14,504600.0,3.8601,3.8979,3.8601,3.8903,504600.0
2009-02-13 10:40:00,5.14,5.14,5.09,5.1,341600.0,3.8903,3.8903,3.8525,3.8601,341600.0
2009-02-13 10:50:00,5.1,5.13,5.1,5.12,208400.0,3.8601,3.8828,3.8601,3.8752,208400.0
2009-02-13 11:00:00,5.12,5.12,5.09,5.1,281400.0,3.8752,3.8752,3.8525,3.8601,281400.0
2009-02-13 11:10:00,5.1,5.1,5.08,5.08,227000.0,3.8601,3.8601,3.8449,3.8449,227000.0
2009-02-13 11:20:00,5.08,5.08,5.04,5.06,206200.0,3.8449,3.8449,3.8146,3.8298,206200.0
2009-02-13 11:30:00,5.06,5.09,5.06,5.09,237000.0,3.8298,3.8525,3.8298,3.8525,237000.0
2009-02-13 11:40:00,5.08,5.08,5.06,5.07,587600.0,3.8449,3.8449,3.8298,3.8374,587600.0
2009-02-13 11:50:00,5.07,5.09,5.07,5.07,594800.0,3.8374,3.8525,3.8374,3.8374,594800.0
2009-02-13 12:00:00,5.07,5.1,5.07,5.07,253000.0,3.8374,3.8601,3.8374,3.8374,253000.0
2009-02-13 12:10:00,5.07,5.09,5.05,5.06,240000.0,3.8374,3.8525,3.8222,3.8298,240000.0
2009-02-13 12:20:00,5.05,5.07,5.05,5.07,125200.0,3.8222,3.8374,3.8222,3.8374,125200.0
2009-02-13 12:30:00,5.07,5.08,5.06,5.06,118200.0,3.8374,3.8449,3.8298,3.8298,118200.0
2009-02-13 12:40:00,5.06,5.06,5.03,5.04,268800.0,3.8298,3.8298,3.8071,3.8146,268800.0
2009-02-13 12:50:00,5.04,5.04,5.01,5.03,163200.0,3.8146,3.8146,3.7919,3.8071,163200.0
2009-02-13 13:00:00,5.02,5.04,5.02,5.04,110400.0,3.7995,3.8146,3.7995,3.8146,110400.0
2009-02-13 13:10:00,5.04,5.05,5.02,5.04,308000.0,3.8146,3.8222,3.7995,3.8146,308000.0
2009-02-13 13:20:00,5.05,5.07,5.05,5.06,161600.0,3.8222,3.8374,3.8222,3.8298,161600.0
2009-02-13 13:30:00,5.06,5.08,5.05,5.07,300200.0,3.8298,3.8449,3.8222,3.8374,300200.0
2009-02-13 13:40:00,5.07,5.11,5.06,5.1,319000.0,3.8374,3.8676,3.8298,3.8601,319000.0
2009-02-13 13:50:00,5.1,5.12,5.09,5.1,260600.0,3.8601,3.8752,3.8525,3.8601,260600.0
2009-02-13 14:00:00,5.1,5.12,5.08,5.09,350600.0,3.8601,3.8752,3.8449,3.8525,350600.0
2009-02-13 14:10:00,5.09,5.1,5.08,5.1,263600.0,3.8525,3.8601,3.8449,3.8601,263600.0
2009-02-13 14:20:00,5.1,5.11,5.09,5.1,260000.0,3.8601,3.8676,3.8525,3.8601,260000.0
2009-02-13 14:30:00,5.1,5.1,5.07,5.1,793000.0,3.8601,3.8601,3.8374,3.8601,793000.0
2009-02-13 14:40:00,5.1,5.12,5.08,5.11,962600.0,3.8601,3.8752,3.8449,3.8676,962600.0
2009-02-13 14:50:00,5.11,5.12,5.08,5.08,908200.0,3.8676,3.8752,3.8449,3.8449,908200.0
2009-02-13 15:00:00,5.09,5.1,5.06,5.07,709400.0,3.8525,3.8601,3.8298,3.8374,709400.0
2009-02-13 15:10:00,5.08,5.08,5.05,5.07,635800.0,3.8449,3.8449,3.8222,3.8374,635800.0
2009-02-13 15:20:00,5.06,5.09,5.06,5.08,458000.0,3.8298,3.8525,3.8298,3.8449,458000.0
2009-02-13 15:30:00,5.09,5.1,5.07,5.08,735600.0,3.8525,3.8601,3.8374,3.8449,735600.0
2009-02-13 15:40:00,5.07,5.09,5.06,5.09,714000.0,3.8374,3.8525,3.8298,3.8525,714000.0
2009-02-13 15:50:00,5.09,5.09,5.05,5.06,855200.0,3.8525,3.8525,3.8222,3.8298,855200.0
2009-02-17 09:30:00,4.85,4.89,4.78,4.79,1687600.0,3.6708,3.7011,3.6179,3.6254,1687600.0
2009-02-17 09:40:00,4.79,4.81,4.7,4.71,2030600.0,3.6254,3.6406,3.5573,3.5649,2030600.0
2009-02-17 09:50:00,4.7,4.77,4.67,4.76,1468600.0,3.5573,3.6103,3.5346,3.6027,1468600.0
2009-02-17 10:00:00,4.76,4.76,4.73,4.75,1178800.0,3.6027,3.6027,3.58,3.5952,1178800.0
2009-02-17 10:10:00,4.75,4.79,4.74,4.75,944400.0,3.5952,3.6254,3.5876,3.5952,944400.0
2009-02-17 10:20:00,4.76,4.77,4.75,4.76,706600.0,3.6027,3.6103,3.5952,3.6027,706600.0
2009-02-17 10:30:00,4.76,4.79,4.74,4.76,1066000.0,3.6027,3.6254,3.5876,3.6027,1066000.0
2009-02-17 10:40:00,4.76,4.8,4.76,4.8,561800.0,3.6027,3.633,3.6027,3.633,561800.0
2009-02-17 10:50:00,4.79,4.83,4.79,4.8,687000.0,3.6254,3.6557,3.6254,3.633,687000.0
2009-02-17 11:00:00,4.8,4.82,4.78,4.82,1193800.0,3.633,3.6481,3.6179,3.6481,1193800.0
2009-02-17 11:10:00,4.82,4.84,4.8,4.83,1393200.0,3.6481,3.6633,3.633,3.6557,1393200.0
2009-02-17 11:20:00,4.83,4.84,4.81,4.82,452000.0,3.6557,3.6633,3.6406,3.6481,452000.0
2009-02-17 11:30:00,4.82,4.82,4.77,4.78,433400.0,3.6481,3.6481,3.6103,3.6179,433400.0
2009-02-17 11:40:00,4.78,4.8,4.77,4.77,472800.0,3.6179,3.633,3.6103,3.6103,472800.0
2009-02-17 11:50:00,4.77,4.79,4.74,4.78,763200.0,3.6103,3.6254,3.5876,3.6179,763200.0
2009-02-17 12:00:00,4.78,4.82,4.78,4.81,702200.0,3.6179,3.6481,3.6179,3.6406,702200.0
2009-02-17 12:10:00,4.81,4.83,4.8,4.8,419400.0,3.6406,3.6557,3.633,3.633,419400.0
2009-02-17 12:20:00,4.81,4.82,4.79,4.82,512600.0,3.6406,3.6481,3.6254,3.6481,512600.0
2009-02-17 12:30:00,4.82,4.83,4.81,4.82,251200.0,3.6481,3.6557,3.6406,3.6481,251200.0
2009-02-17 12:40:00,4.82,4.83,4.81,4.82,337800.0,3.6481,3.6557,3.6406,3.6481,337800.0
2009-02-17 12:50:00,4.82,4.84,4.82,4.83,485200.0,3.6481,3.6633,3.6481,3.6557,485200.0
2009-02-17 13:00:00,4.84,4.84,4.82,4.82,457000.0,3.6633,3.6633,3.6481,3.6481,457000.0
2009-02-17 13:10:00,4.83,4.83,4.82,4.82,310800.0,3.6557,3.6557,3.6481,3.6481,310800.0
2009-02-17 13:20:00,4.82,4.82,4.8,4.81,244200.0,3.6481,3.6481,3.633,3.6406,244200.0
2009-02-17 13:30:00,4.81,4.84,4.8,4.83,378600.0,3.6406,3.6633,3.633,3.6557,378600.0
2009-02-17 13:40:00,4.83,4.86,4.82,4.85,637200.0,3.6557,3.6784,3.6481,3.6708,637200.0
2009-02-17 13:50:00,4.86,4.86,4.82,4.82,261200.0,3.6784,3.6784,3.6481,3.6481,261200.0
2009-02-17 14:00:00,4.82,4.86,4.82,4.85,424200.0,3.6481,3.6784,3.6481,3.6708,424200.0
2009-02-17 14:10:00,4.85,4.87,4.85,4.87,325000.0,3.6708,3.686,3.6708,3.686,325000.0
2009-02-17 14:20:00,4.86,4.87,4.84,4.84,267600.0,3.6784,3.686,3.6633,3.6633,267600.0
2009-02-17 14:30:00,4.84,4.88,4.84,4.86,540800.0,3.6633,3.6935,3.6633,3.6784,540800.0
2009-02-17 14:40:00,4.86,4.86,4.83,4.84,1050800.0,3.6784,3.6784,3.6557,3.6633,1050800.0
2009-02-17 14:50:00,4.84,4.86,4.83,4.85,775600.0,3.6633,3.6784,3.6557,3.6708,775600.0
2009-02-17 15:00:00,4.85,4.85,4.81,4.85,468400.0,3.6708,3.6708,3.6406,3.6708,468400.0
2009-02-17 15:10:00,4.85,4.86,4.82,4.82,466600.0,3.6708,3.6784,3.6481,3.6481,466600.0
2009-02-17 15:20:00,4.82,4.84,4.81,4.83,437000.0,3.6481,3.6633,3.6406,3.6557,437000.0
2009-02-17 15:30:00,4.83,4.89,4.83,4.88,1439200.0,3.6557,3.7011,3.6557,3.6935,1439200.0
2009-02-17 15:40:00,4.88,4.88,4.84,4.86,1690800.0,3.6935,3.6935,3.6633,3.6784,1690800.0
2009-02-17 15:50:00,4.86,4.86,4.83,4.83,2765000.0,3.6784,3.6784,3.6557,3.6557,2765000.0
2009-02-18 09:30:00,4.89,4.89,4.8,4.81,547800.0,3.7011,3.7011,3.633,3.6406,547800.0
2009-02-18 09:40:00,4.81,4.85,4.8,4.83,734200.0,3.6406,3.6708,3.633,3.6557,734200.0
2009-02-18 09:50:00,4.83,4.85,4.8,4.8,456600.0,3.6557,3.6708,3.633,3.633,456600.0
2009-02-18 10:00:00,4.8,4.81,4.74,4.74,522800.0,3.633,3.6406,3.5876,3.5876,522800.0
2009-02-18 10:10:00,4.74,4.77,4.72,4.75,1184000.0,3.5876,3.6103,3.5724,3.5952,1184000.0
2009-02-18 10:20:00,4.75,4.78,4.74,4.75,786200.0,3.5952,3.6179,3.5876,3.5952,786200.0
2009-02-18 10:30:00,4.75,4.79,4.75,4.78,895800.0,3.5952,3.6254,3.5952,3.6179,895800.0
2009-02-18 10:40:00,4.78,4.81,4.78,4.79,1018400.0,3.6179,3.6406,3.6179,3.6254,1018400.0
2009-02-18 10:50:00,4.79,4.81,4.78,4.8,478000.0,3.6254,3.6406,3.6179,3.633,478000.0
2009-02-18 11:00:00,4.8,4.83,4.78,4.83,364400.0,3.633,3.6557,3.6179,3.6557,364400.0
2009-02-18 11:10:00,4.82,4.87,4.82,4.85,665800.0,3.6481,3.686,3.6481,3.6708,665800.0
2009-02-18 11:20:00,4.85,4.87,4.84,4.84,465200.0,3.6708,3.686,3.6633,3.6633,465200.0
2009-02-18 11:30:00,4.84,4.85,4.83,4.85,585400.0,3.6633,3.6708,3.6557,3.6708,585400.0
2009-02-18 11:40:00,4.85,4.88,4.84,4.85,959600.0,3.6708,3.6935,3.6633,3.6708,959600.0
2009-02-18 11:50:00,4.85,4.87,4.83,4.85,537600.0,3.6708,3.686,3.6557,3.6708,537600.0
2009-02-18 12:00:00,4.85,4.87,4.84,4.87,407400.0,3.6708,3.686,3.6633,3.686,407400.0
2009-02-18 12:10:00,4.87,4.88,4.86,4.86,344600.0,3.686,3.6935,3.6784,3.6784,344600.0
2009-02-18 12:20:00,4.86,4.88,4.85,4.86,241600.0,3.6784,3.6935,3.6708,3.6784,241600.0
2009-02-18 12:30:00,4.86,4.87,4.82,4.82,226600.0,3.6784,3.686,3.6481,3.6481,226600.0
2009-02-18 12:40:00,4.82,4.85,4.82,4.84,236800.0,3.6481,3.6708,3.6481,3.6633,236800.0
2009-02-18 12:50:00,4.84,4.87,4.83,4.86,262400.0,3.6633,3.686,3.6557,3.6784,262400.0
2009-02-18 13:00:00,4.86,4.88,4.83,4.84,300200.0,3.6784,3.6935,3.6557,3.6633,300200.0
2009-02-18 13:10:00,4.84,4.85,4.83,4.83,186000.0,3.6633,3.6708,3.6557,3.6557,186000.0
2009-02-18 13:20:00,4.83,4.83,4.81,4.83,245200.0,3.6557,3.6557,3.6406,3.6557,245200.0
2009-02-18 13:30:00,4.83,4.84,4.81,4.81,447200.0,3.6557,3.6633,3.6406,3.6406,447200.0
2009-02-18 13:40:00,4.81,4.83,4.81,4.82,234400.0,3.6406,3.6557,3.6406,3.6481,234400.0
2009-02-18 13:50:00,4.82,4.82,4.8,4.81,281600.0,3.6481,3.6481,3.633,3.6406,281600.0
2009-02-18 14:00:00,4.81,4.84,4.8,4.84,318600.0,3.6406,3.6633,3.633,3.6633,318600.0
2009-02-18 14:10:00,4.84,4.84,4.79,4.8,480800.0,3.6633,3.6633,3.6254,3.633,480800.0
2009-02-18 14:20:00,4.8,4.83,4.8,4.82,302800.0,3.633,3.6557,3.633,3.6481,302800.0
2009-02-18 14:30:00,4.82,4.83,4.81,4.81,386400.0,3.6481,3.6557,3.6406,3.6406,386400.0
2009-02-18 14:40:00,4.81,4.82,4.8,4.81,294200.0,3.6406,3.6481,3.633,3.6406,294200.0
2009-02-18 14:50:00,4.82,4.84,4.8,4.84,387600.0,3.6481,3.6633,3.633,3.6633,387600.0
2009-02-18 15:00:00,4.84,4.85,4.82,4.83,497200.0,3.6633,3.6708,3.6481,3.6557,497200.0
2009-02-18 15:10:00,4.82,4.85,4.82,4.85,619200.0,3.6481,3.6708,3.6481,3.6708,619200.0
2009-02-18 15:20:00,4.84,4.85,4.81,4.81,550200.0,3.6633,3.6708,3.6406,3.6406,550200.0
2009-02-18 15:30:00,4.82,4.83,4.81,4.82,518000.0,3.6481,3.6557,3.6406,3.6481,518000.0
2009-02-18 15:40:00,4.82,4.85,4.81,4.83,470400.0,3.6481,3.6708,3.6406,3.6557,470400.0
2009-02-18 15:50:00,4.83,4.85,4.82,4.83,892800.0,3.6557,3.6708,3.6481,3.6557,892800.0
2009-02-19 09:30:00,4.9,4.93,4.84,4.92,827800.0,3.7087,3.7314,3.6633,3.7238,827800.0
2009-02-19 09:40:00,4.92,4.96,4.9,4.92,1237000.0,3.7238,3.7541,3.7087,3.7238,1237000.0
2009-02-19 09:50:00,4.92,4.97,4.91,4.97,1378400.0,3.7238,3.7617,3.7163,3.7617,1378400.0
2009-02-19 10:00:00,4.97,4.98,4.93,4.93,1147600.0,3.7617,3.7692,3.7314,3.7314,1147600.0
2009-02-19 10:10:00,4.93,4.93,4.88,4.88,405600.0,3.7314,3.7314,3.6935,3.6935,405600.0
2009-02-19 10:20:00,4.89,4.89,4.85,4.89,330400.0,3.7011,3.7011,3.6708,3.7011,330400.0
2009-02-19 10:30:00,4.89,4.89,4.86,4.87,393000.0,3.7011,3.7011,3.6784,3.686,393000.0
2009-02-19 10:40:00,4.87,4.89,4.86,4.88,650000.0,3.686,3.7011,3.6784,3.6935,650000.0
2009-02-19 10:50:00,4.87,4.88,4.86,4.88,241200.0,3.686,3.6935,3.6784,3.6935,241200.0
2009-02-19 11:00:00,4.87,4.93,4.87,4.92,586800.0,3.686,3.7314,3.686,3.7238,586800.0
2009-02-19 11:10:00,4.92,4.93,4.9,4.9,269600.0,3.7238,3.7314,3.7087,3.7087,269600.0
2009-02-19 11:20:00,4.9,4.9,4.87,4.87,112600.0,3.7087,3.7087,3.686,3.686,112600.0
2009-02-19 11:30:00,4.87,4.88,4.85,4.86,365200.0,3.686,3.6935,3.6708,3.6784,365200.0
2009-02-19 11:40:00,4.86,4.86,4.82,4.82,314200.0,3.6784,3.6784,3.6481,3.6481,314200.0
2009-02-19 11:50:00,4.82,4.84,4.81,4.82,310400.0,3.6481,3.6633,3.6406,3.6481,310400.0
2009-02-19 12:00:00,4.82,4.83,4.8,4.83,205800.0,3.6481,3.6557,3.633,3.6557,205800.0
2009-02-19 12:10:00,4.83,4.83,4.8,4.8,369000.0,3.6557,3.6557,3.633,3.633,369000.0
2009-02-19 12:20:00,4.8,4.82,4.8,4.81,248800.0,3.633,3.6481,3.633,3.6406,248800.0
2009-02-19 12:30:00,4.81,4.82,4.8,4.82,418400.0,3.6406,3.6481,3.633,3.6481,418400.0
2009-02-19 12:40:00,4.82,4.82,4.81,4.81,187400.0,3.6481,3.6481,3.6406,3.6406,187400.0
2009-02-19 12:50:00,4.81,4.82,4.81,4.81,293800.0,3.6406,3.6481,3.6406,3.6406,293800.0
2009-02-19 13:00:00,4.81,4.82,4.8,4.82,401000.0,3.6406,3.6481,3.633,3.6481,401000.0
2009-02-19 13:10:00,4.83,4.85,4.82,4.84,249600.0,3.6557,3.6708,3.6481,3.6633,249600.0
2009-02-19 13:20:00,4.84,4.85,4.84,4.85,168600.0,3.6633,3.6708,3.6633,3.6708,168600.0
2009-02-19 13:30:00,4.85,4.85,4.82,4.82,476200.0,3.6708,3.6708,3.6481,3.6481,476200.0
2009-02-19 13:40:00,4.82,4.82,4.81,4.82,114000.0,3.6481,3.6481,3.6406,3.6481,114000.0
2009-02-19 13:50:00,4.82,4.83,4.81,4.81,308800.0,3.6481,3.6557,3.6406,3.6406,308800.0
2009-02-19 14:00:00,4.81,4.83,4.81,4.82,247400.0,3.6406,3.6557,3.6406,3.6481,247400.0
2009-02-19 14:10:00,4.82,4.83,4.79,4.8,276800.0,3.6481,3.6557,3.6254,3.633,276800.0
2009-02-19 14:20:00,4.79,4.81,4.79,4.81,385000.0,3.6254,3.6406,3.6254,3.6406,385000.0
2009-02-19 14:30:00,4.81,4.82,4.8,4.82,267200.0,3.6406,3.6481,3.633,3.6481,267200.0
2009-02-19 14:40:00,4.82,4.82,4.79,4.79,369000.0,3.6481,3.6481,3.6254,3.6254,369000.0
2009-02-19 14:50:00,4.79,4.81,4.78,4.78,688800.0,3.6254,3.6406,3.6179,3.6179,688800.0
2009-02-19 15:00:00,4.78,4.8,4.78,4.78,419000.0,3.6179,3.633,3.6179,3.6179,419000.0
2009-02-19 15:10:00,4.78,4.78,4.75,4.75,718800.0,3.6179,3.6179,3.5952,3.5952,718800.0
2009-02-19 15:20:00,4.76,4.79,4.75,4.77,1052400.0,3.6027,3.6254,3.5952,3.6103,1052400.0
2009-02-19 15:30:00,4.77,4.78,4.75,4.75,515400.0,3.6103,3.6179,3.5952,3.5952,515400.0
2009-02-19 15:40:00,4.75,4.8,4.75,4.79,882800.0,3.5952,3.633,3.5952,3.6254,882800.0
2009-02-19 15:50:00,4.79,4.8,4.76,4.77,1116000.0,3.6254,3.633,3.6027,3.6103,1116000.0
2009-02-20 09:30:00,4.71,4.73,4.63,4.68,2140600.0,3.5649,3.58,3.5043,3.5422,2140600.0
2009-02-20 09:40:00,4.68,4.75,4.68,4.74,724000.0,3.5422,3.5952,3.5422,3.5876,724000.0
2009-02-20 09:50:00,4.74,4.76,4.72,4.74,448800.0,3.5876,3.6027,3.5724,3.5876,448800.0
2009-02-20 10:00:00,4.74,4.78,4.73,4.76,592000.0,3.5876,3.6179,3.58,3.6027,592000.0
2009-02-20 10:10:00,4.76,4.77,4.73,4.74,794800.0,3.6027,3.6103,3.58,3.5876,794800.0
2009-02-20 10:20:00,4.74,4.76,4.72,4.76,583400.0,3.5876,3.6027,3.5724,3.6027,583400.0
2009-02-20 10:30:00,4.76,4.76,4.75,4.76,328400.0,3.6027,3.6027,3.5952,3.6027,328400.0
2009-02-20 10:40:00,4.76,4.78,4.75,4.76,686800.0,3.6027,3.6179,3.5952,3.6027,686800.0
2009-02-20 10:50:00,4.76,4.76,4.73,4.75,562400.0,3.6027,3.6027,3.58,3.5952,562400.0
2009-02-20 11:00:00,4.74,4.76,4.74,4.75,284600.0,3.5876,3.6027,3.5876,3.5952,284600.0
2009-02-20 11:10:00,4.75,4.76,4.73,4.76,284800.0,3.5952,3.6027,3.58,3.6027,284800.0
2009-02-20 11:20:00,4.76,4.77,4.75,4.77,401200.0,3.6027,3.6103,3.5952,3.6103,401200.0
2009-02-20 11:30:00,4.77,4.79,4.75,4.79,392600.0,3.6103,3.6254,3.5952,3.6254,392600.0
2009-02-20 11:40:00,4.79,4.79,4.77,4.78,288600.0,3.6254,3.6254,3.6103,3.6179,288600.0
2009-02-20 11:50:00,4.78,4.78,4.77,4.77,178600.0,3.6179,3.6179,3.6103,3.6103,178600.0
2009-02-20 12:00:00,4.77,4.79,4.77,4.79,234400.0,3.6103,3.6254,3.6103,3.6254,234400.0
2009-02-20 12:10:00,4.79,4.81,4.77,4.78,430800.0,3.6254,3.6406,3.6103,3.6179,430800.0
2009-02-20 12:20:00,4.78,4.78,4.76,4.77,152000.0,3.6179,3.6179,3.6027,3.6103,152000.0
2009-02-20 12:30:00,4.77,4.77,4.75,4.76,225000.0,3.6103,3.6103,3.5952,3.6027,225000.0
2009-02-20 12:40:00,4.76,4.77,4.73,4.73,211000.0,3.6027,3.6103,3.58,3.58,211000.0
2009-02-20 12:50:00,4.73,4.74,4.71,4.71,344000.0,3.58,3.5876,3.5649,3.5649,344000.0
2009-02-20 13:00:00,4.71,4.72,4.7,4.7,348200.0,3.5649,3.5724,3.5573,3.5573,348200.0
2009-02-20 13:10:00,4.7,4.71,4.68,4.7,355200.0,3.5573,3.5649,3.5422,3.5573,355200.0
2009-02-20 13:20:00,4.69,4.72,4.69,4.7,392000.0,3.5497,3.5724,3.5497,3.5573,392000.0
2009-02-20 13:30:00,4.7,4.72,4.7,4.71,293000.0,3.5573,3.5724,3.5573,3.5649,293000.0
2009-02-20 13:40:00,4.71,4.72,4.7,4.71,236800.0,3.5649,3.5724,3.5573,3.5649,236800.0
2009-02-20 13:50:00,4.71,4.73,4.71,4.72,838000.0,3.5649,3.58,3.5649,3.5724,838000.0
2009-02-20 14:00:00,4.72,4.73,4.72,4.73,207400.0,3.5724,3.58,3.5724,3.58,207400.0
2009-02-20 14:10:00,4.73,4.78,4.72,4.76,825800.0,3.58,3.6179,3.5724,3.6027,825800.0
2009-02-20 14:20:00,4.76,4.83,4.75,4.78,1593800.0,3.6027,3.6557,3.5952,3.6179,1593800.0
2009-02-20 14:30:00,4.79,4.83,4.78,4.81,1308000.0,3.6254,3.6557,3.6179,3.6406,1308000.0
2009-02-20 14:40:00,4.81,4.84,4.8,4.84,1082400.0,3.6406,3.6633,3.633,3.6633,1082400.0
2009-02-20 14:50:00,4.84,4.86,4.8,4.81,1059200.0,3.6633,3.6784,3.633,3.6406,1059200.0
2009-02-20 15:00:00,4.81,4.82,4.77,4.8,869400.0,3.6406,3.6481,3.6103,3.633,869400.0
2009-02-20 15:10:00,4.8,4.81,4.78,4.81,575200.0,3.633,3.6406,3.6179,3.6406,575200.0
2009-02-20 15:20:00,4.81,4.82,4.78,4.78,474200.0,3.6406,3.6481,3.6179,3.6179,474200.0
2009-02-20 15:30:00,4.78,4.81,4.76,4.79,516200.0,3.6179,3.6406,3.6027,3.6254,516200.0
2009-02-20 15:40:00,4.79,4.81,4.77,4.79,972600.0,3.6254,3.6406,3.6103,3.6254,972600.0
2009-02-20 15:50:00,4.79,4.81,4.78,4.8,1482800.0,3.6254,3.6406,3.6179,3.633,1482800.0
2009-02-23 09:30:00,4.77,4.85,4.75,4.85,555200.0,3.6103,3.6708,3.5952,3.6708,555200.0
2009-02-23 09:40:00,4.85,4.87,4.83,4.86,905600.0,3.6708,3.686,3.6557,3.6784,905600.0
2009-02-23 09:50:00,4.86,4.86,4.82,4.83,646200.0,3.6784,3.6784,3.6481,3.6557,646200.0
2009-02-23 10:00:00,4.84,4.84,4.78,4.79,585800.0,3.6633,3.6633,3.6179,3.6254,585800.0
2009-02-23 10:10:00,4.79,4.8,4.76,4.77,554000.0,3.6254,3.633,3.6027,3.6103,554000.0
2009-02-23 10:20:00,4.78,4.78,4.75,4.77,421600.0,3.6179,3.6179,3.5952,3.6103,421600.0
2009-02-23 10:30:00,4.77,4.77,4.7,4.72,656000.0,3.6103,3.6103,3.5573,3.5724,656000.0
2009-02-23 10:40:00,4.72,4.76,4.72,4.76,398000.0,3.5724,3.6027,3.5724,3.6027,398000.0
2009-02-23 10:50:00,4.76,4.77,4.72,4.72,324200.0,3.6027,3.6103,3.5724,3.5724,324200.0
2009-02-23 11:00:00,4.72,4.74,4.72,4.74,319200.0,3.5724,3.5876,3.5724,3.5876,319200.0
2009-02-23 11:10:00,4.74,4.76,4.73,4.73,333200.0,3.5876,3.6027,3.58,3.58,333200.0
2009-02-23 11:20:00,4.73,4.77,4.73,4.75,241600.0,3.58,3.6103,3.58,3.5952,241600.0
2009-02-23 11:30:00,4.75,4.76,4.72,4.73,368800.0,3.5952,3.6027,3.5724,3.58,368800.0
2009-02-23 11:40:00,4.72,4.73,4.7,4.72,354800.0,3.5724,3.58,3.5573,3.5724,354800.0
2009-02-23 11:50:00,4.72,4.72,4.68,4.7,565400.0,3.5724,3.5724,3.5422,3.5573,565400.0
2009-02-23 12:00:00,4.7,4.7,4.68,4.68,385000.0,3.5573,3.5573,3.5422,3.5422,385000.0
2009-02-23 12:10:00,4.68,4.69,4.68,4.68,341000.0,3.5422,3.5497,3.5422,3.5422,341000.0
2009-02-23 12:20:00,4.68,4.7,4.68,4.68,247000.0,3.5422,3.5573,3.5422,3.5422,247000.0
2009-02-23 12:30:00,4.68,4.68,4.66,4.67,335800.0,3.5422,3.5422,3.527,3.5346,335800.0
2009-02-23 12:40:00,4.67,4.68,4.65,4.65,444800.0,3.5346,3.5422,3.5195,3.5195,444800.0
2009-02-23 12:50:00,4.65,4.66,4.64,4.64,736800.0,3.5195,3.527,3.5119,3.5119,736800.0
2009-02-23 13:00:00,4.64,4.65,4.63,4.65,438600.0,3.5119,3.5195,3.5043,3.5195,438600.0
2009-02-23 13:10:00,4.65,4.65,4.63,4.64,470000.0,3.5195,3.5195,3.5043,3.5119,470000.0
2009-02-23 13:20:00,4.63,4.64,4.62,4.62,338000.0,3.5043,3.5119,3.4968,3.4968,338000.0
2009-02-23 13:30:00,4.63,4.64,4.6,4.62,774200.0,3.5043,3.5119,3.4816,3.4968,774200.0
2009-02-23 13:40:00,4.62,4.63,4.61,4.62,557000.0,3.4968,3.5043,3.4892,3.4968,557000.0
2009-02-23 13:50:00,4.62,4.62,4.6,4.62,768000.0,3.4968,3.4968,3.4816,3.4968,768000.0
2009-02-23 14:00:00,4.62,4.62,4.59,4.61,655000.0,3.4968,3.4968,3.4741,3.4892,655000.0
2009-02-23 14:10:00,4.61,4.62,4.6,4.61,744800.0,3.4892,3.4968,3.4816,3.4892,744800.0
2009-02-23 14:20:00,4.62,4.62,4.61,4.62,450600.0,3.4968,3.4968,3.4892,3.4968,450600.0
2009-02-23 14:30:00,4.62,4.62,4.6,4.61,834400.0,3.4968,3.4968,3.4816,3.4892,834400.0
2009-02-23 14:40:00,4.61,4.62,4.59,4.6,322000.0,3.4892,3.4968,3.4741,3.4816,322000.0
2009-02-23 14:50:00,4.6,4.6,4.58,4.58,758800.0,3.4816,3.4816,3.4665,3.4665,758800.0
2009-02-23 15:00:00,4.58,4.61,4.58,4.6,418400.0,3.4665,3.4892,3.4665,3.4816,418400.0
2009-02-23 15:10:00,4.6,4.61,4.59,4.6,425400.0,3.4816,3.4892,3.4741,3.4816,425400.0
2009-02-23 15:20:00,4.6,4.6,4.57,4.59,837800.0,3.4816,3.4816,3.4589,3.4741,837800.0
2009-02-23 15:30:00,4.59,4.61,4.58,4.59,973600.0,3.4741,3.4892,3.4665,3.4741,973600.0
2009-02-23 15:40:00,4.59,4.61,4.57,4.57,937600.0,3.4741,3.4892,3.4589,3.4589,937600.0
2009-02-23 15:50:00,4.57,4.59,4.56,4.58,2435600.0,3.4589,3.4741,3.4513,3.4665,2435600.0
2009-02-24 09:30:00,4.56,4.74,4.55,4.68,1029400.0,3.4513,3.5876,3.4438,3.5422,1029400.0
2009-02-24 09:40:00,4.68,4.69,4.65,4.67,787000.0,3.5422,3.5497,3.5195,3.5346,787000.0
2009-02-24 09:50:00,4.67,4.69,4.64,4.64,457200.0,3.5346,3.5497,3.5119,3.5119,457200.0
2009-02-24 10:00:00,4.64,4.64,4.59,4.61,876800.0,3.5119,3.5119,3.4741,3.4892,876800.0
2009-02-24 10:10:00,4.61,4.62,4.58,4.6,360600.0,3.4892,3.4968,3.4665,3.4816,360600.0
2009-02-24 10:20:00,4.6,4.63,4.59,4.63,575600.0,3.4816,3.5043,3.4741,3.5043,575600.0
2009-02-24 10:30:00,4.63,4.66,4.62,4.65,509000.0,3.5043,3.527,3.4968,3.5195,509000.0
2009-02-24 10:40:00,4.65,4.69,4.64,4.68,437000.0,3.5195,3.5497,3.5119,3.5422,437000.0
2009-02-24 10:50:00,4.69,4.7,4.64,4.65,2035400.0,3.5497,3.5573,3.5119,3.5195,2035400.0
2009-02-24 11:00:00,4.65,4.66,4.65,4.65,381600.0,3.5195,3.527,3.5195,3.5195,381600.0
2009-02-24 11:10:00,4.65,4.66,4.63,4.63,914800.0,3.5195,3.527,3.5043,3.5043,914800.0
2009-02-24 11:20:00,4.63,4.64,4.62,4.64,963400.0,3.5043,3.5119,3.4968,3.5119,963400.0
2009-02-24 11:30:00,4.64,4.64,4.62,4.63,403800.0,3.5119,3.5119,3.4968,3.5043,403800.0
2009-02-24 11:40:00,4.64,4.64,4.61,4.61,773000.0,3.5119,3.5119,3.4892,3.4892,773000.0
2009-02-24 11:50:00,4.61,4.62,4.6,4.61,266600.0,3.4892,3.4968,3.4816,3.4892,266600.0
2009-02-24 12:00:00,4.61,4.64,4.61,4.61,263800.0,3.4892,3.5119,3.4892,3.4892,263800.0
2009-02-24 12:10:00,4.61,4.61,4.58,4.6,295200.0,3.4892,3.4892,3.4665,3.4816,295200.0
2009-02-24 12:20:00,4.6,4.62,4.6,4.62,296000.0,3.4816,3.4968,3.4816,3.4968,296000.0
2009-02-24 12:30:00,4.62,4.67,4.62,4.65,535800.0,3.4968,3.5346,3.4968,3.5195,535800.0
2009-02-24 12:40:00,4.65,4.67,4.65,4.67,176000.0,3.5195,3.5346,3.5195,3.5346,176000.0
2009-02-24 12:50:00,4.67,4.67,4.66,4.66,438000.0,3.5346,3.5346,3.527,3.527,438000.0
2009-02-24 13:00:00,4.66,4.68,4.66,4.67,154000.0,3.527,3.5422,3.527,3.5346,154000.0
2009-02-24 13:10:00,4.67,4.67,4.64,4.65,149200.0,3.5346,3.5346,3.5119,3.5195,149200.0
2009-02-24 13:20:00,4.65,4.7,4.65,4.68,685200.0,3.5195,3.5573,3.5195,3.5422,685200.0
2009-02-24 13:30:00,4.68,4.71,4.68,4.71,1055600.0,3.5422,3.5649,3.5422,3.5649,1055600.0
2009-02-24 13:40:00,4.71,4.73,4.7,4.71,831800.0,3.5649,3.58,3.5573,3.5649,831800.0
2009-02-24 13:50:00,4.71,4.75,4.7,4.75,1179600.0,3.5649,3.5952,3.5573,3.5952,1179600.0
2009-02-24 14:00:00,4.75,4.75,4.72,4.73,1594600.0,3.5952,3.5952,3.5724,3.58,1594600.0
2009-02-24 14:10:00,4.72,4.76,4.72,4.75,1222000.0,3.5724,3.6027,3.5724,3.5952,1222000.0
2009-02-24 14:20:00,4.75,4.77,4.75,4.76,1970400.0,3.5952,3.6103,3.5952,3.6027,1970400.0
2009-02-24 14:30:00,4.75,4.76,4.73,4.75,1047800.0,3.5952,3.6027,3.58,3.5952,1047800.0
2009-02-24 14:40:00,4.75,4.76,4.73,4.75,339400.0,3.5952,3.6027,3.58,3.5952,339400.0
2009-02-24 14:50:00,4.74,4.77,4.74,4.75,387200.0,3.5876,3.6103,3.5876,3.5952,387200.0
2009-02-24 15:00:00,4.76,4.77,4.75,4.77,565800.0,3.6027,3.6103,3.5952,3.6103,565800.0
2009-02-24 15:10:00,4.76,4.78,4.74,4.78,527200.0,3.6027,3.6179,3.5876,3.6179,527200.0
2009-02-24 15:20:00,4.78,4.78,4.76,4.76,545000.0,3.6179,3.6179,3.6027,3.6027,545000.0
2009-02-24 15:30:00,4.76,4.77,4.74,4.76,580400.0,3.6027,3.6103,3.5876,3.6027,580400.0
2009-02-24 15:40:00,4.76,4.77,4.73,4.77,749800.0,3.6027,3.6103,3.58,3.6103,749800.0
2009-02-24 15:50:00,4.76,4.79,4.75,4.76,1804400.0,3.6027,3.6254,3.5952,3.6027,1804400.0
2009-02-25 09:30:00,4.73,4.81,4.73,4.78,1045000.0,3.58,3.6406,3.58,3.6179,1045000.0
2009-02-25 09:40:00,4.78,4.8,4.73,4.76,1272200.0,3.6179,3.633,3.58,3.6027,1272200.0
2009-02-25 09:50:00,4.76,4.76,4.72,4.74,548600.0,3.6027,3.6027,3.5724,3.5876,548600.0
2009-02-25 10:00:00,4.74,4.74,4.68,4.71,675800.0,3.5876,3.5876,3.5422,3.5649,675800.0
2009-02-25 10:10:00,4.71,4.72,4.68,4.71,331600.0,3.5649,3.5724,3.5422,3.5649,331600.0
2009-02-25 10:20:00,4.71,4.74,4.7,4.73,641000.0,3.5649,3.5876,3.5573,3.58,641000.0
2009-02-25 10:30:00,4.73,4.73,4.69,4.71,432600.0,3.58,3.58,3.5497,3.5649,432600.0
2009-02-25 10:40:00,4.71,4.72,4.65,4.67,534800.0,3.5649,3.5724,3.5195,3.5346,534800.0
2009-02-25 10:50:00,4.67,4.69,4.66,4.68,232600.0,3.5346,3.5497,3.527,3.5422,232600.0
2009-02-25 11:00:00,4.68,4.71,4.68,4.7,466200.0,3.5422,3.5649,3.5422,3.5573,466200.0
2009-02-25 11:10:00,4.71,4.71,4.67,4.68,372800.0,3.5649,3.5649,3.5346,3.5422,372800.0
2009-02-25 11:20:00,4.68,4.71,4.68,4.7,513200.0,3.5422,3.5649,3.5422,3.5573,513200.0
2009-02-25 11:30:00,4.7,4.7,4.68,4.69,282600.0,3.5573,3.5573,3.5422,3.5497,282600.0
2009-02-25 11:40:00,4.7,4.74,4.69,4.73,360200.0,3.5573,3.5876,3.5497,3.58,360200.0
2009-02-25 11:50:00,4.73,4.74,4.67,4.68,599000.0,3.58,3.5876,3.5346,3.5422,599000.0
2009-02-25 12:00:00,4.68,4.7,4.68,4.69,272000.0,3.5422,3.5573,3.5422,3.5497,272000.0
2009-02-25 12:10:00,4.7,4.7,4.67,4.67,330000.0,3.5573,3.5573,3.5346,3.5346,330000.0
2009-02-25 12:20:00,4.67,4.68,4.65,4.66,262200.0,3.5346,3.5422,3.5195,3.527,262200.0
2009-02-25 12:30:00,4.66,4.67,4.65,4.66,223400.0,3.527,3.5346,3.5195,3.527,223400.0
2009-02-25 12:40:00,4.67,4.67,4.64,4.66,265200.0,3.5346,3.5346,3.5119,3.527,265200.0
2009-02-25 12:50:00,4.66,4.66,4.65,4.66,347200.0,3.527,3.527,3.5195,3.527,347200.0
2009-02-25 13:00:00,4.65,4.67,4.64,4.66,390200.0,3.5195,3.5346,3.5119,3.527,390200.0
2009-02-25 13:10:00,4.66,4.67,4.64,4.66,451000.0,3.527,3.5346,3.5119,3.527,451000.0
2009-02-25 13:20:00,4.65,4.66,4.64,4.65,469800.0,3.5195,3.527,3.5119,3.5195,469800.0
2009-02-25 13:30:00,4.65,4.68,4.65,4.68,246000.0,3.5195,3.5422,3.5195,3.5422,246000.0
2009-02-25 13:40:00,4.68,4.71,4.68,4.71,651000.0,3.5422,3.5649,3.5422,3.5649,651000.0
2009-02-25 13:50:00,4.71,4.74,4.7,4.73,436600.0,3.5649,3.5876,3.5573,3.58,436600.0
2009-02-25 14:00:00,4.73,4.74,4.66,4.68,677200.0,3.58,3.5876,3.527,3.5422,677200.0
2009-02-25 14:10:00,4.68,4.7,4.65,4.66,542400.0,3.5422,3.5573,3.5195,3.527,542400.0
2009-02-25 14:20:00,4.66,4.71,4.65,4.71,495400.0,3.527,3.5649,3.5195,3.5649,495400.0
2009-02-25 14:30:00,4.71,4.72,4.67,4.68,408800.0,3.5649,3.5724,3.5346,3.5422,408800.0
2009-02-25 14:40:00,4.68,4.71,4.68,4.68,408800.0,3.5422,3.5649,3.5422,3.5422,408800.0
2009-02-25 14:50:00,4.69,4.73,4.69,4.71,398200.0,3.5497,3.58,3.5497,3.5649,398200.0
2009-02-25 15:00:00,4.71,4.76,4.7,4.75,363600.0,3.5649,3.6027,3.5573,3.5952,363600.0
2009-02-25 15:10:00,4.75,4.79,4.72,4.78,659600.0,3.5952,3.6254,3.5724,3.6179,659600.0
2009-02-25 15:20:00,4.79,4.81,4.77,4.79,624000.0,3.6254,3.6406,3.6103,3.6254,624000.0
2009-02-25 15:30:00,4.79,4.81,4.77,4.77,578200.0,3.6254,3.6406,3.6103,3.6103,578200.0
2009-02-25 15:40:00,4.77,4.78,4.74,4.74,587800.0,3.6103,3.6179,3.5876,3.5876,587800.0
2009-02-25 15:50:00,4.75,4.75,4.7,4.71,1002800.0,3.5952,3.5952,3.5573,3.5649,1002800.0
2009-02-26 09:30:00,4.75,4.81,4.66,4.69,825400.0,3.5952,3.6406,3.527,3.5497,825400.0
2009-02-26 09:40:00,4.7,4.7,4.63,4.65,617600.0,3.5573,3.5573,3.5043,3.5195,617600.0
2009-02-26 09:50:00,4.65,4.68,4.65,4.68,549400.0,3.5195,3.5422,3.5195,3.5422,549400.0
2009-02-26 10:00:00,4.68,4.7,4.66,4.68,491400.0,3.5422,3.5573,3.527,3.5422,491400.0
2009-02-26 10:10:00,4.68,4.68,4.64,4.67,732800.0,3.5422,3.5422,3.5119,3.5346,732800.0
2009-02-26 10:20:00,4.67,4.71,4.66,4.68,1074600.0,3.5346,3.5649,3.527,3.5422,1074600.0
2009-02-26 10:30:00,4.69,4.72,4.66,4.71,917800.0,3.5497,3.5724,3.527,3.5649,917800.0
2009-02-26 10:40:00,4.72,4.74,4.71,4.72,575400.0,3.5724,3.5876,3.5649,3.5724,575400.0
2009-02-26 10:50:00,4.72,4.72,4.69,4.72,250000.0,3.5724,3.5724,3.5497,3.5724,250000.0
2009-02-26 11:00:00,4.72,4.72,4.67,4.67,661600.0,3.5724,3.5724,3.5346,3.5346,661600.0
2009-02-26 11:10:00,4.66,4.7,4.66,4.69,831200.0,3.527,3.5573,3.527,3.5497,831200.0
2009-02-26 11:20:00,4.69,4.71,4.68,4.68,237200.0,3.5497,3.5649,3.5422,3.5422,237200.0
2009-02-26 11:30:00,4.68,4.68,4.67,4.68,372600.0,3.5422,3.5422,3.5346,3.5422,372600.0
2009-02-26 11:40:00,4.68,4.68,4.63,4.65,461800.0,3.5422,3.5422,3.5043,3.5195,461800.0
2009-02-26 11:50:00,4.64,4.66,4.64,4.66,348000.0,3.5119,3.527,3.5119,3.527,348000.0
2009-02-26 12:00:00,4.65,4.68,4.65,4.68,162000.0,3.5195,3.5422,3.5195,3.5422,162000.0
2009-02-26 12:10:00,4.67,4.68,4.66,4.66,333400.0,3.5346,3.5422,3.527,3.527,333400.0
2009-02-26 12:20:00,4.66,4.67,4.62,4.62,408600.0,3.527,3.5346,3.4968,3.4968,408600.0
2009-02-26 12:30:00,4.62,4.64,4.62,4.62,238000.0,3.4968,3.5119,3.4968,3.4968,238000.0
2009-02-26 12:40:00,4.62,4.62,4.6,4.6,850600.0,3.4968,3.4968,3.4816,3.4816,850600.0
2009-02-26 12:50:00,4.6,4.61,4.58,4.59,375000.0,3.4816,3.4892,3.4665,3.4741,375000.0
2009-02-26 13:00:00,4.59,4.6,4.58,4.58,248600.0,3.4741,3.4816,3.4665,3.4665,248600.0
2009-02-26 13:10:00,4.58,4.58,4.55,4.56,456400.0,3.4665,3.4665,3.4438,3.4513,456400.0
2009-02-26 13:20:00,4.56,4.58,4.55,4.58,305600.0,3.4513,3.4665,3.4438,3.4665,305600.0
2009-02-26 13:30:00,4.57,4.59,4.56,4.58,492000.0,3.4589,3.4741,3.4513,3.4665,492000.0
2009-02-26 13:40:00,4.58,4.6,4.58,4.59,482800.0,3.4665,3.4816,3.4665,3.4741,482800.0
2009-02-26 13:50:00,4.59,4.6,4.58,4.6,275800.0,3.4741,3.4816,3.4665,3.4816,275800.0
2009-02-26 14:00:00,4.6,4.6,4.56,4.57,357600.0,3.4816,3.4816,3.4513,3.4589,357600.0
2009-02-26 14:10:00,4.57,4.6,4.57,4.59,327600.0,3.4589,3.4816,3.4589,3.4741,327600.0
2009-02-26 14:20:00,4.59,4.6,4.58,4.6,222200.0,3.4741,3.4816,3.4665,3.4816,222200.0
2009-02-26 14:30:00,4.6,4.6,4.57,4.6,480000.0,3.4816,3.4816,3.4589,3.4816,480000.0
2009-02-26 14:40:00,4.6,4.6,4.57,4.58,858400.0,3.4816,3.4816,3.4589,3.4665,858400.0
2009-02-26 14:50:00,4.58,4.59,4.52,4.55,860400.0,3.4665,3.4741,3.4211,3.4438,860400.0
2009-02-26 15:00:00,4.55,4.55,4.52,4.53,1278800.0,3.4438,3.4438,3.4211,3.4286,1278800.0
2009-02-26 15:10:00,4.53,4.54,4.5,4.51,897600.0,3.4286,3.4362,3.4059,3.4135,897600.0
2009-02-26 15:20:00,4.51,4.54,4.5,4.53,844400.0,3.4135,3.4362,3.4059,3.4286,844400.0
2009-02-26 15:30:00,4.52,4.55,4.51,4.54,913000.0,3.4211,3.4438,3.4135,3.4362,913000.0
2009-02-26 15:40:00,4.54,4.57,4.54,4.55,916000.0,3.4362,3.4589,3.4362,3.4438,916000.0
2009-02-26 15:50:00,4.56,4.56,4.51,4.51,1488800.0,3.4513,3.4513,3.4135,3.4135,1488800.0
2009-02-27 09:30:00,4.46,4.55,4.45,4.55,852400.0,3.3757,3.4438,3.3681,3.4438,852400.0
2009-02-27 09:40:00,4.54,4.56,4.5,4.53,773000.0,3.4362,3.4513,3.4059,3.4286,773000.0
2009-02-27 09:50:00,4.53,4.57,4.51,4.54,547400.0,3.4286,3.4589,3.4135,3.4362,547400.0
2009-02-27 10:00:00,4.54,4.57,4.52,4.52,658400.0,3.4362,3.4589,3.4211,3.4211,658400.0
2009-02-27 10:10:00,4.51,4.54,4.51,4.53,280800.0,3.4135,3.4362,3.4135,3.4286,280800.0
2009-02-27 10:20:00,4.54,4.58,4.54,4.54,493200.0,3.4362,3.4665,3.4362,3.4362,493200.0
2009-02-27 10:30:00,4.54,4.56,4.51,4.54,401200.0,3.4362,3.4513,3.4135,3.4362,401200.0
2009-02-27 10:40:00,4.53,4.57,4.52,4.56,386400.0,3.4286,3.4589,3.4211,3.4513,386400.0
2009-02-27 10:50:00,4.55,4.57,4.54,4.55,501400.0,3.4438,3.4589,3.4362,3.4438,501400.0
2009-02-27 11:00:00,4.55,4.56,4.53,4.55,410600.0,3.4438,3.4513,3.4286,3.4438,410600.0
2009-02-27 11:10:00,4.56,4.57,4.53,4.54,342800.0,3.4513,3.4589,3.4286,3.4362,342800.0
2009-02-27 11:20:00,4.53,4.56,4.53,4.55,267000.0,3.4286,3.4513,3.4286,3.4438,267000.0
2009-02-27 11:30:00,4.56,4.58,4.55,4.57,159400.0,3.4513,3.4665,3.4438,3.4589,159400.0
2009-02-27 11:40:00,4.57,4.62,4.56,4.6,460400.0,3.4589,3.4968,3.4513,3.4816,460400.0
2009-02-27 11:50:00,4.6,4.61,4.57,4.6,269400.0,3.4816,3.4892,3.4589,3.4816,269400.0
2009-02-27 12:00:00,4.6,4.62,4.6,4.6,342200.0,3.4816,3.4968,3.4816,3.4816,342200.0
2009-02-27 12:10:00,4.6,4.61,4.57,4.58,405000.0,3.4816,3.4892,3.4589,3.4665,405000.0
2009-02-27 12:20:00,4.58,4.61,4.57,4.61,375000.0,3.4665,3.4892,3.4589,3.4892,375000.0
2009-02-27 12:30:00,4.61,4.62,4.57,4.57,438400.0,3.4892,3.4968,3.4589,3.4589,438400.0
2009-02-27 12:40:00,4.57,4.58,4.56,4.58,290200.0,3.4589,3.4665,3.4513,3.4665,290200.0
2009-02-27 12:50:00,4.58,4.59,4.57,4.59,126400.0,3.4665,3.4741,3.4589,3.4741,126400.0
2009-02-27 13:00:00,4.59,4.61,4.59,4.6,197600.0,3.4741,3.4892,3.4741,3.4816,197600.0
2009-02-27 13:10:00,4.59,4.6,4.56,4.58,198600.0,3.4741,3.4816,3.4513,3.4665,198600.0
2009-02-27 13:20:00,4.58,4.59,4.57,4.59,189200.0,3.4665,3.4741,3.4589,3.4741,189200.0
2009-02-27 13:30:00,4.59,4.6,4.53,4.55,566800.0,3.4741,3.4816,3.4286,3.4438,566800.0
2009-02-27 13:40:00,4.55,4.57,4.54,4.57,1134200.0,3.4438,3.4589,3.4362,3.4589,1134200.0
2009-02-27 13:50:00,4.57,4.59,4.55,4.59,1169000.0,3.4589,3.4741,3.4438,3.4741,1169000.0
2009-02-27 14:00:00,4.58,4.61,4.57,4.57,357200.0,3.4665,3.4892,3.4589,3.4589,357200.0
2009-02-27 14:10:00,4.57,4.61,4.56,4.59,391000.0,3.4589,3.4892,3.4513,3.4741,391000.0
2009-02-27 14:20:00,4.59,4.59,4.55,4.55,352600.0,3.4741,3.4741,3.4438,3.4438,352600.0
2009-02-27 14:30:00,4.55,4.58,4.55,4.56,645800.0,3.4438,3.4665,3.4438,3.4513,645800.0
2009-02-27 14:40:00,4.56,4.6,4.55,4.6,968200.0,3.4513,3.4816,3.4438,3.4816,968200.0
2009-02-27 14:50:00,4.6,4.61,4.59,4.6,605200.0,3.4816,3.4892,3.4741,3.4816,605200.0
2009-02-27 15:00:00,4.59,4.59,4.56,4.56,445800.0,3.4741,3.4741,3.4513,3.4513,445800.0
2009-02-27 15:10:00,4.56,4.57,4.54,4.56,996200.0,3.4513,3.4589,3.4362,3.4513,996200.0
2009-02-27 15:20:00,4.56,4.59,4.53,4.57,1456800.0,3.4513,3.4741,3.4286,3.4589,1456800.0
2009-02-27 15:30:00,4.57,4.59,4.57,4.57,1239400.0,3.4589,3.4741,3.4589,3.4589,1239400.0
2009-02-27 15:40:00,4.57,4.61,4.57,4.59,1203600.0,3.4589,3.4892,3.4589,3.4741,1203600.0
2009-02-27 15:50:00,4.6,4.62,4.57,4.58,3710800.0,3.4816,3.4968,3.4589,3.4665,3710800.0
2009-03-02 09:30:00,4.5,4.52,4.47,4.51,680400.0,3.4059,3.4211,3.3832,3.4135,680400.0
2009-03-02 09:40:00,4.51,4.54,4.5,4.52,559600.0,3.4135,3.4362,3.4059,3.4211,559600.0
2009-03-02 09:50:00,4.52,4.57,4.52,4.53,909400.0,3.4211,3.4589,3.4211,3.4286,909400.0
2009-03-02 10:00:00,4.54,4.57,4.52,4.54,693000.0,3.4362,3.4589,3.4211,3.4362,693000.0
2009-03-02 10:10:00,4.54,4.55,4.51,4.54,370800.0,3.4362,3.4438,3.4135,3.4362,370800.0
2009-03-02 10:20:00,4.54,4.56,4.53,4.56,546800.0,3.4362,3.4513,3.4286,3.4513,546800.0
2009-03-02 10:30:00,4.56,4.56,4.55,4.55,252000.0,3.4513,3.4513,3.4438,3.4438,252000.0
2009-03-02 10:40:00,4.55,4.56,4.54,4.55,470800.0,3.4438,3.4513,3.4362,3.4438,470800.0
2009-03-02 10:50:00,4.56,4.56,4.53,4.54,235200.0,3.4513,3.4513,3.4286,3.4362,235200.0
2009-03-02 11:00:00,4.54,4.55,4.51,4.51,251200.0,3.4362,3.4438,3.4135,3.4135,251200.0
2009-03-02 11:10:00,4.52,4.53,4.5,4.52,256200.0,3.4211,3.4286,3.4059,3.4211,256200.0
2009-03-02 11:20:00,4.52,4.54,4.51,4.52,274400.0,3.4211,3.4362,3.4135,3.4211,274400.0
2009-03-02 11:30:00,4.52,4.52,4.49,4.51,381600.0,3.4211,3.4211,3.3984,3.4135,381600.0
2009-03-02 11:40:00,4.51,4.51,4.49,4.49,246800.0,3.4135,3.4135,3.3984,3.3984,246800.0
2009-03-02 11:50:00,4.49,4.5,4.46,4.47,444200.0,3.3984,3.4059,3.3757,3.3832,444200.0
2009-03-02 12:00:00,4.47,4.5,4.46,4.49,529800.0,3.3832,3.4059,3.3757,3.3984,529800.0
2009-03-02 12:10:00,4.49,4.49,4.47,4.47,201800.0,3.3984,3.3984,3.3832,3.3832,201800.0
2009-03-02 12:20:00,4.48,4.49,4.47,4.48,264200.0,3.3908,3.3984,3.3832,3.3908,264200.0
2009-03-02 12:30:00,4.47,4.48,4.46,4.46,262000.0,3.3832,3.3908,3.3757,3.3757,262000.0
2009-03-02 12:40:00,4.46,4.47,4.45,4.46,374400.0,3.3757,3.3832,3.3681,3.3757,374400.0
2009-03-02 12:50:00,4.46,4.48,4.45,4.45,150000.0,3.3757,3.3908,3.3681,3.3681,150000.0
2009-03-02 13:00:00,4.45,4.47,4.44,4.46,248200.0,3.3681,3.3832,3.3605,3.3757,248200.0
2009-03-02 13:10:00,4.45,4.46,4.43,4.43,260800.0,3.3681,3.3757,3.353,3.353,260800.0
2009-03-02 13:20:00,4.44,4.44,4.43,4.43,297000.0,3.3605,3.3605,3.353,3.353,297000.0
2009-03-02 13:30:00,4.43,4.43,4.42,4.43,194000.0,3.353,3.353,3.3454,3.353,194000.0
2009-03-02 13:40:00,4.43,4.45,4.42,4.45,386200.0,3.353,3.3681,3.3454,3.3681,386200.0
2009-03-02 13:50:00,4.45,4.47,4.44,4.47,156000.0,3.3681,3.3832,3.3605,3.3832,156000.0
2009-03-02 14:00:00,4.47,4.47,4.45,4.45,181000.0,3.3832,3.3832,3.3681,3.3681,181000.0
2009-03-02 14:10:00,4.45,4.47,4.45,4.45,225600.0,3.3681,3.3832,3.3681,3.3681,225600.0
2009-03-02 14:20:00,4.45,4.45,4.42,4.42,315600.0,3.3681,3.3681,3.3454,3.3454,315600.0
2009-03-02 14:30:00,4.42,4.47,4.41,4.45,453400.0,3.3454,3.3832,3.3378,3.3681,453400.0
2009-03-02 14:40:00,4.45,4.47,4.43,4.43,418800.0,3.3681,3.3832,3.353,3.353,418800.0
2009-03-02 14:50:00,4.43,4.45,4.41,4.42,310600.0,3.353,3.3681,3.3378,3.3454,310600.0
2009-03-02 15:00:00,4.43,4.43,4.39,4.41,549000.0,3.353,3.353,3.3227,3.3378,549000.0
2009-03-02 15:10:00,4.41,4.43,4.39,4.39,243600.0,3.3378,3.353,3.3227,3.3227,243600.0
2009-03-02 15:20:00,4.39,4.42,4.38,4.41,413000.0,3.3227,3.3454,3.3151,3.3378,413000.0
2009-03-02 15:30:00,4.41,4.43,4.4,4.4,407600.0,3.3378,3.353,3.3302,3.3302,407600.0
2009-03-02 15:40:00,4.4,4.41,4.38,4.4,996600.0,3.3302,3.3378,3.3151,3.3302,996600.0
2009-03-02 15:50:00,4.4,4.41,4.38,4.4,1871000.0,3.3302,3.3378,3.3151,3.3302,1871000.0
2009-03-03 09:30:00,4.51,4.51,4.43,4.47,756000.0,3.4135,3.4135,3.353,3.3832,756000.0
2009-03-03 09:40:00,4.47,4.5,4.41,4.45,810800.0,3.3832,3.4059,3.3378,3.3681,810800.0
2009-03-03 09:50:00,4.44,4.46,4.41,4.41,474000.0,3.3605,3.3757,3.3378,3.3378,474000.0
2009-03-03 10:00:00,4.41,4.43,4.39,4.42,764200.0,3.3378,3.353,3.3227,3.3454,764200.0
2009-03-03 10:10:00,4.42,4.42,4.38,4.4,538600.0,3.3454,3.3454,3.3151,3.3302,538600.0
2009-03-03 10:20:00,4.4,4.43,4.4,4.43,392800.0,3.3302,3.353,3.3302,3.353,392800.0
2009-03-03 10:30:00,4.42,4.42,4.39,4.4,281400.0,3.3454,3.3454,3.3227,3.3302,281400.0
2009-03-03 10:40:00,4.41,4.42,4.39,4.39,263000.0,3.3378,3.3454,3.3227,3.3227,263000.0
2009-03-03 10:50:00,4.39,4.39,4.35,4.36,375600.0,3.3227,3.3227,3.2924,3.3,375600.0
2009-03-03 11:00:00,4.36,4.37,4.33,4.37,451200.0,3.3,3.3075,3.2773,3.3075,451200.0
2009-03-03 11:10:00,4.37,4.37,4.31,4.32,377600.0,3.3075,3.3075,3.2621,3.2697,377600.0
2009-03-03 11:20:00,4.32,4.33,4.31,4.32,337600.0,3.2697,3.2773,3.2621,3.2697,337600.0
2009-03-03 11:30:00,4.32,4.32,4.3,4.3,351200.0,3.2697,3.2697,3.2546,3.2546,351200.0
2009-03-03 11:40:00,4.3,4.32,4.29,4.3,549000.0,3.2546,3.2697,3.247,3.2546,549000.0
2009-03-03 11:50:00,4.31,4.31,4.27,4.29,322000.0,3.2621,3.2621,3.2319,3.247,322000.0
2009-03-03 12:00:00,4.29,4.32,4.28,4.32,719000.0,3.247,3.2697,3.2394,3.2697,719000.0
2009-03-03 12:10:00,4.32,4.32,4.29,4.32,304600.0,3.2697,3.2697,3.247,3.2697,304600.0
2009-03-03 12:20:00,4.32,4.34,4.32,4.33,385200.0,3.2697,3.2848,3.2697,3.2773,385200.0
2009-03-03 12:30:00,4.33,4.33,4.31,4.31,339800.0,3.2773,3.2773,3.2621,3.2621,339800.0
2009-03-03 12:40:00,4.31,4.32,4.3,4.32,186000.0,3.2621,3.2697,3.2546,3.2697,186000.0
2009-03-03 12:50:00,4.32,4.32,4.3,4.3,305400.0,3.2697,3.2697,3.2546,3.2546,305400.0
2009-03-03 13:00:00,4.3,4.31,4.29,4.31,194200.0,3.2546,3.2621,3.247,3.2621,194200.0
2009-03-03 13:10:00,4.3,4.32,4.3,4.32,206400.0,3.2546,3.2697,3.2546,3.2697,206400.0
2009-03-03 13:20:00,4.31,4.32,4.29,4.29,281800.0,3.2621,3.2697,3.247,3.247,281800.0
2009-03-03 13:30:00,4.29,4.3,4.27,4.27,607600.0,3.247,3.2546,3.2319,3.2319,607600.0
2009-03-03 13:40:00,4.27,4.29,4.27,4.28,423200.0,3.2319,3.247,3.2319,3.2394,423200.0
2009-03-03 13:50:00,4.28,4.33,4.28,4.31,350800.0,3.2394,3.2773,3.2394,3.2621,350800.0
2009-03-03 14:00:00,4.31,4.33,4.31,4.31,328000.0,3.2621,3.2773,3.2621,3.2621,328000.0
2009-03-03 14:10:00,4.31,4.34,4.3,4.32,250800.0,3.2621,3.2848,3.2546,3.2697,250800.0
2009-03-03 14:20:00,4.32,4.35,4.31,4.35,570800.0,3.2697,3.2924,3.2621,3.2924,570800.0
2009-03-03 14:30:00,4.35,4.39,4.35,4.39,872400.0,3.2924,3.3227,3.2924,3.3227,872400.0
2009-03-03 14:40:00,4.39,4.4,4.37,4.37,815200.0,3.3227,3.3302,3.3075,3.3075,815200.0
2009-03-03 14:50:00,4.38,4.42,4.37,4.4,1002600.0,3.3151,3.3454,3.3075,3.3302,1002600.0
2009-03-03 15:00:00,4.4,4.4,4.35,4.36,466600.0,3.3302,3.3302,3.2924,3.3,466600.0
2009-03-03 15:10:00,4.36,4.37,4.33,4.35,546000.0,3.3,3.3075,3.2773,3.2924,546000.0
2009-03-03 15:20:00,4.35,4.36,4.32,4.32,518400.0,3.2924,3.3,3.2697,3.2697,518400.0
2009-03-03 15:30:00,4.33,4.34,4.29,4.29,693400.0,3.2773,3.2848,3.247,3.247,693400.0
2009-03-03 15:40:00,4.29,4.3,4.28,4.3,1177000.0,3.247,3.2546,3.2394,3.2546,1177000.0
2009-03-03 15:50:00,4.3,4.32,4.29,4.3,1681800.0,3.2546,3.2697,3.247,3.2546,1681800.0
2009-03-04 09:30:00,4.34,4.38,4.32,4.35,801600.0,3.2848,3.3151,3.2697,3.2924,801600.0
2009-03-04 09:40:00,4.35,4.39,4.34,4.37,808000.0,3.2924,3.3227,3.2848,3.3075,808000.0
2009-03-04 09:50:00,4.37,4.37,4.33,4.35,805000.0,3.3075,3.3075,3.2773,3.2924,805000.0
2009-03-04 10:00:00,4.35,4.39,4.35,4.38,515000.0,3.2924,3.3227,3.2924,3.3151,515000.0
2009-03-04 10:10:00,4.38,4.38,4.35,4.37,355000.0,3.3151,3.3151,3.2924,3.3075,355000.0
2009-03-04 10:20:00,4.37,4.39,4.35,4.39,407400.0,3.3075,3.3227,3.2924,3.3227,407400.0
2009-03-04 10:30:00,4.4,4.41,4.37,4.38,673000.0,3.3302,3.3378,3.3075,3.3151,673000.0
2009-03-04 10:40:00,4.37,4.42,4.37,4.4,554400.0,3.3075,3.3454,3.3075,3.3302,554400.0
2009-03-04 10:50:00,4.4,4.41,4.37,4.38,444800.0,3.3302,3.3378,3.3075,3.3151,444800.0
2009-03-04 11:00:00,4.39,4.43,4.39,4.41,529000.0,3.3227,3.353,3.3227,3.3378,529000.0
2009-03-04 11:10:00,4.41,4.43,4.41,4.41,355000.0,3.3378,3.353,3.3378,3.3378,355000.0
2009-03-04 11:20:00,4.41,4.42,4.4,4.42,536200.0,3.3378,3.3454,3.3302,3.3454,536200.0
2009-03-04 11:30:00,4.42,4.44,4.41,4.43,178600.0,3.3454,3.3605,3.3378,3.353,178600.0
2009-03-04 11:40:00,4.44,4.44,4.42,4.43,360000.0,3.3605,3.3605,3.3454,3.353,360000.0
2009-03-04 11:50:00,4.43,4.45,4.43,4.43,179200.0,3.353,3.3681,3.353,3.353,179200.0
2009-03-04 12:00:00,4.43,4.45,4.4,4.4,192200.0,3.353,3.3681,3.3302,3.3302,192200.0
2009-03-04 12:10:00,4.4,4.41,4.39,4.39,935600.0,3.3302,3.3378,3.3227,3.3227,935600.0
2009-03-04 12:20:00,4.39,4.41,4.38,4.4,120800.0,3.3227,3.3378,3.3151,3.3302,120800.0
2009-03-04 12:30:00,4.41,4.42,4.4,4.42,138200.0,3.3378,3.3454,3.3302,3.3454,138200.0
2009-03-04 12:40:00,4.42,4.42,4.37,4.37,244800.0,3.3454,3.3454,3.3075,3.3075,244800.0
2009-03-04 12:50:00,4.37,4.39,4.37,4.38,196800.0,3.3075,3.3227,3.3075,3.3151,196800.0
2009-03-04 13:00:00,4.39,4.39,4.35,4.37,214400.0,3.3227,3.3227,3.2924,3.3075,214400.0
2009-03-04 13:10:00,4.37,4.39,4.36,4.39,379600.0,3.3075,3.3227,3.3,3.3227,379600.0
2009-03-04 13:20:00,4.38,4.4,4.38,4.38,333200.0,3.3151,3.3302,3.3151,3.3151,333200.0
2009-03-04 13:30:00,4.39,4.41,4.37,4.38,413600.0,3.3227,3.3378,3.3075,3.3151,413600.0
2009-03-04 13:40:00,4.38,4.41,4.38,4.4,279600.0,3.3151,3.3378,3.3151,3.3302,279600.0
2009-03-04 13:50:00,4.41,4.41,4.39,4.39,159400.0,3.3378,3.3378,3.3227,3.3227,159400.0
2009-03-04 14:00:00,4.38,4.43,4.38,4.42,352800.0,3.3151,3.353,3.3151,3.3454,352800.0
2009-03-04 14:10:00,4.42,4.43,4.41,4.42,174200.0,3.3454,3.353,3.3378,3.3454,174200.0
2009-03-04 14:20:00,4.42,4.42,4.39,4.4,183800.0,3.3454,3.3454,3.3227,3.3302,183800.0
2009-03-04 14:30:00,4.4,4.43,4.39,4.43,198000.0,3.3302,3.353,3.3227,3.353,198000.0
2009-03-04 14:40:00,4.43,4.44,4.42,4.43,432600.0,3.353,3.3605,3.3454,3.353,432600.0
2009-03-04 14:50:00,4.43,4.46,4.43,4.46,581800.0,3.353,3.3757,3.353,3.3757,581800.0
2009-03-04 15:00:00,4.46,4.46,4.43,4.45,599800.0,3.3757,3.3757,3.353,3.3681,599800.0
2009-03-04 15:10:00,4.45,4.48,4.45,4.48,1199000.0,3.3681,3.3908,3.3681,3.3908,1199000.0
2009-03-04 15:20:00,4.48,4.48,4.45,4.48,903000.0,3.3908,3.3908,3.3681,3.3908,903000.0
2009-03-04 15:30:00,4.48,4.48,4.43,4.44,495000.0,3.3908,3.3908,3.353,3.3605,495000.0
2009-03-04 15:40:00,4.44,4.46,4.43,4.43,778600.0,3.3605,3.3757,3.353,3.353,778600.0
2009-03-04 15:50:00,4.43,4.44,4.4,4.42,1738400.0,3.353,3.3605,3.3302,3.3454,1738400.0
2009-03-05 09:30:00,4.33,4.39,4.31,4.39,814600.0,3.2773,3.3227,3.2621,3.3227,814600.0
2009-03-05 09:40:00,4.38,4.4,4.37,4.38,383200.0,3.3151,3.3302,3.3075,3.3151,383200.0
2009-03-05 09:50:00,4.38,4.4,4.38,4.38,333800.0,3.3151,3.3302,3.3151,3.3151,333800.0
2009-03-05 10:00:00,4.38,4.42,4.38,4.41,1021400.0,3.3151,3.3454,3.3151,3.3378,1021400.0
2009-03-05 10:10:00,4.41,4.41,4.38,4.4,660800.0,3.3378,3.3378,3.3151,3.3302,660800.0
2009-03-05 10:20:00,4.4,4.42,4.38,4.41,573800.0,3.3302,3.3454,3.3151,3.3378,573800.0
2009-03-05 10:30:00,4.42,4.43,4.4,4.43,881400.0,3.3454,3.353,3.3302,3.353,881400.0
2009-03-05 10:40:00,4.43,4.45,4.41,4.42,976200.0,3.353,3.3681,3.3378,3.3454,976200.0
2009-03-05 10:50:00,4.42,4.43,4.4,4.4,665000.0,3.3454,3.353,3.3302,3.3302,665000.0
2009-03-05 11:00:00,4.4,4.43,4.4,4.43,1165800.0,3.3302,3.353,3.3302,3.353,1165800.0
2009-03-05 11:10:00,4.43,4.43,4.41,4.42,999600.0,3.353,3.353,3.3378,3.3454,999600.0
2009-03-05 11:20:00,4.41,4.42,4.39,4.4,302000.0,3.3378,3.3454,3.3227,3.3302,302000.0
2009-03-05 11:30:00,4.4,4.4,4.38,4.39,449800.0,3.3302,3.3302,3.3151,3.3227,449800.0
2009-03-05 11:40:00,4.39,4.4,4.37,4.38,365800.0,3.3227,3.3302,3.3075,3.3151,365800.0
2009-03-05 11:50:00,4.38,4.39,4.36,4.37,458200.0,3.3151,3.3227,3.3,3.3075,458200.0
2009-03-05 12:00:00,4.37,4.38,4.34,4.36,481200.0,3.3075,3.3151,3.2848,3.3,481200.0
2009-03-05 12:10:00,4.36,4.36,4.35,4.35,252800.0,3.3,3.3,3.2924,3.2924,252800.0
2009-03-05 12:20:00,4.36,4.39,4.36,4.39,155400.0,3.3,3.3227,3.3,3.3227,155400.0
2009-03-05 12:30:00,4.39,4.4,4.39,4.4,170800.0,3.3227,3.3302,3.3227,3.3302,170800.0
2009-03-05 12:40:00,4.4,4.41,4.39,4.39,257800.0,3.3302,3.3378,3.3227,3.3227,257800.0
2009-03-05 12:50:00,4.39,4.39,4.36,4.37,332200.0,3.3227,3.3227,3.3,3.3075,332200.0
2009-03-05 13:00:00,4.36,4.39,4.36,4.39,331600.0,3.3,3.3227,3.3,3.3227,331600.0
2009-03-05 13:10:00,4.39,4.41,4.38,4.4,334400.0,3.3227,3.3378,3.3151,3.3302,334400.0
2009-03-05 13:20:00,4.4,4.4,4.38,4.38,207200.0,3.3302,3.3302,3.3151,3.3151,207200.0
2009-03-05 13:30:00,4.39,4.39,4.36,4.37,165400.0,3.3227,3.3227,3.3,3.3075,165400.0
2009-03-05 13:40:00,4.37,4.38,4.34,4.34,278200.0,3.3075,3.3151,3.2848,3.2848,278200.0
2009-03-05 13:50:00,4.35,4.36,4.34,4.36,165400.0,3.2924,3.3,3.2848,3.3,165400.0
2009-03-05 14:00:00,4.35,4.36,4.34,4.35,207600.0,3.2924,3.3,3.2848,3.2924,207600.0
2009-03-05 14:10:00,4.35,4.35,4.33,4.35,317200.0,3.2924,3.2924,3.2773,3.2924,317200.0
2009-03-05 14:20:00,4.35,4.35,4.32,4.33,377800.0,3.2924,3.2924,3.2697,3.2773,377800.0
2009-03-05 14:30:00,4.33,4.35,4.33,4.34,461600.0,3.2773,3.2924,3.2773,3.2848,461600.0
2009-03-05 14:40:00,4.34,4.34,4.31,4.32,280800.0,3.2848,3.2848,3.2621,3.2697,280800.0
2009-03-05 14:50:00,4.32,4.32,4.29,4.31,495200.0,3.2697,3.2697,3.247,3.2621,495200.0
2009-03-05 15:00:00,4.31,4.34,4.3,4.34,388800.0,3.2621,3.2848,3.2546,3.2848,388800.0
2009-03-05 15:10:00,4.33,4.38,4.33,4.34,762400.0,3.2773,3.3151,3.2773,3.2848,762400.0
2009-03-05 15:20:00,4.34,4.36,4.31,4.32,609000.0,3.2848,3.3,3.2621,3.2697,609000.0
2009-03-05 15:30:00,4.32,4.32,4.28,4.28,667400.0,3.2697,3.2697,3.2394,3.2394,667400.0
2009-03-05 15:40:00,4.28,4.32,4.27,4.31,938000.0,3.2394,3.2697,3.2319,3.2621,938000.0
2009-03-05 15:50:00,4.31,4.31,4.28,4.28,1662000.0,3.2621,3.2621,3.2394,3.2394,1662000.0
2009-03-06 09:30:00,4.33,4.35,4.26,4.26,790400.0,3.2773,3.2924,3.2243,3.2243,790400.0
2009-03-06 09:40:00,4.26,4.33,4.25,4.33,871200.0,3.2243,3.2773,3.2167,3.2773,871200.0
2009-03-06 09:50:00,4.32,4.33,4.26,4.26,710000.0,3.2697,3.2773,3.2243,3.2243,710000.0
2009-03-06 10:00:00,4.25,4.28,4.24,4.25,897400.0,3.2167,3.2394,3.2091,3.2167,897400.0
2009-03-06 10:10:00,4.26,4.28,4.21,4.24,1147400.0,3.2243,3.2394,3.1864,3.2091,1147400.0
2009-03-06 10:20:00,4.24,4.24,4.22,4.23,656600.0,3.2091,3.2091,3.194,3.2016,656600.0
2009-03-06 10:30:00,4.23,4.24,4.17,4.18,868000.0,3.2016,3.2091,3.1562,3.1637,868000.0
2009-03-06 10:40:00,4.18,4.2,4.17,4.18,507800.0,3.1637,3.1789,3.1562,3.1637,507800.0
2009-03-06 10:50:00,4.18,4.18,4.14,4.15,728000.0,3.1637,3.1637,3.1335,3.141,728000.0
2009-03-06 11:00:00,4.15,4.18,4.13,4.18,604800.0,3.141,3.1637,3.1259,3.1637,604800.0
2009-03-06 11:10:00,4.18,4.2,4.18,4.18,402000.0,3.1637,3.1789,3.1637,3.1637,402000.0
2009-03-06 11:20:00,4.18,4.2,4.16,4.2,457000.0,3.1637,3.1789,3.1486,3.1789,457000.0
2009-03-06 11:30:00,4.2,4.23,4.18,4.18,417800.0,3.1789,3.2016,3.1637,3.1637,417800.0
2009-03-06 11:40:00,4.18,4.19,4.17,4.18,696600.0,3.1637,3.1713,3.1562,3.1637,696600.0
2009-03-06 11:50:00,4.18,4.2,4.18,4.19,465000.0,3.1637,3.1789,3.1637,3.1713,465000.0
2009-03-06 12:00:00,4.18,4.21,4.18,4.2,246600.0,3.1637,3.1864,3.1637,3.1789,246600.0
2009-03-06 12:10:00,4.2,4.21,4.18,4.18,319400.0,3.1789,3.1864,3.1637,3.1637,319400.0
2009-03-06 12:20:00,4.18,4.19,4.16,4.16,377000.0,3.1637,3.1713,3.1486,3.1486,377000.0
2009-03-06 12:30:00,4.16,4.18,4.15,4.15,422800.0,3.1486,3.1637,3.141,3.141,422800.0
2009-03-06 12:40:00,4.16,4.16,4.12,4.13,641400.0,3.1486,3.1486,3.1183,3.1259,641400.0
2009-03-06 12:50:00,4.13,4.18,4.13,4.18,307000.0,3.1259,3.1637,3.1259,3.1637,307000.0
2009-03-06 13:00:00,4.18,4.18,4.15,4.16,345600.0,3.1637,3.1637,3.141,3.1486,345600.0
2009-03-06 13:10:00,4.16,4.18,4.14,4.14,201400.0,3.1486,3.1637,3.1335,3.1335,201400.0
2009-03-06 13:20:00,4.14,4.15,4.12,4.14,421200.0,3.1335,3.141,3.1183,3.1335,421200.0
2009-03-06 13:30:00,4.14,4.14,4.11,4.12,320600.0,3.1335,3.1335,3.1108,3.1183,320600.0
2009-03-06 13:40:00,4.12,4.13,4.1,4.12,810800.0,3.1183,3.1259,3.1032,3.1183,810800.0
2009-03-06 13:50:00,4.12,4.14,4.11,4.13,495200.0,3.1183,3.1335,3.1108,3.1259,495200.0
2009-03-06 14:00:00,4.13,4.17,4.13,4.17,632800.0,3.1259,3.1562,3.1259,3.1562,632800.0
2009-03-06 14:10:00,4.17,4.17,4.12,4.12,362600.0,3.1562,3.1562,3.1183,3.1183,362600.0
2009-03-06 14:20:00,4.13,4.14,4.11,4.14,535400.0,3.1259,3.1335,3.1108,3.1335,535400.0
2009-03-06 14:30:00,4.14,4.14,4.11,4.12,511600.0,3.1335,3.1335,3.1108,3.1183,511600.0
2009-03-06 14:40:00,4.12,4.12,4.09,4.09,435400.0,3.1183,3.1183,3.0956,3.0956,435400.0
2009-03-06 14:50:00,4.09,4.1,4.07,4.08,437400.0,3.0956,3.1032,3.0805,3.088,437400.0
2009-03-06 15:00:00,4.08,4.11,4.07,4.08,778600.0,3.088,3.1108,3.0805,3.088,778600.0
2009-03-06 15:10:00,4.08,4.1,4.07,4.09,773000.0,3.088,3.1032,3.0805,3.0956,773000.0
2009-03-06 15:20:00,4.09,4.1,4.06,4.07,489600.0,3.0956,3.1032,3.0729,3.0805,489600.0
2009-03-06 15:30:00,4.07,4.12,4.07,4.1,815400.0,3.0805,3.1183,3.0805,3.1032,815400.0
2009-03-06 15:40:00,4.1,4.17,4.1,4.15,2097600.0,3.1032,3.1562,3.1032,3.141,2097600.0
2009-03-06 15:50:00,4.15,4.18,4.13,4.18,2173400.0,3.141,3.1637,3.1259,3.1637,2173400.0
2009-03-09 09:30:00,4.17,4.2,4.11,4.2,556400.0,3.1562,3.1789,3.1108,3.1789,556400.0
2009-03-09 09:40:00,4.19,4.24,4.18,4.24,645800.0,3.1713,3.2091,3.1637,3.2091,645800.0
2009-03-09 09:50:00,4.24,4.28,4.2,4.24,650800.0,3.2091,3.2394,3.1789,3.2091,650800.0
2009-03-09 10:00:00,4.23,4.29,4.23,4.27,664000.0,3.2016,3.247,3.2016,3.2319,664000.0
2009-03-09 10:10:00,4.27,4.31,4.27,4.29,690200.0,3.2319,3.2621,3.2319,3.247,690200.0
2009-03-09 10:20:00,4.29,4.3,4.26,4.26,394200.0,3.247,3.2546,3.2243,3.2243,394200.0
2009-03-09 10:30:00,4.26,4.28,4.23,4.25,643400.0,3.2243,3.2394,3.2016,3.2167,643400.0
2009-03-09 10:40:00,4.25,4.26,4.22,4.23,638600.0,3.2167,3.2243,3.194,3.2016,638600.0
2009-03-09 10:50:00,4.23,4.26,4.2,4.2,447200.0,3.2016,3.2243,3.1789,3.1789,447200.0
2009-03-09 11:00:00,4.2,4.23,4.18,4.2,521600.0,3.1789,3.2016,3.1637,3.1789,521600.0
2009-03-09 11:10:00,4.19,4.21,4.18,4.19,372400.0,3.1713,3.1864,3.1637,3.1713,372400.0
2009-03-09 11:20:00,4.19,4.22,4.18,4.21,215000.0,3.1713,3.194,3.1637,3.1864,215000.0
2009-03-09 11:30:00,4.21,4.23,4.2,4.22,319400.0,3.1864,3.2016,3.1789,3.194,319400.0
2009-03-09 11:40:00,4.22,4.23,4.2,4.2,445800.0,3.194,3.2016,3.1789,3.1789,445800.0
2009-03-09 11:50:00,4.2,4.21,4.17,4.19,362400.0,3.1789,3.1864,3.1562,3.1713,362400.0
2009-03-09 12:00:00,4.2,4.22,4.18,4.22,589200.0,3.1789,3.194,3.1637,3.194,589200.0
2009-03-09 12:10:00,4.22,4.25,4.22,4.22,416000.0,3.194,3.2167,3.194,3.194,416000.0
2009-03-09 12:20:00,4.23,4.25,4.22,4.23,536400.0,3.2016,3.2167,3.194,3.2016,536400.0
2009-03-09 12:30:00,4.23,4.23,4.18,4.19,431800.0,3.2016,3.2016,3.1637,3.1713,431800.0
2009-03-09 12:40:00,4.19,4.21,4.18,4.21,242000.0,3.1713,3.1864,3.1637,3.1864,242000.0
2009-03-09 12:50:00,4.21,4.21,4.2,4.2,179600.0,3.1864,3.1864,3.1789,3.1789,179600.0
2009-03-09 13:00:00,4.2,4.2,4.16,4.16,350200.0,3.1789,3.1789,3.1486,3.1486,350200.0
2009-03-09 13:10:00,4.16,4.17,4.16,4.16,301200.0,3.1486,3.1562,3.1486,3.1486,301200.0
2009-03-09 13:20:00,4.16,4.17,4.15,4.16,197400.0,3.1486,3.1562,3.141,3.1486,197400.0
2009-03-09 13:30:00,4.16,4.18,4.15,4.17,306800.0,3.1486,3.1637,3.141,3.1562,306800.0
2009-03-09 13:40:00,4.17,4.18,4.16,4.17,261200.0,3.1562,3.1637,3.1486,3.1562,261200.0
2009-03-09 13:50:00,4.17,4.2,4.17,4.18,543200.0,3.1562,3.1789,3.1562,3.1637,543200.0
2009-03-09 14:00:00,4.18,4.2,4.17,4.2,281200.0,3.1637,3.1789,3.1562,3.1789,281200.0
2009-03-09 14:10:00,4.2,4.2,4.17,4.17,270800.0,3.1789,3.1789,3.1562,3.1562,270800.0
2009-03-09 14:20:00,4.17,4.18,4.14,4.16,240200.0,3.1562,3.1637,3.1335,3.1486,240200.0
2009-03-09 14:30:00,4.16,4.16,4.13,4.15,404000.0,3.1486,3.1486,3.1259,3.141,404000.0
2009-03-09 14:40:00,4.14,4.17,4.14,4.16,241400.0,3.1335,3.1562,3.1335,3.1486,241400.0
2009-03-09 14:50:00,4.16,4.17,4.14,4.15,255600.0,3.1486,3.1562,3.1335,3.141,255600.0
2009-03-09 15:00:00,4.15,4.17,4.13,4.15,308000.0,3.141,3.1562,3.1259,3.141,308000.0
2009-03-09 15:10:00,4.15,4.15,4.12,4.13,448000.0,3.141,3.141,3.1183,3.1259,448000.0
2009-03-09 15:20:00,4.13,4.15,4.12,4.14,295000.0,3.1259,3.141,3.1183,3.1335,295000.0
2009-03-09 15:30:00,4.14,4.16,4.12,4.12,545600.0,3.1335,3.1486,3.1183,3.1183,545600.0
2009-03-09 15:40:00,4.12,4.13,4.11,4.12,703400.0,3.1183,3.1259,3.1108,3.1183,703400.0
2009-03-09 15:50:00,4.12,4.15,4.12,4.14,1492800.0,3.1183,3.141,3.1183,3.1335,1492800.0
2009-03-10 09:30:00,4.22,4.29,4.17,4.26,783200.0,3.194,3.247,3.1562,3.2243,783200.0
2009-03-10 09:40:00,4.26,4.32,4.25,4.28,652200.0,3.2243,3.2697,3.2167,3.2394,652200.0
2009-03-10 09:50:00,4.28,4.3,4.25,4.25,1155600.0,3.2394,3.2546,3.2167,3.2167,1155600.0
2009-03-10 10:00:00,4.25,4.29,4.25,4.28,636600.0,3.2167,3.247,3.2167,3.2394,636600.0
2009-03-10 10:10:00,4.29,4.35,4.28,4.33,720000.0,3.247,3.2924,3.2394,3.2773,720000.0
2009-03-10 10:20:00,4.33,4.42,4.32,4.41,2953600.0,3.2773,3.3454,3.2697,3.3378,2953600.0
2009-03-10 10:30:00,4.41,4.43,4.39,4.42,1094600.0,3.3378,3.353,3.3227,3.3454,1094600.0
2009-03-10 10:40:00,4.41,4.47,4.41,4.46,999200.0,3.3378,3.3832,3.3378,3.3757,999200.0
2009-03-10 10:50:00,4.46,4.46,4.4,4.41,481800.0,3.3757,3.3757,3.3302,3.3378,481800.0
2009-03-10 11:00:00,4.41,4.43,4.4,4.41,376200.0,3.3378,3.353,3.3302,3.3378,376200.0
2009-03-10 11:10:00,4.41,4.43,4.38,4.42,739600.0,3.3378,3.353,3.3151,3.3454,739600.0
2009-03-10 11:20:00,4.42,4.42,4.38,4.42,652800.0,3.3454,3.3454,3.3151,3.3454,652800.0
2009-03-10 11:30:00,4.42,4.42,4.39,4.39,309800.0,3.3454,3.3454,3.3227,3.3227,309800.0
2009-03-10 11:40:00,4.39,4.39,4.38,4.39,329600.0,3.3227,3.3227,3.3151,3.3227,329600.0
2009-03-10 11:50:00,4.39,4.43,4.38,4.43,474200.0,3.3227,3.353,3.3151,3.353,474200.0
2009-03-10 12:00:00,4.43,4.46,4.42,4.43,468600.0,3.353,3.3757,3.3454,3.353,468600.0
2009-03-10 12:10:00,4.43,4.47,4.43,4.47,391000.0,3.353,3.3832,3.353,3.3832,391000.0
2009-03-10 12:20:00,4.47,4.48,4.45,4.47,227800.0,3.3832,3.3908,3.3681,3.3832,227800.0
2009-03-10 12:30:00,4.47,4.48,4.47,4.47,146400.0,3.3832,3.3908,3.3832,3.3832,146400.0
2009-03-10 12:40:00,4.47,4.47,4.46,4.46,187800.0,3.3832,3.3832,3.3757,3.3757,187800.0
2009-03-10 12:50:00,4.46,4.46,4.42,4.43,409000.0,3.3757,3.3757,3.3454,3.353,409000.0
2009-03-10 13:00:00,4.42,4.43,4.42,4.43,137800.0,3.3454,3.353,3.3454,3.353,137800.0
2009-03-10 13:10:00,4.43,4.45,4.42,4.45,132600.0,3.353,3.3681,3.3454,3.3681,132600.0
2009-03-10 13:20:00,4.45,4.45,4.44,4.45,153200.0,3.3681,3.3681,3.3605,3.3681,153200.0
2009-03-10 13:30:00,4.45,4.48,4.44,4.47,395200.0,3.3681,3.3908,3.3605,3.3832,395200.0
2009-03-10 13:40:00,4.47,4.5,4.47,4.5,668000.0,3.3832,3.4059,3.3832,3.4059,668000.0
2009-03-10 13:50:00,4.5,4.5,4.48,4.49,1221400.0,3.4059,3.4059,3.3908,3.3984,1221400.0
2009-03-10 14:00:00,4.49,4.51,4.48,4.48,952400.0,3.3984,3.4135,3.3908,3.3908,952400.0
2009-03-10 14:10:00,4.48,4.49,4.45,4.47,496800.0,3.3908,3.3984,3.3681,3.3832,496800.0
2009-03-10 14:20:00,4.47,4.49,4.46,4.47,232400.0,3.3832,3.3984,3.3757,3.3832,232400.0
2009-03-10 14:30:00,4.47,4.5,4.47,4.49,485400.0,3.3832,3.4059,3.3832,3.3984,485400.0
2009-03-10 14:40:00,4.49,4.5,4.46,4.47,423400.0,3.3984,3.4059,3.3757,3.3832,423400.0
2009-03-10 14:50:00,4.46,4.51,4.46,4.5,383200.0,3.3757,3.4135,3.3757,3.4059,383200.0
2009-03-10 15:00:00,4.51,4.54,4.5,4.53,834200.0,3.4135,3.4362,3.4059,3.4286,834200.0
2009-03-10 15:10:00,4.54,4.54,4.52,4.54,560000.0,3.4362,3.4362,3.4211,3.4362,560000.0
2009-03-10 15:20:00,4.54,4.6,4.53,4.57,1049600.0,3.4362,3.4816,3.4286,3.4589,1049600.0
2009-03-10 15:30:00,4.58,4.59,4.55,4.56,1135800.0,3.4665,3.4741,3.4438,3.4513,1135800.0
2009-03-10 15:40:00,4.56,4.57,4.53,4.55,1581200.0,3.4513,3.4589,3.4286,3.4438,1581200.0
2009-03-10 15:50:00,4.55,4.57,4.55,4.57,2308200.0,3.4438,3.4589,3.4438,3.4589,2308200.0
2009-03-11 09:30:00,4.6,4.6,4.48,4.55,888000.0,3.4816,3.4816,3.3908,3.4438,888000.0
2009-03-11 09:40:00,4.55,4.61,4.53,4.6,871800.0,3.4438,3.4892,3.4286,3.4816,871800.0
2009-03-11 09:50:00,4.6,4.65,4.6,4.65,893800.0,3.4816,3.5195,3.4816,3.5195,893800.0
2009-03-11 10:00:00,4.65,4.67,4.62,4.62,1037000.0,3.5195,3.5346,3.4968,3.4968,1037000.0
2009-03-11 10:10:00,4.62,4.66,4.62,4.65,486200.0,3.4968,3.527,3.4968,3.5195,486200.0
2009-03-11 10:20:00,4.65,4.69,4.64,4.68,658600.0,3.5195,3.5497,3.5119,3.5422,658600.0
2009-03-11 10:30:00,4.68,4.7,4.66,4.67,505400.0,3.5422,3.5573,3.527,3.5346,505400.0
2009-03-11 10:40:00,4.67,4.67,4.62,4.62,433800.0,3.5346,3.5346,3.4968,3.4968,433800.0
2009-03-11 10:50:00,4.62,4.63,4.61,4.61,489600.0,3.4968,3.5043,3.4892,3.4892,489600.0
2009-03-11 11:00:00,4.61,4.63,4.61,4.62,300000.0,3.4892,3.5043,3.4892,3.4968,300000.0
2009-03-11 11:10:00,4.62,4.63,4.61,4.62,290200.0,3.4968,3.5043,3.4892,3.4968,290200.0
2009-03-11 11:20:00,4.62,4.62,4.59,4.6,332000.0,3.4968,3.4968,3.4741,3.4816,332000.0
2009-03-11 11:30:00,4.6,4.61,4.58,4.6,266600.0,3.4816,3.4892,3.4665,3.4816,266600.0
2009-03-11 11:40:00,4.6,4.6,4.57,4.59,234000.0,3.4816,3.4816,3.4589,3.4741,234000.0
2009-03-11 11:50:00,4.59,4.61,4.59,4.61,150600.0,3.4741,3.4892,3.4741,3.4892,150600.0
2009-03-11 12:00:00,4.61,4.62,4.61,4.61,99400.0,3.4892,3.4968,3.4892,3.4892,99400.0
2009-03-11 12:10:00,4.61,4.62,4.6,4.6,201400.0,3.4892,3.4968,3.4816,3.4816,201400.0
2009-03-11 12:20:00,4.6,4.61,4.59,4.61,439400.0,3.4816,3.4892,3.4741,3.4892,439400.0
2009-03-11 12:30:00,4.61,4.62,4.59,4.59,232000.0,3.4892,3.4968,3.4741,3.4741,232000.0
2009-03-11 12:40:00,4.59,4.6,4.58,4.59,129400.0,3.4741,3.4816,3.4665,3.4741,129400.0
2009-03-11 12:50:00,4.59,4.61,4.58,4.58,146000.0,3.4741,3.4892,3.4665,3.4665,146000.0
2009-03-11 13:00:00,4.58,4.6,4.58,4.59,149400.0,3.4665,3.4816,3.4665,3.4741,149400.0
2009-03-11 13:10:00,4.59,4.61,4.59,4.61,175200.0,3.4741,3.4892,3.4741,3.4892,175200.0
2009-03-11 13:20:00,4.61,4.61,4.58,4.58,282000.0,3.4892,3.4892,3.4665,3.4665,282000.0
2009-03-11 13:30:00,4.58,4.63,4.58,4.63,238600.0,3.4665,3.5043,3.4665,3.5043,238600.0
2009-03-11 13:40:00,4.63,4.63,4.62,4.62,117600.0,3.5043,3.5043,3.4968,3.4968,117600.0
2009-03-11 13:50:00,4.62,4.63,4.61,4.62,144400.0,3.4968,3.5043,3.4892,3.4968,144400.0
2009-03-11 14:00:00,4.63,4.64,4.59,4.59,265600.0,3.5043,3.5119,3.4741,3.4741,265600.0
2009-03-11 14:10:00,4.6,4.61,4.58,4.58,313400.0,3.4816,3.4892,3.4665,3.4665,313400.0
2009-03-11 14:20:00,4.58,4.58,4.56,4.57,244000.0,3.4665,3.4665,3.4513,3.4589,244000.0
2009-03-11 14:30:00,4.57,4.59,4.57,4.58,264200.0,3.4589,3.4741,3.4589,3.4665,264200.0
2009-03-11 14:40:00,4.58,4.62,4.58,4.6,294800.0,3.4665,3.4968,3.4665,3.4816,294800.0
2009-03-11 14:50:00,4.6,4.62,4.6,4.6,252400.0,3.4816,3.4968,3.4816,3.4816,252400.0
2009-03-11 15:00:00,4.6,4.63,4.6,4.63,296000.0,3.4816,3.5043,3.4816,3.5043,296000.0
2009-03-11 15:10:00,4.63,4.64,4.62,4.63,208000.0,3.5043,3.5119,3.4968,3.5043,208000.0
2009-03-11 15:20:00,4.63,4.65,4.63,4.64,521000.0,3.5043,3.5195,3.5043,3.5119,521000.0
2009-03-11 15:30:00,4.64,4.65,4.64,4.65,408600.0,3.5119,3.5195,3.5119,3.5195,408600.0
2009-03-11 15:40:00,4.65,4.66,4.62,4.63,648800.0,3.5195,3.527,3.4968,3.5043,648800.0
2009-03-11 15:50:00,4.63,4.64,4.61,4.61,1147800.0,3.5043,3.5119,3.4892,3.4892,1147800.0
2009-03-12 09:30:00,4.6,4.66,4.56,4.62,284600.0,3.4816,3.527,3.4513,3.4968,284600.0
2009-03-12 09:40:00,4.62,4.63,4.57,4.58,431200.0,3.4968,3.5043,3.4589,3.4665,431200.0
2009-03-12 09:50:00,4.58,4.63,4.57,4.62,353200.0,3.4665,3.5043,3.4589,3.4968,353200.0
2009-03-12 10:00:00,4.62,4.67,4.62,4.65,615800.0,3.4968,3.5346,3.4968,3.5195,615800.0
2009-03-12 10:10:00,4.65,4.68,4.64,4.68,391400.0,3.5195,3.5422,3.5119,3.5422,391400.0
2009-03-12 10:20:00,4.68,4.7,4.68,4.69,290600.0,3.5422,3.5573,3.5422,3.5497,290600.0
2009-03-12 10:30:00,4.7,4.73,4.69,4.73,934600.0,3.5573,3.58,3.5497,3.58,934600.0
2009-03-12 10:40:00,4.73,4.78,4.71,4.77,1021800.0,3.58,3.6179,3.5649,3.6103,1021800.0
2009-03-12 10:50:00,4.77,4.78,4.75,4.77,408400.0,3.6103,3.6179,3.5952,3.6103,408400.0
2009-03-12 11:00:00,4.77,4.78,4.76,4.77,485800.0,3.6103,3.6179,3.6027,3.6103,485800.0
2009-03-12 11:10:00,4.77,4.82,4.77,4.81,852800.0,3.6103,3.6481,3.6103,3.6406,852800.0
2009-03-12 11:20:00,4.8,4.83,4.79,4.81,713800.0,3.633,3.6557,3.6254,3.6406,713800.0
2009-03-12 11:30:00,4.81,4.81,4.8,4.8,244200.0,3.6406,3.6406,3.633,3.633,244200.0
2009-03-12 11:40:00,4.8,4.83,4.8,4.83,404800.0,3.633,3.6557,3.633,3.6557,404800.0
2009-03-12 11:50:00,4.83,4.83,4.81,4.82,446200.0,3.6557,3.6557,3.6406,3.6481,446200.0
2009-03-12 12:00:00,4.82,4.88,4.82,4.88,608400.0,3.6481,3.6935,3.6481,3.6935,608400.0
2009-03-12 12:10:00,4.88,4.93,4.87,4.91,1649600.0,3.6935,3.7314,3.686,3.7163,1649600.0
2009-03-12 12:20:00,4.91,4.93,4.91,4.93,685200.0,3.7163,3.7314,3.7163,3.7314,685200.0
2009-03-12 12:30:00,4.93,4.98,4.92,4.98,681800.0,3.7314,3.7692,3.7238,3.7692,681800.0
2009-03-12 12:40:00,4.98,5.0,4.96,4.98,1363600.0,3.7692,3.7844,3.7541,3.7692,1363600.0
2009-03-12 12:50:00,4.99,4.99,4.96,4.99,1070400.0,3.7768,3.7768,3.7541,3.7768,1070400.0
2009-03-12 13:00:00,4.99,5.01,4.97,5.01,800400.0,3.7768,3.7919,3.7617,3.7919,800400.0
2009-03-12 13:10:00,5.01,5.01,4.96,4.96,726400.0,3.7919,3.7919,3.7541,3.7541,726400.0
2009-03-12 13:20:00,4.97,4.97,4.94,4.95,256200.0,3.7617,3.7617,3.739,3.7465,256200.0
2009-03-12 13:30:00,4.95,4.95,4.93,4.95,313000.0,3.7465,3.7465,3.7314,3.7465,313000.0
2009-03-12 13:40:00,4.95,4.95,4.93,4.94,495800.0,3.7465,3.7465,3.7314,3.739,495800.0
2009-03-12 13:50:00,4.94,4.95,4.93,4.94,511800.0,3.739,3.7465,3.7314,3.739,511800.0
2009-03-12 14:00:00,4.95,4.95,4.92,4.93,381200.0,3.7465,3.7465,3.7238,3.7314,381200.0
2009-03-12 14:10:00,4.93,4.98,4.93,4.97,355400.0,3.7314,3.7692,3.7314,3.7617,355400.0
2009-03-12 14:20:00,4.97,4.98,4.97,4.97,468800.0,3.7617,3.7692,3.7617,3.7617,468800.0
2009-03-12 14:30:00,4.97,4.99,4.97,4.98,580800.0,3.7617,3.7768,3.7617,3.7692,580800.0
2009-03-12 14:40:00,4.98,5.0,4.97,5.0,696000.0,3.7692,3.7844,3.7617,3.7844,696000.0
2009-03-12 14:50:00,5.0,5.02,5.0,5.02,1343600.0,3.7844,3.7995,3.7844,3.7995,1343600.0
2009-03-12 15:00:00,5.02,5.02,5.0,5.01,2233200.0,3.7995,3.7995,3.7844,3.7919,2233200.0
2009-03-12 15:10:00,5.02,5.04,5.01,5.02,822400.0,3.7995,3.8146,3.7919,3.7995,822400.0
2009-03-12 15:20:00,5.03,5.03,5.0,5.03,1505200.0,3.8071,3.8071,3.7844,3.8071,1505200.0
2009-03-12 15:30:00,5.02,5.04,5.02,5.03,744600.0,3.7995,3.8146,3.7995,3.8071,744600.0
2009-03-12 15:40:00,5.03,5.05,5.03,5.04,1208400.0,3.8071,3.8222,3.8071,3.8146,1208400.0
2009-03-12 15:50:00,5.04,5.05,5.03,5.04,2547800.0,3.8146,3.8222,3.8071,3.8146,2547800.0
2009-03-13 09:30:00,5.07,5.11,5.01,5.11,1048200.0,3.8374,3.8676,3.7919,3.8676,1048200.0
2009-03-13 09:40:00,5.11,5.14,5.05,5.12,1485800.0,3.8676,3.8903,3.8222,3.8752,1485800.0
2009-03-13 09:50:00,5.12,5.19,5.11,5.18,837200.0,3.8752,3.9282,3.8676,3.9206,837200.0
2009-03-13 10:00:00,5.19,5.21,5.17,5.21,1128600.0,3.9282,3.9433,3.913,3.9433,1128600.0
2009-03-13 10:10:00,5.21,5.25,5.2,5.24,1480800.0,3.9433,3.9736,3.9357,3.966,1480800.0
2009-03-13 10:20:00,5.24,5.25,5.18,5.2,1812200.0,3.966,3.9736,3.9206,3.9357,1812200.0
2009-03-13 10:30:00,5.2,5.25,5.18,5.23,1718600.0,3.9357,3.9736,3.9206,3.9585,1718600.0
2009-03-13 10:40:00,5.23,5.3,5.23,5.28,1450200.0,3.9585,4.0114,3.9585,3.9963,1450200.0
2009-03-13 10:50:00,5.27,5.29,5.26,5.27,1079200.0,3.9887,4.0039,3.9812,3.9887,1079200.0
2009-03-13 11:00:00,5.27,5.3,5.26,5.27,793600.0,3.9887,4.0114,3.9812,3.9887,793600.0
2009-03-13 11:10:00,5.27,5.28,5.25,5.25,603600.0,3.9887,3.9963,3.9736,3.9736,603600.0
2009-03-13 11:20:00,5.26,5.26,5.22,5.24,685000.0,3.9812,3.9812,3.9509,3.966,685000.0
2009-03-13 11:30:00,5.24,5.24,5.2,5.22,546800.0,3.966,3.966,3.9357,3.9509,546800.0
2009-03-13 11:40:00,5.22,5.23,5.2,5.2,603400.0,3.9509,3.9585,3.9357,3.9357,603400.0
2009-03-13 11:50:00,5.2,5.22,5.2,5.21,437000.0,3.9357,3.9509,3.9357,3.9433,437000.0
2009-03-13 12:00:00,5.22,5.25,5.21,5.22,656200.0,3.9509,3.9736,3.9433,3.9509,656200.0
2009-03-13 12:10:00,5.22,5.22,5.19,5.21,760400.0,3.9509,3.9509,3.9282,3.9433,760400.0
2009-03-13 12:20:00,5.21,5.24,5.2,5.24,501800.0,3.9433,3.966,3.9357,3.966,501800.0
2009-03-13 12:30:00,5.23,5.25,5.23,5.24,336000.0,3.9585,3.9736,3.9585,3.966,336000.0
2009-03-13 12:40:00,5.24,5.27,5.24,5.25,497200.0,3.966,3.9887,3.966,3.9736,497200.0
2009-03-13 12:50:00,5.25,5.26,5.24,5.26,334800.0,3.9736,3.9812,3.966,3.9812,334800.0
2009-03-13 13:00:00,5.25,5.27,5.25,5.26,300000.0,3.9736,3.9887,3.9736,3.9812,300000.0
2009-03-13 13:10:00,5.26,5.3,5.26,5.29,369400.0,3.9812,4.0114,3.9812,4.0039,369400.0
2009-03-13 13:20:00,5.29,5.31,5.29,5.31,431000.0,4.0039,4.019,4.0039,4.019,431000.0
2009-03-13 13:30:00,5.31,5.32,5.29,5.29,415600.0,4.019,4.0266,4.0039,4.0039,415600.0
2009-03-13 13:40:00,5.29,5.3,5.29,5.29,250800.0,4.0039,4.0114,4.0039,4.0039,250800.0
2009-03-13 13:50:00,5.3,5.33,5.3,5.32,595000.0,4.0114,4.0341,4.0114,4.0266,595000.0
2009-03-13 14:00:00,5.32,5.33,5.3,5.31,381200.0,4.0266,4.0341,4.0114,4.019,381200.0
2009-03-13 14:10:00,5.31,5.32,5.29,5.29,344600.0,4.019,4.0266,4.0039,4.0039,344600.0
2009-03-13 14:20:00,5.29,5.3,5.29,5.29,316000.0,4.0039,4.0114,4.0039,4.0039,316000.0
2009-03-13 14:30:00,5.3,5.32,5.29,5.31,361000.0,4.0114,4.0266,4.0039,4.019,361000.0
2009-03-13 14:40:00,5.31,5.32,5.3,5.31,347200.0,4.019,4.0266,4.0114,4.019,347200.0
2009-03-13 14:50:00,5.3,5.31,5.3,5.3,721800.0,4.0114,4.019,4.0114,4.0114,721800.0
2009-03-13 15:00:00,5.3,5.31,5.29,5.3,1342400.0,4.0114,4.019,4.0039,4.0114,1342400.0
2009-03-13 15:10:00,5.3,5.31,5.29,5.3,842400.0,4.0114,4.019,4.0039,4.0114,842400.0
2009-03-13 15:20:00,5.3,5.31,5.29,5.3,387200.0,4.0114,4.019,4.0039,4.0114,387200.0
2009-03-13 15:30:00,5.3,5.3,5.27,5.29,552600.0,4.0114,4.0114,3.9887,4.0039,552600.0
2009-03-13 15:40:00,5.29,5.3,5.26,5.27,593600.0,4.0039,4.0114,3.9812,3.9887,593600.0
2009-03-13 15:50:00,5.26,5.3,5.26,5.29,1312800.0,3.9812,4.0114,3.9812,4.0039,1312800.0
2009-03-16 09:30:00,5.32,5.37,5.28,5.36,726800.0,4.0266,4.0644,3.9963,4.0568,726800.0
2009-03-16 09:40:00,5.37,5.39,5.32,5.32,1142000.0,4.0644,4.0796,4.0266,4.0266,1142000.0
2009-03-16 09:50:00,5.32,5.38,5.3,5.37,1015800.0,4.0266,4.072,4.0114,4.0644,1015800.0
2009-03-16 10:00:00,5.37,5.4,5.34,5.36,916800.0,4.0644,4.0871,4.0417,4.0568,916800.0
2009-03-16 10:10:00,5.35,5.35,5.32,5.34,850400.0,4.0493,4.0493,4.0266,4.0417,850400.0
2009-03-16 10:20:00,5.34,5.38,5.34,5.35,537200.0,4.0417,4.072,4.0417,4.0493,537200.0
2009-03-16 10:30:00,5.35,5.38,5.34,5.34,599200.0,4.0493,4.072,4.0417,4.0417,599200.0
2009-03-16 10:40:00,5.34,5.35,5.33,5.34,693000.0,4.0417,4.0493,4.0341,4.0417,693000.0
2009-03-16 10:50:00,5.34,5.36,5.34,5.35,622600.0,4.0417,4.0568,4.0417,4.0493,622600.0
2009-03-16 11:00:00,5.35,5.37,5.34,5.36,461200.0,4.0493,4.0644,4.0417,4.0568,461200.0
2009-03-16 11:10:00,5.36,5.38,5.35,5.38,303600.0,4.0568,4.072,4.0493,4.072,303600.0
2009-03-16 11:20:00,5.38,5.43,5.37,5.39,1203200.0,4.072,4.1098,4.0644,4.0796,1203200.0
2009-03-16 11:30:00,5.39,5.39,5.37,5.38,219800.0,4.0796,4.0796,4.0644,4.072,219800.0
2009-03-16 11:40:00,5.38,5.4,5.38,5.4,518600.0,4.072,4.0871,4.072,4.0871,518600.0
2009-03-16 11:50:00,5.4,5.42,5.39,5.41,624400.0,4.0871,4.1023,4.0796,4.0947,624400.0
2009-03-16 12:00:00,5.4,5.41,5.4,5.4,801000.0,4.0871,4.0947,4.0871,4.0871,801000.0
2009-03-16 12:10:00,5.4,5.41,5.4,5.41,123200.0,4.0871,4.0947,4.0871,4.0947,123200.0
2009-03-16 12:20:00,5.41,5.41,5.4,5.41,185200.0,4.0947,4.0947,4.0871,4.0947,185200.0
2009-03-16 12:30:00,5.41,5.46,5.41,5.45,429800.0,4.0947,4.1325,4.0947,4.125,429800.0
2009-03-16 12:40:00,5.44,5.45,5.44,5.45,176600.0,4.1174,4.125,4.1174,4.125,176600.0
2009-03-16 12:50:00,5.46,5.47,5.44,5.47,445600.0,4.1325,4.1401,4.1174,4.1401,445600.0
2009-03-16 13:00:00,5.46,5.47,5.45,5.47,353400.0,4.1325,4.1401,4.125,4.1401,353400.0
2009-03-16 13:10:00,5.47,5.48,5.46,5.48,321600.0,4.1401,4.1477,4.1325,4.1477,321600.0
2009-03-16 13:20:00,5.48,5.48,5.45,5.46,671000.0,4.1477,4.1477,4.125,4.1325,671000.0
2009-03-16 13:30:00,5.46,5.47,5.45,5.46,485200.0,4.1325,4.1401,4.125,4.1325,485200.0
2009-03-16 13:40:00,5.46,5.46,5.45,5.46,675400.0,4.1325,4.1325,4.125,4.1325,675400.0
2009-03-16 13:50:00,5.46,5.49,5.46,5.49,887400.0,4.1325,4.1552,4.1325,4.1552,887400.0
2009-03-16 14:00:00,5.49,5.5,5.45,5.46,958600.0,4.1552,4.1628,4.125,4.1325,958600.0
2009-03-16 14:10:00,5.46,5.5,5.46,5.48,754400.0,4.1325,4.1628,4.1325,4.1477,754400.0
2009-03-16 14:20:00,5.49,5.49,5.46,5.48,844200.0,4.1552,4.1552,4.1325,4.1477,844200.0
2009-03-16 14:30:00,5.48,5.5,5.47,5.49,967200.0,4.1477,4.1628,4.1401,4.1552,967200.0
2009-03-16 14:40:00,5.49,5.5,5.49,5.49,727800.0,4.1552,4.1628,4.1552,4.1552,727800.0
2009-03-16 14:50:00,5.5,5.5,5.48,5.48,1485200.0,4.1628,4.1628,4.1477,4.1477,1485200.0
2009-03-16 15:00:00,5.48,5.49,5.47,5.48,1524000.0,4.1477,4.1552,4.1401,4.1477,1524000.0
2009-03-16 15:10:00,5.48,5.48,5.47,5.48,1261400.0,4.1477,4.1477,4.1401,4.1477,1261400.0
2009-03-16 15:20:00,5.48,5.48,5.45,5.47,1502200.0,4.1477,4.1477,4.125,4.1401,1502200.0
2009-03-16 15:30:00,5.47,5.48,5.43,5.43,1630400.0,4.1401,4.1477,4.1098,4.1098,1630400.0
2009-03-16 15:40:00,5.43,5.43,5.4,5.4,1822200.0,4.1098,4.1098,4.0871,4.0871,1822200.0
2009-03-16 15:50:00,5.4,5.41,5.39,5.39,3333000.0,4.0871,4.0947,4.0796,4.0796,3333000.0
2009-03-17 09:30:00,5.37,5.47,5.33,5.43,932200.0,4.0644,4.1401,4.0341,4.1098,932200.0
2009-03-17 09:40:00,5.43,5.45,5.41,5.43,929400.0,4.1098,4.125,4.0947,4.1098,929400.0
2009-03-17 09:50:00,5.43,5.47,5.43,5.45,981000.0,4.1098,4.1401,4.1098,4.125,981000.0
2009-03-17 10:00:00,5.45,5.49,5.45,5.47,1067200.0,4.125,4.1552,4.125,4.1401,1067200.0
2009-03-17 10:10:00,5.47,5.49,5.45,5.46,920000.0,4.1401,4.1552,4.125,4.1325,920000.0
2009-03-17 10:20:00,5.46,5.48,5.45,5.47,594800.0,4.1325,4.1477,4.125,4.1401,594800.0
2009-03-17 10:30:00,5.47,5.49,5.46,5.48,398200.0,4.1401,4.1552,4.1325,4.1477,398200.0
2009-03-17 10:40:00,5.48,5.51,5.47,5.5,878000.0,4.1477,4.1704,4.1401,4.1628,878000.0
2009-03-17 10:50:00,5.5,5.51,5.48,5.49,1129200.0,4.1628,4.1704,4.1477,4.1552,1129200.0
2009-03-17 11:00:00,5.49,5.5,5.49,5.49,555200.0,4.1552,4.1628,4.1552,4.1552,555200.0
2009-03-17 11:10:00,5.49,5.49,5.45,5.46,348000.0,4.1552,4.1552,4.125,4.1325,348000.0
2009-03-17 11:20:00,5.45,5.46,5.41,5.41,771400.0,4.125,4.1325,4.0947,4.0947,771400.0
2009-03-17 11:30:00,5.41,5.43,5.4,5.42,463200.0,4.0947,4.1098,4.0871,4.1023,463200.0
2009-03-17 11:40:00,5.42,5.43,5.42,5.42,260800.0,4.1023,4.1098,4.1023,4.1023,260800.0
2009-03-17 11:50:00,5.42,5.43,5.41,5.42,299000.0,4.1023,4.1098,4.0947,4.1023,299000.0
2009-03-17 12:00:00,5.42,5.45,5.42,5.43,555800.0,4.1023,4.125,4.1023,4.1098,555800.0
2009-03-17 12:10:00,5.43,5.45,5.43,5.44,1315200.0,4.1098,4.125,4.1098,4.1174,1315200.0
2009-03-17 12:20:00,5.45,5.46,5.43,5.45,294400.0,4.125,4.1325,4.1098,4.125,294400.0
2009-03-17 12:30:00,5.45,5.47,5.43,5.47,255000.0,4.125,4.1401,4.1098,4.1401,255000.0
2009-03-17 12:40:00,5.47,5.5,5.47,5.48,435000.0,4.1401,4.1628,4.1401,4.1477,435000.0
2009-03-17 12:50:00,5.49,5.5,5.48,5.49,185800.0,4.1552,4.1628,4.1477,4.1552,185800.0
2009-03-17 13:00:00,5.5,5.5,5.49,5.49,240600.0,4.1628,4.1628,4.1552,4.1552,240600.0
2009-03-17 13:10:00,5.49,5.51,5.48,5.51,566800.0,4.1552,4.1704,4.1477,4.1704,566800.0
2009-03-17 13:20:00,5.5,5.54,5.5,5.53,667400.0,4.1628,4.1931,4.1628,4.1855,667400.0
2009-03-17 13:30:00,5.53,5.54,5.51,5.52,773200.0,4.1855,4.1931,4.1704,4.1779,773200.0
2009-03-17 13:40:00,5.52,5.53,5.48,5.48,598200.0,4.1779,4.1855,4.1477,4.1477,598200.0
2009-03-17 13:50:00,5.48,5.48,5.46,5.46,417400.0,4.1477,4.1477,4.1325,4.1325,417400.0
2009-03-17 14:00:00,5.46,5.46,5.44,5.45,823200.0,4.1325,4.1325,4.1174,4.125,823200.0
2009-03-17 14:10:00,5.45,5.49,5.43,5.48,1334400.0,4.125,4.1552,4.1098,4.1477,1334400.0
2009-03-17 14:20:00,5.48,5.49,5.44,5.44,374800.0,4.1477,4.1552,4.1174,4.1174,374800.0
2009-03-17 14:30:00,5.44,5.46,5.43,5.45,517800.0,4.1174,4.1325,4.1098,4.125,517800.0
2009-03-17 14:40:00,5.45,5.49,5.45,5.49,490800.0,4.125,4.1552,4.125,4.1552,490800.0
2009-03-17 14:50:00,5.49,5.5,5.46,5.47,573000.0,4.1552,4.1628,4.1325,4.1401,573000.0
2009-03-17 15:00:00,5.47,5.54,5.46,5.53,1161600.0,4.1401,4.1931,4.1325,4.1855,1161600.0
2009-03-17 15:10:00,5.54,5.55,5.5,5.51,974600.0,4.1931,4.2007,4.1628,4.1704,974600.0
2009-03-17 15:20:00,5.51,5.53,5.5,5.52,788800.0,4.1704,4.1855,4.1628,4.1779,788800.0
2009-03-17 15:30:00,5.51,5.53,5.49,5.5,707000.0,4.1704,4.1855,4.1552,4.1628,707000.0
2009-03-17 15:40:00,5.5,5.54,5.5,5.53,1090000.0,4.1628,4.1931,4.1628,4.1855,1090000.0
2009-03-17 15:50:00,5.53,5.57,5.53,5.57,1789400.0,4.1855,4.2158,4.1855,4.2158,1789400.0
2009-03-18 09:30:00,5.54,5.63,5.51,5.62,770800.0,4.1931,4.2612,4.1704,4.2536,770800.0
2009-03-18 09:40:00,5.62,5.68,5.59,5.63,681400.0,4.2536,4.299,4.2309,4.2612,681400.0
2009-03-18 09:50:00,5.63,5.65,5.59,5.61,414000.0,4.2612,4.2763,4.2309,4.2461,414000.0
2009-03-18 10:00:00,5.62,5.62,5.55,5.56,594200.0,4.2536,4.2536,4.2007,4.2082,594200.0
2009-03-18 10:10:00,5.56,5.59,5.54,5.55,593800.0,4.2082,4.2309,4.1931,4.2007,593800.0
2009-03-18 10:20:00,5.55,5.56,5.52,5.53,516800.0,4.2007,4.2082,4.1779,4.1855,516800.0
2009-03-18 10:30:00,5.53,5.54,5.48,5.5,565000.0,4.1855,4.1931,4.1477,4.1628,565000.0
2009-03-18 10:40:00,5.5,5.56,5.49,5.55,776600.0,4.1628,4.2082,4.1552,4.2007,776600.0
2009-03-18 10:50:00,5.55,5.6,5.54,5.6,407200.0,4.2007,4.2385,4.1931,4.2385,407200.0
2009-03-18 11:00:00,5.6,5.6,5.56,5.57,234800.0,4.2385,4.2385,4.2082,4.2158,234800.0
2009-03-18 11:10:00,5.56,5.57,5.55,5.56,203600.0,4.2082,4.2158,4.2007,4.2082,203600.0
2009-03-18 11:20:00,5.55,5.57,5.54,5.55,497200.0,4.2007,4.2158,4.1931,4.2007,497200.0
2009-03-18 11:30:00,5.55,5.58,5.55,5.55,203600.0,4.2007,4.2234,4.2007,4.2007,203600.0
2009-03-18 11:40:00,5.55,5.57,5.54,5.56,348800.0,4.2007,4.2158,4.1931,4.2082,348800.0
2009-03-18 11:50:00,5.56,5.58,5.55,5.58,140000.0,4.2082,4.2234,4.2007,4.2234,140000.0
2009-03-18 12:00:00,5.58,5.61,5.58,5.59,286200.0,4.2234,4.2461,4.2234,4.2309,286200.0
2009-03-18 12:10:00,5.6,5.63,5.59,5.63,234800.0,4.2385,4.2612,4.2309,4.2612,234800.0
2009-03-18 12:20:00,5.63,5.63,5.59,5.59,261800.0,4.2612,4.2612,4.2309,4.2309,261800.0
2009-03-18 12:30:00,5.59,5.59,5.57,5.57,169800.0,4.2309,4.2309,4.2158,4.2158,169800.0
2009-03-18 12:40:00,5.57,5.59,5.57,5.58,171800.0,4.2158,4.2309,4.2158,4.2234,171800.0
2009-03-18 12:50:00,5.57,5.59,5.55,5.58,429800.0,4.2158,4.2309,4.2007,4.2234,429800.0
2009-03-18 13:00:00,5.58,5.6,5.57,5.6,190400.0,4.2234,4.2385,4.2158,4.2385,190400.0
2009-03-18 13:10:00,5.59,5.61,5.58,5.6,442800.0,4.2309,4.2461,4.2234,4.2385,442800.0
2009-03-18 13:20:00,5.6,5.61,5.59,5.6,155800.0,4.2385,4.2461,4.2309,4.2385,155800.0
2009-03-18 13:30:00,5.6,5.6,5.59,5.59,85000.0,4.2385,4.2385,4.2309,4.2309,85000.0
2009-03-18 13:40:00,5.59,5.63,5.59,5.61,311200.0,4.2309,4.2612,4.2309,4.2461,311200.0
2009-03-18 13:50:00,5.61,5.62,5.59,5.59,387200.0,4.2461,4.2536,4.2309,4.2309,387200.0
2009-03-18 14:00:00,5.59,5.62,5.58,5.62,278200.0,4.2309,4.2536,4.2234,4.2536,278200.0
2009-03-18 14:10:00,5.62,5.7,5.61,5.65,910600.0,4.2536,4.3142,4.2461,4.2763,910600.0
2009-03-18 14:20:00,5.65,5.75,5.65,5.74,1635600.0,4.2763,4.352,4.2763,4.3445,1635600.0
2009-03-18 14:30:00,5.74,5.75,5.68,5.72,1284200.0,4.3445,4.352,4.299,4.3293,1284200.0
2009-03-18 14:40:00,5.73,5.8,5.7,5.8,1242400.0,4.3369,4.3899,4.3142,4.3899,1242400.0
2009-03-18 14:50:00,5.79,5.82,5.77,5.79,1284200.0,4.3823,4.405,4.3672,4.3823,1284200.0
2009-03-18 15:00:00,5.8,5.8,5.75,5.77,722800.0,4.3899,4.3899,4.352,4.3672,722800.0
2009-03-18 15:10:00,5.78,5.8,5.73,5.73,748200.0,4.3747,4.3899,4.3369,4.3369,748200.0
2009-03-18 15:20:00,5.73,5.74,5.66,5.7,2063000.0,4.3369,4.3445,4.2839,4.3142,2063000.0
2009-03-18 15:30:00,5.69,5.72,5.65,5.68,1079400.0,4.3066,4.3293,4.2763,4.299,1079400.0
2009-03-18 15:40:00,5.68,5.72,5.67,5.71,959400.0,4.299,4.3293,4.2915,4.3218,959400.0
2009-03-18 15:50:00,5.72,5.76,5.71,5.75,1362600.0,4.3293,4.3596,4.3218,4.352,1362600.0
2009-03-19 09:30:00,5.87,5.87,5.7,5.73,548800.0,4.4428,4.4428,4.3142,4.3369,548800.0
2009-03-19 09:40:00,5.73,5.8,5.7,5.8,702600.0,4.3369,4.3899,4.3142,4.3899,702600.0
2009-03-19 09:50:00,5.79,5.79,5.69,5.7,561600.0,4.3823,4.3823,4.3066,4.3142,561600.0
2009-03-19 10:00:00,5.7,5.73,5.69,5.71,517000.0,4.3142,4.3369,4.3066,4.3218,517000.0
2009-03-19 10:10:00,5.71,5.77,5.7,5.75,488600.0,4.3218,4.3672,4.3142,4.352,488600.0
2009-03-19 10:20:00,5.75,5.78,5.73,5.73,347400.0,4.352,4.3747,4.3369,4.3369,347400.0
2009-03-19 10:30:00,5.73,5.77,5.72,5.76,387000.0,4.3369,4.3672,4.3293,4.3596,387000.0
2009-03-19 10:40:00,5.76,5.81,5.76,5.79,386800.0,4.3596,4.3974,4.3596,4.3823,386800.0
2009-03-19 10:50:00,5.79,5.8,5.76,5.78,343200.0,4.3823,4.3899,4.3596,4.3747,343200.0
2009-03-19 11:00:00,5.78,5.8,5.75,5.75,420000.0,4.3747,4.3899,4.352,4.352,420000.0
2009-03-19 11:10:00,5.75,5.77,5.75,5.76,625600.0,4.352,4.3672,4.352,4.3596,625600.0
2009-03-19 11:20:00,5.76,5.79,5.75,5.75,390600.0,4.3596,4.3823,4.352,4.352,390600.0
2009-03-19 11:30:00,5.75,5.79,5.75,5.78,824800.0,4.352,4.3823,4.352,4.3747,824800.0
2009-03-19 11:40:00,5.78,5.79,5.76,5.76,366400.0,4.3747,4.3823,4.3596,4.3596,366400.0
2009-03-19 11:50:00,5.76,5.79,5.75,5.78,671800.0,4.3596,4.3823,4.352,4.3747,671800.0
2009-03-19 12:00:00,5.78,5.8,5.76,5.76,203000.0,4.3747,4.3899,4.3596,4.3596,203000.0
2009-03-19 12:10:00,5.76,5.77,5.75,5.75,450600.0,4.3596,4.3672,4.352,4.352,450600.0
2009-03-19 12:20:00,5.75,5.78,5.75,5.78,269600.0,4.352,4.3747,4.352,4.3747,269600.0
2009-03-19 12:30:00,5.78,5.78,5.75,5.76,588200.0,4.3747,4.3747,4.352,4.3596,588200.0
2009-03-19 12:40:00,5.76,5.77,5.75,5.76,129000.0,4.3596,4.3672,4.352,4.3596,129000.0
2009-03-19 12:50:00,5.76,5.76,5.74,5.75,504600.0,4.3596,4.3596,4.3445,4.352,504600.0
2009-03-19 13:00:00,5.76,5.77,5.75,5.75,438200.0,4.3596,4.3672,4.352,4.352,438200.0
2009-03-19 13:10:00,5.75,5.77,5.75,5.77,213400.0,4.352,4.3672,4.352,4.3672,213400.0
2009-03-19 13:20:00,5.77,5.78,5.76,5.77,155800.0,4.3672,4.3747,4.3596,4.3672,155800.0
2009-03-19 13:30:00,5.77,5.79,5.75,5.75,258600.0,4.3672,4.3823,4.352,4.352,258600.0
2009-03-19 13:40:00,5.76,5.77,5.75,5.77,218800.0,4.3596,4.3672,4.352,4.3672,218800.0
2009-03-19 13:50:00,5.77,5.77,5.75,5.76,262600.0,4.3672,4.3672,4.352,4.3596,262600.0
2009-03-19 14:00:00,5.75,5.79,5.75,5.78,333400.0,4.352,4.3823,4.352,4.3747,333400.0
2009-03-19 14:10:00,5.78,5.79,5.76,5.76,198400.0,4.3747,4.3823,4.3596,4.3596,198400.0
2009-03-19 14:20:00,5.76,5.77,5.75,5.77,447000.0,4.3596,4.3672,4.352,4.3672,447000.0
2009-03-19 14:30:00,5.77,5.78,5.75,5.76,227000.0,4.3672,4.3747,4.352,4.3596,227000.0
2009-03-19 14:40:00,5.76,5.78,5.75,5.77,580400.0,4.3596,4.3747,4.352,4.3672,580400.0
2009-03-19 14:50:00,5.77,5.79,5.76,5.78,445400.0,4.3672,4.3823,4.3596,4.3747,445400.0
2009-03-19 15:00:00,5.78,5.82,5.78,5.8,659800.0,4.3747,4.405,4.3747,4.3899,659800.0
2009-03-19 15:10:00,5.79,5.81,5.78,5.8,276600.0,4.3823,4.3974,4.3747,4.3899,276600.0
2009-03-19 15:20:00,5.8,5.81,5.77,5.79,853200.0,4.3899,4.3974,4.3672,4.3823,853200.0
2009-03-19 15:30:00,5.79,5.83,5.79,5.8,868600.0,4.3823,4.4126,4.3823,4.3899,868600.0
2009-03-19 15:40:00,5.8,5.84,5.78,5.83,1818800.0,4.3899,4.4201,4.3747,4.4126,1818800.0
2009-03-19 15:50:00,5.83,5.83,5.78,5.8,2034200.0,4.4126,4.4126,4.3747,4.3899,2034200.0
2009-03-20 09:30:00,5.85,5.9,5.77,5.81,6224200.0,4.4277,4.4656,4.3672,4.3974,6224200.0
2009-03-20 09:40:00,5.81,5.91,5.79,5.89,744400.0,4.3974,4.4731,4.3823,4.458,744400.0
2009-03-20 09:50:00,5.89,5.94,5.84,5.86,822000.0,4.458,4.4958,4.4201,4.4353,822000.0
2009-03-20 10:00:00,5.86,5.87,5.77,5.77,852800.0,4.4353,4.4428,4.3672,4.3672,852800.0
2009-03-20 10:10:00,5.77,5.79,5.74,5.75,563200.0,4.3672,4.3823,4.3445,4.352,563200.0
2009-03-20 10:20:00,5.75,5.79,5.74,5.77,866600.0,4.352,4.3823,4.3445,4.3672,866600.0
2009-03-20 10:30:00,5.77,5.77,5.72,5.72,690000.0,4.3672,4.3672,4.3293,4.3293,690000.0
2009-03-20 10:40:00,5.72,5.72,5.68,5.68,1204200.0,4.3293,4.3293,4.299,4.299,1204200.0
2009-03-20 10:50:00,5.69,5.73,5.68,5.71,719800.0,4.3066,4.3369,4.299,4.3218,719800.0
2009-03-20 11:00:00,5.7,5.72,5.68,5.68,496600.0,4.3142,4.3293,4.299,4.299,496600.0
2009-03-20 11:10:00,5.68,5.7,5.64,5.65,556400.0,4.299,4.3142,4.2688,4.2763,556400.0
2009-03-20 11:20:00,5.65,5.68,5.65,5.68,1482800.0,4.2763,4.299,4.2763,4.299,1482800.0
2009-03-20 11:30:00,5.68,5.72,5.68,5.7,394600.0,4.299,4.3293,4.299,4.3142,394600.0
2009-03-20 11:40:00,5.71,5.72,5.68,5.68,716800.0,4.3218,4.3293,4.299,4.299,716800.0
2009-03-20 11:50:00,5.68,5.7,5.68,5.69,391800.0,4.299,4.3142,4.299,4.3066,391800.0
2009-03-20 12:00:00,5.69,5.69,5.68,5.68,372200.0,4.3066,4.3066,4.299,4.299,372200.0
2009-03-20 12:10:00,5.68,5.71,5.68,5.7,464000.0,4.299,4.3218,4.299,4.3142,464000.0
2009-03-20 12:20:00,5.7,5.71,5.68,5.68,302800.0,4.3142,4.3218,4.299,4.299,302800.0
2009-03-20 12:30:00,5.68,5.75,5.68,5.68,609800.0,4.299,4.352,4.299,4.299,609800.0
2009-03-20 12:40:00,5.68,5.69,5.68,5.69,428000.0,4.299,4.3066,4.299,4.3066,428000.0
2009-03-20 12:50:00,5.68,5.68,5.67,5.67,950200.0,4.299,4.299,4.2915,4.2915,950200.0
2009-03-20 13:00:00,5.67,5.67,5.65,5.65,394800.0,4.2915,4.2915,4.2763,4.2763,394800.0
2009-03-20 13:10:00,5.65,5.65,5.62,5.62,288400.0,4.2763,4.2763,4.2536,4.2536,288400.0
2009-03-20 13:20:00,5.62,5.62,5.6,5.61,351600.0,4.2536,4.2536,4.2385,4.2461,351600.0
2009-03-20 13:30:00,5.61,5.63,5.6,5.6,353600.0,4.2461,4.2612,4.2385,4.2385,353600.0
2009-03-20 13:40:00,5.61,5.61,5.59,5.6,240200.0,4.2461,4.2461,4.2309,4.2385,240200.0
2009-03-20 13:50:00,5.6,5.63,5.58,5.58,441400.0,4.2385,4.2612,4.2234,4.2234,441400.0
2009-03-20 14:00:00,5.58,5.58,5.53,5.55,1038000.0,4.2234,4.2234,4.1855,4.2007,1038000.0
2009-03-20 14:10:00,5.55,5.58,5.54,5.56,534200.0,4.2007,4.2234,4.1931,4.2082,534200.0
2009-03-20 14:20:00,5.56,5.57,5.54,5.55,544000.0,4.2082,4.2158,4.1931,4.2007,544000.0
2009-03-20 14:30:00,5.55,5.57,5.54,5.56,898600.0,4.2007,4.2158,4.1931,4.2082,898600.0
2009-03-20 14:40:00,5.56,5.57,5.54,5.55,505800.0,4.2082,4.2158,4.1931,4.2007,505800.0
2009-03-20 14:50:00,5.55,5.59,5.55,5.58,474800.0,4.2007,4.2309,4.2007,4.2234,474800.0
2009-03-20 15:00:00,5.58,5.61,5.58,5.6,560000.0,4.2234,4.2461,4.2234,4.2385,560000.0
2009-03-20 15:10:00,5.6,5.62,5.58,5.58,528000.0,4.2385,4.2536,4.2234,4.2234,528000.0
2009-03-20 15:20:00,5.58,5.62,5.58,5.6,463800.0,4.2234,4.2536,4.2234,4.2385,463800.0
2009-03-20 15:30:00,5.6,5.65,5.6,5.62,682000.0,4.2385,4.2763,4.2385,4.2536,682000.0
2009-03-20 15:40:00,5.62,5.62,5.59,5.59,1233800.0,4.2536,4.2536,4.2309,4.2309,1233800.0
2009-03-20 15:50:00,5.59,5.62,5.58,5.58,1699600.0,4.2309,4.2536,4.2234,4.2234,1699600.0
2009-03-23 09:30:00,5.72,5.77,5.66,5.68,845000.0,4.3293,4.3672,4.2839,4.299,845000.0
2009-03-23 09:40:00,5.68,5.69,5.63,5.64,497400.0,4.299,4.3066,4.2612,4.2688,497400.0
2009-03-23 09:50:00,5.64,5.68,5.6,5.68,843000.0,4.2688,4.299,4.2385,4.299,843000.0
2009-03-23 10:00:00,5.68,5.75,5.68,5.71,629000.0,4.299,4.352,4.299,4.3218,629000.0
2009-03-23 10:10:00,5.71,5.75,5.68,5.74,724600.0,4.3218,4.352,4.299,4.3445,724600.0
2009-03-23 10:20:00,5.73,5.75,5.72,5.74,511200.0,4.3369,4.352,4.3293,4.3445,511200.0
2009-03-23 10:30:00,5.74,5.78,5.73,5.74,897400.0,4.3445,4.3747,4.3369,4.3445,897400.0
2009-03-23 10:40:00,5.74,5.76,5.72,5.75,831600.0,4.3445,4.3596,4.3293,4.352,831600.0
2009-03-23 10:50:00,5.74,5.8,5.74,5.79,568600.0,4.3445,4.3899,4.3445,4.3823,568600.0
2009-03-23 11:00:00,5.79,5.83,5.78,5.81,428800.0,4.3823,4.4126,4.3747,4.3974,428800.0
2009-03-23 11:10:00,5.8,5.8,5.77,5.79,441400.0,4.3899,4.3899,4.3672,4.3823,441400.0
2009-03-23 11:20:00,5.79,5.8,5.77,5.78,579000.0,4.3823,4.3899,4.3672,4.3747,579000.0
2009-03-23 11:30:00,5.78,5.82,5.78,5.8,678600.0,4.3747,4.405,4.3747,4.3899,678600.0
2009-03-23 11:40:00,5.8,5.82,5.79,5.82,620400.0,4.3899,4.405,4.3823,4.405,620400.0
2009-03-23 11:50:00,5.82,5.87,5.81,5.86,905200.0,4.405,4.4428,4.3974,4.4353,905200.0
2009-03-23 12:00:00,5.86,5.86,5.82,5.85,334600.0,4.4353,4.4353,4.405,4.4277,334600.0
2009-03-23 12:10:00,5.85,5.87,5.82,5.82,468400.0,4.4277,4.4428,4.405,4.405,468400.0
2009-03-23 12:20:00,5.82,5.85,5.81,5.85,195400.0,4.405,4.4277,4.3974,4.4277,195400.0
2009-03-23 12:30:00,5.85,5.85,5.84,5.84,220200.0,4.4277,4.4277,4.4201,4.4201,220200.0
2009-03-23 12:40:00,5.84,5.84,5.82,5.82,135800.0,4.4201,4.4201,4.405,4.405,135800.0
2009-03-23 12:50:00,5.82,5.83,5.81,5.81,267800.0,4.405,4.4126,4.3974,4.3974,267800.0
2009-03-23 13:00:00,5.81,5.82,5.79,5.81,283400.0,4.3974,4.405,4.3823,4.3974,283400.0
2009-03-23 13:10:00,5.81,5.86,5.81,5.84,375800.0,4.3974,4.4353,4.3974,4.4201,375800.0
2009-03-23 13:20:00,5.84,5.84,5.78,5.79,302000.0,4.4201,4.4201,4.3747,4.3823,302000.0
2009-03-23 13:30:00,5.79,5.81,5.77,5.79,285400.0,4.3823,4.3974,4.3672,4.3823,285400.0
2009-03-23 13:40:00,5.79,5.8,5.77,5.78,442200.0,4.3823,4.3899,4.3672,4.3747,442200.0
2009-03-23 13:50:00,5.78,5.79,5.77,5.79,302400.0,4.3747,4.3823,4.3672,4.3823,302400.0
2009-03-23 14:00:00,5.79,5.82,5.79,5.82,407000.0,4.3823,4.405,4.3823,4.405,407000.0
2009-03-23 14:10:00,5.82,5.82,5.78,5.8,242200.0,4.405,4.405,4.3747,4.3899,242200.0
2009-03-23 14:20:00,5.8,5.84,5.8,5.84,327000.0,4.3899,4.4201,4.3899,4.4201,327000.0
2009-03-23 14:30:00,5.84,5.87,5.84,5.85,477400.0,4.4201,4.4428,4.4201,4.4277,477400.0
2009-03-23 14:40:00,5.85,5.87,5.83,5.87,366600.0,4.4277,4.4428,4.4126,4.4428,366600.0
2009-03-23 14:50:00,5.87,5.91,5.86,5.91,592800.0,4.4428,4.4731,4.4353,4.4731,592800.0
2009-03-23 15:00:00,5.91,5.93,5.89,5.9,452000.0,4.4731,4.4883,4.458,4.4656,452000.0
2009-03-23 15:10:00,5.91,5.96,5.9,5.94,732000.0,4.4731,4.511,4.4656,4.4958,732000.0
2009-03-23 15:20:00,5.94,5.97,5.93,5.96,688600.0,4.4958,4.5185,4.4883,4.511,688600.0
2009-03-23 15:30:00,5.96,5.99,5.93,5.99,686400.0,4.511,4.5337,4.4883,4.5337,686400.0
2009-03-23 15:40:00,5.99,6.0,5.96,6.0,1164000.0,4.5337,4.5412,4.511,4.5412,1164000.0
2009-03-23 15:50:00,6.0,6.06,5.99,6.03,2218400.0,4.5412,4.5867,4.5337,4.5639,2218400.0
2009-03-24 09:30:00,5.96,5.98,5.89,5.96,967800.0,4.511,4.5261,4.458,4.511,967800.0
2009-03-24 09:40:00,5.96,6.03,5.92,5.99,702400.0,4.511,4.5639,4.4807,4.5337,702400.0
2009-03-24 09:50:00,5.98,6.0,5.95,5.98,673400.0,4.5261,4.5412,4.5034,4.5261,673400.0
2009-03-24 10:00:00,5.98,6.03,5.96,5.98,1264200.0,4.5261,4.5639,4.511,4.5261,1264200.0
2009-03-24 10:10:00,5.99,5.99,5.89,5.89,957200.0,4.5337,4.5337,4.458,4.458,957200.0
2009-03-24 10:20:00,5.89,5.91,5.85,5.86,517200.0,4.458,4.4731,4.4277,4.4353,517200.0
2009-03-24 10:30:00,5.85,5.87,5.84,5.86,543400.0,4.4277,4.4428,4.4201,4.4353,543400.0
2009-03-24 10:40:00,5.86,5.87,5.81,5.83,560800.0,4.4353,4.4428,4.3974,4.4126,560800.0
2009-03-24 10:50:00,5.83,5.85,5.83,5.84,398800.0,4.4126,4.4277,4.4126,4.4201,398800.0
2009-03-24 11:00:00,5.84,5.87,5.82,5.87,496600.0,4.4201,4.4428,4.405,4.4428,496600.0
2009-03-24 11:10:00,5.87,5.89,5.86,5.86,282600.0,4.4428,4.458,4.4353,4.4353,282600.0
2009-03-24 11:20:00,5.86,5.9,5.86,5.89,367600.0,4.4353,4.4656,4.4353,4.458,367600.0
2009-03-24 11:30:00,5.89,5.89,5.87,5.89,382200.0,4.458,4.458,4.4428,4.458,382200.0
2009-03-24 11:40:00,5.89,5.89,5.85,5.85,316600.0,4.458,4.458,4.4277,4.4277,316600.0
2009-03-24 11:50:00,5.85,5.86,5.81,5.82,425800.0,4.4277,4.4353,4.3974,4.405,425800.0
2009-03-24 12:00:00,5.82,5.82,5.8,5.8,353800.0,4.405,4.405,4.3899,4.3899,353800.0
2009-03-24 12:10:00,5.81,5.83,5.79,5.83,327600.0,4.3974,4.4126,4.3823,4.4126,327600.0
2009-03-24 12:20:00,5.83,5.84,5.83,5.84,164800.0,4.4126,4.4201,4.4126,4.4201,164800.0
2009-03-24 12:30:00,5.84,5.85,5.83,5.83,257400.0,4.4201,4.4277,4.4126,4.4126,257400.0
2009-03-24 12:40:00,5.83,5.83,5.81,5.83,181000.0,4.4126,4.4126,4.3974,4.4126,181000.0
2009-03-24 12:50:00,5.84,5.87,5.84,5.85,416600.0,4.4201,4.4428,4.4201,4.4277,416600.0
2009-03-24 13:00:00,5.86,5.89,5.85,5.89,244000.0,4.4353,4.458,4.4277,4.458,244000.0
2009-03-24 13:10:00,5.89,5.91,5.87,5.89,437400.0,4.458,4.4731,4.4428,4.458,437400.0
2009-03-24 13:20:00,5.89,5.9,5.88,5.89,185800.0,4.458,4.4656,4.4504,4.458,185800.0
2009-03-24 13:30:00,5.89,5.89,5.85,5.87,404400.0,4.458,4.458,4.4277,4.4428,404400.0
2009-03-24 13:40:00,5.87,5.87,5.84,5.85,279000.0,4.4428,4.4428,4.4201,4.4277,279000.0
2009-03-24 13:50:00,5.85,5.86,5.83,5.85,271800.0,4.4277,4.4353,4.4126,4.4277,271800.0
2009-03-24 14:00:00,5.85,5.87,5.85,5.87,267200.0,4.4277,4.4428,4.4277,4.4428,267200.0
2009-03-24 14:10:00,5.87,5.88,5.85,5.86,405200.0,4.4428,4.4504,4.4277,4.4353,405200.0
2009-03-24 14:20:00,5.86,5.87,5.82,5.82,656000.0,4.4353,4.4428,4.405,4.405,656000.0
2009-03-24 14:30:00,5.82,5.83,5.81,5.82,446600.0,4.405,4.4126,4.3974,4.405,446600.0
2009-03-24 14:40:00,5.82,5.82,5.8,5.8,510600.0,4.405,4.405,4.3899,4.3899,510600.0
2009-03-24 14:50:00,5.8,5.81,5.76,5.77,809600.0,4.3899,4.3974,4.3596,4.3672,809600.0
2009-03-24 15:00:00,5.77,5.79,5.72,5.72,1080800.0,4.3672,4.3823,4.3293,4.3293,1080800.0
2009-03-24 15:10:00,5.73,5.76,5.72,5.74,750200.0,4.3369,4.3596,4.3293,4.3445,750200.0
2009-03-24 15:20:00,5.74,5.75,5.71,5.73,940800.0,4.3445,4.352,4.3218,4.3369,940800.0
2009-03-24 15:30:00,5.73,5.76,5.72,5.75,905600.0,4.3369,4.3596,4.3293,4.352,905600.0
2009-03-24 15:40:00,5.75,5.75,5.71,5.72,939400.0,4.352,4.352,4.3218,4.3293,939400.0
2009-03-24 15:50:00,5.72,5.72,5.66,5.66,3555800.0,4.3293,4.3293,4.2839,4.2839,3555800.0
2009-03-25 09:30:00,5.71,5.77,5.68,5.72,1591000.0,4.3218,4.3672,4.299,4.3293,1591000.0
2009-03-25 09:40:00,5.72,5.73,5.68,5.72,1237400.0,4.3293,4.3369,4.299,4.3293,1237400.0
2009-03-25 09:50:00,5.72,5.75,5.69,5.74,968400.0,4.3293,4.352,4.3066,4.3445,968400.0
2009-03-25 10:00:00,5.74,5.8,5.74,5.8,1807400.0,4.3445,4.3899,4.3445,4.3899,1807400.0
2009-03-25 10:10:00,5.8,5.81,5.78,5.79,783600.0,4.3899,4.3974,4.3747,4.3823,783600.0
2009-03-25 10:20:00,5.8,5.8,5.74,5.75,683200.0,4.3899,4.3899,4.3445,4.352,683200.0
2009-03-25 10:30:00,5.75,5.78,5.74,5.77,740800.0,4.352,4.3747,4.3445,4.3672,740800.0
2009-03-25 10:40:00,5.77,5.77,5.73,5.73,542600.0,4.3672,4.3672,4.3369,4.3369,542600.0
2009-03-25 10:50:00,5.73,5.73,5.67,5.68,512800.0,4.3369,4.3369,4.2915,4.299,512800.0
2009-03-25 11:00:00,5.68,5.72,5.68,5.72,450400.0,4.299,4.3293,4.299,4.3293,450400.0
2009-03-25 11:10:00,5.72,5.73,5.67,5.68,601000.0,4.3293,4.3369,4.2915,4.299,601000.0
2009-03-25 11:20:00,5.68,5.7,5.65,5.7,832800.0,4.299,4.3142,4.2763,4.3142,832800.0
2009-03-25 11:30:00,5.69,5.71,5.68,5.7,635600.0,4.3066,4.3218,4.299,4.3142,635600.0
2009-03-25 11:40:00,5.7,5.74,5.69,5.73,644000.0,4.3142,4.3445,4.3066,4.3369,644000.0
2009-03-25 11:50:00,5.73,5.76,5.72,5.73,421400.0,4.3369,4.3596,4.3293,4.3369,421400.0
2009-03-25 12:00:00,5.73,5.76,5.72,5.73,475000.0,4.3369,4.3596,4.3293,4.3369,475000.0
2009-03-25 12:10:00,5.73,5.73,5.68,5.68,306800.0,4.3369,4.3369,4.299,4.299,306800.0
2009-03-25 12:20:00,5.68,5.69,5.64,5.64,459400.0,4.299,4.3066,4.2688,4.2688,459400.0
2009-03-25 12:30:00,5.65,5.66,5.61,5.61,649400.0,4.2763,4.2839,4.2461,4.2461,649400.0
2009-03-25 12:40:00,5.61,5.61,5.55,5.55,1592400.0,4.2461,4.2461,4.2007,4.2007,1592400.0
2009-03-25 12:50:00,5.55,5.56,5.54,5.54,752600.0,4.2007,4.2082,4.1931,4.1931,752600.0
2009-03-25 13:00:00,5.54,5.58,5.54,5.57,439200.0,4.1931,4.2234,4.1931,4.2158,439200.0
2009-03-25 13:10:00,5.57,5.58,5.51,5.51,733400.0,4.2158,4.2234,4.1704,4.1704,733400.0
2009-03-25 13:20:00,5.51,5.53,5.47,5.49,838800.0,4.1704,4.1855,4.1401,4.1552,838800.0
2009-03-25 13:30:00,5.48,5.52,5.48,5.49,934000.0,4.1477,4.1779,4.1477,4.1552,934000.0
2009-03-25 13:40:00,5.49,5.5,5.47,5.5,1045800.0,4.1552,4.1628,4.1401,4.1628,1045800.0
2009-03-25 13:50:00,5.5,5.53,5.49,5.49,693800.0,4.1628,4.1855,4.1552,4.1552,693800.0
2009-03-25 14:00:00,5.49,5.49,5.42,5.42,595800.0,4.1552,4.1552,4.1023,4.1023,595800.0
2009-03-25 14:10:00,5.43,5.45,5.42,5.43,598600.0,4.1098,4.125,4.1023,4.1098,598600.0
2009-03-25 14:20:00,5.43,5.46,5.43,5.45,627000.0,4.1098,4.1325,4.1098,4.125,627000.0
2009-03-25 14:30:00,5.45,5.46,5.41,5.41,1481600.0,4.125,4.1325,4.0947,4.0947,1481600.0
2009-03-25 14:40:00,5.41,5.43,5.38,5.41,1113000.0,4.0947,4.1098,4.072,4.0947,1113000.0
2009-03-25 14:50:00,5.41,5.42,5.38,5.38,1374400.0,4.0947,4.1023,4.072,4.072,1374400.0
2009-03-25 15:00:00,5.38,5.41,5.37,5.39,918600.0,4.072,4.0947,4.0644,4.0796,918600.0
2009-03-25 15:10:00,5.39,5.45,5.39,5.43,1461400.0,4.0796,4.125,4.0796,4.1098,1461400.0
2009-03-25 15:20:00,5.43,5.51,5.43,5.51,1212400.0,4.1098,4.1704,4.1098,4.1704,1212400.0
2009-03-25 15:30:00,5.51,5.53,5.5,5.52,936600.0,4.1704,4.1855,4.1628,4.1779,936600.0
2009-03-25 15:40:00,5.52,5.55,5.48,5.53,1275600.0,4.1779,4.2007,4.1477,4.1855,1275600.0
2009-03-25 15:50:00,5.54,5.59,5.52,5.58,1918400.0,4.1931,4.2309,4.1779,4.2234,1918400.0
2009-03-26 09:30:00,5.64,5.71,5.6,5.67,850400.0,4.2688,4.3218,4.2385,4.2915,850400.0
2009-03-26 09:40:00,5.68,5.72,5.66,5.67,812600.0,4.299,4.3293,4.2839,4.2915,812600.0
2009-03-26 09:50:00,5.68,5.69,5.67,5.69,450800.0,4.299,4.3066,4.2915,4.3066,450800.0
2009-03-26 10:00:00,5.69,5.75,5.68,5.72,768000.0,4.3066,4.352,4.299,4.3293,768000.0
2009-03-26 10:10:00,5.72,5.72,5.67,5.71,452400.0,4.3293,4.3293,4.2915,4.3218,452400.0
2009-03-26 10:20:00,5.71,5.72,5.71,5.71,270800.0,4.3218,4.3293,4.3218,4.3218,270800.0
2009-03-26 10:30:00,5.7,5.76,5.7,5.75,1065800.0,4.3142,4.3596,4.3142,4.352,1065800.0
2009-03-26 10:40:00,5.75,5.79,5.75,5.79,469000.0,4.352,4.3823,4.352,4.3823,469000.0
2009-03-26 10:50:00,5.79,5.84,5.78,5.83,864400.0,4.3823,4.4201,4.3747,4.4126,864400.0
2009-03-26 11:00:00,5.83,5.89,5.82,5.85,935600.0,4.4126,4.458,4.405,4.4277,935600.0
2009-03-26 11:10:00,5.85,5.89,5.84,5.87,1140600.0,4.4277,4.458,4.4201,4.4428,1140600.0
2009-03-26 11:20:00,5.87,5.91,5.85,5.89,1027600.0,4.4428,4.4731,4.4277,4.458,1027600.0
2009-03-26 11:30:00,5.89,5.93,5.88,5.92,752000.0,4.458,4.4883,4.4504,4.4807,752000.0
2009-03-26 11:40:00,5.92,5.92,5.87,5.87,548600.0,4.4807,4.4807,4.4428,4.4428,548600.0
2009-03-26 11:50:00,5.87,5.87,5.85,5.86,631000.0,4.4428,4.4428,4.4277,4.4353,631000.0
2009-03-26 12:00:00,5.86,5.9,5.86,5.9,488600.0,4.4353,4.4656,4.4353,4.4656,488600.0
2009-03-26 12:10:00,5.9,5.93,5.89,5.93,236000.0,4.4656,4.4883,4.458,4.4883,236000.0
2009-03-26 12:20:00,5.93,5.95,5.92,5.95,354000.0,4.4883,4.5034,4.4807,4.5034,354000.0
2009-03-26 12:30:00,5.95,5.96,5.92,5.92,342600.0,4.5034,4.511,4.4807,4.4807,342600.0
2009-03-26 12:40:00,5.92,5.93,5.92,5.93,581400.0,4.4807,4.4883,4.4807,4.4883,581400.0
2009-03-26 12:50:00,5.93,5.94,5.92,5.93,340600.0,4.4883,4.4958,4.4807,4.4883,340600.0
2009-03-26 13:00:00,5.93,6.0,5.93,6.0,678200.0,4.4883,4.5412,4.4883,4.5412,678200.0
2009-03-26 13:10:00,6.0,6.02,5.99,6.01,830800.0,4.5412,4.5564,4.5337,4.5488,830800.0
2009-03-26 13:20:00,6.0,6.04,6.0,6.0,1094800.0,4.5412,4.5715,4.5412,4.5412,1094800.0
2009-03-26 13:30:00,6.01,6.02,5.99,6.0,650000.0,4.5488,4.5564,4.5337,4.5412,650000.0
2009-03-26 13:40:00,6.01,6.01,5.99,6.01,389800.0,4.5488,4.5488,4.5337,4.5488,389800.0
2009-03-26 13:50:00,6.0,6.03,6.0,6.02,597000.0,4.5412,4.5639,4.5412,4.5564,597000.0
2009-03-26 14:00:00,6.02,6.08,6.02,6.05,684000.0,4.5564,4.6018,4.5564,4.5791,684000.0
2009-03-26 14:10:00,6.05,6.06,6.02,6.03,612600.0,4.5791,4.5867,4.5564,4.5639,612600.0
2009-03-26 14:20:00,6.02,6.06,6.01,6.01,645800.0,4.5564,4.5867,4.5488,4.5488,645800.0
2009-03-26 14:30:00,6.01,6.02,5.98,6.02,688800.0,4.5488,4.5564,4.5261,4.5564,688800.0
2009-03-26 14:40:00,6.02,6.06,6.01,6.06,1082800.0,4.5564,4.5867,4.5488,4.5867,1082800.0
2009-03-26 14:50:00,6.06,6.06,6.02,6.04,2545600.0,4.5867,4.5867,4.5564,4.5715,2545600.0
2009-03-26 15:00:00,6.04,6.09,6.04,6.09,1838000.0,4.5715,4.6094,4.5715,4.6094,1838000.0
2009-03-26 15:10:00,6.09,6.16,6.09,6.14,2933000.0,4.6094,4.6623,4.6094,4.6472,2933000.0
2009-03-26 15:20:00,6.14,6.16,6.11,6.15,1041800.0,4.6472,4.6623,4.6245,4.6548,1041800.0
2009-03-26 15:30:00,6.16,6.18,6.13,6.15,1703200.0,4.6623,4.6775,4.6396,4.6548,1703200.0
2009-03-26 15:40:00,6.16,6.22,6.15,6.19,2156400.0,4.6623,4.7078,4.6548,4.685,2156400.0
2009-03-26 15:50:00,6.19,6.21,6.14,6.18,4390200.0,4.685,4.7002,4.6472,4.6775,4390200.0
2009-03-27 09:30:00,6.04,6.05,5.9,5.95,1027800.0,4.5715,4.5791,4.4656,4.5034,1027800.0
2009-03-27 09:40:00,5.95,6.05,5.94,6.04,817400.0,4.5034,4.5791,4.4958,4.5715,817400.0
2009-03-27 09:50:00,6.04,6.08,6.01,6.02,961600.0,4.5715,4.6018,4.5488,4.5564,961600.0
2009-03-27 10:00:00,6.01,6.06,6.01,6.04,910800.0,4.5488,4.5867,4.5488,4.5715,910800.0
2009-03-27 10:10:00,6.04,6.08,6.03,6.04,991600.0,4.5715,4.6018,4.5639,4.5715,991600.0
2009-03-27 10:20:00,6.04,6.06,6.02,6.03,491600.0,4.5715,4.5867,4.5564,4.5639,491600.0
2009-03-27 10:30:00,6.03,6.04,6.0,6.02,397000.0,4.5639,4.5715,4.5412,4.5564,397000.0
2009-03-27 10:40:00,6.02,6.05,6.01,6.02,256800.0,4.5564,4.5791,4.5488,4.5564,256800.0
2009-03-27 10:50:00,6.02,6.04,6.0,6.0,152800.0,4.5564,4.5715,4.5412,4.5412,152800.0
2009-03-27 11:00:00,6.0,6.02,5.97,6.02,499400.0,4.5412,4.5564,4.5185,4.5564,499400.0
2009-03-27 11:10:00,6.01,6.06,6.0,6.04,853600.0,4.5488,4.5867,4.5412,4.5715,853600.0
2009-03-27 11:20:00,6.04,6.06,6.01,6.02,294800.0,4.5715,4.5867,4.5488,4.5564,294800.0
2009-03-27 11:30:00,6.01,6.03,6.0,6.01,349400.0,4.5488,4.5639,4.5412,4.5488,349400.0
2009-03-27 11:40:00,6.0,6.04,6.0,6.02,268200.0,4.5412,4.5715,4.5412,4.5564,268200.0
2009-03-27 11:50:00,6.02,6.03,6.0,6.0,244800.0,4.5564,4.5639,4.5412,4.5412,244800.0
2009-03-27 12:00:00,6.0,6.03,6.0,6.03,191600.0,4.5412,4.5639,4.5412,4.5639,191600.0
2009-03-27 12:10:00,6.03,6.03,5.99,5.99,450200.0,4.5639,4.5639,4.5337,4.5337,450200.0
2009-03-27 12:20:00,5.98,5.98,5.94,5.95,300200.0,4.5261,4.5261,4.4958,4.5034,300200.0
2009-03-27 12:30:00,5.94,5.95,5.93,5.93,244000.0,4.4958,4.5034,4.4883,4.4883,244000.0
2009-03-27 12:40:00,5.93,5.96,5.93,5.96,179800.0,4.4883,4.511,4.4883,4.511,179800.0
2009-03-27 12:50:00,5.95,5.96,5.9,5.91,624600.0,4.5034,4.511,4.4656,4.4731,624600.0
2009-03-27 13:00:00,5.91,5.92,5.87,5.88,589400.0,4.4731,4.4807,4.4428,4.4504,589400.0
2009-03-27 13:10:00,5.88,5.91,5.88,5.9,208600.0,4.4504,4.4731,4.4504,4.4656,208600.0
2009-03-27 13:20:00,5.9,5.91,5.88,5.91,320600.0,4.4656,4.4731,4.4504,4.4731,320600.0
2009-03-27 13:30:00,5.9,5.94,5.89,5.91,423600.0,4.4656,4.4958,4.458,4.4731,423600.0
2009-03-27 13:40:00,5.91,5.92,5.89,5.9,341600.0,4.4731,4.4807,4.458,4.4656,341600.0
2009-03-27 13:50:00,5.9,5.91,5.88,5.9,405200.0,4.4656,4.4731,4.4504,4.4656,405200.0
2009-03-27 14:00:00,5.9,5.91,5.86,5.88,633800.0,4.4656,4.4731,4.4353,4.4504,633800.0
2009-03-27 14:10:00,5.88,5.89,5.87,5.88,344200.0,4.4504,4.458,4.4428,4.4504,344200.0
2009-03-27 14:20:00,5.88,5.92,5.88,5.89,516400.0,4.4504,4.4807,4.4504,4.458,516400.0
2009-03-27 14:30:00,5.89,5.91,5.88,5.9,268200.0,4.458,4.4731,4.4504,4.4656,268200.0
2009-03-27 14:40:00,5.9,5.92,5.88,5.9,419600.0,4.4656,4.4807,4.4504,4.4656,419600.0
2009-03-27 14:50:00,5.9,5.93,5.89,5.93,259200.0,4.4656,4.4883,4.458,4.4883,259200.0
2009-03-27 15:00:00,5.92,5.96,5.91,5.91,518200.0,4.4807,4.511,4.4731,4.4731,518200.0
2009-03-27 15:10:00,5.92,5.93,5.9,5.92,284400.0,4.4807,4.4883,4.4656,4.4807,284400.0
2009-03-27 15:20:00,5.92,5.93,5.9,5.91,304200.0,4.4807,4.4883,4.4656,4.4731,304200.0
2009-03-27 15:30:00,5.91,5.93,5.89,5.9,357800.0,4.4731,4.4883,4.458,4.4656,357800.0
2009-03-27 15:40:00,5.9,5.93,5.88,5.9,699000.0,4.4656,4.4883,4.4504,4.4656,699000.0
2009-03-27 15:50:00,5.9,5.92,5.87,5.89,1772200.0,4.4656,4.4807,4.4428,4.458,1772200.0
2009-03-30 09:30:00,5.74,5.82,5.68,5.73,765800.0,4.3445,4.405,4.299,4.3369,765800.0
2009-03-30 09:40:00,5.72,5.73,5.61,5.62,798800.0,4.3293,4.3369,4.2461,4.2536,798800.0
2009-03-30 09:50:00,5.62,5.66,5.59,5.65,810400.0,4.2536,4.2839,4.2309,4.2763,810400.0
2009-03-30 10:00:00,5.65,5.65,5.62,5.65,387600.0,4.2763,4.2763,4.2536,4.2763,387600.0
2009-03-30 10:10:00,5.65,5.67,5.63,5.64,532000.0,4.2763,4.2915,4.2612,4.2688,532000.0
2009-03-30 10:20:00,5.64,5.64,5.61,5.63,339400.0,4.2688,4.2688,4.2461,4.2612,339400.0
2009-03-30 10:30:00,5.62,5.62,5.58,5.59,461800.0,4.2536,4.2536,4.2234,4.2309,461800.0
2009-03-30 10:40:00,5.59,5.62,5.59,5.62,277400.0,4.2309,4.2536,4.2309,4.2536,277400.0
2009-03-30 10:50:00,5.62,5.64,5.6,5.61,372000.0,4.2536,4.2688,4.2385,4.2461,372000.0
2009-03-30 11:00:00,5.61,5.61,5.58,5.58,325800.0,4.2461,4.2461,4.2234,4.2234,325800.0
2009-03-30 11:10:00,5.59,5.63,5.58,5.61,661600.0,4.2309,4.2612,4.2234,4.2461,661600.0
2009-03-30 11:20:00,5.61,5.63,5.58,5.58,466000.0,4.2461,4.2612,4.2234,4.2234,466000.0
2009-03-30 11:30:00,5.58,5.6,5.56,5.59,358200.0,4.2234,4.2385,4.2082,4.2309,358200.0
2009-03-30 11:40:00,5.59,5.61,5.58,5.59,277800.0,4.2309,4.2461,4.2234,4.2309,277800.0
2009-03-30 11:50:00,5.59,5.59,5.56,5.58,222400.0,4.2309,4.2309,4.2082,4.2234,222400.0
2009-03-30 12:00:00,5.58,5.59,5.58,5.59,92000.0,4.2234,4.2309,4.2234,4.2309,92000.0
2009-03-30 12:10:00,5.59,5.61,5.58,5.6,223400.0,4.2309,4.2461,4.2234,4.2385,223400.0
2009-03-30 12:20:00,5.61,5.62,5.6,5.6,718200.0,4.2461,4.2536,4.2385,4.2385,718200.0
2009-03-30 12:30:00,5.59,5.63,5.58,5.62,239400.0,4.2309,4.2612,4.2234,4.2536,239400.0
2009-03-30 12:40:00,5.63,5.63,5.62,5.63,171200.0,4.2612,4.2612,4.2536,4.2612,171200.0
2009-03-30 12:50:00,5.63,5.64,5.61,5.61,257600.0,4.2612,4.2688,4.2461,4.2461,257600.0
2009-03-30 13:00:00,5.61,5.62,5.61,5.62,198200.0,4.2461,4.2536,4.2461,4.2536,198200.0
2009-03-30 13:10:00,5.61,5.62,5.6,5.6,298800.0,4.2461,4.2536,4.2385,4.2385,298800.0
2009-03-30 13:20:00,5.6,5.64,5.6,5.64,192800.0,4.2385,4.2688,4.2385,4.2688,192800.0
2009-03-30 13:30:00,5.63,5.64,5.6,5.6,331400.0,4.2612,4.2688,4.2385,4.2385,331400.0
2009-03-30 13:40:00,5.6,5.61,5.57,5.59,270600.0,4.2385,4.2461,4.2158,4.2309,270600.0
2009-03-30 13:50:00,5.59,5.6,5.57,5.58,220600.0,4.2309,4.2385,4.2158,4.2234,220600.0
2009-03-30 14:00:00,5.57,5.6,5.57,5.6,136000.0,4.2158,4.2385,4.2158,4.2385,136000.0
2009-03-30 14:10:00,5.6,5.63,5.6,5.62,130600.0,4.2385,4.2612,4.2385,4.2536,130600.0
2009-03-30 14:20:00,5.62,5.63,5.59,5.6,299200.0,4.2536,4.2612,4.2309,4.2385,299200.0
2009-03-30 14:30:00,5.6,5.62,5.59,5.6,229200.0,4.2385,4.2536,4.2309,4.2385,229200.0
2009-03-30 14:40:00,5.6,5.6,5.57,5.58,224400.0,4.2385,4.2385,4.2158,4.2234,224400.0
2009-03-30 14:50:00,5.58,5.59,5.56,5.57,254800.0,4.2234,4.2309,4.2082,4.2158,254800.0
2009-03-30 15:00:00,5.57,5.6,5.57,5.6,260800.0,4.2158,4.2385,4.2158,4.2385,260800.0
2009-03-30 15:10:00,5.6,5.62,5.59,5.6,354200.0,4.2385,4.2536,4.2309,4.2385,354200.0
2009-03-30 15:20:00,5.6,5.64,5.6,5.61,562200.0,4.2385,4.2688,4.2385,4.2461,562200.0
2009-03-30 15:30:00,5.6,5.64,5.6,5.63,459400.0,4.2385,4.2688,4.2385,4.2612,459400.0
2009-03-30 15:40:00,5.62,5.64,5.61,5.61,606800.0,4.2536,4.2688,4.2461,4.2461,606800.0
2009-03-30 15:50:00,5.62,5.65,5.61,5.63,2487800.0,4.2536,4.2763,4.2461,4.2612,2487800.0
2009-03-31 09:30:00,5.71,5.73,5.63,5.66,637400.0,4.3218,4.3369,4.2612,4.2839,637400.0
2009-03-31 09:40:00,5.66,5.66,5.57,5.63,545800.0,4.2839,4.2839,4.2158,4.2612,545800.0
2009-03-31 09:50:00,5.63,5.65,5.6,5.62,963400.0,4.2612,4.2763,4.2385,4.2536,963400.0
2009-03-31 10:00:00,5.62,5.63,5.59,5.62,863600.0,4.2536,4.2612,4.2309,4.2536,863600.0
2009-03-31 10:10:00,5.62,5.63,5.59,5.6,446400.0,4.2536,4.2612,4.2309,4.2385,446400.0
2009-03-31 10:20:00,5.6,5.61,5.58,5.61,475800.0,4.2385,4.2461,4.2234,4.2461,475800.0
2009-03-31 10:30:00,5.61,5.63,5.6,5.62,496600.0,4.2461,4.2612,4.2385,4.2536,496600.0
2009-03-31 10:40:00,5.62,5.64,5.61,5.62,600200.0,4.2536,4.2688,4.2461,4.2536,600200.0
2009-03-31 10:50:00,5.62,5.63,5.58,5.58,420400.0,4.2536,4.2612,4.2234,4.2234,420400.0
2009-03-31 11:00:00,5.58,5.59,5.56,5.58,430400.0,4.2234,4.2309,4.2082,4.2234,430400.0
2009-03-31 11:10:00,5.58,5.58,5.56,5.58,200200.0,4.2234,4.2234,4.2082,4.2234,200200.0
2009-03-31 11:20:00,5.58,5.59,5.56,5.58,407200.0,4.2234,4.2309,4.2082,4.2234,407200.0
2009-03-31 11:30:00,5.57,5.57,5.55,5.55,206000.0,4.2158,4.2158,4.2007,4.2007,206000.0
2009-03-31 11:40:00,5.55,5.56,5.54,5.54,648800.0,4.2007,4.2082,4.1931,4.1931,648800.0
2009-03-31 11:50:00,5.55,5.56,5.54,5.55,278800.0,4.2007,4.2082,4.1931,4.2007,278800.0
2009-03-31 12:00:00,5.55,5.56,5.55,5.55,199000.0,4.2007,4.2082,4.2007,4.2007,199000.0
2009-03-31 12:10:00,5.55,5.56,5.54,5.55,396600.0,4.2007,4.2082,4.1931,4.2007,396600.0
2009-03-31 12:20:00,5.55,5.55,5.53,5.54,348600.0,4.2007,4.2007,4.1855,4.1931,348600.0
2009-03-31 12:30:00,5.55,5.56,5.54,5.56,291800.0,4.2007,4.2082,4.1931,4.2082,291800.0
2009-03-31 12:40:00,5.56,5.58,5.56,5.58,276400.0,4.2082,4.2234,4.2082,4.2234,276400.0
2009-03-31 12:50:00,5.58,5.58,5.57,5.57,373000.0,4.2234,4.2234,4.2158,4.2158,373000.0
2009-03-31 13:00:00,5.58,5.59,5.57,5.58,609200.0,4.2234,4.2309,4.2158,4.2234,609200.0
2009-03-31 13:10:00,5.58,5.58,5.57,5.58,530200.0,4.2234,4.2234,4.2158,4.2234,530200.0
2009-03-31 13:20:00,5.58,5.58,5.57,5.58,166000.0,4.2234,4.2234,4.2158,4.2234,166000.0
2009-03-31 13:30:00,5.57,5.6,5.57,5.6,362600.0,4.2158,4.2385,4.2158,4.2385,362600.0
2009-03-31 13:40:00,5.6,5.61,5.6,5.6,540400.0,4.2385,4.2461,4.2385,4.2385,540400.0
2009-03-31 13:50:00,5.6,5.6,5.57,5.57,796000.0,4.2385,4.2385,4.2158,4.2158,796000.0
2009-03-31 14:00:00,5.58,5.58,5.57,5.58,521000.0,4.2234,4.2234,4.2158,4.2234,521000.0
2009-03-31 14:10:00,5.58,5.59,5.57,5.58,646400.0,4.2234,4.2309,4.2158,4.2234,646400.0
2009-03-31 14:20:00,5.58,5.6,5.57,5.6,416800.0,4.2234,4.2385,4.2158,4.2385,416800.0
2009-03-31 14:30:00,5.6,5.64,5.6,5.64,319400.0,4.2385,4.2688,4.2385,4.2688,319400.0
2009-03-31 14:40:00,5.64,5.65,5.62,5.63,1355000.0,4.2688,4.2763,4.2536,4.2612,1355000.0
2009-03-31 14:50:00,5.63,5.64,5.61,5.61,439000.0,4.2612,4.2688,4.2461,4.2461,439000.0
2009-03-31 15:00:00,5.61,5.62,5.59,5.6,560400.0,4.2461,4.2536,4.2309,4.2385,560400.0
2009-03-31 15:10:00,5.6,5.6,5.58,5.6,383800.0,4.2385,4.2385,4.2234,4.2385,383800.0
2009-03-31 15:20:00,5.6,5.61,5.59,5.6,400400.0,4.2385,4.2461,4.2309,4.2385,400400.0
2009-03-31 15:30:00,5.6,5.6,5.53,5.58,1462600.0,4.2385,4.2385,4.1855,4.2234,1462600.0
2009-03-31 15:40:00,5.57,5.57,5.53,5.54,1084200.0,4.2158,4.2158,4.1855,4.1931,1084200.0
2009-03-31 15:50:00,5.54,5.58,5.54,5.55,1955200.0,4.1931,4.2234,4.1931,4.2007,1955200.0
2009-04-01 09:30:00,5.49,5.51,5.41,5.48,711600.0,4.1552,4.1704,4.0947,4.1477,711600.0
2009-04-01 09:40:00,5.48,5.51,5.47,5.49,509800.0,4.1477,4.1704,4.1401,4.1552,509800.0
2009-04-01 09:50:00,5.49,5.51,5.49,5.5,397200.0,4.1552,4.1704,4.1552,4.1628,397200.0
2009-04-01 10:00:00,5.5,5.51,5.48,5.5,923600.0,4.1628,4.1704,4.1477,4.1628,923600.0
2009-04-01 10:10:00,5.5,5.55,5.5,5.54,477800.0,4.1628,4.2007,4.1628,4.1931,477800.0
2009-04-01 10:20:00,5.54,5.55,5.53,5.54,914800.0,4.1931,4.2007,4.1855,4.1931,914800.0
2009-04-01 10:30:00,5.54,5.59,5.54,5.58,394000.0,4.1931,4.2309,4.1931,4.2234,394000.0
2009-04-01 10:40:00,5.58,5.58,5.57,5.58,545000.0,4.2234,4.2234,4.2158,4.2234,545000.0
2009-04-01 10:50:00,5.58,5.58,5.57,5.58,721400.0,4.2234,4.2234,4.2158,4.2234,721400.0
2009-04-01 11:00:00,5.58,5.58,5.56,5.58,352600.0,4.2234,4.2234,4.2082,4.2234,352600.0
2009-04-01 11:10:00,5.58,5.58,5.56,5.56,690000.0,4.2234,4.2234,4.2082,4.2082,690000.0
2009-04-01 11:20:00,5.57,5.58,5.56,5.58,425200.0,4.2158,4.2234,4.2082,4.2234,425200.0
2009-04-01 11:30:00,5.58,5.59,5.56,5.58,327800.0,4.2234,4.2309,4.2082,4.2234,327800.0
2009-04-01 11:40:00,5.58,5.6,5.57,5.59,431000.0,4.2234,4.2385,4.2158,4.2309,431000.0
2009-04-01 11:50:00,5.59,5.62,5.58,5.61,380000.0,4.2309,4.2536,4.2234,4.2461,380000.0
2009-04-01 12:00:00,5.61,5.62,5.6,5.61,637800.0,4.2461,4.2536,4.2385,4.2461,637800.0
2009-04-01 12:10:00,5.61,5.63,5.61,5.61,356400.0,4.2461,4.2612,4.2461,4.2461,356400.0
2009-04-01 12:20:00,5.61,5.61,5.6,5.6,51400.0,4.2461,4.2461,4.2385,4.2385,51400.0
2009-04-01 12:30:00,5.6,5.6,5.58,5.58,264800.0,4.2385,4.2385,4.2234,4.2234,264800.0
2009-04-01 12:40:00,5.58,5.6,5.58,5.59,155600.0,4.2234,4.2385,4.2234,4.2309,155600.0
2009-04-01 12:50:00,5.59,5.59,5.57,5.57,273400.0,4.2309,4.2309,4.2158,4.2158,273400.0
2009-04-01 13:00:00,5.57,5.58,5.56,5.56,308000.0,4.2158,4.2234,4.2082,4.2082,308000.0
2009-04-01 13:10:00,5.56,5.58,5.56,5.58,201800.0,4.2082,4.2234,4.2082,4.2234,201800.0
2009-04-01 13:20:00,5.58,5.58,5.57,5.58,216400.0,4.2234,4.2234,4.2158,4.2234,216400.0
2009-04-01 13:30:00,5.57,5.58,5.57,5.58,333400.0,4.2158,4.2234,4.2158,4.2234,333400.0
2009-04-01 13:40:00,5.57,5.58,5.57,5.57,259000.0,4.2158,4.2234,4.2158,4.2158,259000.0
2009-04-01 13:50:00,5.57,5.58,5.56,5.57,526200.0,4.2158,4.2234,4.2082,4.2158,526200.0
2009-04-01 14:00:00,5.57,5.58,5.56,5.58,458200.0,4.2158,4.2234,4.2082,4.2234,458200.0
2009-04-01 14:10:00,5.58,5.59,5.57,5.57,630400.0,4.2234,4.2309,4.2158,4.2158,630400.0
2009-04-01 14:20:00,5.57,5.58,5.56,5.57,239800.0,4.2158,4.2234,4.2082,4.2158,239800.0
2009-04-01 14:30:00,5.57,5.57,5.57,5.57,268400.0,4.2158,4.2158,4.2158,4.2158,268400.0
2009-04-01 14:40:00,5.57,5.57,5.56,5.56,218000.0,4.2158,4.2158,4.2082,4.2082,218000.0
2009-04-01 14:50:00,5.56,5.58,5.56,5.58,318400.0,4.2082,4.2234,4.2082,4.2234,318400.0
2009-04-01 15:00:00,5.58,5.59,5.54,5.55,535200.0,4.2234,4.2309,4.1931,4.2007,535200.0
2009-04-01 15:10:00,5.55,5.56,5.52,5.55,606200.0,4.2007,4.2082,4.1779,4.2007,606200.0
2009-04-01 15:20:00,5.55,5.58,5.55,5.58,447200.0,4.2007,4.2234,4.2007,4.2234,447200.0
2009-04-01 15:30:00,5.58,5.59,5.56,5.58,933400.0,4.2234,4.2309,4.2082,4.2234,933400.0
2009-04-01 15:40:00,5.58,5.6,5.57,5.59,542200.0,4.2234,4.2385,4.2158,4.2309,542200.0
2009-04-01 15:50:00,5.59,5.6,5.57,5.59,1672600.0,4.2309,4.2385,4.2158,4.2309,1672600.0
2009-04-02 09:30:00,5.73,5.74,5.66,5.7,864400.0,4.3369,4.3445,4.2839,4.3142,864400.0
2009-04-02 09:40:00,5.7,5.76,5.7,5.75,919600.0,4.3142,4.3596,4.3142,4.352,919600.0
2009-04-02 09:50:00,5.75,5.79,5.73,5.78,1513000.0,4.352,4.3823,4.3369,4.3747,1513000.0
2009-04-02 10:00:00,5.78,5.8,5.77,5.8,1413800.0,4.3747,4.3899,4.3672,4.3899,1413800.0
2009-04-02 10:10:00,5.8,5.83,5.79,5.83,1606000.0,4.3899,4.4126,4.3823,4.4126,1606000.0
2009-04-02 10:20:00,5.83,5.86,5.81,5.82,1471400.0,4.4126,4.4353,4.3974,4.405,1471400.0
2009-04-02 10:30:00,5.82,5.84,5.82,5.82,1585000.0,4.405,4.4201,4.405,4.405,1585000.0
2009-04-02 10:40:00,5.82,5.91,5.82,5.91,1623600.0,4.405,4.4731,4.405,4.4731,1623600.0
2009-04-02 10:50:00,5.91,5.92,5.9,5.92,1077800.0,4.4731,4.4807,4.4656,4.4807,1077800.0
2009-04-02 11:00:00,5.92,5.96,5.91,5.95,1431600.0,4.4807,4.511,4.4731,4.5034,1431600.0
2009-04-02 11:10:00,5.95,5.96,5.95,5.95,1205800.0,4.5034,4.511,4.5034,4.5034,1205800.0
2009-04-02 11:20:00,5.95,5.96,5.94,5.95,970800.0,4.5034,4.511,4.4958,4.5034,970800.0
2009-04-02 11:30:00,5.95,5.96,5.92,5.93,1062600.0,4.5034,4.511,4.4807,4.4883,1062600.0
2009-04-02 11:40:00,5.93,5.94,5.93,5.93,1879400.0,4.4883,4.4958,4.4883,4.4883,1879400.0
2009-04-02 11:50:00,5.93,5.95,5.93,5.95,353000.0,4.4883,4.5034,4.4883,4.5034,353000.0
2009-04-02 12:00:00,5.95,5.96,5.94,5.95,971800.0,4.5034,4.511,4.4958,4.5034,971800.0
2009-04-02 12:10:00,5.95,5.96,5.93,5.95,767200.0,4.5034,4.511,4.4883,4.5034,767200.0
2009-04-02 12:20:00,5.95,5.98,5.95,5.97,452400.0,4.5034,4.5261,4.5034,4.5185,452400.0
2009-04-02 12:30:00,5.97,5.98,5.97,5.97,768400.0,4.5185,4.5261,4.5185,4.5185,768400.0
2009-04-02 12:40:00,5.98,5.99,5.97,5.99,517000.0,4.5261,4.5337,4.5185,4.5337,517000.0
2009-04-02 12:50:00,5.99,6.0,5.98,5.98,355000.0,4.5337,4.5412,4.5261,4.5261,355000.0
2009-04-02 13:00:00,5.98,5.99,5.98,5.99,400200.0,4.5261,4.5337,4.5261,4.5337,400200.0
2009-04-02 13:10:00,5.99,6.0,5.98,5.99,427200.0,4.5337,4.5412,4.5261,4.5337,427200.0
2009-04-02 13:20:00,5.98,5.99,5.96,5.99,211200.0,4.5261,4.5337,4.511,4.5337,211200.0
2009-04-02 13:30:00,5.99,5.99,5.95,5.96,1086200.0,4.5337,4.5337,4.5034,4.511,1086200.0
2009-04-02 13:40:00,5.96,5.98,5.96,5.98,361200.0,4.511,4.5261,4.511,4.5261,361200.0
2009-04-02 13:50:00,5.98,5.99,5.95,5.96,1081600.0,4.5261,4.5337,4.5034,4.511,1081600.0
2009-04-02 14:00:00,5.96,5.98,5.94,5.94,520200.0,4.511,4.5261,4.4958,4.4958,520200.0
2009-04-02 14:10:00,5.95,5.96,5.93,5.94,396600.0,4.5034,4.511,4.4883,4.4958,396600.0
2009-04-02 14:20:00,5.94,5.96,5.93,5.95,885600.0,4.4958,4.511,4.4883,4.5034,885600.0
2009-04-02 14:30:00,5.95,5.98,5.95,5.98,652200.0,4.5034,4.5261,4.5034,4.5261,652200.0
2009-04-02 14:40:00,5.98,6.0,5.98,5.99,1138800.0,4.5261,4.5412,4.5261,4.5337,1138800.0
2009-04-02 14:50:00,5.99,6.0,5.97,5.99,526000.0,4.5337,4.5412,4.5185,4.5337,526000.0
2009-04-02 15:00:00,5.99,6.0,5.93,5.95,785800.0,4.5337,4.5412,4.4883,4.5034,785800.0
2009-04-02 15:10:00,5.95,5.96,5.91,5.92,714600.0,4.5034,4.511,4.4731,4.4807,714600.0
2009-04-02 15:20:00,5.92,5.95,5.91,5.93,679400.0,4.4807,4.5034,4.4731,4.4883,679400.0
2009-04-02 15:30:00,5.93,5.94,5.9,5.91,705400.0,4.4883,4.4958,4.4656,4.4731,705400.0
2009-04-02 15:40:00,5.9,5.93,5.87,5.89,1307000.0,4.4656,4.4883,4.4428,4.458,1307000.0
2009-04-02 15:50:00,5.9,5.91,5.86,5.9,2476800.0,4.4656,4.4731,4.4353,4.4656,2476800.0
2009-04-03 09:30:00,5.91,5.97,5.8,5.85,766200.0,4.4731,4.5185,4.3899,4.4277,766200.0
2009-04-03 09:40:00,5.85,5.87,5.79,5.82,997800.0,4.4277,4.4428,4.3823,4.405,997800.0
2009-04-03 09:50:00,5.82,5.84,5.8,5.83,595600.0,4.405,4.4201,4.3899,4.4126,595600.0
2009-04-03 10:00:00,5.83,5.84,5.74,5.76,997000.0,4.4126,4.4201,4.3445,4.3596,997000.0
2009-04-03 10:10:00,5.76,5.78,5.74,5.75,674200.0,4.3596,4.3747,4.3445,4.352,674200.0
2009-04-03 10:20:00,5.75,5.77,5.73,5.76,769200.0,4.352,4.3672,4.3369,4.3596,769200.0
2009-04-03 10:30:00,5.76,5.78,5.74,5.78,977800.0,4.3596,4.3747,4.3445,4.3747,977800.0
2009-04-03 10:40:00,5.78,5.79,5.76,5.77,274200.0,4.3747,4.3823,4.3596,4.3672,274200.0
2009-04-03 10:50:00,5.77,5.78,5.76,5.77,245600.0,4.3672,4.3747,4.3596,4.3672,245600.0
2009-04-03 11:00:00,5.77,5.79,5.77,5.78,199800.0,4.3672,4.3823,4.3672,4.3747,199800.0
2009-04-03 11:10:00,5.78,5.78,5.76,5.78,372000.0,4.3747,4.3747,4.3596,4.3747,372000.0
2009-04-03 11:20:00,5.77,5.78,5.76,5.77,319600.0,4.3672,4.3747,4.3596,4.3672,319600.0
2009-04-03 11:30:00,5.77,5.78,5.76,5.77,374000.0,4.3672,4.3747,4.3596,4.3672,374000.0
2009-04-03 11:40:00,5.78,5.78,5.75,5.76,386400.0,4.3747,4.3747,4.352,4.3596,386400.0
2009-04-03 11:50:00,5.76,5.78,5.76,5.76,190200.0,4.3596,4.3747,4.3596,4.3596,190200.0
2009-04-03 12:00:00,5.76,5.78,5.75,5.76,374200.0,4.3596,4.3747,4.352,4.3596,374200.0
2009-04-03 12:10:00,5.75,5.76,5.75,5.75,188000.0,4.352,4.3596,4.352,4.352,188000.0
2009-04-03 12:20:00,5.76,5.77,5.75,5.77,162400.0,4.3596,4.3672,4.352,4.3672,162400.0
2009-04-03 12:30:00,5.77,5.78,5.76,5.77,204600.0,4.3672,4.3747,4.3596,4.3672,204600.0
2009-04-03 12:40:00,5.77,5.78,5.77,5.78,212600.0,4.3672,4.3747,4.3672,4.3747,212600.0
2009-04-03 12:50:00,5.77,5.8,5.77,5.8,164200.0,4.3672,4.3899,4.3672,4.3899,164200.0
2009-04-03 13:00:00,5.8,5.81,5.79,5.8,398200.0,4.3899,4.3974,4.3823,4.3899,398200.0
2009-04-03 13:10:00,5.8,5.81,5.79,5.8,508400.0,4.3899,4.3974,4.3823,4.3899,508400.0
2009-04-03 13:20:00,5.8,5.8,5.78,5.8,375000.0,4.3899,4.3899,4.3747,4.3899,375000.0
2009-04-03 13:30:00,5.8,5.8,5.79,5.8,164800.0,4.3899,4.3899,4.3823,4.3899,164800.0
2009-04-03 13:40:00,5.8,5.81,5.79,5.8,376600.0,4.3899,4.3974,4.3823,4.3899,376600.0
2009-04-03 13:50:00,5.8,5.81,5.8,5.8,1258800.0,4.3899,4.3974,4.3899,4.3899,1258800.0
2009-04-03 14:00:00,5.8,5.82,5.8,5.82,606600.0,4.3899,4.405,4.3899,4.405,606600.0
2009-04-03 14:10:00,5.82,5.85,5.82,5.85,242800.0,4.405,4.4277,4.405,4.4277,242800.0
2009-04-03 14:20:00,5.85,5.88,5.85,5.88,351600.0,4.4277,4.4504,4.4277,4.4504,351600.0
2009-04-03 14:30:00,5.88,5.88,5.87,5.87,117000.0,4.4504,4.4504,4.4428,4.4428,117000.0
2009-04-03 14:40:00,5.87,5.88,5.84,5.84,302400.0,4.4428,4.4504,4.4201,4.4201,302400.0
2009-04-03 14:50:00,5.85,5.87,5.84,5.87,377400.0,4.4277,4.4428,4.4201,4.4428,377400.0
2009-04-03 15:00:00,5.86,5.87,5.8,5.8,682400.0,4.4353,4.4428,4.3899,4.3899,682400.0
2009-04-03 15:10:00,5.8,5.82,5.79,5.81,260800.0,4.3899,4.405,4.3823,4.3974,260800.0
2009-04-03 15:20:00,5.81,5.83,5.79,5.81,487400.0,4.3974,4.4126,4.3823,4.3974,487400.0
2009-04-03 15:30:00,5.8,5.82,5.79,5.81,575400.0,4.3899,4.405,4.3823,4.3974,575400.0
2009-04-03 15:40:00,5.81,5.82,5.79,5.8,1932600.0,4.3974,4.405,4.3823,4.3899,1932600.0
2009-04-03 15:50:00,5.81,5.85,5.8,5.85,2820000.0,4.3974,4.4277,4.3899,4.4277,2820000.0
2009-04-06 09:30:00,5.72,5.85,5.71,5.77,845600.0,4.3293,4.4277,4.3218,4.3672,845600.0
2009-04-06 09:40:00,5.77,5.77,5.72,5.73,565400.0,4.3672,4.3672,4.3293,4.3369,565400.0
2009-04-06 09:50:00,5.72,5.76,5.72,5.75,585600.0,4.3293,4.3596,4.3293,4.352,585600.0
2009-04-06 10:00:00,5.75,5.76,5.73,5.73,633000.0,4.352,4.3596,4.3369,4.3369,633000.0
2009-04-06 10:10:00,5.73,5.74,5.66,5.68,663400.0,4.3369,4.3445,4.2839,4.299,663400.0
2009-04-06 10:20:00,5.68,5.7,5.65,5.66,701400.0,4.299,4.3142,4.2763,4.2839,701400.0
2009-04-06 10:30:00,5.65,5.68,5.64,5.68,326200.0,4.2763,4.299,4.2688,4.299,326200.0
2009-04-06 10:40:00,5.68,5.71,5.67,5.7,529400.0,4.299,4.3218,4.2915,4.3142,529400.0
2009-04-06 10:50:00,5.7,5.71,5.68,5.68,225400.0,4.3142,4.3218,4.299,4.299,225400.0
2009-04-06 11:00:00,5.68,5.68,5.64,5.66,568600.0,4.299,4.299,4.2688,4.2839,568600.0
2009-04-06 11:10:00,5.66,5.67,5.66,5.66,236400.0,4.2839,4.2915,4.2839,4.2839,236400.0
2009-04-06 11:20:00,5.67,5.68,5.66,5.67,227200.0,4.2915,4.299,4.2839,4.2915,227200.0
2009-04-06 11:30:00,5.67,5.68,5.66,5.68,332600.0,4.2915,4.299,4.2839,4.299,332600.0
2009-04-06 11:40:00,5.68,5.68,5.66,5.66,251200.0,4.299,4.299,4.2839,4.2839,251200.0
2009-04-06 11:50:00,5.66,5.67,5.65,5.67,236200.0,4.2839,4.2915,4.2763,4.2915,236200.0
2009-04-06 12:00:00,5.66,5.68,5.66,5.68,309200.0,4.2839,4.299,4.2839,4.299,309200.0
2009-04-06 12:10:00,5.68,5.68,5.66,5.66,175600.0,4.299,4.299,4.2839,4.2839,175600.0
2009-04-06 12:20:00,5.66,5.66,5.64,5.65,331200.0,4.2839,4.2839,4.2688,4.2763,331200.0
2009-04-06 12:30:00,5.64,5.65,5.63,5.63,256600.0,4.2688,4.2763,4.2612,4.2612,256600.0
2009-04-06 12:40:00,5.63,5.64,5.62,5.64,265800.0,4.2612,4.2688,4.2536,4.2688,265800.0
2009-04-06 12:50:00,5.64,5.67,5.64,5.67,243400.0,4.2688,4.2915,4.2688,4.2915,243400.0
2009-04-06 13:00:00,5.67,5.7,5.67,5.69,241200.0,4.2915,4.3142,4.2915,4.3066,241200.0
2009-04-06 13:10:00,5.69,5.69,5.66,5.67,232200.0,4.3066,4.3066,4.2839,4.2915,232200.0
2009-04-06 13:20:00,5.66,5.68,5.66,5.66,272000.0,4.2839,4.299,4.2839,4.2839,272000.0
2009-04-06 13:30:00,5.66,5.67,5.65,5.65,296200.0,4.2839,4.2915,4.2763,4.2763,296200.0
2009-04-06 13:40:00,5.65,5.69,5.65,5.69,383600.0,4.2763,4.3066,4.2763,4.3066,383600.0
2009-04-06 13:50:00,5.69,5.69,5.66,5.67,191400.0,4.3066,4.3066,4.2839,4.2915,191400.0
2009-04-06 14:00:00,5.66,5.67,5.66,5.67,200800.0,4.2839,4.2915,4.2839,4.2915,200800.0
2009-04-06 14:10:00,5.67,5.68,5.66,5.66,324000.0,4.2915,4.299,4.2839,4.2839,324000.0
2009-04-06 14:20:00,5.66,5.68,5.65,5.68,206400.0,4.2839,4.299,4.2763,4.299,206400.0
2009-04-06 14:30:00,5.68,5.68,5.63,5.63,528600.0,4.299,4.299,4.2612,4.2612,528600.0
2009-04-06 14:40:00,5.63,5.67,5.62,5.67,568600.0,4.2612,4.2915,4.2536,4.2915,568600.0
2009-04-06 14:50:00,5.67,5.7,5.67,5.68,437800.0,4.2915,4.3142,4.2915,4.299,437800.0
2009-04-06 15:00:00,5.68,5.69,5.66,5.67,282600.0,4.299,4.3066,4.2839,4.2915,282600.0
2009-04-06 15:10:00,5.67,5.7,5.64,5.69,539600.0,4.2915,4.3142,4.2688,4.3066,539600.0
2009-04-06 15:20:00,5.69,5.7,5.66,5.66,499000.0,4.3066,4.3142,4.2839,4.2839,499000.0
2009-04-06 15:30:00,5.66,5.7,5.65,5.66,826800.0,4.2839,4.3142,4.2763,4.2839,826800.0
2009-04-06 15:40:00,5.66,5.7,5.66,5.68,600200.0,4.2839,4.3142,4.2839,4.299,600200.0
2009-04-06 15:50:00,5.69,5.73,5.68,5.71,1644200.0,4.3066,4.3369,4.299,4.3218,1644200.0
2009-04-07 09:30:00,5.6,5.65,5.58,5.6,439200.0,4.2385,4.2763,4.2234,4.2385,439200.0
2009-04-07 09:40:00,5.59,5.62,5.55,5.62,729000.0,4.2309,4.2536,4.2007,4.2536,729000.0
2009-04-07 09:50:00,5.61,5.63,5.58,5.6,366200.0,4.2461,4.2612,4.2234,4.2385,366200.0
2009-04-07 10:00:00,5.6,5.61,5.57,5.58,284600.0,4.2385,4.2461,4.2158,4.2234,284600.0
2009-04-07 10:10:00,5.58,5.61,5.57,5.6,410800.0,4.2234,4.2461,4.2158,4.2385,410800.0
2009-04-07 10:20:00,5.6,5.65,5.6,5.64,667400.0,4.2385,4.2763,4.2385,4.2688,667400.0
2009-04-07 10:30:00,5.64,5.65,5.63,5.63,481000.0,4.2688,4.2763,4.2612,4.2612,481000.0
2009-04-07 10:40:00,5.63,5.64,5.61,5.63,308600.0,4.2612,4.2688,4.2461,4.2612,308600.0
2009-04-07 10:50:00,5.63,5.63,5.61,5.62,264600.0,4.2612,4.2612,4.2461,4.2536,264600.0
2009-04-07 11:00:00,5.61,5.64,5.61,5.62,304600.0,4.2461,4.2688,4.2461,4.2536,304600.0
2009-04-07 11:10:00,5.62,5.63,5.62,5.62,68800.0,4.2536,4.2612,4.2536,4.2536,68800.0
2009-04-07 11:20:00,5.62,5.63,5.61,5.62,186000.0,4.2536,4.2612,4.2461,4.2536,186000.0
2009-04-07 11:30:00,5.62,5.65,5.59,5.59,408800.0,4.2536,4.2763,4.2309,4.2309,408800.0
2009-04-07 11:40:00,5.59,5.61,5.58,5.61,285800.0,4.2309,4.2461,4.2234,4.2461,285800.0
2009-04-07 11:50:00,5.61,5.61,5.6,5.61,98000.0,4.2461,4.2461,4.2385,4.2461,98000.0
2009-04-07 12:00:00,5.61,5.61,5.6,5.61,170800.0,4.2461,4.2461,4.2385,4.2461,170800.0
2009-04-07 12:10:00,5.6,5.62,5.6,5.61,175000.0,4.2385,4.2536,4.2385,4.2461,175000.0
2009-04-07 12:20:00,5.61,5.61,5.58,5.58,131800.0,4.2461,4.2461,4.2234,4.2234,131800.0
2009-04-07 12:30:00,5.58,5.59,5.58,5.58,213600.0,4.2234,4.2309,4.2234,4.2234,213600.0
2009-04-07 12:40:00,5.58,5.59,5.58,5.59,105600.0,4.2234,4.2309,4.2234,4.2309,105600.0
2009-04-07 12:50:00,5.59,5.59,5.57,5.58,194600.0,4.2309,4.2309,4.2158,4.2234,194600.0
2009-04-07 13:00:00,5.58,5.58,5.54,5.54,282400.0,4.2234,4.2234,4.1931,4.1931,282400.0
2009-04-07 13:10:00,5.54,5.54,5.5,5.51,509800.0,4.1931,4.1931,4.1628,4.1704,509800.0
2009-04-07 13:20:00,5.51,5.51,5.49,5.49,418200.0,4.1704,4.1704,4.1552,4.1552,418200.0
2009-04-07 13:30:00,5.5,5.5,5.48,5.5,470600.0,4.1628,4.1628,4.1477,4.1628,470600.0
2009-04-07 13:40:00,5.5,5.52,5.5,5.51,414800.0,4.1628,4.1779,4.1628,4.1704,414800.0
2009-04-07 13:50:00,5.51,5.52,5.49,5.52,299800.0,4.1704,4.1779,4.1552,4.1779,299800.0
2009-04-07 14:00:00,5.51,5.53,5.5,5.53,359200.0,4.1704,4.1855,4.1628,4.1855,359200.0
2009-04-07 14:10:00,5.53,5.54,5.53,5.54,155200.0,4.1855,4.1931,4.1855,4.1931,155200.0
2009-04-07 14:20:00,5.53,5.54,5.52,5.54,211200.0,4.1855,4.1931,4.1779,4.1931,211200.0
2009-04-07 14:30:00,5.54,5.54,5.53,5.53,259800.0,4.1931,4.1931,4.1855,4.1855,259800.0
2009-04-07 14:40:00,5.53,5.57,5.52,5.56,1184200.0,4.1855,4.2158,4.1779,4.2082,1184200.0
2009-04-07 14:50:00,5.56,5.6,5.56,5.6,742200.0,4.2082,4.2385,4.2082,4.2385,742200.0
2009-04-07 15:00:00,5.59,5.6,5.57,5.58,544600.0,4.2309,4.2385,4.2158,4.2234,544600.0
2009-04-07 15:10:00,5.59,5.62,5.59,5.62,841000.0,4.2309,4.2536,4.2309,4.2536,841000.0
2009-04-07 15:20:00,5.62,5.64,5.61,5.61,883800.0,4.2536,4.2688,4.2461,4.2461,883800.0
2009-04-07 15:30:00,5.61,5.64,5.6,5.63,1047200.0,4.2461,4.2688,4.2385,4.2612,1047200.0
2009-04-07 15:40:00,5.63,5.66,5.61,5.63,995400.0,4.2612,4.2839,4.2461,4.2612,995400.0
2009-04-07 15:50:00,5.64,5.64,5.58,5.59,2077600.0,4.2688,4.2688,4.2234,4.2309,2077600.0
2009-04-08 09:30:00,5.66,5.73,5.62,5.72,806600.0,4.2839,4.3369,4.2536,4.3293,806600.0
2009-04-08 09:40:00,5.72,5.77,5.7,5.76,574400.0,4.3293,4.3672,4.3142,4.3596,574400.0
2009-04-08 09:50:00,5.76,5.8,5.76,5.8,390400.0,4.3596,4.3899,4.3596,4.3899,390400.0
2009-04-08 10:00:00,5.8,5.81,5.77,5.78,1100600.0,4.3899,4.3974,4.3672,4.3747,1100600.0
2009-04-08 10:10:00,5.77,5.81,5.76,5.76,398800.0,4.3672,4.3974,4.3596,4.3596,398800.0
2009-04-08 10:20:00,5.76,5.78,5.71,5.72,474200.0,4.3596,4.3747,4.3218,4.3293,474200.0
2009-04-08 10:30:00,5.72,5.76,5.72,5.72,447600.0,4.3293,4.3596,4.3293,4.3293,447600.0
2009-04-08 10:40:00,5.72,5.74,5.72,5.72,821800.0,4.3293,4.3445,4.3293,4.3293,821800.0
2009-04-08 10:50:00,5.72,5.73,5.7,5.72,325400.0,4.3293,4.3369,4.3142,4.3293,325400.0
2009-04-08 11:00:00,5.71,5.73,5.71,5.73,276200.0,4.3218,4.3369,4.3218,4.3369,276200.0
2009-04-08 11:10:00,5.72,5.73,5.72,5.72,352200.0,4.3293,4.3369,4.3293,4.3293,352200.0
2009-04-08 11:20:00,5.72,5.76,5.72,5.75,344000.0,4.3293,4.3596,4.3293,4.352,344000.0
2009-04-08 11:30:00,5.75,5.78,5.73,5.78,317400.0,4.352,4.3747,4.3369,4.3747,317400.0
2009-04-08 11:40:00,5.77,5.77,5.75,5.77,316600.0,4.3672,4.3672,4.352,4.3672,316600.0
2009-04-08 11:50:00,5.77,5.77,5.76,5.76,436600.0,4.3672,4.3672,4.3596,4.3596,436600.0
2009-04-08 12:00:00,5.76,5.77,5.75,5.76,484400.0,4.3596,4.3672,4.352,4.3596,484400.0
2009-04-08 12:10:00,5.75,5.77,5.75,5.77,583800.0,4.352,4.3672,4.352,4.3672,583800.0
2009-04-08 12:20:00,5.76,5.78,5.76,5.76,653200.0,4.3596,4.3747,4.3596,4.3596,653200.0
2009-04-08 12:30:00,5.76,5.76,5.74,5.74,252000.0,4.3596,4.3596,4.3445,4.3445,252000.0
2009-04-08 12:40:00,5.74,5.78,5.74,5.77,504600.0,4.3445,4.3747,4.3445,4.3672,504600.0
2009-04-08 12:50:00,5.77,5.78,5.76,5.77,234400.0,4.3672,4.3747,4.3596,4.3672,234400.0
2009-04-08 13:00:00,5.77,5.77,5.75,5.76,133600.0,4.3672,4.3672,4.352,4.3596,133600.0
2009-04-08 13:10:00,5.76,5.77,5.76,5.76,119200.0,4.3596,4.3672,4.3596,4.3596,119200.0
2009-04-08 13:20:00,5.76,5.77,5.75,5.77,111400.0,4.3596,4.3672,4.352,4.3672,111400.0
2009-04-08 13:30:00,5.76,5.77,5.73,5.74,329000.0,4.3596,4.3672,4.3369,4.3445,329000.0
2009-04-08 13:40:00,5.74,5.75,5.74,5.75,110200.0,4.3445,4.352,4.3445,4.352,110200.0
2009-04-08 13:50:00,5.75,5.76,5.75,5.75,253600.0,4.352,4.3596,4.352,4.352,253600.0
2009-04-08 14:00:00,5.75,5.76,5.71,5.71,415000.0,4.352,4.3596,4.3218,4.3218,415000.0
2009-04-08 14:10:00,5.72,5.73,5.71,5.72,804200.0,4.3293,4.3369,4.3218,4.3293,804200.0
2009-04-08 14:20:00,5.72,5.72,5.71,5.71,371800.0,4.3293,4.3293,4.3218,4.3218,371800.0
2009-04-08 14:30:00,5.71,5.72,5.7,5.7,402600.0,4.3218,4.3293,4.3142,4.3142,402600.0
2009-04-08 14:40:00,5.7,5.73,5.69,5.72,265000.0,4.3142,4.3369,4.3066,4.3293,265000.0
2009-04-08 14:50:00,5.72,5.72,5.68,5.71,327800.0,4.3293,4.3293,4.299,4.3218,327800.0
2009-04-08 15:00:00,5.71,5.71,5.67,5.67,284400.0,4.3218,4.3218,4.2915,4.2915,284400.0
2009-04-08 15:10:00,5.67,5.71,5.66,5.71,295400.0,4.2915,4.3218,4.2839,4.3218,295400.0
2009-04-08 15:20:00,5.71,5.73,5.7,5.71,309200.0,4.3218,4.3369,4.3142,4.3218,309200.0
2009-04-08 15:30:00,5.7,5.73,5.7,5.73,431600.0,4.3142,4.3369,4.3142,4.3369,431600.0
2009-04-08 15:40:00,5.73,5.74,5.71,5.72,529400.0,4.3369,4.3445,4.3218,4.3293,529400.0
2009-04-08 15:50:00,5.71,5.74,5.71,5.74,1386200.0,4.3218,4.3445,4.3218,4.3445,1386200.0
2009-04-09 09:30:00,5.82,5.93,5.82,5.89,678400.0,4.405,4.4883,4.405,4.458,678400.0
2009-04-09 09:40:00,5.89,5.99,5.89,5.99,1114600.0,4.458,4.5337,4.458,4.5337,1114600.0
2009-04-09 09:50:00,5.99,6.0,5.97,5.99,1047200.0,4.5337,4.5412,4.5185,4.5337,1047200.0
2009-04-09 10:00:00,6.0,6.02,5.99,5.99,2281400.0,4.5412,4.5564,4.5337,4.5337,2281400.0
2009-04-09 10:10:00,6.0,6.04,5.98,6.03,1135400.0,4.5412,4.5715,4.5261,4.5639,1135400.0
2009-04-09 10:20:00,6.03,6.05,6.02,6.03,898600.0,4.5639,4.5791,4.5564,4.5639,898600.0
2009-04-09 10:30:00,6.03,6.08,6.03,6.05,890600.0,4.5639,4.6018,4.5639,4.5791,890600.0
2009-04-09 10:40:00,6.05,6.06,6.04,6.04,678600.0,4.5791,4.5867,4.5715,4.5715,678600.0
2009-04-09 10:50:00,6.04,6.05,6.03,6.04,531400.0,4.5715,4.5791,4.5639,4.5715,531400.0
2009-04-09 11:00:00,6.04,6.05,6.02,6.03,446800.0,4.5715,4.5791,4.5564,4.5639,446800.0
2009-04-09 11:10:00,6.03,6.04,6.03,6.03,506400.0,4.5639,4.5715,4.5639,4.5639,506400.0
2009-04-09 11:20:00,6.03,6.05,6.02,6.02,425800.0,4.5639,4.5791,4.5564,4.5564,425800.0
2009-04-09 11:30:00,6.02,6.05,6.02,6.04,443000.0,4.5564,4.5791,4.5564,4.5715,443000.0
2009-04-09 11:40:00,6.04,6.04,6.02,6.04,456800.0,4.5715,4.5715,4.5564,4.5715,456800.0
2009-04-09 11:50:00,6.04,6.04,6.01,6.01,911200.0,4.5715,4.5715,4.5488,4.5488,911200.0
2009-04-09 12:00:00,6.02,6.02,5.99,6.01,400400.0,4.5564,4.5564,4.5337,4.5488,400400.0
2009-04-09 12:10:00,6.0,6.02,5.99,6.0,474200.0,4.5412,4.5564,4.5337,4.5412,474200.0
2009-04-09 12:20:00,5.99,6.02,5.99,6.0,773200.0,4.5337,4.5564,4.5337,4.5412,773200.0
2009-04-09 12:30:00,6.01,6.02,6.0,6.0,246600.0,4.5488,4.5564,4.5412,4.5412,246600.0
2009-04-09 12:40:00,6.0,6.02,6.0,6.01,145400.0,4.5412,4.5564,4.5412,4.5488,145400.0
2009-04-09 12:50:00,6.01,6.01,6.0,6.01,114200.0,4.5488,4.5488,4.5412,4.5488,114200.0
2009-04-09 13:00:00,6.0,6.02,6.0,6.01,380600.0,4.5412,4.5564,4.5412,4.5488,380600.0
2009-04-09 13:10:00,6.01,6.02,6.01,6.01,109200.0,4.5488,4.5564,4.5488,4.5488,109200.0
2009-04-09 13:20:00,6.01,6.03,6.01,6.02,190400.0,4.5488,4.5639,4.5488,4.5564,190400.0
2009-04-09 13:30:00,6.02,6.02,6.01,6.02,341400.0,4.5564,4.5564,4.5488,4.5564,341400.0
2009-04-09 13:40:00,6.02,6.02,6.01,6.02,341600.0,4.5564,4.5564,4.5488,4.5564,341600.0
2009-04-09 13:50:00,6.02,6.02,6.01,6.01,202400.0,4.5564,4.5564,4.5488,4.5488,202400.0
2009-04-09 14:00:00,6.01,6.01,6.0,6.0,240800.0,4.5488,4.5488,4.5412,4.5412,240800.0
2009-04-09 14:10:00,6.01,6.01,5.98,6.0,398600.0,4.5488,4.5488,4.5261,4.5412,398600.0
2009-04-09 14:20:00,6.0,6.01,5.99,6.01,217200.0,4.5412,4.5488,4.5337,4.5488,217200.0
2009-04-09 14:30:00,6.01,6.03,6.01,6.03,350200.0,4.5488,4.5639,4.5488,4.5639,350200.0
2009-04-09 14:40:00,6.03,6.03,6.01,6.02,312800.0,4.5639,4.5639,4.5488,4.5564,312800.0
2009-04-09 14:50:00,6.02,6.03,6.01,6.01,219200.0,4.5564,4.5639,4.5488,4.5488,219200.0
2009-04-09 15:00:00,6.01,6.02,6.01,6.02,251600.0,4.5488,4.5564,4.5488,4.5564,251600.0
2009-04-09 15:10:00,6.01,6.02,5.99,6.01,343400.0,4.5488,4.5564,4.5337,4.5488,343400.0
2009-04-09 15:20:00,6.01,6.02,6.0,6.01,292000.0,4.5488,4.5564,4.5412,4.5488,292000.0
2009-04-09 15:30:00,6.01,6.01,5.99,6.01,453400.0,4.5488,4.5488,4.5337,4.5488,453400.0
2009-04-09 15:40:00,6.0,6.01,5.97,6.0,886400.0,4.5412,4.5488,4.5185,4.5412,886400.0
2009-04-09 15:50:00,6.0,6.02,5.98,6.01,2301400.0,4.5412,4.5564,4.5261,4.5488,2301400.0
2009-04-13 09:30:00,5.98,6.01,5.89,5.91,736000.0,4.5261,4.5488,4.458,4.4731,736000.0
2009-04-13 09:40:00,5.91,5.96,5.9,5.92,598800.0,4.4731,4.511,4.4656,4.4807,598800.0
2009-04-13 09:50:00,5.92,5.93,5.9,5.9,326400.0,4.4807,4.4883,4.4656,4.4656,326400.0
2009-04-13 10:00:00,5.9,5.91,5.89,5.9,225400.0,4.4656,4.4731,4.458,4.4656,225400.0
2009-04-13 10:10:00,5.9,5.95,5.9,5.94,329600.0,4.4656,4.5034,4.4656,4.4958,329600.0
2009-04-13 10:20:00,5.94,5.97,5.93,5.95,496000.0,4.4958,4.5185,4.4883,4.5034,496000.0
2009-04-13 10:30:00,5.95,5.96,5.93,5.93,252800.0,4.5034,4.511,4.4883,4.4883,252800.0
2009-04-13 10:40:00,5.93,5.93,5.92,5.93,323400.0,4.4883,4.4883,4.4807,4.4883,323400.0
2009-04-13 10:50:00,5.93,5.93,5.92,5.92,300200.0,4.4883,4.4883,4.4807,4.4807,300200.0
2009-04-13 11:00:00,5.92,5.92,5.86,5.87,536400.0,4.4807,4.4807,4.4353,4.4428,536400.0
2009-04-13 11:10:00,5.87,5.91,5.87,5.9,282200.0,4.4428,4.4731,4.4428,4.4656,282200.0
2009-04-13 11:20:00,5.9,5.91,5.89,5.91,211000.0,4.4656,4.4731,4.458,4.4731,211000.0
2009-04-13 11:30:00,5.91,5.91,5.9,5.91,156200.0,4.4731,4.4731,4.4656,4.4731,156200.0
2009-04-13 11:40:00,5.91,5.93,5.91,5.93,308400.0,4.4731,4.4883,4.4731,4.4883,308400.0
2009-04-13 11:50:00,5.93,5.93,5.92,5.93,182600.0,4.4883,4.4883,4.4807,4.4883,182600.0
2009-04-13 12:00:00,5.93,5.93,5.92,5.92,181800.0,4.4883,4.4883,4.4807,4.4807,181800.0
2009-04-13 12:10:00,5.92,5.93,5.92,5.93,120400.0,4.4807,4.4883,4.4807,4.4883,120400.0
2009-04-13 12:20:00,5.93,5.93,5.93,5.93,176000.0,4.4883,4.4883,4.4883,4.4883,176000.0
2009-04-13 12:30:00,5.93,5.96,5.93,5.95,256000.0,4.4883,4.511,4.4883,4.5034,256000.0
2009-04-13 12:40:00,5.95,5.96,5.93,5.95,192200.0,4.5034,4.511,4.4883,4.5034,192200.0
2009-04-13 12:50:00,5.95,5.95,5.95,5.95,81000.0,4.5034,4.5034,4.5034,4.5034,81000.0
2009-04-13 13:00:00,5.95,5.95,5.92,5.92,137200.0,4.5034,4.5034,4.4807,4.4807,137200.0
2009-04-13 13:10:00,5.93,5.93,5.92,5.93,97000.0,4.4883,4.4883,4.4807,4.4883,97000.0
2009-04-13 13:20:00,5.93,5.96,5.93,5.95,370000.0,4.4883,4.511,4.4883,4.5034,370000.0
2009-04-13 13:30:00,5.96,5.96,5.95,5.95,158000.0,4.511,4.511,4.5034,4.5034,158000.0
2009-04-13 13:40:00,5.95,5.96,5.95,5.95,119400.0,4.5034,4.511,4.5034,4.5034,119400.0
2009-04-13 13:50:00,5.95,5.97,5.95,5.96,300200.0,4.5034,4.5185,4.5034,4.511,300200.0
2009-04-13 14:00:00,5.97,5.97,5.96,5.97,180600.0,4.5185,4.5185,4.511,4.5185,180600.0
2009-04-13 14:10:00,5.96,5.97,5.96,5.97,549200.0,4.511,4.5185,4.511,4.5185,549200.0
2009-04-13 14:20:00,5.97,5.98,5.93,5.97,732800.0,4.5185,4.5261,4.4883,4.5185,732800.0
2009-04-13 14:30:00,5.97,5.98,5.96,5.97,178000.0,4.5185,4.5261,4.511,4.5185,178000.0
2009-04-13 14:40:00,5.97,5.97,5.95,5.95,128800.0,4.5185,4.5185,4.5034,4.5034,128800.0
2009-04-13 14:50:00,5.95,5.97,5.95,5.96,263400.0,4.5034,4.5185,4.5034,4.511,263400.0
2009-04-13 15:00:00,5.96,6.0,5.96,5.99,886000.0,4.511,4.5412,4.511,4.5337,886000.0
2009-04-13 15:10:00,5.99,6.03,5.98,6.03,805800.0,4.5337,4.5639,4.5261,4.5639,805800.0
2009-04-13 15:20:00,6.02,6.04,6.02,6.03,425400.0,4.5564,4.5715,4.5564,4.5639,425400.0
2009-04-13 15:30:00,6.03,6.06,5.99,6.04,1178200.0,4.5639,4.5867,4.5337,4.5715,1178200.0
2009-04-13 15:40:00,6.04,6.05,6.01,6.03,889800.0,4.5715,4.5791,4.5488,4.5639,889800.0
2009-04-13 15:50:00,6.03,6.03,6.0,6.0,1197000.0,4.5639,4.5639,4.5412,4.5412,1197000.0
2009-04-14 09:30:00,5.95,5.95,5.88,5.92,880400.0,4.5034,4.5034,4.4504,4.4807,880400.0
2009-04-14 09:40:00,5.91,5.92,5.88,5.89,761000.0,4.4731,4.4807,4.4504,4.458,761000.0
2009-04-14 09:50:00,5.89,5.9,5.87,5.89,875400.0,4.458,4.4656,4.4428,4.458,875400.0
2009-04-14 10:00:00,5.89,5.91,5.88,5.9,605600.0,4.458,4.4731,4.4504,4.4656,605600.0
2009-04-14 10:10:00,5.91,5.93,5.9,5.93,634400.0,4.4731,4.4883,4.4656,4.4883,634400.0
2009-04-14 10:20:00,5.93,5.93,5.92,5.93,936400.0,4.4883,4.4883,4.4807,4.4883,936400.0
2009-04-14 10:30:00,5.93,5.94,5.92,5.93,321800.0,4.4883,4.4958,4.4807,4.4883,321800.0
2009-04-14 10:40:00,5.93,5.95,5.93,5.95,386800.0,4.4883,4.5034,4.4883,4.5034,386800.0
2009-04-14 10:50:00,5.95,5.96,5.95,5.95,307400.0,4.5034,4.511,4.5034,4.5034,307400.0
2009-04-14 11:00:00,5.96,5.96,5.93,5.93,400200.0,4.511,4.511,4.4883,4.4883,400200.0
2009-04-14 11:10:00,5.93,5.93,5.91,5.92,929200.0,4.4883,4.4883,4.4731,4.4807,929200.0
2009-04-14 11:20:00,5.93,5.93,5.9,5.9,561000.0,4.4883,4.4883,4.4656,4.4656,561000.0
2009-04-14 11:30:00,5.9,5.92,5.9,5.91,337600.0,4.4656,4.4807,4.4656,4.4731,337600.0
2009-04-14 11:40:00,5.91,5.93,5.91,5.92,283000.0,4.4731,4.4883,4.4731,4.4807,283000.0
2009-04-14 11:50:00,5.92,5.93,5.92,5.92,403200.0,4.4807,4.4883,4.4807,4.4807,403200.0
2009-04-14 12:00:00,5.92,5.92,5.91,5.91,176600.0,4.4807,4.4807,4.4731,4.4731,176600.0
2009-04-14 12:10:00,5.91,5.93,5.91,5.91,205200.0,4.4731,4.4883,4.4731,4.4731,205200.0
2009-04-14 12:20:00,5.91,5.93,5.91,5.92,466000.0,4.4731,4.4883,4.4731,4.4807,466000.0
2009-04-14 12:30:00,5.92,5.93,5.91,5.93,542800.0,4.4807,4.4883,4.4731,4.4883,542800.0
2009-04-14 12:40:00,5.93,5.93,5.91,5.91,611000.0,4.4883,4.4883,4.4731,4.4731,611000.0
2009-04-14 12:50:00,5.91,5.92,5.91,5.92,283000.0,4.4731,4.4807,4.4731,4.4807,283000.0
2009-04-14 13:00:00,5.92,5.92,5.9,5.91,234000.0,4.4807,4.4807,4.4656,4.4731,234000.0
2009-04-14 13:10:00,5.9,5.93,5.9,5.93,1350000.0,4.4656,4.4883,4.4656,4.4883,1350000.0
2009-04-14 13:20:00,5.93,5.93,5.92,5.93,313600.0,4.4883,4.4883,4.4807,4.4883,313600.0
2009-04-14 13:30:00,5.93,5.97,5.93,5.95,1251000.0,4.4883,4.5185,4.4883,4.5034,1251000.0
2009-04-14 13:40:00,5.95,5.95,5.92,5.92,1447600.0,4.5034,4.5034,4.4807,4.4807,1447600.0
2009-04-14 13:50:00,5.92,5.93,5.91,5.93,804000.0,4.4807,4.4883,4.4731,4.4883,804000.0
2009-04-14 14:00:00,5.93,5.93,5.92,5.93,732800.0,4.4883,4.4883,4.4807,4.4883,732800.0
2009-04-14 14:10:00,5.93,5.97,5.92,5.96,1435600.0,4.4883,4.5185,4.4807,4.511,1435600.0
2009-04-14 14:20:00,5.96,5.98,5.93,5.94,1173000.0,4.511,4.5261,4.4883,4.4958,1173000.0
2009-04-14 14:30:00,5.95,5.95,5.93,5.94,330200.0,4.5034,4.5034,4.4883,4.4958,330200.0
2009-04-14 14:40:00,5.94,5.97,5.94,5.95,396000.0,4.4958,4.5185,4.4958,4.5034,396000.0
2009-04-14 14:50:00,5.95,5.96,5.93,5.96,653000.0,4.5034,4.511,4.4883,4.511,653000.0
2009-04-14 15:00:00,5.96,5.97,5.95,5.96,961200.0,4.511,4.5185,4.5034,4.511,961200.0
2009-04-14 15:10:00,5.96,5.98,5.95,5.97,754600.0,4.511,4.5261,4.5034,4.5185,754600.0
2009-04-14 15:20:00,5.98,5.98,5.94,5.95,1035400.0,4.5261,4.5261,4.4958,4.5034,1035400.0
2009-04-14 15:30:00,5.95,5.96,5.93,5.93,794400.0,4.5034,4.511,4.4883,4.4883,794400.0
2009-04-14 15:40:00,5.93,5.97,5.93,5.95,1097600.0,4.4883,4.5185,4.4883,4.5034,1097600.0
2009-04-14 15:50:00,5.94,5.96,5.92,5.93,2304800.0,4.4958,4.511,4.4807,4.4883,2304800.0
2009-04-15 09:30:00,5.58,5.74,5.58,5.74,2574800.0,4.2234,4.3445,4.2234,4.3445,2574800.0
2009-04-15 09:40:00,5.74,5.75,5.57,5.74,1553200.0,4.3445,4.352,4.2158,4.3445,1553200.0
2009-04-15 09:50:00,5.74,5.8,5.74,5.78,1920600.0,4.3445,4.3899,4.3445,4.3747,1920600.0
2009-04-15 10:00:00,5.78,5.79,5.74,5.78,1376800.0,4.3747,4.3823,4.3445,4.3747,1376800.0
2009-04-15 10:10:00,5.78,5.81,5.78,5.8,792800.0,4.3747,4.3974,4.3747,4.3899,792800.0
2009-04-15 10:20:00,5.8,5.83,5.8,5.81,1636400.0,4.3899,4.4126,4.3899,4.3974,1636400.0
2009-04-15 10:30:00,5.81,5.81,5.75,5.78,2200600.0,4.3974,4.3974,4.352,4.3747,2200600.0
2009-04-15 10:40:00,5.78,5.78,5.74,5.75,659600.0,4.3747,4.3747,4.3445,4.352,659600.0
2009-04-15 10:50:00,5.75,5.76,5.74,5.76,362000.0,4.352,4.3596,4.3445,4.3596,362000.0
2009-04-15 11:00:00,5.76,5.76,5.73,5.74,914400.0,4.3596,4.3596,4.3369,4.3445,914400.0
2009-04-15 11:10:00,5.74,5.76,5.74,5.75,528000.0,4.3445,4.3596,4.3445,4.352,528000.0
2009-04-15 11:20:00,5.75,5.78,5.75,5.77,375000.0,4.352,4.3747,4.352,4.3672,375000.0
2009-04-15 11:30:00,5.77,5.8,5.77,5.79,355600.0,4.3672,4.3899,4.3672,4.3823,355600.0
2009-04-15 11:40:00,5.79,5.79,5.75,5.75,377000.0,4.3823,4.3823,4.352,4.352,377000.0
2009-04-15 11:50:00,5.76,5.77,5.75,5.77,590400.0,4.3596,4.3672,4.352,4.3672,590400.0
2009-04-15 12:00:00,5.77,5.79,5.77,5.79,563400.0,4.3672,4.3823,4.3672,4.3823,563400.0
2009-04-15 12:10:00,5.79,5.79,5.77,5.78,402600.0,4.3823,4.3823,4.3672,4.3747,402600.0
2009-04-15 12:20:00,5.78,5.8,5.78,5.8,838000.0,4.3747,4.3899,4.3747,4.3899,838000.0
2009-04-15 12:30:00,5.8,5.8,5.79,5.8,183600.0,4.3899,4.3899,4.3823,4.3899,183600.0
2009-04-15 12:40:00,5.8,5.82,5.8,5.81,329200.0,4.3899,4.405,4.3899,4.3974,329200.0
2009-04-15 12:50:00,5.81,5.84,5.81,5.84,460200.0,4.3974,4.4201,4.3974,4.4201,460200.0
2009-04-15 13:00:00,5.84,5.86,5.83,5.84,1185400.0,4.4201,4.4353,4.4126,4.4201,1185400.0
2009-04-15 13:10:00,5.84,5.85,5.82,5.82,444000.0,4.4201,4.4277,4.405,4.405,444000.0
2009-04-15 13:20:00,5.82,5.82,5.79,5.8,302800.0,4.405,4.405,4.3823,4.3899,302800.0
2009-04-15 13:30:00,5.8,5.81,5.79,5.79,274000.0,4.3899,4.3974,4.3823,4.3823,274000.0
2009-04-15 13:40:00,5.79,5.8,5.77,5.79,991400.0,4.3823,4.3899,4.3672,4.3823,991400.0
2009-04-15 13:50:00,5.79,5.82,5.79,5.82,757200.0,4.3823,4.405,4.3823,4.405,757200.0
2009-04-15 14:00:00,5.81,5.83,5.79,5.81,632600.0,4.3974,4.4126,4.3823,4.3974,632600.0
2009-04-15 14:10:00,5.82,5.82,5.76,5.76,1362000.0,4.405,4.405,4.3596,4.3596,1362000.0
2009-04-15 14:20:00,5.76,5.76,5.75,5.75,436800.0,4.3596,4.3596,4.352,4.352,436800.0
2009-04-15 14:30:00,5.75,5.77,5.74,5.76,1014200.0,4.352,4.3672,4.3445,4.3596,1014200.0
2009-04-15 14:40:00,5.76,5.79,5.75,5.78,596600.0,4.3596,4.3823,4.352,4.3747,596600.0
2009-04-15 14:50:00,5.78,5.78,5.73,5.75,738400.0,4.3747,4.3747,4.3369,4.352,738400.0
2009-04-15 15:00:00,5.75,5.77,5.73,5.73,617000.0,4.352,4.3672,4.3369,4.3369,617000.0
2009-04-15 15:10:00,5.73,5.79,5.73,5.79,1210000.0,4.3369,4.3823,4.3369,4.3823,1210000.0
2009-04-15 15:20:00,5.79,5.8,5.77,5.79,861200.0,4.3823,4.3899,4.3672,4.3823,861200.0
2009-04-15 15:30:00,5.79,5.81,5.77,5.79,810200.0,4.3823,4.3974,4.3672,4.3823,810200.0
2009-04-15 15:40:00,5.79,5.84,5.79,5.84,813600.0,4.3823,4.4201,4.3823,4.4201,813600.0
2009-04-15 15:50:00,5.84,5.86,5.81,5.83,2369200.0,4.4201,4.4353,4.3974,4.4126,2369200.0
2009-04-16 09:30:00,5.74,5.82,5.72,5.8,1197200.0,4.3445,4.405,4.3293,4.3899,1197200.0
2009-04-16 09:40:00,5.79,5.8,5.74,5.8,751200.0,4.3823,4.3899,4.3445,4.3899,751200.0
2009-04-16 09:50:00,5.8,5.83,5.79,5.79,1741800.0,4.3899,4.4126,4.3823,4.3823,1741800.0
2009-04-16 10:00:00,5.79,5.82,5.78,5.79,1208200.0,4.3823,4.405,4.3747,4.3823,1208200.0
2009-04-16 10:10:00,5.79,5.8,5.78,5.79,966400.0,4.3823,4.3899,4.3747,4.3823,966400.0
2009-04-16 10:20:00,5.79,5.8,5.77,5.77,817200.0,4.3823,4.3899,4.3672,4.3672,817200.0
2009-04-16 10:30:00,5.77,5.8,5.77,5.78,629600.0,4.3672,4.3899,4.3672,4.3747,629600.0
2009-04-16 10:40:00,5.78,5.78,5.72,5.74,1266600.0,4.3747,4.3747,4.3293,4.3445,1266600.0
2009-04-16 10:50:00,5.74,5.75,5.71,5.71,726800.0,4.3445,4.352,4.3218,4.3218,726800.0
2009-04-16 11:00:00,5.71,5.76,5.71,5.76,607600.0,4.3218,4.3596,4.3218,4.3596,607600.0
2009-04-16 11:10:00,5.76,5.78,5.75,5.77,1075600.0,4.3596,4.3747,4.352,4.3672,1075600.0
2009-04-16 11:20:00,5.78,5.78,5.76,5.77,217800.0,4.3747,4.3747,4.3596,4.3672,217800.0
2009-04-16 11:30:00,5.77,5.78,5.76,5.77,295800.0,4.3672,4.3747,4.3596,4.3672,295800.0
2009-04-16 11:40:00,5.77,5.78,5.77,5.77,260000.0,4.3672,4.3747,4.3672,4.3672,260000.0
2009-04-16 11:50:00,5.77,5.77,5.74,5.75,570000.0,4.3672,4.3672,4.3445,4.352,570000.0
2009-04-16 12:00:00,5.75,5.76,5.75,5.76,637000.0,4.352,4.3596,4.352,4.3596,637000.0
2009-04-16 12:10:00,5.75,5.77,5.75,5.76,655200.0,4.352,4.3672,4.352,4.3596,655200.0
2009-04-16 12:20:00,5.76,5.78,5.75,5.75,446400.0,4.3596,4.3747,4.352,4.352,446400.0
2009-04-16 12:30:00,5.76,5.78,5.75,5.77,786000.0,4.3596,4.3747,4.352,4.3672,786000.0
2009-04-16 12:40:00,5.77,5.81,5.77,5.81,482000.0,4.3672,4.3974,4.3672,4.3974,482000.0
2009-04-16 12:50:00,5.81,5.84,5.8,5.82,834800.0,4.3974,4.4201,4.3899,4.405,834800.0
2009-04-16 13:00:00,5.82,5.83,5.81,5.82,516400.0,4.405,4.4126,4.3974,4.405,516400.0
2009-04-16 13:10:00,5.82,5.82,5.8,5.8,628200.0,4.405,4.405,4.3899,4.3899,628200.0
2009-04-16 13:20:00,5.8,5.84,5.79,5.84,682200.0,4.3899,4.4201,4.3823,4.4201,682200.0
2009-04-16 13:30:00,5.84,5.85,5.82,5.83,1416600.0,4.4201,4.4277,4.405,4.4126,1416600.0
2009-04-16 13:40:00,5.83,5.83,5.82,5.82,125400.0,4.4126,4.4126,4.405,4.405,125400.0
2009-04-16 13:50:00,5.82,5.83,5.81,5.81,415200.0,4.405,4.4126,4.3974,4.3974,415200.0
2009-04-16 14:00:00,5.81,5.81,5.8,5.81,831400.0,4.3974,4.3974,4.3899,4.3974,831400.0
2009-04-16 14:10:00,5.8,5.82,5.8,5.81,940400.0,4.3899,4.405,4.3899,4.3974,940400.0
2009-04-16 14:20:00,5.8,5.82,5.8,5.82,767000.0,4.3899,4.405,4.3899,4.405,767000.0
2009-04-16 14:30:00,5.82,5.84,5.82,5.83,679000.0,4.405,4.4201,4.405,4.4126,679000.0
2009-04-16 14:40:00,5.84,5.84,5.81,5.82,1707400.0,4.4201,4.4201,4.3974,4.405,1707400.0
2009-04-16 14:50:00,5.81,5.83,5.81,5.81,1068400.0,4.3974,4.4126,4.3974,4.3974,1068400.0
2009-04-16 15:00:00,5.81,5.82,5.81,5.81,467400.0,4.3974,4.405,4.3974,4.3974,467400.0
2009-04-16 15:10:00,5.81,5.82,5.81,5.81,574200.0,4.3974,4.405,4.3974,4.3974,574200.0
2009-04-16 15:20:00,5.81,5.84,5.81,5.83,2018200.0,4.3974,4.4201,4.3974,4.4126,2018200.0
2009-04-16 15:30:00,5.84,5.84,5.83,5.83,1436200.0,4.4201,4.4201,4.4126,4.4126,1436200.0
2009-04-16 15:40:00,5.83,5.83,5.8,5.81,1379800.0,4.4126,4.4126,4.3899,4.3974,1379800.0
2009-04-16 15:50:00,5.81,5.82,5.8,5.8,3320400.0,4.3974,4.405,4.3899,4.3899,3320400.0
2009-04-17 09:30:00,5.77,5.93,5.76,5.92,3758600.0,4.3672,4.4883,4.3596,4.4807,3758600.0
2009-04-17 09:40:00,5.92,5.93,5.88,5.93,827400.0,4.4807,4.4883,4.4504,4.4883,827400.0
2009-04-17 09:50:00,5.93,5.99,5.9,5.97,875000.0,4.4883,4.5337,4.4656,4.5185,875000.0
2009-04-17 10:00:00,5.97,5.98,5.95,5.96,495800.0,4.5185,4.5261,4.5034,4.511,495800.0
2009-04-17 10:10:00,5.96,5.97,5.91,5.93,1049000.0,4.511,4.5185,4.4731,4.4883,1049000.0
2009-04-17 10:20:00,5.93,5.93,5.91,5.92,553000.0,4.4883,4.4883,4.4731,4.4807,553000.0
2009-04-17 10:30:00,5.92,5.92,5.86,5.88,413200.0,4.4807,4.4807,4.4353,4.4504,413200.0
2009-04-17 10:40:00,5.88,5.9,5.88,5.89,431800.0,4.4504,4.4656,4.4504,4.458,431800.0
2009-04-17 10:50:00,5.9,5.9,5.88,5.89,1113200.0,4.4656,4.4656,4.4504,4.458,1113200.0
2009-04-17 11:00:00,5.89,5.89,5.86,5.87,639400.0,4.458,4.458,4.4353,4.4428,639400.0
2009-04-17 11:10:00,5.87,5.88,5.87,5.88,376200.0,4.4428,4.4504,4.4428,4.4504,376200.0
2009-04-17 11:20:00,5.88,5.89,5.88,5.89,320200.0,4.4504,4.458,4.4504,4.458,320200.0
2009-04-17 11:30:00,5.89,5.9,5.88,5.9,523800.0,4.458,4.4656,4.4504,4.4656,523800.0
2009-04-17 11:40:00,5.9,5.91,5.9,5.91,417800.0,4.4656,4.4731,4.4656,4.4731,417800.0
2009-04-17 11:50:00,5.91,5.97,5.91,5.96,1542000.0,4.4731,4.5185,4.4731,4.511,1542000.0
2009-04-17 12:00:00,5.95,5.99,5.95,5.99,874600.0,4.5034,4.5337,4.5034,4.5337,874600.0
2009-04-17 12:10:00,5.99,6.02,5.98,6.0,1412200.0,4.5337,4.5564,4.5261,4.5412,1412200.0
2009-04-17 12:20:00,6.0,6.02,5.98,5.98,1244200.0,4.5412,4.5564,4.5261,4.5261,1244200.0
2009-04-17 12:30:00,5.98,5.99,5.96,5.98,472400.0,4.5261,4.5337,4.511,4.5261,472400.0
2009-04-17 12:40:00,5.98,6.01,5.98,6.01,463000.0,4.5261,4.5488,4.5261,4.5488,463000.0
2009-04-17 12:50:00,6.01,6.02,5.99,6.0,372200.0,4.5488,4.5564,4.5337,4.5412,372200.0
2009-04-17 13:00:00,6.0,6.0,5.99,6.0,212000.0,4.5412,4.5412,4.5337,4.5412,212000.0
2009-04-17 13:10:00,6.0,6.0,5.98,5.99,720800.0,4.5412,4.5412,4.5261,4.5337,720800.0
2009-04-17 13:20:00,5.99,6.0,5.99,5.99,396200.0,4.5337,4.5412,4.5337,4.5337,396200.0
2009-04-17 13:30:00,5.99,6.03,5.99,6.03,618200.0,4.5337,4.5639,4.5337,4.5639,618200.0
2009-04-17 13:40:00,6.03,6.09,6.02,6.08,963400.0,4.5639,4.6094,4.5564,4.6018,963400.0
2009-04-17 13:50:00,6.08,6.09,6.06,6.06,695000.0,4.6018,4.6094,4.5867,4.5867,695000.0
2009-04-17 14:00:00,6.06,6.11,6.06,6.06,1048400.0,4.5867,4.6245,4.5867,4.5867,1048400.0
2009-04-17 14:10:00,6.06,6.07,6.06,6.07,431400.0,4.5867,4.5942,4.5867,4.5942,431400.0
2009-04-17 14:20:00,6.07,6.08,6.05,6.05,1201400.0,4.5942,4.6018,4.5791,4.5791,1201400.0
2009-04-17 14:30:00,6.05,6.07,6.05,6.07,397000.0,4.5791,4.5942,4.5791,4.5942,397000.0
2009-04-17 14:40:00,6.07,6.09,6.05,6.05,1500000.0,4.5942,4.6094,4.5791,4.5791,1500000.0
2009-04-17 14:50:00,6.05,6.05,6.03,6.03,672200.0,4.5791,4.5791,4.5639,4.5639,672200.0
2009-04-17 15:00:00,6.03,6.04,6.02,6.04,363600.0,4.5639,4.5715,4.5564,4.5715,363600.0
2009-04-17 15:10:00,6.04,6.06,6.04,6.04,534200.0,4.5715,4.5867,4.5715,4.5715,534200.0
2009-04-17 15:20:00,6.04,6.07,6.02,6.03,1117600.0,4.5715,4.5942,4.5564,4.5639,1117600.0
2009-04-17 15:30:00,6.03,6.04,6.0,6.01,1159600.0,4.5639,4.5715,4.5412,4.5488,1159600.0
2009-04-17 15:40:00,6.01,6.03,6.0,6.02,1420200.0,4.5488,4.5639,4.5412,4.5564,1420200.0
2009-04-17 15:50:00,6.03,6.05,6.01,6.01,2838200.0,4.5639,4.5791,4.5488,4.5488,2838200.0
2009-04-20 09:30:00,5.79,5.86,5.79,5.81,1720400.0,4.3823,4.4353,4.3823,4.3974,1720400.0
2009-04-20 09:40:00,5.81,5.81,5.74,5.75,1197400.0,4.3974,4.3974,4.3445,4.352,1197400.0
2009-04-20 09:50:00,5.75,5.76,5.69,5.7,1613600.0,4.352,4.3596,4.3066,4.3142,1613600.0
2009-04-20 10:00:00,5.7,5.73,5.68,5.69,1073600.0,4.3142,4.3369,4.299,4.3066,1073600.0
2009-04-20 10:10:00,5.69,5.7,5.65,5.68,1008600.0,4.3066,4.3142,4.2763,4.299,1008600.0
2009-04-20 10:20:00,5.67,5.73,5.67,5.69,761600.0,4.2915,4.3369,4.2915,4.3066,761600.0
2009-04-20 10:30:00,5.69,5.7,5.67,5.68,492400.0,4.3066,4.3142,4.2915,4.299,492400.0
2009-04-20 10:40:00,5.68,5.72,5.68,5.68,531200.0,4.299,4.3293,4.299,4.299,531200.0
2009-04-20 10:50:00,5.68,5.68,5.66,5.67,296600.0,4.299,4.299,4.2839,4.2915,296600.0
2009-04-20 11:00:00,5.67,5.67,5.64,5.66,313200.0,4.2915,4.2915,4.2688,4.2839,313200.0
2009-04-20 11:10:00,5.66,5.66,5.63,5.65,474400.0,4.2839,4.2839,4.2612,4.2763,474400.0
2009-04-20 11:20:00,5.65,5.67,5.65,5.66,251400.0,4.2763,4.2915,4.2763,4.2839,251400.0
2009-04-20 11:30:00,5.66,5.66,5.64,5.64,184800.0,4.2839,4.2839,4.2688,4.2688,184800.0
2009-04-20 11:40:00,5.64,5.65,5.63,5.64,579000.0,4.2688,4.2763,4.2612,4.2688,579000.0
2009-04-20 11:50:00,5.64,5.65,5.63,5.63,410600.0,4.2688,4.2763,4.2612,4.2612,410600.0
2009-04-20 12:00:00,5.63,5.64,5.63,5.63,1251400.0,4.2612,4.2688,4.2612,4.2612,1251400.0
2009-04-20 12:10:00,5.63,5.66,5.63,5.65,516800.0,4.2612,4.2839,4.2612,4.2763,516800.0
2009-04-20 12:20:00,5.65,5.67,5.64,5.66,554000.0,4.2763,4.2915,4.2688,4.2839,554000.0
2009-04-20 12:30:00,5.66,5.68,5.63,5.65,618000.0,4.2839,4.299,4.2612,4.2763,618000.0
2009-04-20 12:40:00,5.66,5.67,5.65,5.67,85400.0,4.2839,4.2915,4.2763,4.2915,85400.0
2009-04-20 12:50:00,5.67,5.67,5.66,5.67,106600.0,4.2915,4.2915,4.2839,4.2915,106600.0
2009-04-20 13:00:00,5.67,5.67,5.64,5.65,186400.0,4.2915,4.2915,4.2688,4.2763,186400.0
2009-04-20 13:10:00,5.65,5.66,5.64,5.66,226800.0,4.2763,4.2839,4.2688,4.2839,226800.0
2009-04-20 13:20:00,5.65,5.68,5.65,5.67,446400.0,4.2763,4.299,4.2763,4.2915,446400.0
2009-04-20 13:30:00,5.68,5.69,5.67,5.67,1005400.0,4.299,4.3066,4.2915,4.2915,1005400.0
2009-04-20 13:40:00,5.67,5.68,5.67,5.68,484200.0,4.2915,4.299,4.2915,4.299,484200.0
2009-04-20 13:50:00,5.68,5.68,5.68,5.68,339600.0,4.299,4.299,4.299,4.299,339600.0
2009-04-20 14:00:00,5.68,5.68,5.68,5.68,97400.0,4.299,4.299,4.299,4.299,97400.0
2009-04-20 14:10:00,5.68,5.68,5.66,5.67,225400.0,4.299,4.299,4.2839,4.2915,225400.0
2009-04-20 14:20:00,5.68,5.71,5.67,5.71,667400.0,4.299,4.3218,4.2915,4.3218,667400.0
2009-04-20 14:30:00,5.71,5.71,5.67,5.68,537200.0,4.3218,4.3218,4.2915,4.299,537200.0
2009-04-20 14:40:00,5.68,5.71,5.68,5.71,183400.0,4.299,4.3218,4.299,4.3218,183400.0
2009-04-20 14:50:00,5.71,5.72,5.68,5.68,775800.0,4.3218,4.3293,4.299,4.299,775800.0
2009-04-20 15:00:00,5.68,5.68,5.68,5.68,227400.0,4.299,4.299,4.299,4.299,227400.0
2009-04-20 15:10:00,5.68,5.69,5.68,5.68,241800.0,4.299,4.3066,4.299,4.299,241800.0
2009-04-20 15:20:00,5.68,5.68,5.66,5.68,293200.0,4.299,4.299,4.2839,4.299,293200.0
2009-04-20 15:30:00,5.68,5.72,5.68,5.7,704000.0,4.299,4.3293,4.299,4.3142,704000.0
2009-04-20 15:40:00,5.7,5.73,5.69,5.72,897400.0,4.3142,4.3369,4.3066,4.3293,897400.0
2009-04-20 15:50:00,5.72,5.72,5.69,5.69,2027400.0,4.3293,4.3293,4.3066,4.3066,2027400.0
2009-04-21 09:30:00,5.62,5.72,5.6,5.7,663200.0,4.2536,4.3293,4.2385,4.3142,663200.0
2009-04-21 09:40:00,5.7,5.7,5.64,5.66,1321600.0,4.3142,4.3142,4.2688,4.2839,1321600.0
2009-04-21 09:50:00,5.66,5.76,5.66,5.75,810800.0,4.2839,4.3596,4.2839,4.352,810800.0
2009-04-21 10:00:00,5.75,5.77,5.71,5.77,1135600.0,4.352,4.3672,4.3218,4.3672,1135600.0
2009-04-21 10:10:00,5.77,5.77,5.74,5.75,990800.0,4.3672,4.3672,4.3445,4.352,990800.0
2009-04-21 10:20:00,5.75,5.77,5.73,5.75,537800.0,4.352,4.3672,4.3369,4.352,537800.0
2009-04-21 10:30:00,5.75,5.78,5.74,5.77,584200.0,4.352,4.3747,4.3445,4.3672,584200.0
2009-04-21 10:40:00,5.77,5.78,5.76,5.77,528400.0,4.3672,4.3747,4.3596,4.3672,528400.0
2009-04-21 10:50:00,5.77,5.78,5.76,5.77,376000.0,4.3672,4.3747,4.3596,4.3672,376000.0
2009-04-21 11:00:00,5.78,5.78,5.76,5.76,634000.0,4.3747,4.3747,4.3596,4.3596,634000.0
2009-04-21 11:10:00,5.76,5.81,5.76,5.8,620600.0,4.3596,4.3974,4.3596,4.3899,620600.0
2009-04-21 11:20:00,5.8,5.82,5.79,5.82,1040400.0,4.3899,4.405,4.3823,4.405,1040400.0
2009-04-21 11:30:00,5.82,5.83,5.8,5.8,524600.0,4.405,4.4126,4.3899,4.3899,524600.0
2009-04-21 11:40:00,5.8,5.82,5.8,5.82,459400.0,4.3899,4.405,4.3899,4.405,459400.0
2009-04-21 11:50:00,5.82,5.82,5.8,5.81,385800.0,4.405,4.405,4.3899,4.3974,385800.0
2009-04-21 12:00:00,5.81,5.82,5.81,5.82,287600.0,4.3974,4.405,4.3974,4.405,287600.0
2009-04-21 12:10:00,5.82,5.82,5.8,5.8,254800.0,4.405,4.405,4.3899,4.3899,254800.0
2009-04-21 12:20:00,5.81,5.82,5.8,5.81,388800.0,4.3974,4.405,4.3899,4.3974,388800.0
2009-04-21 12:30:00,5.81,5.82,5.8,5.8,288400.0,4.3974,4.405,4.3899,4.3899,288400.0
2009-04-21 12:40:00,5.8,5.81,5.79,5.81,107800.0,4.3899,4.3974,4.3823,4.3974,107800.0
2009-04-21 12:50:00,5.81,5.81,5.77,5.78,369000.0,4.3974,4.3974,4.3672,4.3747,369000.0
2009-04-21 13:00:00,5.78,5.79,5.77,5.79,541200.0,4.3747,4.3823,4.3672,4.3823,541200.0
2009-04-21 13:10:00,5.79,5.81,5.78,5.78,297600.0,4.3823,4.3974,4.3747,4.3747,297600.0
2009-04-21 13:20:00,5.78,5.8,5.77,5.79,347200.0,4.3747,4.3899,4.3672,4.3823,347200.0
2009-04-21 13:30:00,5.79,5.81,5.78,5.8,697400.0,4.3823,4.3974,4.3747,4.3899,697400.0
2009-04-21 13:40:00,5.8,5.81,5.8,5.81,715800.0,4.3899,4.3974,4.3899,4.3974,715800.0
2009-04-21 13:50:00,5.81,5.83,5.8,5.82,479200.0,4.3974,4.4126,4.3899,4.405,479200.0
2009-04-21 14:00:00,5.82,5.83,5.81,5.82,340800.0,4.405,4.4126,4.3974,4.405,340800.0
2009-04-21 14:10:00,5.82,5.82,5.77,5.8,849200.0,4.405,4.405,4.3672,4.3899,849200.0
2009-04-21 14:20:00,5.8,5.82,5.8,5.82,283400.0,4.3899,4.405,4.3899,4.405,283400.0
2009-04-21 14:30:00,5.82,5.84,5.82,5.83,633800.0,4.405,4.4201,4.405,4.4126,633800.0
2009-04-21 14:40:00,5.83,5.85,5.82,5.83,641800.0,4.4126,4.4277,4.405,4.4126,641800.0
2009-04-21 14:50:00,5.84,5.84,5.82,5.84,262000.0,4.4201,4.4201,4.405,4.4201,262000.0
2009-04-21 15:00:00,5.84,5.89,5.83,5.89,848600.0,4.4201,4.458,4.4126,4.458,848600.0
2009-04-21 15:10:00,5.88,5.92,5.88,5.92,640400.0,4.4504,4.4807,4.4504,4.4807,640400.0
2009-04-21 15:20:00,5.92,5.92,5.88,5.89,700400.0,4.4807,4.4807,4.4504,4.458,700400.0
2009-04-21 15:30:00,5.88,5.9,5.86,5.89,2200600.0,4.4504,4.4656,4.4353,4.458,2200600.0
2009-04-21 15:40:00,5.89,5.89,5.85,5.87,1162400.0,4.458,4.458,4.4277,4.4428,1162400.0
2009-04-21 15:50:00,5.87,5.91,5.87,5.9,2259600.0,4.4428,4.4731,4.4428,4.4656,2259600.0
2009-04-22 09:30:00,5.83,5.97,5.77,5.95,889400.0,4.4126,4.5185,4.3672,4.5034,889400.0
2009-04-22 09:40:00,5.95,5.97,5.92,5.93,735600.0,4.5034,4.5185,4.4807,4.4883,735600.0
2009-04-22 09:50:00,5.93,6.0,5.92,5.98,571200.0,4.4883,4.5412,4.4807,4.5261,571200.0
2009-04-22 10:00:00,5.98,6.06,5.93,6.05,1121800.0,4.5261,4.5867,4.4883,4.5791,1121800.0
2009-04-22 10:10:00,6.05,6.13,6.04,6.1,1440200.0,4.5791,4.6396,4.5715,4.6169,1440200.0
2009-04-22 10:20:00,6.1,6.13,6.08,6.09,1165200.0,4.6169,4.6396,4.6018,4.6094,1165200.0
2009-04-22 10:30:00,6.09,6.1,6.07,6.09,854800.0,4.6094,4.6169,4.5942,4.6094,854800.0
2009-04-22 10:40:00,6.09,6.1,6.08,6.09,424400.0,4.6094,4.6169,4.6018,4.6094,424400.0
2009-04-22 10:50:00,6.1,6.11,6.07,6.07,418000.0,4.6169,4.6245,4.5942,4.5942,418000.0
2009-04-22 11:00:00,6.07,6.09,6.06,6.07,374800.0,4.5942,4.6094,4.5867,4.5942,374800.0
2009-04-22 11:10:00,6.08,6.11,6.06,6.11,409800.0,4.6018,4.6245,4.5867,4.6245,409800.0
2009-04-22 11:20:00,6.11,6.14,6.1,6.14,636000.0,4.6245,4.6472,4.6169,4.6472,636000.0
2009-04-22 11:30:00,6.14,6.19,6.14,6.18,876600.0,4.6472,4.685,4.6472,4.6775,876600.0
2009-04-22 11:40:00,6.18,6.22,6.18,6.21,961600.0,4.6775,4.7078,4.6775,4.7002,961600.0
2009-04-22 11:50:00,6.21,6.23,6.2,6.23,577800.0,4.7002,4.7153,4.6926,4.7153,577800.0
2009-04-22 12:00:00,6.22,6.23,6.19,6.21,812200.0,4.7078,4.7153,4.685,4.7002,812200.0
2009-04-22 12:10:00,6.21,6.22,6.17,6.18,475200.0,4.7002,4.7078,4.6699,4.6775,475200.0
2009-04-22 12:20:00,6.18,6.18,6.15,6.16,381800.0,4.6775,4.6775,4.6548,4.6623,381800.0
2009-04-22 12:30:00,6.16,6.17,6.13,6.17,1005400.0,4.6623,4.6699,4.6396,4.6699,1005400.0
2009-04-22 12:40:00,6.17,6.17,6.13,6.13,1150400.0,4.6699,4.6699,4.6396,4.6396,1150400.0
2009-04-22 12:50:00,6.13,6.15,6.11,6.14,1049600.0,4.6396,4.6548,4.6245,4.6472,1049600.0
2009-04-22 13:00:00,6.14,6.16,6.14,6.15,465600.0,4.6472,4.6623,4.6472,4.6548,465600.0
2009-04-22 13:10:00,6.15,6.2,6.13,6.18,1537000.0,4.6548,4.6926,4.6396,4.6775,1537000.0
2009-04-22 13:20:00,6.18,6.21,6.18,6.19,602000.0,4.6775,4.7002,4.6775,4.685,602000.0
2009-04-22 13:30:00,6.19,6.22,6.17,6.21,811000.0,4.685,4.7078,4.6699,4.7002,811000.0
2009-04-22 13:40:00,6.21,6.22,6.18,6.19,738600.0,4.7002,4.7078,4.6775,4.685,738600.0
2009-04-22 13:50:00,6.19,6.19,6.15,6.15,240800.0,4.685,4.685,4.6548,4.6548,240800.0
2009-04-22 14:00:00,6.15,6.2,6.15,6.18,417000.0,4.6548,4.6926,4.6548,4.6775,417000.0
2009-04-22 14:10:00,6.19,6.22,6.18,6.22,1095400.0,4.685,4.7078,4.6775,4.7078,1095400.0
2009-04-22 14:20:00,6.22,6.24,6.21,6.24,435000.0,4.7078,4.7229,4.7002,4.7229,435000.0
2009-04-22 14:30:00,6.24,6.26,6.23,6.26,791400.0,4.7229,4.738,4.7153,4.738,791400.0
2009-04-22 14:40:00,6.26,6.27,6.25,6.27,1130600.0,4.738,4.7456,4.7305,4.7456,1130600.0
2009-04-22 14:50:00,6.27,6.3,6.27,6.28,1125400.0,4.7456,4.7683,4.7456,4.7532,1125400.0
2009-04-22 15:00:00,6.29,6.31,6.28,6.3,1907200.0,4.7607,4.7759,4.7532,4.7683,1907200.0
2009-04-22 15:10:00,6.3,6.35,6.28,6.29,2476000.0,4.7683,4.8061,4.7532,4.7607,2476000.0
2009-04-22 15:20:00,6.29,6.33,6.29,6.32,2100000.0,4.7607,4.791,4.7607,4.7834,2100000.0
2009-04-22 15:30:00,6.32,6.32,6.3,6.31,2594800.0,4.7834,4.7834,4.7683,4.7759,2594800.0
2009-04-22 15:40:00,6.31,6.32,6.29,6.3,2651000.0,4.7759,4.7834,4.7607,4.7683,2651000.0
2009-04-22 15:50:00,6.29,6.31,6.26,6.28,6071800.0,4.7607,4.7759,4.738,4.7532,6071800.0
2009-04-23 09:30:00,6.25,6.38,6.24,6.33,1959800.0,4.7305,4.8289,4.7229,4.791,1959800.0
2009-04-23 09:40:00,6.33,6.5,6.3,6.45,2043000.0,4.791,4.9197,4.7683,4.8818,2043000.0
2009-04-23 09:50:00,6.45,6.46,6.42,6.45,1042400.0,4.8818,4.8894,4.8591,4.8818,1042400.0
2009-04-23 10:00:00,6.45,6.47,6.42,6.44,2155600.0,4.8818,4.897,4.8591,4.8743,2155600.0
2009-04-23 10:10:00,6.44,6.5,6.44,6.48,985000.0,4.8743,4.9197,4.8743,4.9045,985000.0
2009-04-23 10:20:00,6.48,6.49,6.45,6.46,873400.0,4.9045,4.9121,4.8818,4.8894,873400.0
2009-04-23 10:30:00,6.46,6.49,6.45,6.49,1291600.0,4.8894,4.9121,4.8818,4.9121,1291600.0
2009-04-23 10:40:00,6.49,6.49,6.46,6.47,1313800.0,4.9121,4.9121,4.8894,4.897,1313800.0
2009-04-23 10:50:00,6.47,6.53,6.47,6.5,2458200.0,4.897,4.9424,4.897,4.9197,2458200.0
2009-04-23 11:00:00,6.49,6.49,6.43,6.47,2363400.0,4.9121,4.9121,4.8667,4.897,2363400.0
2009-04-23 11:10:00,6.47,6.48,6.42,6.43,1437800.0,4.897,4.9045,4.8591,4.8667,1437800.0
2009-04-23 11:20:00,6.43,6.49,6.43,6.45,1247000.0,4.8667,4.9121,4.8667,4.8818,1247000.0
2009-04-23 11:30:00,6.45,6.47,6.45,6.46,628400.0,4.8818,4.897,4.8818,4.8894,628400.0
2009-04-23 11:40:00,6.46,6.48,6.45,6.46,399000.0,4.8894,4.9045,4.8818,4.8894,399000.0
2009-04-23 11:50:00,6.46,6.47,6.42,6.43,804400.0,4.8894,4.897,4.8591,4.8667,804400.0
2009-04-23 12:00:00,6.43,6.45,6.41,6.42,896400.0,4.8667,4.8818,4.8516,4.8591,896400.0
2009-04-23 12:10:00,6.42,6.46,6.42,6.46,701200.0,4.8591,4.8894,4.8591,4.8894,701200.0
2009-04-23 12:20:00,6.46,6.49,6.45,6.45,790400.0,4.8894,4.9121,4.8818,4.8818,790400.0
2009-04-23 12:30:00,6.45,6.48,6.42,6.48,542400.0,4.8818,4.9045,4.8591,4.9045,542400.0
2009-04-23 12:40:00,6.48,6.5,6.47,6.5,924200.0,4.9045,4.9197,4.897,4.9197,924200.0
2009-04-23 12:50:00,6.5,6.53,6.49,6.53,885000.0,4.9197,4.9424,4.9121,4.9424,885000.0
2009-04-23 13:00:00,6.53,6.55,6.52,6.53,1335400.0,4.9424,4.9575,4.9348,4.9424,1335400.0
2009-04-23 13:10:00,6.53,6.57,6.52,6.57,969200.0,4.9424,4.9727,4.9348,4.9727,969200.0
2009-04-23 13:20:00,6.57,6.61,6.57,6.58,753000.0,4.9727,5.0029,4.9727,4.9802,753000.0
2009-04-23 13:30:00,6.59,6.6,6.55,6.58,762400.0,4.9878,4.9954,4.9575,4.9802,762400.0
2009-04-23 13:40:00,6.59,6.59,6.56,6.58,935400.0,4.9878,4.9878,4.9651,4.9802,935400.0
2009-04-23 13:50:00,6.58,6.6,6.55,6.59,767000.0,4.9802,4.9954,4.9575,4.9878,767000.0
2009-04-23 14:00:00,6.59,6.59,6.56,6.58,671200.0,4.9878,4.9878,4.9651,4.9802,671200.0
2009-04-23 14:10:00,6.58,6.61,6.57,6.6,903600.0,4.9802,5.0029,4.9727,4.9954,903600.0
2009-04-23 14:20:00,6.6,6.63,6.6,6.62,966400.0,4.9954,5.0181,4.9954,5.0105,966400.0
2009-04-23 14:30:00,6.62,6.63,6.6,6.63,532400.0,5.0105,5.0181,4.9954,5.0181,532400.0
2009-04-23 14:40:00,6.63,6.65,6.62,6.64,1004400.0,5.0181,5.0332,5.0105,5.0256,1004400.0
2009-04-23 14:50:00,6.64,6.67,6.63,6.64,1422800.0,5.0256,5.0483,5.0181,5.0256,1422800.0
2009-04-23 15:00:00,6.64,6.66,6.62,6.63,1192400.0,5.0256,5.0408,5.0105,5.0181,1192400.0
2009-04-23 15:10:00,6.63,6.63,6.6,6.62,1164600.0,5.0181,5.0181,4.9954,5.0105,1164600.0
2009-04-23 15:20:00,6.62,6.65,6.6,6.64,1096400.0,5.0105,5.0332,4.9954,5.0256,1096400.0
2009-04-23 15:30:00,6.64,6.65,6.6,6.63,1585600.0,5.0256,5.0332,4.9954,5.0181,1585600.0
2009-04-23 15:40:00,6.63,6.68,6.63,6.67,1528000.0,5.0181,5.0559,5.0181,5.0483,1528000.0
2009-04-23 15:50:00,6.67,6.7,6.64,6.68,2993800.0,5.0483,5.0711,5.0256,5.0559,2993800.0
2009-04-24 09:30:00,6.62,6.65,6.56,6.61,1115400.0,5.0105,5.0332,4.9651,5.0029,1115400.0
2009-04-24 09:40:00,6.61,6.68,6.6,6.68,1463800.0,5.0029,5.0559,4.9954,5.0559,1463800.0
2009-04-24 09:50:00,6.68,6.7,6.67,6.7,1174400.0,5.0559,5.0711,5.0483,5.0711,1174400.0
2009-04-24 10:00:00,6.7,6.73,6.68,6.68,1329400.0,5.0711,5.0938,5.0559,5.0559,1329400.0
2009-04-24 10:10:00,6.68,6.71,6.68,6.68,890800.0,5.0559,5.0786,5.0559,5.0559,890800.0
2009-04-24 10:20:00,6.68,6.72,6.68,6.72,2173600.0,5.0559,5.0862,5.0559,5.0862,2173600.0
2009-04-24 10:30:00,6.71,6.72,6.7,6.71,969800.0,5.0786,5.0862,5.0711,5.0786,969800.0
2009-04-24 10:40:00,6.71,6.73,6.68,6.7,673200.0,5.0786,5.0938,5.0559,5.0711,673200.0
2009-04-24 10:50:00,6.7,6.71,6.68,6.71,1153200.0,5.0711,5.0786,5.0559,5.0786,1153200.0
2009-04-24 11:00:00,6.71,6.73,6.7,6.72,663400.0,5.0786,5.0938,5.0711,5.0862,663400.0
2009-04-24 11:10:00,6.72,6.74,6.68,6.68,876400.0,5.0862,5.1013,5.0559,5.0559,876400.0
2009-04-24 11:20:00,6.68,6.72,6.68,6.71,709800.0,5.0559,5.0862,5.0559,5.0786,709800.0
2009-04-24 11:30:00,6.71,6.76,6.71,6.75,728400.0,5.0786,5.1165,5.0786,5.1089,728400.0
2009-04-24 11:40:00,6.76,6.8,6.76,6.79,662600.0,5.1165,5.1467,5.1165,5.1392,662600.0
2009-04-24 11:50:00,6.79,6.82,6.79,6.8,739000.0,5.1392,5.1619,5.1392,5.1467,739000.0
2009-04-24 12:00:00,6.81,6.81,6.75,6.76,507600.0,5.1543,5.1543,5.1089,5.1165,507600.0
2009-04-24 12:10:00,6.76,6.77,6.72,6.73,430200.0,5.1165,5.124,5.0862,5.0938,430200.0
2009-04-24 12:20:00,6.73,6.73,6.7,6.7,516200.0,5.0938,5.0938,5.0711,5.0711,516200.0
2009-04-24 12:30:00,6.7,6.75,6.7,6.74,971400.0,5.0711,5.1089,5.0711,5.1013,971400.0
2009-04-24 12:40:00,6.74,6.74,6.73,6.73,351800.0,5.1013,5.1013,5.0938,5.0938,351800.0
2009-04-24 12:50:00,6.73,6.76,6.73,6.74,628800.0,5.0938,5.1165,5.0938,5.1013,628800.0
2009-04-24 13:00:00,6.73,6.74,6.73,6.73,234800.0,5.0938,5.1013,5.0938,5.0938,234800.0
2009-04-24 13:10:00,6.74,6.74,6.73,6.73,305600.0,5.1013,5.1013,5.0938,5.0938,305600.0
2009-04-24 13:20:00,6.73,6.74,6.73,6.73,262800.0,5.0938,5.1013,5.0938,5.0938,262800.0
2009-04-24 13:30:00,6.74,6.74,6.73,6.74,378000.0,5.1013,5.1013,5.0938,5.1013,378000.0
2009-04-24 13:40:00,6.74,6.75,6.73,6.75,846600.0,5.1013,5.1089,5.0938,5.1089,846600.0
2009-04-24 13:50:00,6.74,6.77,6.74,6.77,331000.0,5.1013,5.124,5.1013,5.124,331000.0
2009-04-24 14:00:00,6.77,6.78,6.71,6.73,1510600.0,5.124,5.1316,5.0786,5.0938,1510600.0
2009-04-24 14:10:00,6.72,6.76,6.68,6.75,1258800.0,5.0862,5.1165,5.0559,5.1089,1258800.0
2009-04-24 14:20:00,6.75,6.78,6.73,6.76,662400.0,5.1089,5.1316,5.0938,5.1165,662400.0
2009-04-24 14:30:00,6.76,6.8,6.75,6.8,877200.0,5.1165,5.1467,5.1089,5.1467,877200.0
2009-04-24 14:40:00,6.8,6.82,6.76,6.76,553000.0,5.1467,5.1619,5.1165,5.1165,553000.0
2009-04-24 14:50:00,6.76,6.82,6.76,6.81,808400.0,5.1165,5.1619,5.1165,5.1543,808400.0
2009-04-24 15:00:00,6.81,6.83,6.79,6.79,659000.0,5.1543,5.1694,5.1392,5.1392,659000.0
2009-04-24 15:10:00,6.79,6.81,6.78,6.78,891200.0,5.1392,5.1543,5.1316,5.1316,891200.0
2009-04-24 15:20:00,6.78,6.8,6.76,6.77,455400.0,5.1316,5.1467,5.1165,5.124,455400.0
2009-04-24 15:30:00,6.77,6.8,6.76,6.76,1065400.0,5.124,5.1467,5.1165,5.1165,1065400.0
2009-04-24 15:40:00,6.76,6.79,6.73,6.75,2015600.0,5.1165,5.1392,5.0938,5.1089,2015600.0
2009-04-24 15:50:00,6.75,6.78,6.72,6.75,2605200.0,5.1089,5.1316,5.0862,5.1089,2605200.0
2009-04-27 09:30:00,6.54,6.66,6.53,6.6,1476800.0,4.95,5.0408,4.9424,4.9954,1476800.0
2009-04-27 09:40:00,6.6,6.6,6.48,6.57,1467600.0,4.9954,4.9954,4.9045,4.9727,1467600.0
2009-04-27 09:50:00,6.57,6.63,6.56,6.59,868600.0,4.9727,5.0181,4.9651,4.9878,868600.0
2009-04-27 10:00:00,6.59,6.61,6.53,6.54,739800.0,4.9878,5.0029,4.9424,4.95,739800.0
2009-04-27 10:10:00,6.54,6.64,6.51,6.64,1088800.0,4.95,5.0256,4.9272,5.0256,1088800.0
2009-04-27 10:20:00,6.64,6.7,6.63,6.65,1034400.0,5.0256,5.0711,5.0181,5.0332,1034400.0
2009-04-27 10:30:00,6.65,6.68,6.62,6.68,726200.0,5.0332,5.0559,5.0105,5.0559,726200.0
2009-04-27 10:40:00,6.68,6.68,6.65,6.65,765800.0,5.0559,5.0559,5.0332,5.0332,765800.0
2009-04-27 10:50:00,6.65,6.67,6.62,6.67,732000.0,5.0332,5.0483,5.0105,5.0483,732000.0
2009-04-27 11:00:00,6.67,6.69,6.66,6.69,544800.0,5.0483,5.0635,5.0408,5.0635,544800.0
2009-04-27 11:10:00,6.68,6.69,6.65,6.65,477000.0,5.0559,5.0635,5.0332,5.0332,477000.0
2009-04-27 11:20:00,6.65,6.7,6.64,6.68,363600.0,5.0332,5.0711,5.0256,5.0559,363600.0
2009-04-27 11:30:00,6.69,6.71,6.67,6.69,337400.0,5.0635,5.0786,5.0483,5.0635,337400.0
2009-04-27 11:40:00,6.7,6.75,6.68,6.75,483600.0,5.0711,5.1089,5.0559,5.1089,483600.0
2009-04-27 11:50:00,6.75,6.78,6.74,6.76,821400.0,5.1089,5.1316,5.1013,5.1165,821400.0
2009-04-27 12:00:00,6.76,6.8,6.76,6.8,532400.0,5.1165,5.1467,5.1165,5.1467,532400.0
2009-04-27 12:10:00,6.79,6.8,6.78,6.79,440800.0,5.1392,5.1467,5.1316,5.1392,440800.0
2009-04-27 12:20:00,6.79,6.82,6.74,6.75,851400.0,5.1392,5.1619,5.1013,5.1089,851400.0
2009-04-27 12:30:00,6.75,6.75,6.71,6.73,265600.0,5.1089,5.1089,5.0786,5.0938,265600.0
2009-04-27 12:40:00,6.73,6.73,6.66,6.67,294200.0,5.0938,5.0938,5.0408,5.0483,294200.0
2009-04-27 12:50:00,6.67,6.67,6.64,6.65,259000.0,5.0483,5.0483,5.0256,5.0332,259000.0
2009-04-27 13:00:00,6.65,6.66,6.6,6.61,574400.0,5.0332,5.0408,4.9954,5.0029,574400.0
2009-04-27 13:10:00,6.6,6.63,6.6,6.61,280000.0,4.9954,5.0181,4.9954,5.0029,280000.0
2009-04-27 13:20:00,6.61,6.61,6.57,6.57,264600.0,5.0029,5.0029,4.9727,4.9727,264600.0
2009-04-27 13:30:00,6.57,6.58,6.55,6.56,222200.0,4.9727,4.9802,4.9575,4.9651,222200.0
2009-04-27 13:40:00,6.56,6.59,6.56,6.56,360000.0,4.9651,4.9878,4.9651,4.9651,360000.0
2009-04-27 13:50:00,6.56,6.57,6.55,6.57,208200.0,4.9651,4.9727,4.9575,4.9727,208200.0
2009-04-27 14:00:00,6.57,6.57,6.53,6.54,672600.0,4.9727,4.9727,4.9424,4.95,672600.0
2009-04-27 14:10:00,6.54,6.57,6.54,6.57,920000.0,4.95,4.9727,4.95,4.9727,920000.0
2009-04-27 14:20:00,6.57,6.59,6.56,6.58,405200.0,4.9727,4.9878,4.9651,4.9802,405200.0
2009-04-27 14:30:00,6.58,6.61,6.57,6.6,324600.0,4.9802,5.0029,4.9727,4.9954,324600.0
2009-04-27 14:40:00,6.6,6.6,6.57,6.58,301200.0,4.9954,4.9954,4.9727,4.9802,301200.0
2009-04-27 14:50:00,6.58,6.6,6.57,6.59,507000.0,4.9802,4.9954,4.9727,4.9878,507000.0
2009-04-27 15:00:00,6.59,6.6,6.53,6.55,840000.0,4.9878,4.9954,4.9424,4.9575,840000.0
2009-04-27 15:10:00,6.55,6.77,6.54,6.58,686800.0,4.9575,5.124,4.95,4.9802,686800.0
2009-04-27 15:20:00,6.58,6.58,6.53,6.56,1621400.0,4.9802,4.9802,4.9424,4.9651,1621400.0
2009-04-27 15:30:00,6.55,6.58,6.52,6.57,1246800.0,4.9575,4.9802,4.9348,4.9727,1246800.0
2009-04-27 15:40:00,6.57,6.66,6.56,6.65,1028800.0,4.9727,5.0408,4.9651,5.0332,1028800.0
2009-04-27 15:50:00,6.65,6.65,6.6,6.6,1845600.0,5.0332,5.0332,4.9954,4.9954,1845600.0
2009-04-28 09:30:00,6.52,6.67,6.48,6.66,965800.0,4.9348,5.0483,4.9045,5.0408,965800.0
2009-04-28 09:40:00,6.66,6.67,6.6,6.64,1549600.0,5.0408,5.0483,4.9954,5.0256,1549600.0
2009-04-28 09:50:00,6.64,6.74,6.64,6.72,1365000.0,5.0256,5.1013,5.0256,5.0862,1365000.0
2009-04-28 10:00:00,6.72,6.82,6.72,6.79,2432600.0,5.0862,5.1619,5.0862,5.1392,2432600.0
2009-04-28 10:10:00,6.81,6.86,6.79,6.86,1132400.0,5.1543,5.1922,5.1392,5.1922,1132400.0
2009-04-28 10:20:00,6.85,6.95,6.85,6.93,1579000.0,5.1846,5.2603,5.1846,5.2451,1579000.0
2009-04-28 10:30:00,6.93,6.97,6.91,6.93,1720200.0,5.2451,5.2754,5.23,5.2451,1720200.0
2009-04-28 10:40:00,6.94,6.99,6.92,6.93,1005400.0,5.2527,5.2905,5.2376,5.2451,1005400.0
2009-04-28 10:50:00,6.93,6.93,6.86,6.87,650600.0,5.2451,5.2451,5.1922,5.1997,650600.0
2009-04-28 11:00:00,6.87,6.88,6.85,6.87,450800.0,5.1997,5.2073,5.1846,5.1997,450800.0
2009-04-28 11:10:00,6.87,6.89,6.85,6.89,462400.0,5.1997,5.2149,5.1846,5.2149,462400.0
2009-04-28 11:20:00,6.89,6.93,6.87,6.93,733000.0,5.2149,5.2451,5.1997,5.2451,733000.0
2009-04-28 11:30:00,6.92,6.93,6.89,6.9,423800.0,5.2376,5.2451,5.2149,5.2224,423800.0
2009-04-28 11:40:00,6.9,6.91,6.83,6.83,596200.0,5.2224,5.23,5.1694,5.1694,596200.0
2009-04-28 11:50:00,6.83,6.85,6.83,6.85,468800.0,5.1694,5.1846,5.1694,5.1846,468800.0
2009-04-28 12:00:00,6.86,6.9,6.86,6.86,501600.0,5.1922,5.2224,5.1922,5.1922,501600.0
2009-04-28 12:10:00,6.87,6.89,6.84,6.88,401200.0,5.1997,5.2149,5.177,5.2073,401200.0
2009-04-28 12:20:00,6.88,6.9,6.88,6.89,313600.0,5.2073,5.2224,5.2073,5.2149,313600.0
2009-04-28 12:30:00,6.9,6.9,6.84,6.84,473200.0,5.2224,5.2224,5.177,5.177,473200.0
2009-04-28 12:40:00,6.85,6.88,6.84,6.88,236400.0,5.1846,5.2073,5.177,5.2073,236400.0
2009-04-28 12:50:00,6.88,6.89,6.86,6.88,319600.0,5.2073,5.2149,5.1922,5.2073,319600.0
2009-04-28 13:00:00,6.88,6.9,6.85,6.88,791200.0,5.2073,5.2224,5.1846,5.2073,791200.0
2009-04-28 13:10:00,6.87,6.88,6.85,6.85,199000.0,5.1997,5.2073,5.1846,5.1846,199000.0
2009-04-28 13:20:00,6.85,6.85,6.82,6.84,459000.0,5.1846,5.1846,5.1619,5.177,459000.0
2009-04-28 13:30:00,6.83,6.85,6.83,6.84,327800.0,5.1694,5.1846,5.1694,5.177,327800.0
2009-04-28 13:40:00,6.84,6.85,6.79,6.8,1224000.0,5.177,5.1846,5.1392,5.1467,1224000.0
2009-04-28 13:50:00,6.8,6.81,6.79,6.81,609000.0,5.1467,5.1543,5.1392,5.1543,609000.0
2009-04-28 14:00:00,6.81,6.85,6.81,6.82,491400.0,5.1543,5.1846,5.1543,5.1619,491400.0
2009-04-28 14:10:00,6.83,6.85,6.83,6.84,501800.0,5.1694,5.1846,5.1694,5.177,501800.0
2009-04-28 14:20:00,6.84,6.9,6.83,6.87,847600.0,5.177,5.2224,5.1694,5.1997,847600.0
2009-04-28 14:30:00,6.88,6.92,6.87,6.89,548200.0,5.2073,5.2376,5.1997,5.2149,548200.0
2009-04-28 14:40:00,6.89,6.89,6.84,6.84,389200.0,5.2149,5.2149,5.177,5.177,389200.0
2009-04-28 14:50:00,6.84,6.87,6.83,6.84,900000.0,5.177,5.1997,5.1694,5.177,900000.0
2009-04-28 15:00:00,6.84,6.86,6.82,6.86,649800.0,5.177,5.1922,5.1619,5.1922,649800.0
2009-04-28 15:10:00,6.85,6.85,6.79,6.8,935400.0,5.1846,5.1846,5.1392,5.1467,935400.0
2009-04-28 15:20:00,6.8,6.83,6.79,6.79,756000.0,5.1467,5.1694,5.1392,5.1392,756000.0
2009-04-28 15:30:00,6.79,6.8,6.75,6.79,1119800.0,5.1392,5.1467,5.1089,5.1392,1119800.0
2009-04-28 15:40:00,6.78,6.8,6.75,6.77,1066200.0,5.1316,5.1467,5.1089,5.124,1066200.0
2009-04-28 15:50:00,6.77,6.78,6.75,6.75,1644800.0,5.124,5.1316,5.1089,5.1089,1644800.0
2009-04-29 09:30:00,6.82,6.91,6.73,6.8,1145200.0,5.1619,5.23,5.0938,5.1467,1145200.0
2009-04-29 09:40:00,6.8,6.87,6.76,6.79,933600.0,5.1467,5.1997,5.1165,5.1392,933600.0
2009-04-29 09:50:00,6.81,6.9,6.81,6.88,551000.0,5.1543,5.2224,5.1543,5.2073,551000.0
2009-04-29 10:00:00,6.89,6.9,6.83,6.86,581400.0,5.2149,5.2224,5.1694,5.1922,581400.0
2009-04-29 10:10:00,6.86,6.87,6.82,6.87,744000.0,5.1922,5.1997,5.1619,5.1997,744000.0
2009-04-29 10:20:00,6.87,6.88,6.84,6.87,543400.0,5.1997,5.2073,5.177,5.1997,543400.0
2009-04-29 10:30:00,6.87,6.89,6.85,6.88,664800.0,5.1997,5.2149,5.1846,5.2073,664800.0
2009-04-29 10:40:00,6.88,6.91,6.87,6.9,461400.0,5.2073,5.23,5.1997,5.2224,461400.0
2009-04-29 10:50:00,6.9,6.91,6.86,6.89,870000.0,5.2224,5.23,5.1922,5.2149,870000.0
2009-04-29 11:00:00,6.89,6.91,6.84,6.86,424000.0,5.2149,5.23,5.177,5.1922,424000.0
2009-04-29 11:10:00,6.85,6.93,6.85,6.92,690000.0,5.1846,5.2451,5.1846,5.2376,690000.0
2009-04-29 11:20:00,6.92,6.97,6.91,6.93,915200.0,5.2376,5.2754,5.23,5.2451,915200.0
2009-04-29 11:30:00,6.93,6.94,6.92,6.92,351600.0,5.2451,5.2527,5.2376,5.2376,351600.0
2009-04-29 11:40:00,6.92,6.93,6.88,6.89,315800.0,5.2376,5.2451,5.2073,5.2149,315800.0
2009-04-29 11:50:00,6.89,6.91,6.87,6.88,409000.0,5.2149,5.23,5.1997,5.2073,409000.0
2009-04-29 12:00:00,6.88,6.9,6.87,6.87,397600.0,5.2073,5.2224,5.1997,5.1997,397600.0
2009-04-29 12:10:00,6.87,6.9,6.86,6.88,397200.0,5.1997,5.2224,5.1922,5.2073,397200.0
2009-04-29 12:20:00,6.88,6.89,6.84,6.86,580000.0,5.2073,5.2149,5.177,5.1922,580000.0
2009-04-29 12:30:00,6.86,6.87,6.85,6.86,220800.0,5.1922,5.1997,5.1846,5.1922,220800.0
2009-04-29 12:40:00,6.86,6.87,6.83,6.84,346600.0,5.1922,5.1997,5.1694,5.177,346600.0
2009-04-29 12:50:00,6.84,6.89,6.82,6.89,927200.0,5.177,5.2149,5.1619,5.2149,927200.0
2009-04-29 13:00:00,6.89,6.92,6.88,6.88,430200.0,5.2149,5.2376,5.2073,5.2073,430200.0
2009-04-29 13:10:00,6.88,6.9,6.86,6.9,322200.0,5.2073,5.2224,5.1922,5.2224,322200.0
2009-04-29 13:20:00,6.9,6.94,6.89,6.92,703400.0,5.2224,5.2527,5.2149,5.2376,703400.0
2009-04-29 13:30:00,6.92,6.93,6.9,6.92,351800.0,5.2376,5.2451,5.2224,5.2376,351800.0
2009-04-29 13:40:00,6.91,6.93,6.9,6.92,464000.0,5.23,5.2451,5.2224,5.2376,464000.0
2009-04-29 13:50:00,6.92,6.92,6.87,6.87,478600.0,5.2376,5.2376,5.1997,5.1997,478600.0
2009-04-29 14:00:00,6.87,6.91,6.87,6.89,624600.0,5.1997,5.23,5.1997,5.2149,624600.0
2009-04-29 14:10:00,6.89,6.95,6.88,6.92,1171000.0,5.2149,5.2603,5.2073,5.2376,1171000.0
2009-04-29 14:20:00,6.92,6.96,6.9,6.94,1009600.0,5.2376,5.2678,5.2224,5.2527,1009600.0
2009-04-29 14:30:00,6.94,6.98,6.92,6.94,729400.0,5.2527,5.283,5.2376,5.2527,729400.0
2009-04-29 14:40:00,6.95,6.96,6.88,6.91,669000.0,5.2603,5.2678,5.2073,5.23,669000.0
2009-04-29 14:50:00,6.91,6.95,6.89,6.95,1112200.0,5.23,5.2603,5.2149,5.2603,1112200.0
2009-04-29 15:00:00,6.94,6.96,6.92,6.93,876200.0,5.2527,5.2678,5.2376,5.2451,876200.0
2009-04-29 15:10:00,6.93,6.96,6.88,6.88,615400.0,5.2451,5.2678,5.2073,5.2073,615400.0
2009-04-29 15:20:00,6.89,6.91,6.84,6.88,949600.0,5.2149,5.23,5.177,5.2073,949600.0
2009-04-29 15:30:00,6.88,6.88,6.84,6.86,996600.0,5.2073,5.2073,5.177,5.1922,996600.0
2009-04-29 15:40:00,6.86,6.89,6.81,6.83,1311800.0,5.1922,5.2149,5.1543,5.1694,1311800.0
2009-04-29 15:50:00,6.83,6.86,6.81,6.82,2344000.0,5.1694,5.1922,5.1543,5.1619,2344000.0
2009-04-30 09:30:00,6.9,7.17,6.85,7.16,2687400.0,5.2224,5.4268,5.1846,5.4192,2687400.0
2009-04-30 09:40:00,7.16,7.36,7.16,7.31,2878800.0,5.4192,5.5706,5.4192,5.5327,2878800.0
2009-04-30 09:50:00,7.31,7.5,7.31,7.49,3089400.0,5.5327,5.6766,5.5327,5.669,3089400.0
2009-04-30 10:00:00,7.5,7.72,7.21,7.68,6833400.0,5.6766,5.8431,5.4571,5.8128,6833400.0
2009-04-30 10:10:00,7.68,7.7,7.6,7.6,3024400.0,5.8128,5.8279,5.7522,5.7522,3024400.0
2009-04-30 10:20:00,7.6,7.62,7.53,7.61,1601800.0,5.7522,5.7674,5.6993,5.7598,1601800.0
2009-04-30 10:30:00,7.61,7.63,7.58,7.63,1410000.0,5.7598,5.7749,5.7371,5.7749,1410000.0
2009-04-30 10:40:00,7.63,7.64,7.56,7.56,1138400.0,5.7749,5.7825,5.722,5.722,1138400.0
2009-04-30 10:50:00,7.56,7.59,7.53,7.59,1074400.0,5.722,5.7447,5.6993,5.7447,1074400.0
2009-04-30 11:00:00,7.59,7.63,7.57,7.59,1042600.0,5.7447,5.7749,5.7295,5.7447,1042600.0
2009-04-30 11:10:00,7.6,7.63,7.58,7.58,971000.0,5.7522,5.7749,5.7371,5.7371,971000.0
2009-04-30 11:20:00,7.58,7.58,7.51,7.52,1635000.0,5.7371,5.7371,5.6841,5.6917,1635000.0
2009-04-30 11:30:00,7.52,7.56,7.51,7.51,1342000.0,5.6917,5.722,5.6841,5.6841,1342000.0
2009-04-30 11:40:00,7.51,7.55,7.51,7.54,773600.0,5.6841,5.7144,5.6841,5.7068,773600.0
2009-04-30 11:50:00,7.54,7.55,7.49,7.5,814200.0,5.7068,5.7144,5.669,5.6766,814200.0
2009-04-30 12:00:00,7.5,7.51,7.47,7.48,857200.0,5.6766,5.6841,5.6538,5.6614,857200.0
2009-04-30 12:10:00,7.48,7.55,7.48,7.51,1119000.0,5.6614,5.7144,5.6614,5.6841,1119000.0
2009-04-30 12:20:00,7.51,7.54,7.5,7.51,603400.0,5.6841,5.7068,5.6766,5.6841,603400.0
2009-04-30 12:30:00,7.51,7.51,7.43,7.43,1337400.0,5.6841,5.6841,5.6236,5.6236,1337400.0
2009-04-30 12:40:00,7.43,7.47,7.41,7.42,1711600.0,5.6236,5.6538,5.6084,5.616,1711600.0
2009-04-30 12:50:00,7.41,7.43,7.39,7.42,1476600.0,5.6084,5.6236,5.5933,5.616,1476600.0
2009-04-30 13:00:00,7.42,7.46,7.4,7.43,1272200.0,5.616,5.6463,5.6009,5.6236,1272200.0
2009-04-30 13:10:00,7.43,7.43,7.38,7.38,576800.0,5.6236,5.6236,5.5857,5.5857,576800.0
2009-04-30 13:20:00,7.38,7.39,7.31,7.31,1307200.0,5.5857,5.5933,5.5327,5.5327,1307200.0
2009-04-30 13:30:00,7.31,7.35,7.28,7.35,1455400.0,5.5327,5.563,5.51,5.563,1455400.0
2009-04-30 13:40:00,7.35,7.38,7.34,7.36,485200.0,5.563,5.5857,5.5555,5.5706,485200.0
2009-04-30 13:50:00,7.36,7.39,7.34,7.38,453000.0,5.5706,5.5933,5.5555,5.5857,453000.0
2009-04-30 14:00:00,7.38,7.39,7.34,7.34,309800.0,5.5857,5.5933,5.5555,5.5555,309800.0
2009-04-30 14:10:00,7.34,7.36,7.3,7.35,640400.0,5.5555,5.5706,5.5252,5.563,640400.0
2009-04-30 14:20:00,7.35,7.37,7.34,7.35,771600.0,5.563,5.5782,5.5555,5.563,771600.0
2009-04-30 14:30:00,7.35,7.36,7.32,7.33,896600.0,5.563,5.5706,5.5403,5.5479,896600.0
2009-04-30 14:40:00,7.33,7.34,7.27,7.28,857400.0,5.5479,5.5555,5.5025,5.51,857400.0
2009-04-30 14:50:00,7.28,7.31,7.28,7.29,720800.0,5.51,5.5327,5.51,5.5176,720800.0
2009-04-30 15:00:00,7.29,7.3,7.22,7.25,2064800.0,5.5176,5.5252,5.4646,5.4873,2064800.0
2009-04-30 15:10:00,7.25,7.28,7.2,7.2,2223600.0,5.4873,5.51,5.4495,5.4495,2223600.0
2009-04-30 15:20:00,7.2,7.23,7.18,7.18,1870000.0,5.4495,5.4722,5.4344,5.4344,1870000.0
2009-04-30 15:30:00,7.18,7.28,7.18,7.25,3158400.0,5.4344,5.51,5.4344,5.4873,3158400.0
2009-04-30 15:40:00,7.25,7.29,7.25,7.25,2189600.0,5.4873,5.5176,5.4873,5.4873,2189600.0
2009-04-30 15:50:00,7.25,7.26,7.23,7.23,5048000.0,5.4873,5.4949,5.4722,5.4722,5048000.0
2009-05-01 09:30:00,7.23,7.25,7.14,7.15,1722400.0,5.4722,5.4873,5.4041,5.4116,1722400.0
2009-05-01 09:40:00,7.15,7.16,7.08,7.11,1778200.0,5.4116,5.4192,5.3587,5.3814,1778200.0
2009-05-01 09:50:00,7.11,7.18,7.11,7.15,1373400.0,5.3814,5.4344,5.3814,5.4116,1373400.0
2009-05-01 10:00:00,7.15,7.18,7.12,7.17,1623800.0,5.4116,5.4344,5.3889,5.4268,1623800.0
2009-05-01 10:10:00,7.17,7.17,7.13,7.14,707600.0,5.4268,5.4268,5.3965,5.4041,707600.0
2009-05-01 10:20:00,7.14,7.18,7.13,7.18,853800.0,5.4041,5.4344,5.3965,5.4344,853800.0
2009-05-01 10:30:00,7.18,7.18,7.15,7.18,771400.0,5.4344,5.4344,5.4116,5.4344,771400.0
2009-05-01 10:40:00,7.18,7.22,7.17,7.22,435600.0,5.4344,5.4646,5.4268,5.4646,435600.0
2009-05-01 10:50:00,7.22,7.22,7.15,7.17,748400.0,5.4646,5.4646,5.4116,5.4268,748400.0
2009-05-01 11:00:00,7.17,7.17,7.14,7.14,904600.0,5.4268,5.4268,5.4041,5.4041,904600.0
2009-05-01 11:10:00,7.14,7.17,7.14,7.14,598000.0,5.4041,5.4268,5.4041,5.4041,598000.0
2009-05-01 11:20:00,7.14,7.15,7.11,7.11,1109200.0,5.4041,5.4116,5.3814,5.3814,1109200.0
2009-05-01 11:30:00,7.11,7.12,7.08,7.09,510200.0,5.3814,5.3889,5.3587,5.3662,510200.0
2009-05-01 11:40:00,7.09,7.09,7.08,7.08,352600.0,5.3662,5.3662,5.3587,5.3587,352600.0
2009-05-01 11:50:00,7.08,7.09,7.05,7.06,1093200.0,5.3587,5.3662,5.336,5.3435,1093200.0
2009-05-01 12:00:00,7.05,7.06,7.04,7.04,400200.0,5.336,5.3435,5.3284,5.3284,400200.0
2009-05-01 12:10:00,7.04,7.07,7.03,7.07,393000.0,5.3284,5.3511,5.3208,5.3511,393000.0
2009-05-01 12:20:00,7.07,7.08,7.05,7.05,297200.0,5.3511,5.3587,5.336,5.336,297200.0
2009-05-01 12:30:00,7.04,7.08,7.04,7.07,373400.0,5.3284,5.3587,5.3284,5.3511,373400.0
2009-05-01 12:40:00,7.07,7.07,7.04,7.05,170400.0,5.3511,5.3511,5.3284,5.336,170400.0
2009-05-01 12:50:00,7.04,7.08,7.03,7.06,1430600.0,5.3284,5.3587,5.3208,5.3435,1430600.0
2009-05-01 13:00:00,7.06,7.08,7.06,7.07,322800.0,5.3435,5.3587,5.3435,5.3511,322800.0
2009-05-01 13:10:00,7.07,7.09,7.06,7.09,434000.0,5.3511,5.3662,5.3435,5.3662,434000.0
2009-05-01 13:20:00,7.09,7.1,7.08,7.1,418200.0,5.3662,5.3738,5.3587,5.3738,418200.0
2009-05-01 13:30:00,7.1,7.11,7.09,7.09,644000.0,5.3738,5.3814,5.3662,5.3662,644000.0
2009-05-01 13:40:00,7.1,7.1,7.05,7.05,997400.0,5.3738,5.3738,5.336,5.336,997400.0
2009-05-01 13:50:00,7.05,7.07,7.05,7.06,394200.0,5.336,5.3511,5.336,5.3435,394200.0
2009-05-01 14:00:00,7.06,7.07,7.05,7.06,711600.0,5.3435,5.3511,5.336,5.3435,711600.0
2009-05-01 14:10:00,7.07,7.07,7.03,7.03,536800.0,5.3511,5.3511,5.3208,5.3208,536800.0
2009-05-01 14:20:00,7.03,7.04,7.02,7.03,1052600.0,5.3208,5.3284,5.3133,5.3208,1052600.0
2009-05-01 14:30:00,7.03,7.03,7.0,7.01,664400.0,5.3208,5.3208,5.2981,5.3057,664400.0
2009-05-01 14:40:00,7.01,7.01,6.98,6.98,849400.0,5.3057,5.3057,5.283,5.283,849400.0
2009-05-01 14:50:00,6.98,6.98,6.97,6.98,1084800.0,5.283,5.283,5.2754,5.283,1084800.0
2009-05-01 15:00:00,6.98,6.98,6.93,6.93,1409600.0,5.283,5.283,5.2451,5.2451,1409600.0
2009-05-01 15:10:00,6.93,6.93,6.88,6.89,1075800.0,5.2451,5.2451,5.2073,5.2149,1075800.0
2009-05-01 15:20:00,6.89,6.89,6.86,6.89,990600.0,5.2149,5.2149,5.1922,5.2149,990600.0
2009-05-01 15:30:00,6.88,6.91,6.86,6.87,2099000.0,5.2073,5.23,5.1922,5.1997,2099000.0
2009-05-01 15:40:00,6.87,6.92,6.87,6.89,1775800.0,5.1997,5.2376,5.1997,5.2149,1775800.0
2009-05-01 15:50:00,6.89,6.92,6.89,6.9,3354600.0,5.2149,5.2376,5.2149,5.2224,3354600.0
2009-05-04 09:30:00,7.0,7.02,6.95,7.0,1073600.0,5.2981,5.3133,5.2603,5.2981,1073600.0
2009-05-04 09:40:00,7.0,7.12,6.99,7.12,1201000.0,5.2981,5.3889,5.2905,5.3889,1201000.0
2009-05-04 09:50:00,7.12,7.12,7.06,7.07,701000.0,5.3889,5.3889,5.3435,5.3511,701000.0
2009-05-04 10:00:00,7.07,7.18,7.06,7.16,991000.0,5.3511,5.4344,5.3435,5.4192,991000.0
2009-05-04 10:10:00,7.16,7.24,7.16,7.23,1257000.0,5.4192,5.4798,5.4192,5.4722,1257000.0
2009-05-04 10:20:00,7.23,7.23,7.19,7.21,453000.0,5.4722,5.4722,5.4419,5.4571,453000.0
2009-05-04 10:30:00,7.21,7.22,7.18,7.18,671400.0,5.4571,5.4646,5.4344,5.4344,671400.0
2009-05-04 10:40:00,7.19,7.19,7.12,7.15,816600.0,5.4419,5.4419,5.3889,5.4116,816600.0
2009-05-04 10:50:00,7.15,7.17,7.13,7.14,617800.0,5.4116,5.4268,5.3965,5.4041,617800.0
2009-05-04 11:00:00,7.14,7.19,7.14,7.15,826800.0,5.4041,5.4419,5.4041,5.4116,826800.0
2009-05-04 11:10:00,7.15,7.17,7.14,7.15,730400.0,5.4116,5.4268,5.4041,5.4116,730400.0
2009-05-04 11:20:00,7.15,7.16,7.13,7.13,990200.0,5.4116,5.4192,5.3965,5.3965,990200.0
2009-05-04 11:30:00,7.13,7.17,7.13,7.17,531800.0,5.3965,5.4268,5.3965,5.4268,531800.0
2009-05-04 11:40:00,7.17,7.17,7.12,7.12,681400.0,5.4268,5.4268,5.3889,5.3889,681400.0
2009-05-04 11:50:00,7.13,7.13,7.08,7.1,383200.0,5.3965,5.3965,5.3587,5.3738,383200.0
2009-05-04 12:00:00,7.1,7.13,7.08,7.08,1099200.0,5.3738,5.3965,5.3587,5.3587,1099200.0
2009-05-04 12:10:00,7.08,7.1,7.06,7.07,980400.0,5.3587,5.3738,5.3435,5.3511,980400.0
2009-05-04 12:20:00,7.08,7.09,7.05,7.08,462400.0,5.3587,5.3662,5.336,5.3587,462400.0
2009-05-04 12:30:00,7.08,7.09,7.08,7.08,654600.0,5.3587,5.3662,5.3587,5.3587,654600.0
2009-05-04 12:40:00,7.08,7.12,7.07,7.12,353400.0,5.3587,5.3889,5.3511,5.3889,353400.0
2009-05-04 12:50:00,7.12,7.13,7.11,7.12,459600.0,5.3889,5.3965,5.3814,5.3889,459600.0
2009-05-04 13:00:00,7.12,7.17,7.11,7.17,284000.0,5.3889,5.4268,5.3814,5.4268,284000.0
2009-05-04 13:10:00,7.16,7.18,7.15,7.16,239400.0,5.4192,5.4344,5.4116,5.4192,239400.0
2009-05-04 13:20:00,7.15,7.18,7.15,7.16,263600.0,5.4116,5.4344,5.4116,5.4192,263600.0
2009-05-04 13:30:00,7.15,7.18,7.15,7.18,175600.0,5.4116,5.4344,5.4116,5.4344,175600.0
2009-05-04 13:40:00,7.18,7.18,7.16,7.18,542800.0,5.4344,5.4344,5.4192,5.4344,542800.0
2009-05-04 13:50:00,7.18,7.19,7.15,7.15,488600.0,5.4344,5.4419,5.4116,5.4116,488600.0
2009-05-04 14:00:00,7.16,7.17,7.13,7.13,308200.0,5.4192,5.4268,5.3965,5.3965,308200.0
2009-05-04 14:10:00,7.13,7.2,7.12,7.19,693000.0,5.3965,5.4495,5.3889,5.4419,693000.0
2009-05-04 14:20:00,7.18,7.2,7.17,7.2,514800.0,5.4344,5.4495,5.4268,5.4495,514800.0
2009-05-04 14:30:00,7.2,7.2,7.14,7.15,981400.0,5.4495,5.4495,5.4041,5.4116,981400.0
2009-05-04 14:40:00,7.15,7.16,7.14,7.15,596200.0,5.4116,5.4192,5.4041,5.4116,596200.0
2009-05-04 14:50:00,7.15,7.15,7.11,7.13,738400.0,5.4116,5.4116,5.3814,5.3965,738400.0
2009-05-04 15:00:00,7.13,7.17,7.13,7.16,870000.0,5.3965,5.4268,5.3965,5.4192,870000.0
2009-05-04 15:10:00,7.16,7.18,7.16,7.16,692200.0,5.4192,5.4344,5.4192,5.4192,692200.0
2009-05-04 15:20:00,7.17,7.18,7.13,7.13,1385200.0,5.4268,5.4344,5.3965,5.3965,1385200.0
2009-05-04 15:30:00,7.13,7.15,7.11,7.12,939200.0,5.3965,5.4116,5.3814,5.3889,939200.0
2009-05-04 15:40:00,7.12,7.13,7.09,7.1,1905800.0,5.3889,5.3965,5.3662,5.3738,1905800.0
2009-05-04 15:50:00,7.1,7.15,7.09,7.14,3580600.0,5.3738,5.4116,5.3662,5.4041,3580600.0
2009-05-05 09:30:00,7.05,7.17,7.04,7.15,748800.0,5.336,5.4268,5.3284,5.4116,748800.0
2009-05-05 09:40:00,7.15,7.16,7.08,7.11,527000.0,5.4116,5.4192,5.3587,5.3814,527000.0
2009-05-05 09:50:00,7.11,7.21,7.11,7.19,335800.0,5.3814,5.4571,5.3814,5.4419,335800.0
2009-05-05 10:00:00,7.2,7.21,7.12,7.13,636800.0,5.4495,5.4571,5.3889,5.3965,636800.0
2009-05-05 10:10:00,7.13,7.18,7.12,7.16,743800.0,5.3965,5.4344,5.3889,5.4192,743800.0
2009-05-05 10:20:00,7.16,7.17,7.11,7.16,685000.0,5.4192,5.4268,5.3814,5.4192,685000.0
2009-05-05 10:30:00,7.16,7.17,7.13,7.14,571200.0,5.4192,5.4268,5.3965,5.4041,571200.0
2009-05-05 10:40:00,7.14,7.14,7.11,7.12,353000.0,5.4041,5.4041,5.3814,5.3889,353000.0
2009-05-05 10:50:00,7.12,7.15,7.11,7.11,436200.0,5.3889,5.4116,5.3814,5.3814,436200.0
2009-05-05 11:00:00,7.11,7.15,7.1,7.14,232000.0,5.3814,5.4116,5.3738,5.4041,232000.0
2009-05-05 11:10:00,7.14,7.16,7.1,7.11,558000.0,5.4041,5.4192,5.3738,5.3814,558000.0
2009-05-05 11:20:00,7.1,7.11,7.06,7.09,822200.0,5.3738,5.3814,5.3435,5.3662,822200.0
2009-05-05 11:30:00,7.09,7.13,7.07,7.11,893400.0,5.3662,5.3965,5.3511,5.3814,893400.0
2009-05-05 11:40:00,7.11,7.14,7.1,7.1,643400.0,5.3814,5.4041,5.3738,5.3738,643400.0
2009-05-05 11:50:00,7.1,7.1,7.05,7.05,673400.0,5.3738,5.3738,5.336,5.336,673400.0
2009-05-05 12:00:00,7.05,7.06,7.02,7.06,557000.0,5.336,5.3435,5.3133,5.3435,557000.0
2009-05-05 12:10:00,7.06,7.09,7.05,7.08,212200.0,5.3435,5.3662,5.336,5.3587,212200.0
2009-05-05 12:20:00,7.09,7.09,7.08,7.09,177000.0,5.3662,5.3662,5.3587,5.3662,177000.0
2009-05-05 12:30:00,7.08,7.09,7.05,7.06,351800.0,5.3587,5.3662,5.336,5.3435,351800.0
2009-05-05 12:40:00,7.06,7.07,7.05,7.07,185600.0,5.3435,5.3511,5.336,5.3511,185600.0
2009-05-05 12:50:00,7.07,7.08,7.05,7.08,276600.0,5.3511,5.3587,5.336,5.3587,276600.0
2009-05-05 13:00:00,7.07,7.11,7.07,7.1,262200.0,5.3511,5.3814,5.3511,5.3738,262200.0
2009-05-05 13:10:00,7.1,7.1,7.05,7.06,586600.0,5.3738,5.3738,5.336,5.3435,586600.0
2009-05-05 13:20:00,7.06,7.07,7.02,7.03,510800.0,5.3435,5.3511,5.3133,5.3208,510800.0
2009-05-05 13:30:00,7.03,7.05,7.03,7.03,437000.0,5.3208,5.336,5.3208,5.3208,437000.0
2009-05-05 13:40:00,7.04,7.06,7.02,7.04,797400.0,5.3284,5.3435,5.3133,5.3284,797400.0
2009-05-05 13:50:00,7.04,7.06,7.04,7.05,431200.0,5.3284,5.3435,5.3284,5.336,431200.0
2009-05-05 14:00:00,7.05,7.05,7.03,7.05,244200.0,5.336,5.336,5.3208,5.336,244200.0
2009-05-05 14:10:00,7.04,7.07,7.04,7.05,327800.0,5.3284,5.3511,5.3284,5.336,327800.0
2009-05-05 14:20:00,7.04,7.05,7.0,7.01,679600.0,5.3284,5.336,5.2981,5.3057,679600.0
2009-05-05 14:30:00,7.01,7.04,7.0,7.02,433400.0,5.3057,5.3284,5.2981,5.3133,433400.0
2009-05-05 14:40:00,7.02,7.06,7.01,7.05,302800.0,5.3133,5.3435,5.3057,5.336,302800.0
2009-05-05 14:50:00,7.05,7.06,7.03,7.03,438000.0,5.336,5.3435,5.3208,5.3208,438000.0
2009-05-05 15:00:00,7.03,7.07,7.03,7.04,486600.0,5.3208,5.3511,5.3208,5.3284,486600.0
2009-05-05 15:10:00,7.04,7.04,7.02,7.03,648200.0,5.3284,5.3284,5.3133,5.3208,648200.0
2009-05-05 15:20:00,7.03,7.06,7.02,7.04,728400.0,5.3208,5.3435,5.3133,5.3284,728400.0
2009-05-05 15:30:00,7.04,7.1,7.03,7.1,986200.0,5.3284,5.3738,5.3208,5.3738,986200.0
2009-05-05 15:40:00,7.1,7.14,7.1,7.12,1422400.0,5.3738,5.4041,5.3738,5.3889,1422400.0
2009-05-05 15:50:00,7.12,7.13,7.08,7.11,2128000.0,5.3889,5.3965,5.3587,5.3814,2128000.0
2009-05-06 09:30:00,7.16,7.2,7.1,7.12,534000.0,5.4192,5.4495,5.3738,5.3889,534000.0
2009-05-06 09:40:00,7.12,7.14,7.09,7.12,465400.0,5.3889,5.4041,5.3662,5.3889,465400.0
2009-05-06 09:50:00,7.12,7.15,7.1,7.13,844200.0,5.3889,5.4116,5.3738,5.3965,844200.0
2009-05-06 10:00:00,7.13,7.14,7.03,7.04,752800.0,5.3965,5.4041,5.3208,5.3284,752800.0
2009-05-06 10:10:00,7.04,7.04,6.98,6.98,955600.0,5.3284,5.3284,5.283,5.283,955600.0
2009-05-06 10:20:00,6.98,6.98,6.89,6.9,590800.0,5.283,5.283,5.2149,5.2224,590800.0
2009-05-06 10:30:00,6.89,6.92,6.88,6.92,931600.0,5.2149,5.2376,5.2073,5.2376,931600.0
2009-05-06 10:40:00,6.92,6.93,6.89,6.89,518800.0,5.2376,5.2451,5.2149,5.2149,518800.0
2009-05-06 10:50:00,6.89,6.96,6.89,6.95,736800.0,5.2149,5.2678,5.2149,5.2603,736800.0
2009-05-06 11:00:00,6.95,6.98,6.93,6.98,638400.0,5.2603,5.283,5.2451,5.283,638400.0
2009-05-06 11:10:00,6.98,6.99,6.92,6.92,671200.0,5.283,5.2905,5.2376,5.2376,671200.0
2009-05-06 11:20:00,6.92,6.96,6.9,6.96,632800.0,5.2376,5.2678,5.2224,5.2678,632800.0
2009-05-06 11:30:00,6.96,7.01,6.95,7.0,436400.0,5.2678,5.3057,5.2603,5.2981,436400.0
2009-05-06 11:40:00,6.99,7.03,6.99,7.02,529600.0,5.2905,5.3208,5.2905,5.3133,529600.0
2009-05-06 11:50:00,7.03,7.05,7.02,7.04,656400.0,5.3208,5.336,5.3133,5.3284,656400.0
2009-05-06 12:00:00,7.04,7.04,7.0,7.0,704800.0,5.3284,5.3284,5.2981,5.2981,704800.0
2009-05-06 12:10:00,7.0,7.02,7.0,7.01,347600.0,5.2981,5.3133,5.2981,5.3057,347600.0
2009-05-06 12:20:00,7.02,7.02,6.99,7.02,485800.0,5.3133,5.3133,5.2905,5.3133,485800.0
2009-05-06 12:30:00,7.01,7.02,6.98,6.98,310000.0,5.3057,5.3133,5.283,5.283,310000.0
2009-05-06 12:40:00,6.98,7.01,6.98,7.01,309600.0,5.283,5.3057,5.283,5.3057,309600.0
2009-05-06 12:50:00,7.01,7.02,6.99,6.99,315600.0,5.3057,5.3133,5.2905,5.2905,315600.0
2009-05-06 13:00:00,6.99,6.99,6.98,6.99,574000.0,5.2905,5.2905,5.283,5.2905,574000.0
2009-05-06 13:10:00,6.99,7.01,6.98,7.0,585400.0,5.2905,5.3057,5.283,5.2981,585400.0
2009-05-06 13:20:00,7.01,7.02,6.98,6.99,369400.0,5.3057,5.3133,5.283,5.2905,369400.0
2009-05-06 13:30:00,6.99,7.02,6.98,7.0,554800.0,5.2905,5.3133,5.283,5.2981,554800.0
2009-05-06 13:40:00,7.0,7.0,6.98,7.0,574400.0,5.2981,5.2981,5.283,5.2981,574400.0
2009-05-06 13:50:00,7.0,7.01,6.98,7.01,384200.0,5.2981,5.3057,5.283,5.3057,384200.0
2009-05-06 14:00:00,7.02,7.02,7.0,7.01,350800.0,5.3133,5.3133,5.2981,5.3057,350800.0
2009-05-06 14:10:00,7.02,7.02,7.0,7.01,149000.0,5.3133,5.3133,5.2981,5.3057,149000.0
2009-05-06 14:20:00,7.02,7.08,7.01,7.08,447400.0,5.3133,5.3587,5.3057,5.3587,447400.0
2009-05-06 14:30:00,7.08,7.1,7.05,7.06,645000.0,5.3587,5.3738,5.336,5.3435,645000.0
2009-05-06 14:40:00,7.06,7.06,6.99,7.02,1086600.0,5.3435,5.3435,5.2905,5.3133,1086600.0
2009-05-06 14:50:00,7.02,7.03,6.99,7.0,434800.0,5.3133,5.3208,5.2905,5.2981,434800.0
2009-05-06 15:00:00,7.0,7.01,6.99,7.01,748200.0,5.2981,5.3057,5.2905,5.3057,748200.0
2009-05-06 15:10:00,7.01,7.01,6.99,7.0,307800.0,5.3057,5.3057,5.2905,5.2981,307800.0
2009-05-06 15:20:00,6.99,7.0,6.94,6.96,779200.0,5.2905,5.2981,5.2527,5.2678,779200.0
2009-05-06 15:30:00,6.96,6.97,6.94,6.96,1299800.0,5.2678,5.2754,5.2527,5.2678,1299800.0
2009-05-06 15:40:00,6.96,6.98,6.95,6.98,1296600.0,5.2678,5.283,5.2603,5.283,1296600.0
2009-05-06 15:50:00,6.98,7.13,6.96,7.01,2578200.0,5.283,5.3965,5.2678,5.3057,2578200.0
2009-05-07 09:30:00,7.04,7.17,7.04,7.16,1810400.0,5.3284,5.4268,5.3284,5.4192,1810400.0
2009-05-07 09:40:00,7.16,7.25,7.12,7.12,1822200.0,5.4192,5.4873,5.3889,5.3889,1822200.0
2009-05-07 09:50:00,7.12,7.21,7.11,7.17,1464000.0,5.3889,5.4571,5.3814,5.4268,1464000.0
2009-05-07 10:00:00,7.17,7.22,7.06,7.1,1604800.0,5.4268,5.4646,5.3435,5.3738,1604800.0
2009-05-07 10:10:00,7.1,7.18,7.08,7.17,2227000.0,5.3738,5.4344,5.3587,5.4268,2227000.0
2009-05-07 10:20:00,7.17,7.17,7.03,7.06,1194200.0,5.4268,5.4268,5.3208,5.3435,1194200.0
2009-05-07 10:30:00,7.06,7.06,7.01,7.05,929800.0,5.3435,5.3435,5.3057,5.336,929800.0
2009-05-07 10:40:00,7.05,7.05,7.01,7.03,405400.0,5.336,5.336,5.3057,5.3208,405400.0
2009-05-07 10:50:00,7.03,7.09,7.02,7.07,575600.0,5.3208,5.3662,5.3133,5.3511,575600.0
2009-05-07 11:00:00,7.07,7.1,7.05,7.06,374200.0,5.3511,5.3738,5.336,5.3435,374200.0
2009-05-07 11:10:00,7.06,7.07,7.03,7.04,328400.0,5.3435,5.3511,5.3208,5.3284,328400.0
2009-05-07 11:20:00,7.04,7.05,7.0,7.01,831200.0,5.3284,5.336,5.2981,5.3057,831200.0
2009-05-07 11:30:00,7.0,7.04,7.0,7.03,487800.0,5.2981,5.3284,5.2981,5.3208,487800.0
2009-05-07 11:40:00,7.03,7.04,7.0,7.01,343000.0,5.3208,5.3284,5.2981,5.3057,343000.0
2009-05-07 11:50:00,7.01,7.06,7.0,7.05,379400.0,5.3057,5.3435,5.2981,5.336,379400.0
2009-05-07 12:00:00,7.05,7.05,7.0,7.0,407000.0,5.336,5.336,5.2981,5.2981,407000.0
2009-05-07 12:10:00,7.01,7.01,7.0,7.01,255000.0,5.3057,5.3057,5.2981,5.3057,255000.0
2009-05-07 12:20:00,7.01,7.03,7.0,7.03,550800.0,5.3057,5.3208,5.2981,5.3208,550800.0
2009-05-07 12:30:00,7.03,7.05,7.02,7.05,269600.0,5.3208,5.336,5.3133,5.336,269600.0
2009-05-07 12:40:00,7.05,7.07,7.04,7.05,304200.0,5.336,5.3511,5.3284,5.336,304200.0
2009-05-07 12:50:00,7.05,7.05,7.04,7.05,178000.0,5.336,5.336,5.3284,5.336,178000.0
2009-05-07 13:00:00,7.05,7.05,7.0,7.01,718000.0,5.336,5.336,5.2981,5.3057,718000.0
2009-05-07 13:10:00,7.01,7.01,6.98,6.98,257000.0,5.3057,5.3057,5.283,5.283,257000.0
2009-05-07 13:20:00,6.99,7.0,6.95,6.95,391600.0,5.2905,5.2981,5.2603,5.2603,391600.0
2009-05-07 13:30:00,6.95,6.98,6.95,6.95,547600.0,5.2603,5.283,5.2603,5.2603,547600.0
2009-05-07 13:40:00,6.95,6.95,6.91,6.92,479800.0,5.2603,5.2603,5.23,5.2376,479800.0
2009-05-07 13:50:00,6.92,6.95,6.9,6.94,509000.0,5.2376,5.2603,5.2224,5.2527,509000.0
2009-05-07 14:00:00,6.94,6.95,6.92,6.92,238400.0,5.2527,5.2603,5.2376,5.2376,238400.0
2009-05-07 14:10:00,6.93,6.93,6.9,6.92,401000.0,5.2451,5.2451,5.2224,5.2376,401000.0
2009-05-07 14:20:00,6.92,6.96,6.92,6.96,404000.0,5.2376,5.2678,5.2376,5.2678,404000.0
2009-05-07 14:30:00,6.95,6.96,6.92,6.92,840400.0,5.2603,5.2678,5.2376,5.2376,840400.0
2009-05-07 14:40:00,6.92,6.93,6.9,6.93,385400.0,5.2376,5.2451,5.2224,5.2451,385400.0
2009-05-07 14:50:00,6.93,6.97,6.93,6.95,629600.0,5.2451,5.2754,5.2451,5.2603,629600.0
2009-05-07 15:00:00,6.95,6.98,6.95,6.97,892200.0,5.2603,5.283,5.2603,5.2754,892200.0
2009-05-07 15:10:00,6.96,7.0,6.96,7.0,851800.0,5.2678,5.2981,5.2678,5.2981,851800.0
2009-05-07 15:20:00,7.0,7.02,6.98,7.01,1186000.0,5.2981,5.3133,5.283,5.3057,1186000.0
2009-05-07 15:30:00,7.0,7.0,6.94,6.96,1021000.0,5.2981,5.2981,5.2527,5.2678,1021000.0
2009-05-07 15:40:00,6.96,7.02,6.96,7.01,1307600.0,5.2678,5.3133,5.2678,5.3057,1307600.0
2009-05-07 15:50:00,7.0,7.02,6.98,7.0,2295800.0,5.2981,5.3133,5.283,5.2981,2295800.0
2009-05-08 09:30:00,7.06,7.1,7.01,7.09,640800.0,5.3435,5.3738,5.3057,5.3662,640800.0
2009-05-08 09:40:00,7.08,7.12,7.04,7.09,1650600.0,5.3587,5.3889,5.3284,5.3662,1650600.0
2009-05-08 09:50:00,7.09,7.09,7.02,7.02,853600.0,5.3662,5.3662,5.3133,5.3133,853600.0
2009-05-08 10:00:00,7.02,7.02,6.91,6.92,1890000.0,5.3133,5.3133,5.23,5.2376,1890000.0
2009-05-08 10:10:00,6.91,6.92,6.78,6.8,3045800.0,5.23,5.2376,5.1316,5.1467,3045800.0
2009-05-08 10:20:00,6.8,6.85,6.79,6.84,1667000.0,5.1467,5.1846,5.1392,5.177,1667000.0
2009-05-08 10:30:00,6.85,6.9,6.84,6.87,891600.0,5.1846,5.2224,5.177,5.1997,891600.0
2009-05-08 10:40:00,6.87,6.87,6.84,6.84,588400.0,5.1997,5.1997,5.177,5.177,588400.0
2009-05-08 10:50:00,6.84,6.84,6.81,6.84,1039000.0,5.177,5.177,5.1543,5.177,1039000.0
2009-05-08 11:00:00,6.84,6.88,6.84,6.86,449400.0,5.177,5.2073,5.177,5.1922,449400.0
2009-05-08 11:10:00,6.86,6.87,6.84,6.87,661200.0,5.1922,5.1997,5.177,5.1997,661200.0
2009-05-08 11:20:00,6.87,6.87,6.84,6.85,525400.0,5.1997,5.1997,5.177,5.1846,525400.0
2009-05-08 11:30:00,6.85,6.87,6.84,6.84,720000.0,5.1846,5.1997,5.177,5.177,720000.0
2009-05-08 11:40:00,6.84,6.87,6.83,6.85,464400.0,5.177,5.1997,5.1694,5.1846,464400.0
2009-05-08 11:50:00,6.85,6.88,6.83,6.84,471000.0,5.1846,5.2073,5.1694,5.177,471000.0
2009-05-08 12:00:00,6.84,6.85,6.83,6.85,207200.0,5.177,5.1846,5.1694,5.1846,207200.0
2009-05-08 12:10:00,6.84,6.9,6.84,6.9,636800.0,5.177,5.2224,5.177,5.2224,636800.0
2009-05-08 12:20:00,6.9,6.91,6.88,6.88,904400.0,5.2224,5.23,5.2073,5.2073,904400.0
2009-05-08 12:30:00,6.89,6.89,6.85,6.86,505800.0,5.2149,5.2149,5.1846,5.1922,505800.0
2009-05-08 12:40:00,6.86,6.88,6.85,6.85,461000.0,5.1922,5.2073,5.1846,5.1846,461000.0
2009-05-08 12:50:00,6.85,6.88,6.85,6.88,282400.0,5.1846,5.2073,5.1846,5.2073,282400.0
2009-05-08 13:00:00,6.88,6.88,6.87,6.88,104200.0,5.2073,5.2073,5.1997,5.2073,104200.0
2009-05-08 13:10:00,6.87,6.88,6.86,6.87,265200.0,5.1997,5.2073,5.1922,5.1997,265200.0
2009-05-08 13:20:00,6.87,6.88,6.86,6.86,297200.0,5.1997,5.2073,5.1922,5.1922,297200.0
2009-05-08 13:30:00,6.86,6.86,6.84,6.85,429000.0,5.1922,5.1922,5.177,5.1846,429000.0
2009-05-08 13:40:00,6.85,6.86,6.83,6.85,333600.0,5.1846,5.1922,5.1694,5.1846,333600.0
2009-05-08 13:50:00,6.85,6.85,6.82,6.82,473400.0,5.1846,5.1846,5.1619,5.1619,473400.0
2009-05-08 14:00:00,6.82,6.86,6.82,6.85,337600.0,5.1619,5.1922,5.1619,5.1846,337600.0
2009-05-08 14:10:00,6.85,6.88,6.85,6.88,331600.0,5.1846,5.2073,5.1846,5.2073,331600.0
2009-05-08 14:20:00,6.88,6.88,6.86,6.87,560800.0,5.2073,5.2073,5.1922,5.1997,560800.0
2009-05-08 14:30:00,6.87,6.89,6.87,6.88,280400.0,5.1997,5.2149,5.1997,5.2073,280400.0
2009-05-08 14:40:00,6.88,6.91,6.86,6.91,606800.0,5.2073,5.23,5.1922,5.23,606800.0
2009-05-08 14:50:00,6.91,6.91,6.89,6.89,210000.0,5.23,5.23,5.2149,5.2149,210000.0
2009-05-08 15:00:00,6.89,6.91,6.86,6.86,1428000.0,5.2149,5.23,5.1922,5.1922,1428000.0
2009-05-08 15:10:00,6.86,6.86,6.81,6.81,1227800.0,5.1922,5.1922,5.1543,5.1543,1227800.0
2009-05-08 15:20:00,6.82,6.85,6.79,6.8,2684000.0,5.1619,5.1846,5.1392,5.1467,2684000.0
2009-05-08 15:30:00,6.8,6.81,6.77,6.8,2058800.0,5.1467,5.1543,5.124,5.1467,2058800.0
2009-05-08 15:40:00,6.8,6.81,6.8,6.8,1485200.0,5.1467,5.1543,5.1467,5.1467,1485200.0
2009-05-08 15:50:00,6.8,6.83,6.78,6.82,2728600.0,5.1467,5.1694,5.1316,5.1619,2728600.0
2009-05-11 09:30:00,6.7,6.75,6.51,6.64,1417800.0,5.0711,5.1089,4.9272,5.0256,1417800.0
2009-05-11 09:40:00,6.64,6.66,6.58,6.58,1208000.0,5.0256,5.0408,4.9802,4.9802,1208000.0
2009-05-11 09:50:00,6.59,6.7,6.59,6.67,1717600.0,4.9878,5.0711,4.9878,5.0483,1717600.0
2009-05-11 10:00:00,6.67,6.68,6.6,6.6,1529400.0,5.0483,5.0559,4.9954,4.9954,1529400.0
2009-05-11 10:10:00,6.6,6.69,6.6,6.68,732400.0,4.9954,5.0635,4.9954,5.0559,732400.0
2009-05-11 10:20:00,6.68,6.72,6.68,6.68,807600.0,5.0559,5.0862,5.0559,5.0559,807600.0
2009-05-11 10:30:00,6.69,6.8,6.67,6.77,717000.0,5.0635,5.1467,5.0483,5.124,717000.0
2009-05-11 10:40:00,6.77,6.82,6.76,6.81,771800.0,5.124,5.1619,5.1165,5.1543,771800.0
2009-05-11 10:50:00,6.81,6.81,6.76,6.76,663600.0,5.1543,5.1543,5.1165,5.1165,663600.0
2009-05-11 11:00:00,6.76,6.76,6.73,6.75,766600.0,5.1165,5.1165,5.0938,5.1089,766600.0
2009-05-11 11:10:00,6.75,6.78,6.75,6.77,477000.0,5.1089,5.1316,5.1089,5.124,477000.0
2009-05-11 11:20:00,6.77,6.77,6.73,6.74,231800.0,5.124,5.124,5.0938,5.1013,231800.0
2009-05-11 11:30:00,6.74,6.75,6.71,6.73,787800.0,5.1013,5.1089,5.0786,5.0938,787800.0
2009-05-11 11:40:00,6.73,6.76,6.72,6.75,277000.0,5.0938,5.1165,5.0862,5.1089,277000.0
2009-05-11 11:50:00,6.75,6.75,6.73,6.74,210800.0,5.1089,5.1089,5.0938,5.1013,210800.0
2009-05-11 12:00:00,6.73,6.75,6.71,6.75,186000.0,5.0938,5.1089,5.0786,5.1089,186000.0
2009-05-11 12:10:00,6.75,6.76,6.74,6.75,159800.0,5.1089,5.1165,5.1013,5.1089,159800.0
2009-05-11 12:20:00,6.75,6.77,6.75,6.76,202000.0,5.1089,5.124,5.1089,5.1165,202000.0
2009-05-11 12:30:00,6.76,6.77,6.75,6.76,249800.0,5.1165,5.124,5.1089,5.1165,249800.0
2009-05-11 12:40:00,6.76,6.76,6.74,6.74,186600.0,5.1165,5.1165,5.1013,5.1013,186600.0
2009-05-11 12:50:00,6.73,6.75,6.72,6.75,95600.0,5.0938,5.1089,5.0862,5.1089,95600.0
2009-05-11 13:00:00,6.75,6.78,6.72,6.77,313200.0,5.1089,5.1316,5.0862,5.124,313200.0
2009-05-11 13:10:00,6.78,6.82,6.77,6.82,308000.0,5.1316,5.1619,5.124,5.1619,308000.0
2009-05-11 13:20:00,6.82,6.82,6.81,6.81,130800.0,5.1619,5.1619,5.1543,5.1543,130800.0
2009-05-11 13:30:00,6.81,6.85,6.81,6.84,417000.0,5.1543,5.1846,5.1543,5.177,417000.0
2009-05-11 13:40:00,6.85,6.87,6.84,6.85,402000.0,5.1846,5.1997,5.177,5.1846,402000.0
2009-05-11 13:50:00,6.85,6.88,6.83,6.83,208800.0,5.1846,5.2073,5.1694,5.1694,208800.0
2009-05-11 14:00:00,6.84,6.84,6.79,6.81,198600.0,5.177,5.177,5.1392,5.1543,198600.0
2009-05-11 14:10:00,6.81,6.81,6.78,6.78,562000.0,5.1543,5.1543,5.1316,5.1316,562000.0
2009-05-11 14:20:00,6.78,6.79,6.77,6.78,317200.0,5.1316,5.1392,5.124,5.1316,317200.0
2009-05-11 14:30:00,6.78,6.79,6.76,6.77,349000.0,5.1316,5.1392,5.1165,5.124,349000.0
2009-05-11 14:40:00,6.77,6.8,6.76,6.8,324400.0,5.124,5.1467,5.1165,5.1467,324400.0
2009-05-11 14:50:00,6.8,6.8,6.77,6.78,216400.0,5.1467,5.1467,5.124,5.1316,216400.0
2009-05-11 15:00:00,6.78,6.79,6.75,6.78,281800.0,5.1316,5.1392,5.1089,5.1316,281800.0
2009-05-11 15:10:00,6.78,6.8,6.75,6.77,1512000.0,5.1316,5.1467,5.1089,5.124,1512000.0
2009-05-11 15:20:00,6.77,6.79,6.73,6.76,822200.0,5.124,5.1392,5.0938,5.1165,822200.0
2009-05-11 15:30:00,6.76,6.76,6.74,6.74,545400.0,5.1165,5.1165,5.1013,5.1013,545400.0
2009-05-11 15:40:00,6.74,6.75,6.73,6.74,764400.0,5.1013,5.1089,5.0938,5.1013,764400.0
2009-05-11 15:50:00,6.74,6.76,6.71,6.73,1229200.0,5.1013,5.1165,5.0786,5.0938,1229200.0
2009-05-12 09:30:00,6.74,6.8,6.65,6.66,710600.0,5.1013,5.1467,5.0332,5.0408,710600.0
2009-05-12 09:40:00,6.65,6.67,6.6,6.62,676600.0,5.0332,5.0483,4.9954,5.0105,676600.0
2009-05-12 09:50:00,6.62,6.65,6.57,6.61,767600.0,5.0105,5.0332,4.9727,5.0029,767600.0
2009-05-12 10:00:00,6.62,6.62,6.57,6.59,680600.0,5.0105,5.0105,4.9727,4.9878,680600.0
2009-05-12 10:10:00,6.59,6.59,6.53,6.55,655800.0,4.9878,4.9878,4.9424,4.9575,655800.0
2009-05-12 10:20:00,6.55,6.58,6.55,6.56,629600.0,4.9575,4.9802,4.9575,4.9651,629600.0
2009-05-12 10:30:00,6.56,6.56,6.52,6.53,831000.0,4.9651,4.9651,4.9348,4.9424,831000.0
2009-05-12 10:40:00,6.53,6.61,6.52,6.61,1115400.0,4.9424,5.0029,4.9348,5.0029,1115400.0
2009-05-12 10:50:00,6.61,6.61,6.58,6.61,466600.0,5.0029,5.0029,4.9802,5.0029,466600.0
2009-05-12 11:00:00,6.61,6.62,6.59,6.62,539000.0,5.0029,5.0105,4.9878,5.0105,539000.0
2009-05-12 11:10:00,6.62,6.62,6.56,6.57,402800.0,5.0105,5.0105,4.9651,4.9727,402800.0
2009-05-12 11:20:00,6.57,6.62,6.51,6.53,394400.0,4.9727,5.0105,4.9272,4.9424,394400.0
2009-05-12 11:30:00,6.53,6.56,6.52,6.55,362800.0,4.9424,4.9651,4.9348,4.9575,362800.0
2009-05-12 11:40:00,6.55,6.56,6.5,6.5,451000.0,4.9575,4.9651,4.9197,4.9197,451000.0
2009-05-12 11:50:00,6.5,6.54,6.5,6.54,265000.0,4.9197,4.95,4.9197,4.95,265000.0
2009-05-12 12:00:00,6.54,6.55,6.49,6.49,439000.0,4.95,4.9575,4.9121,4.9121,439000.0
2009-05-12 12:10:00,6.49,6.51,6.46,6.46,752800.0,4.9121,4.9272,4.8894,4.8894,752800.0
2009-05-12 12:20:00,6.46,6.49,6.46,6.47,348800.0,4.8894,4.9121,4.8894,4.897,348800.0
2009-05-12 12:30:00,6.47,6.5,6.46,6.47,594600.0,4.897,4.9197,4.8894,4.897,594600.0
2009-05-12 12:40:00,6.48,6.49,6.47,6.48,315400.0,4.9045,4.9121,4.897,4.9045,315400.0
2009-05-12 12:50:00,6.48,6.5,6.48,6.49,414600.0,4.9045,4.9197,4.9045,4.9121,414600.0
2009-05-12 13:00:00,6.49,6.51,6.49,6.51,283200.0,4.9121,4.9272,4.9121,4.9272,283200.0
2009-05-12 13:10:00,6.5,6.52,6.5,6.52,234600.0,4.9197,4.9348,4.9197,4.9348,234600.0
2009-05-12 13:20:00,6.52,6.54,6.52,6.53,228200.0,4.9348,4.95,4.9348,4.9424,228200.0
2009-05-12 13:30:00,6.53,6.56,6.51,6.56,274000.0,4.9424,4.9651,4.9272,4.9651,274000.0
2009-05-12 13:40:00,6.56,6.56,6.53,6.55,177000.0,4.9651,4.9651,4.9424,4.9575,177000.0
2009-05-12 13:50:00,6.55,6.55,6.52,6.52,105200.0,4.9575,4.9575,4.9348,4.9348,105200.0
2009-05-12 14:00:00,6.52,6.55,6.51,6.54,316600.0,4.9348,4.9575,4.9272,4.95,316600.0
2009-05-12 14:10:00,6.53,6.54,6.52,6.53,242600.0,4.9424,4.95,4.9348,4.9424,242600.0
2009-05-12 14:20:00,6.53,6.56,6.53,6.53,231400.0,4.9424,4.9651,4.9424,4.9424,231400.0
2009-05-12 14:30:00,6.53,6.57,6.52,6.57,240400.0,4.9424,4.9727,4.9348,4.9727,240400.0
2009-05-12 14:40:00,6.57,6.59,6.56,6.57,381200.0,4.9727,4.9878,4.9651,4.9727,381200.0
2009-05-12 14:50:00,6.57,6.62,6.56,6.59,458400.0,4.9727,5.0105,4.9651,4.9878,458400.0
2009-05-12 15:00:00,6.59,6.63,6.59,6.62,414000.0,4.9878,5.0181,4.9878,5.0105,414000.0
2009-05-12 15:10:00,6.62,6.63,6.59,6.6,492400.0,5.0105,5.0181,4.9878,4.9954,492400.0
2009-05-12 15:20:00,6.6,6.66,6.6,6.63,737600.0,4.9954,5.0408,4.9954,5.0181,737600.0
2009-05-12 15:30:00,6.63,6.64,6.58,6.6,473800.0,5.0181,5.0256,4.9802,4.9954,473800.0
2009-05-12 15:40:00,6.59,6.61,6.57,6.59,728400.0,4.9878,5.0029,4.9727,4.9878,728400.0
2009-05-12 15:50:00,6.59,6.61,6.57,6.59,1249000.0,4.9878,5.0029,4.9727,4.9878,1249000.0
2009-05-13 09:30:00,6.58,6.58,6.45,6.47,1126800.0,4.9802,4.9802,4.8818,4.897,1126800.0
2009-05-13 09:40:00,6.47,6.56,6.47,6.54,1920400.0,4.897,4.9651,4.897,4.95,1920400.0
2009-05-13 09:50:00,6.54,6.58,6.51,6.52,680400.0,4.95,4.9802,4.9272,4.9348,680400.0
2009-05-13 10:00:00,6.51,6.53,6.49,6.5,1380200.0,4.9272,4.9424,4.9121,4.9197,1380200.0
2009-05-13 10:10:00,6.5,6.52,6.48,6.5,538200.0,4.9197,4.9348,4.9045,4.9197,538200.0
2009-05-13 10:20:00,6.5,6.52,6.48,6.51,522600.0,4.9197,4.9348,4.9045,4.9272,522600.0
2009-05-13 10:30:00,6.51,6.52,6.44,6.45,777200.0,4.9272,4.9348,4.8743,4.8818,777200.0
2009-05-13 10:40:00,6.46,6.46,6.39,6.4,515200.0,4.8894,4.8894,4.8364,4.844,515200.0
2009-05-13 10:50:00,6.39,6.43,6.39,6.41,924200.0,4.8364,4.8667,4.8364,4.8516,924200.0
2009-05-13 11:00:00,6.4,6.43,6.39,6.43,559800.0,4.844,4.8667,4.8364,4.8667,559800.0
2009-05-13 11:10:00,6.42,6.43,6.38,6.41,543200.0,4.8591,4.8667,4.8289,4.8516,543200.0
2009-05-13 11:20:00,6.41,6.43,6.4,6.41,166600.0,4.8516,4.8667,4.844,4.8516,166600.0
2009-05-13 11:30:00,6.41,6.41,6.38,6.38,297000.0,4.8516,4.8516,4.8289,4.8289,297000.0
2009-05-13 11:40:00,6.38,6.43,6.38,6.42,477400.0,4.8289,4.8667,4.8289,4.8591,477400.0
2009-05-13 11:50:00,6.42,6.43,6.42,6.42,250200.0,4.8591,4.8667,4.8591,4.8591,250200.0
2009-05-13 12:00:00,6.42,6.45,6.41,6.42,319600.0,4.8591,4.8818,4.8516,4.8591,319600.0
2009-05-13 12:10:00,6.42,6.45,6.42,6.43,341600.0,4.8591,4.8818,4.8591,4.8667,341600.0
2009-05-13 12:20:00,6.43,6.45,6.43,6.43,409600.0,4.8667,4.8818,4.8667,4.8667,409600.0
2009-05-13 12:30:00,6.44,6.45,6.42,6.44,564200.0,4.8743,4.8818,4.8591,4.8743,564200.0
2009-05-13 12:40:00,6.44,6.46,6.43,6.43,279200.0,4.8743,4.8894,4.8667,4.8667,279200.0
2009-05-13 12:50:00,6.43,6.44,6.41,6.43,284400.0,4.8667,4.8743,4.8516,4.8667,284400.0
2009-05-13 13:00:00,6.43,6.45,6.42,6.42,430200.0,4.8667,4.8818,4.8591,4.8591,430200.0
2009-05-13 13:10:00,6.41,6.42,6.41,6.41,191800.0,4.8516,4.8591,4.8516,4.8516,191800.0
2009-05-13 13:20:00,6.41,6.42,6.39,6.39,822600.0,4.8516,4.8591,4.8364,4.8364,822600.0
2009-05-13 13:30:00,6.39,6.41,6.39,6.4,635200.0,4.8364,4.8516,4.8364,4.844,635200.0
2009-05-13 13:40:00,6.4,6.41,6.39,6.4,348600.0,4.844,4.8516,4.8364,4.844,348600.0
2009-05-13 13:50:00,6.4,6.43,6.4,6.43,302400.0,4.844,4.8667,4.844,4.8667,302400.0
2009-05-13 14:00:00,6.43,6.43,6.4,6.41,456200.0,4.8667,4.8667,4.844,4.8516,456200.0
2009-05-13 14:10:00,6.42,6.43,6.4,6.4,249600.0,4.8591,4.8667,4.844,4.844,249600.0
2009-05-13 14:20:00,6.4,6.42,6.38,6.4,528400.0,4.844,4.8591,4.8289,4.844,528400.0
2009-05-13 14:30:00,6.4,6.43,6.4,6.43,405600.0,4.844,4.8667,4.844,4.8667,405600.0
2009-05-13 14:40:00,6.43,6.43,6.42,6.42,231800.0,4.8667,4.8667,4.8591,4.8591,231800.0
2009-05-13 14:50:00,6.42,6.44,6.42,6.43,477600.0,4.8591,4.8743,4.8591,4.8667,477600.0
2009-05-13 15:00:00,6.43,6.44,6.4,6.4,373200.0,4.8667,4.8743,4.844,4.844,373200.0
2009-05-13 15:10:00,6.4,6.42,6.39,6.41,288400.0,4.844,4.8591,4.8364,4.8516,288400.0
2009-05-13 15:20:00,6.41,6.43,6.38,6.39,363600.0,4.8516,4.8667,4.8289,4.8364,363600.0
2009-05-13 15:30:00,6.39,6.43,6.39,6.4,397800.0,4.8364,4.8667,4.8364,4.844,397800.0
2009-05-13 15:40:00,6.4,6.43,6.38,6.42,937000.0,4.844,4.8667,4.8289,4.8591,937000.0
2009-05-13 15:50:00,6.42,6.43,6.37,6.37,1459600.0,4.8591,4.8667,4.8213,4.8213,1459600.0
2009-05-14 09:30:00,6.35,6.54,6.34,6.46,1500200.0,4.8061,4.95,4.7986,4.8894,1500200.0
2009-05-14 09:40:00,6.46,6.48,6.37,6.37,700800.0,4.8894,4.9045,4.8213,4.8213,700800.0
2009-05-14 09:50:00,6.37,6.38,6.33,6.36,540400.0,4.8213,4.8289,4.791,4.8137,540400.0
2009-05-14 10:00:00,6.37,6.46,6.36,6.43,820800.0,4.8213,4.8894,4.8137,4.8667,820800.0
2009-05-14 10:10:00,6.43,6.47,6.43,6.43,317600.0,4.8667,4.897,4.8667,4.8667,317600.0
2009-05-14 10:20:00,6.43,6.49,6.43,6.45,287200.0,4.8667,4.9121,4.8667,4.8818,287200.0
2009-05-14 10:30:00,6.45,6.51,6.45,6.48,436400.0,4.8818,4.9272,4.8818,4.9045,436400.0
2009-05-14 10:40:00,6.48,6.49,6.46,6.46,200400.0,4.9045,4.9121,4.8894,4.8894,200400.0
2009-05-14 10:50:00,6.46,6.51,6.46,6.5,206400.0,4.8894,4.9272,4.8894,4.9197,206400.0
2009-05-14 11:00:00,6.5,6.51,6.49,6.5,248200.0,4.9197,4.9272,4.9121,4.9197,248200.0
2009-05-14 11:10:00,6.51,6.51,6.5,6.51,229800.0,4.9272,4.9272,4.9197,4.9272,229800.0
2009-05-14 11:20:00,6.51,6.51,6.49,6.5,333800.0,4.9272,4.9272,4.9121,4.9197,333800.0
2009-05-14 11:30:00,6.5,6.52,6.5,6.51,348000.0,4.9197,4.9348,4.9197,4.9272,348000.0
2009-05-14 11:40:00,6.51,6.52,6.49,6.5,239600.0,4.9272,4.9348,4.9121,4.9197,239600.0
2009-05-14 11:50:00,6.5,6.51,6.5,6.51,83200.0,4.9197,4.9272,4.9197,4.9272,83200.0
2009-05-14 12:00:00,6.51,6.54,6.5,6.51,247800.0,4.9272,4.95,4.9197,4.9272,247800.0
2009-05-14 12:10:00,6.52,6.53,6.5,6.5,478200.0,4.9348,4.9424,4.9197,4.9197,478200.0
2009-05-14 12:20:00,6.49,6.51,6.48,6.51,182200.0,4.9121,4.9272,4.9045,4.9272,182200.0
2009-05-14 12:30:00,6.5,6.53,6.5,6.52,136800.0,4.9197,4.9424,4.9197,4.9348,136800.0
2009-05-14 12:40:00,6.52,6.53,6.5,6.51,98200.0,4.9348,4.9424,4.9197,4.9272,98200.0
2009-05-14 12:50:00,6.51,6.53,6.51,6.52,133400.0,4.9272,4.9424,4.9272,4.9348,133400.0
2009-05-14 13:00:00,6.52,6.52,6.5,6.51,106000.0,4.9348,4.9348,4.9197,4.9272,106000.0
2009-05-14 13:10:00,6.51,6.52,6.48,6.48,230400.0,4.9272,4.9348,4.9045,4.9045,230400.0
2009-05-14 13:20:00,6.48,6.49,6.46,6.46,291000.0,4.9045,4.9121,4.8894,4.8894,291000.0
2009-05-14 13:30:00,6.46,6.48,6.45,6.47,388800.0,4.8894,4.9045,4.8818,4.897,388800.0
2009-05-14 13:40:00,6.47,6.48,6.47,6.48,66200.0,4.897,4.9045,4.897,4.9045,66200.0
2009-05-14 13:50:00,6.48,6.48,6.46,6.46,203200.0,4.9045,4.9045,4.8894,4.8894,203200.0
2009-05-14 14:00:00,6.46,6.48,6.45,6.48,223600.0,4.8894,4.9045,4.8818,4.9045,223600.0
2009-05-14 14:10:00,6.47,6.48,6.47,6.48,170800.0,4.897,4.9045,4.897,4.9045,170800.0
2009-05-14 14:20:00,6.48,6.48,6.45,6.45,277200.0,4.9045,4.9045,4.8818,4.8818,277200.0
2009-05-14 14:30:00,6.45,6.47,6.45,6.47,433400.0,4.8818,4.897,4.8818,4.897,433400.0
2009-05-14 14:40:00,6.46,6.48,6.44,6.45,362000.0,4.8894,4.9045,4.8743,4.8818,362000.0
2009-05-14 14:50:00,6.45,6.46,6.44,6.45,379600.0,4.8818,4.8894,4.8743,4.8818,379600.0
2009-05-14 15:00:00,6.45,6.46,6.43,6.43,524000.0,4.8818,4.8894,4.8667,4.8667,524000.0
2009-05-14 15:10:00,6.43,6.43,6.4,6.42,409400.0,4.8667,4.8667,4.844,4.8591,409400.0
2009-05-14 15:20:00,6.42,6.42,6.39,6.39,695400.0,4.8591,4.8591,4.8364,4.8364,695400.0
2009-05-14 15:30:00,6.39,6.4,6.35,6.37,891200.0,4.8364,4.844,4.8061,4.8213,891200.0
2009-05-14 15:40:00,6.37,6.4,6.37,6.4,641600.0,4.8213,4.844,4.8213,4.844,641600.0
2009-05-14 15:50:00,6.39,6.41,6.34,6.37,2220400.0,4.8364,4.8516,4.7986,4.8213,2220400.0
2009-05-15 09:30:00,6.34,6.44,6.26,6.43,2340400.0,4.7986,4.8743,4.738,4.8667,2340400.0
2009-05-15 09:40:00,6.43,6.5,6.42,6.5,843600.0,4.8667,4.9197,4.8591,4.9197,843600.0
2009-05-15 09:50:00,6.5,6.55,6.49,6.55,761200.0,4.9197,4.9575,4.9121,4.9575,761200.0
2009-05-15 10:00:00,6.55,6.55,6.5,6.51,413200.0,4.9575,4.9575,4.9197,4.9272,413200.0
2009-05-15 10:10:00,6.52,6.55,6.5,6.55,575000.0,4.9348,4.9575,4.9197,4.9575,575000.0
2009-05-15 10:20:00,6.55,6.61,6.54,6.58,1331600.0,4.9575,5.0029,4.95,4.9802,1331600.0
2009-05-15 10:30:00,6.58,6.62,6.57,6.62,691800.0,4.9802,5.0105,4.9727,5.0105,691800.0
2009-05-15 10:40:00,6.62,6.63,6.6,6.61,283800.0,5.0105,5.0181,4.9954,5.0029,283800.0
2009-05-15 10:50:00,6.61,6.62,6.6,6.6,191600.0,5.0029,5.0105,4.9954,4.9954,191600.0
2009-05-15 11:00:00,6.61,6.61,6.55,6.57,284200.0,5.0029,5.0029,4.9575,4.9727,284200.0
2009-05-15 11:10:00,6.58,6.61,6.57,6.61,1054200.0,4.9802,5.0029,4.9727,5.0029,1054200.0
2009-05-15 11:20:00,6.61,6.62,6.57,6.58,268400.0,5.0029,5.0105,4.9727,4.9802,268400.0
2009-05-15 11:30:00,6.58,6.59,6.56,6.56,228800.0,4.9802,4.9878,4.9651,4.9651,228800.0
2009-05-15 11:40:00,6.57,6.57,6.55,6.55,287600.0,4.9727,4.9727,4.9575,4.9575,287600.0
2009-05-15 11:50:00,6.55,6.55,6.49,6.49,296600.0,4.9575,4.9575,4.9121,4.9121,296600.0
2009-05-15 12:00:00,6.49,6.54,6.49,6.53,487800.0,4.9121,4.95,4.9121,4.9424,487800.0
2009-05-15 12:10:00,6.53,6.54,6.51,6.51,140800.0,4.9424,4.95,4.9272,4.9272,140800.0
2009-05-15 12:20:00,6.52,6.54,6.51,6.54,191800.0,4.9348,4.95,4.9272,4.95,191800.0
2009-05-15 12:30:00,6.54,6.55,6.53,6.54,246800.0,4.95,4.9575,4.9424,4.95,246800.0
2009-05-15 12:40:00,6.55,6.55,6.53,6.53,79200.0,4.9575,4.9575,4.9424,4.9424,79200.0
2009-05-15 12:50:00,6.53,6.54,6.51,6.51,216400.0,4.9424,4.95,4.9272,4.9272,216400.0
2009-05-15 13:00:00,6.51,6.51,6.5,6.5,176000.0,4.9272,4.9272,4.9197,4.9197,176000.0
2009-05-15 13:10:00,6.5,6.51,6.49,6.51,287800.0,4.9197,4.9272,4.9121,4.9272,287800.0
2009-05-15 13:20:00,6.51,6.51,6.49,6.51,502800.0,4.9272,4.9272,4.9121,4.9272,502800.0
2009-05-15 13:30:00,6.51,6.51,6.49,6.5,543400.0,4.9272,4.9272,4.9121,4.9197,543400.0
2009-05-15 13:40:00,6.5,6.51,6.49,6.51,391400.0,4.9197,4.9272,4.9121,4.9272,391400.0
2009-05-15 13:50:00,6.5,6.52,6.5,6.5,257400.0,4.9197,4.9348,4.9197,4.9197,257400.0
2009-05-15 14:00:00,6.51,6.51,6.49,6.5,613800.0,4.9272,4.9272,4.9121,4.9197,613800.0
2009-05-15 14:10:00,6.51,6.53,6.5,6.53,421200.0,4.9272,4.9424,4.9197,4.9424,421200.0
2009-05-15 14:20:00,6.53,6.54,6.51,6.52,343400.0,4.9424,4.95,4.9272,4.9348,343400.0
2009-05-15 14:30:00,6.52,6.52,6.51,6.51,220400.0,4.9348,4.9348,4.9272,4.9272,220400.0
2009-05-15 14:40:00,6.52,6.52,6.49,6.49,299800.0,4.9348,4.9348,4.9121,4.9121,299800.0
2009-05-15 14:50:00,6.49,6.52,6.48,6.5,428200.0,4.9121,4.9348,4.9045,4.9197,428200.0
2009-05-15 15:00:00,6.51,6.51,6.48,6.49,419200.0,4.9272,4.9272,4.9045,4.9121,419200.0
2009-05-15 15:10:00,6.49,6.52,6.49,6.5,296200.0,4.9121,4.9348,4.9121,4.9197,296200.0
2009-05-15 15:20:00,6.51,6.54,6.5,6.54,564600.0,4.9272,4.95,4.9197,4.95,564600.0
2009-05-15 15:30:00,6.54,6.54,6.49,6.5,685600.0,4.95,4.95,4.9121,4.9197,685600.0
2009-05-15 15:40:00,6.5,6.52,6.49,6.51,808200.0,4.9197,4.9348,4.9121,4.9272,808200.0
2009-05-15 15:50:00,6.51,6.52,6.47,6.47,1942200.0,4.9272,4.9348,4.897,4.897,1942200.0
2009-05-18 09:30:00,6.57,6.64,6.52,6.6,639400.0,4.9727,5.0256,4.9348,4.9954,639400.0
2009-05-18 09:40:00,6.61,6.61,6.55,6.61,825400.0,5.0029,5.0029,4.9575,5.0029,825400.0
2009-05-18 09:50:00,6.61,6.61,6.55,6.56,463400.0,5.0029,5.0029,4.9575,4.9651,463400.0
2009-05-18 10:00:00,6.56,6.57,6.48,6.48,706200.0,4.9651,4.9727,4.9045,4.9045,706200.0
2009-05-18 10:10:00,6.48,6.49,6.47,6.49,455000.0,4.9045,4.9121,4.897,4.9121,455000.0
2009-05-18 10:20:00,6.49,6.5,6.48,6.49,341600.0,4.9121,4.9197,4.9045,4.9121,341600.0
2009-05-18 10:30:00,6.49,6.51,6.48,6.49,597800.0,4.9121,4.9272,4.9045,4.9121,597800.0
2009-05-18 10:40:00,6.49,6.54,6.48,6.54,307200.0,4.9121,4.95,4.9045,4.95,307200.0
2009-05-18 10:50:00,6.54,6.58,6.54,6.58,318400.0,4.95,4.9802,4.95,4.9802,318400.0
2009-05-18 11:00:00,6.58,6.58,6.56,6.56,151200.0,4.9802,4.9802,4.9651,4.9651,151200.0
2009-05-18 11:10:00,6.55,6.57,6.54,6.54,337000.0,4.9575,4.9727,4.95,4.95,337000.0
2009-05-18 11:20:00,6.54,6.55,6.53,6.54,114000.0,4.95,4.9575,4.9424,4.95,114000.0
2009-05-18 11:30:00,6.55,6.56,6.53,6.53,242200.0,4.9575,4.9651,4.9424,4.9424,242200.0
2009-05-18 11:40:00,6.53,6.55,6.53,6.53,214400.0,4.9424,4.9575,4.9424,4.9424,214400.0
2009-05-18 11:50:00,6.54,6.55,6.53,6.53,189800.0,4.95,4.9575,4.9424,4.9424,189800.0
2009-05-18 12:00:00,6.53,6.54,6.52,6.54,196800.0,4.9424,4.95,4.9348,4.95,196800.0
2009-05-18 12:10:00,6.54,6.55,6.53,6.54,110000.0,4.95,4.9575,4.9424,4.95,110000.0
2009-05-18 12:20:00,6.54,6.59,6.54,6.58,608400.0,4.95,4.9878,4.95,4.9802,608400.0
2009-05-18 12:30:00,6.58,6.59,6.58,6.59,269200.0,4.9802,4.9878,4.9802,4.9878,269200.0
2009-05-18 12:40:00,6.58,6.64,6.58,6.62,439200.0,4.9802,5.0256,4.9802,5.0105,439200.0
2009-05-18 12:50:00,6.62,6.65,6.62,6.64,468600.0,5.0105,5.0332,5.0105,5.0256,468600.0
2009-05-18 13:00:00,6.64,6.65,6.62,6.63,383000.0,5.0256,5.0332,5.0105,5.0181,383000.0
2009-05-18 13:10:00,6.63,6.63,6.62,6.62,320800.0,5.0181,5.0181,5.0105,5.0105,320800.0
2009-05-18 13:20:00,6.62,6.62,6.6,6.61,283400.0,5.0105,5.0105,4.9954,5.0029,283400.0
2009-05-18 13:30:00,6.61,6.61,6.6,6.61,159000.0,5.0029,5.0029,4.9954,5.0029,159000.0
2009-05-18 13:40:00,6.6,6.61,6.59,6.59,196400.0,4.9954,5.0029,4.9878,4.9878,196400.0
2009-05-18 13:50:00,6.59,6.63,6.59,6.63,242000.0,4.9878,5.0181,4.9878,5.0181,242000.0
2009-05-18 14:00:00,6.62,6.63,6.62,6.62,80600.0,5.0105,5.0181,5.0105,5.0105,80600.0
2009-05-18 14:10:00,6.63,6.65,6.62,6.64,343800.0,5.0181,5.0332,5.0105,5.0256,343800.0
2009-05-18 14:20:00,6.64,6.64,6.63,6.64,581600.0,5.0256,5.0256,5.0181,5.0256,581600.0
2009-05-18 14:30:00,6.64,6.65,6.63,6.64,1104800.0,5.0256,5.0332,5.0181,5.0256,1104800.0
2009-05-18 14:40:00,6.64,6.7,6.63,6.68,678000.0,5.0256,5.0711,5.0181,5.0559,678000.0
2009-05-18 14:50:00,6.68,6.7,6.68,6.68,215600.0,5.0559,5.0711,5.0559,5.0559,215600.0
2009-05-18 15:00:00,6.68,6.69,6.66,6.68,342000.0,5.0559,5.0635,5.0408,5.0559,342000.0
2009-05-18 15:10:00,6.68,6.68,6.66,6.67,429600.0,5.0559,5.0559,5.0408,5.0483,429600.0
2009-05-18 15:20:00,6.67,6.68,6.64,6.65,702600.0,5.0483,5.0559,5.0256,5.0332,702600.0
2009-05-18 15:30:00,6.65,6.7,6.64,6.69,914800.0,5.0332,5.0711,5.0256,5.0635,914800.0
2009-05-18 15:40:00,6.69,6.7,6.66,6.69,745800.0,5.0635,5.0711,5.0408,5.0635,745800.0
2009-05-18 15:50:00,6.69,6.71,6.68,6.7,1098200.0,5.0635,5.0786,5.0559,5.0711,1098200.0
2009-05-19 09:30:00,6.68,6.75,6.61,6.7,852000.0,5.0559,5.1089,5.0029,5.0711,852000.0
2009-05-19 09:40:00,6.7,6.7,6.63,6.7,565600.0,5.0711,5.0711,5.0181,5.0711,565600.0
2009-05-19 09:50:00,6.69,6.7,6.65,6.67,552800.0,5.0635,5.0711,5.0332,5.0483,552800.0
2009-05-19 10:00:00,6.67,6.69,6.66,6.68,447200.0,5.0483,5.0635,5.0408,5.0559,447200.0
2009-05-19 10:10:00,6.68,6.7,6.67,6.7,380800.0,5.0559,5.0711,5.0483,5.0711,380800.0
2009-05-19 10:20:00,6.7,6.77,6.69,6.76,769400.0,5.0711,5.124,5.0635,5.1165,769400.0
2009-05-19 10:30:00,6.76,6.81,6.76,6.8,606200.0,5.1165,5.1543,5.1165,5.1467,606200.0
2009-05-19 10:40:00,6.8,6.81,6.74,6.75,295600.0,5.1467,5.1543,5.1013,5.1089,295600.0
2009-05-19 10:50:00,6.75,6.76,6.73,6.74,438600.0,5.1089,5.1165,5.0938,5.1013,438600.0
2009-05-19 11:00:00,6.74,6.78,6.71,6.72,195800.0,5.1013,5.1316,5.0786,5.0862,195800.0
2009-05-19 11:10:00,6.72,6.73,6.7,6.73,178600.0,5.0862,5.0938,5.0711,5.0938,178600.0
2009-05-19 11:20:00,6.72,6.73,6.7,6.72,195000.0,5.0862,5.0938,5.0711,5.0862,195000.0
2009-05-19 11:30:00,6.72,6.74,6.72,6.72,202000.0,5.0862,5.1013,5.0862,5.0862,202000.0
2009-05-19 11:40:00,6.72,6.76,6.72,6.76,249400.0,5.0862,5.1165,5.0862,5.1165,249400.0
2009-05-19 11:50:00,6.76,6.76,6.74,6.75,199000.0,5.1165,5.1165,5.1013,5.1089,199000.0
2009-05-19 12:00:00,6.75,6.75,6.74,6.74,83600.0,5.1089,5.1089,5.1013,5.1013,83600.0
2009-05-19 12:10:00,6.75,6.77,6.74,6.77,120400.0,5.1089,5.124,5.1013,5.124,120400.0
2009-05-19 12:20:00,6.77,6.79,6.77,6.79,113800.0,5.124,5.1392,5.124,5.1392,113800.0
2009-05-19 12:30:00,6.79,6.8,6.75,6.76,216200.0,5.1392,5.1467,5.1089,5.1165,216200.0
2009-05-19 12:40:00,6.76,6.76,6.75,6.76,98800.0,5.1165,5.1165,5.1089,5.1165,98800.0
2009-05-19 12:50:00,6.75,6.75,6.73,6.73,215000.0,5.1089,5.1089,5.0938,5.0938,215000.0
2009-05-19 13:00:00,6.73,6.77,6.73,6.77,176000.0,5.0938,5.124,5.0938,5.124,176000.0
2009-05-19 13:10:00,6.77,6.79,6.77,6.79,267200.0,5.124,5.1392,5.124,5.1392,267200.0
2009-05-19 13:20:00,6.79,6.83,6.79,6.83,348800.0,5.1392,5.1694,5.1392,5.1694,348800.0
2009-05-19 13:30:00,6.82,6.84,6.8,6.82,525800.0,5.1619,5.177,5.1467,5.1619,525800.0
2009-05-19 13:40:00,6.82,6.83,6.81,6.81,262800.0,5.1619,5.1694,5.1543,5.1543,262800.0
2009-05-19 13:50:00,6.81,6.82,6.79,6.79,122000.0,5.1543,5.1619,5.1392,5.1392,122000.0
2009-05-19 14:00:00,6.79,6.79,6.76,6.79,186800.0,5.1392,5.1392,5.1165,5.1392,186800.0
2009-05-19 14:10:00,6.79,6.79,6.76,6.77,152800.0,5.1392,5.1392,5.1165,5.124,152800.0
2009-05-19 14:20:00,6.77,6.8,6.77,6.79,91400.0,5.124,5.1467,5.124,5.1392,91400.0
2009-05-19 14:30:00,6.8,6.81,6.79,6.81,159400.0,5.1467,5.1543,5.1392,5.1543,159400.0
2009-05-19 14:40:00,6.81,6.83,6.8,6.82,223800.0,5.1543,5.1694,5.1467,5.1619,223800.0
2009-05-19 14:50:00,6.82,6.83,6.78,6.79,249000.0,5.1619,5.1694,5.1316,5.1392,249000.0
2009-05-19 15:00:00,6.79,6.82,6.79,6.81,415200.0,5.1392,5.1619,5.1392,5.1543,415200.0
2009-05-19 15:10:00,6.81,6.81,6.77,6.8,248200.0,5.1543,5.1543,5.124,5.1467,248200.0
2009-05-19 15:20:00,6.8,6.8,6.78,6.78,300000.0,5.1467,5.1467,5.1316,5.1316,300000.0
2009-05-19 15:30:00,6.79,6.79,6.73,6.76,488000.0,5.1392,5.1392,5.0938,5.1165,488000.0
2009-05-19 15:40:00,6.75,6.78,6.73,6.73,474400.0,5.1089,5.1316,5.0938,5.0938,474400.0
2009-05-19 15:50:00,6.73,6.74,6.7,6.72,1122800.0,5.0938,5.1013,5.0711,5.0862,1122800.0
2009-05-20 09:30:00,6.76,6.85,6.71,6.85,1092600.0,5.1165,5.1846,5.0786,5.1846,1092600.0
2009-05-20 09:40:00,6.85,6.92,6.81,6.92,983800.0,5.1846,5.2376,5.1543,5.2376,983800.0
2009-05-20 09:50:00,6.92,6.97,6.92,6.95,559600.0,5.2376,5.2754,5.2376,5.2603,559600.0
2009-05-20 10:00:00,6.95,6.99,6.95,6.98,888200.0,5.2603,5.2905,5.2603,5.283,888200.0
2009-05-20 10:10:00,6.98,6.98,6.95,6.98,460600.0,5.283,5.283,5.2603,5.283,460600.0
2009-05-20 10:20:00,6.97,7.0,6.95,6.96,430600.0,5.2754,5.2981,5.2603,5.2678,430600.0
2009-05-20 10:30:00,6.95,6.99,6.95,6.97,468400.0,5.2603,5.2905,5.2603,5.2754,468400.0
2009-05-20 10:40:00,6.97,6.98,6.93,6.95,395000.0,5.2754,5.283,5.2451,5.2603,395000.0
2009-05-20 10:50:00,6.95,6.95,6.92,6.92,525000.0,5.2603,5.2603,5.2376,5.2376,525000.0
2009-05-20 11:00:00,6.92,6.96,6.91,6.92,418600.0,5.2376,5.2678,5.23,5.2376,418600.0
2009-05-20 11:10:00,6.92,6.93,6.91,6.93,491000.0,5.2376,5.2451,5.23,5.2451,491000.0
2009-05-20 11:20:00,6.93,6.96,6.93,6.94,487800.0,5.2451,5.2678,5.2451,5.2527,487800.0
2009-05-20 11:30:00,6.95,7.0,6.94,7.0,731400.0,5.2603,5.2981,5.2527,5.2981,731400.0
2009-05-20 11:40:00,6.99,7.01,6.98,6.98,922400.0,5.2905,5.3057,5.283,5.283,922400.0
2009-05-20 11:50:00,6.98,7.0,6.92,6.93,735600.0,5.283,5.2981,5.2376,5.2451,735600.0
2009-05-20 12:00:00,6.93,6.95,6.93,6.93,306400.0,5.2451,5.2603,5.2451,5.2451,306400.0
2009-05-20 12:10:00,6.93,6.96,6.93,6.93,226600.0,5.2451,5.2678,5.2451,5.2451,226600.0
2009-05-20 12:20:00,6.93,6.94,6.91,6.92,628800.0,5.2451,5.2527,5.23,5.2376,628800.0
2009-05-20 12:30:00,6.92,6.92,6.86,6.87,650400.0,5.2376,5.2376,5.1922,5.1997,650400.0
2009-05-20 12:40:00,6.88,6.9,6.87,6.9,348000.0,5.2073,5.2224,5.1997,5.2224,348000.0
2009-05-20 12:50:00,6.9,6.91,6.85,6.85,618800.0,5.2224,5.23,5.1846,5.1846,618800.0
2009-05-20 13:00:00,6.86,6.86,6.83,6.84,1237800.0,5.1922,5.1922,5.1694,5.177,1237800.0
2009-05-20 13:10:00,6.84,6.85,6.84,6.84,714000.0,5.177,5.1846,5.177,5.177,714000.0
2009-05-20 13:20:00,6.84,6.89,6.84,6.89,1501200.0,5.177,5.2149,5.177,5.2149,1501200.0
2009-05-20 13:30:00,6.88,6.93,6.88,6.92,475800.0,5.2073,5.2451,5.2073,5.2376,475800.0
2009-05-20 13:40:00,6.92,6.96,6.92,6.94,614000.0,5.2376,5.2678,5.2376,5.2527,614000.0
2009-05-20 13:50:00,6.94,6.95,6.93,6.95,292200.0,5.2527,5.2603,5.2451,5.2603,292200.0
2009-05-20 14:00:00,6.95,6.96,6.91,6.92,1169800.0,5.2603,5.2678,5.23,5.2376,1169800.0
2009-05-20 14:10:00,6.92,6.98,6.91,6.97,1807600.0,5.2376,5.283,5.23,5.2754,1807600.0
2009-05-20 14:20:00,6.97,6.99,6.93,6.93,2133600.0,5.2754,5.2905,5.2451,5.2451,2133600.0
2009-05-20 14:30:00,6.93,6.96,6.89,6.9,1845600.0,5.2451,5.2678,5.2149,5.2224,1845600.0
2009-05-20 14:40:00,6.9,6.92,6.89,6.9,1391400.0,5.2224,5.2376,5.2149,5.2224,1391400.0
2009-05-20 14:50:00,6.9,6.91,6.87,6.89,985400.0,5.2224,5.23,5.1997,5.2149,985400.0
2009-05-20 15:00:00,6.88,6.89,6.87,6.87,693400.0,5.2073,5.2149,5.1997,5.1997,693400.0
2009-05-20 15:10:00,6.87,6.87,6.82,6.83,673600.0,5.1997,5.1997,5.1619,5.1694,673600.0
2009-05-20 15:20:00,6.82,6.85,6.8,6.83,1428600.0,5.1619,5.1846,5.1467,5.1694,1428600.0
2009-05-20 15:30:00,6.83,6.84,6.79,6.81,637600.0,5.1694,5.177,5.1392,5.1543,637600.0
2009-05-20 15:40:00,6.81,6.82,6.76,6.8,1758200.0,5.1543,5.1619,5.1165,5.1467,1758200.0
2009-05-20 15:50:00,6.8,6.81,6.77,6.78,1439400.0,5.1467,5.1543,5.124,5.1316,1439400.0
2009-05-21 09:30:00,6.7,6.73,6.65,6.68,906600.0,5.0711,5.0938,5.0332,5.0559,906600.0
2009-05-21 09:40:00,6.68,6.77,6.67,6.75,836600.0,5.0559,5.124,5.0483,5.1089,836600.0
2009-05-21 09:50:00,6.76,6.8,6.75,6.75,927600.0,5.1165,5.1467,5.1089,5.1089,927600.0
2009-05-21 10:00:00,6.75,6.78,6.75,6.77,967400.0,5.1089,5.1316,5.1089,5.124,967400.0
2009-05-21 10:10:00,6.77,6.77,6.73,6.73,857200.0,5.124,5.124,5.0938,5.0938,857200.0
2009-05-21 10:20:00,6.73,6.73,6.7,6.7,1115000.0,5.0938,5.0938,5.0711,5.0711,1115000.0
2009-05-21 10:30:00,6.7,6.72,6.7,6.71,600600.0,5.0711,5.0862,5.0711,5.0786,600600.0
2009-05-21 10:40:00,6.71,6.74,6.71,6.72,680200.0,5.0786,5.1013,5.0786,5.0862,680200.0
2009-05-21 10:50:00,6.72,6.73,6.7,6.7,808200.0,5.0862,5.0938,5.0711,5.0711,808200.0
2009-05-21 11:00:00,6.7,6.71,6.68,6.7,941800.0,5.0711,5.0786,5.0559,5.0711,941800.0
2009-05-21 11:10:00,6.7,6.72,6.7,6.71,531800.0,5.0711,5.0862,5.0711,5.0786,531800.0
2009-05-21 11:20:00,6.71,6.71,6.7,6.71,504000.0,5.0786,5.0786,5.0711,5.0786,504000.0
2009-05-21 11:30:00,6.7,6.74,6.7,6.73,766600.0,5.0711,5.1013,5.0711,5.0938,766600.0
2009-05-21 11:40:00,6.73,6.74,6.72,6.73,139400.0,5.0938,5.1013,5.0862,5.0938,139400.0
2009-05-21 11:50:00,6.73,6.76,6.73,6.76,386000.0,5.0938,5.1165,5.0938,5.1165,386000.0
2009-05-21 12:00:00,6.76,6.76,6.74,6.75,630400.0,5.1165,5.1165,5.1013,5.1089,630400.0
2009-05-21 12:10:00,6.74,6.75,6.72,6.74,1473200.0,5.1013,5.1089,5.0862,5.1013,1473200.0
2009-05-21 12:20:00,6.74,6.76,6.74,6.75,673800.0,5.1013,5.1165,5.1013,5.1089,673800.0
2009-05-21 12:30:00,6.75,6.76,6.74,6.75,1770800.0,5.1089,5.1165,5.1013,5.1089,1770800.0
2009-05-21 12:40:00,6.75,6.75,6.73,6.75,810800.0,5.1089,5.1089,5.0938,5.1089,810800.0
2009-05-21 12:50:00,6.75,6.76,6.74,6.76,746200.0,5.1089,5.1165,5.1013,5.1165,746200.0
2009-05-21 13:00:00,6.76,6.79,6.74,6.74,1517000.0,5.1165,5.1392,5.1013,5.1013,1517000.0
2009-05-21 13:10:00,6.74,6.75,6.73,6.73,853800.0,5.1013,5.1089,5.0938,5.0938,853800.0
2009-05-21 13:20:00,6.73,6.75,6.73,6.75,862000.0,5.0938,5.1089,5.0938,5.1089,862000.0
2009-05-21 13:30:00,6.75,6.75,6.73,6.73,1595000.0,5.1089,5.1089,5.0938,5.0938,1595000.0
2009-05-21 13:40:00,6.73,6.76,6.73,6.74,1186600.0,5.0938,5.1165,5.0938,5.1013,1186600.0
2009-05-21 13:50:00,6.74,6.75,6.73,6.73,1321200.0,5.1013,5.1089,5.0938,5.0938,1321200.0
2009-05-21 14:00:00,6.74,6.74,6.66,6.69,1820800.0,5.1013,5.1013,5.0408,5.0635,1820800.0
2009-05-21 14:10:00,6.7,6.73,6.69,6.72,1652800.0,5.0711,5.0938,5.0635,5.0862,1652800.0
2009-05-21 14:20:00,6.72,6.72,6.7,6.7,275800.0,5.0862,5.0862,5.0711,5.0711,275800.0
2009-05-21 14:30:00,6.7,6.72,6.68,6.71,700000.0,5.0711,5.0862,5.0559,5.0786,700000.0
2009-05-21 14:40:00,6.71,6.72,6.69,6.71,1064000.0,5.0786,5.0862,5.0635,5.0786,1064000.0
2009-05-21 14:50:00,6.71,6.72,6.69,6.72,559200.0,5.0786,5.0862,5.0635,5.0862,559200.0
2009-05-21 15:00:00,6.72,6.72,6.7,6.7,1046800.0,5.0862,5.0862,5.0711,5.0711,1046800.0
2009-05-21 15:10:00,6.7,6.73,6.7,6.72,1175000.0,5.0711,5.0938,5.0711,5.0862,1175000.0
2009-05-21 15:20:00,6.72,6.72,6.7,6.71,1459600.0,5.0862,5.0862,5.0711,5.0786,1459600.0
2009-05-21 15:30:00,6.71,6.74,6.7,6.72,1526400.0,5.0786,5.1013,5.0711,5.0862,1526400.0
2009-05-21 15:40:00,6.72,6.73,6.7,6.71,2521200.0,5.0862,5.0938,5.0711,5.0786,2521200.0
2009-05-21 15:50:00,6.71,6.73,6.69,6.72,1377800.0,5.0786,5.0938,5.0635,5.0862,1377800.0
2009-05-22 09:30:00,6.77,6.79,6.68,6.68,815200.0,5.124,5.1392,5.0559,5.0559,815200.0
2009-05-22 09:40:00,6.69,6.7,6.58,6.6,3104400.0,5.0635,5.0711,4.9802,4.9954,3104400.0
2009-05-22 09:50:00,6.6,6.6,6.54,6.59,1077600.0,4.9954,4.9954,4.95,4.9878,1077600.0
2009-05-22 10:00:00,6.59,6.62,6.57,6.58,727600.0,4.9878,5.0105,4.9727,4.9802,727600.0
2009-05-22 10:10:00,6.57,6.6,6.56,6.6,666000.0,4.9727,4.9954,4.9651,4.9954,666000.0
2009-05-22 10:20:00,6.6,6.6,6.58,6.6,1236800.0,4.9954,4.9954,4.9802,4.9954,1236800.0
2009-05-22 10:30:00,6.59,6.6,6.58,6.59,574000.0,4.9878,4.9954,4.9802,4.9878,574000.0
2009-05-22 10:40:00,6.59,6.61,6.59,6.59,710200.0,4.9878,5.0029,4.9878,4.9878,710200.0
2009-05-22 10:50:00,6.6,6.6,6.59,6.6,519200.0,4.9954,4.9954,4.9878,4.9954,519200.0
2009-05-22 11:00:00,6.6,6.61,6.6,6.61,646000.0,4.9954,5.0029,4.9954,5.0029,646000.0
2009-05-22 11:10:00,6.61,6.61,6.59,6.61,672000.0,5.0029,5.0029,4.9878,5.0029,672000.0
2009-05-22 11:20:00,6.61,6.62,6.58,6.59,397000.0,5.0029,5.0105,4.9802,4.9878,397000.0
2009-05-22 11:30:00,6.59,6.6,6.57,6.58,288600.0,4.9878,4.9954,4.9727,4.9802,288600.0
2009-05-22 11:40:00,6.58,6.59,6.58,6.58,233800.0,4.9802,4.9878,4.9802,4.9802,233800.0
2009-05-22 11:50:00,6.58,6.58,6.56,6.57,588200.0,4.9802,4.9802,4.9651,4.9727,588200.0
2009-05-22 12:00:00,6.58,6.58,6.56,6.56,1657400.0,4.9802,4.9802,4.9651,4.9651,1657400.0
2009-05-22 12:10:00,6.56,6.58,6.53,6.55,948600.0,4.9651,4.9802,4.9424,4.9575,948600.0
2009-05-22 12:20:00,6.55,6.56,6.54,6.56,766600.0,4.9575,4.9651,4.95,4.9651,766600.0
2009-05-22 12:30:00,6.55,6.58,6.55,6.58,924800.0,4.9575,4.9802,4.9575,4.9802,924800.0
2009-05-22 12:40:00,6.58,6.6,6.56,6.59,655000.0,4.9802,4.9954,4.9651,4.9878,655000.0
2009-05-22 12:50:00,6.59,6.6,6.57,6.58,610400.0,4.9878,4.9954,4.9727,4.9802,610400.0
2009-05-22 13:00:00,6.58,6.59,6.55,6.56,970600.0,4.9802,4.9878,4.9575,4.9651,970600.0
2009-05-22 13:10:00,6.55,6.56,6.55,6.55,530800.0,4.9575,4.9651,4.9575,4.9575,530800.0
2009-05-22 13:20:00,6.55,6.56,6.54,6.55,641000.0,4.9575,4.9651,4.95,4.9575,641000.0
2009-05-22 13:30:00,6.55,6.56,6.53,6.55,836600.0,4.9575,4.9651,4.9424,4.9575,836600.0
2009-05-22 13:40:00,6.55,6.59,6.55,6.58,876800.0,4.9575,4.9878,4.9575,4.9802,876800.0
2009-05-22 13:50:00,6.57,6.58,6.55,6.57,232400.0,4.9727,4.9802,4.9575,4.9727,232400.0
2009-05-22 14:00:00,6.58,6.6,6.55,6.55,458800.0,4.9802,4.9954,4.9575,4.9575,458800.0
2009-05-22 14:10:00,6.56,6.57,6.55,6.57,434800.0,4.9651,4.9727,4.9575,4.9727,434800.0
2009-05-22 14:20:00,6.57,6.57,6.55,6.56,744800.0,4.9727,4.9727,4.9575,4.9651,744800.0
2009-05-22 14:30:00,6.56,6.57,6.55,6.55,279800.0,4.9651,4.9727,4.9575,4.9575,279800.0
2009-05-22 14:40:00,6.55,6.56,6.54,6.55,457000.0,4.9575,4.9651,4.95,4.9575,457000.0
2009-05-22 14:50:00,6.55,6.57,6.53,6.57,985400.0,4.9575,4.9727,4.9424,4.9727,985400.0
2009-05-22 15:00:00,6.56,6.57,6.55,6.56,537600.0,4.9651,4.9727,4.9575,4.9651,537600.0
2009-05-22 15:10:00,6.56,6.57,6.53,6.53,873600.0,4.9651,4.9727,4.9424,4.9424,873600.0
2009-05-22 15:20:00,6.53,6.55,6.52,6.54,917400.0,4.9424,4.9575,4.9348,4.95,917400.0
2009-05-22 15:30:00,6.54,6.56,6.54,6.55,1093600.0,4.95,4.9651,4.95,4.9575,1093600.0
2009-05-22 15:40:00,6.55,6.55,6.5,6.52,1372000.0,4.9575,4.9575,4.9197,4.9348,1372000.0
2009-05-22 15:50:00,6.52,6.52,6.48,6.5,2669600.0,4.9348,4.9348,4.9045,4.9197,2669600.0
2009-05-26 09:30:00,6.28,6.54,6.27,6.5,1751200.0,4.7532,4.95,4.7456,4.9197,1751200.0
2009-05-26 09:40:00,6.5,6.58,6.48,6.52,2241800.0,4.9197,4.9802,4.9045,4.9348,2241800.0
2009-05-26 09:50:00,6.51,6.53,6.48,6.51,1469400.0,4.9272,4.9424,4.9045,4.9272,1469400.0
2009-05-26 10:00:00,6.51,6.67,6.51,6.64,1805400.0,4.9272,5.0483,4.9272,5.0256,1805400.0
2009-05-26 10:10:00,6.64,6.67,6.64,6.67,976200.0,5.0256,5.0483,5.0256,5.0483,976200.0
2009-05-26 10:20:00,6.67,6.67,6.62,6.63,780200.0,5.0483,5.0483,5.0105,5.0181,780200.0
2009-05-26 10:30:00,6.64,6.69,6.63,6.68,744400.0,5.0256,5.0635,5.0181,5.0559,744400.0
2009-05-26 10:40:00,6.68,6.7,6.68,6.68,482600.0,5.0559,5.0711,5.0559,5.0559,482600.0
2009-05-26 10:50:00,6.68,6.7,6.65,6.65,689200.0,5.0559,5.0711,5.0332,5.0332,689200.0
2009-05-26 11:00:00,6.66,6.66,6.62,6.62,567600.0,5.0408,5.0408,5.0105,5.0105,567600.0
2009-05-26 11:10:00,6.62,6.65,6.61,6.65,941600.0,5.0105,5.0332,5.0029,5.0332,941600.0
2009-05-26 11:20:00,6.65,6.68,6.65,6.67,630000.0,5.0332,5.0559,5.0332,5.0483,630000.0
2009-05-26 11:30:00,6.68,6.68,6.65,6.65,482400.0,5.0559,5.0559,5.0332,5.0332,482400.0
2009-05-26 11:40:00,6.65,6.67,6.65,6.66,764600.0,5.0332,5.0483,5.0332,5.0408,764600.0
2009-05-26 11:50:00,6.67,6.67,6.63,6.63,1174600.0,5.0483,5.0483,5.0181,5.0181,1174600.0
2009-05-26 12:00:00,6.63,6.64,6.62,6.63,1649200.0,5.0181,5.0256,5.0105,5.0181,1649200.0
2009-05-26 12:10:00,6.63,6.67,6.63,6.67,254400.0,5.0181,5.0483,5.0181,5.0483,254400.0
2009-05-26 12:20:00,6.67,6.68,6.67,6.68,262000.0,5.0483,5.0559,5.0483,5.0559,262000.0
2009-05-26 12:30:00,6.68,6.7,6.68,6.7,341000.0,5.0559,5.0711,5.0559,5.0711,341000.0
2009-05-26 12:40:00,6.7,6.72,6.68,6.72,1108000.0,5.0711,5.0862,5.0559,5.0862,1108000.0
2009-05-26 12:50:00,6.72,6.75,6.71,6.75,464800.0,5.0862,5.1089,5.0786,5.1089,464800.0
2009-05-26 13:00:00,6.75,6.76,6.74,6.74,266000.0,5.1089,5.1165,5.1013,5.1013,266000.0
2009-05-26 13:10:00,6.75,6.75,6.72,6.74,265200.0,5.1089,5.1089,5.0862,5.1013,265200.0
2009-05-26 13:20:00,6.74,6.75,6.72,6.75,437000.0,5.1013,5.1089,5.0862,5.1089,437000.0
2009-05-26 13:30:00,6.75,6.76,6.74,6.75,380600.0,5.1089,5.1165,5.1013,5.1089,380600.0
2009-05-26 13:40:00,6.75,6.77,6.75,6.76,356400.0,5.1089,5.124,5.1089,5.1165,356400.0
2009-05-26 13:50:00,6.76,6.78,6.75,6.78,1020200.0,5.1165,5.1316,5.1089,5.1316,1020200.0
2009-05-26 14:00:00,6.78,6.8,6.77,6.79,536600.0,5.1316,5.1467,5.124,5.1392,536600.0
2009-05-26 14:10:00,6.8,6.8,6.79,6.79,408400.0,5.1467,5.1467,5.1392,5.1392,408400.0
2009-05-26 14:20:00,6.79,6.79,6.77,6.77,488800.0,5.1392,5.1392,5.124,5.124,488800.0
2009-05-26 14:30:00,6.77,6.79,6.77,6.78,393400.0,5.124,5.1392,5.124,5.1316,393400.0
2009-05-26 14:40:00,6.79,6.81,6.78,6.79,348000.0,5.1392,5.1543,5.1316,5.1392,348000.0
2009-05-26 14:50:00,6.79,6.79,6.74,6.75,527400.0,5.1392,5.1392,5.1013,5.1089,527400.0
2009-05-26 15:00:00,6.74,6.76,6.73,6.74,454200.0,5.1013,5.1165,5.0938,5.1013,454200.0
2009-05-26 15:10:00,6.74,6.76,6.71,6.72,455000.0,5.1013,5.1165,5.0786,5.0862,455000.0
2009-05-26 15:20:00,6.72,6.74,6.71,6.73,570800.0,5.0862,5.1013,5.0786,5.0938,570800.0
2009-05-26 15:30:00,6.73,6.75,6.72,6.75,697400.0,5.0938,5.1089,5.0862,5.1089,697400.0
2009-05-26 15:40:00,6.74,6.75,6.72,6.74,1312800.0,5.1013,5.1089,5.0862,5.1013,1312800.0
2009-05-26 15:50:00,6.74,6.75,6.72,6.74,1641200.0,5.1013,5.1089,5.0862,5.1013,1641200.0
2009-05-27 09:30:00,6.74,6.77,6.67,6.7,859600.0,5.1013,5.124,5.0483,5.0711,859600.0
2009-05-27 09:40:00,6.7,6.75,6.65,6.74,346000.0,5.0711,5.1089,5.0332,5.1013,346000.0
2009-05-27 09:50:00,6.75,6.88,6.75,6.88,1206000.0,5.1089,5.2073,5.1089,5.2073,1206000.0
2009-05-27 10:00:00,6.88,6.9,6.78,6.79,1340000.0,5.2073,5.2224,5.1316,5.1392,1340000.0
2009-05-27 10:10:00,6.79,6.88,6.79,6.88,1181600.0,5.1392,5.2073,5.1392,5.2073,1181600.0
2009-05-27 10:20:00,6.87,6.95,6.87,6.89,747600.0,5.1997,5.2603,5.1997,5.2149,747600.0
2009-05-27 10:30:00,6.89,6.93,6.86,6.93,482600.0,5.2149,5.2451,5.1922,5.2451,482600.0
2009-05-27 10:40:00,6.93,6.94,6.89,6.91,537400.0,5.2451,5.2527,5.2149,5.23,537400.0
2009-05-27 10:50:00,6.91,6.93,6.89,6.92,395000.0,5.23,5.2451,5.2149,5.2376,395000.0
2009-05-27 11:00:00,6.92,6.93,6.89,6.92,450400.0,5.2376,5.2451,5.2149,5.2376,450400.0
2009-05-27 11:10:00,6.91,6.92,6.89,6.89,266400.0,5.23,5.2376,5.2149,5.2149,266400.0
2009-05-27 11:20:00,6.89,6.9,6.86,6.88,144800.0,5.2149,5.2224,5.1922,5.2073,144800.0
2009-05-27 11:30:00,6.88,6.91,6.87,6.91,237400.0,5.2073,5.23,5.1997,5.23,237400.0
2009-05-27 11:40:00,6.91,6.92,6.9,6.91,412800.0,5.23,5.2376,5.2224,5.23,412800.0
2009-05-27 11:50:00,6.92,6.93,6.91,6.93,214000.0,5.2376,5.2451,5.23,5.2451,214000.0
2009-05-27 12:00:00,6.92,6.93,6.89,6.91,578000.0,5.2376,5.2451,5.2149,5.23,578000.0
2009-05-27 12:10:00,6.91,6.92,6.9,6.91,172800.0,5.23,5.2376,5.2224,5.23,172800.0
2009-05-27 12:20:00,6.91,6.91,6.87,6.87,311800.0,5.23,5.23,5.1997,5.1997,311800.0
2009-05-27 12:30:00,6.88,6.88,6.83,6.84,371000.0,5.2073,5.2073,5.1694,5.177,371000.0
2009-05-27 12:40:00,6.83,6.86,6.83,6.86,223200.0,5.1694,5.1922,5.1694,5.1922,223200.0
2009-05-27 12:50:00,6.85,6.86,6.83,6.84,341400.0,5.1846,5.1922,5.1694,5.177,341400.0
2009-05-27 13:00:00,6.84,6.87,6.84,6.85,177600.0,5.177,5.1997,5.177,5.1846,177600.0
2009-05-27 13:10:00,6.85,6.87,6.85,6.87,511000.0,5.1846,5.1997,5.1846,5.1997,511000.0
2009-05-27 13:20:00,6.87,6.89,6.86,6.86,353800.0,5.1997,5.2149,5.1922,5.1922,353800.0
2009-05-27 13:30:00,6.87,6.87,6.79,6.79,963000.0,5.1997,5.1997,5.1392,5.1392,963000.0
2009-05-27 13:40:00,6.79,6.81,6.75,6.75,608800.0,5.1392,5.1543,5.1089,5.1089,608800.0
2009-05-27 13:50:00,6.75,6.76,6.72,6.75,634600.0,5.1089,5.1165,5.0862,5.1089,634600.0
2009-05-27 14:00:00,6.74,6.75,6.72,6.72,332800.0,5.1013,5.1089,5.0862,5.0862,332800.0
2009-05-27 14:10:00,6.73,6.76,6.72,6.76,240200.0,5.0938,5.1165,5.0862,5.1165,240200.0
2009-05-27 14:20:00,6.76,6.76,6.72,6.75,249800.0,5.1165,5.1165,5.0862,5.1089,249800.0
2009-05-27 14:30:00,6.75,6.76,6.73,6.76,197000.0,5.1089,5.1165,5.0938,5.1165,197000.0
2009-05-27 14:40:00,6.76,6.79,6.75,6.78,393400.0,5.1165,5.1392,5.1089,5.1316,393400.0
2009-05-27 14:50:00,6.78,6.78,6.73,6.74,581200.0,5.1316,5.1316,5.0938,5.1013,581200.0
2009-05-27 15:00:00,6.74,6.76,6.72,6.75,445400.0,5.1013,5.1165,5.0862,5.1089,445400.0
2009-05-27 15:10:00,6.75,6.75,6.73,6.73,312000.0,5.1089,5.1089,5.0938,5.0938,312000.0
2009-05-27 15:20:00,6.73,6.73,6.68,6.7,609200.0,5.0938,5.0938,5.0559,5.0711,609200.0
2009-05-27 15:30:00,6.7,6.72,6.68,6.7,749800.0,5.0711,5.0862,5.0559,5.0711,749800.0
2009-05-27 15:40:00,6.69,6.73,6.69,6.72,930800.0,5.0635,5.0938,5.0635,5.0862,930800.0
2009-05-27 15:50:00,6.72,6.72,6.68,6.71,1368400.0,5.0862,5.0862,5.0559,5.0786,1368400.0
2009-05-28 09:30:00,6.78,6.87,6.74,6.83,764800.0,5.1316,5.1997,5.1013,5.1694,764800.0
2009-05-28 09:40:00,6.83,6.86,6.81,6.84,631400.0,5.1694,5.1922,5.1543,5.177,631400.0
2009-05-28 09:50:00,6.84,6.84,6.75,6.75,829000.0,5.177,5.177,5.1089,5.1089,829000.0
2009-05-28 10:00:00,6.75,6.75,6.66,6.66,1626600.0,5.1089,5.1089,5.0408,5.0408,1626600.0
2009-05-28 10:10:00,6.66,6.71,6.62,6.7,1115800.0,5.0408,5.0786,5.0105,5.0711,1115800.0
2009-05-28 10:20:00,6.69,6.7,6.65,6.67,589600.0,5.0635,5.0711,5.0332,5.0483,589600.0
2009-05-28 10:30:00,6.67,6.7,6.66,6.67,635400.0,5.0483,5.0711,5.0408,5.0483,635400.0
2009-05-28 10:40:00,6.67,6.7,6.66,6.68,423400.0,5.0483,5.0711,5.0408,5.0559,423400.0
2009-05-28 10:50:00,6.68,6.72,6.67,6.71,393400.0,5.0559,5.0862,5.0483,5.0786,393400.0
2009-05-28 11:00:00,6.71,6.78,6.7,6.76,617800.0,5.0786,5.1316,5.0711,5.1165,617800.0
2009-05-28 11:10:00,6.76,6.76,6.74,6.74,587400.0,5.1165,5.1165,5.1013,5.1013,587400.0
2009-05-28 11:20:00,6.74,6.75,6.72,6.73,579200.0,5.1013,5.1089,5.0862,5.0938,579200.0
2009-05-28 11:30:00,6.73,6.74,6.72,6.73,174400.0,5.0938,5.1013,5.0862,5.0938,174400.0
2009-05-28 11:40:00,6.73,6.76,6.71,6.76,270600.0,5.0938,5.1165,5.0786,5.1165,270600.0
2009-05-28 11:50:00,6.76,6.77,6.74,6.76,496200.0,5.1165,5.124,5.1013,5.1165,496200.0
2009-05-28 12:00:00,6.76,6.77,6.7,6.7,261600.0,5.1165,5.124,5.0711,5.0711,261600.0
2009-05-28 12:10:00,6.7,6.71,6.67,6.67,158800.0,5.0711,5.0786,5.0483,5.0483,158800.0
2009-05-28 12:20:00,6.67,6.68,6.66,6.66,212000.0,5.0483,5.0559,5.0408,5.0408,212000.0
2009-05-28 12:30:00,6.66,6.68,6.66,6.67,150400.0,5.0408,5.0559,5.0408,5.0483,150400.0
2009-05-28 12:40:00,6.66,6.67,6.64,6.65,109000.0,5.0408,5.0483,5.0256,5.0332,109000.0
2009-05-28 12:50:00,6.65,6.65,6.63,6.64,131600.0,5.0332,5.0332,5.0181,5.0256,131600.0
2009-05-28 13:00:00,6.64,6.68,6.64,6.68,337400.0,5.0256,5.0559,5.0256,5.0559,337400.0
2009-05-28 13:10:00,6.68,6.78,6.68,6.78,659400.0,5.0559,5.1316,5.0559,5.1316,659400.0
2009-05-28 13:20:00,6.78,6.82,6.78,6.81,1163000.0,5.1316,5.1619,5.1316,5.1543,1163000.0
2009-05-28 13:30:00,6.81,6.82,6.8,6.81,780800.0,5.1543,5.1619,5.1467,5.1543,780800.0
2009-05-28 13:40:00,6.8,6.81,6.78,6.78,434600.0,5.1467,5.1543,5.1316,5.1316,434600.0
2009-05-28 13:50:00,6.78,6.79,6.76,6.79,823200.0,5.1316,5.1392,5.1165,5.1392,823200.0
2009-05-28 14:00:00,6.79,6.8,6.77,6.79,292800.0,5.1392,5.1467,5.124,5.1392,292800.0
2009-05-28 14:10:00,6.8,6.8,6.76,6.78,334400.0,5.1467,5.1467,5.1165,5.1316,334400.0
2009-05-28 14:20:00,6.78,6.84,6.78,6.83,642000.0,5.1316,5.177,5.1316,5.1694,642000.0
2009-05-28 14:30:00,6.83,6.85,6.81,6.81,464000.0,5.1694,5.1846,5.1543,5.1543,464000.0
2009-05-28 14:40:00,6.81,6.84,6.81,6.84,890600.0,5.1543,5.177,5.1543,5.177,890600.0
2009-05-28 14:50:00,6.84,6.87,6.84,6.86,1136800.0,5.177,5.1997,5.177,5.1922,1136800.0
2009-05-28 15:00:00,6.87,6.88,6.86,6.88,1279200.0,5.1997,5.2073,5.1922,5.2073,1279200.0
2009-05-28 15:10:00,6.88,6.88,6.85,6.87,866600.0,5.2073,5.2073,5.1846,5.1997,866600.0
2009-05-28 15:20:00,6.87,6.87,6.84,6.86,689600.0,5.1997,5.1997,5.177,5.1922,689600.0
2009-05-28 15:30:00,6.86,6.88,6.84,6.86,1220600.0,5.1922,5.2073,5.177,5.1922,1220600.0
2009-05-28 15:40:00,6.86,6.89,6.84,6.86,1044600.0,5.1922,5.2149,5.177,5.1922,1044600.0
2009-05-28 15:50:00,6.86,6.89,6.85,6.86,2124400.0,5.1922,5.2149,5.1846,5.1922,2124400.0
2009-05-29 09:30:00,6.9,6.97,6.86,6.9,1206400.0,5.2224,5.2754,5.1922,5.2224,1206400.0
2009-05-29 09:40:00,6.9,6.92,6.87,6.89,1255400.0,5.2224,5.2376,5.1997,5.2149,1255400.0
2009-05-29 09:50:00,6.89,6.93,6.89,6.93,687200.0,5.2149,5.2451,5.2149,5.2451,687200.0
2009-05-29 10:00:00,6.93,6.98,6.91,6.96,1279200.0,5.2451,5.283,5.23,5.2678,1279200.0
2009-05-29 10:10:00,6.96,7.0,6.93,6.99,647800.0,5.2678,5.2981,5.2451,5.2905,647800.0
2009-05-29 10:20:00,6.99,7.0,6.97,6.97,633200.0,5.2905,5.2981,5.2754,5.2754,633200.0
2009-05-29 10:30:00,6.97,6.97,6.93,6.95,1132000.0,5.2754,5.2754,5.2451,5.2603,1132000.0
2009-05-29 10:40:00,6.95,6.97,6.94,6.96,544600.0,5.2603,5.2754,5.2527,5.2678,544600.0
2009-05-29 10:50:00,6.96,6.98,6.95,6.96,827400.0,5.2678,5.283,5.2603,5.2678,827400.0
2009-05-29 11:00:00,6.96,6.98,6.93,6.93,630200.0,5.2678,5.283,5.2451,5.2451,630200.0
2009-05-29 11:10:00,6.94,6.94,6.92,6.92,379000.0,5.2527,5.2527,5.2376,5.2376,379000.0
2009-05-29 11:20:00,6.92,6.98,6.91,6.92,562400.0,5.2376,5.283,5.23,5.2376,562400.0
2009-05-29 11:30:00,6.92,6.96,6.91,6.93,479200.0,5.2376,5.2678,5.23,5.2451,479200.0
2009-05-29 11:40:00,6.92,6.95,6.91,6.95,515800.0,5.2376,5.2603,5.23,5.2603,515800.0
2009-05-29 11:50:00,6.94,6.95,6.92,6.93,549000.0,5.2527,5.2603,5.2376,5.2451,549000.0
2009-05-29 12:00:00,6.94,6.97,6.93,6.95,437800.0,5.2527,5.2754,5.2451,5.2603,437800.0
2009-05-29 12:10:00,6.96,6.98,6.95,6.98,139000.0,5.2678,5.283,5.2603,5.283,139000.0
2009-05-29 12:20:00,6.98,7.0,6.97,7.0,483200.0,5.283,5.2981,5.2754,5.2981,483200.0
2009-05-29 12:30:00,7.0,7.06,7.0,7.04,1807800.0,5.2981,5.3435,5.2981,5.3284,1807800.0
2009-05-29 12:40:00,7.03,7.05,7.01,7.02,735000.0,5.3208,5.336,5.3057,5.3133,735000.0
2009-05-29 12:50:00,7.02,7.04,7.02,7.03,628200.0,5.3133,5.3284,5.3133,5.3208,628200.0
2009-05-29 13:00:00,7.04,7.06,7.02,7.03,633200.0,5.3284,5.3435,5.3133,5.3208,633200.0
2009-05-29 13:10:00,7.03,7.05,7.03,7.03,308200.0,5.3208,5.336,5.3208,5.3208,308200.0
2009-05-29 13:20:00,7.03,7.06,7.03,7.06,466600.0,5.3208,5.3435,5.3208,5.3435,466600.0
2009-05-29 13:30:00,7.06,7.07,7.04,7.04,314800.0,5.3435,5.3511,5.3284,5.3284,314800.0
2009-05-29 13:40:00,7.04,7.05,7.03,7.03,339200.0,5.3284,5.336,5.3208,5.3208,339200.0
2009-05-29 13:50:00,7.03,7.04,7.01,7.03,539200.0,5.3208,5.3284,5.3057,5.3208,539200.0
2009-05-29 14:00:00,7.03,7.03,7.01,7.03,165800.0,5.3208,5.3208,5.3057,5.3208,165800.0
2009-05-29 14:10:00,7.03,7.07,7.03,7.06,1027600.0,5.3208,5.3511,5.3208,5.3435,1027600.0
2009-05-29 14:20:00,7.06,7.07,7.05,7.06,1015000.0,5.3435,5.3511,5.336,5.3435,1015000.0
2009-05-29 14:30:00,7.06,7.07,7.04,7.07,687600.0,5.3435,5.3511,5.3284,5.3511,687600.0
2009-05-29 14:40:00,7.07,7.07,7.06,7.06,814000.0,5.3511,5.3511,5.3435,5.3435,814000.0
2009-05-29 14:50:00,7.06,7.07,7.05,7.06,614000.0,5.3435,5.3511,5.336,5.3435,614000.0
2009-05-29 15:00:00,7.06,7.1,7.05,7.07,1174600.0,5.3435,5.3738,5.336,5.3511,1174600.0
2009-05-29 15:10:00,7.08,7.11,7.07,7.11,875400.0,5.3587,5.3814,5.3511,5.3814,875400.0
2009-05-29 15:20:00,7.11,7.11,7.07,7.1,1181800.0,5.3814,5.3814,5.3511,5.3738,1181800.0
2009-05-29 15:30:00,7.1,7.12,7.09,7.11,1368400.0,5.3738,5.3889,5.3662,5.3814,1368400.0
2009-05-29 15:40:00,7.11,7.14,7.11,7.13,1598200.0,5.3814,5.4041,5.3814,5.3965,1598200.0
2009-05-29 15:50:00,7.13,7.19,7.13,7.18,3852600.0,5.3965,5.4419,5.3965,5.4344,3852600.0
2009-06-01 09:30:00,7.28,7.41,7.22,7.38,1274800.0,5.51,5.6084,5.4646,5.5857,1274800.0
2009-06-01 09:40:00,7.38,7.45,7.21,7.36,1316000.0,5.5857,5.6387,5.4571,5.5706,1316000.0
2009-06-01 09:50:00,7.36,7.42,7.34,7.37,1110600.0,5.5706,5.616,5.5555,5.5782,1110600.0
2009-06-01 10:00:00,7.37,7.47,7.37,7.43,937200.0,5.5782,5.6538,5.5782,5.6236,937200.0
2009-06-01 10:10:00,7.43,7.5,7.43,7.49,731800.0,5.6236,5.6766,5.6236,5.669,731800.0
2009-06-01 10:20:00,7.49,7.5,7.43,7.43,532800.0,5.669,5.6766,5.6236,5.6236,532800.0
2009-06-01 10:30:00,7.43,7.46,7.4,7.46,527000.0,5.6236,5.6463,5.6009,5.6463,527000.0
2009-06-01 10:40:00,7.45,7.46,7.41,7.43,505600.0,5.6387,5.6463,5.6084,5.6236,505600.0
2009-06-01 10:50:00,7.43,7.43,7.41,7.42,362400.0,5.6236,5.6236,5.6084,5.616,362400.0
2009-06-01 11:00:00,7.42,7.46,7.42,7.44,315800.0,5.616,5.6463,5.616,5.6311,315800.0
2009-06-01 11:10:00,7.43,7.47,7.43,7.44,265000.0,5.6236,5.6538,5.6236,5.6311,265000.0
2009-06-01 11:20:00,7.45,7.48,7.44,7.46,494600.0,5.6387,5.6614,5.6311,5.6463,494600.0
2009-06-01 11:30:00,7.46,7.46,7.43,7.44,414200.0,5.6463,5.6463,5.6236,5.6311,414200.0
2009-06-01 11:40:00,7.44,7.46,7.43,7.46,186600.0,5.6311,5.6463,5.6236,5.6463,186600.0
2009-06-01 11:50:00,7.46,7.48,7.43,7.47,420600.0,5.6463,5.6614,5.6236,5.6538,420600.0
2009-06-01 12:00:00,7.47,7.47,7.45,7.46,249000.0,5.6538,5.6538,5.6387,5.6463,249000.0
2009-06-01 12:10:00,7.47,7.47,7.45,7.45,210800.0,5.6538,5.6538,5.6387,5.6387,210800.0
2009-06-01 12:20:00,7.45,7.47,7.44,7.47,231200.0,5.6387,5.6538,5.6311,5.6538,231200.0
2009-06-01 12:30:00,7.47,7.47,7.46,7.46,336800.0,5.6538,5.6538,5.6463,5.6463,336800.0
2009-06-01 12:40:00,7.46,7.46,7.44,7.45,378600.0,5.6463,5.6463,5.6311,5.6387,378600.0
2009-06-01 12:50:00,7.45,7.45,7.39,7.39,621800.0,5.6387,5.6387,5.5933,5.5933,621800.0
2009-06-01 13:00:00,7.39,7.4,7.38,7.39,380200.0,5.5933,5.6009,5.5857,5.5933,380200.0
2009-06-01 13:10:00,7.39,7.39,7.37,7.38,287400.0,5.5933,5.5933,5.5782,5.5857,287400.0
2009-06-01 13:20:00,7.38,7.41,7.38,7.41,191400.0,5.5857,5.6084,5.5857,5.6084,191400.0
2009-06-01 13:30:00,7.41,7.42,7.41,7.42,167000.0,5.6084,5.616,5.6084,5.616,167000.0
2009-06-01 13:40:00,7.42,7.45,7.42,7.44,181000.0,5.616,5.6387,5.616,5.6311,181000.0
2009-06-01 13:50:00,7.44,7.47,7.43,7.47,317400.0,5.6311,5.6538,5.6236,5.6538,317400.0
2009-06-01 14:00:00,7.47,7.47,7.42,7.42,586000.0,5.6538,5.6538,5.616,5.616,586000.0
2009-06-01 14:10:00,7.42,7.43,7.4,7.4,377400.0,5.616,5.6236,5.6009,5.6009,377400.0
2009-06-01 14:20:00,7.4,7.43,7.4,7.42,224200.0,5.6009,5.6236,5.6009,5.616,224200.0
2009-06-01 14:30:00,7.42,7.43,7.4,7.43,360000.0,5.616,5.6236,5.6009,5.6236,360000.0
2009-06-01 14:40:00,7.43,7.46,7.42,7.43,552600.0,5.6236,5.6463,5.616,5.6236,552600.0
2009-06-01 14:50:00,7.43,7.45,7.42,7.43,314800.0,5.6236,5.6387,5.616,5.6236,314800.0
2009-06-01 15:00:00,7.44,7.45,7.4,7.41,436600.0,5.6311,5.6387,5.6009,5.6084,436600.0
2009-06-01 15:10:00,7.41,7.43,7.38,7.39,566000.0,5.6084,5.6236,5.5857,5.5933,566000.0
2009-06-01 15:20:00,7.38,7.42,7.37,7.42,677400.0,5.5857,5.616,5.5782,5.616,677400.0
2009-06-01 15:30:00,7.42,7.45,7.41,7.44,960400.0,5.616,5.6387,5.6084,5.6311,960400.0
2009-06-01 15:40:00,7.44,7.46,7.42,7.45,904400.0,5.6311,5.6463,5.616,5.6387,904400.0
2009-06-01 15:50:00,7.45,7.46,7.43,7.46,2797800.0,5.6387,5.6463,5.6236,5.6463,2797800.0
2009-06-02 09:30:00,7.46,7.46,7.37,7.43,1098400.0,5.6463,5.6463,5.5782,5.6236,1098400.0
2009-06-02 09:40:00,7.44,7.44,7.38,7.4,565600.0,5.6311,5.6311,5.5857,5.6009,565600.0
2009-06-02 09:50:00,7.41,7.47,7.38,7.46,1008600.0,5.6084,5.6538,5.5857,5.6463,1008600.0
2009-06-02 10:00:00,7.46,7.54,7.46,7.52,1115800.0,5.6463,5.7068,5.6463,5.6917,1115800.0
2009-06-02 10:10:00,7.52,7.52,7.42,7.44,647400.0,5.6917,5.6917,5.616,5.6311,647400.0
2009-06-02 10:20:00,7.45,7.5,7.41,7.48,374800.0,5.6387,5.6766,5.6084,5.6614,374800.0
2009-06-02 10:30:00,7.48,7.52,7.47,7.51,716800.0,5.6614,5.6917,5.6538,5.6841,716800.0
2009-06-02 10:40:00,7.51,7.51,7.48,7.48,655200.0,5.6841,5.6841,5.6614,5.6614,655200.0
2009-06-02 10:50:00,7.48,7.49,7.44,7.45,736800.0,5.6614,5.669,5.6311,5.6387,736800.0
2009-06-02 11:00:00,7.46,7.47,7.43,7.46,369000.0,5.6463,5.6538,5.6236,5.6463,369000.0
2009-06-02 11:10:00,7.45,7.47,7.43,7.45,244800.0,5.6387,5.6538,5.6236,5.6387,244800.0
2009-06-02 11:20:00,7.45,7.46,7.43,7.44,150200.0,5.6387,5.6463,5.6236,5.6311,150200.0
2009-06-02 11:30:00,7.43,7.44,7.38,7.38,305200.0,5.6236,5.6311,5.5857,5.5857,305200.0
2009-06-02 11:40:00,7.38,7.39,7.37,7.38,153000.0,5.5857,5.5933,5.5782,5.5857,153000.0
2009-06-02 11:50:00,7.38,7.43,7.38,7.42,201000.0,5.5857,5.6236,5.5857,5.616,201000.0
2009-06-02 12:00:00,7.42,7.43,7.41,7.41,327200.0,5.616,5.6236,5.6084,5.6084,327200.0
2009-06-02 12:10:00,7.41,7.41,7.39,7.39,172800.0,5.6084,5.6084,5.5933,5.5933,172800.0
2009-06-02 12:20:00,7.39,7.39,7.35,7.35,344200.0,5.5933,5.5933,5.563,5.563,344200.0
2009-06-02 12:30:00,7.35,7.37,7.34,7.37,310200.0,5.563,5.5782,5.5555,5.5782,310200.0
2009-06-02 12:40:00,7.37,7.38,7.37,7.37,137400.0,5.5782,5.5857,5.5782,5.5782,137400.0
2009-06-02 12:50:00,7.37,7.4,7.36,7.39,362800.0,5.5782,5.6009,5.5706,5.5933,362800.0
2009-06-02 13:00:00,7.39,7.4,7.38,7.39,113200.0,5.5933,5.6009,5.5857,5.5933,113200.0
2009-06-02 13:10:00,7.39,7.39,7.36,7.37,142800.0,5.5933,5.5933,5.5706,5.5782,142800.0
2009-06-02 13:20:00,7.37,7.4,7.37,7.4,271200.0,5.5782,5.6009,5.5782,5.6009,271200.0
2009-06-02 13:30:00,7.4,7.41,7.39,7.4,123200.0,5.6009,5.6084,5.5933,5.6009,123200.0
2009-06-02 13:40:00,7.4,7.42,7.4,7.42,96400.0,5.6009,5.616,5.6009,5.616,96400.0
2009-06-02 13:50:00,7.42,7.42,7.4,7.42,157800.0,5.616,5.616,5.6009,5.616,157800.0
2009-06-02 14:00:00,7.42,7.42,7.39,7.4,212600.0,5.616,5.616,5.5933,5.6009,212600.0
2009-06-02 14:10:00,7.4,7.43,7.4,7.43,152600.0,5.6009,5.6236,5.6009,5.6236,152600.0
2009-06-02 14:20:00,7.43,7.45,7.42,7.44,241000.0,5.6236,5.6387,5.616,5.6311,241000.0
2009-06-02 14:30:00,7.45,7.45,7.41,7.42,208200.0,5.6387,5.6387,5.6084,5.616,208200.0
2009-06-02 14:40:00,7.42,7.45,7.42,7.43,269000.0,5.616,5.6387,5.616,5.6236,269000.0
2009-06-02 14:50:00,7.43,7.43,7.42,7.42,200000.0,5.6236,5.6236,5.616,5.616,200000.0
2009-06-02 15:00:00,7.42,7.45,7.41,7.44,206000.0,5.616,5.6387,5.6084,5.6311,206000.0
2009-06-02 15:10:00,7.45,7.45,7.42,7.43,326000.0,5.6387,5.6387,5.616,5.6236,326000.0
2009-06-02 15:20:00,7.43,7.43,7.41,7.41,447400.0,5.6236,5.6236,5.6084,5.6084,447400.0
2009-06-02 15:30:00,7.42,7.43,7.4,7.43,682800.0,5.616,5.6236,5.6009,5.6236,682800.0
2009-06-02 15:40:00,7.43,7.43,7.39,7.4,750200.0,5.6236,5.6236,5.5933,5.6009,750200.0
2009-06-02 15:50:00,7.4,7.42,7.37,7.41,1293600.0,5.6009,5.616,5.5782,5.6084,1293600.0
2009-06-03 09:30:00,7.35,7.52,7.34,7.51,1739400.0,5.563,5.6917,5.5555,5.6841,1739400.0
2009-06-03 09:40:00,7.51,7.54,7.5,7.54,740600.0,5.6841,5.7068,5.6766,5.7068,740600.0
2009-06-03 09:50:00,7.53,7.6,7.53,7.55,1639800.0,5.6993,5.7522,5.6993,5.7144,1639800.0
2009-06-03 10:00:00,7.55,7.58,7.5,7.56,997400.0,5.7144,5.7371,5.6766,5.722,997400.0
2009-06-03 10:10:00,7.55,7.56,7.53,7.53,540600.0,5.7144,5.722,5.6993,5.6993,540600.0
2009-06-03 10:20:00,7.53,7.56,7.53,7.56,565000.0,5.6993,5.722,5.6993,5.722,565000.0
2009-06-03 10:30:00,7.56,7.56,7.55,7.56,398000.0,5.722,5.722,5.7144,5.722,398000.0
2009-06-03 10:40:00,7.55,7.58,7.54,7.55,531800.0,5.7144,5.7371,5.7068,5.7144,531800.0
2009-06-03 10:50:00,7.55,7.58,7.55,7.56,862400.0,5.7144,5.7371,5.7144,5.722,862400.0
2009-06-03 11:00:00,7.56,7.58,7.56,7.56,484800.0,5.722,5.7371,5.722,5.722,484800.0
2009-06-03 11:10:00,7.56,7.57,7.55,7.57,1014000.0,5.722,5.7295,5.7144,5.7295,1014000.0
2009-06-03 11:20:00,7.57,7.6,7.57,7.6,613800.0,5.7295,5.7522,5.7295,5.7522,613800.0
2009-06-03 11:30:00,7.6,7.6,7.55,7.57,421400.0,5.7522,5.7522,5.7144,5.7295,421400.0
2009-06-03 11:40:00,7.57,7.59,7.55,7.57,480200.0,5.7295,5.7447,5.7144,5.7295,480200.0
2009-06-03 11:50:00,7.56,7.57,7.54,7.55,421200.0,5.722,5.7295,5.7068,5.7144,421200.0
2009-06-03 12:00:00,7.55,7.56,7.54,7.56,499800.0,5.7144,5.722,5.7068,5.722,499800.0
2009-06-03 12:10:00,7.56,7.56,7.55,7.56,206400.0,5.722,5.722,5.7144,5.722,206400.0
2009-06-03 12:20:00,7.56,7.56,7.53,7.54,299400.0,5.722,5.722,5.6993,5.7068,299400.0
2009-06-03 12:30:00,7.53,7.53,7.51,7.51,427400.0,5.6993,5.6993,5.6841,5.6841,427400.0
2009-06-03 12:40:00,7.51,7.52,7.51,7.51,162000.0,5.6841,5.6917,5.6841,5.6841,162000.0
2009-06-03 12:50:00,7.51,7.52,7.51,7.52,383000.0,5.6841,5.6917,5.6841,5.6917,383000.0
2009-06-03 13:00:00,7.52,7.56,7.52,7.56,583600.0,5.6917,5.722,5.6917,5.722,583600.0
2009-06-03 13:10:00,7.56,7.56,7.55,7.55,406000.0,5.722,5.722,5.7144,5.7144,406000.0
2009-06-03 13:20:00,7.56,7.56,7.51,7.52,523200.0,5.722,5.722,5.6841,5.6917,523200.0
2009-06-03 13:30:00,7.52,7.54,7.52,7.54,683600.0,5.6917,5.7068,5.6917,5.7068,683600.0
2009-06-03 13:40:00,7.54,7.56,7.52,7.54,853200.0,5.7068,5.722,5.6917,5.7068,853200.0
2009-06-03 13:50:00,7.54,7.56,7.53,7.55,420400.0,5.7068,5.722,5.6993,5.7144,420400.0
2009-06-03 14:00:00,7.55,7.56,7.54,7.56,270600.0,5.7144,5.722,5.7068,5.722,270600.0
2009-06-03 14:10:00,7.56,7.57,7.55,7.57,286800.0,5.722,5.7295,5.7144,5.7295,286800.0
2009-06-03 14:20:00,7.57,7.58,7.56,7.57,318600.0,5.7295,5.7371,5.722,5.7295,318600.0
2009-06-03 14:30:00,7.57,7.57,7.56,7.56,447200.0,5.7295,5.7295,5.722,5.722,447200.0
2009-06-03 14:40:00,7.56,7.57,7.56,7.57,449400.0,5.722,5.7295,5.722,5.7295,449400.0
2009-06-03 14:50:00,7.57,7.6,7.57,7.58,418200.0,5.7295,5.7522,5.7295,5.7371,418200.0
2009-06-03 15:00:00,7.58,7.59,7.56,7.58,478600.0,5.7371,5.7447,5.722,5.7371,478600.0
2009-06-03 15:10:00,7.57,7.59,7.56,7.58,451000.0,5.7295,5.7447,5.722,5.7371,451000.0
2009-06-03 15:20:00,7.58,7.58,7.55,7.56,441000.0,5.7371,5.7371,5.7144,5.722,441000.0
2009-06-03 15:30:00,7.56,7.59,7.56,7.58,1337600.0,5.722,5.7447,5.722,5.7371,1337600.0
2009-06-03 15:40:00,7.58,7.62,7.58,7.61,1377800.0,5.7371,5.7674,5.7371,5.7598,1377800.0
2009-06-03 15:50:00,7.61,7.64,7.6,7.64,2351400.0,5.7598,5.7825,5.7522,5.7825,2351400.0
2009-06-04 09:30:00,7.64,7.65,7.55,7.57,974600.0,5.7825,5.7901,5.7144,5.7295,974600.0
2009-06-04 09:40:00,7.57,7.59,7.55,7.55,1441600.0,5.7295,5.7447,5.7144,5.7144,1441600.0
2009-06-04 09:50:00,7.55,7.57,7.54,7.57,1442600.0,5.7144,5.7295,5.7068,5.7295,1442600.0
2009-06-04 10:00:00,7.57,7.57,7.53,7.53,2168800.0,5.7295,5.7295,5.6993,5.6993,2168800.0
2009-06-04 10:10:00,7.53,7.58,7.53,7.56,1391600.0,5.6993,5.7371,5.6993,5.722,1391600.0
2009-06-04 10:20:00,7.56,7.66,7.56,7.62,1277800.0,5.722,5.7977,5.722,5.7674,1277800.0
2009-06-04 10:30:00,7.62,7.65,7.6,7.62,683000.0,5.7674,5.7901,5.7522,5.7674,683000.0
2009-06-04 10:40:00,7.63,7.63,7.6,7.6,685400.0,5.7749,5.7749,5.7522,5.7522,685400.0
2009-06-04 10:50:00,7.6,7.68,7.6,7.68,635800.0,5.7522,5.8128,5.7522,5.8128,635800.0
2009-06-04 11:00:00,7.67,7.69,7.64,7.64,719400.0,5.8052,5.8204,5.7825,5.7825,719400.0
2009-06-04 11:10:00,7.65,7.66,7.63,7.65,453200.0,5.7901,5.7977,5.7749,5.7901,453200.0
2009-06-04 11:20:00,7.64,7.65,7.58,7.59,331000.0,5.7825,5.7901,5.7371,5.7447,331000.0
2009-06-04 11:30:00,7.59,7.59,7.56,7.57,417600.0,5.7447,5.7447,5.722,5.7295,417600.0
2009-06-04 11:40:00,7.56,7.57,7.55,7.55,458800.0,5.722,5.7295,5.7144,5.7144,458800.0
2009-06-04 11:50:00,7.55,7.56,7.55,7.55,340200.0,5.7144,5.722,5.7144,5.7144,340200.0
2009-06-04 12:00:00,7.55,7.56,7.55,7.56,252000.0,5.7144,5.722,5.7144,5.722,252000.0
2009-06-04 12:10:00,7.56,7.57,7.55,7.56,149200.0,5.722,5.7295,5.7144,5.722,149200.0
2009-06-04 12:20:00,7.57,7.6,7.56,7.59,330400.0,5.7295,5.7522,5.722,5.7447,330400.0
2009-06-04 12:30:00,7.59,7.6,7.58,7.58,306800.0,5.7447,5.7522,5.7371,5.7371,306800.0
2009-06-04 12:40:00,7.58,7.59,7.58,7.58,333000.0,5.7371,5.7447,5.7371,5.7371,333000.0
2009-06-04 12:50:00,7.58,7.58,7.58,7.58,253000.0,5.7371,5.7371,5.7371,5.7371,253000.0
2009-06-04 13:00:00,7.58,7.58,7.56,7.56,266000.0,5.7371,5.7371,5.722,5.722,266000.0
2009-06-04 13:10:00,7.56,7.58,7.56,7.58,287000.0,5.722,5.7371,5.722,5.7371,287000.0
2009-06-04 13:20:00,7.58,7.58,7.57,7.58,259400.0,5.7371,5.7371,5.7295,5.7371,259400.0
2009-06-04 13:30:00,7.57,7.58,7.57,7.58,280800.0,5.7295,5.7371,5.7295,5.7371,280800.0
2009-06-04 13:40:00,7.58,7.58,7.55,7.56,468600.0,5.7371,5.7371,5.7144,5.722,468600.0
2009-06-04 13:50:00,7.56,7.58,7.55,7.56,218600.0,5.722,5.7371,5.7144,5.722,218600.0
2009-06-04 14:00:00,7.56,7.57,7.55,7.56,359400.0,5.722,5.7295,5.7144,5.722,359400.0
2009-06-04 14:10:00,7.56,7.56,7.54,7.54,353400.0,5.722,5.722,5.7068,5.7068,353400.0
2009-06-04 14:20:00,7.54,7.56,7.52,7.56,883200.0,5.7068,5.722,5.6917,5.722,883200.0
2009-06-04 14:30:00,7.56,7.57,7.55,7.56,562400.0,5.722,5.7295,5.7144,5.722,562400.0
2009-06-04 14:40:00,7.56,7.56,7.55,7.55,444400.0,5.722,5.722,5.7144,5.7144,444400.0
2009-06-04 14:50:00,7.55,7.56,7.55,7.55,559000.0,5.7144,5.722,5.7144,5.7144,559000.0
2009-06-04 15:00:00,7.55,7.56,7.53,7.53,797400.0,5.7144,5.722,5.6993,5.6993,797400.0
2009-06-04 15:10:00,7.53,7.54,7.51,7.54,627200.0,5.6993,5.7068,5.6841,5.7068,627200.0
2009-06-04 15:20:00,7.54,7.56,7.53,7.55,590400.0,5.7068,5.722,5.6993,5.7144,590400.0
2009-06-04 15:30:00,7.55,7.57,7.54,7.56,581800.0,5.7144,5.7295,5.7068,5.722,581800.0
2009-06-04 15:40:00,7.56,7.57,7.54,7.55,1005600.0,5.722,5.7295,5.7068,5.7144,1005600.0
2009-06-04 15:50:00,7.55,7.59,7.55,7.57,2059000.0,5.7144,5.7447,5.7144,5.7295,2059000.0
2009-06-05 09:30:00,7.64,7.7,7.61,7.67,1061400.0,5.7825,5.8279,5.7598,5.8052,1061400.0
2009-06-05 09:40:00,7.67,7.67,7.55,7.57,998400.0,5.8052,5.8052,5.7144,5.7295,998400.0
2009-06-05 09:50:00,7.57,7.62,7.55,7.57,670800.0,5.7295,5.7674,5.7144,5.7295,670800.0
2009-06-05 10:00:00,7.56,7.57,7.51,7.53,1008200.0,5.722,5.7295,5.6841,5.6993,1008200.0
2009-06-05 10:10:00,7.52,7.57,7.52,7.57,547000.0,5.6917,5.7295,5.6917,5.7295,547000.0
2009-06-05 10:20:00,7.57,7.6,7.56,7.56,461200.0,5.7295,5.7522,5.722,5.722,461200.0
2009-06-05 10:30:00,7.56,7.6,7.55,7.6,448400.0,5.722,5.7522,5.7144,5.7522,448400.0
2009-06-05 10:40:00,7.6,7.62,7.56,7.56,507000.0,5.7522,5.7674,5.722,5.722,507000.0
2009-06-05 10:50:00,7.56,7.59,7.55,7.59,456800.0,5.722,5.7447,5.7144,5.7447,456800.0
2009-06-05 11:00:00,7.59,7.66,7.59,7.65,463800.0,5.7447,5.7977,5.7447,5.7901,463800.0
2009-06-05 11:10:00,7.65,7.66,7.63,7.64,244400.0,5.7901,5.7977,5.7749,5.7825,244400.0
2009-06-05 11:20:00,7.64,7.67,7.63,7.63,183400.0,5.7825,5.8052,5.7749,5.7749,183400.0
2009-06-05 11:30:00,7.63,7.63,7.6,7.6,428000.0,5.7749,5.7749,5.7522,5.7522,428000.0
2009-06-05 11:40:00,7.6,7.62,7.57,7.6,378000.0,5.7522,5.7674,5.7295,5.7522,378000.0
2009-06-05 11:50:00,7.6,7.62,7.57,7.6,202000.0,5.7522,5.7674,5.7295,5.7522,202000.0
2009-06-05 12:00:00,7.61,7.62,7.6,7.62,104000.0,5.7598,5.7674,5.7522,5.7674,104000.0
2009-06-05 12:10:00,7.62,7.62,7.59,7.61,327200.0,5.7674,5.7674,5.7447,5.7598,327200.0
2009-06-05 12:20:00,7.61,7.65,7.6,7.65,442600.0,5.7598,5.7901,5.7522,5.7901,442600.0
2009-06-05 12:30:00,7.65,7.66,7.65,7.66,101400.0,5.7901,5.7977,5.7901,5.7977,101400.0
2009-06-05 12:40:00,7.66,7.66,7.65,7.66,92000.0,5.7977,5.7977,5.7901,5.7977,92000.0
2009-06-05 12:50:00,7.66,7.66,7.64,7.65,161200.0,5.7977,5.7977,5.7825,5.7901,161200.0
2009-06-05 13:00:00,7.65,7.65,7.63,7.63,101800.0,5.7901,5.7901,5.7749,5.7749,101800.0
2009-06-05 13:10:00,7.63,7.63,7.61,7.61,205400.0,5.7749,5.7749,5.7598,5.7598,205400.0
2009-06-05 13:20:00,7.61,7.61,7.57,7.57,283000.0,5.7598,5.7598,5.7295,5.7295,283000.0
2009-06-05 13:30:00,7.57,7.58,7.57,7.57,52000.0,5.7295,5.7371,5.7295,5.7295,52000.0
2009-06-05 13:40:00,7.57,7.59,7.57,7.58,255400.0,5.7295,5.7447,5.7295,5.7371,255400.0
2009-06-05 13:50:00,7.57,7.58,7.55,7.56,274200.0,5.7295,5.7371,5.7144,5.722,274200.0
2009-06-05 14:00:00,7.56,7.56,7.55,7.56,405000.0,5.722,5.722,5.7144,5.722,405000.0
2009-06-05 14:10:00,7.56,7.56,7.54,7.54,183200.0,5.722,5.722,5.7068,5.7068,183200.0
2009-06-05 14:20:00,7.54,7.55,7.53,7.55,343600.0,5.7068,5.7144,5.6993,5.7144,343600.0
2009-06-05 14:30:00,7.55,7.56,7.53,7.55,372200.0,5.7144,5.722,5.6993,5.7144,372200.0
2009-06-05 14:40:00,7.55,7.56,7.54,7.55,174400.0,5.7144,5.722,5.7068,5.7144,174400.0
2009-06-05 14:50:00,7.55,7.56,7.55,7.55,160600.0,5.7144,5.722,5.7144,5.7144,160600.0
2009-06-05 15:00:00,7.55,7.59,7.53,7.56,452800.0,5.7144,5.7447,5.6993,5.722,452800.0
2009-06-05 15:10:00,7.56,7.57,7.56,7.57,279200.0,5.722,5.7295,5.722,5.7295,279200.0
2009-06-05 15:20:00,7.57,7.58,7.55,7.56,389000.0,5.7295,5.7371,5.7144,5.722,389000.0
2009-06-05 15:30:00,7.55,7.59,7.55,7.59,447200.0,5.7144,5.7447,5.7144,5.7447,447200.0
2009-06-05 15:40:00,7.58,7.6,7.55,7.55,807400.0,5.7371,5.7522,5.7144,5.7144,807400.0
2009-06-05 15:50:00,7.55,7.58,7.55,7.55,1344400.0,5.7144,5.7371,5.7144,5.7144,1344400.0
2009-06-08 09:30:00,7.35,7.56,7.33,7.45,2049800.0,5.563,5.722,5.5479,5.6387,2049800.0
2009-06-08 09:40:00,7.44,7.46,7.41,7.43,1566400.0,5.6311,5.6463,5.6084,5.6236,1566400.0
2009-06-08 09:50:00,7.43,7.45,7.4,7.42,1589800.0,5.6236,5.6387,5.6009,5.616,1589800.0
2009-06-08 10:00:00,7.42,7.47,7.4,7.47,1293800.0,5.616,5.6538,5.6009,5.6538,1293800.0
2009-06-08 10:10:00,7.47,7.48,7.43,7.43,720600.0,5.6538,5.6614,5.6236,5.6236,720600.0
2009-06-08 10:20:00,7.43,7.44,7.4,7.4,935400.0,5.6236,5.6311,5.6009,5.6009,935400.0
2009-06-08 10:30:00,7.4,7.45,7.4,7.45,932000.0,5.6009,5.6387,5.6009,5.6387,932000.0
2009-06-08 10:40:00,7.45,7.47,7.43,7.43,1005400.0,5.6387,5.6538,5.6236,5.6236,1005400.0
2009-06-08 10:50:00,7.43,7.44,7.42,7.43,688000.0,5.6236,5.6311,5.616,5.6236,688000.0
2009-06-08 11:00:00,7.43,7.44,7.41,7.41,197200.0,5.6236,5.6311,5.6084,5.6084,197200.0
2009-06-08 11:10:00,7.41,7.44,7.4,7.43,274400.0,5.6084,5.6311,5.6009,5.6236,274400.0
2009-06-08 11:20:00,7.44,7.44,7.4,7.4,304000.0,5.6311,5.6311,5.6009,5.6009,304000.0
2009-06-08 11:30:00,7.4,7.41,7.39,7.4,538400.0,5.6009,5.6084,5.5933,5.6009,538400.0
2009-06-08 11:40:00,7.4,7.42,7.4,7.41,334200.0,5.6009,5.616,5.6009,5.6084,334200.0
2009-06-08 11:50:00,7.41,7.42,7.4,7.42,137600.0,5.6084,5.616,5.6009,5.616,137600.0
2009-06-08 12:00:00,7.42,7.43,7.39,7.39,349000.0,5.616,5.6236,5.5933,5.5933,349000.0
2009-06-08 12:10:00,7.4,7.4,7.37,7.38,207000.0,5.6009,5.6009,5.5782,5.5857,207000.0
2009-06-08 12:20:00,7.38,7.4,7.38,7.4,306000.0,5.5857,5.6009,5.5857,5.6009,306000.0
2009-06-08 12:30:00,7.4,7.43,7.4,7.42,305400.0,5.6009,5.6236,5.6009,5.616,305400.0
2009-06-08 12:40:00,7.42,7.42,7.4,7.4,240600.0,5.616,5.616,5.6009,5.6009,240600.0
2009-06-08 12:50:00,7.4,7.41,7.4,7.4,337000.0,5.6009,5.6084,5.6009,5.6009,337000.0
2009-06-08 13:00:00,7.4,7.4,7.38,7.38,404600.0,5.6009,5.6009,5.5857,5.5857,404600.0
2009-06-08 13:10:00,7.38,7.39,7.38,7.39,393200.0,5.5857,5.5933,5.5857,5.5933,393200.0
2009-06-08 13:20:00,7.38,7.39,7.37,7.38,170000.0,5.5857,5.5933,5.5782,5.5857,170000.0
2009-06-08 13:30:00,7.38,7.39,7.38,7.38,64800.0,5.5857,5.5933,5.5857,5.5857,64800.0
2009-06-08 13:40:00,7.39,7.42,7.38,7.41,261400.0,5.5933,5.616,5.5857,5.6084,261400.0
2009-06-08 13:50:00,7.42,7.42,7.4,7.4,201600.0,5.616,5.616,5.6009,5.6009,201600.0
2009-06-08 14:00:00,7.4,7.41,7.37,7.37,375400.0,5.6009,5.6084,5.5782,5.5782,375400.0
2009-06-08 14:10:00,7.37,7.38,7.37,7.38,175400.0,5.5782,5.5857,5.5782,5.5857,175400.0
2009-06-08 14:20:00,7.37,7.4,7.36,7.4,410200.0,5.5782,5.6009,5.5706,5.6009,410200.0
2009-06-08 14:30:00,7.4,7.42,7.37,7.39,406000.0,5.6009,5.616,5.5782,5.5933,406000.0
2009-06-08 14:40:00,7.39,7.39,7.36,7.39,310400.0,5.5933,5.5933,5.5706,5.5933,310400.0
2009-06-08 14:50:00,7.4,7.41,7.39,7.41,218800.0,5.6009,5.6084,5.5933,5.6084,218800.0
2009-06-08 15:00:00,7.41,7.43,7.4,7.42,263800.0,5.6084,5.6236,5.6009,5.616,263800.0
2009-06-08 15:10:00,7.42,7.46,7.41,7.46,481600.0,5.616,5.6463,5.6084,5.6463,481600.0
2009-06-08 15:20:00,7.46,7.5,7.46,7.49,787200.0,5.6463,5.6766,5.6463,5.669,787200.0
2009-06-08 15:30:00,7.49,7.53,7.48,7.48,994000.0,5.669,5.6993,5.6614,5.6614,994000.0
2009-06-08 15:40:00,7.49,7.49,7.47,7.48,569400.0,5.669,5.669,5.6538,5.6614,569400.0
2009-06-08 15:50:00,7.48,7.5,7.47,7.49,1579800.0,5.6614,5.6766,5.6538,5.669,1579800.0
2009-06-09 09:30:00,7.39,7.67,7.39,7.61,1094200.0,5.5933,5.8052,5.5933,5.7598,1094200.0
2009-06-09 09:40:00,7.6,7.64,7.57,7.58,921000.0,5.7522,5.7825,5.7295,5.7371,921000.0
2009-06-09 09:50:00,7.58,7.59,7.53,7.56,868000.0,5.7371,5.7447,5.6993,5.722,868000.0
2009-06-09 10:00:00,7.56,7.59,7.53,7.57,795400.0,5.722,5.7447,5.6993,5.7295,795400.0
2009-06-09 10:10:00,7.56,7.6,7.56,7.57,542800.0,5.722,5.7522,5.722,5.7295,542800.0
2009-06-09 10:20:00,7.57,7.58,7.56,7.56,301000.0,5.7295,5.7371,5.722,5.722,301000.0
2009-06-09 10:30:00,7.56,7.59,7.56,7.59,283600.0,5.722,5.7447,5.722,5.7447,283600.0
2009-06-09 10:40:00,7.59,7.62,7.57,7.58,544800.0,5.7447,5.7674,5.7295,5.7371,544800.0
2009-06-09 10:50:00,7.58,7.59,7.56,7.59,342000.0,5.7371,5.7447,5.722,5.7447,342000.0
2009-06-09 11:00:00,7.58,7.62,7.56,7.61,243600.0,5.7371,5.7674,5.722,5.7598,243600.0
2009-06-09 11:10:00,7.61,7.62,7.6,7.62,364000.0,5.7598,5.7674,5.7522,5.7674,364000.0
2009-06-09 11:20:00,7.62,7.67,7.62,7.66,1892600.0,5.7674,5.8052,5.7674,5.7977,1892600.0
2009-06-09 11:30:00,7.66,7.67,7.65,7.65,272000.0,5.7977,5.8052,5.7901,5.7901,272000.0
2009-06-09 11:40:00,7.65,7.65,7.61,7.61,333600.0,5.7901,5.7901,5.7598,5.7598,333600.0
2009-06-09 11:50:00,7.61,7.61,7.59,7.59,249600.0,5.7598,5.7598,5.7447,5.7447,249600.0
2009-06-09 12:00:00,7.59,7.6,7.58,7.59,335000.0,5.7447,5.7522,5.7371,5.7447,335000.0
2009-06-09 12:10:00,7.59,7.59,7.57,7.57,297000.0,5.7447,5.7447,5.7295,5.7295,297000.0
2009-06-09 12:20:00,7.58,7.6,7.58,7.6,641600.0,5.7371,5.7522,5.7371,5.7522,641600.0
2009-06-09 12:30:00,7.6,7.62,7.6,7.6,315600.0,5.7522,5.7674,5.7522,5.7522,315600.0
2009-06-09 12:40:00,7.6,7.61,7.57,7.59,347400.0,5.7522,5.7598,5.7295,5.7447,347400.0
2009-06-09 12:50:00,7.59,7.59,7.58,7.59,187600.0,5.7447,5.7447,5.7371,5.7447,187600.0
2009-06-09 13:00:00,7.59,7.61,7.59,7.6,395000.0,5.7447,5.7598,5.7447,5.7522,395000.0
2009-06-09 13:10:00,7.6,7.6,7.58,7.6,270600.0,5.7522,5.7522,5.7371,5.7522,270600.0
2009-06-09 13:20:00,7.6,7.62,7.59,7.61,415600.0,5.7522,5.7674,5.7447,5.7598,415600.0
2009-06-09 13:30:00,7.62,7.62,7.59,7.61,275800.0,5.7674,5.7674,5.7447,5.7598,275800.0
2009-06-09 13:40:00,7.61,7.61,7.59,7.59,250000.0,5.7598,5.7598,5.7447,5.7447,250000.0
2009-06-09 13:50:00,7.59,7.63,7.59,7.63,180800.0,5.7447,5.7749,5.7447,5.7749,180800.0
2009-06-09 14:00:00,7.63,7.63,7.61,7.62,231200.0,5.7749,5.7749,5.7598,5.7674,231200.0
2009-06-09 14:10:00,7.61,7.64,7.61,7.64,259600.0,5.7598,5.7825,5.7598,5.7825,259600.0
2009-06-09 14:20:00,7.64,7.64,7.62,7.63,261200.0,5.7825,5.7825,5.7674,5.7749,261200.0
2009-06-09 14:30:00,7.63,7.65,7.62,7.63,321400.0,5.7749,5.7901,5.7674,5.7749,321400.0
2009-06-09 14:40:00,7.63,7.64,7.61,7.62,380800.0,5.7749,5.7825,5.7598,5.7674,380800.0
2009-06-09 14:50:00,7.62,7.63,7.6,7.62,309200.0,5.7674,5.7749,5.7522,5.7674,309200.0
2009-06-09 15:00:00,7.62,7.63,7.59,7.6,369600.0,5.7674,5.7749,5.7447,5.7522,369600.0
2009-06-09 15:10:00,7.6,7.6,7.57,7.6,449800.0,5.7522,5.7522,5.7295,5.7522,449800.0
2009-06-09 15:20:00,7.6,7.61,7.59,7.61,236200.0,5.7522,5.7598,5.7447,5.7598,236200.0
2009-06-09 15:30:00,7.61,7.62,7.59,7.61,439600.0,5.7598,5.7674,5.7447,5.7598,439600.0
2009-06-09 15:40:00,7.61,7.62,7.58,7.6,474400.0,5.7598,5.7674,5.7371,5.7522,474400.0
2009-06-09 15:50:00,7.61,7.63,7.58,7.6,1335400.0,5.7598,5.7749,5.7371,5.7522,1335400.0
2009-06-10 09:30:00,7.59,7.7,7.59,7.63,1010800.0,5.7447,5.8279,5.7447,5.7749,1010800.0
2009-06-10 09:40:00,7.63,7.63,7.5,7.51,1855200.0,5.7749,5.7749,5.6766,5.6841,1855200.0
2009-06-10 09:50:00,7.51,7.53,7.5,7.53,957200.0,5.6841,5.6993,5.6766,5.6993,957200.0
2009-06-10 10:00:00,7.53,7.53,7.47,7.49,1372600.0,5.6993,5.6993,5.6538,5.669,1372600.0
2009-06-10 10:10:00,7.49,7.49,7.43,7.46,912800.0,5.669,5.669,5.6236,5.6463,912800.0
2009-06-10 10:20:00,7.45,7.51,7.45,7.5,871600.0,5.6387,5.6841,5.6387,5.6766,871600.0
2009-06-10 10:30:00,7.5,7.5,7.48,7.48,472600.0,5.6766,5.6766,5.6614,5.6614,472600.0
2009-06-10 10:40:00,7.48,7.49,7.45,7.45,523800.0,5.6614,5.669,5.6387,5.6387,523800.0
2009-06-10 10:50:00,7.45,7.48,7.45,7.48,415200.0,5.6387,5.6614,5.6387,5.6614,415200.0
2009-06-10 11:00:00,7.48,7.48,7.43,7.44,622200.0,5.6614,5.6614,5.6236,5.6311,622200.0
2009-06-10 11:10:00,7.44,7.47,7.43,7.46,1239200.0,5.6311,5.6538,5.6236,5.6463,1239200.0
2009-06-10 11:20:00,7.47,7.49,7.46,7.48,889400.0,5.6538,5.669,5.6463,5.6614,889400.0
2009-06-10 11:30:00,7.49,7.52,7.48,7.5,721600.0,5.669,5.6917,5.6614,5.6766,721600.0
2009-06-10 11:40:00,7.5,7.5,7.47,7.47,698200.0,5.6766,5.6766,5.6538,5.6538,698200.0
2009-06-10 11:50:00,7.47,7.47,7.46,7.46,225000.0,5.6538,5.6538,5.6463,5.6463,225000.0
2009-06-10 12:00:00,7.46,7.49,7.46,7.47,297800.0,5.6463,5.669,5.6463,5.6538,297800.0
2009-06-10 12:10:00,7.47,7.48,7.45,7.47,299000.0,5.6538,5.6614,5.6387,5.6538,299000.0
2009-06-10 12:20:00,7.47,7.47,7.43,7.45,205800.0,5.6538,5.6538,5.6236,5.6387,205800.0
2009-06-10 12:30:00,7.45,7.45,7.42,7.45,217200.0,5.6387,5.6387,5.616,5.6387,217200.0
2009-06-10 12:40:00,7.44,7.45,7.43,7.45,300200.0,5.6311,5.6387,5.6236,5.6387,300200.0
2009-06-10 12:50:00,7.45,7.46,7.45,7.46,135600.0,5.6387,5.6463,5.6387,5.6463,135600.0
2009-06-10 13:00:00,7.46,7.46,7.39,7.4,388400.0,5.6463,5.6463,5.5933,5.6009,388400.0
2009-06-10 13:10:00,7.4,7.41,7.38,7.38,156000.0,5.6009,5.6084,5.5857,5.5857,156000.0
2009-06-10 13:20:00,7.39,7.4,7.37,7.38,331400.0,5.5933,5.6009,5.5782,5.5857,331400.0
2009-06-10 13:30:00,7.39,7.39,7.35,7.35,616800.0,5.5933,5.5933,5.563,5.563,616800.0
2009-06-10 13:40:00,7.36,7.36,7.32,7.33,324000.0,5.5706,5.5706,5.5403,5.5479,324000.0
2009-06-10 13:50:00,7.33,7.38,7.32,7.37,303200.0,5.5479,5.5857,5.5403,5.5782,303200.0
2009-06-10 14:00:00,7.37,7.37,7.33,7.35,299600.0,5.5782,5.5782,5.5479,5.563,299600.0
2009-06-10 14:10:00,7.35,7.39,7.35,7.37,326400.0,5.563,5.5933,5.563,5.5782,326400.0
2009-06-10 14:20:00,7.37,7.4,7.36,7.39,701000.0,5.5782,5.6009,5.5706,5.5933,701000.0
2009-06-10 14:30:00,7.38,7.43,7.37,7.41,268800.0,5.5857,5.6236,5.5782,5.6084,268800.0
2009-06-10 14:40:00,7.41,7.42,7.4,7.42,145600.0,5.6084,5.616,5.6009,5.616,145600.0
2009-06-10 14:50:00,7.42,7.46,7.41,7.42,432400.0,5.616,5.6463,5.6084,5.616,432400.0
2009-06-10 15:00:00,7.42,7.43,7.39,7.4,416000.0,5.616,5.6236,5.5933,5.6009,416000.0
2009-06-10 15:10:00,7.39,7.41,7.37,7.39,406200.0,5.5933,5.6084,5.5782,5.5933,406200.0
2009-06-10 15:20:00,7.39,7.41,7.38,7.39,520200.0,5.5933,5.6084,5.5857,5.5933,520200.0
2009-06-10 15:30:00,7.39,7.45,7.38,7.43,743600.0,5.5933,5.6387,5.5857,5.6236,743600.0
2009-06-10 15:40:00,7.43,7.45,7.42,7.43,743400.0,5.6236,5.6387,5.616,5.6236,743400.0
2009-06-10 15:50:00,7.43,7.46,7.42,7.45,1497400.0,5.6236,5.6463,5.616,5.6387,1497400.0
2009-06-11 09:30:00,7.42,7.51,7.4,7.45,1477200.0,5.616,5.6841,5.6009,5.6387,1477200.0
2009-06-11 09:40:00,7.45,7.52,7.41,7.47,1696600.0,5.6387,5.6917,5.6084,5.6538,1696600.0
2009-06-11 09:50:00,7.47,7.47,7.37,7.39,1360600.0,5.6538,5.6538,5.5782,5.5933,1360600.0
2009-06-11 10:00:00,7.39,7.4,7.37,7.39,837400.0,5.5933,5.6009,5.5782,5.5933,837400.0
2009-06-11 10:10:00,7.39,7.43,7.39,7.43,673000.0,5.5933,5.6236,5.5933,5.6236,673000.0
2009-06-11 10:20:00,7.43,7.44,7.41,7.41,398800.0,5.6236,5.6311,5.6084,5.6084,398800.0
2009-06-11 10:30:00,7.41,7.41,7.36,7.37,394200.0,5.6084,5.6084,5.5706,5.5782,394200.0
2009-06-11 10:40:00,7.37,7.38,7.36,7.37,419400.0,5.5782,5.5857,5.5706,5.5782,419400.0
2009-06-11 10:50:00,7.38,7.38,7.35,7.35,345400.0,5.5857,5.5857,5.563,5.563,345400.0
2009-06-11 11:00:00,7.36,7.36,7.31,7.31,614400.0,5.5706,5.5706,5.5327,5.5327,614400.0
2009-06-11 11:10:00,7.31,7.34,7.3,7.34,557000.0,5.5327,5.5555,5.5252,5.5555,557000.0
2009-06-11 11:20:00,7.34,7.34,7.32,7.33,371200.0,5.5555,5.5555,5.5403,5.5479,371200.0
2009-06-11 11:30:00,7.33,7.33,7.26,7.26,903400.0,5.5479,5.5479,5.4949,5.4949,903400.0
2009-06-11 11:40:00,7.26,7.27,7.22,7.22,954400.0,5.4949,5.5025,5.4646,5.4646,954400.0
2009-06-11 11:50:00,7.22,7.24,7.21,7.21,536400.0,5.4646,5.4798,5.4571,5.4571,536400.0
2009-06-11 12:00:00,7.22,7.23,7.2,7.22,597400.0,5.4646,5.4722,5.4495,5.4646,597400.0
2009-06-11 12:10:00,7.22,7.23,7.21,7.22,318200.0,5.4646,5.4722,5.4571,5.4646,318200.0
2009-06-11 12:20:00,7.22,7.25,7.21,7.23,373000.0,5.4646,5.4873,5.4571,5.4722,373000.0
2009-06-11 12:30:00,7.22,7.26,7.22,7.26,421400.0,5.4646,5.4949,5.4646,5.4949,421400.0
2009-06-11 12:40:00,7.26,7.27,7.25,7.27,353800.0,5.4949,5.5025,5.4873,5.5025,353800.0
2009-06-11 12:50:00,7.27,7.28,7.26,7.27,418600.0,5.5025,5.51,5.4949,5.5025,418600.0
2009-06-11 13:00:00,7.27,7.3,7.25,7.26,393800.0,5.5025,5.5252,5.4873,5.4949,393800.0
2009-06-11 13:10:00,7.26,7.27,7.25,7.27,309800.0,5.4949,5.5025,5.4873,5.5025,309800.0
2009-06-11 13:20:00,7.27,7.28,7.26,7.28,475600.0,5.5025,5.51,5.4949,5.51,475600.0
2009-06-11 13:30:00,7.28,7.29,7.27,7.29,467600.0,5.51,5.5176,5.5025,5.5176,467600.0
2009-06-11 13:40:00,7.28,7.29,7.26,7.27,524400.0,5.51,5.5176,5.4949,5.5025,524400.0
2009-06-11 13:50:00,7.27,7.27,7.24,7.25,656800.0,5.5025,5.5025,5.4798,5.4873,656800.0
2009-06-11 14:00:00,7.24,7.25,7.2,7.21,792800.0,5.4798,5.4873,5.4495,5.4571,792800.0
2009-06-11 14:10:00,7.2,7.21,7.18,7.21,1105200.0,5.4495,5.4571,5.4344,5.4571,1105200.0
2009-06-11 14:20:00,7.21,7.21,7.18,7.18,417000.0,5.4571,5.4571,5.4344,5.4344,417000.0
2009-06-11 14:30:00,7.18,7.18,7.15,7.16,648600.0,5.4344,5.4344,5.4116,5.4192,648600.0
2009-06-11 14:40:00,7.16,7.2,7.15,7.19,642200.0,5.4192,5.4495,5.4116,5.4419,642200.0
2009-06-11 14:50:00,7.19,7.2,7.17,7.18,1149600.0,5.4419,5.4495,5.4268,5.4344,1149600.0
2009-06-11 15:00:00,7.17,7.19,7.16,7.16,798600.0,5.4268,5.4419,5.4192,5.4192,798600.0
2009-06-11 15:10:00,7.16,7.17,7.15,7.15,571600.0,5.4192,5.4268,5.4116,5.4116,571600.0
2009-06-11 15:20:00,7.15,7.18,7.15,7.16,717600.0,5.4116,5.4344,5.4116,5.4192,717600.0
2009-06-11 15:30:00,7.16,7.16,7.13,7.15,1100000.0,5.4192,5.4192,5.3965,5.4116,1100000.0
2009-06-11 15:40:00,7.14,7.16,7.13,7.15,711200.0,5.4041,5.4192,5.3965,5.4116,711200.0
2009-06-11 15:50:00,7.16,7.18,7.11,7.13,2330200.0,5.4192,5.4344,5.3814,5.3965,2330200.0
2009-06-12 09:30:00,7.1,7.21,7.06,7.16,1223000.0,5.3738,5.4571,5.3435,5.4192,1223000.0
2009-06-12 09:40:00,7.16,7.16,7.09,7.12,1364200.0,5.4192,5.4192,5.3662,5.3889,1364200.0
2009-06-12 09:50:00,7.12,7.12,7.03,7.08,1278400.0,5.3889,5.3889,5.3208,5.3587,1278400.0
2009-06-12 10:00:00,7.08,7.08,7.01,7.05,872000.0,5.3587,5.3587,5.3057,5.336,872000.0
2009-06-12 10:10:00,7.05,7.14,7.05,7.14,688000.0,5.336,5.4041,5.336,5.4041,688000.0
2009-06-12 10:20:00,7.14,7.15,7.11,7.11,562000.0,5.4041,5.4116,5.3814,5.3814,562000.0
2009-06-12 10:30:00,7.11,7.16,7.09,7.16,520600.0,5.3814,5.4192,5.3662,5.4192,520600.0
2009-06-12 10:40:00,7.16,7.18,7.15,7.16,901400.0,5.4192,5.4344,5.4116,5.4192,901400.0
2009-06-12 10:50:00,7.16,7.18,7.16,7.17,413400.0,5.4192,5.4344,5.4192,5.4268,413400.0
2009-06-12 11:00:00,7.17,7.17,7.13,7.14,302800.0,5.4268,5.4268,5.3965,5.4041,302800.0
2009-06-12 11:10:00,7.14,7.16,7.14,7.15,350800.0,5.4041,5.4192,5.4041,5.4116,350800.0
2009-06-12 11:20:00,7.15,7.15,7.14,7.14,264400.0,5.4116,5.4116,5.4041,5.4041,264400.0
2009-06-12 11:30:00,7.14,7.14,7.13,7.14,163400.0,5.4041,5.4041,5.3965,5.4041,163400.0
2009-06-12 11:40:00,7.14,7.15,7.12,7.13,225000.0,5.4041,5.4116,5.3889,5.3965,225000.0
2009-06-12 11:50:00,7.13,7.14,7.11,7.11,194200.0,5.3965,5.4041,5.3814,5.3814,194200.0
2009-06-12 12:00:00,7.12,7.12,7.1,7.11,260600.0,5.3889,5.3889,5.3738,5.3814,260600.0
2009-06-12 12:10:00,7.11,7.13,7.1,7.1,1408600.0,5.3814,5.3965,5.3738,5.3738,1408600.0
2009-06-12 12:20:00,7.1,7.1,7.1,7.1,181400.0,5.3738,5.3738,5.3738,5.3738,181400.0
2009-06-12 12:30:00,7.1,7.13,7.1,7.12,190000.0,5.3738,5.3965,5.3738,5.3889,190000.0
2009-06-12 12:40:00,7.12,7.14,7.11,7.12,194400.0,5.3889,5.4041,5.3814,5.3889,194400.0
2009-06-12 12:50:00,7.12,7.14,7.11,7.14,217600.0,5.3889,5.4041,5.3814,5.4041,217600.0
2009-06-12 13:00:00,7.14,7.15,7.13,7.13,220200.0,5.4041,5.4116,5.3965,5.3965,220200.0
2009-06-12 13:10:00,7.13,7.16,7.13,7.15,209000.0,5.3965,5.4192,5.3965,5.4116,209000.0
2009-06-12 13:20:00,7.15,7.17,7.15,7.16,190000.0,5.4116,5.4268,5.4116,5.4192,190000.0
2009-06-12 13:30:00,7.16,7.16,7.15,7.16,161600.0,5.4192,5.4192,5.4116,5.4192,161600.0
2009-06-12 13:40:00,7.16,7.18,7.16,7.18,229200.0,5.4192,5.4344,5.4192,5.4344,229200.0
2009-06-12 13:50:00,7.18,7.18,7.17,7.17,169800.0,5.4344,5.4344,5.4268,5.4268,169800.0
2009-06-12 14:00:00,7.17,7.18,7.17,7.18,214800.0,5.4268,5.4344,5.4268,5.4344,214800.0
2009-06-12 14:10:00,7.18,7.2,7.18,7.2,223000.0,5.4344,5.4495,5.4344,5.4495,223000.0
2009-06-12 14:20:00,7.2,7.22,7.2,7.21,415200.0,5.4495,5.4646,5.4495,5.4571,415200.0
2009-06-12 14:30:00,7.21,7.23,7.21,7.23,383200.0,5.4571,5.4722,5.4571,5.4722,383200.0
2009-06-12 14:40:00,7.22,7.28,7.22,7.25,973200.0,5.4646,5.51,5.4646,5.4873,973200.0
2009-06-12 14:50:00,7.25,7.26,7.24,7.25,522200.0,5.4873,5.4949,5.4798,5.4873,522200.0
2009-06-12 15:00:00,7.25,7.26,7.24,7.25,698600.0,5.4873,5.4949,5.4798,5.4873,698600.0
2009-06-12 15:10:00,7.25,7.26,7.24,7.25,466400.0,5.4873,5.4949,5.4798,5.4873,466400.0
2009-06-12 15:20:00,7.25,7.26,7.25,7.25,656000.0,5.4873,5.4949,5.4873,5.4873,656000.0
2009-06-12 15:30:00,7.25,7.26,7.23,7.23,1060400.0,5.4873,5.4949,5.4722,5.4722,1060400.0
2009-06-12 15:40:00,7.23,7.25,7.23,7.24,437600.0,5.4722,5.4873,5.4722,5.4798,437600.0
2009-06-12 15:50:00,7.24,7.28,7.24,7.28,1613000.0,5.4798,5.51,5.4798,5.51,1613000.0
2009-06-15 09:30:00,7.21,7.22,7.09,7.11,819600.0,5.4571,5.4646,5.3662,5.3814,819600.0
2009-06-15 09:40:00,7.1,7.11,6.99,7.01,1475800.0,5.3738,5.3814,5.2905,5.3057,1475800.0
2009-06-15 09:50:00,7.01,7.03,6.98,7.0,734400.0,5.3057,5.3208,5.283,5.2981,734400.0
2009-06-15 10:00:00,7.0,7.02,6.99,7.02,445400.0,5.2981,5.3133,5.2905,5.3133,445400.0
2009-06-15 10:10:00,7.01,7.04,7.01,7.03,448600.0,5.3057,5.3284,5.3057,5.3208,448600.0
2009-06-15 10:20:00,7.02,7.05,7.02,7.03,311600.0,5.3133,5.336,5.3133,5.3208,311600.0
2009-06-15 10:30:00,7.04,7.04,6.96,6.97,480800.0,5.3284,5.3284,5.2678,5.2754,480800.0
2009-06-15 10:40:00,6.96,7.01,6.96,7.01,565000.0,5.2678,5.3057,5.2678,5.3057,565000.0
2009-06-15 10:50:00,7.01,7.06,7.01,7.05,675600.0,5.3057,5.3435,5.3057,5.336,675600.0
2009-06-15 11:00:00,7.05,7.05,7.02,7.03,394400.0,5.336,5.336,5.3133,5.3208,394400.0
2009-06-15 11:10:00,7.03,7.04,7.01,7.01,662600.0,5.3208,5.3284,5.3057,5.3057,662600.0
2009-06-15 11:20:00,7.01,7.03,7.0,7.01,246200.0,5.3057,5.3208,5.2981,5.3057,246200.0
2009-06-15 11:30:00,7.01,7.06,7.01,7.06,597600.0,5.3057,5.3435,5.3057,5.3435,597600.0
2009-06-15 11:40:00,7.06,7.07,7.05,7.06,900600.0,5.3435,5.3511,5.336,5.3435,900600.0
2009-06-15 11:50:00,7.06,7.07,7.03,7.03,438000.0,5.3435,5.3511,5.3208,5.3208,438000.0
2009-06-15 12:00:00,7.03,7.03,7.02,7.02,248400.0,5.3208,5.3208,5.3133,5.3133,248400.0
2009-06-15 12:10:00,7.03,7.03,7.01,7.01,179200.0,5.3208,5.3208,5.3057,5.3057,179200.0
2009-06-15 12:20:00,7.01,7.04,7.01,7.01,377200.0,5.3057,5.3284,5.3057,5.3057,377200.0
2009-06-15 12:30:00,7.01,7.05,7.01,7.05,287400.0,5.3057,5.336,5.3057,5.336,287400.0
2009-06-15 12:40:00,7.04,7.06,7.04,7.04,133200.0,5.3284,5.3435,5.3284,5.3284,133200.0
2009-06-15 12:50:00,7.04,7.06,7.03,7.05,171200.0,5.3284,5.3435,5.3208,5.336,171200.0
2009-06-15 13:00:00,7.05,7.05,7.02,7.03,229600.0,5.336,5.336,5.3133,5.3208,229600.0
2009-06-15 13:10:00,7.03,7.05,7.02,7.02,141000.0,5.3208,5.336,5.3133,5.3133,141000.0
2009-06-15 13:20:00,7.02,7.02,7.01,7.01,71400.0,5.3133,5.3133,5.3057,5.3057,71400.0
2009-06-15 13:30:00,7.01,7.01,6.97,6.98,267400.0,5.3057,5.3057,5.2754,5.283,267400.0
2009-06-15 13:40:00,6.98,7.0,6.97,7.0,316000.0,5.283,5.2981,5.2754,5.2981,316000.0
2009-06-15 13:50:00,7.0,7.01,6.98,6.99,136000.0,5.2981,5.3057,5.283,5.2905,136000.0
2009-06-15 14:00:00,6.99,7.01,6.98,7.0,136000.0,5.2905,5.3057,5.283,5.2981,136000.0
2009-06-15 14:10:00,7.0,7.02,7.0,7.01,259000.0,5.2981,5.3133,5.2981,5.3057,259000.0
2009-06-15 14:20:00,7.01,7.03,7.01,7.02,127200.0,5.3057,5.3208,5.3057,5.3133,127200.0
2009-06-15 14:30:00,7.02,7.02,7.0,7.01,157400.0,5.3133,5.3133,5.2981,5.3057,157400.0
2009-06-15 14:40:00,7.01,7.01,6.98,7.0,189200.0,5.3057,5.3057,5.283,5.2981,189200.0
2009-06-15 14:50:00,7.0,7.0,6.98,7.0,159000.0,5.2981,5.2981,5.283,5.2981,159000.0
2009-06-15 15:00:00,7.0,7.01,6.99,7.01,292400.0,5.2981,5.3057,5.2905,5.3057,292400.0
2009-06-15 15:10:00,7.01,7.03,7.01,7.02,313400.0,5.3057,5.3208,5.3057,5.3133,313400.0
2009-06-15 15:20:00,7.02,7.04,7.02,7.03,414400.0,5.3133,5.3284,5.3133,5.3208,414400.0
2009-06-15 15:30:00,7.03,7.06,7.03,7.06,431000.0,5.3208,5.3435,5.3208,5.3435,431000.0
2009-06-15 15:40:00,7.06,7.07,7.04,7.06,476800.0,5.3435,5.3511,5.3284,5.3435,476800.0
2009-06-15 15:50:00,7.06,7.06,7.03,7.06,1238400.0,5.3435,5.3435,5.3208,5.3435,1238400.0
2009-06-16 09:30:00,7.07,7.13,7.05,7.1,783000.0,5.3511,5.3965,5.336,5.3738,783000.0
2009-06-16 09:40:00,7.09,7.13,7.08,7.09,420800.0,5.3662,5.3965,5.3587,5.3662,420800.0
2009-06-16 09:50:00,7.09,7.1,7.03,7.05,776000.0,5.3662,5.3738,5.3208,5.336,776000.0
2009-06-16 10:00:00,7.06,7.11,7.04,7.08,559400.0,5.3435,5.3814,5.3284,5.3587,559400.0
2009-06-16 10:10:00,7.09,7.1,7.05,7.06,618800.0,5.3662,5.3738,5.336,5.3435,618800.0
2009-06-16 10:20:00,7.06,7.1,7.06,7.09,633200.0,5.3435,5.3738,5.3435,5.3662,633200.0
2009-06-16 10:30:00,7.1,7.11,7.07,7.1,406200.0,5.3738,5.3814,5.3511,5.3738,406200.0
2009-06-16 10:40:00,7.1,7.12,7.09,7.11,379000.0,5.3738,5.3889,5.3662,5.3814,379000.0
2009-06-16 10:50:00,7.11,7.11,7.1,7.11,176000.0,5.3814,5.3814,5.3738,5.3814,176000.0
2009-06-16 11:00:00,7.11,7.13,7.11,7.12,428400.0,5.3814,5.3965,5.3814,5.3889,428400.0
2009-06-16 11:10:00,7.12,7.13,7.11,7.11,174400.0,5.3889,5.3965,5.3814,5.3814,174400.0
2009-06-16 11:20:00,7.12,7.12,7.09,7.1,213800.0,5.3889,5.3889,5.3662,5.3738,213800.0
2009-06-16 11:30:00,7.1,7.1,7.08,7.1,517800.0,5.3738,5.3738,5.3587,5.3738,517800.0
2009-06-16 11:40:00,7.1,7.1,7.06,7.07,489200.0,5.3738,5.3738,5.3435,5.3511,489200.0
2009-06-16 11:50:00,7.07,7.08,7.06,7.06,203600.0,5.3511,5.3587,5.3435,5.3435,203600.0
2009-06-16 12:00:00,7.06,7.06,7.03,7.04,264600.0,5.3435,5.3435,5.3208,5.3284,264600.0
2009-06-16 12:10:00,7.04,7.07,7.04,7.05,454600.0,5.3284,5.3511,5.3284,5.336,454600.0
2009-06-16 12:20:00,7.04,7.06,7.02,7.05,389000.0,5.3284,5.3435,5.3133,5.336,389000.0
2009-06-16 12:30:00,7.05,7.06,7.01,7.01,300400.0,5.336,5.3435,5.3057,5.3057,300400.0
2009-06-16 12:40:00,7.01,7.02,6.98,6.98,546600.0,5.3057,5.3133,5.283,5.283,546600.0
2009-06-16 12:50:00,6.98,6.99,6.95,6.97,676000.0,5.283,5.2905,5.2603,5.2754,676000.0
2009-06-16 13:00:00,6.97,6.97,6.94,6.96,339600.0,5.2754,5.2754,5.2527,5.2678,339600.0
2009-06-16 13:10:00,6.95,6.96,6.95,6.96,395200.0,5.2603,5.2678,5.2603,5.2678,395200.0
2009-06-16 13:20:00,6.95,6.98,6.95,6.98,394800.0,5.2603,5.283,5.2603,5.283,394800.0
2009-06-16 13:30:00,6.98,6.99,6.98,6.99,169200.0,5.283,5.2905,5.283,5.2905,169200.0
2009-06-16 13:40:00,6.99,7.02,6.99,7.01,267800.0,5.2905,5.3133,5.2905,5.3057,267800.0
2009-06-16 13:50:00,7.01,7.01,6.99,7.0,179800.0,5.3057,5.3057,5.2905,5.2981,179800.0
2009-06-16 14:00:00,7.0,7.0,6.97,6.98,367400.0,5.2981,5.2981,5.2754,5.283,367400.0
2009-06-16 14:10:00,6.98,7.01,6.98,7.0,297200.0,5.283,5.3057,5.283,5.2981,297200.0
2009-06-16 14:20:00,7.0,7.01,6.96,6.97,238000.0,5.2981,5.3057,5.2678,5.2754,238000.0
2009-06-16 14:30:00,6.96,7.0,6.96,7.0,341200.0,5.2678,5.2981,5.2678,5.2981,341200.0
2009-06-16 14:40:00,7.0,7.0,6.99,6.99,367800.0,5.2981,5.2981,5.2905,5.2905,367800.0
2009-06-16 14:50:00,6.99,7.0,6.97,7.0,246000.0,5.2905,5.2981,5.2754,5.2981,246000.0
2009-06-16 15:00:00,7.0,7.01,6.99,7.0,325600.0,5.2981,5.3057,5.2905,5.2981,325600.0
2009-06-16 15:10:00,6.99,7.02,6.99,7.02,370000.0,5.2905,5.3133,5.2905,5.3133,370000.0
2009-06-16 15:20:00,7.02,7.02,7.0,7.02,357200.0,5.3133,5.3133,5.2981,5.3133,357200.0
2009-06-16 15:30:00,7.01,7.04,7.01,7.04,446400.0,5.3057,5.3284,5.3057,5.3284,446400.0
2009-06-16 15:40:00,7.04,7.06,7.03,7.04,896400.0,5.3284,5.3435,5.3208,5.3284,896400.0
2009-06-16 15:50:00,7.03,7.04,6.99,7.0,1744800.0,5.3208,5.3284,5.2905,5.2981,1744800.0
2009-06-17 09:30:00,6.97,7.01,6.95,7.0,1298200.0,5.2754,5.3057,5.2603,5.2981,1298200.0
2009-06-17 09:40:00,7.0,7.0,6.94,6.94,1010200.0,5.2981,5.2981,5.2527,5.2527,1010200.0
2009-06-17 09:50:00,6.95,6.98,6.94,6.95,1108400.0,5.2603,5.283,5.2527,5.2603,1108400.0
2009-06-17 10:00:00,6.95,7.06,6.95,7.02,1060000.0,5.2603,5.3435,5.2603,5.3133,1060000.0
2009-06-17 10:10:00,7.02,7.03,6.97,6.97,789200.0,5.3133,5.3208,5.2754,5.2754,789200.0
2009-06-17 10:20:00,6.97,7.01,6.95,7.0,1120800.0,5.2754,5.3057,5.2603,5.2981,1120800.0
2009-06-17 10:30:00,7.0,7.01,6.96,6.98,688600.0,5.2981,5.3057,5.2678,5.283,688600.0
2009-06-17 10:40:00,6.98,7.0,6.97,7.0,252800.0,5.283,5.2981,5.2754,5.2981,252800.0
2009-06-17 10:50:00,7.0,7.04,6.99,7.02,778400.0,5.2981,5.3284,5.2905,5.3133,778400.0
2009-06-17 11:00:00,7.01,7.09,7.01,7.08,527800.0,5.3057,5.3662,5.3057,5.3587,527800.0
2009-06-17 11:10:00,7.09,7.15,7.06,7.15,954000.0,5.3662,5.4116,5.3435,5.4116,954000.0
2009-06-17 11:20:00,7.15,7.15,7.1,7.13,1027600.0,5.4116,5.4116,5.3738,5.3965,1027600.0
2009-06-17 11:30:00,7.13,7.17,7.13,7.15,643000.0,5.3965,5.4268,5.3965,5.4116,643000.0
2009-06-17 11:40:00,7.15,7.16,7.13,7.13,279200.0,5.4116,5.4192,5.3965,5.3965,279200.0
2009-06-17 11:50:00,7.13,7.14,7.11,7.14,1245400.0,5.3965,5.4041,5.3814,5.4041,1245400.0
2009-06-17 12:00:00,7.14,7.18,7.14,7.18,405600.0,5.4041,5.4344,5.4041,5.4344,405600.0
2009-06-17 12:10:00,7.18,7.18,7.14,7.15,201200.0,5.4344,5.4344,5.4041,5.4116,201200.0
2009-06-17 12:20:00,7.15,7.2,7.15,7.18,483400.0,5.4116,5.4495,5.4116,5.4344,483400.0
2009-06-17 12:30:00,7.18,7.2,7.17,7.2,546400.0,5.4344,5.4495,5.4268,5.4495,546400.0
2009-06-17 12:40:00,7.2,7.22,7.19,7.2,701800.0,5.4495,5.4646,5.4419,5.4495,701800.0
2009-06-17 12:50:00,7.21,7.22,7.19,7.21,580400.0,5.4571,5.4646,5.4419,5.4571,580400.0
2009-06-17 13:00:00,7.22,7.25,7.21,7.25,472200.0,5.4646,5.4873,5.4571,5.4873,472200.0
2009-06-17 13:10:00,7.25,7.26,7.24,7.25,1452200.0,5.4873,5.4949,5.4798,5.4873,1452200.0
2009-06-17 13:20:00,7.25,7.28,7.25,7.27,862600.0,5.4873,5.51,5.4873,5.5025,862600.0
2009-06-17 13:30:00,7.28,7.28,7.26,7.28,747200.0,5.51,5.51,5.4949,5.51,747200.0
2009-06-17 13:40:00,7.28,7.31,7.27,7.3,749600.0,5.51,5.5327,5.5025,5.5252,749600.0
2009-06-17 13:50:00,7.3,7.3,7.28,7.28,522400.0,5.5252,5.5252,5.51,5.51,522400.0
2009-06-17 14:00:00,7.28,7.3,7.25,7.25,436600.0,5.51,5.5252,5.4873,5.4873,436600.0
2009-06-17 14:10:00,7.25,7.27,7.24,7.25,652800.0,5.4873,5.5025,5.4798,5.4873,652800.0
2009-06-17 14:20:00,7.24,7.26,7.22,7.26,731400.0,5.4798,5.4949,5.4646,5.4949,731400.0
2009-06-17 14:30:00,7.26,7.26,7.22,7.22,212600.0,5.4949,5.4949,5.4646,5.4646,212600.0
2009-06-17 14:40:00,7.22,7.22,7.2,7.22,462400.0,5.4646,5.4646,5.4495,5.4646,462400.0
2009-06-17 14:50:00,7.21,7.22,7.2,7.21,307600.0,5.4571,5.4646,5.4495,5.4571,307600.0
2009-06-17 15:00:00,7.21,7.23,7.18,7.2,401600.0,5.4571,5.4722,5.4344,5.4495,401600.0
2009-06-17 15:10:00,7.2,7.21,7.18,7.2,316200.0,5.4495,5.4571,5.4344,5.4495,316200.0
2009-06-17 15:20:00,7.2,7.21,7.16,7.17,533000.0,5.4495,5.4571,5.4192,5.4268,533000.0
2009-06-17 15:30:00,7.16,7.17,7.13,7.13,991800.0,5.4192,5.4268,5.3965,5.3965,991800.0
2009-06-17 15:40:00,7.13,7.17,7.12,7.17,879600.0,5.3965,5.4268,5.3889,5.4268,879600.0
2009-06-17 15:50:00,7.17,7.18,7.12,7.15,2244200.0,5.4268,5.4344,5.3889,5.4116,2244200.0
2009-06-18 09:30:00,7.12,7.18,7.07,7.08,609200.0,5.3889,5.4344,5.3511,5.3587,609200.0
2009-06-18 09:40:00,7.07,7.11,7.06,7.09,485400.0,5.3511,5.3814,5.3435,5.3662,485400.0
2009-06-18 09:50:00,7.09,7.26,7.09,7.24,956800.0,5.3662,5.4949,5.3662,5.4798,956800.0
2009-06-18 10:00:00,7.24,7.27,7.2,7.21,704600.0,5.4798,5.5025,5.4495,5.4571,704600.0
2009-06-18 10:10:00,7.21,7.25,7.18,7.18,373200.0,5.4571,5.4873,5.4344,5.4344,373200.0
2009-06-18 10:20:00,7.18,7.24,7.15,7.16,305600.0,5.4344,5.4798,5.4116,5.4192,305600.0
2009-06-18 10:30:00,7.16,7.2,7.14,7.18,1434200.0,5.4192,5.4495,5.4041,5.4344,1434200.0
2009-06-18 10:40:00,7.18,7.18,7.16,7.16,226600.0,5.4344,5.4344,5.4192,5.4192,226600.0
2009-06-18 10:50:00,7.16,7.17,7.13,7.14,598000.0,5.4192,5.4268,5.3965,5.4041,598000.0
2009-06-18 11:00:00,7.14,7.15,7.13,7.14,116200.0,5.4041,5.4116,5.3965,5.4041,116200.0
2009-06-18 11:10:00,7.13,7.16,7.12,7.15,708600.0,5.3965,5.4192,5.3889,5.4116,708600.0
2009-06-18 11:20:00,7.15,7.17,7.13,7.13,936000.0,5.4116,5.4268,5.3965,5.3965,936000.0
2009-06-18 11:30:00,7.13,7.13,7.1,7.11,599400.0,5.3965,5.3965,5.3738,5.3814,599400.0
2009-06-18 11:40:00,7.11,7.11,7.08,7.08,397600.0,5.3814,5.3814,5.3587,5.3587,397600.0
2009-06-18 11:50:00,7.09,7.12,7.08,7.12,159200.0,5.3662,5.3889,5.3587,5.3889,159200.0
2009-06-18 12:00:00,7.12,7.13,7.12,7.13,62000.0,5.3889,5.3965,5.3889,5.3965,62000.0
2009-06-18 12:10:00,7.12,7.14,7.12,7.14,150600.0,5.3889,5.4041,5.3889,5.4041,150600.0
2009-06-18 12:20:00,7.14,7.14,7.12,7.12,146600.0,5.4041,5.4041,5.3889,5.3889,146600.0
2009-06-18 12:30:00,7.12,7.13,7.11,7.11,125000.0,5.3889,5.3965,5.3814,5.3814,125000.0
2009-06-18 12:40:00,7.12,7.13,7.1,7.13,301000.0,5.3889,5.3965,5.3738,5.3965,301000.0
2009-06-18 12:50:00,7.13,7.15,7.13,7.14,152400.0,5.3965,5.4116,5.3965,5.4041,152400.0
2009-06-18 13:00:00,7.15,7.17,7.14,7.17,256800.0,5.4116,5.4268,5.4041,5.4268,256800.0
2009-06-18 13:10:00,7.17,7.17,7.12,7.13,259800.0,5.4268,5.4268,5.3889,5.3965,259800.0
2009-06-18 13:20:00,7.13,7.14,7.12,7.14,89800.0,5.3965,5.4041,5.3889,5.4041,89800.0
2009-06-18 13:30:00,7.14,7.14,7.12,7.12,207200.0,5.4041,5.4041,5.3889,5.3889,207200.0
2009-06-18 13:40:00,7.13,7.14,7.12,7.14,129400.0,5.3965,5.4041,5.3889,5.4041,129400.0
2009-06-18 13:50:00,7.14,7.14,7.12,7.12,131400.0,5.4041,5.4041,5.3889,5.3889,131400.0
2009-06-18 14:00:00,7.12,7.14,7.11,7.12,194800.0,5.3889,5.4041,5.3814,5.3889,194800.0
2009-06-18 14:10:00,7.13,7.13,7.1,7.1,388600.0,5.3965,5.3965,5.3738,5.3738,388600.0
2009-06-18 14:20:00,7.11,7.11,7.08,7.09,337400.0,5.3814,5.3814,5.3587,5.3662,337400.0
2009-06-18 14:30:00,7.1,7.1,7.08,7.09,175000.0,5.3738,5.3738,5.3587,5.3662,175000.0
2009-06-18 14:40:00,7.08,7.11,7.08,7.1,207400.0,5.3587,5.3814,5.3587,5.3738,207400.0
2009-06-18 14:50:00,7.11,7.12,7.1,7.11,175000.0,5.3814,5.3889,5.3738,5.3814,175000.0
2009-06-18 15:00:00,7.12,7.12,7.1,7.12,213000.0,5.3889,5.3889,5.3738,5.3889,213000.0
2009-06-18 15:10:00,7.12,7.13,7.1,7.11,285800.0,5.3889,5.3965,5.3738,5.3814,285800.0
2009-06-18 15:20:00,7.11,7.12,7.08,7.08,530400.0,5.3814,5.3889,5.3587,5.3587,530400.0
2009-06-18 15:30:00,7.09,7.11,7.07,7.07,512800.0,5.3662,5.3814,5.3511,5.3511,512800.0
2009-06-18 15:40:00,7.08,7.09,7.06,7.08,410400.0,5.3587,5.3662,5.3435,5.3587,410400.0
2009-06-18 15:50:00,7.08,7.08,7.05,7.06,1717200.0,5.3587,5.3587,5.336,5.3435,1717200.0
2009-06-19 09:30:00,7.05,7.26,7.04,7.25,5808200.0,5.336,5.4949,5.3284,5.4873,5808200.0
2009-06-19 09:40:00,7.25,7.28,7.23,7.26,957800.0,5.4873,5.51,5.4722,5.4949,957800.0
2009-06-19 09:50:00,7.26,7.28,7.25,7.27,816000.0,5.4949,5.51,5.4873,5.5025,816000.0
2009-06-19 10:00:00,7.26,7.26,7.22,7.22,332600.0,5.4949,5.4949,5.4646,5.4646,332600.0
2009-06-19 10:10:00,7.23,7.24,7.2,7.22,483400.0,5.4722,5.4798,5.4495,5.4646,483400.0
2009-06-19 10:20:00,7.22,7.25,7.21,7.24,297600.0,5.4646,5.4873,5.4571,5.4798,297600.0
2009-06-19 10:30:00,7.24,7.26,7.23,7.24,1227600.0,5.4798,5.4949,5.4722,5.4798,1227600.0
2009-06-19 10:40:00,7.24,7.25,7.22,7.23,658400.0,5.4798,5.4873,5.4646,5.4722,658400.0
2009-06-19 10:50:00,7.23,7.25,7.22,7.24,352600.0,5.4722,5.4873,5.4646,5.4798,352600.0
2009-06-19 11:00:00,7.24,7.26,7.24,7.25,1123600.0,5.4798,5.4949,5.4798,5.4873,1123600.0
2009-06-19 11:10:00,7.25,7.26,7.25,7.26,457600.0,5.4873,5.4949,5.4873,5.4949,457600.0
2009-06-19 11:20:00,7.26,7.28,7.25,7.26,201400.0,5.4949,5.51,5.4873,5.4949,201400.0
2009-06-19 11:30:00,7.25,7.26,7.24,7.24,184200.0,5.4873,5.4949,5.4798,5.4798,184200.0
2009-06-19 11:40:00,7.25,7.26,7.22,7.22,287800.0,5.4873,5.4949,5.4646,5.4646,287800.0
2009-06-19 11:50:00,7.22,7.23,7.22,7.23,68200.0,5.4646,5.4722,5.4646,5.4722,68200.0
2009-06-19 12:00:00,7.22,7.23,7.19,7.19,214400.0,5.4646,5.4722,5.4419,5.4419,214400.0
2009-06-19 12:10:00,7.19,7.2,7.16,7.17,391200.0,5.4419,5.4495,5.4192,5.4268,391200.0
2009-06-19 12:20:00,7.17,7.17,7.12,7.13,397800.0,5.4268,5.4268,5.3889,5.3965,397800.0
2009-06-19 12:30:00,7.13,7.13,7.1,7.11,718800.0,5.3965,5.3965,5.3738,5.3814,718800.0
2009-06-19 12:40:00,7.11,7.11,7.11,7.11,232600.0,5.3814,5.3814,5.3814,5.3814,232600.0
2009-06-19 12:50:00,7.11,7.11,7.09,7.09,310200.0,5.3814,5.3814,5.3662,5.3662,310200.0
2009-06-19 13:00:00,7.09,7.09,7.08,7.09,208200.0,5.3662,5.3662,5.3587,5.3662,208200.0
2009-06-19 13:10:00,7.08,7.1,7.08,7.09,259200.0,5.3587,5.3738,5.3587,5.3662,259200.0
2009-06-19 13:20:00,7.09,7.1,7.07,7.09,380400.0,5.3662,5.3738,5.3511,5.3662,380400.0
2009-06-19 13:30:00,7.09,7.13,7.08,7.11,198600.0,5.3662,5.3965,5.3587,5.3814,198600.0
2009-06-19 13:40:00,7.12,7.12,7.1,7.11,121000.0,5.3889,5.3889,5.3738,5.3814,121000.0
2009-06-19 13:50:00,7.1,7.12,7.1,7.1,152000.0,5.3738,5.3889,5.3738,5.3738,152000.0
2009-06-19 14:00:00,7.1,7.11,7.08,7.08,377000.0,5.3738,5.3814,5.3587,5.3587,377000.0
2009-06-19 14:10:00,7.08,7.08,7.04,7.05,492200.0,5.3587,5.3587,5.3284,5.336,492200.0
2009-06-19 14:20:00,7.05,7.07,7.04,7.07,302000.0,5.336,5.3511,5.3284,5.3511,302000.0
2009-06-19 14:30:00,7.07,7.11,7.06,7.11,341200.0,5.3511,5.3814,5.3435,5.3814,341200.0
2009-06-19 14:40:00,7.11,7.12,7.1,7.12,162800.0,5.3814,5.3889,5.3738,5.3889,162800.0
2009-06-19 14:50:00,7.11,7.12,7.11,7.12,180400.0,5.3814,5.3889,5.3814,5.3889,180400.0
2009-06-19 15:00:00,7.11,7.14,7.1,7.11,286400.0,5.3814,5.4041,5.3738,5.3814,286400.0
2009-06-19 15:10:00,7.11,7.15,7.11,7.14,376800.0,5.3814,5.4116,5.3814,5.4041,376800.0
2009-06-19 15:20:00,7.14,7.16,7.13,7.15,342400.0,5.4041,5.4192,5.3965,5.4116,342400.0
2009-06-19 15:30:00,7.15,7.16,7.12,7.13,944000.0,5.4116,5.4192,5.3889,5.3965,944000.0
2009-06-19 15:40:00,7.13,7.14,7.1,7.14,1257000.0,5.3965,5.4041,5.3738,5.4041,1257000.0
2009-06-19 15:50:00,7.13,7.14,7.12,7.12,1787800.0,5.3965,5.4041,5.3889,5.3889,1787800.0
2009-06-22 09:30:00,7.0,7.05,6.91,6.91,1143600.0,5.2981,5.336,5.23,5.23,1143600.0
2009-06-22 09:40:00,6.91,6.95,6.87,6.93,693400.0,5.23,5.2603,5.1997,5.2451,693400.0
2009-06-22 09:50:00,6.93,6.96,6.86,6.86,1185400.0,5.2451,5.2678,5.1922,5.1922,1185400.0
2009-06-22 10:00:00,6.87,6.94,6.85,6.93,923800.0,5.1997,5.2527,5.1846,5.2451,923800.0
2009-06-22 10:10:00,6.93,6.97,6.91,6.91,849400.0,5.2451,5.2754,5.23,5.23,849400.0
2009-06-22 10:20:00,6.91,6.93,6.91,6.92,786000.0,5.23,5.2451,5.23,5.2376,786000.0
2009-06-22 10:30:00,6.92,6.93,6.89,6.9,262400.0,5.2376,5.2451,5.2149,5.2224,262400.0
2009-06-22 10:40:00,6.9,6.9,6.87,6.88,267000.0,5.2224,5.2224,5.1997,5.2073,267000.0
2009-06-22 10:50:00,6.88,6.89,6.86,6.87,276600.0,5.2073,5.2149,5.1922,5.1997,276600.0
2009-06-22 11:00:00,6.87,6.87,6.84,6.86,279600.0,5.1997,5.1997,5.177,5.1922,279600.0
2009-06-22 11:10:00,6.86,6.91,6.86,6.91,182400.0,5.1922,5.23,5.1922,5.23,182400.0
2009-06-22 11:20:00,6.91,6.92,6.9,6.9,247600.0,5.23,5.2376,5.2224,5.2224,247600.0
2009-06-22 11:30:00,6.9,6.91,6.87,6.87,310200.0,5.2224,5.23,5.1997,5.1997,310200.0
2009-06-22 11:40:00,6.87,6.89,6.87,6.87,308800.0,5.1997,5.2149,5.1997,5.1997,308800.0
2009-06-22 11:50:00,6.87,6.89,6.85,6.88,197800.0,5.1997,5.2149,5.1846,5.2073,197800.0
2009-06-22 12:00:00,6.89,6.89,6.86,6.88,412000.0,5.2149,5.2149,5.1922,5.2073,412000.0
2009-06-22 12:10:00,6.88,6.9,6.87,6.9,196600.0,5.2073,5.2224,5.1997,5.2224,196600.0
2009-06-22 12:20:00,6.9,6.9,6.86,6.88,571400.0,5.2224,5.2224,5.1922,5.2073,571400.0
2009-06-22 12:30:00,6.88,6.88,6.86,6.87,358000.0,5.2073,5.2073,5.1922,5.1997,358000.0
2009-06-22 12:40:00,6.87,6.88,6.86,6.86,170200.0,5.1997,5.2073,5.1922,5.1922,170200.0
2009-06-22 12:50:00,6.86,6.87,6.85,6.87,259000.0,5.1922,5.1997,5.1846,5.1997,259000.0
2009-06-22 13:00:00,6.87,6.87,6.85,6.85,121000.0,5.1997,5.1997,5.1846,5.1846,121000.0
2009-06-22 13:10:00,6.85,6.85,6.8,6.8,524800.0,5.1846,5.1846,5.1467,5.1467,524800.0
2009-06-22 13:20:00,6.8,6.8,6.77,6.78,471800.0,5.1467,5.1467,5.124,5.1316,471800.0
2009-06-22 13:30:00,6.78,6.81,6.78,6.8,273400.0,5.1316,5.1543,5.1316,5.1467,273400.0
2009-06-22 13:40:00,6.81,6.84,6.8,6.84,245600.0,5.1543,5.177,5.1467,5.177,245600.0
2009-06-22 13:50:00,6.84,6.85,6.83,6.85,374800.0,5.177,5.1846,5.1694,5.1846,374800.0
2009-06-22 14:00:00,6.85,6.86,6.84,6.86,338800.0,5.1846,5.1922,5.177,5.1922,338800.0
2009-06-22 14:10:00,6.85,6.87,6.85,6.86,192000.0,5.1846,5.1997,5.1846,5.1922,192000.0
2009-06-22 14:20:00,6.87,6.88,6.85,6.86,1412400.0,5.1997,5.2073,5.1846,5.1922,1412400.0
2009-06-22 14:30:00,6.86,6.9,6.85,6.89,578600.0,5.1922,5.2224,5.1846,5.2149,578600.0
2009-06-22 14:40:00,6.9,6.9,6.88,6.89,429800.0,5.2224,5.2224,5.2073,5.2149,429800.0
2009-06-22 14:50:00,6.89,6.9,6.89,6.9,154800.0,5.2149,5.2224,5.2149,5.2224,154800.0
2009-06-22 15:00:00,6.9,6.92,6.89,6.89,467800.0,5.2224,5.2376,5.2149,5.2149,467800.0
2009-06-22 15:10:00,6.89,6.92,6.88,6.91,335800.0,5.2149,5.2376,5.2073,5.23,335800.0
2009-06-22 15:20:00,6.91,6.91,6.9,6.9,217200.0,5.23,5.23,5.2224,5.2224,217200.0
2009-06-22 15:30:00,6.91,6.93,6.9,6.93,1056000.0,5.23,5.2451,5.2224,5.2451,1056000.0
2009-06-22 15:40:00,6.93,6.93,6.88,6.89,446000.0,5.2451,5.2451,5.2073,5.2149,446000.0
2009-06-22 15:50:00,6.88,6.89,6.86,6.86,1438000.0,5.2073,5.2149,5.1922,5.1922,1438000.0
2009-06-23 09:30:00,6.95,7.19,6.9,7.12,2772800.0,5.2603,5.4419,5.2224,5.3889,2772800.0
2009-06-23 09:40:00,7.12,7.12,7.01,7.07,2139600.0,5.3889,5.3889,5.3057,5.3511,2139600.0
2009-06-23 09:50:00,7.07,7.13,7.07,7.12,1041200.0,5.3511,5.3965,5.3511,5.3889,1041200.0
2009-06-23 10:00:00,7.12,7.17,7.06,7.12,1777200.0,5.3889,5.4268,5.3435,5.3889,1777200.0
2009-06-23 10:10:00,7.12,7.12,7.06,7.1,1076600.0,5.3889,5.3889,5.3435,5.3738,1076600.0
2009-06-23 10:20:00,7.1,7.12,7.05,7.07,572200.0,5.3738,5.3889,5.336,5.3511,572200.0
2009-06-23 10:30:00,7.06,7.09,7.06,7.07,495000.0,5.3435,5.3662,5.3435,5.3511,495000.0
2009-06-23 10:40:00,7.07,7.08,7.02,7.05,563600.0,5.3511,5.3587,5.3133,5.336,563600.0
2009-06-23 10:50:00,7.05,7.08,7.04,7.07,319200.0,5.336,5.3587,5.3284,5.3511,319200.0
2009-06-23 11:00:00,7.07,7.08,7.05,7.05,491000.0,5.3511,5.3587,5.336,5.336,491000.0
2009-06-23 11:10:00,7.05,7.07,7.04,7.07,240200.0,5.336,5.3511,5.3284,5.3511,240200.0
2009-06-23 11:20:00,7.07,7.08,7.06,7.08,168600.0,5.3511,5.3587,5.3435,5.3587,168600.0
2009-06-23 11:30:00,7.08,7.09,7.08,7.09,131600.0,5.3587,5.3662,5.3587,5.3662,131600.0
2009-06-23 11:40:00,7.09,7.1,7.07,7.09,843800.0,5.3662,5.3738,5.3511,5.3662,843800.0
2009-06-23 11:50:00,7.09,7.12,7.09,7.11,949600.0,5.3662,5.3889,5.3662,5.3814,949600.0
2009-06-23 12:00:00,7.12,7.14,7.11,7.12,1055400.0,5.3889,5.4041,5.3814,5.3889,1055400.0
2009-06-23 12:10:00,7.12,7.14,7.12,7.13,939800.0,5.3889,5.4041,5.3889,5.3965,939800.0
2009-06-23 12:20:00,7.13,7.16,7.13,7.14,704200.0,5.3965,5.4192,5.3965,5.4041,704200.0
2009-06-23 12:30:00,7.14,7.18,7.14,7.16,703200.0,5.4041,5.4344,5.4041,5.4192,703200.0
2009-06-23 12:40:00,7.16,7.17,7.14,7.17,351200.0,5.4192,5.4268,5.4041,5.4268,351200.0
2009-06-23 12:50:00,7.17,7.17,7.13,7.13,555400.0,5.4268,5.4268,5.3965,5.3965,555400.0
2009-06-23 13:00:00,7.13,7.17,7.09,7.17,789200.0,5.3965,5.4268,5.3662,5.4268,789200.0
2009-06-23 13:10:00,7.17,7.18,7.16,7.17,347400.0,5.4268,5.4344,5.4192,5.4268,347400.0
2009-06-23 13:20:00,7.18,7.18,7.15,7.15,252000.0,5.4344,5.4344,5.4116,5.4116,252000.0
2009-06-23 13:30:00,7.16,7.16,7.09,7.15,320600.0,5.4192,5.4192,5.3662,5.4116,320600.0
2009-06-23 13:40:00,7.15,7.15,7.14,7.14,725800.0,5.4116,5.4116,5.4041,5.4041,725800.0
2009-06-23 13:50:00,7.14,7.15,7.12,7.12,439000.0,5.4041,5.4116,5.3889,5.3889,439000.0
2009-06-23 14:00:00,7.12,7.15,7.12,7.15,189400.0,5.3889,5.4116,5.3889,5.4116,189400.0
2009-06-23 14:10:00,7.15,7.17,7.15,7.16,210200.0,5.4116,5.4268,5.4116,5.4192,210200.0
2009-06-23 14:20:00,7.16,7.17,7.15,7.15,303000.0,5.4192,5.4268,5.4116,5.4116,303000.0
2009-06-23 14:30:00,7.15,7.16,7.12,7.12,496800.0,5.4116,5.4192,5.3889,5.3889,496800.0
2009-06-23 14:40:00,7.12,7.14,7.1,7.11,648600.0,5.3889,5.4041,5.3738,5.3814,648600.0
2009-06-23 14:50:00,7.11,7.13,7.1,7.11,565800.0,5.3814,5.3965,5.3738,5.3814,565800.0
2009-06-23 15:00:00,7.11,7.11,7.08,7.08,636200.0,5.3814,5.3814,5.3587,5.3587,636200.0
2009-06-23 15:10:00,7.08,7.11,7.08,7.1,758800.0,5.3587,5.3814,5.3587,5.3738,758800.0
2009-06-23 15:20:00,7.1,7.12,7.09,7.11,831800.0,5.3738,5.3889,5.3662,5.3814,831800.0
2009-06-23 15:30:00,7.11,7.15,7.09,7.12,1735400.0,5.3814,5.4116,5.3662,5.3889,1735400.0
2009-06-23 15:40:00,7.12,7.14,7.11,7.12,726400.0,5.3889,5.4041,5.3814,5.3889,726400.0
2009-06-23 15:50:00,7.12,7.13,7.08,7.08,1864000.0,5.3889,5.3965,5.3587,5.3587,1864000.0
2009-06-24 09:30:00,7.13,7.25,7.13,7.23,1331000.0,5.3965,5.4873,5.3965,5.4722,1331000.0
2009-06-24 09:40:00,7.23,7.25,7.18,7.18,533400.0,5.4722,5.4873,5.4344,5.4344,533400.0
2009-06-24 09:50:00,7.18,7.2,7.16,7.19,553000.0,5.4344,5.4495,5.4192,5.4419,553000.0
2009-06-24 10:00:00,7.19,7.2,7.15,7.2,799800.0,5.4419,5.4495,5.4116,5.4495,799800.0
2009-06-24 10:10:00,7.2,7.24,7.2,7.24,583200.0,5.4495,5.4798,5.4495,5.4798,583200.0
2009-06-24 10:20:00,7.24,7.25,7.23,7.24,542800.0,5.4798,5.4873,5.4722,5.4798,542800.0
2009-06-24 10:30:00,7.24,7.25,7.21,7.22,241600.0,5.4798,5.4873,5.4571,5.4646,241600.0
2009-06-24 10:40:00,7.22,7.25,7.2,7.25,729000.0,5.4646,5.4873,5.4495,5.4873,729000.0
2009-06-24 10:50:00,7.25,7.28,7.25,7.28,761000.0,5.4873,5.51,5.4873,5.51,761000.0
2009-06-24 11:00:00,7.28,7.28,7.26,7.27,609800.0,5.51,5.51,5.4949,5.5025,609800.0
2009-06-24 11:10:00,7.27,7.27,7.24,7.25,239800.0,5.5025,5.5025,5.4798,5.4873,239800.0
2009-06-24 11:20:00,7.25,7.27,7.24,7.24,357800.0,5.4873,5.5025,5.4798,5.4798,357800.0
2009-06-24 11:30:00,7.24,7.24,7.22,7.23,176000.0,5.4798,5.4798,5.4646,5.4722,176000.0
2009-06-24 11:40:00,7.23,7.24,7.22,7.23,181800.0,5.4722,5.4798,5.4646,5.4722,181800.0
2009-06-24 11:50:00,7.23,7.23,7.21,7.21,160800.0,5.4722,5.4722,5.4571,5.4571,160800.0
2009-06-24 12:00:00,7.22,7.23,7.21,7.22,330400.0,5.4646,5.4722,5.4571,5.4646,330400.0
2009-06-24 12:10:00,7.21,7.22,7.2,7.2,291800.0,5.4571,5.4646,5.4495,5.4495,291800.0
2009-06-24 12:20:00,7.2,7.21,7.2,7.21,101200.0,5.4495,5.4571,5.4495,5.4571,101200.0
2009-06-24 12:30:00,7.21,7.21,7.2,7.21,127800.0,5.4571,5.4571,5.4495,5.4571,127800.0
2009-06-24 12:40:00,7.2,7.21,7.2,7.2,889400.0,5.4495,5.4571,5.4495,5.4495,889400.0
2009-06-24 12:50:00,7.21,7.21,7.2,7.2,24200.0,5.4571,5.4571,5.4495,5.4495,24200.0
2009-06-24 13:00:00,7.2,7.22,7.2,7.22,157600.0,5.4495,5.4646,5.4495,5.4646,157600.0
2009-06-24 13:10:00,7.22,7.23,7.22,7.22,47800.0,5.4646,5.4722,5.4646,5.4646,47800.0
2009-06-24 13:20:00,7.22,7.22,7.2,7.2,148400.0,5.4646,5.4646,5.4495,5.4495,148400.0
2009-06-24 13:30:00,7.2,7.21,7.18,7.19,250800.0,5.4495,5.4571,5.4344,5.4419,250800.0
2009-06-24 13:40:00,7.2,7.2,7.17,7.17,483400.0,5.4495,5.4495,5.4268,5.4268,483400.0
2009-06-24 13:50:00,7.17,7.18,7.16,7.16,304800.0,5.4268,5.4344,5.4192,5.4192,304800.0
2009-06-24 14:00:00,7.16,7.16,7.15,7.15,131600.0,5.4192,5.4192,5.4116,5.4116,131600.0
2009-06-24 14:10:00,7.15,7.17,7.13,7.16,561800.0,5.4116,5.4268,5.3965,5.4192,561800.0
2009-06-24 14:20:00,7.16,7.18,7.1,7.11,1030200.0,5.4192,5.4344,5.3738,5.3814,1030200.0
2009-06-24 14:30:00,7.11,7.12,7.08,7.08,468600.0,5.3814,5.3889,5.3587,5.3587,468600.0
2009-06-24 14:40:00,7.08,7.13,7.08,7.1,558000.0,5.3587,5.3965,5.3587,5.3738,558000.0
2009-06-24 14:50:00,7.1,7.13,7.1,7.11,302600.0,5.3738,5.3965,5.3738,5.3814,302600.0
2009-06-24 15:00:00,7.11,7.13,7.06,7.06,653000.0,5.3814,5.3965,5.3435,5.3435,653000.0
2009-06-24 15:10:00,7.06,7.09,7.05,7.07,471400.0,5.3435,5.3662,5.336,5.3511,471400.0
2009-06-24 15:20:00,7.07,7.1,7.06,7.09,676400.0,5.3511,5.3738,5.3435,5.3662,676400.0
2009-06-24 15:30:00,7.1,7.1,7.06,7.06,567200.0,5.3738,5.3738,5.3435,5.3435,567200.0
2009-06-24 15:40:00,7.06,7.1,7.04,7.1,558800.0,5.3435,5.3738,5.3284,5.3738,558800.0
2009-06-24 15:50:00,7.1,7.11,7.08,7.11,1143000.0,5.3738,5.3814,5.3587,5.3814,1143000.0
2009-06-25 09:30:00,7.08,7.18,7.05,7.15,746000.0,5.3587,5.4344,5.336,5.4116,746000.0
2009-06-25 09:40:00,7.15,7.24,7.15,7.23,911400.0,5.4116,5.4798,5.4116,5.4722,911400.0
2009-06-25 09:50:00,7.23,7.34,7.23,7.32,899600.0,5.4722,5.5555,5.4722,5.5403,899600.0
2009-06-25 10:00:00,7.33,7.37,7.32,7.34,1057200.0,5.5479,5.5782,5.5403,5.5555,1057200.0
2009-06-25 10:10:00,7.33,7.38,7.32,7.35,1174000.0,5.5479,5.5857,5.5403,5.563,1174000.0
2009-06-25 10:20:00,7.35,7.35,7.3,7.32,628800.0,5.563,5.563,5.5252,5.5403,628800.0
2009-06-25 10:30:00,7.33,7.33,7.29,7.33,666000.0,5.5479,5.5479,5.5176,5.5479,666000.0
2009-06-25 10:40:00,7.32,7.33,7.27,7.28,514800.0,5.5403,5.5479,5.5025,5.51,514800.0
2009-06-25 10:50:00,7.29,7.3,7.28,7.28,194200.0,5.5176,5.5252,5.51,5.51,194200.0
2009-06-25 11:00:00,7.28,7.31,7.28,7.31,128800.0,5.51,5.5327,5.51,5.5327,128800.0
2009-06-25 11:10:00,7.31,7.31,7.27,7.3,422800.0,5.5327,5.5327,5.5025,5.5252,422800.0
2009-06-25 11:20:00,7.3,7.32,7.29,7.32,509400.0,5.5252,5.5403,5.5176,5.5403,509400.0
2009-06-25 11:30:00,7.32,7.35,7.32,7.34,460200.0,5.5403,5.563,5.5403,5.5555,460200.0
2009-06-25 11:40:00,7.34,7.37,7.34,7.36,339600.0,5.5555,5.5782,5.5555,5.5706,339600.0
2009-06-25 11:50:00,7.36,7.4,7.33,7.39,366200.0,5.5706,5.6009,5.5479,5.5933,366200.0
2009-06-25 12:00:00,7.39,7.4,7.38,7.39,328600.0,5.5933,5.6009,5.5857,5.5933,328600.0
2009-06-25 12:10:00,7.38,7.39,7.37,7.38,255400.0,5.5857,5.5933,5.5782,5.5857,255400.0
2009-06-25 12:20:00,7.37,7.39,7.37,7.38,283600.0,5.5782,5.5933,5.5782,5.5857,283600.0
2009-06-25 12:30:00,7.38,7.4,7.37,7.37,183400.0,5.5857,5.6009,5.5782,5.5782,183400.0
2009-06-25 12:40:00,7.37,7.39,7.37,7.39,175200.0,5.5782,5.5933,5.5782,5.5933,175200.0
2009-06-25 12:50:00,7.39,7.39,7.39,7.39,96400.0,5.5933,5.5933,5.5933,5.5933,96400.0
2009-06-25 13:00:00,7.39,7.43,7.39,7.43,452600.0,5.5933,5.6236,5.5933,5.6236,452600.0
2009-06-25 13:10:00,7.43,7.44,7.42,7.43,364400.0,5.6236,5.6311,5.616,5.6236,364400.0
2009-06-25 13:20:00,7.43,7.43,7.42,7.42,214000.0,5.6236,5.6236,5.616,5.616,214000.0
2009-06-25 13:30:00,7.43,7.43,7.42,7.42,154200.0,5.6236,5.6236,5.616,5.616,154200.0
2009-06-25 13:40:00,7.42,7.42,7.39,7.39,242600.0,5.616,5.616,5.5933,5.5933,242600.0
2009-06-25 13:50:00,7.39,7.4,7.39,7.39,228200.0,5.5933,5.6009,5.5933,5.5933,228200.0
2009-06-25 14:00:00,7.39,7.4,7.36,7.37,310400.0,5.5933,5.6009,5.5706,5.5782,310400.0
2009-06-25 14:10:00,7.37,7.37,7.34,7.35,328800.0,5.5782,5.5782,5.5555,5.563,328800.0
2009-06-25 14:20:00,7.35,7.37,7.34,7.36,321800.0,5.563,5.5782,5.5555,5.5706,321800.0
2009-06-25 14:30:00,7.36,7.38,7.35,7.36,1608400.0,5.5706,5.5857,5.563,5.5706,1608400.0
2009-06-25 14:40:00,7.37,7.39,7.35,7.38,1112000.0,5.5782,5.5933,5.563,5.5857,1112000.0
2009-06-25 14:50:00,7.38,7.4,7.36,7.38,666800.0,5.5857,5.6009,5.5706,5.5857,666800.0
2009-06-25 15:00:00,7.38,7.43,7.37,7.42,569000.0,5.5857,5.6236,5.5782,5.616,569000.0
2009-06-25 15:10:00,7.42,7.42,7.39,7.39,332800.0,5.616,5.616,5.5933,5.5933,332800.0
2009-06-25 15:20:00,7.39,7.41,7.39,7.4,524600.0,5.5933,5.6084,5.5933,5.6009,524600.0
2009-06-25 15:30:00,7.41,7.41,7.36,7.38,1486200.0,5.6084,5.6084,5.5706,5.5857,1486200.0
2009-06-25 15:40:00,7.38,7.43,7.37,7.42,927600.0,5.5857,5.6236,5.5782,5.616,927600.0
2009-06-25 15:50:00,7.42,7.43,7.39,7.42,2530800.0,5.616,5.6236,5.5933,5.616,2530800.0
2009-06-26 09:30:00,7.38,7.48,7.37,7.41,1146200.0,5.5857,5.6614,5.5782,5.6084,1146200.0
2009-06-26 09:40:00,7.41,7.46,7.39,7.4,608600.0,5.6084,5.6463,5.5933,5.6009,608600.0
2009-06-26 09:50:00,7.4,7.4,7.31,7.31,1001200.0,5.6009,5.6009,5.5327,5.5327,1001200.0
2009-06-26 10:00:00,7.31,7.35,7.29,7.32,550600.0,5.5327,5.563,5.5176,5.5403,550600.0
2009-06-26 10:10:00,7.32,7.35,7.3,7.34,271200.0,5.5403,5.563,5.5252,5.5555,271200.0
2009-06-26 10:20:00,7.34,7.38,7.32,7.33,433000.0,5.5555,5.5857,5.5403,5.5479,433000.0
2009-06-26 10:30:00,7.33,7.34,7.32,7.32,392000.0,5.5479,5.5555,5.5403,5.5403,392000.0
2009-06-26 10:40:00,7.31,7.33,7.3,7.3,506600.0,5.5327,5.5479,5.5252,5.5252,506600.0
2009-06-26 10:50:00,7.31,7.32,7.29,7.3,230400.0,5.5327,5.5403,5.5176,5.5252,230400.0
2009-06-26 11:00:00,7.3,7.33,7.28,7.32,396000.0,5.5252,5.5479,5.51,5.5403,396000.0
2009-06-26 11:10:00,7.32,7.32,7.31,7.32,197400.0,5.5403,5.5403,5.5327,5.5403,197400.0
2009-06-26 11:20:00,7.32,7.35,7.31,7.34,394200.0,5.5403,5.563,5.5327,5.5555,394200.0
2009-06-26 11:30:00,7.35,7.35,7.34,7.34,82000.0,5.563,5.563,5.5555,5.5555,82000.0
2009-06-26 11:40:00,7.34,7.35,7.33,7.33,113000.0,5.5555,5.563,5.5479,5.5479,113000.0
2009-06-26 11:50:00,7.33,7.35,7.33,7.35,164600.0,5.5479,5.563,5.5479,5.563,164600.0
2009-06-26 12:00:00,7.34,7.35,7.33,7.33,213000.0,5.5555,5.563,5.5479,5.5479,213000.0
2009-06-26 12:10:00,7.33,7.34,7.33,7.33,138000.0,5.5479,5.5555,5.5479,5.5479,138000.0
2009-06-26 12:20:00,7.33,7.35,7.33,7.35,242000.0,5.5479,5.563,5.5479,5.563,242000.0
2009-06-26 12:30:00,7.35,7.36,7.34,7.34,364200.0,5.563,5.5706,5.5555,5.5555,364200.0
2009-06-26 12:40:00,7.34,7.35,7.34,7.35,201800.0,5.5555,5.563,5.5555,5.563,201800.0
2009-06-26 12:50:00,7.35,7.35,7.32,7.32,318200.0,5.563,5.563,5.5403,5.5403,318200.0
2009-06-26 13:00:00,7.32,7.32,7.31,7.31,113200.0,5.5403,5.5403,5.5327,5.5327,113200.0
2009-06-26 13:10:00,7.31,7.31,7.3,7.3,120200.0,5.5327,5.5327,5.5252,5.5252,120200.0
2009-06-26 13:20:00,7.3,7.32,7.3,7.32,193600.0,5.5252,5.5403,5.5252,5.5403,193600.0
2009-06-26 13:30:00,7.32,7.32,7.29,7.32,253400.0,5.5403,5.5403,5.5176,5.5403,253400.0
2009-06-26 13:40:00,7.32,7.33,7.32,7.33,191800.0,5.5403,5.5479,5.5403,5.5479,191800.0
2009-06-26 13:50:00,7.33,7.33,7.31,7.31,180200.0,5.5479,5.5479,5.5327,5.5327,180200.0
2009-06-26 14:00:00,7.31,7.32,7.3,7.3,139000.0,5.5327,5.5403,5.5252,5.5252,139000.0
2009-06-26 14:10:00,7.3,7.32,7.3,7.32,134200.0,5.5252,5.5403,5.5252,5.5403,134200.0
2009-06-26 14:20:00,7.32,7.32,7.3,7.31,192400.0,5.5403,5.5403,5.5252,5.5327,192400.0
2009-06-26 14:30:00,7.31,7.32,7.29,7.29,425000.0,5.5327,5.5403,5.5176,5.5176,425000.0
2009-06-26 14:40:00,7.29,7.31,7.28,7.29,274800.0,5.5176,5.5327,5.51,5.5176,274800.0
2009-06-26 14:50:00,7.28,7.29,7.27,7.28,715800.0,5.51,5.5176,5.5025,5.51,715800.0
2009-06-26 15:00:00,7.28,7.29,7.28,7.28,319400.0,5.51,5.5176,5.51,5.51,319400.0
2009-06-26 15:10:00,7.28,7.29,7.26,7.27,383000.0,5.51,5.5176,5.4949,5.5025,383000.0
2009-06-26 15:20:00,7.27,7.27,7.26,7.27,212600.0,5.5025,5.5025,5.4949,5.5025,212600.0
2009-06-26 15:30:00,7.27,7.29,7.27,7.28,321400.0,5.5025,5.5176,5.5025,5.51,321400.0
2009-06-26 15:40:00,7.29,7.32,7.27,7.29,1033400.0,5.5176,5.5403,5.5025,5.5176,1033400.0
2009-06-26 15:50:00,7.29,7.29,7.26,7.26,1803600.0,5.5176,5.5176,5.4949,5.4949,1803600.0
2009-06-29 09:30:00,7.33,7.4,7.32,7.33,880200.0,5.5479,5.6009,5.5403,5.5479,880200.0
2009-06-29 09:40:00,7.33,7.34,7.28,7.29,493400.0,5.5479,5.5555,5.51,5.5176,493400.0
2009-06-29 09:50:00,7.29,7.3,7.24,7.28,533600.0,5.5176,5.5252,5.4798,5.51,533600.0
2009-06-29 10:00:00,7.28,7.3,7.21,7.28,599800.0,5.51,5.5252,5.4571,5.51,599800.0
2009-06-29 10:10:00,7.28,7.32,7.26,7.3,662800.0,5.51,5.5403,5.4949,5.5252,662800.0
2009-06-29 10:20:00,7.3,7.34,7.27,7.34,435800.0,5.5252,5.5555,5.5025,5.5555,435800.0
2009-06-29 10:30:00,7.34,7.38,7.34,7.37,328800.0,5.5555,5.5857,5.5555,5.5782,328800.0
2009-06-29 10:40:00,7.38,7.39,7.33,7.37,449400.0,5.5857,5.5933,5.5479,5.5782,449400.0
2009-06-29 10:50:00,7.37,7.38,7.35,7.35,246800.0,5.5782,5.5857,5.563,5.563,246800.0
2009-06-29 11:00:00,7.35,7.37,7.34,7.37,298600.0,5.563,5.5782,5.5555,5.5782,298600.0
2009-06-29 11:10:00,7.37,7.4,7.36,7.37,347000.0,5.5782,5.6009,5.5706,5.5782,347000.0
2009-06-29 11:20:00,7.37,7.39,7.36,7.39,453000.0,5.5782,5.5933,5.5706,5.5933,453000.0
2009-06-29 11:30:00,7.39,7.4,7.37,7.37,373600.0,5.5933,5.6009,5.5782,5.5782,373600.0
2009-06-29 11:40:00,7.37,7.4,7.37,7.4,305400.0,5.5782,5.6009,5.5782,5.6009,305400.0
2009-06-29 11:50:00,7.4,7.42,7.4,7.42,276800.0,5.6009,5.616,5.6009,5.616,276800.0
2009-06-29 12:00:00,7.42,7.43,7.4,7.41,211600.0,5.616,5.6236,5.6009,5.6084,211600.0
2009-06-29 12:10:00,7.41,7.43,7.4,7.43,137400.0,5.6084,5.6236,5.6009,5.6236,137400.0
2009-06-29 12:20:00,7.43,7.43,7.4,7.41,417200.0,5.6236,5.6236,5.6009,5.6084,417200.0
2009-06-29 12:30:00,7.42,7.43,7.41,7.42,187800.0,5.616,5.6236,5.6084,5.616,187800.0
2009-06-29 12:40:00,7.42,7.43,7.41,7.41,93600.0,5.616,5.6236,5.6084,5.6084,93600.0
2009-06-29 12:50:00,7.41,7.42,7.38,7.39,272200.0,5.6084,5.616,5.5857,5.5933,272200.0
2009-06-29 13:00:00,7.39,7.41,7.39,7.41,108400.0,5.5933,5.6084,5.5933,5.6084,108400.0
2009-06-29 13:10:00,7.4,7.41,7.38,7.38,159200.0,5.6009,5.6084,5.5857,5.5857,159200.0
2009-06-29 13:20:00,7.38,7.39,7.37,7.38,130600.0,5.5857,5.5933,5.5782,5.5857,130600.0
2009-06-29 13:30:00,7.38,7.39,7.37,7.39,140600.0,5.5857,5.5933,5.5782,5.5933,140600.0
2009-06-29 13:40:00,7.39,7.4,7.37,7.37,244000.0,5.5933,5.6009,5.5782,5.5782,244000.0
2009-06-29 13:50:00,7.37,7.37,7.34,7.36,177000.0,5.5782,5.5782,5.5555,5.5706,177000.0
2009-06-29 14:00:00,7.36,7.36,7.34,7.35,126000.0,5.5706,5.5706,5.5555,5.563,126000.0
2009-06-29 14:10:00,7.35,7.37,7.34,7.36,116000.0,5.563,5.5782,5.5555,5.5706,116000.0
2009-06-29 14:20:00,7.37,7.37,7.35,7.35,116000.0,5.5782,5.5782,5.563,5.563,116000.0
2009-06-29 14:30:00,7.35,7.38,7.33,7.33,221800.0,5.563,5.5857,5.5479,5.5479,221800.0
2009-06-29 14:40:00,7.33,7.36,7.33,7.34,157400.0,5.5479,5.5706,5.5479,5.5555,157400.0
2009-06-29 14:50:00,7.34,7.37,7.33,7.35,232200.0,5.5555,5.5782,5.5479,5.563,232200.0
2009-06-29 15:00:00,7.35,7.35,7.33,7.33,236400.0,5.563,5.563,5.5479,5.5479,236400.0
2009-06-29 15:10:00,7.33,7.36,7.33,7.35,276600.0,5.5479,5.5706,5.5479,5.563,276600.0
2009-06-29 15:20:00,7.34,7.36,7.34,7.35,213000.0,5.5555,5.5706,5.5555,5.563,213000.0
2009-06-29 15:30:00,7.34,7.35,7.3,7.3,365200.0,5.5555,5.563,5.5252,5.5252,365200.0
2009-06-29 15:40:00,7.3,7.34,7.3,7.32,404200.0,5.5252,5.5555,5.5252,5.5403,404200.0
2009-06-29 15:50:00,7.31,7.33,7.3,7.32,1079800.0,5.5327,5.5479,5.5252,5.5403,1079800.0
2009-06-30 09:30:00,7.21,7.29,7.12,7.12,2406200.0,5.4571,5.5176,5.3889,5.3889,2406200.0
2009-06-30 09:40:00,7.12,7.18,7.02,7.06,2897000.0,5.3889,5.4344,5.3133,5.3435,2897000.0
2009-06-30 09:50:00,7.06,7.08,7.0,7.07,1627000.0,5.3435,5.3587,5.2981,5.3511,1627000.0
2009-06-30 10:00:00,7.07,7.07,6.95,6.97,2523200.0,5.3511,5.3511,5.2603,5.2754,2523200.0
2009-06-30 10:10:00,6.97,7.0,6.95,6.96,1136200.0,5.2754,5.2981,5.2603,5.2678,1136200.0
2009-06-30 10:20:00,6.96,6.97,6.9,6.96,2232000.0,5.2678,5.2754,5.2224,5.2678,2232000.0
2009-06-30 10:30:00,6.96,7.0,6.95,6.98,2188000.0,5.2678,5.2981,5.2603,5.283,2188000.0
2009-06-30 10:40:00,6.98,7.0,6.95,6.97,1276000.0,5.283,5.2981,5.2603,5.2754,1276000.0
2009-06-30 10:50:00,6.97,6.98,6.93,6.96,729600.0,5.2754,5.283,5.2451,5.2678,729600.0
2009-06-30 11:00:00,6.96,7.01,6.96,6.99,1189600.0,5.2678,5.3057,5.2678,5.2905,1189600.0
2009-06-30 11:10:00,6.99,7.02,6.99,7.02,823600.0,5.2905,5.3133,5.2905,5.3133,823600.0
2009-06-30 11:20:00,7.02,7.02,6.99,6.99,869800.0,5.3133,5.3133,5.2905,5.2905,869800.0
2009-06-30 11:30:00,6.99,6.99,6.95,6.96,1475600.0,5.2905,5.2905,5.2603,5.2678,1475600.0
2009-06-30 11:40:00,6.96,7.01,6.96,7.01,675600.0,5.2678,5.3057,5.2678,5.3057,675600.0
2009-06-30 11:50:00,7.0,7.02,7.0,7.01,460400.0,5.2981,5.3133,5.2981,5.3057,460400.0
2009-06-30 12:00:00,7.01,7.03,7.0,7.03,228600.0,5.3057,5.3208,5.2981,5.3208,228600.0
2009-06-30 12:10:00,7.02,7.05,7.02,7.04,806000.0,5.3133,5.336,5.3133,5.3284,806000.0
2009-06-30 12:20:00,7.04,7.04,6.97,6.98,1246400.0,5.3284,5.3284,5.2754,5.283,1246400.0
2009-06-30 12:30:00,6.98,7.01,6.98,6.99,367400.0,5.283,5.3057,5.283,5.2905,367400.0
2009-06-30 12:40:00,6.99,7.01,6.98,6.98,287000.0,5.2905,5.3057,5.283,5.283,287000.0
2009-06-30 12:50:00,6.98,6.99,6.98,6.98,155800.0,5.283,5.2905,5.283,5.283,155800.0
2009-06-30 13:00:00,6.98,7.01,6.98,7.01,314200.0,5.283,5.3057,5.283,5.3057,314200.0
2009-06-30 13:10:00,7.01,7.02,7.0,7.0,492200.0,5.3057,5.3133,5.2981,5.2981,492200.0
2009-06-30 13:20:00,7.0,7.0,7.0,7.0,287400.0,5.2981,5.2981,5.2981,5.2981,287400.0
2009-06-30 13:30:00,7.0,7.0,7.0,7.0,379200.0,5.2981,5.2981,5.2981,5.2981,379200.0
2009-06-30 13:40:00,7.0,7.01,6.97,6.97,465600.0,5.2981,5.3057,5.2754,5.2754,465600.0
2009-06-30 13:50:00,6.98,6.98,6.95,6.96,393600.0,5.283,5.283,5.2603,5.2678,393600.0
2009-06-30 14:00:00,6.96,6.98,6.96,6.98,449000.0,5.2678,5.283,5.2678,5.283,449000.0
2009-06-30 14:10:00,6.98,6.99,6.98,6.98,331000.0,5.283,5.2905,5.283,5.283,331000.0
2009-06-30 14:20:00,6.98,7.0,6.97,6.99,447400.0,5.283,5.2981,5.2754,5.2905,447400.0
2009-06-30 14:30:00,6.99,7.01,6.99,7.0,669000.0,5.2905,5.3057,5.2905,5.2981,669000.0
2009-06-30 14:40:00,7.0,7.0,6.98,6.98,387800.0,5.2981,5.2981,5.283,5.283,387800.0
2009-06-30 14:50:00,6.98,6.99,6.96,6.96,656400.0,5.283,5.2905,5.2678,5.2678,656400.0
2009-06-30 15:00:00,6.96,6.97,6.95,6.95,541200.0,5.2678,5.2754,5.2603,5.2603,541200.0
2009-06-30 15:10:00,6.95,6.96,6.93,6.93,817200.0,5.2603,5.2678,5.2451,5.2451,817200.0
2009-06-30 15:20:00,6.93,6.96,6.93,6.95,700800.0,5.2451,5.2678,5.2451,5.2603,700800.0
2009-06-30 15:30:00,6.95,6.98,6.95,6.97,1379000.0,5.2603,5.283,5.2603,5.2754,1379000.0
2009-06-30 15:40:00,6.97,6.98,6.96,6.98,1373400.0,5.2754,5.283,5.2678,5.283,1373400.0
2009-06-30 15:50:00,6.97,6.98,6.93,6.96,4686600.0,5.2754,5.283,5.2451,5.2678,4686600.0
2009-07-01 09:30:00,7.0,7.1,6.99,7.02,1799400.0,5.2981,5.3738,5.2905,5.3133,1799400.0
2009-07-01 09:40:00,7.03,7.08,7.03,7.06,1609200.0,5.3208,5.3587,5.3208,5.3435,1609200.0
2009-07-01 09:50:00,7.07,7.13,7.06,7.12,1329600.0,5.3511,5.3965,5.3435,5.3889,1329600.0
2009-07-01 10:00:00,7.12,7.13,7.07,7.1,1936400.0,5.3889,5.3965,5.3511,5.3738,1936400.0
2009-07-01 10:10:00,7.11,7.13,7.09,7.12,1200000.0,5.3814,5.3965,5.3662,5.3889,1200000.0
2009-07-01 10:20:00,7.12,7.15,7.1,7.13,980000.0,5.3889,5.4116,5.3738,5.3965,980000.0
2009-07-01 10:30:00,7.13,7.13,7.12,7.12,553400.0,5.3965,5.3965,5.3889,5.3889,553400.0
2009-07-01 10:40:00,7.12,7.13,7.1,7.11,381800.0,5.3889,5.3965,5.3738,5.3814,381800.0
2009-07-01 10:50:00,7.11,7.12,7.1,7.11,332800.0,5.3814,5.3889,5.3738,5.3814,332800.0
2009-07-01 11:00:00,7.11,7.12,7.1,7.11,480800.0,5.3814,5.3889,5.3738,5.3814,480800.0
2009-07-01 11:10:00,7.1,7.11,7.08,7.09,621200.0,5.3738,5.3814,5.3587,5.3662,621200.0
2009-07-01 11:20:00,7.08,7.09,7.06,7.06,298000.0,5.3587,5.3662,5.3435,5.3435,298000.0
2009-07-01 11:30:00,7.06,7.09,7.05,7.09,675200.0,5.3435,5.3662,5.336,5.3662,675200.0
2009-07-01 11:40:00,7.09,7.1,7.07,7.1,601400.0,5.3662,5.3738,5.3511,5.3738,601400.0
2009-07-01 11:50:00,7.1,7.1,7.07,7.07,482600.0,5.3738,5.3738,5.3511,5.3511,482600.0
2009-07-01 12:00:00,7.08,7.08,7.05,7.07,483400.0,5.3587,5.3587,5.336,5.3511,483400.0
2009-07-01 12:10:00,7.07,7.09,7.04,7.09,628000.0,5.3511,5.3662,5.3284,5.3662,628000.0
2009-07-01 12:20:00,7.09,7.1,7.08,7.1,264600.0,5.3662,5.3738,5.3587,5.3738,264600.0
2009-07-01 12:30:00,7.1,7.1,7.06,7.06,795000.0,5.3738,5.3738,5.3435,5.3435,795000.0
2009-07-01 12:40:00,7.06,7.08,7.06,7.07,300400.0,5.3435,5.3587,5.3435,5.3511,300400.0
2009-07-01 12:50:00,7.07,7.07,7.05,7.05,236400.0,5.3511,5.3511,5.336,5.336,236400.0
2009-07-01 13:00:00,7.05,7.07,7.05,7.07,247200.0,5.336,5.3511,5.336,5.3511,247200.0
2009-07-01 13:10:00,7.07,7.08,7.05,7.07,755800.0,5.3511,5.3587,5.336,5.3511,755800.0
2009-07-01 13:20:00,7.08,7.09,7.06,7.09,1010600.0,5.3587,5.3662,5.3435,5.3662,1010600.0
2009-07-01 13:30:00,7.09,7.09,7.08,7.09,182600.0,5.3662,5.3662,5.3587,5.3662,182600.0
2009-07-01 13:40:00,7.09,7.09,7.07,7.07,178000.0,5.3662,5.3662,5.3511,5.3511,178000.0
2009-07-01 13:50:00,7.07,7.07,7.06,7.07,233000.0,5.3511,5.3511,5.3435,5.3511,233000.0
2009-07-01 14:00:00,7.07,7.07,7.04,7.05,263200.0,5.3511,5.3511,5.3284,5.336,263200.0
2009-07-01 14:10:00,7.05,7.05,7.02,7.02,619600.0,5.336,5.336,5.3133,5.3133,619600.0
2009-07-01 14:20:00,7.03,7.04,7.02,7.03,263200.0,5.3208,5.3284,5.3133,5.3208,263200.0
2009-07-01 14:30:00,7.03,7.05,7.02,7.04,819400.0,5.3208,5.336,5.3133,5.3284,819400.0
2009-07-01 14:40:00,7.04,7.04,7.02,7.03,291200.0,5.3284,5.3284,5.3133,5.3208,291200.0
2009-07-01 14:50:00,7.03,7.04,7.01,7.02,490800.0,5.3208,5.3284,5.3057,5.3133,490800.0
2009-07-01 15:00:00,7.01,7.04,7.01,7.03,302400.0,5.3057,5.3284,5.3057,5.3208,302400.0
2009-07-01 15:10:00,7.03,7.04,7.02,7.02,426200.0,5.3208,5.3284,5.3133,5.3133,426200.0
2009-07-01 15:20:00,7.02,7.03,7.0,7.0,607600.0,5.3133,5.3208,5.2981,5.2981,607600.0
2009-07-01 15:30:00,7.0,7.02,7.0,7.01,839200.0,5.2981,5.3133,5.2981,5.3057,839200.0
2009-07-01 15:40:00,7.01,7.02,6.98,6.99,1038600.0,5.3057,5.3133,5.283,5.2905,1038600.0
2009-07-01 15:50:00,6.99,7.02,6.98,7.0,2077200.0,5.2905,5.3133,5.283,5.2981,2077200.0
2009-07-02 09:30:00,6.93,6.99,6.85,6.86,1153200.0,5.2451,5.2905,5.1846,5.1922,1153200.0
2009-07-02 09:40:00,6.86,6.9,6.84,6.9,709200.0,5.1922,5.2224,5.177,5.2224,709200.0
2009-07-02 09:50:00,6.9,6.9,6.85,6.87,819400.0,5.2224,5.2224,5.1846,5.1997,819400.0
2009-07-02 10:00:00,6.88,6.88,6.79,6.81,881000.0,5.2073,5.2073,5.1392,5.1543,881000.0
2009-07-02 10:10:00,6.81,6.84,6.79,6.81,671400.0,5.1543,5.177,5.1392,5.1543,671400.0
2009-07-02 10:20:00,6.8,6.81,6.77,6.79,530400.0,5.1467,5.1543,5.124,5.1392,530400.0
2009-07-02 10:30:00,6.79,6.79,6.77,6.78,513400.0,5.1392,5.1392,5.124,5.1316,513400.0
2009-07-02 10:40:00,6.77,6.78,6.73,6.75,1068400.0,5.124,5.1316,5.0938,5.1089,1068400.0
2009-07-02 10:50:00,6.74,6.77,6.74,6.76,992800.0,5.1013,5.124,5.1013,5.1165,992800.0
2009-07-02 11:00:00,6.76,6.76,6.74,6.74,546200.0,5.1165,5.1165,5.1013,5.1013,546200.0
2009-07-02 11:10:00,6.74,6.75,6.73,6.74,422000.0,5.1013,5.1089,5.0938,5.1013,422000.0
2009-07-02 11:20:00,6.74,6.75,6.73,6.74,578800.0,5.1013,5.1089,5.0938,5.1013,578800.0
2009-07-02 11:30:00,6.74,6.76,6.74,6.75,347600.0,5.1013,5.1165,5.1013,5.1089,347600.0
2009-07-02 11:40:00,6.75,6.76,6.75,6.76,447800.0,5.1089,5.1165,5.1089,5.1165,447800.0
2009-07-02 11:50:00,6.76,6.76,6.75,6.75,612600.0,5.1165,5.1165,5.1089,5.1089,612600.0
2009-07-02 12:00:00,6.75,6.77,6.75,6.77,297000.0,5.1089,5.124,5.1089,5.124,297000.0
2009-07-02 12:10:00,6.77,6.77,6.75,6.75,283200.0,5.124,5.124,5.1089,5.1089,283200.0
2009-07-02 12:20:00,6.76,6.76,6.74,6.75,504200.0,5.1165,5.1165,5.1013,5.1089,504200.0
2009-07-02 12:30:00,6.75,6.75,6.74,6.74,170600.0,5.1089,5.1089,5.1013,5.1013,170600.0
2009-07-02 12:40:00,6.75,6.75,6.74,6.75,354400.0,5.1089,5.1089,5.1013,5.1089,354400.0
2009-07-02 12:50:00,6.75,6.76,6.75,6.76,184200.0,5.1089,5.1165,5.1089,5.1165,184200.0
2009-07-02 13:00:00,6.76,6.76,6.75,6.76,287200.0,5.1165,5.1165,5.1089,5.1165,287200.0
2009-07-02 13:10:00,6.75,6.76,6.75,6.76,261200.0,5.1089,5.1165,5.1089,5.1165,261200.0
2009-07-02 13:20:00,6.76,6.76,6.76,6.76,154600.0,5.1165,5.1165,5.1165,5.1165,154600.0
2009-07-02 13:30:00,6.76,6.78,6.76,6.78,437600.0,5.1165,5.1316,5.1165,5.1316,437600.0
2009-07-02 13:40:00,6.78,6.79,6.77,6.78,336400.0,5.1316,5.1392,5.124,5.1316,336400.0
2009-07-02 13:50:00,6.77,6.78,6.76,6.78,490400.0,5.124,5.1316,5.1165,5.1316,490400.0
2009-07-02 14:00:00,6.77,6.78,6.77,6.78,572400.0,5.124,5.1316,5.124,5.1316,572400.0
2009-07-02 14:10:00,6.77,6.78,6.76,6.76,528000.0,5.124,5.1316,5.1165,5.1165,528000.0
2009-07-02 14:20:00,6.76,6.78,6.76,6.77,617800.0,5.1165,5.1316,5.1165,5.124,617800.0
2009-07-02 14:30:00,6.76,6.79,6.76,6.78,388400.0,5.1165,5.1392,5.1165,5.1316,388400.0
2009-07-02 14:40:00,6.79,6.79,6.75,6.75,762400.0,5.1392,5.1392,5.1089,5.1089,762400.0
2009-07-02 14:50:00,6.75,6.76,6.75,6.75,379400.0,5.1089,5.1165,5.1089,5.1089,379400.0
2009-07-02 15:00:00,6.76,6.77,6.75,6.76,470400.0,5.1165,5.124,5.1089,5.1165,470400.0
2009-07-02 15:10:00,6.77,6.77,6.75,6.77,674400.0,5.124,5.124,5.1089,5.124,674400.0
2009-07-02 15:20:00,6.77,6.77,6.73,6.73,872400.0,5.124,5.124,5.0938,5.0938,872400.0
2009-07-02 15:30:00,6.74,6.76,6.73,6.75,813800.0,5.1013,5.1165,5.0938,5.1089,813800.0
2009-07-02 15:40:00,6.75,6.76,6.72,6.72,985000.0,5.1089,5.1165,5.0862,5.0862,985000.0
2009-07-02 15:50:00,6.72,6.75,6.68,6.69,4053600.0,5.0862,5.1089,5.0559,5.0635,4053600.0
2009-07-06 09:30:00,6.63,6.78,6.62,6.77,1086400.0,5.0181,5.1316,5.0105,5.124,1086400.0
2009-07-06 09:40:00,6.78,6.8,6.72,6.75,732200.0,5.1316,5.1467,5.0862,5.1089,732200.0
2009-07-06 09:50:00,6.76,6.76,6.68,6.69,431400.0,5.1165,5.1165,5.0559,5.0635,431400.0
2009-07-06 10:00:00,6.69,6.72,6.65,6.67,1061200.0,5.0635,5.0862,5.0332,5.0483,1061200.0
2009-07-06 10:10:00,6.67,6.67,6.63,6.66,726000.0,5.0483,5.0483,5.0181,5.0408,726000.0
2009-07-06 10:20:00,6.67,6.67,6.61,6.65,930200.0,5.0483,5.0483,5.0029,5.0332,930200.0
2009-07-06 10:30:00,6.65,6.67,6.64,6.64,665800.0,5.0332,5.0483,5.0256,5.0256,665800.0
2009-07-06 10:40:00,6.64,6.65,6.61,6.61,680200.0,5.0256,5.0332,5.0029,5.0029,680200.0
2009-07-06 10:50:00,6.61,6.62,6.59,6.6,569600.0,5.0029,5.0105,4.9878,4.9954,569600.0
2009-07-06 11:00:00,6.61,6.67,6.58,6.59,905200.0,5.0029,5.0483,4.9802,4.9878,905200.0
2009-07-06 11:10:00,6.58,6.65,6.58,6.65,526200.0,4.9802,5.0332,4.9802,5.0332,526200.0
2009-07-06 11:20:00,6.64,6.66,6.63,6.66,592600.0,5.0256,5.0408,5.0181,5.0408,592600.0
2009-07-06 11:30:00,6.66,6.66,6.64,6.66,478600.0,5.0408,5.0408,5.0256,5.0408,478600.0
2009-07-06 11:40:00,6.65,6.66,6.64,6.65,190600.0,5.0332,5.0408,5.0256,5.0332,190600.0
2009-07-06 11:50:00,6.66,6.66,6.62,6.62,426400.0,5.0408,5.0408,5.0105,5.0105,426400.0
2009-07-06 12:00:00,6.62,6.64,6.62,6.63,192400.0,5.0105,5.0256,5.0105,5.0181,192400.0
2009-07-06 12:10:00,6.63,6.67,6.63,6.66,801600.0,5.0181,5.0483,5.0181,5.0408,801600.0
2009-07-06 12:20:00,6.67,6.67,6.64,6.64,292600.0,5.0483,5.0483,5.0256,5.0256,292600.0
2009-07-06 12:30:00,6.64,6.65,6.64,6.64,192000.0,5.0256,5.0332,5.0256,5.0256,192000.0
2009-07-06 12:40:00,6.64,6.65,6.64,6.65,122200.0,5.0256,5.0332,5.0256,5.0332,122200.0
2009-07-06 12:50:00,6.65,6.67,6.64,6.66,213400.0,5.0332,5.0483,5.0256,5.0408,213400.0
2009-07-06 13:00:00,6.66,6.68,6.66,6.68,247000.0,5.0408,5.0559,5.0408,5.0559,247000.0
2009-07-06 13:10:00,6.68,6.72,6.68,6.7,339000.0,5.0559,5.0862,5.0559,5.0711,339000.0
2009-07-06 13:20:00,6.7,6.72,6.7,6.71,235000.0,5.0711,5.0862,5.0711,5.0786,235000.0
2009-07-06 13:30:00,6.71,6.71,6.66,6.67,405000.0,5.0786,5.0786,5.0408,5.0483,405000.0
2009-07-06 13:40:00,6.66,6.67,6.66,6.66,85200.0,5.0408,5.0483,5.0408,5.0408,85200.0
2009-07-06 13:50:00,6.66,6.67,6.66,6.66,44400.0,5.0408,5.0483,5.0408,5.0408,44400.0
2009-07-06 14:00:00,6.67,6.68,6.66,6.68,266400.0,5.0483,5.0559,5.0408,5.0559,266400.0
2009-07-06 14:10:00,6.68,6.68,6.68,6.68,202200.0,5.0559,5.0559,5.0559,5.0559,202200.0
2009-07-06 14:20:00,6.68,6.68,6.66,6.68,536600.0,5.0559,5.0559,5.0408,5.0559,536600.0
2009-07-06 14:30:00,6.68,6.69,6.68,6.68,176400.0,5.0559,5.0635,5.0559,5.0559,176400.0
2009-07-06 14:40:00,6.68,6.68,6.66,6.68,244400.0,5.0559,5.0559,5.0408,5.0559,244400.0
2009-07-06 14:50:00,6.68,6.68,6.67,6.68,231000.0,5.0559,5.0559,5.0483,5.0559,231000.0
2009-07-06 15:00:00,6.68,6.71,6.68,6.7,325800.0,5.0559,5.0786,5.0559,5.0711,325800.0
2009-07-06 15:10:00,6.7,6.7,6.68,6.69,244400.0,5.0711,5.0711,5.0559,5.0635,244400.0
2009-07-06 15:20:00,6.69,6.7,6.68,6.68,296800.0,5.0635,5.0711,5.0559,5.0559,296800.0
2009-07-06 15:30:00,6.68,6.69,6.67,6.68,457600.0,5.0559,5.0635,5.0483,5.0559,457600.0
2009-07-06 15:40:00,6.68,6.71,6.68,6.7,551400.0,5.0559,5.0786,5.0559,5.0711,551400.0
2009-07-06 15:50:00,6.7,6.72,6.7,6.7,782400.0,5.0711,5.0862,5.0711,5.0711,782400.0
2009-07-07 09:30:00,6.73,6.75,6.67,6.68,659800.0,5.0938,5.1089,5.0483,5.0559,659800.0
2009-07-07 09:40:00,6.67,6.68,6.63,6.64,698600.0,5.0483,5.0559,5.0181,5.0256,698600.0
2009-07-07 09:50:00,6.64,6.66,6.63,6.64,637200.0,5.0256,5.0408,5.0181,5.0256,637200.0
2009-07-07 10:00:00,6.64,6.66,6.61,6.65,572000.0,5.0256,5.0408,5.0029,5.0332,572000.0
2009-07-07 10:10:00,6.65,6.65,6.61,6.63,486400.0,5.0332,5.0332,5.0029,5.0181,486400.0
2009-07-07 10:20:00,6.64,6.67,6.63,6.65,312800.0,5.0256,5.0483,5.0181,5.0332,312800.0
2009-07-07 10:30:00,6.65,6.65,6.61,6.63,447600.0,5.0332,5.0332,5.0029,5.0181,447600.0
2009-07-07 10:40:00,6.63,6.67,6.63,6.65,492000.0,5.0181,5.0483,5.0181,5.0332,492000.0
2009-07-07 10:50:00,6.65,6.65,6.63,6.63,361000.0,5.0332,5.0332,5.0181,5.0181,361000.0
2009-07-07 11:00:00,6.63,6.64,6.62,6.63,643600.0,5.0181,5.0256,5.0105,5.0181,643600.0
2009-07-07 11:10:00,6.63,6.64,6.62,6.63,238800.0,5.0181,5.0256,5.0105,5.0181,238800.0
2009-07-07 11:20:00,6.63,6.63,6.6,6.6,313000.0,5.0181,5.0181,4.9954,4.9954,313000.0
2009-07-07 11:30:00,6.6,6.61,6.58,6.59,237600.0,4.9954,5.0029,4.9802,4.9878,237600.0
2009-07-07 11:40:00,6.58,6.59,6.56,6.57,250800.0,4.9802,4.9878,4.9651,4.9727,250800.0
2009-07-07 11:50:00,6.57,6.61,6.57,6.6,174600.0,4.9727,5.0029,4.9727,4.9954,174600.0
2009-07-07 12:00:00,6.6,6.61,6.59,6.61,179400.0,4.9954,5.0029,4.9878,5.0029,179400.0
2009-07-07 12:10:00,6.6,6.62,6.6,6.62,106400.0,4.9954,5.0105,4.9954,5.0105,106400.0
2009-07-07 12:20:00,6.62,6.62,6.61,6.61,151800.0,5.0105,5.0105,5.0029,5.0029,151800.0
2009-07-07 12:30:00,6.61,6.62,6.59,6.59,197400.0,5.0029,5.0105,4.9878,4.9878,197400.0
2009-07-07 12:40:00,6.59,6.62,6.59,6.61,343200.0,4.9878,5.0105,4.9878,5.0029,343200.0
2009-07-07 12:50:00,6.61,6.64,6.61,6.64,346200.0,5.0029,5.0256,5.0029,5.0256,346200.0
2009-07-07 13:00:00,6.63,6.65,6.63,6.65,168200.0,5.0181,5.0332,5.0181,5.0332,168200.0
2009-07-07 13:10:00,6.65,6.66,6.65,6.66,199200.0,5.0332,5.0408,5.0332,5.0408,199200.0
2009-07-07 13:20:00,6.66,6.67,6.65,6.66,226800.0,5.0408,5.0483,5.0332,5.0408,226800.0
2009-07-07 13:30:00,6.66,6.67,6.65,6.65,294200.0,5.0408,5.0483,5.0332,5.0332,294200.0
2009-07-07 13:40:00,6.65,6.66,6.62,6.62,213800.0,5.0332,5.0408,5.0105,5.0105,213800.0
2009-07-07 13:50:00,6.62,6.63,6.61,6.62,178000.0,5.0105,5.0181,5.0029,5.0105,178000.0
2009-07-07 14:00:00,6.61,6.62,6.61,6.61,202200.0,5.0029,5.0105,5.0029,5.0029,202200.0
2009-07-07 14:10:00,6.61,6.61,6.59,6.59,268800.0,5.0029,5.0029,4.9878,4.9878,268800.0
2009-07-07 14:20:00,6.59,6.61,6.59,6.61,168800.0,4.9878,5.0029,4.9878,5.0029,168800.0
2009-07-07 14:30:00,6.61,6.61,6.6,6.6,86200.0,5.0029,5.0029,4.9954,4.9954,86200.0
2009-07-07 14:40:00,6.6,6.62,6.6,6.61,282600.0,4.9954,5.0105,4.9954,5.0029,282600.0
2009-07-07 14:50:00,6.62,6.62,6.59,6.61,603600.0,5.0105,5.0105,4.9878,5.0029,603600.0
2009-07-07 15:00:00,6.61,6.61,6.57,6.58,336600.0,5.0029,5.0029,4.9727,4.9802,336600.0
2009-07-07 15:10:00,6.58,6.59,6.57,6.59,715800.0,4.9802,4.9878,4.9727,4.9878,715800.0
2009-07-07 15:20:00,6.58,6.59,6.53,6.55,2421800.0,4.9802,4.9878,4.9424,4.9575,2421800.0
2009-07-07 15:30:00,6.55,6.56,6.54,6.54,756600.0,4.9575,4.9651,4.95,4.95,756600.0
2009-07-07 15:40:00,6.54,6.54,6.51,6.51,698200.0,4.95,4.95,4.9272,4.9272,698200.0
2009-07-07 15:50:00,6.51,6.51,6.48,6.49,2448000.0,4.9272,4.9272,4.9045,4.9121,2448000.0
2009-07-08 09:30:00,6.48,6.59,6.48,6.57,948600.0,4.9045,4.9878,4.9045,4.9727,948600.0
2009-07-08 09:40:00,6.57,6.58,6.54,6.56,800800.0,4.9727,4.9802,4.95,4.9651,800800.0
2009-07-08 09:50:00,6.56,6.56,6.5,6.52,788800.0,4.9651,4.9651,4.9197,4.9348,788800.0
2009-07-08 10:00:00,6.52,6.53,6.5,6.5,609400.0,4.9348,4.9424,4.9197,4.9197,609400.0
2009-07-08 10:10:00,6.5,6.52,6.48,6.52,790600.0,4.9197,4.9348,4.9045,4.9348,790600.0
2009-07-08 10:20:00,6.52,6.53,6.5,6.5,478600.0,4.9348,4.9424,4.9197,4.9197,478600.0
2009-07-08 10:30:00,6.51,6.51,6.49,6.49,670200.0,4.9272,4.9272,4.9121,4.9121,670200.0
2009-07-08 10:40:00,6.49,6.5,6.48,6.48,405200.0,4.9121,4.9197,4.9045,4.9045,405200.0
2009-07-08 10:50:00,6.49,6.5,6.43,6.43,1042000.0,4.9121,4.9197,4.8667,4.8667,1042000.0
2009-07-08 11:00:00,6.43,6.45,6.39,6.41,1433000.0,4.8667,4.8818,4.8364,4.8516,1433000.0
2009-07-08 11:10:00,6.41,6.43,6.4,6.42,538400.0,4.8516,4.8667,4.844,4.8591,538400.0
2009-07-08 11:20:00,6.42,6.42,6.38,6.41,494400.0,4.8591,4.8591,4.8289,4.8516,494400.0
2009-07-08 11:30:00,6.41,6.43,6.41,6.42,513000.0,4.8516,4.8667,4.8516,4.8591,513000.0
2009-07-08 11:40:00,6.42,6.43,6.42,6.42,471000.0,4.8591,4.8667,4.8591,4.8591,471000.0
2009-07-08 11:50:00,6.43,6.43,6.41,6.42,856200.0,4.8667,4.8667,4.8516,4.8591,856200.0
2009-07-08 12:00:00,6.41,6.45,6.4,6.44,458400.0,4.8516,4.8818,4.844,4.8743,458400.0
2009-07-08 12:10:00,6.44,6.45,6.42,6.42,534000.0,4.8743,4.8818,4.8591,4.8591,534000.0
2009-07-08 12:20:00,6.42,6.42,6.4,6.4,586600.0,4.8591,4.8591,4.844,4.844,586600.0
2009-07-08 12:30:00,6.4,6.4,6.38,6.38,451800.0,4.844,4.844,4.8289,4.8289,451800.0
2009-07-08 12:40:00,6.39,6.41,6.38,6.4,321200.0,4.8364,4.8516,4.8289,4.844,321200.0
2009-07-08 12:50:00,6.4,6.43,6.4,6.41,572400.0,4.844,4.8667,4.844,4.8516,572400.0
2009-07-08 13:00:00,6.41,6.46,6.41,6.46,466000.0,4.8516,4.8894,4.8516,4.8894,466000.0
2009-07-08 13:10:00,6.46,6.47,6.43,6.45,353800.0,4.8894,4.897,4.8667,4.8818,353800.0
2009-07-08 13:20:00,6.45,6.5,6.45,6.5,294400.0,4.8818,4.9197,4.8818,4.9197,294400.0
2009-07-08 13:30:00,6.49,6.5,6.47,6.47,513800.0,4.9121,4.9197,4.897,4.897,513800.0
2009-07-08 13:40:00,6.48,6.48,6.46,6.48,311200.0,4.9045,4.9045,4.8894,4.9045,311200.0
2009-07-08 13:50:00,6.48,6.48,6.46,6.46,240200.0,4.9045,4.9045,4.8894,4.8894,240200.0
2009-07-08 14:00:00,6.46,6.47,6.44,6.45,408600.0,4.8894,4.897,4.8743,4.8818,408600.0
2009-07-08 14:10:00,6.45,6.46,6.43,6.43,419200.0,4.8818,4.8894,4.8667,4.8667,419200.0
2009-07-08 14:20:00,6.43,6.46,6.43,6.45,356600.0,4.8667,4.8894,4.8667,4.8818,356600.0
2009-07-08 14:30:00,6.45,6.46,6.43,6.46,648400.0,4.8818,4.8894,4.8667,4.8894,648400.0
2009-07-08 14:40:00,6.46,6.46,6.44,6.45,352200.0,4.8894,4.8894,4.8743,4.8818,352200.0
2009-07-08 14:50:00,6.45,6.49,6.45,6.48,493600.0,4.8818,4.9121,4.8818,4.9045,493600.0
2009-07-08 15:00:00,6.48,6.51,6.47,6.49,600600.0,4.9045,4.9272,4.897,4.9121,600600.0
2009-07-08 15:10:00,6.49,6.51,6.47,6.5,751200.0,4.9121,4.9272,4.897,4.9197,751200.0
2009-07-08 15:20:00,6.5,6.51,6.47,6.5,694600.0,4.9197,4.9272,4.897,4.9197,694600.0
2009-07-08 15:30:00,6.5,6.52,6.49,6.51,738000.0,4.9197,4.9348,4.9121,4.9272,738000.0
2009-07-08 15:40:00,6.51,6.55,6.51,6.53,954400.0,4.9272,4.9575,4.9272,4.9424,954400.0
2009-07-08 15:50:00,6.53,6.54,6.5,6.52,2092200.0,4.9424,4.95,4.9197,4.9348,2092200.0
2009-07-09 09:30:00,6.53,6.61,6.51,6.55,849800.0,4.9424,5.0029,4.9272,4.9575,849800.0
2009-07-09 09:40:00,6.55,6.57,6.49,6.55,1220400.0,4.9575,4.9727,4.9121,4.9575,1220400.0
2009-07-09 09:50:00,6.55,6.63,6.55,6.62,1280600.0,4.9575,5.0181,4.9575,5.0105,1280600.0
2009-07-09 10:00:00,6.62,6.64,6.59,6.62,836600.0,5.0105,5.0256,4.9878,5.0105,836600.0
2009-07-09 10:10:00,6.62,6.64,6.62,6.64,414200.0,5.0105,5.0256,5.0105,5.0256,414200.0
2009-07-09 10:20:00,6.63,6.67,6.62,6.66,1100000.0,5.0181,5.0483,5.0105,5.0408,1100000.0
2009-07-09 10:30:00,6.66,6.68,6.65,6.68,798800.0,5.0408,5.0559,5.0332,5.0559,798800.0
2009-07-09 10:40:00,6.68,6.71,6.66,6.67,652200.0,5.0559,5.0786,5.0408,5.0483,652200.0
2009-07-09 10:50:00,6.67,6.68,6.67,6.67,484800.0,5.0483,5.0559,5.0483,5.0483,484800.0
2009-07-09 11:00:00,6.68,6.68,6.66,6.66,505400.0,5.0559,5.0559,5.0408,5.0408,505400.0
2009-07-09 11:10:00,6.66,6.71,6.65,6.7,1039400.0,5.0408,5.0786,5.0332,5.0711,1039400.0
2009-07-09 11:20:00,6.7,6.73,6.7,6.72,542800.0,5.0711,5.0938,5.0711,5.0862,542800.0
2009-07-09 11:30:00,6.73,6.75,6.71,6.73,710600.0,5.0938,5.1089,5.0786,5.0938,710600.0
2009-07-09 11:40:00,6.73,6.75,6.72,6.74,718200.0,5.0938,5.1089,5.0862,5.1013,718200.0
2009-07-09 11:50:00,6.75,6.76,6.74,6.75,738200.0,5.1089,5.1165,5.1013,5.1089,738200.0
2009-07-09 12:00:00,6.75,6.76,6.74,6.75,1052600.0,5.1089,5.1165,5.1013,5.1089,1052600.0
2009-07-09 12:10:00,6.75,6.76,6.75,6.76,483000.0,5.1089,5.1165,5.1089,5.1165,483000.0
2009-07-09 12:20:00,6.77,6.83,6.77,6.83,2842600.0,5.124,5.1694,5.124,5.1694,2842600.0
2009-07-09 12:30:00,6.83,6.85,6.82,6.85,1088000.0,5.1694,5.1846,5.1619,5.1846,1088000.0
2009-07-09 12:40:00,6.85,6.86,6.84,6.85,870400.0,5.1846,5.1922,5.177,5.1846,870400.0
2009-07-09 12:50:00,6.86,6.89,6.85,6.88,1809600.0,5.1922,5.2149,5.1846,5.2073,1809600.0
2009-07-09 13:00:00,6.88,6.88,6.84,6.86,1189400.0,5.2073,5.2073,5.177,5.1922,1189400.0
2009-07-09 13:10:00,6.87,6.89,6.84,6.84,630000.0,5.1997,5.2149,5.177,5.177,630000.0
2009-07-09 13:20:00,6.84,6.86,6.82,6.85,1348200.0,5.177,5.1922,5.1619,5.1846,1348200.0
2009-07-09 13:30:00,6.85,6.88,6.85,6.85,1162400.0,5.1846,5.2073,5.1846,5.1846,1162400.0
2009-07-09 13:40:00,6.85,6.87,6.84,6.85,473800.0,5.1846,5.1997,5.177,5.1846,473800.0
2009-07-09 13:50:00,6.85,6.88,6.84,6.87,561800.0,5.1846,5.2073,5.177,5.1997,561800.0
2009-07-09 14:00:00,6.87,6.87,6.85,6.85,274000.0,5.1997,5.1997,5.1846,5.1846,274000.0
2009-07-09 14:10:00,6.85,6.89,6.85,6.88,828600.0,5.1846,5.2149,5.1846,5.2073,828600.0
2009-07-09 14:20:00,6.88,6.9,6.88,6.89,1402600.0,5.2073,5.2224,5.2073,5.2149,1402600.0
2009-07-09 14:30:00,6.89,6.9,6.87,6.89,953600.0,5.2149,5.2224,5.1997,5.2149,953600.0
2009-07-09 14:40:00,6.89,6.89,6.87,6.88,411400.0,5.2149,5.2149,5.1997,5.2073,411400.0
2009-07-09 14:50:00,6.89,6.89,6.86,6.87,863000.0,5.2149,5.2149,5.1922,5.1997,863000.0
2009-07-09 15:00:00,6.86,6.88,6.83,6.84,1275400.0,5.1922,5.2073,5.1694,5.177,1275400.0
2009-07-09 15:10:00,6.84,6.86,6.84,6.86,823800.0,5.177,5.1922,5.177,5.1922,823800.0
2009-07-09 15:20:00,6.86,6.86,6.82,6.84,1081000.0,5.1922,5.1922,5.1619,5.177,1081000.0
2009-07-09 15:30:00,6.84,6.84,6.81,6.84,1049200.0,5.177,5.177,5.1543,5.177,1049200.0
2009-07-09 15:40:00,6.84,6.86,6.83,6.85,1061400.0,5.177,5.1922,5.1694,5.1846,1061400.0
2009-07-09 15:50:00,6.86,6.86,6.81,6.82,2651600.0,5.1922,5.1922,5.1543,5.1619,2651600.0
2009-07-10 09:30:00,6.77,6.93,6.76,6.9,1008800.0,5.124,5.2451,5.1165,5.2224,1008800.0
2009-07-10 09:40:00,6.9,6.93,6.89,6.92,1208600.0,5.2224,5.2451,5.2149,5.2376,1208600.0
2009-07-10 09:50:00,6.93,6.96,6.85,6.86,1147800.0,5.2451,5.2678,5.1846,5.1922,1147800.0
2009-07-10 10:00:00,6.86,6.88,6.82,6.83,760400.0,5.1922,5.2073,5.1619,5.1694,760400.0
2009-07-10 10:10:00,6.83,6.86,6.81,6.82,1227800.0,5.1694,5.1922,5.1543,5.1619,1227800.0
2009-07-10 10:20:00,6.82,6.83,6.78,6.79,443800.0,5.1619,5.1694,5.1316,5.1392,443800.0
2009-07-10 10:30:00,6.79,6.8,6.76,6.77,687000.0,5.1392,5.1467,5.1165,5.124,687000.0
2009-07-10 10:40:00,6.76,6.8,6.75,6.79,498000.0,5.1165,5.1467,5.1089,5.1392,498000.0
2009-07-10 10:50:00,6.78,6.83,6.78,6.83,731200.0,5.1316,5.1694,5.1316,5.1694,731200.0
2009-07-10 11:00:00,6.83,6.83,6.77,6.77,278800.0,5.1694,5.1694,5.124,5.124,278800.0
2009-07-10 11:10:00,6.77,6.77,6.73,6.73,516200.0,5.124,5.124,5.0938,5.0938,516200.0
2009-07-10 11:20:00,6.73,6.73,6.68,6.69,512400.0,5.0938,5.0938,5.0559,5.0635,512400.0
2009-07-10 11:30:00,6.69,6.72,6.67,6.71,647000.0,5.0635,5.0862,5.0483,5.0786,647000.0
2009-07-10 11:40:00,6.71,6.72,6.7,6.72,219200.0,5.0786,5.0862,5.0711,5.0862,219200.0
2009-07-10 11:50:00,6.73,6.74,6.71,6.72,327400.0,5.0938,5.1013,5.0786,5.0862,327400.0
2009-07-10 12:00:00,6.72,6.74,6.71,6.74,351000.0,5.0862,5.1013,5.0786,5.1013,351000.0
2009-07-10 12:10:00,6.73,6.76,6.73,6.75,485400.0,5.0938,5.1165,5.0938,5.1089,485400.0
2009-07-10 12:20:00,6.75,6.75,6.72,6.74,261600.0,5.1089,5.1089,5.0862,5.1013,261600.0
2009-07-10 12:30:00,6.73,6.75,6.72,6.75,250400.0,5.0938,5.1089,5.0862,5.1089,250400.0
2009-07-10 12:40:00,6.75,6.78,6.74,6.78,559400.0,5.1089,5.1316,5.1013,5.1316,559400.0
2009-07-10 12:50:00,6.78,6.78,6.75,6.77,231600.0,5.1316,5.1316,5.1089,5.124,231600.0
2009-07-10 13:00:00,6.77,6.78,6.76,6.76,216800.0,5.124,5.1316,5.1165,5.1165,216800.0
2009-07-10 13:10:00,6.76,6.77,6.75,6.77,275800.0,5.1165,5.124,5.1089,5.124,275800.0
2009-07-10 13:20:00,6.77,6.77,6.73,6.74,199800.0,5.124,5.124,5.0938,5.1013,199800.0
2009-07-10 13:30:00,6.74,6.75,6.74,6.74,93000.0,5.1013,5.1089,5.1013,5.1013,93000.0
2009-07-10 13:40:00,6.75,6.77,6.74,6.75,197800.0,5.1089,5.124,5.1013,5.1089,197800.0
2009-07-10 13:50:00,6.75,6.75,6.73,6.75,209600.0,5.1089,5.1089,5.0938,5.1089,209600.0
2009-07-10 14:00:00,6.75,6.75,6.73,6.73,196800.0,5.1089,5.1089,5.0938,5.0938,196800.0
2009-07-10 14:10:00,6.73,6.75,6.72,6.74,301200.0,5.0938,5.1089,5.0862,5.1013,301200.0
2009-07-10 14:20:00,6.74,6.75,6.71,6.72,265800.0,5.1013,5.1089,5.0786,5.0862,265800.0
2009-07-10 14:30:00,6.72,6.73,6.7,6.72,242600.0,5.0862,5.0938,5.0711,5.0862,242600.0
2009-07-10 14:40:00,6.72,6.74,6.71,6.73,325200.0,5.0862,5.1013,5.0786,5.0938,325200.0
2009-07-10 14:50:00,6.73,6.73,6.71,6.71,207800.0,5.0938,5.0938,5.0786,5.0786,207800.0
2009-07-10 15:00:00,6.71,6.73,6.7,6.72,315000.0,5.0786,5.0938,5.0711,5.0862,315000.0
2009-07-10 15:10:00,6.72,6.74,6.71,6.74,898000.0,5.0862,5.1013,5.0786,5.1013,898000.0
2009-07-10 15:20:00,6.73,6.74,6.71,6.72,443400.0,5.0938,5.1013,5.0786,5.0862,443400.0
2009-07-10 15:30:00,6.72,6.74,6.72,6.73,430400.0,5.0862,5.1013,5.0862,5.0938,430400.0
2009-07-10 15:40:00,6.73,6.75,6.72,6.74,610800.0,5.0938,5.1089,5.0862,5.1013,610800.0
2009-07-10 15:50:00,6.74,6.75,6.72,6.73,1046400.0,5.1013,5.1089,5.0862,5.0938,1046400.0
2009-07-13 09:30:00,6.73,6.81,6.69,6.72,962600.0,5.0938,5.1543,5.0635,5.0862,962600.0
2009-07-13 09:40:00,6.72,6.74,6.67,6.71,823800.0,5.0862,5.1013,5.0483,5.0786,823800.0
2009-07-13 09:50:00,6.71,6.71,6.66,6.7,753200.0,5.0786,5.0786,5.0408,5.0711,753200.0
2009-07-13 10:00:00,6.7,6.71,6.65,6.68,655200.0,5.0711,5.0786,5.0332,5.0559,655200.0
2009-07-13 10:10:00,6.68,6.75,6.67,6.75,1030800.0,5.0559,5.1089,5.0483,5.1089,1030800.0
2009-07-13 10:20:00,6.75,6.82,6.74,6.81,830200.0,5.1089,5.1619,5.1013,5.1543,830200.0
2009-07-13 10:30:00,6.81,6.86,6.8,6.85,994800.0,5.1543,5.1922,5.1467,5.1846,994800.0
2009-07-13 10:40:00,6.85,6.89,6.84,6.84,922600.0,5.1846,5.2149,5.177,5.177,922600.0
2009-07-13 10:50:00,6.84,6.9,6.83,6.87,641200.0,5.177,5.2224,5.1694,5.1997,641200.0
2009-07-13 11:00:00,6.87,6.9,6.86,6.88,627600.0,5.1997,5.2224,5.1922,5.2073,627600.0
2009-07-13 11:10:00,6.88,6.89,6.85,6.87,416400.0,5.2073,5.2149,5.1846,5.1997,416400.0
2009-07-13 11:20:00,6.87,6.9,6.86,6.9,297800.0,5.1997,5.2224,5.1922,5.2224,297800.0
2009-07-13 11:30:00,6.9,6.95,6.9,6.93,826800.0,5.2224,5.2603,5.2224,5.2451,826800.0
2009-07-13 11:40:00,6.93,6.97,6.92,6.97,667000.0,5.2451,5.2754,5.2376,5.2754,667000.0
2009-07-13 11:50:00,6.97,6.99,6.95,6.98,611600.0,5.2754,5.2905,5.2603,5.283,611600.0
2009-07-13 12:00:00,6.98,6.99,6.97,6.98,532000.0,5.283,5.2905,5.2754,5.283,532000.0
2009-07-13 12:10:00,6.98,6.98,6.97,6.97,126400.0,5.283,5.283,5.2754,5.2754,126400.0
2009-07-13 12:20:00,6.97,6.98,6.96,6.97,247800.0,5.2754,5.283,5.2678,5.2754,247800.0
2009-07-13 12:30:00,6.97,6.98,6.97,6.97,233400.0,5.2754,5.283,5.2754,5.2754,233400.0
2009-07-13 12:40:00,6.98,6.98,6.97,6.97,149800.0,5.283,5.283,5.2754,5.2754,149800.0
2009-07-13 12:50:00,6.98,6.98,6.95,6.96,316200.0,5.283,5.283,5.2603,5.2678,316200.0
2009-07-13 13:00:00,6.96,6.98,6.95,6.98,320200.0,5.2678,5.283,5.2603,5.283,320200.0
2009-07-13 13:10:00,6.97,6.97,6.96,6.96,301000.0,5.2754,5.2754,5.2678,5.2678,301000.0
2009-07-13 13:20:00,6.97,6.99,6.96,6.99,396600.0,5.2754,5.2905,5.2678,5.2905,396600.0
2009-07-13 13:30:00,6.99,6.99,6.96,6.98,539400.0,5.2905,5.2905,5.2678,5.283,539400.0
2009-07-13 13:40:00,6.98,6.99,6.97,6.97,566400.0,5.283,5.2905,5.2754,5.2754,566400.0
2009-07-13 13:50:00,6.98,6.98,6.93,6.94,461400.0,5.283,5.283,5.2451,5.2527,461400.0
2009-07-13 14:00:00,6.94,6.97,6.94,6.96,233800.0,5.2527,5.2754,5.2527,5.2678,233800.0
2009-07-13 14:10:00,6.96,6.98,6.96,6.97,425800.0,5.2678,5.283,5.2678,5.2754,425800.0
2009-07-13 14:20:00,6.97,7.0,6.96,6.99,980600.0,5.2754,5.2981,5.2678,5.2905,980600.0
2009-07-13 14:30:00,7.0,7.0,6.98,6.98,542800.0,5.2981,5.2981,5.283,5.283,542800.0
2009-07-13 14:40:00,6.99,6.99,6.97,6.97,435200.0,5.2905,5.2905,5.2754,5.2754,435200.0
2009-07-13 14:50:00,6.97,7.01,6.97,7.0,1222800.0,5.2754,5.3057,5.2754,5.2981,1222800.0
2009-07-13 15:00:00,7.0,7.0,6.99,6.99,427200.0,5.2981,5.2981,5.2905,5.2905,427200.0
2009-07-13 15:10:00,6.99,7.01,6.99,7.0,972600.0,5.2905,5.3057,5.2905,5.2981,972600.0
2009-07-13 15:20:00,7.01,7.03,7.0,7.02,1441400.0,5.3057,5.3208,5.2981,5.3133,1441400.0
2009-07-13 15:30:00,7.02,7.02,7.0,7.01,1179600.0,5.3133,5.3133,5.2981,5.3057,1179600.0
2009-07-13 15:40:00,7.01,7.04,7.01,7.01,2075400.0,5.3057,5.3284,5.3057,5.3057,2075400.0
2009-07-13 15:50:00,7.01,7.04,7.0,7.02,2868400.0,5.3057,5.3284,5.2981,5.3133,2868400.0
2009-07-14 09:30:00,6.98,7.02,6.91,6.94,1209800.0,5.283,5.3133,5.23,5.2527,1209800.0
2009-07-14 09:40:00,6.95,6.95,6.88,6.91,734600.0,5.2603,5.2603,5.2073,5.23,734600.0
2009-07-14 09:50:00,6.92,6.93,6.89,6.91,541600.0,5.2376,5.2451,5.2149,5.23,541600.0
2009-07-14 10:00:00,6.9,6.95,6.9,6.93,569000.0,5.2224,5.2603,5.2224,5.2451,569000.0
2009-07-14 10:10:00,6.93,6.93,6.87,6.88,433000.0,5.2451,5.2451,5.1997,5.2073,433000.0
2009-07-14 10:20:00,6.88,6.92,6.86,6.92,548800.0,5.2073,5.2376,5.1922,5.2376,548800.0
2009-07-14 10:30:00,6.92,6.92,6.85,6.87,909000.0,5.2376,5.2376,5.1846,5.1997,909000.0
2009-07-14 10:40:00,6.87,6.87,6.84,6.86,642600.0,5.1997,5.1997,5.177,5.1922,642600.0
2009-07-14 10:50:00,6.87,6.89,6.85,6.88,798000.0,5.1997,5.2149,5.1846,5.2073,798000.0
2009-07-14 11:00:00,6.89,6.92,6.87,6.91,418200.0,5.2149,5.2376,5.1997,5.23,418200.0
2009-07-14 11:10:00,6.91,6.97,6.9,6.94,715600.0,5.23,5.2754,5.2224,5.2527,715600.0
2009-07-14 11:20:00,6.93,6.95,6.92,6.93,491000.0,5.2451,5.2603,5.2376,5.2451,491000.0
2009-07-14 11:30:00,6.94,6.96,6.93,6.96,452600.0,5.2527,5.2678,5.2451,5.2678,452600.0
2009-07-14 11:40:00,6.95,6.96,6.94,6.95,188600.0,5.2603,5.2678,5.2527,5.2603,188600.0
2009-07-14 11:50:00,6.94,6.97,6.94,6.94,262800.0,5.2527,5.2754,5.2527,5.2527,262800.0
2009-07-14 12:00:00,6.94,6.97,6.93,6.95,273400.0,5.2527,5.2754,5.2451,5.2603,273400.0
2009-07-14 12:10:00,6.95,6.95,6.94,6.94,95000.0,5.2603,5.2603,5.2527,5.2527,95000.0
2009-07-14 12:20:00,6.94,6.95,6.91,6.95,403000.0,5.2527,5.2603,5.23,5.2603,403000.0
2009-07-14 12:30:00,6.95,6.96,6.93,6.93,200400.0,5.2603,5.2678,5.2451,5.2451,200400.0
2009-07-14 12:40:00,6.93,6.96,6.93,6.96,263600.0,5.2451,5.2678,5.2451,5.2678,263600.0
2009-07-14 12:50:00,6.95,6.97,6.95,6.96,139400.0,5.2603,5.2754,5.2603,5.2678,139400.0
2009-07-14 13:00:00,6.96,6.97,6.96,6.97,118800.0,5.2678,5.2754,5.2678,5.2754,118800.0
2009-07-14 13:10:00,6.97,6.98,6.97,6.97,327000.0,5.2754,5.283,5.2754,5.2754,327000.0
2009-07-14 13:20:00,6.97,6.98,6.95,6.96,405200.0,5.2754,5.283,5.2603,5.2678,405200.0
2009-07-14 13:30:00,6.96,6.98,6.96,6.97,239600.0,5.2678,5.283,5.2678,5.2754,239600.0
2009-07-14 13:40:00,6.97,7.0,6.96,7.0,504000.0,5.2754,5.2981,5.2678,5.2981,504000.0
2009-07-14 13:50:00,7.0,7.0,6.97,6.98,296800.0,5.2981,5.2981,5.2754,5.283,296800.0
2009-07-14 14:00:00,6.99,6.99,6.96,6.99,332800.0,5.2905,5.2905,5.2678,5.2905,332800.0
2009-07-14 14:10:00,6.99,7.02,6.99,7.01,571400.0,5.2905,5.3133,5.2905,5.3057,571400.0
2009-07-14 14:20:00,7.02,7.03,7.01,7.02,598600.0,5.3133,5.3208,5.3057,5.3133,598600.0
2009-07-14 14:30:00,7.02,7.06,7.01,7.05,1001200.0,5.3133,5.3435,5.3057,5.336,1001200.0
2009-07-14 14:40:00,7.05,7.1,7.05,7.08,1885400.0,5.336,5.3738,5.336,5.3587,1885400.0
2009-07-14 14:50:00,7.08,7.09,7.04,7.04,475000.0,5.3587,5.3662,5.3284,5.3284,475000.0
2009-07-14 15:00:00,7.04,7.06,7.03,7.03,557000.0,5.3284,5.3435,5.3208,5.3208,557000.0
2009-07-14 15:10:00,7.03,7.05,7.03,7.04,536000.0,5.3208,5.336,5.3208,5.3284,536000.0
2009-07-14 15:20:00,7.04,7.06,7.02,7.03,1538400.0,5.3284,5.3435,5.3133,5.3208,1538400.0
2009-07-14 15:30:00,7.03,7.04,7.02,7.04,574000.0,5.3208,5.3284,5.3133,5.3284,574000.0
2009-07-14 15:40:00,7.04,7.06,7.03,7.04,1393400.0,5.3284,5.3435,5.3208,5.3284,1393400.0
2009-07-14 15:50:00,7.04,7.07,7.04,7.06,1587600.0,5.3284,5.3511,5.3284,5.3435,1587600.0
2009-07-15 09:30:00,7.09,7.13,7.03,7.06,1071600.0,5.3662,5.3965,5.3208,5.3435,1071600.0
2009-07-15 09:40:00,7.06,7.13,7.06,7.09,1002000.0,5.3435,5.3965,5.3435,5.3662,1002000.0
2009-07-15 09:50:00,7.09,7.12,7.07,7.09,650600.0,5.3662,5.3889,5.3511,5.3662,650600.0
2009-07-15 10:00:00,7.09,7.13,7.09,7.11,306400.0,5.3662,5.3965,5.3662,5.3814,306400.0
2009-07-15 10:10:00,7.12,7.12,7.09,7.1,350800.0,5.3889,5.3889,5.3662,5.3738,350800.0
2009-07-15 10:20:00,7.1,7.1,7.09,7.1,370600.0,5.3738,5.3738,5.3662,5.3738,370600.0
2009-07-15 10:30:00,7.1,7.12,7.1,7.11,463400.0,5.3738,5.3889,5.3738,5.3814,463400.0
2009-07-15 10:40:00,7.11,7.11,7.09,7.1,505000.0,5.3814,5.3814,5.3662,5.3738,505000.0
2009-07-15 10:50:00,7.1,7.11,7.09,7.09,227800.0,5.3738,5.3814,5.3662,5.3662,227800.0
2009-07-15 11:00:00,7.09,7.1,7.08,7.1,401800.0,5.3662,5.3738,5.3587,5.3738,401800.0
2009-07-15 11:10:00,7.1,7.14,7.09,7.14,1123800.0,5.3738,5.4041,5.3662,5.4041,1123800.0
2009-07-15 11:20:00,7.14,7.18,7.14,7.16,1359200.0,5.4041,5.4344,5.4041,5.4192,1359200.0
2009-07-15 11:30:00,7.16,7.17,7.14,7.16,826000.0,5.4192,5.4268,5.4041,5.4192,826000.0
2009-07-15 11:40:00,7.16,7.17,7.15,7.15,226800.0,5.4192,5.4268,5.4116,5.4116,226800.0
2009-07-15 11:50:00,7.15,7.17,7.14,7.14,323800.0,5.4116,5.4268,5.4041,5.4041,323800.0
2009-07-15 12:00:00,7.14,7.15,7.13,7.15,118600.0,5.4041,5.4116,5.3965,5.4116,118600.0
2009-07-15 12:10:00,7.14,7.15,7.14,7.15,166000.0,5.4041,5.4116,5.4041,5.4116,166000.0
2009-07-15 12:20:00,7.15,7.15,7.14,7.15,120000.0,5.4116,5.4116,5.4041,5.4116,120000.0
2009-07-15 12:30:00,7.14,7.17,7.14,7.16,375200.0,5.4041,5.4268,5.4041,5.4192,375200.0
2009-07-15 12:40:00,7.16,7.17,7.16,7.17,344400.0,5.4192,5.4268,5.4192,5.4268,344400.0
2009-07-15 12:50:00,7.17,7.17,7.15,7.15,267200.0,5.4268,5.4268,5.4116,5.4116,267200.0
2009-07-15 13:00:00,7.15,7.16,7.14,7.14,304000.0,5.4116,5.4192,5.4041,5.4041,304000.0
2009-07-15 13:10:00,7.15,7.15,7.14,7.14,335400.0,5.4116,5.4116,5.4041,5.4041,335400.0
2009-07-15 13:20:00,7.14,7.17,7.14,7.17,348600.0,5.4041,5.4268,5.4041,5.4268,348600.0
2009-07-15 13:30:00,7.17,7.18,7.16,7.18,111200.0,5.4268,5.4344,5.4192,5.4344,111200.0
2009-07-15 13:40:00,7.18,7.18,7.17,7.18,318200.0,5.4344,5.4344,5.4268,5.4344,318200.0
2009-07-15 13:50:00,7.18,7.18,7.17,7.17,186600.0,5.4344,5.4344,5.4268,5.4268,186600.0
2009-07-15 14:00:00,7.17,7.18,7.15,7.15,867600.0,5.4268,5.4344,5.4116,5.4116,867600.0
2009-07-15 14:10:00,7.15,7.17,7.14,7.16,469600.0,5.4116,5.4268,5.4041,5.4192,469600.0
2009-07-15 14:20:00,7.17,7.18,7.15,7.16,776000.0,5.4268,5.4344,5.4116,5.4192,776000.0
2009-07-15 14:30:00,7.16,7.17,7.16,7.17,166200.0,5.4192,5.4268,5.4192,5.4268,166200.0
2009-07-15 14:40:00,7.17,7.2,7.16,7.2,752800.0,5.4268,5.4495,5.4192,5.4495,752800.0
2009-07-15 14:50:00,7.2,7.21,7.19,7.2,333200.0,5.4495,5.4571,5.4419,5.4495,333200.0
2009-07-15 15:00:00,7.2,7.21,7.18,7.2,393600.0,5.4495,5.4571,5.4344,5.4495,393600.0
2009-07-15 15:10:00,7.2,7.22,7.18,7.19,551400.0,5.4495,5.4646,5.4344,5.4419,551400.0
2009-07-15 15:20:00,7.18,7.19,7.17,7.17,494800.0,5.4344,5.4419,5.4268,5.4268,494800.0
2009-07-15 15:30:00,7.17,7.19,7.17,7.18,783000.0,5.4268,5.4419,5.4268,5.4344,783000.0
2009-07-15 15:40:00,7.19,7.19,7.17,7.19,1041200.0,5.4419,5.4419,5.4268,5.4419,1041200.0
2009-07-15 15:50:00,7.18,7.22,7.18,7.21,3067200.0,5.4344,5.4646,5.4344,5.4571,3067200.0
2009-07-16 09:30:00,7.17,7.29,7.12,7.26,1020000.0,5.4268,5.5176,5.3889,5.4949,1020000.0
2009-07-16 09:40:00,7.26,7.28,7.22,7.24,669600.0,5.4949,5.51,5.4646,5.4798,669600.0
2009-07-16 09:50:00,7.24,7.28,7.23,7.25,430800.0,5.4798,5.51,5.4722,5.4873,430800.0
2009-07-16 10:00:00,7.24,7.24,7.17,7.19,637800.0,5.4798,5.4798,5.4268,5.4419,637800.0
2009-07-16 10:10:00,7.18,7.2,7.15,7.16,478400.0,5.4344,5.4495,5.4116,5.4192,478400.0
2009-07-16 10:20:00,7.16,7.2,7.14,7.18,451000.0,5.4192,5.4495,5.4041,5.4344,451000.0
2009-07-16 10:30:00,7.18,7.2,7.15,7.17,298400.0,5.4344,5.4495,5.4116,5.4268,298400.0
2009-07-16 10:40:00,7.17,7.19,7.16,7.17,195400.0,5.4268,5.4419,5.4192,5.4268,195400.0
2009-07-16 10:50:00,7.17,7.18,7.15,7.15,292400.0,5.4268,5.4344,5.4116,5.4116,292400.0
2009-07-16 11:00:00,7.15,7.16,7.14,7.16,238600.0,5.4116,5.4192,5.4041,5.4192,238600.0
2009-07-16 11:10:00,7.16,7.16,7.13,7.15,452800.0,5.4192,5.4192,5.3965,5.4116,452800.0
2009-07-16 11:20:00,7.15,7.16,7.14,7.15,185800.0,5.4116,5.4192,5.4041,5.4116,185800.0
2009-07-16 11:30:00,7.15,7.16,7.12,7.16,126600.0,5.4116,5.4192,5.3889,5.4192,126600.0
2009-07-16 11:40:00,7.16,7.17,7.14,7.15,223600.0,5.4192,5.4268,5.4041,5.4116,223600.0
2009-07-16 11:50:00,7.15,7.18,7.15,7.17,150600.0,5.4116,5.4344,5.4116,5.4268,150600.0
2009-07-16 12:00:00,7.17,7.18,7.17,7.17,102800.0,5.4268,5.4344,5.4268,5.4268,102800.0
2009-07-16 12:10:00,7.17,7.18,7.17,7.18,131400.0,5.4268,5.4344,5.4268,5.4344,131400.0
2009-07-16 12:20:00,7.18,7.2,7.17,7.2,181600.0,5.4344,5.4495,5.4268,5.4495,181600.0
2009-07-16 12:30:00,7.2,7.2,7.18,7.18,192000.0,5.4495,5.4495,5.4344,5.4344,192000.0
2009-07-16 12:40:00,7.18,7.2,7.18,7.19,142200.0,5.4344,5.4495,5.4344,5.4419,142200.0
2009-07-16 12:50:00,7.19,7.2,7.17,7.18,212600.0,5.4419,5.4495,5.4268,5.4344,212600.0
2009-07-16 13:00:00,7.18,7.18,7.16,7.17,141000.0,5.4344,5.4344,5.4192,5.4268,141000.0
2009-07-16 13:10:00,7.17,7.18,7.16,7.18,84200.0,5.4268,5.4344,5.4192,5.4344,84200.0
2009-07-16 13:20:00,7.17,7.18,7.17,7.18,67200.0,5.4268,5.4344,5.4268,5.4344,67200.0
2009-07-16 13:30:00,7.18,7.18,7.16,7.17,205800.0,5.4344,5.4344,5.4192,5.4268,205800.0
2009-07-16 13:40:00,7.16,7.2,7.16,7.2,261800.0,5.4192,5.4495,5.4192,5.4495,261800.0
2009-07-16 13:50:00,7.2,7.23,7.19,7.23,500800.0,5.4495,5.4722,5.4419,5.4722,500800.0
2009-07-16 14:00:00,7.23,7.23,7.21,7.22,506800.0,5.4722,5.4722,5.4571,5.4646,506800.0
2009-07-16 14:10:00,7.22,7.25,7.22,7.24,357200.0,5.4646,5.4873,5.4646,5.4798,357200.0
2009-07-16 14:20:00,7.24,7.24,7.23,7.23,199800.0,5.4798,5.4798,5.4722,5.4722,199800.0
2009-07-16 14:30:00,7.24,7.25,7.22,7.24,394200.0,5.4798,5.4873,5.4646,5.4798,394200.0
2009-07-16 14:40:00,7.24,7.24,7.22,7.22,350000.0,5.4798,5.4798,5.4646,5.4646,350000.0
2009-07-16 14:50:00,7.23,7.25,7.22,7.23,316600.0,5.4722,5.4873,5.4646,5.4722,316600.0
2009-07-16 15:00:00,7.23,7.23,7.21,7.21,348800.0,5.4722,5.4722,5.4571,5.4571,348800.0
2009-07-16 15:10:00,7.21,7.23,7.21,7.21,402200.0,5.4571,5.4722,5.4571,5.4571,402200.0
2009-07-16 15:20:00,7.21,7.23,7.2,7.22,398800.0,5.4571,5.4722,5.4495,5.4646,398800.0
2009-07-16 15:30:00,7.23,7.23,7.2,7.2,540400.0,5.4722,5.4722,5.4495,5.4495,540400.0
2009-07-16 15:40:00,7.2,7.24,7.2,7.23,511000.0,5.4495,5.4798,5.4495,5.4722,511000.0
2009-07-16 15:50:00,7.23,7.23,7.21,7.21,1448800.0,5.4722,5.4722,5.4571,5.4571,1448800.0
2009-07-17 09:30:00,7.27,7.27,7.13,7.13,2489600.0,5.5025,5.5025,5.3965,5.3965,2489600.0
2009-07-17 09:40:00,7.14,7.18,7.13,7.15,699200.0,5.4041,5.4344,5.3965,5.4116,699200.0
2009-07-17 09:50:00,7.15,7.22,7.14,7.21,619600.0,5.4116,5.4646,5.4041,5.4571,619600.0
2009-07-17 10:00:00,7.21,7.22,7.18,7.19,335800.0,5.4571,5.4646,5.4344,5.4419,335800.0
2009-07-17 10:10:00,7.2,7.23,7.18,7.23,335200.0,5.4495,5.4722,5.4344,5.4722,335200.0
2009-07-17 10:20:00,7.22,7.25,7.22,7.25,624800.0,5.4646,5.4873,5.4646,5.4873,624800.0
2009-07-17 10:30:00,7.25,7.27,7.23,7.26,361400.0,5.4873,5.5025,5.4722,5.4949,361400.0
2009-07-17 10:40:00,7.27,7.28,7.24,7.24,246000.0,5.5025,5.51,5.4798,5.4798,246000.0
2009-07-17 10:50:00,7.25,7.25,7.2,7.2,445200.0,5.4873,5.4873,5.4495,5.4495,445200.0
2009-07-17 11:00:00,7.2,7.21,7.18,7.18,240000.0,5.4495,5.4571,5.4344,5.4344,240000.0
2009-07-17 11:10:00,7.18,7.19,7.17,7.18,262000.0,5.4344,5.4419,5.4268,5.4344,262000.0
2009-07-17 11:20:00,7.18,7.2,7.18,7.19,289800.0,5.4344,5.4495,5.4344,5.4419,289800.0
2009-07-17 11:30:00,7.18,7.19,7.17,7.18,272800.0,5.4344,5.4419,5.4268,5.4344,272800.0
2009-07-17 11:40:00,7.18,7.2,7.17,7.2,212200.0,5.4344,5.4495,5.4268,5.4495,212200.0
2009-07-17 11:50:00,7.2,7.22,7.2,7.22,300000.0,5.4495,5.4646,5.4495,5.4646,300000.0
2009-07-17 12:00:00,7.22,7.24,7.2,7.2,219600.0,5.4646,5.4798,5.4495,5.4495,219600.0
2009-07-17 12:10:00,7.2,7.21,7.18,7.21,127800.0,5.4495,5.4571,5.4344,5.4571,127800.0
2009-07-17 12:20:00,7.2,7.21,7.18,7.18,178800.0,5.4495,5.4571,5.4344,5.4344,178800.0
2009-07-17 12:30:00,7.18,7.21,7.17,7.2,410600.0,5.4344,5.4571,5.4268,5.4495,410600.0
2009-07-17 12:40:00,7.2,7.23,7.2,7.22,442400.0,5.4495,5.4722,5.4495,5.4646,442400.0
2009-07-17 12:50:00,7.21,7.22,7.2,7.21,214600.0,5.4571,5.4646,5.4495,5.4571,214600.0
2009-07-17 13:00:00,7.21,7.21,7.2,7.2,123800.0,5.4571,5.4571,5.4495,5.4495,123800.0
2009-07-17 13:10:00,7.2,7.2,7.19,7.2,107000.0,5.4495,5.4495,5.4419,5.4495,107000.0
2009-07-17 13:20:00,7.19,7.22,7.19,7.21,433000.0,5.4419,5.4646,5.4419,5.4571,433000.0
2009-07-17 13:30:00,7.21,7.23,7.21,7.22,338200.0,5.4571,5.4722,5.4571,5.4646,338200.0
2009-07-17 13:40:00,7.21,7.23,7.2,7.22,387800.0,5.4571,5.4722,5.4495,5.4646,387800.0
2009-07-17 13:50:00,7.21,7.22,7.2,7.21,236800.0,5.4571,5.4646,5.4495,5.4571,236800.0
2009-07-17 14:00:00,7.21,7.26,7.2,7.25,878800.0,5.4571,5.4949,5.4495,5.4873,878800.0
2009-07-17 14:10:00,7.25,7.26,7.24,7.24,351000.0,5.4873,5.4949,5.4798,5.4798,351000.0
2009-07-17 14:20:00,7.24,7.27,7.24,7.25,489000.0,5.4798,5.5025,5.4798,5.4873,489000.0
2009-07-17 14:30:00,7.26,7.26,7.24,7.24,223000.0,5.4949,5.4949,5.4798,5.4798,223000.0
2009-07-17 14:40:00,7.24,7.26,7.23,7.23,280800.0,5.4798,5.4949,5.4722,5.4722,280800.0
2009-07-17 14:50:00,7.23,7.24,7.22,7.23,272000.0,5.4722,5.4798,5.4646,5.4722,272000.0
2009-07-17 15:00:00,7.23,7.24,7.22,7.22,328400.0,5.4722,5.4798,5.4646,5.4646,328400.0
2009-07-17 15:10:00,7.23,7.23,7.2,7.2,325800.0,5.4722,5.4722,5.4495,5.4495,325800.0
2009-07-17 15:20:00,7.21,7.21,7.19,7.19,183400.0,5.4571,5.4571,5.4419,5.4419,183400.0
2009-07-17 15:30:00,7.2,7.2,7.17,7.17,389200.0,5.4495,5.4495,5.4268,5.4268,389200.0
2009-07-17 15:40:00,7.18,7.21,7.17,7.21,620400.0,5.4344,5.4571,5.4268,5.4571,620400.0
2009-07-17 15:50:00,7.21,7.23,7.2,7.22,1306400.0,5.4571,5.4722,5.4495,5.4646,1306400.0
2009-07-20 09:30:00,7.27,7.35,7.22,7.35,1059000.0,5.5025,5.563,5.4646,5.563,1059000.0
2009-07-20 09:40:00,7.35,7.4,7.34,7.37,1045600.0,5.563,5.6009,5.5555,5.5782,1045600.0
2009-07-20 09:50:00,7.37,7.4,7.35,7.37,610600.0,5.5782,5.6009,5.563,5.5782,610600.0
2009-07-20 10:00:00,7.37,7.39,7.34,7.34,1450800.0,5.5782,5.5933,5.5555,5.5555,1450800.0
2009-07-20 10:10:00,7.34,7.35,7.33,7.33,668000.0,5.5555,5.563,5.5479,5.5479,668000.0
2009-07-20 10:20:00,7.33,7.34,7.3,7.32,961400.0,5.5479,5.5555,5.5252,5.5403,961400.0
2009-07-20 10:30:00,7.32,7.33,7.3,7.33,434400.0,5.5403,5.5479,5.5252,5.5479,434400.0
2009-07-20 10:40:00,7.32,7.34,7.31,7.32,376800.0,5.5403,5.5555,5.5327,5.5403,376800.0
2009-07-20 10:50:00,7.31,7.35,7.31,7.32,407400.0,5.5327,5.563,5.5327,5.5403,407400.0
2009-07-20 11:00:00,7.32,7.33,7.31,7.31,136800.0,5.5403,5.5479,5.5327,5.5327,136800.0
2009-07-20 11:10:00,7.31,7.33,7.31,7.32,202000.0,5.5327,5.5479,5.5327,5.5403,202000.0
2009-07-20 11:20:00,7.32,7.32,7.29,7.32,289400.0,5.5403,5.5403,5.5176,5.5403,289400.0
2009-07-20 11:30:00,7.32,7.34,7.31,7.32,445600.0,5.5403,5.5555,5.5327,5.5403,445600.0
2009-07-20 11:40:00,7.32,7.32,7.31,7.31,214800.0,5.5403,5.5403,5.5327,5.5327,214800.0
2009-07-20 11:50:00,7.31,7.33,7.29,7.32,371000.0,5.5327,5.5479,5.5176,5.5403,371000.0
2009-07-20 12:00:00,7.31,7.35,7.31,7.33,271800.0,5.5327,5.563,5.5327,5.5479,271800.0
2009-07-20 12:10:00,7.33,7.34,7.33,7.34,198400.0,5.5479,5.5555,5.5479,5.5555,198400.0
2009-07-20 12:20:00,7.34,7.37,7.34,7.37,546600.0,5.5555,5.5782,5.5555,5.5782,546600.0
2009-07-20 12:30:00,7.37,7.4,7.37,7.4,485400.0,5.5782,5.6009,5.5782,5.6009,485400.0
2009-07-20 12:40:00,7.4,7.42,7.4,7.41,396600.0,5.6009,5.616,5.6009,5.6084,396600.0
2009-07-20 12:50:00,7.42,7.46,7.41,7.46,1305800.0,5.616,5.6463,5.6084,5.6463,1305800.0
2009-07-20 13:00:00,7.45,7.47,7.43,7.43,371800.0,5.6387,5.6538,5.6236,5.6236,371800.0
2009-07-20 13:10:00,7.43,7.43,7.4,7.42,275800.0,5.6236,5.6236,5.6009,5.616,275800.0
2009-07-20 13:20:00,7.42,7.43,7.42,7.42,215800.0,5.616,5.6236,5.616,5.616,215800.0
2009-07-20 13:30:00,7.42,7.46,7.42,7.43,759800.0,5.616,5.6463,5.616,5.6236,759800.0
2009-07-20 13:40:00,7.44,7.47,7.43,7.46,411400.0,5.6311,5.6538,5.6236,5.6463,411400.0
2009-07-20 13:50:00,7.47,7.47,7.45,7.45,145800.0,5.6538,5.6538,5.6387,5.6387,145800.0
2009-07-20 14:00:00,7.45,7.46,7.43,7.45,161200.0,5.6387,5.6463,5.6236,5.6387,161200.0
2009-07-20 14:10:00,7.46,7.47,7.44,7.45,458000.0,5.6463,5.6538,5.6311,5.6387,458000.0
2009-07-20 14:20:00,7.45,7.45,7.41,7.42,263200.0,5.6387,5.6387,5.6084,5.616,263200.0
2009-07-20 14:30:00,7.43,7.44,7.42,7.42,227400.0,5.6236,5.6311,5.616,5.616,227400.0
2009-07-20 14:40:00,7.42,7.43,7.4,7.42,295400.0,5.616,5.6236,5.6009,5.616,295400.0
2009-07-20 14:50:00,7.42,7.42,7.4,7.4,246600.0,5.616,5.616,5.6009,5.6009,246600.0
2009-07-20 15:00:00,7.4,7.46,7.4,7.43,719000.0,5.6009,5.6463,5.6009,5.6236,719000.0
2009-07-20 15:10:00,7.43,7.46,7.43,7.45,401200.0,5.6236,5.6463,5.6236,5.6387,401200.0
2009-07-20 15:20:00,7.44,7.46,7.44,7.45,520000.0,5.6311,5.6463,5.6311,5.6387,520000.0
2009-07-20 15:30:00,7.45,7.45,7.42,7.45,577200.0,5.6387,5.6387,5.616,5.6387,577200.0
2009-07-20 15:40:00,7.45,7.46,7.43,7.44,361000.0,5.6387,5.6463,5.6236,5.6311,361000.0
2009-07-20 15:50:00,7.44,7.46,7.43,7.46,1617000.0,5.6311,5.6463,5.6236,5.6463,1617000.0
2009-07-21 09:30:00,7.52,7.53,7.38,7.4,1516000.0,5.6917,5.6993,5.5857,5.6009,1516000.0
2009-07-21 09:40:00,7.4,7.4,7.34,7.38,1887000.0,5.6009,5.6009,5.5555,5.5857,1887000.0
2009-07-21 09:50:00,7.39,7.43,7.35,7.43,569000.0,5.5933,5.6236,5.563,5.6236,569000.0
2009-07-21 10:00:00,7.43,7.43,7.38,7.4,723800.0,5.6236,5.6236,5.5857,5.6009,723800.0
2009-07-21 10:10:00,7.41,7.42,7.37,7.4,582200.0,5.6084,5.616,5.5782,5.6009,582200.0
2009-07-21 10:20:00,7.4,7.43,7.36,7.36,789800.0,5.6009,5.6236,5.5706,5.5706,789800.0
2009-07-21 10:30:00,7.37,7.42,7.36,7.4,624800.0,5.5782,5.616,5.5706,5.6009,624800.0
2009-07-21 10:40:00,7.4,7.4,7.35,7.35,371800.0,5.6009,5.6009,5.563,5.563,371800.0
2009-07-21 10:50:00,7.35,7.38,7.34,7.36,844200.0,5.563,5.5857,5.5555,5.5706,844200.0
2009-07-21 11:00:00,7.36,7.38,7.34,7.38,520400.0,5.5706,5.5857,5.5555,5.5857,520400.0
2009-07-21 11:10:00,7.38,7.39,7.32,7.36,581400.0,5.5857,5.5933,5.5403,5.5706,581400.0
2009-07-21 11:20:00,7.35,7.36,7.32,7.32,2445200.0,5.563,5.5706,5.5403,5.5403,2445200.0
2009-07-21 11:30:00,7.33,7.33,7.3,7.32,622000.0,5.5479,5.5479,5.5252,5.5403,622000.0
2009-07-21 11:40:00,7.32,7.32,7.29,7.3,692400.0,5.5403,5.5403,5.5176,5.5252,692400.0
2009-07-21 11:50:00,7.3,7.31,7.28,7.28,482200.0,5.5252,5.5327,5.51,5.51,482200.0
2009-07-21 12:00:00,7.28,7.29,7.26,7.26,546400.0,5.51,5.5176,5.4949,5.4949,546400.0
2009-07-21 12:10:00,7.26,7.27,7.23,7.23,325200.0,5.4949,5.5025,5.4722,5.4722,325200.0
2009-07-21 12:20:00,7.23,7.25,7.22,7.24,465000.0,5.4722,5.4873,5.4646,5.4798,465000.0
2009-07-21 12:30:00,7.24,7.27,7.23,7.26,419000.0,5.4798,5.5025,5.4722,5.4949,419000.0
2009-07-21 12:40:00,7.26,7.26,7.23,7.23,502400.0,5.4949,5.4949,5.4722,5.4722,502400.0
2009-07-21 12:50:00,7.23,7.24,7.21,7.23,335600.0,5.4722,5.4798,5.4571,5.4722,335600.0
2009-07-21 13:00:00,7.22,7.24,7.21,7.23,397600.0,5.4646,5.4798,5.4571,5.4722,397600.0
2009-07-21 13:10:00,7.24,7.26,7.23,7.26,658800.0,5.4798,5.4949,5.4722,5.4949,658800.0
2009-07-21 13:20:00,7.26,7.26,7.24,7.26,371400.0,5.4949,5.4949,5.4798,5.4949,371400.0
2009-07-21 13:30:00,7.25,7.28,7.25,7.28,227800.0,5.4873,5.51,5.4873,5.51,227800.0
2009-07-21 13:40:00,7.28,7.32,7.27,7.29,390000.0,5.51,5.5403,5.5025,5.5176,390000.0
2009-07-21 13:50:00,7.29,7.29,7.26,7.27,488400.0,5.5176,5.5176,5.4949,5.5025,488400.0
2009-07-21 14:00:00,7.27,7.31,7.27,7.29,403200.0,5.5025,5.5327,5.5025,5.5176,403200.0
2009-07-21 14:10:00,7.29,7.33,7.29,7.31,499600.0,5.5176,5.5479,5.5176,5.5327,499600.0
2009-07-21 14:20:00,7.31,7.31,7.29,7.31,307800.0,5.5327,5.5327,5.5176,5.5327,307800.0
2009-07-21 14:30:00,7.3,7.35,7.29,7.33,818600.0,5.5252,5.563,5.5176,5.5479,818600.0
2009-07-21 14:40:00,7.33,7.34,7.31,7.33,430200.0,5.5479,5.5555,5.5327,5.5479,430200.0
2009-07-21 14:50:00,7.33,7.35,7.32,7.34,310000.0,5.5479,5.563,5.5403,5.5555,310000.0
2009-07-21 15:00:00,7.34,7.35,7.33,7.33,390200.0,5.5555,5.563,5.5479,5.5479,390200.0
2009-07-21 15:10:00,7.33,7.35,7.31,7.33,456000.0,5.5479,5.563,5.5327,5.5479,456000.0
2009-07-21 15:20:00,7.34,7.34,7.31,7.33,1067600.0,5.5555,5.5555,5.5327,5.5479,1067600.0
2009-07-21 15:30:00,7.34,7.34,7.29,7.31,921000.0,5.5555,5.5555,5.5176,5.5327,921000.0
2009-07-21 15:40:00,7.31,7.32,7.29,7.3,983200.0,5.5327,5.5403,5.5176,5.5252,983200.0
2009-07-21 15:50:00,7.3,7.4,7.3,7.35,2015800.0,5.5252,5.6009,5.5252,5.563,2015800.0
2009-07-22 09:30:00,8.02,8.35,7.98,8.33,13260800.0,6.0701,6.3199,6.0399,6.3048,13260800.0
2009-07-22 09:40:00,8.32,8.46,8.22,8.46,13488200.0,6.2972,6.4032,6.2215,6.4032,13488200.0
2009-07-22 09:50:00,8.44,8.47,8.36,8.42,6968400.0,6.388,6.4107,6.3275,6.3729,6968400.0
2009-07-22 10:00:00,8.42,8.55,8.4,8.48,6936000.0,6.3729,6.4713,6.3577,6.4183,6936000.0
2009-07-22 10:10:00,8.48,8.49,8.36,8.38,12735600.0,6.4183,6.4259,6.3275,6.3426,12735600.0
2009-07-22 10:20:00,8.37,8.42,8.36,8.38,6244800.0,6.335,6.3729,6.3275,6.3426,6244800.0
2009-07-22 10:30:00,8.38,8.46,8.35,8.44,4201600.0,6.3426,6.4032,6.3199,6.388,4201600.0
2009-07-22 10:40:00,8.44,8.46,8.38,8.39,3325400.0,6.388,6.4032,6.3426,6.3502,3325400.0
2009-07-22 10:50:00,8.39,8.43,8.38,8.42,2370200.0,6.3502,6.3804,6.3426,6.3729,2370200.0
2009-07-22 11:00:00,8.42,8.42,8.38,8.42,2416800.0,6.3729,6.3729,6.3426,6.3729,2416800.0
2009-07-22 11:10:00,8.41,8.47,8.4,8.45,2450000.0,6.3653,6.4107,6.3577,6.3956,2450000.0
2009-07-22 11:20:00,8.45,8.47,8.43,8.43,1438800.0,6.3956,6.4107,6.3804,6.3804,1438800.0
2009-07-22 11:30:00,8.43,8.47,8.43,8.47,1190800.0,6.3804,6.4107,6.3804,6.4107,1190800.0
2009-07-22 11:40:00,8.47,8.48,8.44,8.46,1683600.0,6.4107,6.4183,6.388,6.4032,1683600.0
2009-07-22 11:50:00,8.46,8.54,8.46,8.54,1895800.0,6.4032,6.4637,6.4032,6.4637,1895800.0
2009-07-22 12:00:00,8.54,8.59,8.53,8.58,2253200.0,6.4637,6.5015,6.4561,6.494,2253200.0
2009-07-22 12:10:00,8.58,8.62,8.56,8.62,1855800.0,6.494,6.5243,6.4788,6.5243,1855800.0
2009-07-22 12:20:00,8.61,8.71,8.61,8.71,4755400.0,6.5167,6.5924,6.5167,6.5924,4755400.0
2009-07-22 12:30:00,8.71,8.72,8.63,8.64,4685800.0,6.5924,6.5999,6.5318,6.5394,4685800.0
2009-07-22 12:40:00,8.63,8.7,8.62,8.69,3239000.0,6.5318,6.5848,6.5243,6.5772,3239000.0
2009-07-22 12:50:00,8.69,8.7,8.68,8.69,2206200.0,6.5772,6.5848,6.5697,6.5772,2206200.0
2009-07-22 13:00:00,8.69,8.71,8.68,8.71,1636800.0,6.5772,6.5924,6.5697,6.5924,1636800.0
2009-07-22 13:10:00,8.71,8.77,8.71,8.74,2915600.0,6.5924,6.6378,6.5924,6.6151,2915600.0
2009-07-22 13:20:00,8.74,8.8,8.74,8.77,3693200.0,6.6151,6.6605,6.6151,6.6378,3693200.0
2009-07-22 13:30:00,8.77,8.79,8.74,8.74,1870400.0,6.6378,6.6529,6.6151,6.6151,1870400.0
2009-07-22 13:40:00,8.74,8.74,8.69,8.69,2414800.0,6.6151,6.6151,6.5772,6.5772,2414800.0
2009-07-22 13:50:00,8.69,8.71,8.63,8.67,2640000.0,6.5772,6.5924,6.5318,6.5621,2640000.0
2009-07-22 14:00:00,8.67,8.69,8.62,8.63,2305400.0,6.5621,6.5772,6.5243,6.5318,2305400.0
2009-07-22 14:10:00,8.62,8.67,8.6,8.65,2147000.0,6.5243,6.5621,6.5091,6.547,2147000.0
2009-07-22 14:20:00,8.65,8.67,8.61,8.63,1687600.0,6.547,6.5621,6.5167,6.5318,1687600.0
2009-07-22 14:30:00,8.63,8.63,8.59,8.63,2210200.0,6.5318,6.5318,6.5015,6.5318,2210200.0
2009-07-22 14:40:00,8.63,8.67,8.62,8.63,1622200.0,6.5318,6.5621,6.5243,6.5318,1622200.0
2009-07-22 14:50:00,8.63,8.69,8.63,8.68,1479400.0,6.5318,6.5772,6.5318,6.5697,1479400.0
2009-07-22 15:00:00,8.68,8.7,8.65,8.66,1670800.0,6.5697,6.5848,6.547,6.5545,1670800.0
2009-07-22 15:10:00,8.66,8.66,8.61,8.62,1732000.0,6.5545,6.5545,6.5167,6.5243,1732000.0
2009-07-22 15:20:00,8.61,8.64,8.59,8.63,2354800.0,6.5167,6.5394,6.5015,6.5318,2354800.0
2009-07-22 15:30:00,8.63,8.68,8.63,8.68,2261200.0,6.5318,6.5697,6.5318,6.5697,2261200.0
2009-07-22 15:40:00,8.68,8.71,8.65,8.7,3326400.0,6.5697,6.5924,6.547,6.5848,3326400.0
2009-07-22 15:50:00,8.7,8.74,8.68,8.7,6999000.0,6.5848,6.6151,6.5697,6.5848,6999000.0
2009-07-23 09:30:00,8.6,8.66,8.55,8.66,2584000.0,6.5091,6.5545,6.4713,6.5545,2584000.0
2009-07-23 09:40:00,8.66,8.66,8.56,8.65,1729200.0,6.5545,6.5545,6.4788,6.547,1729200.0
2009-07-23 09:50:00,8.65,8.65,8.55,8.56,1908800.0,6.547,6.547,6.4713,6.4788,1908800.0
2009-07-23 10:00:00,8.56,8.56,8.44,8.53,6132200.0,6.4788,6.4788,6.388,6.4561,6132200.0
2009-07-23 10:10:00,8.53,8.58,8.49,8.49,2378000.0,6.4561,6.494,6.4259,6.4259,2378000.0
2009-07-23 10:20:00,8.49,8.5,8.44,8.45,2452800.0,6.4259,6.4334,6.388,6.3956,2452800.0
2009-07-23 10:30:00,8.45,8.55,8.45,8.51,2825800.0,6.3956,6.4713,6.3956,6.441,2825800.0
2009-07-23 10:40:00,8.51,8.51,8.44,8.46,1729400.0,6.441,6.441,6.388,6.4032,1729400.0
2009-07-23 10:50:00,8.45,8.47,8.43,8.47,979400.0,6.3956,6.4107,6.3804,6.4107,979400.0
2009-07-23 11:00:00,8.47,8.53,8.47,8.48,1531000.0,6.4107,6.4561,6.4107,6.4183,1531000.0
2009-07-23 11:10:00,8.48,8.56,8.47,8.53,1480800.0,6.4183,6.4788,6.4107,6.4561,1480800.0
2009-07-23 11:20:00,8.53,8.56,8.5,8.56,747800.0,6.4561,6.4788,6.4334,6.4788,747800.0
2009-07-23 11:30:00,8.56,8.61,8.55,8.61,778400.0,6.4788,6.5167,6.4713,6.5167,778400.0
2009-07-23 11:40:00,8.61,8.63,8.56,8.56,793000.0,6.5167,6.5318,6.4788,6.4788,793000.0
2009-07-23 11:50:00,8.57,8.61,8.55,8.55,557200.0,6.4864,6.5167,6.4713,6.4713,557200.0
2009-07-23 12:00:00,8.55,8.56,8.54,8.54,401400.0,6.4713,6.4788,6.4637,6.4637,401400.0
2009-07-23 12:10:00,8.54,8.55,8.5,8.5,944600.0,6.4637,6.4713,6.4334,6.4334,944600.0
2009-07-23 12:20:00,8.51,8.53,8.49,8.53,437800.0,6.441,6.4561,6.4259,6.4561,437800.0
2009-07-23 12:30:00,8.53,8.53,8.5,8.52,323000.0,6.4561,6.4561,6.4334,6.4486,323000.0
2009-07-23 12:40:00,8.52,8.56,8.52,8.55,692600.0,6.4486,6.4788,6.4486,6.4713,692600.0
2009-07-23 12:50:00,8.55,8.58,8.55,8.58,764000.0,6.4713,6.494,6.4713,6.494,764000.0
2009-07-23 13:00:00,8.58,8.59,8.55,8.55,475200.0,6.494,6.5015,6.4713,6.4713,475200.0
2009-07-23 13:10:00,8.55,8.56,8.53,8.53,504800.0,6.4713,6.4788,6.4561,6.4561,504800.0
2009-07-23 13:20:00,8.54,8.55,8.53,8.54,465600.0,6.4637,6.4713,6.4561,6.4637,465600.0
2009-07-23 13:30:00,8.54,8.56,8.53,8.55,678400.0,6.4637,6.4788,6.4561,6.4713,678400.0
2009-07-23 13:40:00,8.56,8.56,8.55,8.55,472000.0,6.4788,6.4788,6.4713,6.4713,472000.0
2009-07-23 13:50:00,8.55,8.56,8.54,8.54,1026400.0,6.4713,6.4788,6.4637,6.4637,1026400.0
2009-07-23 14:00:00,8.55,8.56,8.54,8.54,714600.0,6.4713,6.4788,6.4637,6.4637,714600.0
2009-07-23 14:10:00,8.54,8.6,8.53,8.6,1044800.0,6.4637,6.5091,6.4561,6.5091,1044800.0
2009-07-23 14:20:00,8.6,8.61,8.58,8.6,675800.0,6.5091,6.5167,6.494,6.5091,675800.0
2009-07-23 14:30:00,8.6,8.63,8.6,8.63,1098400.0,6.5091,6.5318,6.5091,6.5318,1098400.0
2009-07-23 14:40:00,8.63,8.63,8.6,8.61,472000.0,6.5318,6.5318,6.5091,6.5167,472000.0
2009-07-23 14:50:00,8.61,8.61,8.59,8.6,604400.0,6.5167,6.5167,6.5015,6.5091,604400.0
2009-07-23 15:00:00,8.6,8.61,8.58,8.58,538600.0,6.5091,6.5167,6.494,6.494,538600.0
2009-07-23 15:10:00,8.59,8.6,8.56,8.59,619000.0,6.5015,6.5091,6.4788,6.5015,619000.0
2009-07-23 15:20:00,8.59,8.61,8.57,8.61,645600.0,6.5015,6.5167,6.4864,6.5167,645600.0
2009-07-23 15:30:00,8.61,8.61,8.59,8.61,653200.0,6.5167,6.5167,6.5015,6.5167,653200.0
2009-07-23 15:40:00,8.61,8.62,8.6,8.61,1024800.0,6.5167,6.5243,6.5091,6.5167,1024800.0
2009-07-23 15:50:00,8.61,8.63,8.6,8.63,1952600.0,6.5167,6.5318,6.5091,6.5318,1952600.0
2009-07-24 09:30:00,8.6,8.72,8.58,8.69,1165000.0,6.5091,6.5999,6.494,6.5772,1165000.0
2009-07-24 09:40:00,8.69,8.73,8.61,8.61,1145400.0,6.5772,6.6075,6.5167,6.5167,1145400.0
2009-07-24 09:50:00,8.61,8.61,8.55,8.56,1005200.0,6.5167,6.5167,6.4713,6.4788,1005200.0
2009-07-24 10:00:00,8.56,8.59,8.53,8.56,1542200.0,6.4788,6.5015,6.4561,6.4788,1542200.0
2009-07-24 10:10:00,8.56,8.56,8.49,8.49,834600.0,6.4788,6.4788,6.4259,6.4259,834600.0
2009-07-24 10:20:00,8.49,8.5,8.47,8.49,418400.0,6.4259,6.4334,6.4107,6.4259,418400.0
2009-07-24 10:30:00,8.49,8.52,8.46,8.47,538800.0,6.4259,6.4486,6.4032,6.4107,538800.0
2009-07-24 10:40:00,8.46,8.49,8.45,8.48,450400.0,6.4032,6.4259,6.3956,6.4183,450400.0
2009-07-24 10:50:00,8.47,8.5,8.46,8.49,675000.0,6.4107,6.4334,6.4032,6.4259,675000.0
2009-07-24 11:00:00,8.49,8.52,8.49,8.51,363200.0,6.4259,6.4486,6.4259,6.441,363200.0
2009-07-24 11:10:00,8.51,8.56,8.51,8.53,424000.0,6.441,6.4788,6.441,6.4561,424000.0
2009-07-24 11:20:00,8.54,8.58,8.54,8.56,446600.0,6.4637,6.494,6.4637,6.4788,446600.0
2009-07-24 11:30:00,8.56,8.58,8.55,8.56,815200.0,6.4788,6.494,6.4713,6.4788,815200.0
2009-07-24 11:40:00,8.56,8.57,8.56,8.57,379400.0,6.4788,6.4864,6.4788,6.4864,379400.0
2009-07-24 11:50:00,8.57,8.59,8.56,8.58,331600.0,6.4864,6.5015,6.4788,6.494,331600.0
2009-07-24 12:00:00,8.58,8.59,8.56,8.59,225800.0,6.494,6.5015,6.4788,6.5015,225800.0
2009-07-24 12:10:00,8.59,8.59,8.57,8.57,174600.0,6.5015,6.5015,6.4864,6.4864,174600.0
2009-07-24 12:20:00,8.57,8.57,8.55,8.55,409800.0,6.4864,6.4864,6.4713,6.4713,409800.0
2009-07-24 12:30:00,8.55,8.56,8.55,8.56,191400.0,6.4713,6.4788,6.4713,6.4788,191400.0
2009-07-24 12:40:00,8.55,8.58,8.55,8.57,172600.0,6.4713,6.494,6.4713,6.4864,172600.0
2009-07-24 12:50:00,8.58,8.58,8.56,8.56,209800.0,6.494,6.494,6.4788,6.4788,209800.0
2009-07-24 13:00:00,8.56,8.59,8.55,8.59,467600.0,6.4788,6.5015,6.4713,6.5015,467600.0
2009-07-24 13:10:00,8.59,8.6,8.59,8.6,318600.0,6.5015,6.5091,6.5015,6.5091,318600.0
2009-07-24 13:20:00,8.6,8.61,8.59,8.59,312000.0,6.5091,6.5167,6.5015,6.5015,312000.0
2009-07-24 13:30:00,8.59,8.63,8.59,8.63,384000.0,6.5015,6.5318,6.5015,6.5318,384000.0
2009-07-24 13:40:00,8.63,8.63,8.6,8.6,310600.0,6.5318,6.5318,6.5091,6.5091,310600.0
2009-07-24 13:50:00,8.6,8.61,8.57,8.58,348800.0,6.5091,6.5167,6.4864,6.494,348800.0
2009-07-24 14:00:00,8.58,8.6,8.58,8.6,313600.0,6.494,6.5091,6.494,6.5091,313600.0
2009-07-24 14:10:00,8.6,8.6,8.56,8.56,211400.0,6.5091,6.5091,6.4788,6.4788,211400.0
2009-07-24 14:20:00,8.56,8.57,8.55,8.56,452000.0,6.4788,6.4864,6.4713,6.4788,452000.0
2009-07-24 14:30:00,8.56,8.58,8.56,8.58,276800.0,6.4788,6.494,6.4788,6.494,276800.0
2009-07-24 14:40:00,8.58,8.61,8.58,8.61,396800.0,6.494,6.5167,6.494,6.5167,396800.0
2009-07-24 14:50:00,8.61,8.61,8.6,8.6,466400.0,6.5167,6.5167,6.5091,6.5091,466400.0
2009-07-24 15:00:00,8.6,8.62,8.58,8.58,536400.0,6.5091,6.5243,6.494,6.494,536400.0
2009-07-24 15:10:00,8.58,8.59,8.58,8.58,291400.0,6.494,6.5015,6.494,6.494,291400.0
2009-07-24 15:20:00,8.58,8.61,8.58,8.59,652200.0,6.494,6.5167,6.494,6.5015,652200.0
2009-07-24 15:30:00,8.59,8.59,8.56,8.57,758600.0,6.5015,6.5015,6.4788,6.4864,758600.0
2009-07-24 15:40:00,8.56,8.6,8.56,8.6,495400.0,6.4788,6.5091,6.4788,6.5091,495400.0
2009-07-24 15:50:00,8.6,8.62,8.6,8.61,1152400.0,6.5091,6.5243,6.5091,6.5167,1152400.0
2009-07-27 09:30:00,8.69,8.75,8.65,8.68,1679800.0,6.5772,6.6226,6.547,6.5697,1679800.0
2009-07-27 09:40:00,8.69,8.71,8.65,8.67,860000.0,6.5772,6.5924,6.547,6.5621,860000.0
2009-07-27 09:50:00,8.67,8.68,8.63,8.63,946400.0,6.5621,6.5697,6.5318,6.5318,946400.0
2009-07-27 10:00:00,8.63,8.73,8.63,8.65,2256800.0,6.5318,6.6075,6.5318,6.547,2256800.0
2009-07-27 10:10:00,8.65,8.68,8.53,8.54,1883000.0,6.547,6.5697,6.4561,6.4637,1883000.0
2009-07-27 10:20:00,8.54,8.55,8.52,8.54,993400.0,6.4637,6.4713,6.4486,6.4637,993400.0
2009-07-27 10:30:00,8.53,8.54,8.47,8.49,806000.0,6.4561,6.4637,6.4107,6.4259,806000.0
2009-07-27 10:40:00,8.48,8.56,8.48,8.56,922800.0,6.4183,6.4788,6.4183,6.4788,922800.0
2009-07-27 10:50:00,8.56,8.56,8.53,8.54,430000.0,6.4788,6.4788,6.4561,6.4637,430000.0
2009-07-27 11:00:00,8.54,8.58,8.54,8.56,339400.0,6.4637,6.494,6.4637,6.4788,339400.0
2009-07-27 11:10:00,8.56,8.6,8.56,8.6,297000.0,6.4788,6.5091,6.4788,6.5091,297000.0
2009-07-27 11:20:00,8.6,8.61,8.58,8.59,603600.0,6.5091,6.5167,6.494,6.5015,603600.0
2009-07-27 11:30:00,8.59,8.6,8.58,8.6,463400.0,6.5015,6.5091,6.494,6.5091,463400.0
2009-07-27 11:40:00,8.6,8.6,8.58,8.58,355000.0,6.5091,6.5091,6.494,6.494,355000.0
2009-07-27 11:50:00,8.59,8.6,8.58,8.58,201600.0,6.5015,6.5091,6.494,6.494,201600.0
2009-07-27 12:00:00,8.58,8.58,8.56,8.57,206000.0,6.494,6.494,6.4788,6.4864,206000.0
2009-07-27 12:10:00,8.56,8.6,8.56,8.6,330400.0,6.4788,6.5091,6.4788,6.5091,330400.0
2009-07-27 12:20:00,8.6,8.6,8.56,8.56,219000.0,6.5091,6.5091,6.4788,6.4788,219000.0
2009-07-27 12:30:00,8.57,8.58,8.56,8.57,137600.0,6.4864,6.494,6.4788,6.4864,137600.0
2009-07-27 12:40:00,8.58,8.6,8.57,8.6,313400.0,6.494,6.5091,6.4864,6.5091,313400.0
2009-07-27 12:50:00,8.6,8.6,8.58,8.58,262000.0,6.5091,6.5091,6.494,6.494,262000.0
2009-07-27 13:00:00,8.58,8.59,8.58,8.58,180800.0,6.494,6.5015,6.494,6.494,180800.0
2009-07-27 13:10:00,8.58,8.59,8.56,8.58,262200.0,6.494,6.5015,6.4788,6.494,262200.0
2009-07-27 13:20:00,8.57,8.58,8.54,8.56,278800.0,6.4864,6.494,6.4637,6.4788,278800.0
2009-07-27 13:30:00,8.56,8.6,8.56,8.6,309000.0,6.4788,6.5091,6.4788,6.5091,309000.0
2009-07-27 13:40:00,8.6,8.61,8.59,8.6,548400.0,6.5091,6.5167,6.5015,6.5091,548400.0
2009-07-27 13:50:00,8.6,8.63,8.6,8.6,543200.0,6.5091,6.5318,6.5091,6.5091,543200.0
2009-07-27 14:00:00,8.61,8.63,8.61,8.62,530200.0,6.5167,6.5318,6.5167,6.5243,530200.0
2009-07-27 14:10:00,8.62,8.64,8.61,8.64,197400.0,6.5243,6.5394,6.5167,6.5394,197400.0
2009-07-27 14:20:00,8.64,8.65,8.63,8.63,197200.0,6.5394,6.547,6.5318,6.5318,197200.0
2009-07-27 14:30:00,8.63,8.65,8.63,8.65,293200.0,6.5318,6.547,6.5318,6.547,293200.0
2009-07-27 14:40:00,8.65,8.67,8.63,8.65,651200.0,6.547,6.5621,6.5318,6.547,651200.0
2009-07-27 14:50:00,8.65,8.65,8.63,8.63,257600.0,6.547,6.547,6.5318,6.5318,257600.0
2009-07-27 15:00:00,8.63,8.63,8.62,8.62,412000.0,6.5318,6.5318,6.5243,6.5243,412000.0
2009-07-27 15:10:00,8.63,8.64,8.61,8.61,510400.0,6.5318,6.5394,6.5167,6.5167,510400.0
2009-07-27 15:20:00,8.61,8.62,8.59,8.6,754600.0,6.5167,6.5243,6.5015,6.5091,754600.0
2009-07-27 15:30:00,8.61,8.61,8.59,8.6,832200.0,6.5167,6.5167,6.5015,6.5091,832200.0
2009-07-27 15:40:00,8.6,8.62,8.6,8.61,549400.0,6.5091,6.5243,6.5091,6.5167,549400.0
2009-07-27 15:50:00,8.61,8.66,8.6,8.65,2101800.0,6.5167,6.5545,6.5091,6.547,2101800.0
2009-07-28 09:30:00,8.55,8.67,8.54,8.66,548200.0,6.4713,6.5621,6.4637,6.5545,548200.0
2009-07-28 09:40:00,8.67,8.74,8.65,8.74,960200.0,6.5621,6.6151,6.547,6.6151,960200.0
2009-07-28 09:50:00,8.74,8.74,8.66,8.69,706600.0,6.6151,6.6151,6.5545,6.5772,706600.0
2009-07-28 10:00:00,8.69,8.69,8.61,8.62,718600.0,6.5772,6.5772,6.5167,6.5243,718600.0
2009-07-28 10:10:00,8.62,8.63,8.55,8.58,712200.0,6.5243,6.5318,6.4713,6.494,712200.0
2009-07-28 10:20:00,8.58,8.62,8.57,8.58,535800.0,6.494,6.5243,6.4864,6.494,535800.0
2009-07-28 10:30:00,8.58,8.6,8.58,8.59,257200.0,6.494,6.5091,6.494,6.5015,257200.0
2009-07-28 10:40:00,8.59,8.63,8.58,8.63,350400.0,6.5015,6.5318,6.494,6.5318,350400.0
2009-07-28 10:50:00,8.63,8.63,8.61,8.62,309600.0,6.5318,6.5318,6.5167,6.5243,309600.0
2009-07-28 11:00:00,8.62,8.62,8.59,8.6,322600.0,6.5243,6.5243,6.5015,6.5091,322600.0
2009-07-28 11:10:00,8.6,8.61,8.59,8.6,272600.0,6.5091,6.5167,6.5015,6.5091,272600.0
2009-07-28 11:20:00,8.6,8.62,8.59,8.59,301000.0,6.5091,6.5243,6.5015,6.5015,301000.0
2009-07-28 11:30:00,8.59,8.59,8.55,8.57,244400.0,6.5015,6.5015,6.4713,6.4864,244400.0
2009-07-28 11:40:00,8.57,8.6,8.57,8.59,613400.0,6.4864,6.5091,6.4864,6.5015,613400.0
2009-07-28 11:50:00,8.59,8.62,8.59,8.61,214000.0,6.5015,6.5243,6.5015,6.5167,214000.0
2009-07-28 12:00:00,8.6,8.6,8.59,8.6,104800.0,6.5091,6.5091,6.5015,6.5091,104800.0
2009-07-28 12:10:00,8.6,8.65,8.6,8.62,572400.0,6.5091,6.547,6.5091,6.5243,572400.0
2009-07-28 12:20:00,8.62,8.64,8.61,8.61,126600.0,6.5243,6.5394,6.5167,6.5167,126600.0
2009-07-28 12:30:00,8.61,8.63,8.61,8.62,320800.0,6.5167,6.5318,6.5167,6.5243,320800.0
2009-07-28 12:40:00,8.62,8.62,8.59,8.59,182800.0,6.5243,6.5243,6.5015,6.5015,182800.0
2009-07-28 12:50:00,8.59,8.6,8.59,8.6,168200.0,6.5015,6.5091,6.5015,6.5091,168200.0
2009-07-28 13:00:00,8.59,8.6,8.56,8.58,374600.0,6.5015,6.5091,6.4788,6.494,374600.0
2009-07-28 13:10:00,8.59,8.61,8.58,8.59,187200.0,6.5015,6.5167,6.494,6.5015,187200.0
2009-07-28 13:20:00,8.59,8.63,8.59,8.63,268400.0,6.5015,6.5318,6.5015,6.5318,268400.0
2009-07-28 13:30:00,8.63,8.63,8.6,8.63,288000.0,6.5318,6.5318,6.5091,6.5318,288000.0
2009-07-28 13:40:00,8.63,8.63,8.61,8.63,212200.0,6.5318,6.5318,6.5167,6.5318,212200.0
2009-07-28 13:50:00,8.63,8.65,8.61,8.65,450800.0,6.5318,6.547,6.5167,6.547,450800.0
2009-07-28 14:00:00,8.65,8.66,8.62,8.66,373800.0,6.547,6.5545,6.5243,6.5545,373800.0
2009-07-28 14:10:00,8.66,8.68,8.65,8.65,223400.0,6.5545,6.5697,6.547,6.547,223400.0
2009-07-28 14:20:00,8.66,8.68,8.65,8.67,281400.0,6.5545,6.5697,6.547,6.5621,281400.0
2009-07-28 14:30:00,8.67,8.71,8.67,8.69,401600.0,6.5621,6.5924,6.5621,6.5772,401600.0
2009-07-28 14:40:00,8.69,8.7,8.64,8.64,305600.0,6.5772,6.5848,6.5394,6.5394,305600.0
2009-07-28 14:50:00,8.65,8.65,8.63,8.64,345600.0,6.547,6.547,6.5318,6.5394,345600.0
2009-07-28 15:00:00,8.64,8.65,8.62,8.63,365800.0,6.5394,6.547,6.5243,6.5318,365800.0
2009-07-28 15:10:00,8.63,8.65,8.62,8.63,425400.0,6.5318,6.547,6.5243,6.5318,425400.0
2009-07-28 15:20:00,8.63,8.63,8.62,8.63,550800.0,6.5318,6.5318,6.5243,6.5318,550800.0
2009-07-28 15:30:00,8.63,8.63,8.61,8.62,656400.0,6.5318,6.5318,6.5167,6.5243,656400.0
2009-07-28 15:40:00,8.62,8.69,8.62,8.68,714200.0,6.5243,6.5772,6.5243,6.5697,714200.0
2009-07-28 15:50:00,8.68,8.69,8.67,8.68,1398400.0,6.5697,6.5772,6.5621,6.5697,1398400.0
2009-07-29 09:30:00,8.69,8.72,8.58,8.62,444000.0,6.5772,6.5999,6.494,6.5243,444000.0
2009-07-29 09:40:00,8.62,8.7,8.61,8.65,644000.0,6.5243,6.5848,6.5167,6.547,644000.0
2009-07-29 09:50:00,8.65,8.65,8.59,8.63,619200.0,6.547,6.547,6.5015,6.5318,619200.0
2009-07-29 10:00:00,8.63,8.7,8.62,8.65,801400.0,6.5318,6.5848,6.5243,6.547,801400.0
2009-07-29 10:10:00,8.65,8.72,8.65,8.69,1194400.0,6.547,6.5999,6.547,6.5772,1194400.0
2009-07-29 10:20:00,8.69,8.72,8.67,8.7,601600.0,6.5772,6.5999,6.5621,6.5848,601600.0
2009-07-29 10:30:00,8.69,8.7,8.63,8.63,406200.0,6.5772,6.5848,6.5318,6.5318,406200.0
2009-07-29 10:40:00,8.63,8.68,8.63,8.65,386800.0,6.5318,6.5697,6.5318,6.547,386800.0
2009-07-29 10:50:00,8.65,8.68,8.63,8.63,241800.0,6.547,6.5697,6.5318,6.5318,241800.0
2009-07-29 11:00:00,8.63,8.65,8.6,8.62,439000.0,6.5318,6.547,6.5091,6.5243,439000.0
2009-07-29 11:10:00,8.62,8.63,8.61,8.61,371600.0,6.5243,6.5318,6.5167,6.5167,371600.0
2009-07-29 11:20:00,8.62,8.63,8.58,8.59,374000.0,6.5243,6.5318,6.494,6.5015,374000.0
2009-07-29 11:30:00,8.58,8.59,8.56,8.57,304200.0,6.494,6.5015,6.4788,6.4864,304200.0
2009-07-29 11:40:00,8.57,8.6,8.56,8.6,186800.0,6.4864,6.5091,6.4788,6.5091,186800.0
2009-07-29 11:50:00,8.6,8.62,8.59,8.62,232800.0,6.5091,6.5243,6.5015,6.5243,232800.0
2009-07-29 12:00:00,8.62,8.62,8.61,8.61,322800.0,6.5243,6.5243,6.5167,6.5167,322800.0
2009-07-29 12:10:00,8.61,8.62,8.61,8.62,124200.0,6.5167,6.5243,6.5167,6.5243,124200.0
2009-07-29 12:20:00,8.62,8.62,8.61,8.61,230800.0,6.5243,6.5243,6.5167,6.5167,230800.0
2009-07-29 12:30:00,8.62,8.62,8.59,8.62,257200.0,6.5243,6.5243,6.5015,6.5243,257200.0
2009-07-29 12:40:00,8.62,8.62,8.61,8.62,211800.0,6.5243,6.5243,6.5167,6.5243,211800.0
2009-07-29 12:50:00,8.62,8.63,8.62,8.63,138400.0,6.5243,6.5318,6.5243,6.5318,138400.0
2009-07-29 13:00:00,8.62,8.63,8.59,8.59,428000.0,6.5243,6.5318,6.5015,6.5015,428000.0
2009-07-29 13:10:00,8.59,8.6,8.58,8.58,406000.0,6.5015,6.5091,6.494,6.494,406000.0
2009-07-29 13:20:00,8.58,8.59,8.54,8.54,326400.0,6.494,6.5015,6.4637,6.4637,326400.0
2009-07-29 13:30:00,8.54,8.56,8.53,8.55,575400.0,6.4637,6.4788,6.4561,6.4713,575400.0
2009-07-29 13:40:00,8.55,8.59,8.55,8.59,321800.0,6.4713,6.5015,6.4713,6.5015,321800.0
2009-07-29 13:50:00,8.59,8.6,8.58,8.6,207200.0,6.5015,6.5091,6.494,6.5091,207200.0
2009-07-29 14:00:00,8.6,8.6,8.57,8.57,284400.0,6.5091,6.5091,6.4864,6.4864,284400.0
2009-07-29 14:10:00,8.57,8.58,8.55,8.56,272000.0,6.4864,6.494,6.4713,6.4788,272000.0
2009-07-29 14:20:00,8.56,8.56,8.54,8.55,397200.0,6.4788,6.4788,6.4637,6.4713,397200.0
2009-07-29 14:30:00,8.55,8.55,8.54,8.55,300600.0,6.4713,6.4713,6.4637,6.4713,300600.0
2009-07-29 14:40:00,8.54,8.55,8.53,8.53,199200.0,6.4637,6.4713,6.4561,6.4561,199200.0
2009-07-29 14:50:00,8.53,8.53,8.52,8.52,348200.0,6.4561,6.4561,6.4486,6.4486,348200.0
2009-07-29 15:00:00,8.52,8.54,8.51,8.53,746400.0,6.4486,6.4637,6.441,6.4561,746400.0
2009-07-29 15:10:00,8.53,8.55,8.53,8.54,388200.0,6.4561,6.4713,6.4561,6.4637,388200.0
2009-07-29 15:20:00,8.54,8.56,8.54,8.55,323200.0,6.4637,6.4788,6.4637,6.4713,323200.0
2009-07-29 15:30:00,8.56,8.59,8.55,8.58,634200.0,6.4788,6.5015,6.4713,6.494,634200.0
2009-07-29 15:40:00,8.58,8.6,8.56,8.58,574800.0,6.494,6.5091,6.4788,6.494,574800.0
2009-07-29 15:50:00,8.58,8.59,8.56,8.58,927800.0,6.494,6.5015,6.4788,6.494,927800.0
2009-07-30 09:30:00,8.63,8.72,8.63,8.69,733600.0,6.5318,6.5999,6.5318,6.5772,733600.0
2009-07-30 09:40:00,8.68,8.71,8.67,8.7,678400.0,6.5697,6.5924,6.5621,6.5848,678400.0
2009-07-30 09:50:00,8.7,8.77,8.7,8.77,1408200.0,6.5848,6.6378,6.5848,6.6378,1408200.0
2009-07-30 10:00:00,8.77,8.8,8.73,8.79,1312600.0,6.6378,6.6605,6.6075,6.6529,1312600.0
2009-07-30 10:10:00,8.8,8.87,8.76,8.86,1379400.0,6.6605,6.7135,6.6302,6.7059,1379400.0
2009-07-30 10:20:00,8.86,8.9,8.84,8.87,1655600.0,6.7059,6.7362,6.6908,6.7135,1655600.0
2009-07-30 10:30:00,8.87,8.9,8.84,8.9,1590200.0,6.7135,6.7362,6.6908,6.7362,1590200.0
2009-07-30 10:40:00,8.9,8.92,8.9,8.9,694200.0,6.7362,6.7513,6.7362,6.7362,694200.0
2009-07-30 10:50:00,8.9,8.92,8.9,8.9,610600.0,6.7362,6.7513,6.7362,6.7362,610600.0
2009-07-30 11:00:00,8.9,8.91,8.9,8.9,511400.0,6.7362,6.7437,6.7362,6.7362,511400.0
2009-07-30 11:10:00,8.9,8.92,8.9,8.9,600000.0,6.7362,6.7513,6.7362,6.7362,600000.0
2009-07-30 11:20:00,8.91,8.91,8.88,8.88,411800.0,6.7437,6.7437,6.721,6.721,411800.0
2009-07-30 11:30:00,8.88,8.9,8.87,8.9,467800.0,6.721,6.7362,6.7135,6.7362,467800.0
2009-07-30 11:40:00,8.9,8.9,8.88,8.88,300800.0,6.7362,6.7362,6.721,6.721,300800.0
2009-07-30 11:50:00,8.88,8.88,8.86,8.87,592800.0,6.721,6.721,6.7059,6.7135,592800.0
2009-07-30 12:00:00,8.87,8.9,8.86,8.88,397400.0,6.7135,6.7362,6.7059,6.721,397400.0
2009-07-30 12:10:00,8.88,8.9,8.87,8.9,495400.0,6.721,6.7362,6.7135,6.7362,495400.0
2009-07-30 12:20:00,8.9,8.9,8.87,8.87,220000.0,6.7362,6.7362,6.7135,6.7135,220000.0
2009-07-30 12:30:00,8.87,8.88,8.86,8.87,424400.0,6.7135,6.721,6.7059,6.7135,424400.0
2009-07-30 12:40:00,8.88,8.88,8.86,8.86,324000.0,6.721,6.721,6.7059,6.7059,324000.0
2009-07-30 12:50:00,8.87,8.87,8.85,8.86,370600.0,6.7135,6.7135,6.6983,6.7059,370600.0
2009-07-30 13:00:00,8.86,8.9,8.85,8.88,847000.0,6.7059,6.7362,6.6983,6.721,847000.0
2009-07-30 13:10:00,8.88,8.89,8.87,8.87,237200.0,6.721,6.7286,6.7135,6.7135,237200.0
2009-07-30 13:20:00,8.87,8.89,8.87,8.88,292600.0,6.7135,6.7286,6.7135,6.721,292600.0
2009-07-30 13:30:00,8.88,8.9,8.88,8.9,325200.0,6.721,6.7362,6.721,6.7362,325200.0
2009-07-30 13:40:00,8.89,8.9,8.88,8.88,374600.0,6.7286,6.7362,6.721,6.721,374600.0
2009-07-30 13:50:00,8.89,8.9,8.86,8.87,612800.0,6.7286,6.7362,6.7059,6.7135,612800.0
2009-07-30 14:00:00,8.87,8.88,8.86,8.86,317800.0,6.7135,6.721,6.7059,6.7059,317800.0
2009-07-30 14:10:00,8.86,8.87,8.84,8.87,495800.0,6.7059,6.7135,6.6908,6.7135,495800.0
2009-07-30 14:20:00,8.87,8.87,8.86,8.87,603000.0,6.7135,6.7135,6.7059,6.7135,603000.0
2009-07-30 14:30:00,8.87,8.87,8.85,8.86,589400.0,6.7135,6.7135,6.6983,6.7059,589400.0
2009-07-30 14:40:00,8.86,8.87,8.86,8.87,201200.0,6.7059,6.7135,6.7059,6.7135,201200.0
2009-07-30 14:50:00,8.86,8.88,8.86,8.87,348800.0,6.7059,6.721,6.7059,6.7135,348800.0
2009-07-30 15:00:00,8.87,8.9,8.87,8.9,508400.0,6.7135,6.7362,6.7135,6.7362,508400.0
2009-07-30 15:10:00,8.9,8.9,8.88,8.9,302400.0,6.7362,6.7362,6.721,6.7362,302400.0
2009-07-30 15:20:00,8.9,8.9,8.88,8.9,711200.0,6.7362,6.7362,6.721,6.7362,711200.0
2009-07-30 15:30:00,8.89,8.9,8.83,8.85,926000.0,6.7286,6.7362,6.6832,6.6983,926000.0
2009-07-30 15:40:00,8.86,8.86,8.79,8.81,1214200.0,6.7059,6.7059,6.6529,6.6681,1214200.0
2009-07-30 15:50:00,8.81,8.84,8.79,8.81,1837600.0,6.6681,6.6908,6.6529,6.6681,1837600.0
2009-07-31 09:30:00,8.75,8.82,8.73,8.79,871600.0,6.6226,6.6756,6.6075,6.6529,871600.0
2009-07-31 09:40:00,8.79,8.87,8.79,8.86,629600.0,6.6529,6.7135,6.6529,6.7059,629600.0
2009-07-31 09:50:00,8.86,8.88,8.77,8.78,789200.0,6.7059,6.721,6.6378,6.6454,789200.0
2009-07-31 10:00:00,8.78,8.83,8.72,8.83,953400.0,6.6454,6.6832,6.5999,6.6832,953400.0
2009-07-31 10:10:00,8.83,8.84,8.79,8.81,699400.0,6.6832,6.6908,6.6529,6.6681,699400.0
2009-07-31 10:20:00,8.8,8.83,8.8,8.81,683600.0,6.6605,6.6832,6.6605,6.6681,683600.0
2009-07-31 10:30:00,8.81,8.86,8.81,8.86,797400.0,6.6681,6.7059,6.6681,6.7059,797400.0
2009-07-31 10:40:00,8.86,8.92,8.86,8.92,1143800.0,6.7059,6.7513,6.7059,6.7513,1143800.0
2009-07-31 10:50:00,8.92,8.92,8.9,8.9,592600.0,6.7513,6.7513,6.7362,6.7362,592600.0
2009-07-31 11:00:00,8.9,8.92,8.9,8.9,528800.0,6.7362,6.7513,6.7362,6.7362,528800.0
2009-07-31 11:10:00,8.9,8.9,8.88,8.88,294800.0,6.7362,6.7362,6.721,6.721,294800.0
2009-07-31 11:20:00,8.88,8.88,8.87,8.88,332200.0,6.721,6.721,6.7135,6.721,332200.0
2009-07-31 11:30:00,8.88,8.92,8.87,8.9,400000.0,6.721,6.7513,6.7135,6.7362,400000.0
2009-07-31 11:40:00,8.91,8.93,8.9,8.91,263600.0,6.7437,6.7589,6.7362,6.7437,263600.0
2009-07-31 11:50:00,8.92,8.94,8.91,8.93,439400.0,6.7513,6.7665,6.7437,6.7589,439400.0
2009-07-31 12:00:00,8.93,8.94,8.93,8.93,495800.0,6.7589,6.7665,6.7589,6.7589,495800.0
2009-07-31 12:10:00,8.93,8.93,8.92,8.93,332800.0,6.7589,6.7589,6.7513,6.7589,332800.0
2009-07-31 12:20:00,8.93,8.95,8.93,8.94,328800.0,6.7589,6.774,6.7589,6.7665,328800.0
2009-07-31 12:30:00,8.95,8.95,8.91,8.91,266000.0,6.774,6.774,6.7437,6.7437,266000.0
2009-07-31 12:40:00,8.91,8.91,8.89,8.9,185000.0,6.7437,6.7437,6.7286,6.7362,185000.0
2009-07-31 12:50:00,8.9,8.9,8.88,8.89,173800.0,6.7362,6.7362,6.721,6.7286,173800.0
2009-07-31 13:00:00,8.89,8.9,8.88,8.88,110000.0,6.7286,6.7362,6.721,6.721,110000.0
2009-07-31 13:10:00,8.88,8.88,8.88,8.88,60800.0,6.721,6.721,6.721,6.721,60800.0
2009-07-31 13:20:00,8.88,8.88,8.88,8.88,96400.0,6.721,6.721,6.721,6.721,96400.0
2009-07-31 13:30:00,8.88,8.88,8.86,8.86,165800.0,6.721,6.721,6.7059,6.7059,165800.0
2009-07-31 13:40:00,8.86,8.88,8.86,8.87,226800.0,6.7059,6.721,6.7059,6.7135,226800.0
2009-07-31 13:50:00,8.87,8.87,8.86,8.87,87600.0,6.7135,6.7135,6.7059,6.7135,87600.0
2009-07-31 14:00:00,8.86,8.88,8.86,8.88,221200.0,6.7059,6.721,6.7059,6.721,221200.0
2009-07-31 14:10:00,8.88,8.9,8.88,8.9,363000.0,6.721,6.7362,6.721,6.7362,363000.0
2009-07-31 14:20:00,8.9,8.91,8.89,8.9,323400.0,6.7362,6.7437,6.7286,6.7362,323400.0
2009-07-31 14:30:00,8.9,8.9,8.88,8.88,146000.0,6.7362,6.7362,6.721,6.721,146000.0
2009-07-31 14:40:00,8.88,8.89,8.88,8.88,283400.0,6.721,6.7286,6.721,6.721,283400.0
2009-07-31 14:50:00,8.88,8.88,8.88,8.88,276400.0,6.721,6.721,6.721,6.721,276400.0
2009-07-31 15:00:00,8.88,8.9,8.88,8.9,242200.0,6.721,6.7362,6.721,6.7362,242200.0
2009-07-31 15:10:00,8.9,8.92,8.89,8.9,333800.0,6.7362,6.7513,6.7286,6.7362,333800.0
2009-07-31 15:20:00,8.9,8.93,8.9,8.91,411600.0,6.7362,6.7589,6.7362,6.7437,411600.0
2009-07-31 15:30:00,8.91,8.93,8.88,8.9,672400.0,6.7437,6.7589,6.721,6.7362,672400.0
2009-07-31 15:40:00,8.9,8.9,8.86,8.88,727800.0,6.7362,6.7362,6.7059,6.721,727800.0
2009-07-31 15:50:00,8.87,8.87,8.84,8.85,1456600.0,6.7135,6.7135,6.6908,6.6983,1456600.0
2009-08-03 09:30:00,8.99,8.99,8.88,8.97,1163400.0,6.8043,6.8043,6.721,6.7892,1163400.0
2009-08-03 09:40:00,8.96,8.97,8.85,8.86,792800.0,6.7816,6.7892,6.6983,6.7059,792800.0
2009-08-03 09:50:00,8.86,8.92,8.84,8.9,1010600.0,6.7059,6.7513,6.6908,6.7362,1010600.0
2009-08-03 10:00:00,8.9,8.96,8.87,8.93,1311000.0,6.7362,6.7816,6.7135,6.7589,1311000.0
2009-08-03 10:10:00,8.93,9.06,8.92,9.06,2252600.0,6.7589,6.8573,6.7513,6.8573,2252600.0
2009-08-03 10:20:00,9.06,9.1,9.05,9.06,1175600.0,6.8573,6.8876,6.8497,6.8573,1175600.0
2009-08-03 10:30:00,9.06,9.08,8.99,9.02,734200.0,6.8573,6.8724,6.8043,6.827,734200.0
2009-08-03 10:40:00,9.02,9.05,8.99,9.0,894400.0,6.827,6.8497,6.8043,6.8119,894400.0
2009-08-03 10:50:00,9.0,9.01,8.96,8.97,486600.0,6.8119,6.8194,6.7816,6.7892,486600.0
2009-08-03 11:00:00,8.97,9.0,8.96,9.0,524000.0,6.7892,6.8119,6.7816,6.8119,524000.0
2009-08-03 11:10:00,9.0,9.0,8.94,8.96,641200.0,6.8119,6.8119,6.7665,6.7816,641200.0
2009-08-03 11:20:00,8.95,8.99,8.94,8.98,554800.0,6.774,6.8043,6.7665,6.7967,554800.0
2009-08-03 11:30:00,8.98,8.99,8.97,8.98,302400.0,6.7967,6.8043,6.7892,6.7967,302400.0
2009-08-03 11:40:00,8.98,9.04,8.97,9.03,665600.0,6.7967,6.8421,6.7892,6.8346,665600.0
2009-08-03 11:50:00,9.03,9.05,9.02,9.04,411600.0,6.8346,6.8497,6.827,6.8421,411600.0
2009-08-03 12:00:00,9.04,9.05,9.01,9.03,625200.0,6.8421,6.8497,6.8194,6.8346,625200.0
2009-08-03 12:10:00,9.02,9.03,9.0,9.01,213200.0,6.827,6.8346,6.8119,6.8194,213200.0
2009-08-03 12:20:00,9.0,9.02,8.99,9.0,429200.0,6.8119,6.827,6.8043,6.8119,429200.0
2009-08-03 12:30:00,9.0,9.04,9.0,9.03,537600.0,6.8119,6.8421,6.8119,6.8346,537600.0
2009-08-03 12:40:00,9.03,9.05,9.02,9.03,230600.0,6.8346,6.8497,6.827,6.8346,230600.0
2009-08-03 12:50:00,9.03,9.05,9.02,9.04,361000.0,6.8346,6.8497,6.827,6.8421,361000.0
2009-08-03 13:00:00,9.04,9.06,9.04,9.06,536400.0,6.8421,6.8573,6.8421,6.8573,536400.0
2009-08-03 13:10:00,9.06,9.06,9.04,9.06,238800.0,6.8573,6.8573,6.8421,6.8573,238800.0
2009-08-03 13:20:00,9.06,9.08,9.06,9.06,169200.0,6.8573,6.8724,6.8573,6.8573,169200.0
2009-08-03 13:30:00,9.06,9.08,9.05,9.06,630400.0,6.8573,6.8724,6.8497,6.8573,630400.0
2009-08-03 13:40:00,9.06,9.08,9.06,9.06,216800.0,6.8573,6.8724,6.8573,6.8573,216800.0
2009-08-03 13:50:00,9.07,9.07,9.05,9.06,405000.0,6.8648,6.8648,6.8497,6.8573,405000.0
2009-08-03 14:00:00,9.07,9.11,9.06,9.11,1453800.0,6.8648,6.8951,6.8573,6.8951,1453800.0
2009-08-03 14:10:00,9.11,9.11,9.1,9.11,183800.0,6.8951,6.8951,6.8876,6.8951,183800.0
2009-08-03 14:20:00,9.1,9.13,9.1,9.12,622000.0,6.8876,6.9103,6.8876,6.9027,622000.0
2009-08-03 14:30:00,9.12,9.13,9.11,9.13,466200.0,6.9027,6.9103,6.8951,6.9103,466200.0
2009-08-03 14:40:00,9.13,9.15,9.12,9.13,884600.0,6.9103,6.9254,6.9027,6.9103,884600.0
2009-08-03 14:50:00,9.13,9.14,9.13,9.13,271000.0,6.9103,6.9178,6.9103,6.9103,271000.0
2009-08-03 15:00:00,9.13,9.13,9.11,9.11,596000.0,6.9103,6.9103,6.8951,6.8951,596000.0
2009-08-03 15:10:00,9.11,9.13,9.11,9.13,443600.0,6.8951,6.9103,6.8951,6.9103,443600.0
2009-08-03 15:20:00,9.13,9.17,9.13,9.15,775000.0,6.9103,6.9405,6.9103,6.9254,775000.0
2009-08-03 15:30:00,9.15,9.15,9.09,9.09,997200.0,6.9254,6.9254,6.88,6.88,997200.0
2009-08-03 15:40:00,9.09,9.12,9.06,9.11,1440200.0,6.88,6.9027,6.8573,6.8951,1440200.0
2009-08-03 15:50:00,9.1,9.14,9.09,9.13,2089400.0,6.8876,6.9178,6.88,6.9103,2089400.0
2009-08-04 09:30:00,9.05,9.17,9.04,9.15,980800.0,6.8497,6.9405,6.8421,6.9254,980800.0
2009-08-04 09:40:00,9.16,9.2,9.15,9.18,1010600.0,6.933,6.9632,6.9254,6.9481,1010600.0
2009-08-04 09:50:00,9.18,9.24,9.13,9.22,1112000.0,6.9481,6.9935,6.9103,6.9784,1112000.0
2009-08-04 10:00:00,9.23,9.25,9.22,9.24,1418800.0,6.9859,7.0011,6.9784,6.9935,1418800.0
2009-08-04 10:10:00,9.24,9.29,9.24,9.26,1085200.0,6.9935,7.0314,6.9935,7.0087,1085200.0
2009-08-04 10:20:00,9.26,9.26,9.17,9.19,1452000.0,7.0087,7.0087,6.9405,6.9557,1452000.0
2009-08-04 10:30:00,9.19,9.22,9.17,9.17,801200.0,6.9557,6.9784,6.9405,6.9405,801200.0
2009-08-04 10:40:00,9.17,9.22,9.17,9.2,453600.0,6.9405,6.9784,6.9405,6.9632,453600.0
2009-08-04 10:50:00,9.2,9.22,9.2,9.22,487600.0,6.9632,6.9784,6.9632,6.9784,487600.0
2009-08-04 11:00:00,9.22,9.24,9.2,9.2,968400.0,6.9784,6.9935,6.9632,6.9632,968400.0
2009-08-04 11:10:00,9.21,9.24,9.2,9.22,434000.0,6.9708,6.9935,6.9632,6.9784,434000.0
2009-08-04 11:20:00,9.23,9.24,9.2,9.22,435600.0,6.9859,6.9935,6.9632,6.9784,435600.0
2009-08-04 11:30:00,9.22,9.25,9.22,9.25,642200.0,6.9784,7.0011,6.9784,7.0011,642200.0
2009-08-04 11:40:00,9.24,9.27,9.24,9.24,382200.0,6.9935,7.0162,6.9935,6.9935,382200.0
2009-08-04 11:50:00,9.24,9.27,9.24,9.27,511000.0,6.9935,7.0162,6.9935,7.0162,511000.0
2009-08-04 12:00:00,9.27,9.27,9.26,9.27,414600.0,7.0162,7.0162,7.0087,7.0162,414600.0
2009-08-04 12:10:00,9.27,9.28,9.26,9.27,425400.0,7.0162,7.0238,7.0087,7.0162,425400.0
2009-08-04 12:20:00,9.27,9.29,9.27,9.28,255800.0,7.0162,7.0314,7.0162,7.0238,255800.0
2009-08-04 12:30:00,9.28,9.29,9.27,9.28,274000.0,7.0238,7.0314,7.0162,7.0238,274000.0
2009-08-04 12:40:00,9.29,9.3,9.28,9.28,228800.0,7.0314,7.0389,7.0238,7.0238,228800.0
2009-08-04 12:50:00,9.28,9.31,9.28,9.3,406800.0,7.0238,7.0465,7.0238,7.0389,406800.0
2009-08-04 13:00:00,9.3,9.32,9.3,9.31,368000.0,7.0389,7.0541,7.0389,7.0465,368000.0
2009-08-04 13:10:00,9.32,9.32,9.29,9.3,508400.0,7.0541,7.0541,7.0314,7.0389,508400.0
2009-08-04 13:20:00,9.29,9.3,9.27,9.28,443600.0,7.0314,7.0389,7.0162,7.0238,443600.0
2009-08-04 13:30:00,9.28,9.28,9.26,9.27,314200.0,7.0238,7.0238,7.0087,7.0162,314200.0
2009-08-04 13:40:00,9.27,9.29,9.27,9.29,446200.0,7.0162,7.0314,7.0162,7.0314,446200.0
2009-08-04 13:50:00,9.29,9.31,9.29,9.3,1830000.0,7.0314,7.0465,7.0314,7.0389,1830000.0
2009-08-04 14:00:00,9.3,9.31,9.29,9.29,601400.0,7.0389,7.0465,7.0314,7.0314,601400.0
2009-08-04 14:10:00,9.29,9.31,9.29,9.3,388600.0,7.0314,7.0465,7.0314,7.0389,388600.0
2009-08-04 14:20:00,9.3,9.31,9.29,9.31,384400.0,7.0389,7.0465,7.0314,7.0465,384400.0
2009-08-04 14:30:00,9.31,9.35,9.31,9.33,598400.0,7.0465,7.0768,7.0465,7.0616,598400.0
2009-08-04 14:40:00,9.34,9.34,9.32,9.33,470200.0,7.0692,7.0692,7.0541,7.0616,470200.0
2009-08-04 14:50:00,9.32,9.33,9.28,9.29,1009200.0,7.0541,7.0616,7.0238,7.0314,1009200.0
2009-08-04 15:00:00,9.28,9.33,9.27,9.31,1431200.0,7.0238,7.0616,7.0162,7.0465,1431200.0
2009-08-04 15:10:00,9.32,9.34,9.31,9.33,781200.0,7.0541,7.0692,7.0465,7.0616,781200.0
2009-08-04 15:20:00,9.33,9.34,9.3,9.3,915800.0,7.0616,7.0692,7.0389,7.0389,915800.0
2009-08-04 15:30:00,9.3,9.31,9.29,9.31,752600.0,7.0389,7.0465,7.0314,7.0465,752600.0
2009-08-04 15:40:00,9.31,9.33,9.31,9.31,1005200.0,7.0465,7.0616,7.0465,7.0465,1005200.0
2009-08-04 15:50:00,9.31,9.35,9.31,9.35,1827200.0,7.0465,7.0768,7.0465,7.0768,1827200.0
2009-08-05 09:30:00,9.37,9.46,9.33,9.46,889000.0,7.0919,7.16,7.0616,7.16,889000.0
2009-08-05 09:40:00,9.46,9.49,9.38,9.41,1829400.0,7.16,7.1827,7.0995,7.1222,1829400.0
2009-08-05 09:50:00,9.4,9.42,9.27,9.3,2319600.0,7.1146,7.1298,7.0162,7.0389,2319600.0
2009-08-05 10:00:00,9.3,9.31,9.24,9.27,2215600.0,7.0389,7.0465,6.9935,7.0162,2215600.0
2009-08-05 10:10:00,9.26,9.27,9.19,9.21,1671400.0,7.0087,7.0162,6.9557,6.9708,1671400.0
2009-08-05 10:20:00,9.21,9.27,9.2,9.27,975200.0,6.9708,7.0162,6.9632,7.0162,975200.0
2009-08-05 10:30:00,9.27,9.28,9.22,9.22,832600.0,7.0162,7.0238,6.9784,6.9784,832600.0
2009-08-05 10:40:00,9.22,9.24,9.2,9.22,745800.0,6.9784,6.9935,6.9632,6.9784,745800.0
2009-08-05 10:50:00,9.22,9.24,9.21,9.24,511200.0,6.9784,6.9935,6.9708,6.9935,511200.0
2009-08-05 11:00:00,9.24,9.27,9.24,9.26,669800.0,6.9935,7.0162,6.9935,7.0087,669800.0
2009-08-05 11:10:00,9.27,9.27,9.2,9.21,933800.0,7.0162,7.0162,6.9632,6.9708,933800.0
2009-08-05 11:20:00,9.21,9.22,9.21,9.22,1136200.0,6.9708,6.9784,6.9708,6.9784,1136200.0
2009-08-05 11:30:00,9.22,9.22,9.21,9.22,861800.0,6.9784,6.9784,6.9708,6.9784,861800.0
2009-08-05 11:40:00,9.22,9.24,9.21,9.24,352400.0,6.9784,6.9935,6.9708,6.9935,352400.0
2009-08-05 11:50:00,9.23,9.26,9.23,9.25,602600.0,6.9859,7.0087,6.9859,7.0011,602600.0
2009-08-05 12:00:00,9.25,9.26,9.24,9.25,810000.0,7.0011,7.0087,6.9935,7.0011,810000.0
2009-08-05 12:10:00,9.26,9.28,9.25,9.27,656000.0,7.0087,7.0238,7.0011,7.0162,656000.0
2009-08-05 12:20:00,9.26,9.3,9.26,9.28,1097800.0,7.0087,7.0389,7.0087,7.0238,1097800.0
2009-08-05 12:30:00,9.28,9.29,9.27,9.29,1198400.0,7.0238,7.0314,7.0162,7.0314,1198400.0
2009-08-05 12:40:00,9.29,9.31,9.29,9.3,610000.0,7.0314,7.0465,7.0314,7.0389,610000.0
2009-08-05 12:50:00,9.3,9.31,9.25,9.26,807000.0,7.0389,7.0465,7.0011,7.0087,807000.0
2009-08-05 13:00:00,9.26,9.27,9.22,9.22,717600.0,7.0087,7.0162,6.9784,6.9784,717600.0
2009-08-05 13:10:00,9.22,9.23,9.21,9.22,323400.0,6.9784,6.9859,6.9708,6.9784,323400.0
2009-08-05 13:20:00,9.22,9.27,9.21,9.26,406000.0,6.9784,7.0162,6.9708,7.0087,406000.0
2009-08-05 13:30:00,9.26,9.27,9.22,9.24,457800.0,7.0087,7.0162,6.9784,6.9935,457800.0
2009-08-05 13:40:00,9.24,9.24,9.21,9.21,455400.0,6.9935,6.9935,6.9708,6.9708,455400.0
2009-08-05 13:50:00,9.22,9.23,9.2,9.22,938200.0,6.9784,6.9859,6.9632,6.9784,938200.0
2009-08-05 14:00:00,9.22,9.24,9.22,9.24,464600.0,6.9784,6.9935,6.9784,6.9935,464600.0
2009-08-05 14:10:00,9.24,9.25,9.24,9.24,503000.0,6.9935,7.0011,6.9935,6.9935,503000.0
2009-08-05 14:20:00,9.24,9.24,9.21,9.23,572200.0,6.9935,6.9935,6.9708,6.9859,572200.0
2009-08-05 14:30:00,9.23,9.24,9.21,9.21,483600.0,6.9859,6.9935,6.9708,6.9708,483600.0
2009-08-05 14:40:00,9.22,9.28,9.2,9.28,912400.0,6.9784,7.0238,6.9632,7.0238,912400.0
2009-08-05 14:50:00,9.28,9.28,9.26,9.26,687200.0,7.0238,7.0238,7.0087,7.0087,687200.0
2009-08-05 15:00:00,9.26,9.28,9.26,9.26,436800.0,7.0087,7.0238,7.0087,7.0087,436800.0
2009-08-05 15:10:00,9.27,9.3,9.26,9.29,578000.0,7.0162,7.0389,7.0087,7.0314,578000.0
2009-08-05 15:20:00,9.29,9.31,9.28,9.3,695600.0,7.0314,7.0465,7.0238,7.0389,695600.0
2009-08-05 15:30:00,9.3,9.31,9.27,9.29,988400.0,7.0389,7.0465,7.0162,7.0314,988400.0
2009-08-05 15:40:00,9.28,9.29,9.24,9.24,987800.0,7.0238,7.0314,6.9935,6.9935,987800.0
2009-08-05 15:50:00,9.24,9.26,9.22,9.25,1630400.0,6.9935,7.0087,6.9784,7.0011,1630400.0
2009-08-06 09:30:00,9.22,9.29,9.21,9.27,932000.0,6.9784,7.0314,6.9708,7.0162,932000.0
2009-08-06 09:40:00,9.28,9.31,9.18,9.19,1089000.0,7.0238,7.0465,6.9481,6.9557,1089000.0
2009-08-06 09:50:00,9.19,9.24,9.19,9.24,1244400.0,6.9557,6.9935,6.9557,6.9935,1244400.0
2009-08-06 10:00:00,9.24,9.24,9.17,9.17,1056600.0,6.9935,6.9935,6.9405,6.9405,1056600.0
2009-08-06 10:10:00,9.17,9.19,9.11,9.15,1197800.0,6.9405,6.9557,6.8951,6.9254,1197800.0
2009-08-06 10:20:00,9.15,9.15,9.1,9.13,1298800.0,6.9254,6.9254,6.8876,6.9103,1298800.0
2009-08-06 10:30:00,9.13,9.19,9.12,9.19,540800.0,6.9103,6.9557,6.9027,6.9557,540800.0
2009-08-06 10:40:00,9.19,9.19,9.15,9.17,486200.0,6.9557,6.9557,6.9254,6.9405,486200.0
2009-08-06 10:50:00,9.17,9.17,9.12,9.14,264000.0,6.9405,6.9405,6.9027,6.9178,264000.0
2009-08-06 11:00:00,9.14,9.19,9.13,9.16,447000.0,6.9178,6.9557,6.9103,6.933,447000.0
2009-08-06 11:10:00,9.16,9.2,9.15,9.17,498800.0,6.933,6.9632,6.9254,6.9405,498800.0
2009-08-06 11:20:00,9.17,9.19,9.16,9.18,420200.0,6.9405,6.9557,6.933,6.9481,420200.0
2009-08-06 11:30:00,9.17,9.19,9.15,9.17,1691400.0,6.9405,6.9557,6.9254,6.9405,1691400.0
2009-08-06 11:40:00,9.17,9.22,9.17,9.21,417600.0,6.9405,6.9784,6.9405,6.9708,417600.0
2009-08-06 11:50:00,9.21,9.22,9.17,9.18,292200.0,6.9708,6.9784,6.9405,6.9481,292200.0
2009-08-06 12:00:00,9.18,9.2,9.17,9.17,444200.0,6.9481,6.9632,6.9405,6.9405,444200.0
2009-08-06 12:10:00,9.17,9.17,9.1,9.13,1215200.0,6.9405,6.9405,6.8876,6.9103,1215200.0
2009-08-06 12:20:00,9.13,9.15,9.11,9.13,1091800.0,6.9103,6.9254,6.8951,6.9103,1091800.0
2009-08-06 12:30:00,9.13,9.17,9.13,9.16,579000.0,6.9103,6.9405,6.9103,6.933,579000.0
2009-08-06 12:40:00,9.17,9.2,9.16,9.18,208600.0,6.9405,6.9632,6.933,6.9481,208600.0
2009-08-06 12:50:00,9.19,9.19,9.14,9.15,258600.0,6.9557,6.9557,6.9178,6.9254,258600.0
2009-08-06 13:00:00,9.15,9.18,9.14,9.17,501800.0,6.9254,6.9481,6.9178,6.9405,501800.0
2009-08-06 13:10:00,9.17,9.18,9.16,9.17,189200.0,6.9405,6.9481,6.933,6.9405,189200.0
2009-08-06 13:20:00,9.17,9.19,9.17,9.17,245400.0,6.9405,6.9557,6.9405,6.9405,245400.0
2009-08-06 13:30:00,9.18,9.21,9.17,9.19,397400.0,6.9481,6.9708,6.9405,6.9557,397400.0
2009-08-06 13:40:00,9.19,9.19,9.17,9.18,786200.0,6.9557,6.9557,6.9405,6.9481,786200.0
2009-08-06 13:50:00,9.18,9.19,9.17,9.18,309000.0,6.9481,6.9557,6.9405,6.9481,309000.0
2009-08-06 14:00:00,9.18,9.18,9.15,9.17,675000.0,6.9481,6.9481,6.9254,6.9405,675000.0
2009-08-06 14:10:00,9.18,9.18,9.15,9.16,475200.0,6.9481,6.9481,6.9254,6.933,475200.0
2009-08-06 14:20:00,9.17,9.19,9.15,9.16,446600.0,6.9405,6.9557,6.9254,6.933,446600.0
2009-08-06 14:30:00,9.17,9.17,9.13,9.13,295600.0,6.9405,6.9405,6.9103,6.9103,295600.0
2009-08-06 14:40:00,9.13,9.15,9.12,9.15,302000.0,6.9103,6.9254,6.9027,6.9254,302000.0
2009-08-06 14:50:00,9.15,9.16,9.15,9.15,329600.0,6.9254,6.933,6.9254,6.9254,329600.0
2009-08-06 15:00:00,9.15,9.19,9.15,9.19,498200.0,6.9254,6.9557,6.9254,6.9557,498200.0
2009-08-06 15:10:00,9.19,9.2,9.17,9.2,295000.0,6.9557,6.9632,6.9405,6.9632,295000.0
2009-08-06 15:20:00,9.2,9.21,9.18,9.2,464000.0,6.9632,6.9708,6.9481,6.9632,464000.0
2009-08-06 15:30:00,9.2,9.21,9.15,9.15,746800.0,6.9632,6.9708,6.9254,6.9254,746800.0
2009-08-06 15:40:00,9.15,9.17,9.13,9.15,841600.0,6.9254,6.9405,6.9103,6.9254,841600.0
2009-08-06 15:50:00,9.16,9.16,9.13,9.15,1772600.0,6.933,6.933,6.9103,6.9254,1772600.0
2009-08-07 09:30:00,9.29,9.35,9.25,9.29,1369200.0,7.0314,7.0768,7.0011,7.0314,1369200.0
2009-08-07 09:40:00,9.29,9.33,9.25,9.31,1235400.0,7.0314,7.0616,7.0011,7.0465,1235400.0
2009-08-07 09:50:00,9.31,9.35,9.24,9.24,903000.0,7.0465,7.0768,6.9935,6.9935,903000.0
2009-08-07 10:00:00,9.24,9.26,9.22,9.26,750000.0,6.9935,7.0087,6.9784,7.0087,750000.0
2009-08-07 10:10:00,9.26,9.3,9.24,9.3,620000.0,7.0087,7.0389,6.9935,7.0389,620000.0
2009-08-07 10:20:00,9.31,9.31,9.27,9.31,563000.0,7.0465,7.0465,7.0162,7.0465,563000.0
2009-08-07 10:30:00,9.31,9.38,9.31,9.38,720400.0,7.0465,7.0995,7.0465,7.0995,720400.0
2009-08-07 10:40:00,9.38,9.38,9.34,9.37,707600.0,7.0995,7.0995,7.0692,7.0919,707600.0
2009-08-07 10:50:00,9.37,9.4,9.37,9.4,629000.0,7.0919,7.1146,7.0919,7.1146,629000.0
2009-08-07 11:00:00,9.4,9.43,9.39,9.43,597200.0,7.1146,7.1373,7.107,7.1373,597200.0
2009-08-07 11:10:00,9.43,9.45,9.42,9.45,323200.0,7.1373,7.1525,7.1298,7.1525,323200.0
2009-08-07 11:20:00,9.45,9.46,9.44,9.45,424800.0,7.1525,7.16,7.1449,7.1525,424800.0
2009-08-07 11:30:00,9.45,9.47,9.45,9.47,214600.0,7.1525,7.1676,7.1525,7.1676,214600.0
2009-08-07 11:40:00,9.47,9.49,9.44,9.44,1261200.0,7.1676,7.1827,7.1449,7.1449,1261200.0
2009-08-07 11:50:00,9.44,9.46,9.4,9.43,540600.0,7.1449,7.16,7.1146,7.1373,540600.0
2009-08-07 12:00:00,9.44,9.44,9.4,9.4,260000.0,7.1449,7.1449,7.1146,7.1146,260000.0
2009-08-07 12:10:00,9.4,9.41,9.38,9.38,325000.0,7.1146,7.1222,7.0995,7.0995,325000.0
2009-08-07 12:20:00,9.38,9.39,9.38,9.38,278800.0,7.0995,7.107,7.0995,7.0995,278800.0
2009-08-07 12:30:00,9.38,9.43,9.38,9.43,294800.0,7.0995,7.1373,7.0995,7.1373,294800.0
2009-08-07 12:40:00,9.43,9.46,9.42,9.45,397000.0,7.1373,7.16,7.1298,7.1525,397000.0
2009-08-07 12:50:00,9.46,9.48,9.46,9.47,264000.0,7.16,7.1752,7.16,7.1676,264000.0
2009-08-07 13:00:00,9.47,9.49,9.47,9.47,416200.0,7.1676,7.1827,7.1676,7.1676,416200.0
2009-08-07 13:10:00,9.47,9.49,9.47,9.49,561600.0,7.1676,7.1827,7.1676,7.1827,561600.0
2009-08-07 13:20:00,9.49,9.5,9.49,9.5,446000.0,7.1827,7.1903,7.1827,7.1903,446000.0
2009-08-07 13:30:00,9.49,9.53,9.49,9.52,862600.0,7.1827,7.213,7.1827,7.2054,862600.0
2009-08-07 13:40:00,9.51,9.52,9.49,9.49,417000.0,7.1979,7.2054,7.1827,7.1827,417000.0
2009-08-07 13:50:00,9.49,9.52,9.48,9.51,1125400.0,7.1827,7.2054,7.1752,7.1979,1125400.0
2009-08-07 14:00:00,9.51,9.55,9.51,9.55,790600.0,7.1979,7.2281,7.1979,7.2281,790600.0
2009-08-07 14:10:00,9.55,9.57,9.55,9.56,971400.0,7.2281,7.2433,7.2281,7.2357,971400.0
2009-08-07 14:20:00,9.56,9.56,9.54,9.56,516200.0,7.2357,7.2357,7.2206,7.2357,516200.0
2009-08-07 14:30:00,9.56,9.58,9.56,9.57,731400.0,7.2357,7.2509,7.2357,7.2433,731400.0
2009-08-07 14:40:00,9.56,9.57,9.55,9.56,556800.0,7.2357,7.2433,7.2281,7.2357,556800.0
2009-08-07 14:50:00,9.56,9.56,9.54,9.55,483800.0,7.2357,7.2357,7.2206,7.2281,483800.0
2009-08-07 15:00:00,9.55,9.55,9.5,9.52,958000.0,7.2281,7.2281,7.1903,7.2054,958000.0
2009-08-07 15:10:00,9.52,9.53,9.5,9.51,612000.0,7.2054,7.213,7.1903,7.1979,612000.0
2009-08-07 15:20:00,9.51,9.51,9.47,9.51,604000.0,7.1979,7.1979,7.1676,7.1979,604000.0
2009-08-07 15:30:00,9.51,9.56,9.49,9.53,928600.0,7.1979,7.2357,7.1827,7.213,928600.0
2009-08-07 15:40:00,9.52,9.57,9.52,9.55,2288800.0,7.2054,7.2433,7.2054,7.2281,2288800.0
2009-08-07 15:50:00,9.56,9.56,9.52,9.52,1651600.0,7.2357,7.2357,7.2054,7.2054,1651600.0
2009-08-10 09:30:00,9.4,9.5,9.37,9.47,787200.0,7.1146,7.1903,7.0919,7.1676,787200.0
2009-08-10 09:40:00,9.47,9.56,9.46,9.47,1853200.0,7.1676,7.2357,7.16,7.1676,1853200.0
2009-08-10 09:50:00,9.48,9.54,9.47,9.52,765600.0,7.1752,7.2206,7.1676,7.2054,765600.0
2009-08-10 10:00:00,9.52,9.53,9.47,9.49,1328800.0,7.2054,7.213,7.1676,7.1827,1328800.0
2009-08-10 10:10:00,9.49,9.56,9.49,9.56,835000.0,7.1827,7.2357,7.1827,7.2357,835000.0
2009-08-10 10:20:00,9.55,9.65,9.54,9.65,1910200.0,7.2281,7.3038,7.2206,7.3038,1910200.0
2009-08-10 10:30:00,9.65,9.69,9.63,9.67,1353600.0,7.3038,7.3341,7.2887,7.319,1353600.0
2009-08-10 10:40:00,9.67,9.67,9.62,9.67,671400.0,7.319,7.319,7.2811,7.319,671400.0
2009-08-10 10:50:00,9.67,9.67,9.64,9.67,631800.0,7.319,7.319,7.2963,7.319,631800.0
2009-08-10 11:00:00,9.67,9.67,9.63,9.63,670800.0,7.319,7.319,7.2887,7.2887,670800.0
2009-08-10 11:10:00,9.63,9.65,9.62,9.63,672800.0,7.2887,7.3038,7.2811,7.2887,672800.0
2009-08-10 11:20:00,9.63,9.65,9.62,9.64,544200.0,7.2887,7.3038,7.2811,7.2963,544200.0
2009-08-10 11:30:00,9.64,9.65,9.63,9.65,544600.0,7.2963,7.3038,7.2887,7.3038,544600.0
2009-08-10 11:40:00,9.65,9.65,9.63,9.63,460000.0,7.3038,7.3038,7.2887,7.2887,460000.0
2009-08-10 11:50:00,9.63,9.65,9.6,9.61,561600.0,7.2887,7.3038,7.266,7.2736,561600.0
2009-08-10 12:00:00,9.61,9.65,9.6,9.63,373400.0,7.2736,7.3038,7.266,7.2887,373400.0
2009-08-10 12:10:00,9.63,9.63,9.61,9.62,461400.0,7.2887,7.2887,7.2736,7.2811,461400.0
2009-08-10 12:20:00,9.62,9.64,9.61,9.62,606800.0,7.2811,7.2963,7.2736,7.2811,606800.0
2009-08-10 12:30:00,9.62,9.63,9.61,9.61,619800.0,7.2811,7.2887,7.2736,7.2736,619800.0
2009-08-10 12:40:00,9.61,9.63,9.59,9.6,627200.0,7.2736,7.2887,7.2584,7.266,627200.0
2009-08-10 12:50:00,9.6,9.63,9.59,9.6,1095600.0,7.266,7.2887,7.2584,7.266,1095600.0
2009-08-10 13:00:00,9.6,9.61,9.55,9.56,838200.0,7.266,7.2736,7.2281,7.2357,838200.0
2009-08-10 13:10:00,9.56,9.56,9.54,9.55,464000.0,7.2357,7.2357,7.2206,7.2281,464000.0
2009-08-10 13:20:00,9.55,9.56,9.52,9.53,966200.0,7.2281,7.2357,7.2054,7.213,966200.0
2009-08-10 13:30:00,9.53,9.57,9.52,9.56,477000.0,7.213,7.2433,7.2054,7.2357,477000.0
2009-08-10 13:40:00,9.56,9.59,9.56,9.56,470400.0,7.2357,7.2584,7.2357,7.2357,470400.0
2009-08-10 13:50:00,9.56,9.57,9.56,9.56,209000.0,7.2357,7.2433,7.2357,7.2357,209000.0
2009-08-10 14:00:00,9.56,9.56,9.54,9.54,694400.0,7.2357,7.2357,7.2206,7.2206,694400.0
2009-08-10 14:10:00,9.54,9.56,9.53,9.53,952600.0,7.2206,7.2357,7.213,7.213,952600.0
2009-08-10 14:20:00,9.53,9.58,9.53,9.56,542400.0,7.213,7.2509,7.213,7.2357,542400.0
2009-08-10 14:30:00,9.56,9.6,9.56,9.6,694000.0,7.2357,7.266,7.2357,7.266,694000.0
2009-08-10 14:40:00,9.6,9.61,9.56,9.56,1163400.0,7.266,7.2736,7.2357,7.2357,1163400.0
2009-08-10 14:50:00,9.56,9.56,9.54,9.54,904400.0,7.2357,7.2357,7.2206,7.2206,904400.0
2009-08-10 15:00:00,9.54,9.57,9.53,9.56,979400.0,7.2206,7.2433,7.213,7.2357,979400.0
2009-08-10 15:10:00,9.56,9.57,9.53,9.53,385000.0,7.2357,7.2433,7.213,7.213,385000.0
2009-08-10 15:20:00,9.53,9.56,9.53,9.56,402400.0,7.213,7.2357,7.213,7.2357,402400.0
2009-08-10 15:30:00,9.55,9.6,9.55,9.6,1258600.0,7.2281,7.266,7.2281,7.266,1258600.0
2009-08-10 15:40:00,9.6,9.61,9.59,9.61,1164600.0,7.266,7.2736,7.2584,7.2736,1164600.0
2009-08-10 15:50:00,9.61,9.63,9.59,9.61,1784000.0,7.2736,7.2887,7.2584,7.2736,1784000.0
2009-08-11 09:30:00,9.58,9.58,9.45,9.47,926200.0,7.2509,7.2509,7.1525,7.1676,926200.0
2009-08-11 09:40:00,9.47,9.49,9.38,9.41,1350000.0,7.1676,7.1827,7.0995,7.1222,1350000.0
2009-08-11 09:50:00,9.41,9.47,9.4,9.46,1071600.0,7.1222,7.1676,7.1146,7.16,1071600.0
2009-08-11 10:00:00,9.46,9.48,9.38,9.42,1412800.0,7.16,7.1752,7.0995,7.1298,1412800.0
2009-08-11 10:10:00,9.42,9.43,9.4,9.4,481400.0,7.1298,7.1373,7.1146,7.1146,481400.0
2009-08-11 10:20:00,9.4,9.4,9.37,9.39,491600.0,7.1146,7.1146,7.0919,7.107,491600.0
2009-08-11 10:30:00,9.38,9.42,9.38,9.4,516400.0,7.0995,7.1298,7.0995,7.1146,516400.0
2009-08-11 10:40:00,9.4,9.41,9.38,9.38,750600.0,7.1146,7.1222,7.0995,7.0995,750600.0
2009-08-11 10:50:00,9.38,9.41,9.38,9.4,398400.0,7.0995,7.1222,7.0995,7.1146,398400.0
2009-08-11 11:00:00,9.4,9.43,9.38,9.4,639400.0,7.1146,7.1373,7.0995,7.1146,639400.0
2009-08-11 11:10:00,9.4,9.4,9.36,9.36,909400.0,7.1146,7.1146,7.0843,7.0843,909400.0
2009-08-11 11:20:00,9.36,9.37,9.32,9.33,405600.0,7.0843,7.0919,7.0541,7.0616,405600.0
2009-08-11 11:30:00,9.33,9.34,9.33,9.33,204200.0,7.0616,7.0692,7.0616,7.0616,204200.0
2009-08-11 11:40:00,9.33,9.35,9.33,9.34,240400.0,7.0616,7.0768,7.0616,7.0692,240400.0
2009-08-11 11:50:00,9.34,9.35,9.33,9.34,239400.0,7.0692,7.0768,7.0616,7.0692,239400.0
2009-08-11 12:00:00,9.34,9.34,9.33,9.34,193000.0,7.0692,7.0692,7.0616,7.0692,193000.0
2009-08-11 12:10:00,9.34,9.37,9.33,9.34,1423600.0,7.0692,7.0919,7.0616,7.0692,1423600.0
2009-08-11 12:20:00,9.34,9.34,9.31,9.31,634400.0,7.0692,7.0692,7.0465,7.0465,634400.0
2009-08-11 12:30:00,9.31,9.35,9.31,9.35,737400.0,7.0465,7.0768,7.0465,7.0768,737400.0
2009-08-11 12:40:00,9.35,9.35,9.31,9.32,488000.0,7.0768,7.0768,7.0465,7.0541,488000.0
2009-08-11 12:50:00,9.32,9.33,9.3,9.33,339200.0,7.0541,7.0616,7.0389,7.0616,339200.0
2009-08-11 13:00:00,9.33,9.35,9.33,9.35,584600.0,7.0616,7.0768,7.0616,7.0768,584600.0
2009-08-11 13:10:00,9.35,9.37,9.34,9.36,486200.0,7.0768,7.0919,7.0692,7.0843,486200.0
2009-08-11 13:20:00,9.36,9.36,9.33,9.33,777800.0,7.0843,7.0843,7.0616,7.0616,777800.0
2009-08-11 13:30:00,9.33,9.35,9.33,9.35,785000.0,7.0616,7.0768,7.0616,7.0768,785000.0
2009-08-11 13:40:00,9.35,9.38,9.34,9.37,496200.0,7.0768,7.0995,7.0692,7.0919,496200.0
2009-08-11 13:50:00,9.37,9.39,9.37,9.37,263600.0,7.0919,7.107,7.0919,7.0919,263600.0
2009-08-11 14:00:00,9.37,9.4,9.37,9.4,1027400.0,7.0919,7.1146,7.0919,7.1146,1027400.0
2009-08-11 14:10:00,9.4,9.42,9.4,9.42,340200.0,7.1146,7.1298,7.1146,7.1298,340200.0
2009-08-11 14:20:00,9.42,9.42,9.38,9.4,961400.0,7.1298,7.1298,7.0995,7.1146,961400.0
2009-08-11 14:30:00,9.4,9.4,9.38,9.4,524800.0,7.1146,7.1146,7.0995,7.1146,524800.0
2009-08-11 14:40:00,9.4,9.41,9.4,9.4,174000.0,7.1146,7.1222,7.1146,7.1146,174000.0
2009-08-11 14:50:00,9.4,9.43,9.4,9.43,336800.0,7.1146,7.1373,7.1146,7.1373,336800.0
2009-08-11 15:00:00,9.43,9.46,9.42,9.45,1228200.0,7.1373,7.16,7.1298,7.1525,1228200.0
2009-08-11 15:10:00,9.45,9.46,9.42,9.42,257400.0,7.1525,7.16,7.1298,7.1298,257400.0
2009-08-11 15:20:00,9.43,9.46,9.42,9.45,432200.0,7.1373,7.16,7.1298,7.1525,432200.0
2009-08-11 15:30:00,9.45,9.46,9.43,9.45,861600.0,7.1525,7.16,7.1373,7.1525,861600.0
2009-08-11 15:40:00,9.46,9.48,9.45,9.48,1119200.0,7.16,7.1752,7.1525,7.1752,1119200.0
2009-08-11 15:50:00,9.47,9.47,9.43,9.43,1885200.0,7.1676,7.1676,7.1373,7.1373,1885200.0
2009-08-12 09:30:00,9.38,9.49,9.38,9.47,691600.0,7.0995,7.1827,7.0995,7.1676,691600.0
2009-08-12 09:40:00,9.47,9.51,9.44,9.51,766200.0,7.1676,7.1979,7.1449,7.1979,766200.0
2009-08-12 09:50:00,9.51,9.66,9.47,9.66,1857200.0,7.1979,7.3114,7.1676,7.3114,1857200.0
2009-08-12 10:00:00,9.66,9.67,9.54,9.56,1558200.0,7.3114,7.319,7.2206,7.2357,1558200.0
2009-08-12 10:10:00,9.56,9.63,9.55,9.58,849200.0,7.2357,7.2887,7.2281,7.2509,849200.0
2009-08-12 10:20:00,9.58,9.65,9.58,9.63,490200.0,7.2509,7.3038,7.2509,7.2887,490200.0
2009-08-12 10:30:00,9.63,9.65,9.62,9.63,596600.0,7.2887,7.3038,7.2811,7.2887,596600.0
2009-08-12 10:40:00,9.63,9.68,9.63,9.67,841000.0,7.2887,7.3265,7.2887,7.319,841000.0
2009-08-12 10:50:00,9.67,9.68,9.65,9.67,657000.0,7.319,7.3265,7.3038,7.319,657000.0
2009-08-12 11:00:00,9.66,9.67,9.6,9.61,495400.0,7.3114,7.319,7.266,7.2736,495400.0
2009-08-12 11:10:00,9.61,9.63,9.6,9.6,298000.0,7.2736,7.2887,7.266,7.266,298000.0
2009-08-12 11:20:00,9.6,9.61,9.58,9.6,436800.0,7.266,7.2736,7.2509,7.266,436800.0
2009-08-12 11:30:00,9.6,9.61,9.57,9.6,444400.0,7.266,7.2736,7.2433,7.266,444400.0
2009-08-12 11:40:00,9.61,9.63,9.6,9.62,168200.0,7.2736,7.2887,7.266,7.2811,168200.0
2009-08-12 11:50:00,9.62,9.65,9.62,9.65,349800.0,7.2811,7.3038,7.2811,7.3038,349800.0
2009-08-12 12:00:00,9.65,9.68,9.64,9.67,360600.0,7.3038,7.3265,7.2963,7.319,360600.0
2009-08-12 12:10:00,9.67,9.68,9.66,9.67,222200.0,7.319,7.3265,7.3114,7.319,222200.0
2009-08-12 12:20:00,9.67,9.67,9.65,9.67,205400.0,7.319,7.319,7.3038,7.319,205400.0
2009-08-12 12:30:00,9.67,9.67,9.63,9.63,300200.0,7.319,7.319,7.2887,7.2887,300200.0
2009-08-12 12:40:00,9.63,9.65,9.62,9.65,228000.0,7.2887,7.3038,7.2811,7.3038,228000.0
2009-08-12 12:50:00,9.64,9.67,9.63,9.67,515000.0,7.2963,7.319,7.2887,7.319,515000.0
2009-08-12 13:00:00,9.67,9.68,9.65,9.67,265000.0,7.319,7.3265,7.3038,7.319,265000.0
2009-08-12 13:10:00,9.67,9.69,9.65,9.66,353800.0,7.319,7.3341,7.3038,7.3114,353800.0
2009-08-12 13:20:00,9.66,9.7,9.66,9.7,248400.0,7.3114,7.3417,7.3114,7.3417,248400.0
2009-08-12 13:30:00,9.7,9.7,9.65,9.65,243200.0,7.3417,7.3417,7.3038,7.3038,243200.0
2009-08-12 13:40:00,9.65,9.67,9.65,9.65,191000.0,7.3038,7.319,7.3038,7.3038,191000.0
2009-08-12 13:50:00,9.65,9.66,9.63,9.65,239600.0,7.3038,7.3114,7.2887,7.3038,239600.0
2009-08-12 14:00:00,9.65,9.66,9.63,9.65,165200.0,7.3038,7.3114,7.2887,7.3038,165200.0
2009-08-12 14:10:00,9.65,9.68,9.59,9.62,533200.0,7.3038,7.3265,7.2584,7.2811,533200.0
2009-08-12 14:20:00,9.62,9.67,9.61,9.61,376400.0,7.2811,7.319,7.2736,7.2736,376400.0
2009-08-12 14:30:00,9.61,9.63,9.59,9.59,509600.0,7.2736,7.2887,7.2584,7.2584,509600.0
2009-08-12 14:40:00,9.59,9.6,9.57,9.6,322200.0,7.2584,7.266,7.2433,7.266,322200.0
2009-08-12 14:50:00,9.6,9.68,9.6,9.68,1032000.0,7.266,7.3265,7.266,7.3265,1032000.0
2009-08-12 15:00:00,9.68,9.7,9.68,9.7,766800.0,7.3265,7.3417,7.3265,7.3417,766800.0
2009-08-12 15:10:00,9.7,9.71,9.69,9.7,601200.0,7.3417,7.3492,7.3341,7.3417,601200.0
2009-08-12 15:20:00,9.69,9.71,9.67,9.7,719600.0,7.3341,7.3492,7.319,7.3417,719600.0
2009-08-12 15:30:00,9.7,9.72,9.69,9.71,705400.0,7.3417,7.3568,7.3341,7.3492,705400.0
2009-08-12 15:40:00,9.71,9.71,9.64,9.66,1010200.0,7.3492,7.3492,7.2963,7.3114,1010200.0
2009-08-12 15:50:00,9.67,9.68,9.61,9.62,2824200.0,7.319,7.3265,7.2736,7.2811,2824200.0
2009-08-13 09:30:00,9.65,9.66,9.51,9.56,1116400.0,7.3038,7.3114,7.1979,7.2357,1116400.0
2009-08-13 09:40:00,9.56,9.63,9.51,9.58,1108200.0,7.2357,7.2887,7.1979,7.2509,1108200.0
2009-08-13 09:50:00,9.58,9.59,9.52,9.55,810600.0,7.2509,7.2584,7.2054,7.2281,810600.0
2009-08-13 10:00:00,9.55,9.58,9.54,9.55,875400.0,7.2281,7.2509,7.2206,7.2281,875400.0
2009-08-13 10:10:00,9.55,9.61,9.54,9.59,711000.0,7.2281,7.2736,7.2206,7.2584,711000.0
2009-08-13 10:20:00,9.6,9.66,9.6,9.65,585000.0,7.266,7.3114,7.266,7.3038,585000.0
2009-08-13 10:30:00,9.65,9.72,9.65,9.72,1257400.0,7.3038,7.3568,7.3038,7.3568,1257400.0
2009-08-13 10:40:00,9.72,9.72,9.71,9.72,417200.0,7.3568,7.3568,7.3492,7.3568,417200.0
2009-08-13 10:50:00,9.72,9.72,9.72,9.72,1014800.0,7.3568,7.3568,7.3568,7.3568,1014800.0
2009-08-13 11:00:00,9.72,9.72,9.71,9.72,437400.0,7.3568,7.3568,7.3492,7.3568,437400.0
2009-08-13 11:10:00,9.72,9.72,9.71,9.72,857200.0,7.3568,7.3568,7.3492,7.3568,857200.0
2009-08-13 11:20:00,9.72,9.72,9.71,9.72,751800.0,7.3568,7.3568,7.3492,7.3568,751800.0
2009-08-13 11:30:00,9.72,9.72,9.72,9.72,281400.0,7.3568,7.3568,7.3568,7.3568,281400.0
2009-08-13 11:40:00,9.72,9.73,9.7,9.7,652000.0,7.3568,7.3644,7.3417,7.3417,652000.0
2009-08-13 11:50:00,9.71,9.74,9.69,9.74,533200.0,7.3492,7.372,7.3341,7.372,533200.0
2009-08-13 12:00:00,9.74,9.74,9.7,9.71,473800.0,7.372,7.372,7.3417,7.3492,473800.0
2009-08-13 12:10:00,9.7,9.72,9.7,9.71,143600.0,7.3417,7.3568,7.3417,7.3492,143600.0
2009-08-13 12:20:00,9.72,9.72,9.7,9.72,295000.0,7.3568,7.3568,7.3417,7.3568,295000.0
2009-08-13 12:30:00,9.72,9.74,9.71,9.74,222600.0,7.3568,7.372,7.3492,7.372,222600.0
2009-08-13 12:40:00,9.74,9.75,9.74,9.75,399600.0,7.372,7.3795,7.372,7.3795,399600.0
2009-08-13 12:50:00,9.75,9.78,9.74,9.77,703000.0,7.3795,7.4022,7.372,7.3947,703000.0
2009-08-13 13:00:00,9.77,9.81,9.76,9.8,931400.0,7.3947,7.4249,7.3871,7.4174,931400.0
2009-08-13 13:10:00,9.8,9.81,9.78,9.8,942000.0,7.4174,7.4249,7.4022,7.4174,942000.0
2009-08-13 13:20:00,9.8,9.81,9.79,9.79,497000.0,7.4174,7.4249,7.4098,7.4098,497000.0
2009-08-13 13:30:00,9.8,9.81,9.79,9.81,355600.0,7.4174,7.4249,7.4098,7.4249,355600.0
2009-08-13 13:40:00,9.81,9.81,9.8,9.8,450600.0,7.4249,7.4249,7.4174,7.4174,450600.0
2009-08-13 13:50:00,9.8,9.81,9.79,9.8,824600.0,7.4174,7.4249,7.4098,7.4174,824600.0
2009-08-13 14:00:00,9.8,9.8,9.77,9.77,251600.0,7.4174,7.4174,7.3947,7.3947,251600.0
2009-08-13 14:10:00,9.77,9.77,9.72,9.75,564600.0,7.3947,7.3947,7.3568,7.3795,564600.0
2009-08-13 14:20:00,9.74,9.75,9.73,9.74,302800.0,7.372,7.3795,7.3644,7.372,302800.0
2009-08-13 14:30:00,9.74,9.8,9.74,9.8,526800.0,7.372,7.4174,7.372,7.4174,526800.0
2009-08-13 14:40:00,9.79,9.82,9.79,9.8,685800.0,7.4098,7.4325,7.4098,7.4174,685800.0
2009-08-13 14:50:00,9.81,9.82,9.8,9.81,296600.0,7.4249,7.4325,7.4174,7.4249,296600.0
2009-08-13 15:00:00,9.81,9.81,9.79,9.81,1956600.0,7.4249,7.4249,7.4098,7.4249,1956600.0
2009-08-13 15:10:00,9.8,9.83,9.79,9.81,1006200.0,7.4174,7.4401,7.4098,7.4249,1006200.0
2009-08-13 15:20:00,9.81,9.83,9.81,9.81,517800.0,7.4249,7.4401,7.4249,7.4249,517800.0
2009-08-13 15:30:00,9.81,9.84,9.81,9.83,806000.0,7.4249,7.4476,7.4249,7.4401,806000.0
2009-08-13 15:40:00,9.83,9.85,9.83,9.84,716800.0,7.4401,7.4552,7.4401,7.4476,716800.0
2009-08-13 15:50:00,9.84,9.84,9.81,9.82,3223600.0,7.4476,7.4476,7.4249,7.4325,3223600.0
2009-08-14 09:30:00,9.73,9.78,9.71,9.74,895800.0,7.3644,7.4022,7.3492,7.372,895800.0
2009-08-14 09:40:00,9.74,9.74,9.63,9.64,993600.0,7.372,7.372,7.2887,7.2963,993600.0
2009-08-14 09:50:00,9.64,9.67,9.53,9.6,1674200.0,7.2963,7.319,7.213,7.266,1674200.0
2009-08-14 10:00:00,9.59,9.6,9.54,9.58,1099600.0,7.2584,7.266,7.2206,7.2509,1099600.0
2009-08-14 10:10:00,9.57,9.6,9.51,9.56,652400.0,7.2433,7.266,7.1979,7.2357,652400.0
2009-08-14 10:20:00,9.56,9.59,9.54,9.56,628400.0,7.2357,7.2584,7.2206,7.2357,628400.0
2009-08-14 10:30:00,9.56,9.57,9.52,9.56,432800.0,7.2357,7.2433,7.2054,7.2357,432800.0
2009-08-14 10:40:00,9.56,9.57,9.53,9.56,426000.0,7.2357,7.2433,7.213,7.2357,426000.0
2009-08-14 10:50:00,9.56,9.58,9.52,9.58,502000.0,7.2357,7.2509,7.2054,7.2509,502000.0
2009-08-14 11:00:00,9.58,9.6,9.56,9.58,895000.0,7.2509,7.266,7.2357,7.2509,895000.0
2009-08-14 11:10:00,9.58,9.59,9.54,9.55,463400.0,7.2509,7.2584,7.2206,7.2281,463400.0
2009-08-14 11:20:00,9.55,9.57,9.53,9.53,463800.0,7.2281,7.2433,7.213,7.213,463800.0
2009-08-14 11:30:00,9.53,9.56,9.52,9.55,638400.0,7.213,7.2357,7.2054,7.2281,638400.0
2009-08-14 11:40:00,9.56,9.59,9.55,9.56,458600.0,7.2357,7.2584,7.2281,7.2357,458600.0
2009-08-14 11:50:00,9.56,9.56,9.55,9.55,318800.0,7.2357,7.2357,7.2281,7.2281,318800.0
2009-08-14 12:00:00,9.55,9.56,9.54,9.54,388600.0,7.2281,7.2357,7.2206,7.2206,388600.0
2009-08-14 12:10:00,9.54,9.56,9.54,9.55,204600.0,7.2206,7.2357,7.2206,7.2281,204600.0
2009-08-14 12:20:00,9.54,9.55,9.52,9.53,284000.0,7.2206,7.2281,7.2054,7.213,284000.0
2009-08-14 12:30:00,9.52,9.53,9.51,9.52,114400.0,7.2054,7.213,7.1979,7.2054,114400.0
2009-08-14 12:40:00,9.53,9.53,9.5,9.51,328600.0,7.213,7.213,7.1903,7.1979,328600.0
2009-08-14 12:50:00,9.51,9.52,9.5,9.51,271600.0,7.1979,7.2054,7.1903,7.1979,271600.0
2009-08-14 13:00:00,9.51,9.51,9.49,9.49,227400.0,7.1979,7.1979,7.1827,7.1827,227400.0
2009-08-14 13:10:00,9.49,9.49,9.47,9.48,307800.0,7.1827,7.1827,7.1676,7.1752,307800.0
2009-08-14 13:20:00,9.49,9.49,9.47,9.47,202600.0,7.1827,7.1827,7.1676,7.1676,202600.0
2009-08-14 13:30:00,9.47,9.47,9.45,9.46,600600.0,7.1676,7.1676,7.1525,7.16,600600.0
2009-08-14 13:40:00,9.45,9.46,9.45,9.46,141200.0,7.1525,7.16,7.1525,7.16,141200.0
2009-08-14 13:50:00,9.46,9.46,9.44,9.45,298000.0,7.16,7.16,7.1449,7.1525,298000.0
2009-08-14 14:00:00,9.45,9.47,9.45,9.46,336800.0,7.1525,7.1676,7.1525,7.16,336800.0
2009-08-14 14:10:00,9.46,9.47,9.45,9.45,275800.0,7.16,7.1676,7.1525,7.1525,275800.0
2009-08-14 14:20:00,9.46,9.47,9.45,9.46,241000.0,7.16,7.1676,7.1525,7.16,241000.0
2009-08-14 14:30:00,9.46,9.46,9.44,9.45,325800.0,7.16,7.16,7.1449,7.1525,325800.0
2009-08-14 14:40:00,9.45,9.47,9.44,9.44,333400.0,7.1525,7.1676,7.1449,7.1449,333400.0
2009-08-14 14:50:00,9.44,9.44,9.42,9.43,434800.0,7.1449,7.1449,7.1298,7.1373,434800.0
2009-08-14 15:00:00,9.43,9.48,9.43,9.48,834800.0,7.1373,7.1752,7.1373,7.1752,834800.0
2009-08-14 15:10:00,9.48,9.49,9.46,9.49,519200.0,7.1752,7.1827,7.16,7.1827,519200.0
2009-08-14 15:20:00,9.49,9.49,9.47,9.47,367800.0,7.1827,7.1827,7.1676,7.1676,367800.0
2009-08-14 15:30:00,9.47,9.5,9.47,9.5,362400.0,7.1676,7.1903,7.1676,7.1903,362400.0
2009-08-14 15:40:00,9.5,9.53,9.49,9.53,1437400.0,7.1903,7.213,7.1827,7.213,1437400.0
2009-08-14 15:50:00,9.53,9.56,9.52,9.55,1936000.0,7.213,7.2357,7.2054,7.2281,1936000.0
2009-08-17 09:30:00,9.36,9.38,9.23,9.25,927600.0,7.0843,7.0995,6.9859,7.0011,927600.0
2009-08-17 09:40:00,9.25,9.28,9.2,9.23,773000.0,7.0011,7.0238,6.9632,6.9859,773000.0
2009-08-17 09:50:00,9.23,9.31,9.21,9.31,824800.0,6.9859,7.0465,6.9708,7.0465,824800.0
2009-08-17 10:00:00,9.3,9.33,9.28,9.3,806800.0,7.0389,7.0616,7.0238,7.0389,806800.0
2009-08-17 10:10:00,9.3,9.34,9.28,9.33,803800.0,7.0389,7.0692,7.0238,7.0616,803800.0
2009-08-17 10:20:00,9.33,9.34,9.3,9.31,769600.0,7.0616,7.0692,7.0389,7.0465,769600.0
2009-08-17 10:30:00,9.31,9.34,9.28,9.33,739000.0,7.0465,7.0692,7.0238,7.0616,739000.0
2009-08-17 10:40:00,9.33,9.36,9.33,9.35,444400.0,7.0616,7.0843,7.0616,7.0768,444400.0
2009-08-17 10:50:00,9.35,9.36,9.31,9.33,428600.0,7.0768,7.0843,7.0465,7.0616,428600.0
2009-08-17 11:00:00,9.33,9.33,9.26,9.26,660800.0,7.0616,7.0616,7.0087,7.0087,660800.0
2009-08-17 11:10:00,9.26,9.27,9.24,9.24,505800.0,7.0087,7.0162,6.9935,6.9935,505800.0
2009-08-17 11:20:00,9.24,9.3,9.24,9.28,440200.0,6.9935,7.0389,6.9935,7.0238,440200.0
2009-08-17 11:30:00,9.28,9.29,9.24,9.28,455400.0,7.0238,7.0314,6.9935,7.0238,455400.0
2009-08-17 11:40:00,9.28,9.28,9.26,9.28,288600.0,7.0238,7.0238,7.0087,7.0238,288600.0
2009-08-17 11:50:00,9.27,9.33,9.27,9.32,510200.0,7.0162,7.0616,7.0162,7.0541,510200.0
2009-08-17 12:00:00,9.32,9.34,9.31,9.34,443000.0,7.0541,7.0692,7.0465,7.0692,443000.0
2009-08-17 12:10:00,9.34,9.35,9.34,9.35,219800.0,7.0692,7.0768,7.0692,7.0768,219800.0
2009-08-17 12:20:00,9.35,9.37,9.35,9.37,222600.0,7.0768,7.0919,7.0768,7.0919,222600.0
2009-08-17 12:30:00,9.37,9.37,9.35,9.35,256800.0,7.0919,7.0919,7.0768,7.0768,256800.0
2009-08-17 12:40:00,9.35,9.37,9.34,9.37,278200.0,7.0768,7.0919,7.0692,7.0919,278200.0
2009-08-17 12:50:00,9.37,9.38,9.36,9.36,213800.0,7.0919,7.0995,7.0843,7.0843,213800.0
2009-08-17 13:00:00,9.36,9.37,9.31,9.31,386200.0,7.0843,7.0919,7.0465,7.0465,386200.0
2009-08-17 13:10:00,9.31,9.35,9.31,9.35,264600.0,7.0465,7.0768,7.0465,7.0768,264600.0
2009-08-17 13:20:00,9.35,9.37,9.34,9.37,644000.0,7.0768,7.0919,7.0692,7.0919,644000.0
2009-08-17 13:30:00,9.37,9.37,9.31,9.31,560400.0,7.0919,7.0919,7.0465,7.0465,560400.0
2009-08-17 13:40:00,9.32,9.34,9.3,9.33,440200.0,7.0541,7.0692,7.0389,7.0616,440200.0
2009-08-17 13:50:00,9.33,9.35,9.32,9.34,500200.0,7.0616,7.0768,7.0541,7.0692,500200.0
2009-08-17 14:00:00,9.34,9.34,9.31,9.33,786600.0,7.0692,7.0692,7.0465,7.0616,786600.0
2009-08-17 14:10:00,9.33,9.36,9.33,9.35,464400.0,7.0616,7.0843,7.0616,7.0768,464400.0
2009-08-17 14:20:00,9.35,9.38,9.33,9.37,416600.0,7.0768,7.0995,7.0616,7.0919,416600.0
2009-08-17 14:30:00,9.37,9.38,9.37,9.38,327400.0,7.0919,7.0995,7.0919,7.0995,327400.0
2009-08-17 14:40:00,9.38,9.38,9.35,9.35,238200.0,7.0995,7.0995,7.0768,7.0768,238200.0
2009-08-17 14:50:00,9.35,9.35,9.32,9.33,512200.0,7.0768,7.0768,7.0541,7.0616,512200.0
2009-08-17 15:00:00,9.33,9.33,9.31,9.33,392600.0,7.0616,7.0616,7.0465,7.0616,392600.0
2009-08-17 15:10:00,9.32,9.33,9.3,9.3,553800.0,7.0541,7.0616,7.0389,7.0389,553800.0
2009-08-17 15:20:00,9.3,9.32,9.29,9.3,422400.0,7.0389,7.0541,7.0314,7.0389,422400.0
2009-08-17 15:30:00,9.3,9.34,9.3,9.32,608000.0,7.0389,7.0692,7.0389,7.0541,608000.0
2009-08-17 15:40:00,9.31,9.34,9.3,9.33,998200.0,7.0465,7.0692,7.0389,7.0616,998200.0
2009-08-17 15:50:00,9.33,9.34,9.3,9.31,1490200.0,7.0616,7.0692,7.0389,7.0465,1490200.0
2009-08-18 09:30:00,9.33,9.42,9.33,9.34,1040600.0,7.0616,7.1298,7.0616,7.0692,1040600.0
2009-08-18 09:40:00,9.34,9.4,9.31,9.35,468200.0,7.0692,7.1146,7.0465,7.0768,468200.0
2009-08-18 09:50:00,9.35,9.37,9.31,9.36,489400.0,7.0768,7.0919,7.0465,7.0843,489400.0
2009-08-18 10:00:00,9.35,9.43,9.35,9.4,732000.0,7.0768,7.1373,7.0768,7.1146,732000.0
2009-08-18 10:10:00,9.4,9.43,9.39,9.42,492600.0,7.1146,7.1373,7.107,7.1298,492600.0
2009-08-18 10:20:00,9.42,9.44,9.38,9.4,772400.0,7.1298,7.1449,7.0995,7.1146,772400.0
2009-08-18 10:30:00,9.4,9.42,9.39,9.4,300200.0,7.1146,7.1298,7.107,7.1146,300200.0
2009-08-18 10:40:00,9.41,9.44,9.4,9.41,529000.0,7.1222,7.1449,7.1146,7.1222,529000.0
2009-08-18 10:50:00,9.42,9.44,9.39,9.43,384200.0,7.1298,7.1449,7.107,7.1373,384200.0
2009-08-18 11:00:00,9.43,9.45,9.42,9.45,263200.0,7.1373,7.1525,7.1298,7.1525,263200.0
2009-08-18 11:10:00,9.45,9.48,9.45,9.47,390600.0,7.1525,7.1752,7.1525,7.1676,390600.0
2009-08-18 11:20:00,9.47,9.48,9.46,9.47,298400.0,7.1676,7.1752,7.16,7.1676,298400.0
2009-08-18 11:30:00,9.47,9.5,9.47,9.49,487600.0,7.1676,7.1903,7.1676,7.1827,487600.0
2009-08-18 11:40:00,9.49,9.49,9.48,9.49,186800.0,7.1827,7.1827,7.1752,7.1827,186800.0
2009-08-18 11:50:00,9.49,9.51,9.49,9.49,313400.0,7.1827,7.1979,7.1827,7.1827,313400.0
2009-08-18 12:00:00,9.5,9.52,9.49,9.51,339000.0,7.1903,7.2054,7.1827,7.1979,339000.0
2009-08-18 12:10:00,9.51,9.53,9.49,9.49,409400.0,7.1979,7.213,7.1827,7.1827,409400.0
2009-08-18 12:20:00,9.49,9.49,9.47,9.49,240600.0,7.1827,7.1827,7.1676,7.1827,240600.0
2009-08-18 12:30:00,9.49,9.49,9.47,9.49,160000.0,7.1827,7.1827,7.1676,7.1827,160000.0
2009-08-18 12:40:00,9.49,9.52,9.49,9.51,223800.0,7.1827,7.2054,7.1827,7.1979,223800.0
2009-08-18 12:50:00,9.51,9.51,9.5,9.51,118600.0,7.1979,7.1979,7.1903,7.1979,118600.0
2009-08-18 13:00:00,9.5,9.51,9.49,9.49,314000.0,7.1903,7.1979,7.1827,7.1827,314000.0
2009-08-18 13:10:00,9.49,9.5,9.47,9.48,290200.0,7.1827,7.1903,7.1676,7.1752,290200.0
2009-08-18 13:20:00,9.47,9.49,9.47,9.48,138600.0,7.1676,7.1827,7.1676,7.1752,138600.0
2009-08-18 13:30:00,9.48,9.49,9.45,9.46,397400.0,7.1752,7.1827,7.1525,7.16,397400.0
2009-08-18 13:40:00,9.46,9.47,9.45,9.47,303600.0,7.16,7.1676,7.1525,7.1676,303600.0
2009-08-18 13:50:00,9.47,9.48,9.47,9.47,76000.0,7.1676,7.1752,7.1676,7.1676,76000.0
2009-08-18 14:00:00,9.47,9.49,9.47,9.47,377200.0,7.1676,7.1827,7.1676,7.1676,377200.0
2009-08-18 14:10:00,9.47,9.48,9.46,9.47,451200.0,7.1676,7.1752,7.16,7.1676,451200.0
2009-08-18 14:20:00,9.47,9.47,9.46,9.47,173600.0,7.1676,7.1676,7.16,7.1676,173600.0
2009-08-18 14:30:00,9.47,9.48,9.46,9.47,357800.0,7.1676,7.1752,7.16,7.1676,357800.0
2009-08-18 14:40:00,9.46,9.47,9.46,9.47,392200.0,7.16,7.1676,7.16,7.1676,392200.0
2009-08-18 14:50:00,9.46,9.49,9.46,9.47,233800.0,7.16,7.1827,7.16,7.1676,233800.0
2009-08-18 15:00:00,9.47,9.49,9.47,9.47,291400.0,7.1676,7.1827,7.1676,7.1676,291400.0
2009-08-18 15:10:00,9.48,9.52,9.47,9.51,417000.0,7.1752,7.2054,7.1676,7.1979,417000.0
2009-08-18 15:20:00,9.51,9.52,9.5,9.52,315600.0,7.1979,7.2054,7.1903,7.2054,315600.0
2009-08-18 15:30:00,9.52,9.52,9.51,9.52,383200.0,7.2054,7.2054,7.1979,7.2054,383200.0
2009-08-18 15:40:00,9.52,9.52,9.49,9.49,1258600.0,7.2054,7.2054,7.1827,7.1827,1258600.0
2009-08-18 15:50:00,9.49,9.52,9.48,9.51,1489200.0,7.1827,7.2054,7.1752,7.1979,1489200.0
2009-08-19 09:30:00,9.38,9.47,9.37,9.45,1150400.0,7.0995,7.1676,7.0919,7.1525,1150400.0
2009-08-19 09:40:00,9.46,9.49,9.43,9.43,692000.0,7.16,7.1827,7.1373,7.1373,692000.0
2009-08-19 09:50:00,9.43,9.49,9.43,9.44,495000.0,7.1373,7.1827,7.1373,7.1449,495000.0
2009-08-19 10:00:00,9.44,9.52,9.44,9.51,443000.0,7.1449,7.2054,7.1449,7.1979,443000.0
2009-08-19 10:10:00,9.51,9.53,9.47,9.48,564000.0,7.1979,7.213,7.1676,7.1752,564000.0
2009-08-19 10:20:00,9.48,9.49,9.43,9.47,683800.0,7.1752,7.1827,7.1373,7.1676,683800.0
2009-08-19 10:30:00,9.47,9.5,9.45,9.46,744400.0,7.1676,7.1903,7.1525,7.16,744400.0
2009-08-19 10:40:00,9.46,9.49,9.43,9.45,664200.0,7.16,7.1827,7.1373,7.1525,664200.0
2009-08-19 10:50:00,9.45,9.47,9.43,9.47,316000.0,7.1525,7.1676,7.1373,7.1676,316000.0
2009-08-19 11:00:00,9.47,9.47,9.44,9.44,339400.0,7.1676,7.1676,7.1449,7.1449,339400.0
2009-08-19 11:10:00,9.44,9.46,9.43,9.44,284400.0,7.1449,7.16,7.1373,7.1449,284400.0
2009-08-19 11:20:00,9.44,9.47,9.43,9.47,306600.0,7.1449,7.1676,7.1373,7.1676,306600.0
2009-08-19 11:30:00,9.47,9.49,9.45,9.46,243000.0,7.1676,7.1827,7.1525,7.16,243000.0
2009-08-19 11:40:00,9.46,9.49,9.46,9.49,202200.0,7.16,7.1827,7.16,7.1827,202200.0
2009-08-19 11:50:00,9.49,9.52,9.49,9.5,648400.0,7.1827,7.2054,7.1827,7.1903,648400.0
2009-08-19 12:00:00,9.51,9.58,9.51,9.57,634600.0,7.1979,7.2509,7.1979,7.2433,634600.0
2009-08-19 12:10:00,9.57,9.59,9.56,9.56,520600.0,7.2433,7.2584,7.2357,7.2357,520600.0
2009-08-19 12:20:00,9.56,9.56,9.53,9.54,342000.0,7.2357,7.2357,7.213,7.2206,342000.0
2009-08-19 12:30:00,9.54,9.54,9.51,9.52,389000.0,7.2206,7.2206,7.1979,7.2054,389000.0
2009-08-19 12:40:00,9.52,9.53,9.49,9.49,411400.0,7.2054,7.213,7.1827,7.1827,411400.0
2009-08-19 12:50:00,9.5,9.54,9.49,9.52,376400.0,7.1903,7.2206,7.1827,7.2054,376400.0
2009-08-19 13:00:00,9.52,9.54,9.51,9.54,234600.0,7.2054,7.2206,7.1979,7.2206,234600.0
2009-08-19 13:10:00,9.54,9.55,9.54,9.54,169200.0,7.2206,7.2281,7.2206,7.2206,169200.0
2009-08-19 13:20:00,9.55,9.56,9.54,9.56,416600.0,7.2281,7.2357,7.2206,7.2357,416600.0
2009-08-19 13:30:00,9.56,9.57,9.56,9.56,255000.0,7.2357,7.2433,7.2357,7.2357,255000.0
2009-08-19 13:40:00,9.56,9.58,9.53,9.57,321200.0,7.2357,7.2509,7.213,7.2433,321200.0
2009-08-19 13:50:00,9.58,9.59,9.56,9.57,153000.0,7.2509,7.2584,7.2357,7.2433,153000.0
2009-08-19 14:00:00,9.58,9.59,9.56,9.57,194600.0,7.2509,7.2584,7.2357,7.2433,194600.0
2009-08-19 14:10:00,9.57,9.58,9.55,9.55,231600.0,7.2433,7.2509,7.2281,7.2281,231600.0
2009-08-19 14:20:00,9.55,9.56,9.54,9.55,303200.0,7.2281,7.2357,7.2206,7.2281,303200.0
2009-08-19 14:30:00,9.56,9.56,9.53,9.53,253800.0,7.2357,7.2357,7.213,7.213,253800.0
2009-08-19 14:40:00,9.53,9.54,9.52,9.54,208200.0,7.213,7.2206,7.2054,7.2206,208200.0
2009-08-19 14:50:00,9.54,9.56,9.53,9.55,308200.0,7.2206,7.2357,7.213,7.2281,308200.0
2009-08-19 15:00:00,9.55,9.56,9.54,9.54,421800.0,7.2281,7.2357,7.2206,7.2206,421800.0
2009-08-19 15:10:00,9.54,9.54,9.51,9.52,240800.0,7.2206,7.2206,7.1979,7.2054,240800.0
2009-08-19 15:20:00,9.52,9.54,9.51,9.52,309600.0,7.2054,7.2206,7.1979,7.2054,309600.0
2009-08-19 15:30:00,9.52,9.55,9.52,9.55,445000.0,7.2054,7.2281,7.2054,7.2281,445000.0
2009-08-19 15:40:00,9.55,9.55,9.51,9.51,365400.0,7.2281,7.2281,7.1979,7.1979,365400.0
2009-08-19 15:50:00,9.51,9.56,9.51,9.56,1537400.0,7.1979,7.2357,7.1979,7.2357,1537400.0
2009-08-20 09:30:00,9.53,9.59,9.51,9.58,822600.0,7.213,7.2584,7.1979,7.2509,822600.0
2009-08-20 09:40:00,9.58,9.63,9.55,9.59,590200.0,7.2509,7.2887,7.2281,7.2584,590200.0
2009-08-20 09:50:00,9.59,9.65,9.58,9.65,362800.0,7.2584,7.3038,7.2509,7.3038,362800.0
2009-08-20 10:00:00,9.65,9.66,9.6,9.61,548800.0,7.3038,7.3114,7.266,7.2736,548800.0
2009-08-20 10:10:00,9.62,9.63,9.59,9.59,397400.0,7.2811,7.2887,7.2584,7.2584,397400.0
2009-08-20 10:20:00,9.59,9.63,9.59,9.63,567200.0,7.2584,7.2887,7.2584,7.2887,567200.0
2009-08-20 10:30:00,9.63,9.65,9.62,9.63,268800.0,7.2887,7.3038,7.2811,7.2887,268800.0
2009-08-20 10:40:00,9.63,9.68,9.63,9.66,233600.0,7.2887,7.3265,7.2887,7.3114,233600.0
2009-08-20 10:50:00,9.67,9.67,9.63,9.63,219600.0,7.319,7.319,7.2887,7.2887,219600.0
2009-08-20 11:00:00,9.63,9.63,9.6,9.6,363800.0,7.2887,7.2887,7.266,7.266,363800.0
2009-08-20 11:10:00,9.6,9.62,9.59,9.62,223200.0,7.266,7.2811,7.2584,7.2811,223200.0
2009-08-20 11:20:00,9.62,9.62,9.57,9.58,355400.0,7.2811,7.2811,7.2433,7.2509,355400.0
2009-08-20 11:30:00,9.58,9.6,9.54,9.56,630600.0,7.2509,7.266,7.2206,7.2357,630600.0
2009-08-20 11:40:00,9.56,9.56,9.55,9.56,176600.0,7.2357,7.2357,7.2281,7.2357,176600.0
2009-08-20 11:50:00,9.56,9.56,9.52,9.53,389000.0,7.2357,7.2357,7.2054,7.213,389000.0
2009-08-20 12:00:00,9.53,9.54,9.53,9.54,225200.0,7.213,7.2206,7.213,7.2206,225200.0
2009-08-20 12:10:00,9.54,9.55,9.53,9.55,217200.0,7.2206,7.2281,7.213,7.2281,217200.0
2009-08-20 12:20:00,9.55,9.55,9.53,9.54,373600.0,7.2281,7.2281,7.213,7.2206,373600.0
2009-08-20 12:30:00,9.54,9.56,9.54,9.56,194000.0,7.2206,7.2357,7.2206,7.2357,194000.0
2009-08-20 12:40:00,9.56,9.59,9.56,9.58,208600.0,7.2357,7.2584,7.2357,7.2509,208600.0
2009-08-20 12:50:00,9.59,9.59,9.57,9.57,133200.0,7.2584,7.2584,7.2433,7.2433,133200.0
2009-08-20 13:00:00,9.57,9.58,9.56,9.58,107600.0,7.2433,7.2509,7.2357,7.2509,107600.0
2009-08-20 13:10:00,9.58,9.58,9.58,9.58,43200.0,7.2509,7.2509,7.2509,7.2509,43200.0
2009-08-20 13:20:00,9.58,9.59,9.58,9.59,84200.0,7.2509,7.2584,7.2509,7.2584,84200.0
2009-08-20 13:30:00,9.59,9.6,9.59,9.59,156200.0,7.2584,7.266,7.2584,7.2584,156200.0
2009-08-20 13:40:00,9.59,9.6,9.56,9.6,193400.0,7.2584,7.266,7.2357,7.266,193400.0
2009-08-20 13:50:00,9.59,9.61,9.59,9.59,744200.0,7.2584,7.2736,7.2584,7.2584,744200.0
2009-08-20 14:00:00,9.59,9.63,9.59,9.61,1441400.0,7.2584,7.2887,7.2584,7.2736,1441400.0
2009-08-20 14:10:00,9.6,9.62,9.6,9.61,295800.0,7.266,7.2811,7.266,7.2736,295800.0
2009-08-20 14:20:00,9.61,9.61,9.6,9.6,386200.0,7.2736,7.2736,7.266,7.266,386200.0
2009-08-20 14:30:00,9.6,9.61,9.59,9.6,569800.0,7.266,7.2736,7.2584,7.266,569800.0
2009-08-20 14:40:00,9.6,9.6,9.57,9.58,645800.0,7.266,7.266,7.2433,7.2509,645800.0
2009-08-20 14:50:00,9.58,9.59,9.55,9.56,1292400.0,7.2509,7.2584,7.2281,7.2357,1292400.0
2009-08-20 15:00:00,9.56,9.59,9.56,9.58,459800.0,7.2357,7.2584,7.2357,7.2509,459800.0
2009-08-20 15:10:00,9.59,9.6,9.57,9.58,464400.0,7.2584,7.266,7.2433,7.2509,464400.0
2009-08-20 15:20:00,9.58,9.59,9.56,9.59,507800.0,7.2509,7.2584,7.2357,7.2584,507800.0
2009-08-20 15:30:00,9.59,9.62,9.58,9.6,884400.0,7.2584,7.2811,7.2509,7.266,884400.0
2009-08-20 15:40:00,9.6,9.61,9.58,9.59,580800.0,7.266,7.2736,7.2509,7.2584,580800.0
2009-08-20 15:50:00,9.59,9.61,9.59,9.6,1033600.0,7.2584,7.2736,7.2584,7.266,1033600.0
2009-08-21 09:30:00,9.69,9.74,9.62,9.71,2835000.0,7.3341,7.372,7.2811,7.3492,2835000.0
2009-08-21 09:40:00,9.71,9.74,9.7,9.72,735600.0,7.3492,7.372,7.3417,7.3568,735600.0
2009-08-21 09:50:00,9.72,9.72,9.67,9.72,453400.0,7.3568,7.3568,7.319,7.3568,453400.0
2009-08-21 10:00:00,9.72,9.83,9.72,9.81,1262400.0,7.3568,7.4401,7.3568,7.4249,1262400.0
2009-08-21 10:10:00,9.8,9.9,9.8,9.85,1057000.0,7.4174,7.4931,7.4174,7.4552,1057000.0
2009-08-21 10:20:00,9.85,9.85,9.8,9.8,600600.0,7.4552,7.4552,7.4174,7.4174,600600.0
2009-08-21 10:30:00,9.8,9.82,9.78,9.81,607400.0,7.4174,7.4325,7.4022,7.4249,607400.0
2009-08-21 10:40:00,9.81,9.81,9.78,9.78,550800.0,7.4249,7.4249,7.4022,7.4022,550800.0
2009-08-21 10:50:00,9.78,9.79,9.76,9.79,467400.0,7.4022,7.4098,7.3871,7.4098,467400.0
2009-08-21 11:00:00,9.79,9.81,9.79,9.8,251600.0,7.4098,7.4249,7.4098,7.4174,251600.0
2009-08-21 11:10:00,9.8,9.81,9.8,9.81,191000.0,7.4174,7.4249,7.4174,7.4249,191000.0
2009-08-21 11:20:00,9.81,9.83,9.81,9.83,460800.0,7.4249,7.4401,7.4249,7.4401,460800.0
2009-08-21 11:30:00,9.83,9.83,9.81,9.82,279400.0,7.4401,7.4401,7.4249,7.4325,279400.0
2009-08-21 11:40:00,9.83,9.87,9.82,9.87,510600.0,7.4401,7.4703,7.4325,7.4703,510600.0
2009-08-21 11:50:00,9.87,9.87,9.86,9.86,192200.0,7.4703,7.4703,7.4628,7.4628,192200.0
2009-08-21 12:00:00,9.86,9.86,9.84,9.84,240400.0,7.4628,7.4628,7.4476,7.4476,240400.0
2009-08-21 12:10:00,9.84,9.84,9.82,9.82,93200.0,7.4476,7.4476,7.4325,7.4325,93200.0
2009-08-21 12:20:00,9.83,9.83,9.81,9.81,206800.0,7.4401,7.4401,7.4249,7.4249,206800.0
2009-08-21 12:30:00,9.81,9.81,9.81,9.81,69200.0,7.4249,7.4249,7.4249,7.4249,69200.0
2009-08-21 12:40:00,9.81,9.82,9.81,9.82,227800.0,7.4249,7.4325,7.4249,7.4325,227800.0
2009-08-21 12:50:00,9.82,9.82,9.8,9.8,264000.0,7.4325,7.4325,7.4174,7.4174,264000.0
2009-08-21 13:00:00,9.8,9.81,9.79,9.79,265200.0,7.4174,7.4249,7.4098,7.4098,265200.0
2009-08-21 13:10:00,9.79,9.8,9.78,9.8,121000.0,7.4098,7.4174,7.4022,7.4174,121000.0
2009-08-21 13:20:00,9.8,9.8,9.79,9.8,87600.0,7.4174,7.4174,7.4098,7.4174,87600.0
2009-08-21 13:30:00,9.8,9.8,9.79,9.79,314000.0,7.4174,7.4174,7.4098,7.4098,314000.0
2009-08-21 13:40:00,9.8,9.8,9.77,9.77,250800.0,7.4174,7.4174,7.3947,7.3947,250800.0
2009-08-21 13:50:00,9.77,9.78,9.76,9.76,150000.0,7.3947,7.4022,7.3871,7.3871,150000.0
2009-08-21 14:00:00,9.76,9.78,9.76,9.78,213200.0,7.3871,7.4022,7.3871,7.4022,213200.0
2009-08-21 14:10:00,9.78,9.8,9.77,9.78,185800.0,7.4022,7.4174,7.3947,7.4022,185800.0
2009-08-21 14:20:00,9.78,9.79,9.78,9.78,123400.0,7.4022,7.4098,7.4022,7.4022,123400.0
2009-08-21 14:30:00,9.79,9.81,9.78,9.81,122800.0,7.4098,7.4249,7.4022,7.4249,122800.0
2009-08-21 14:40:00,9.8,9.81,9.8,9.8,41600.0,7.4174,7.4249,7.4174,7.4174,41600.0
2009-08-21 14:50:00,9.81,9.82,9.8,9.82,188400.0,7.4249,7.4325,7.4174,7.4325,188400.0
2009-08-21 15:00:00,9.82,9.84,9.81,9.84,268000.0,7.4325,7.4476,7.4249,7.4476,268000.0
2009-08-21 15:10:00,9.84,9.89,9.84,9.88,820800.0,7.4476,7.4855,7.4476,7.4779,820800.0
2009-08-21 15:20:00,9.88,9.88,9.87,9.87,396200.0,7.4779,7.4779,7.4703,7.4703,396200.0
2009-08-21 15:30:00,9.87,9.9,9.87,9.88,493400.0,7.4703,7.4931,7.4703,7.4779,493400.0
2009-08-21 15:40:00,9.88,9.88,9.85,9.86,852200.0,7.4779,7.4779,7.4552,7.4628,852200.0
2009-08-21 15:50:00,9.86,9.87,9.85,9.86,982400.0,7.4628,7.4703,7.4552,7.4628,982400.0
2009-08-24 09:30:00,9.87,9.93,9.85,9.92,1230400.0,7.4703,7.5158,7.4552,7.5082,1230400.0
2009-08-24 09:40:00,9.92,9.93,9.8,9.8,1357600.0,7.5082,7.5158,7.4174,7.4174,1357600.0
2009-08-24 09:50:00,9.8,9.81,9.76,9.78,1163200.0,7.4174,7.4249,7.3871,7.4022,1163200.0
2009-08-24 10:00:00,9.78,9.84,9.77,9.83,644000.0,7.4022,7.4476,7.3947,7.4401,644000.0
2009-08-24 10:10:00,9.83,9.83,9.79,9.81,376000.0,7.4401,7.4401,7.4098,7.4249,376000.0
2009-08-24 10:20:00,9.81,9.83,9.8,9.82,285000.0,7.4249,7.4401,7.4174,7.4325,285000.0
2009-08-24 10:30:00,9.81,9.82,9.8,9.81,190800.0,7.4249,7.4325,7.4174,7.4249,190800.0
2009-08-24 10:40:00,9.81,9.85,9.81,9.85,166800.0,7.4249,7.4552,7.4249,7.4552,166800.0
2009-08-24 10:50:00,9.85,9.85,9.84,9.85,167400.0,7.4552,7.4552,7.4476,7.4552,167400.0
2009-08-24 11:00:00,9.84,9.85,9.83,9.83,270800.0,7.4476,7.4552,7.4401,7.4401,270800.0
2009-08-24 11:10:00,9.83,9.83,9.8,9.8,251600.0,7.4401,7.4401,7.4174,7.4174,251600.0
2009-08-24 11:20:00,9.81,9.81,9.8,9.81,221200.0,7.4249,7.4249,7.4174,7.4249,221200.0
2009-08-24 11:30:00,9.81,9.81,9.78,9.8,275000.0,7.4249,7.4249,7.4022,7.4174,275000.0
2009-08-24 11:40:00,9.8,9.8,9.78,9.78,182000.0,7.4174,7.4174,7.4022,7.4022,182000.0
2009-08-24 11:50:00,9.78,9.79,9.77,9.77,177600.0,7.4022,7.4098,7.3947,7.3947,177600.0
2009-08-24 12:00:00,9.77,9.78,9.76,9.78,176200.0,7.3947,7.4022,7.3871,7.4022,176200.0
2009-08-24 12:10:00,9.78,9.79,9.78,9.78,124400.0,7.4022,7.4098,7.4022,7.4022,124400.0
2009-08-24 12:20:00,9.78,9.8,9.78,9.79,111400.0,7.4022,7.4174,7.4022,7.4098,111400.0
2009-08-24 12:30:00,9.79,9.8,9.78,9.79,232400.0,7.4098,7.4174,7.4022,7.4098,232400.0
2009-08-24 12:40:00,9.79,9.79,9.77,9.77,192400.0,7.4098,7.4098,7.3947,7.3947,192400.0
2009-08-24 12:50:00,9.78,9.78,9.72,9.73,1084800.0,7.4022,7.4022,7.3568,7.3644,1084800.0
2009-08-24 13:00:00,9.73,9.74,9.65,9.65,1020200.0,7.3644,7.372,7.3038,7.3038,1020200.0
2009-08-24 13:10:00,9.65,9.68,9.65,9.67,892800.0,7.3038,7.3265,7.3038,7.319,892800.0
2009-08-24 13:20:00,9.68,9.68,9.61,9.61,882200.0,7.3265,7.3265,7.2736,7.2736,882200.0
2009-08-24 13:30:00,9.61,9.66,9.6,9.66,807000.0,7.2736,7.3114,7.266,7.3114,807000.0
2009-08-24 13:40:00,9.65,9.67,9.63,9.66,391200.0,7.3038,7.319,7.2887,7.3114,391200.0
2009-08-24 13:50:00,9.66,9.67,9.63,9.64,381400.0,7.3114,7.319,7.2887,7.2963,381400.0
2009-08-24 14:00:00,9.64,9.65,9.63,9.65,466200.0,7.2963,7.3038,7.2887,7.3038,466200.0
2009-08-24 14:10:00,9.65,9.69,9.64,9.65,695400.0,7.3038,7.3341,7.2963,7.3038,695400.0
2009-08-24 14:20:00,9.65,9.65,9.63,9.64,525400.0,7.3038,7.3038,7.2887,7.2963,525400.0
2009-08-24 14:30:00,9.64,9.65,9.63,9.63,493800.0,7.2963,7.3038,7.2887,7.2887,493800.0
2009-08-24 14:40:00,9.63,9.63,9.59,9.6,810800.0,7.2887,7.2887,7.2584,7.266,810800.0
2009-08-24 14:50:00,9.6,9.61,9.59,9.6,209200.0,7.266,7.2736,7.2584,7.266,209200.0
2009-08-24 15:00:00,9.61,9.61,9.58,9.58,508400.0,7.2736,7.2736,7.2509,7.2509,508400.0
2009-08-24 15:10:00,9.58,9.59,9.56,9.57,959000.0,7.2509,7.2584,7.2357,7.2433,959000.0
2009-08-24 15:20:00,9.56,9.62,9.56,9.61,401400.0,7.2357,7.2811,7.2357,7.2736,401400.0
2009-08-24 15:30:00,9.62,9.63,9.61,9.62,610200.0,7.2811,7.2887,7.2736,7.2811,610200.0
2009-08-24 15:40:00,9.62,9.63,9.58,9.58,800800.0,7.2811,7.2887,7.2509,7.2509,800800.0
2009-08-24 15:50:00,9.58,9.62,9.58,9.62,1466000.0,7.2509,7.2811,7.2509,7.2811,1466000.0
2009-08-25 09:30:00,9.62,9.74,9.6,9.72,1184000.0,7.2811,7.372,7.266,7.3568,1184000.0
2009-08-25 09:40:00,9.72,9.81,9.71,9.81,1355400.0,7.3568,7.4249,7.3492,7.4249,1355400.0
2009-08-25 09:50:00,9.81,9.84,9.79,9.8,683000.0,7.4249,7.4476,7.4098,7.4174,683000.0
2009-08-25 10:00:00,9.81,9.87,9.78,9.81,1250800.0,7.4249,7.4703,7.4022,7.4249,1250800.0
2009-08-25 10:10:00,9.81,9.81,9.69,9.71,987800.0,7.4249,7.4249,7.3341,7.3492,987800.0
2009-08-25 10:20:00,9.71,9.74,9.7,9.71,645800.0,7.3492,7.372,7.3417,7.3492,645800.0
2009-08-25 10:30:00,9.71,9.77,9.7,9.74,542400.0,7.3492,7.3947,7.3417,7.372,542400.0
2009-08-25 10:40:00,9.74,9.77,9.72,9.74,494800.0,7.372,7.3947,7.3568,7.372,494800.0
2009-08-25 10:50:00,9.73,9.76,9.73,9.74,350400.0,7.3644,7.3871,7.3644,7.372,350400.0
2009-08-25 11:00:00,9.74,9.76,9.72,9.76,518400.0,7.372,7.3871,7.3568,7.3871,518400.0
2009-08-25 11:10:00,9.76,9.79,9.76,9.79,144200.0,7.3871,7.4098,7.3871,7.4098,144200.0
2009-08-25 11:20:00,9.79,9.81,9.78,9.8,186800.0,7.4098,7.4249,7.4022,7.4174,186800.0
2009-08-25 11:30:00,9.8,9.8,9.79,9.8,439600.0,7.4174,7.4174,7.4098,7.4174,439600.0
2009-08-25 11:40:00,9.8,9.81,9.79,9.8,316600.0,7.4174,7.4249,7.4098,7.4174,316600.0
2009-08-25 11:50:00,9.8,9.8,9.79,9.8,174000.0,7.4174,7.4174,7.4098,7.4174,174000.0
2009-08-25 12:00:00,9.8,9.82,9.8,9.81,238200.0,7.4174,7.4325,7.4174,7.4249,238200.0
2009-08-25 12:10:00,9.81,9.83,9.81,9.83,218000.0,7.4249,7.4401,7.4249,7.4401,218000.0
2009-08-25 12:20:00,9.83,9.85,9.82,9.85,273200.0,7.4401,7.4552,7.4325,7.4552,273200.0
2009-08-25 12:30:00,9.85,9.87,9.85,9.86,413000.0,7.4552,7.4703,7.4552,7.4628,413000.0
2009-08-25 12:40:00,9.86,9.87,9.86,9.86,339200.0,7.4628,7.4703,7.4628,7.4628,339200.0
2009-08-25 12:50:00,9.86,9.86,9.8,9.8,455200.0,7.4628,7.4628,7.4174,7.4174,455200.0
2009-08-25 13:00:00,9.81,9.81,9.8,9.81,129600.0,7.4249,7.4249,7.4174,7.4249,129600.0
2009-08-25 13:10:00,9.8,9.81,9.78,9.78,217600.0,7.4174,7.4249,7.4022,7.4022,217600.0
2009-08-25 13:20:00,9.78,9.78,9.75,9.77,501400.0,7.4022,7.4022,7.3795,7.3947,501400.0
2009-08-25 13:30:00,9.76,9.79,9.74,9.78,314800.0,7.3871,7.4098,7.372,7.4022,314800.0
2009-08-25 13:40:00,9.78,9.79,9.77,9.78,222000.0,7.4022,7.4098,7.3947,7.4022,222000.0
2009-08-25 13:50:00,9.78,9.78,9.76,9.77,363600.0,7.4022,7.4022,7.3871,7.3947,363600.0
2009-08-25 14:00:00,9.77,9.8,9.77,9.8,190400.0,7.3947,7.4174,7.3947,7.4174,190400.0
2009-08-25 14:10:00,9.79,9.8,9.79,9.79,161200.0,7.4098,7.4174,7.4098,7.4098,161200.0
2009-08-25 14:20:00,9.79,9.8,9.77,9.77,198200.0,7.4098,7.4174,7.3947,7.3947,198200.0
2009-08-25 14:30:00,9.77,9.77,9.72,9.74,365400.0,7.3947,7.3947,7.3568,7.372,365400.0
2009-08-25 14:40:00,9.74,9.76,9.72,9.74,290600.0,7.372,7.3871,7.3568,7.372,290600.0
2009-08-25 14:50:00,9.74,9.75,9.73,9.74,616200.0,7.372,7.3795,7.3644,7.372,616200.0
2009-08-25 15:00:00,9.74,9.77,9.74,9.74,366200.0,7.372,7.3947,7.372,7.372,366200.0
2009-08-25 15:10:00,9.74,9.76,9.74,9.74,277000.0,7.372,7.3871,7.372,7.372,277000.0
2009-08-25 15:20:00,9.74,9.77,9.74,9.77,284200.0,7.372,7.3947,7.372,7.3947,284200.0
2009-08-25 15:30:00,9.77,9.77,9.72,9.74,551600.0,7.3947,7.3947,7.3568,7.372,551600.0
2009-08-25 15:40:00,9.74,9.76,9.72,9.72,748400.0,7.372,7.3871,7.3568,7.3568,748400.0
2009-08-25 15:50:00,9.72,9.76,9.72,9.75,1632000.0,7.3568,7.3871,7.3568,7.3795,1632000.0
2009-08-26 09:30:00,9.74,9.76,9.65,9.71,743400.0,7.372,7.3871,7.3038,7.3492,743400.0
2009-08-26 09:40:00,9.71,9.72,9.65,9.65,633200.0,7.3492,7.3568,7.3038,7.3038,633200.0
2009-08-26 09:50:00,9.65,9.74,9.65,9.73,466800.0,7.3038,7.372,7.3038,7.3644,466800.0
2009-08-26 10:00:00,9.73,9.81,9.73,9.79,802200.0,7.3644,7.4249,7.3644,7.4098,802200.0
2009-08-26 10:10:00,9.8,9.84,9.79,9.82,442200.0,7.4174,7.4476,7.4098,7.4325,442200.0
2009-08-26 10:20:00,9.82,9.84,9.78,9.8,480800.0,7.4325,7.4476,7.4022,7.4174,480800.0
2009-08-26 10:30:00,9.8,9.81,9.77,9.81,662600.0,7.4174,7.4249,7.3947,7.4249,662600.0
2009-08-26 10:40:00,9.81,9.81,9.76,9.79,462000.0,7.4249,7.4249,7.3871,7.4098,462000.0
2009-08-26 10:50:00,9.79,9.81,9.79,9.81,439400.0,7.4098,7.4249,7.4098,7.4249,439400.0
2009-08-26 11:00:00,9.81,9.81,9.73,9.73,892000.0,7.4249,7.4249,7.3644,7.3644,892000.0
2009-08-26 11:10:00,9.73,9.74,9.72,9.74,447600.0,7.3644,7.372,7.3568,7.372,447600.0
2009-08-26 11:20:00,9.74,9.74,9.7,9.72,381400.0,7.372,7.372,7.3417,7.3568,381400.0
2009-08-26 11:30:00,9.72,9.72,9.66,9.67,371600.0,7.3568,7.3568,7.3114,7.319,371600.0
2009-08-26 11:40:00,9.67,9.71,9.67,9.7,265200.0,7.319,7.3492,7.319,7.3417,265200.0
2009-08-26 11:50:00,9.71,9.72,9.69,9.69,275800.0,7.3492,7.3568,7.3341,7.3341,275800.0
2009-08-26 12:00:00,9.69,9.69,9.67,9.69,194800.0,7.3341,7.3341,7.319,7.3341,194800.0
2009-08-26 12:10:00,9.69,9.71,9.68,9.71,191200.0,7.3341,7.3492,7.3265,7.3492,191200.0
2009-08-26 12:20:00,9.71,9.72,9.68,9.69,204400.0,7.3492,7.3568,7.3265,7.3341,204400.0
2009-08-26 12:30:00,9.69,9.69,9.65,9.65,284800.0,7.3341,7.3341,7.3038,7.3038,284800.0
2009-08-26 12:40:00,9.65,9.65,9.63,9.65,135000.0,7.3038,7.3038,7.2887,7.3038,135000.0
2009-08-26 12:50:00,9.65,9.65,9.63,9.65,240400.0,7.3038,7.3038,7.2887,7.3038,240400.0
2009-08-26 13:00:00,9.65,9.65,9.61,9.63,301800.0,7.3038,7.3038,7.2736,7.2887,301800.0
2009-08-26 13:10:00,9.63,9.63,9.61,9.62,250800.0,7.2887,7.2887,7.2736,7.2811,250800.0
2009-08-26 13:20:00,9.62,9.64,9.62,9.63,120800.0,7.2811,7.2963,7.2811,7.2887,120800.0
2009-08-26 13:30:00,9.63,9.67,9.62,9.65,236800.0,7.2887,7.319,7.2811,7.3038,236800.0
2009-08-26 13:40:00,9.66,9.68,9.65,9.66,220800.0,7.3114,7.3265,7.3038,7.3114,220800.0
2009-08-26 13:50:00,9.67,9.71,9.66,9.71,217200.0,7.319,7.3492,7.3114,7.3492,217200.0
2009-08-26 14:00:00,9.71,9.72,9.7,9.71,166200.0,7.3492,7.3568,7.3417,7.3492,166200.0
2009-08-26 14:10:00,9.71,9.71,9.69,9.7,164600.0,7.3492,7.3492,7.3341,7.3417,164600.0
2009-08-26 14:20:00,9.7,9.71,9.68,9.69,582000.0,7.3417,7.3492,7.3265,7.3341,582000.0
2009-08-26 14:30:00,9.69,9.71,9.68,9.7,235800.0,7.3341,7.3492,7.3265,7.3417,235800.0
2009-08-26 14:40:00,9.7,9.74,9.69,9.73,425600.0,7.3417,7.372,7.3341,7.3644,425600.0
2009-08-26 14:50:00,9.74,9.74,9.67,9.67,485600.0,7.372,7.372,7.319,7.319,485600.0
2009-08-26 15:00:00,9.67,9.69,9.67,9.68,220400.0,7.319,7.3341,7.319,7.3265,220400.0
2009-08-26 15:10:00,9.68,9.69,9.65,9.66,382400.0,7.3265,7.3341,7.3038,7.3114,382400.0
2009-08-26 15:20:00,9.66,9.68,9.65,9.65,455800.0,7.3114,7.3265,7.3038,7.3038,455800.0
2009-08-26 15:30:00,9.65,9.65,9.63,9.65,902200.0,7.3038,7.3038,7.2887,7.3038,902200.0
2009-08-26 15:40:00,9.65,9.68,9.65,9.67,450400.0,7.3038,7.3265,7.3038,7.319,450400.0
2009-08-26 15:50:00,9.67,9.69,9.67,9.68,638800.0,7.319,7.3341,7.319,7.3265,638800.0
2009-08-27 09:30:00,9.67,9.68,9.59,9.62,696800.0,7.319,7.3265,7.2584,7.2811,696800.0
2009-08-27 09:40:00,9.62,9.68,9.59,9.62,741600.0,7.2811,7.3265,7.2584,7.2811,741600.0
2009-08-27 09:50:00,9.62,9.62,9.53,9.54,871000.0,7.2811,7.2811,7.213,7.2206,871000.0
2009-08-27 10:00:00,9.55,9.55,9.46,9.47,1080600.0,7.2281,7.2281,7.16,7.1676,1080600.0
2009-08-27 10:10:00,9.47,9.56,9.47,9.56,468000.0,7.1676,7.2357,7.1676,7.2357,468000.0
2009-08-27 10:20:00,9.56,9.59,9.54,9.58,315000.0,7.2357,7.2584,7.2206,7.2509,315000.0
2009-08-27 10:30:00,9.58,9.63,9.58,9.6,598000.0,7.2509,7.2887,7.2509,7.266,598000.0
2009-08-27 10:40:00,9.6,9.63,9.59,9.59,329800.0,7.266,7.2887,7.2584,7.2584,329800.0
2009-08-27 10:50:00,9.59,9.6,9.53,9.53,677600.0,7.2584,7.266,7.213,7.213,677600.0
2009-08-27 11:00:00,9.53,9.58,9.52,9.56,617200.0,7.213,7.2509,7.2054,7.2357,617200.0
2009-08-27 11:10:00,9.57,9.58,9.55,9.55,539800.0,7.2433,7.2509,7.2281,7.2281,539800.0
2009-08-27 11:20:00,9.55,9.59,9.55,9.59,291000.0,7.2281,7.2584,7.2281,7.2584,291000.0
2009-08-27 11:30:00,9.59,9.59,9.56,9.58,349800.0,7.2584,7.2584,7.2357,7.2509,349800.0
2009-08-27 11:40:00,9.58,9.61,9.56,9.61,341000.0,7.2509,7.2736,7.2357,7.2736,341000.0
2009-08-27 11:50:00,9.61,9.63,9.6,9.63,284200.0,7.2736,7.2887,7.266,7.2887,284200.0
2009-08-27 12:00:00,9.63,9.63,9.62,9.63,194400.0,7.2887,7.2887,7.2811,7.2887,194400.0
2009-08-27 12:10:00,9.63,9.65,9.63,9.65,101000.0,7.2887,7.3038,7.2887,7.3038,101000.0
2009-08-27 12:20:00,9.65,9.67,9.64,9.66,164200.0,7.3038,7.319,7.2963,7.3114,164200.0
2009-08-27 12:30:00,9.67,9.69,9.65,9.68,382200.0,7.319,7.3341,7.3038,7.3265,382200.0
2009-08-27 12:40:00,9.68,9.69,9.66,9.67,257400.0,7.3265,7.3341,7.3114,7.319,257400.0
2009-08-27 12:50:00,9.66,9.67,9.65,9.65,143400.0,7.3114,7.319,7.3038,7.3038,143400.0
2009-08-27 13:00:00,9.65,9.67,9.65,9.65,149600.0,7.3038,7.319,7.3038,7.3038,149600.0
2009-08-27 13:10:00,9.65,9.65,9.62,9.64,202000.0,7.3038,7.3038,7.2811,7.2963,202000.0
2009-08-27 13:20:00,9.64,9.65,9.63,9.63,166800.0,7.2963,7.3038,7.2887,7.2887,166800.0
2009-08-27 13:30:00,9.63,9.67,9.63,9.66,175600.0,7.2887,7.319,7.2887,7.3114,175600.0
2009-08-27 13:40:00,9.66,9.69,9.65,9.67,247000.0,7.3114,7.3341,7.3038,7.319,247000.0
2009-08-27 13:50:00,9.67,9.71,9.66,9.7,306200.0,7.319,7.3492,7.3114,7.3417,306200.0
2009-08-27 14:00:00,9.7,9.74,9.7,9.73,377400.0,7.3417,7.372,7.3417,7.3644,377400.0
2009-08-27 14:10:00,9.73,9.73,9.72,9.73,140000.0,7.3644,7.3644,7.3568,7.3644,140000.0
2009-08-27 14:20:00,9.73,9.75,9.73,9.74,232600.0,7.3644,7.3795,7.3644,7.372,232600.0
2009-08-27 14:30:00,9.74,9.77,9.72,9.77,531000.0,7.372,7.3947,7.3568,7.3947,531000.0
2009-08-27 14:40:00,9.77,9.78,9.74,9.74,338800.0,7.3947,7.4022,7.372,7.372,338800.0
2009-08-27 14:50:00,9.74,9.74,9.72,9.74,187600.0,7.372,7.372,7.3568,7.372,187600.0
2009-08-27 15:00:00,9.74,9.74,9.72,9.73,288200.0,7.372,7.372,7.3568,7.3644,288200.0
2009-08-27 15:10:00,9.73,9.74,9.72,9.73,179800.0,7.3644,7.372,7.3568,7.3644,179800.0
2009-08-27 15:20:00,9.74,9.74,9.7,9.71,316000.0,7.372,7.372,7.3417,7.3492,316000.0
2009-08-27 15:30:00,9.71,9.72,9.7,9.72,283200.0,7.3492,7.3568,7.3417,7.3568,283200.0
2009-08-27 15:40:00,9.72,9.72,9.7,9.72,598600.0,7.3568,7.3568,7.3417,7.3568,598600.0
2009-08-27 15:50:00,9.72,9.73,9.71,9.72,772400.0,7.3568,7.3644,7.3492,7.3568,772400.0
2009-08-28 09:30:00,9.83,9.85,9.74,9.76,1217600.0,7.4401,7.4552,7.372,7.3871,1217600.0
2009-08-28 09:40:00,9.76,9.77,9.67,9.68,754200.0,7.3871,7.3947,7.319,7.3265,754200.0
2009-08-28 09:50:00,9.68,9.7,9.65,9.65,412400.0,7.3265,7.3417,7.3038,7.3038,412400.0
2009-08-28 10:00:00,9.65,9.65,9.61,9.65,552400.0,7.3038,7.3038,7.2736,7.3038,552400.0
2009-08-28 10:10:00,9.64,9.68,9.63,9.67,380800.0,7.2963,7.3265,7.2887,7.319,380800.0
2009-08-28 10:20:00,9.67,9.67,9.6,9.63,563400.0,7.319,7.319,7.266,7.2887,563400.0
2009-08-28 10:30:00,9.63,9.65,9.6,9.65,333400.0,7.2887,7.3038,7.266,7.3038,333400.0
2009-08-28 10:40:00,9.65,9.66,9.62,9.65,225800.0,7.3038,7.3114,7.2811,7.3038,225800.0
2009-08-28 10:50:00,9.65,9.68,9.65,9.65,183600.0,7.3038,7.3265,7.3038,7.3038,183600.0
2009-08-28 11:00:00,9.65,9.67,9.63,9.64,204200.0,7.3038,7.319,7.2887,7.2963,204200.0
2009-08-28 11:10:00,9.64,9.66,9.63,9.65,397800.0,7.2963,7.3114,7.2887,7.3038,397800.0
2009-08-28 11:20:00,9.64,9.67,9.63,9.65,157200.0,7.2963,7.319,7.2887,7.3038,157200.0
2009-08-28 11:30:00,9.65,9.67,9.64,9.66,452600.0,7.3038,7.319,7.2963,7.3114,452600.0
2009-08-28 11:40:00,9.66,9.67,9.63,9.67,153000.0,7.3114,7.319,7.2887,7.319,153000.0
2009-08-28 11:50:00,9.67,9.67,9.63,9.65,200200.0,7.319,7.319,7.2887,7.3038,200200.0
2009-08-28 12:00:00,9.65,9.68,9.65,9.65,210800.0,7.3038,7.3265,7.3038,7.3038,210800.0
2009-08-28 12:10:00,9.66,9.66,9.62,9.63,259200.0,7.3114,7.3114,7.2811,7.2887,259200.0
2009-08-28 12:20:00,9.62,9.63,9.59,9.59,491000.0,7.2811,7.2887,7.2584,7.2584,491000.0
2009-08-28 12:30:00,9.59,9.62,9.58,9.62,336800.0,7.2584,7.2811,7.2509,7.2811,336800.0
2009-08-28 12:40:00,9.62,9.62,9.6,9.61,129200.0,7.2811,7.2811,7.266,7.2736,129200.0
2009-08-28 12:50:00,9.62,9.62,9.58,9.59,196200.0,7.2811,7.2811,7.2509,7.2584,196200.0
2009-08-28 13:00:00,9.59,9.63,9.59,9.63,142000.0,7.2584,7.2887,7.2584,7.2887,142000.0
2009-08-28 13:10:00,9.63,9.63,9.61,9.62,182200.0,7.2887,7.2887,7.2736,7.2811,182200.0
2009-08-28 13:20:00,9.61,9.64,9.61,9.63,173000.0,7.2736,7.2963,7.2736,7.2887,173000.0
2009-08-28 13:30:00,9.63,9.65,9.63,9.64,119600.0,7.2887,7.3038,7.2887,7.2963,119600.0
2009-08-28 13:40:00,9.63,9.65,9.62,9.63,164800.0,7.2887,7.3038,7.2811,7.2887,164800.0
2009-08-28 13:50:00,9.63,9.64,9.62,9.62,126600.0,7.2887,7.2963,7.2811,7.2811,126600.0
2009-08-28 14:00:00,9.62,9.63,9.6,9.63,151600.0,7.2811,7.2887,7.266,7.2887,151600.0
2009-08-28 14:10:00,9.63,9.66,9.62,9.64,481800.0,7.2887,7.3114,7.2811,7.2963,481800.0
2009-08-28 14:20:00,9.64,9.65,9.62,9.65,354000.0,7.2963,7.3038,7.2811,7.3038,354000.0
2009-08-28 14:30:00,9.65,9.65,9.62,9.63,260000.0,7.3038,7.3038,7.2811,7.2887,260000.0
2009-08-28 14:40:00,9.63,9.64,9.62,9.63,294200.0,7.2887,7.2963,7.2811,7.2887,294200.0
2009-08-28 14:50:00,9.63,9.65,9.63,9.65,293800.0,7.2887,7.3038,7.2887,7.3038,293800.0
2009-08-28 15:00:00,9.65,9.66,9.63,9.65,145400.0,7.3038,7.3114,7.2887,7.3038,145400.0
2009-08-28 15:10:00,9.65,9.66,9.65,9.66,100600.0,7.3038,7.3114,7.3038,7.3114,100600.0
2009-08-28 15:20:00,9.66,9.67,9.65,9.66,210600.0,7.3114,7.319,7.3038,7.3114,210600.0
2009-08-28 15:30:00,9.66,9.67,9.63,9.63,324600.0,7.3114,7.319,7.2887,7.2887,324600.0
2009-08-28 15:40:00,9.63,9.66,9.62,9.65,379400.0,7.2887,7.3114,7.2811,7.3038,379400.0
2009-08-28 15:50:00,9.65,9.67,9.64,9.66,490400.0,7.3038,7.319,7.2963,7.3114,490400.0
2009-08-31 09:30:00,9.62,9.64,9.58,9.6,648800.0,7.2811,7.2963,7.2509,7.266,648800.0
2009-08-31 09:40:00,9.61,9.61,9.53,9.54,1242400.0,7.2736,7.2736,7.213,7.2206,1242400.0
2009-08-31 09:50:00,9.54,9.54,9.49,9.52,1438600.0,7.2206,7.2206,7.1827,7.2054,1438600.0
2009-08-31 10:00:00,9.52,9.52,9.47,9.49,849600.0,7.2054,7.2054,7.1676,7.1827,849600.0
2009-08-31 10:10:00,9.49,9.5,9.46,9.49,756400.0,7.1827,7.1903,7.16,7.1827,756400.0
2009-08-31 10:20:00,9.48,9.49,9.45,9.49,391200.0,7.1752,7.1827,7.1525,7.1827,391200.0
2009-08-31 10:30:00,9.48,9.5,9.46,9.49,315400.0,7.1752,7.1903,7.16,7.1827,315400.0
2009-08-31 10:40:00,9.49,9.53,9.49,9.53,650400.0,7.1827,7.213,7.1827,7.213,650400.0
2009-08-31 10:50:00,9.53,9.55,9.51,9.54,463400.0,7.213,7.2281,7.1979,7.2206,463400.0
2009-08-31 11:00:00,9.54,9.54,9.51,9.52,320600.0,7.2206,7.2206,7.1979,7.2054,320600.0
2009-08-31 11:10:00,9.53,9.54,9.51,9.52,282200.0,7.213,7.2206,7.1979,7.2054,282200.0
2009-08-31 11:20:00,9.52,9.54,9.49,9.49,265800.0,7.2054,7.2206,7.1827,7.1827,265800.0
2009-08-31 11:30:00,9.49,9.52,9.49,9.52,229600.0,7.1827,7.2054,7.1827,7.2054,229600.0
2009-08-31 11:40:00,9.53,9.53,9.49,9.49,374200.0,7.213,7.213,7.1827,7.1827,374200.0
2009-08-31 11:50:00,9.49,9.51,9.48,9.5,112600.0,7.1827,7.1979,7.1752,7.1903,112600.0
2009-08-31 12:00:00,9.49,9.52,9.48,9.48,361200.0,7.1827,7.2054,7.1752,7.1752,361200.0
2009-08-31 12:10:00,9.48,9.5,9.48,9.5,255600.0,7.1752,7.1903,7.1752,7.1903,255600.0
2009-08-31 12:20:00,9.49,9.52,9.49,9.51,235800.0,7.1827,7.2054,7.1827,7.1979,235800.0
2009-08-31 12:30:00,9.51,9.51,9.47,9.49,267200.0,7.1979,7.1979,7.1676,7.1827,267200.0
2009-08-31 12:40:00,9.49,9.49,9.47,9.47,269200.0,7.1827,7.1827,7.1676,7.1676,269200.0
2009-08-31 12:50:00,9.47,9.49,9.47,9.47,331400.0,7.1676,7.1827,7.1676,7.1676,331400.0
2009-08-31 13:00:00,9.47,9.47,9.44,9.45,654200.0,7.1676,7.1676,7.1449,7.1525,654200.0
2009-08-31 13:10:00,9.45,9.47,9.44,9.45,933600.0,7.1525,7.1676,7.1449,7.1525,933600.0
2009-08-31 13:20:00,9.45,9.46,9.43,9.43,306600.0,7.1525,7.16,7.1373,7.1373,306600.0
2009-08-31 13:30:00,9.44,9.45,9.43,9.45,172200.0,7.1449,7.1525,7.1373,7.1525,172200.0
2009-08-31 13:40:00,9.45,9.47,9.44,9.45,382000.0,7.1525,7.1676,7.1449,7.1525,382000.0
2009-08-31 13:50:00,9.45,9.46,9.44,9.46,173600.0,7.1525,7.16,7.1449,7.16,173600.0
2009-08-31 14:00:00,9.45,9.45,9.43,9.45,445800.0,7.1525,7.1525,7.1373,7.1525,445800.0
2009-08-31 14:10:00,9.45,9.46,9.43,9.44,238600.0,7.1525,7.16,7.1373,7.1449,238600.0
2009-08-31 14:20:00,9.43,9.45,9.43,9.44,304400.0,7.1373,7.1525,7.1373,7.1449,304400.0
2009-08-31 14:30:00,9.44,9.47,9.43,9.45,646400.0,7.1449,7.1676,7.1373,7.1525,646400.0
2009-08-31 14:40:00,9.45,9.47,9.45,9.47,565000.0,7.1525,7.1676,7.1525,7.1676,565000.0
2009-08-31 14:50:00,9.47,9.47,9.45,9.47,558400.0,7.1676,7.1676,7.1525,7.1676,558400.0
2009-08-31 15:00:00,9.47,9.47,9.45,9.47,596800.0,7.1676,7.1676,7.1525,7.1676,596800.0
2009-08-31 15:10:00,9.47,9.5,9.47,9.49,292600.0,7.1676,7.1903,7.1676,7.1827,292600.0
2009-08-31 15:20:00,9.49,9.49,9.46,9.47,772200.0,7.1827,7.1827,7.16,7.1676,772200.0
2009-08-31 15:30:00,9.47,9.49,9.47,9.48,316600.0,7.1676,7.1827,7.1676,7.1752,316600.0
2009-08-31 15:40:00,9.48,9.49,9.47,9.47,808000.0,7.1752,7.1827,7.1676,7.1676,808000.0
2009-08-31 15:50:00,9.47,9.5,9.47,9.5,1184600.0,7.1676,7.1903,7.1676,7.1903,1184600.0
2009-09-01 09:30:00,9.45,9.5,9.45,9.5,1091800.0,7.1525,7.1903,7.1525,7.1903,1091800.0
2009-09-01 09:40:00,9.5,9.5,9.45,9.47,1449600.0,7.1903,7.1903,7.1525,7.1676,1449600.0
2009-09-01 09:50:00,9.47,9.54,9.47,9.53,1123200.0,7.1676,7.2206,7.1676,7.213,1123200.0
2009-09-01 10:00:00,9.53,9.63,9.53,9.63,1006600.0,7.213,7.2887,7.213,7.2887,1006600.0
2009-09-01 10:10:00,9.63,9.64,9.55,9.58,1003200.0,7.2887,7.2963,7.2281,7.2509,1003200.0
2009-09-01 10:20:00,9.58,9.65,9.56,9.63,811200.0,7.2509,7.3038,7.2357,7.2887,811200.0
2009-09-01 10:30:00,9.63,9.68,9.63,9.65,882600.0,7.2887,7.3265,7.2887,7.3038,882600.0
2009-09-01 10:40:00,9.64,9.65,9.58,9.58,737400.0,7.2963,7.3038,7.2509,7.2509,737400.0
2009-09-01 10:50:00,9.58,9.59,9.51,9.51,816400.0,7.2509,7.2584,7.1979,7.1979,816400.0
2009-09-01 11:00:00,9.51,9.52,9.49,9.49,1106200.0,7.1979,7.2054,7.1827,7.1827,1106200.0
2009-09-01 11:10:00,9.49,9.49,9.42,9.44,646600.0,7.1827,7.1827,7.1298,7.1449,646600.0
2009-09-01 11:20:00,9.44,9.44,9.37,9.37,1132000.0,7.1449,7.1449,7.0919,7.0919,1132000.0
2009-09-01 11:30:00,9.37,9.37,9.29,9.33,1022600.0,7.0919,7.0919,7.0314,7.0616,1022600.0
2009-09-01 11:40:00,9.32,9.36,9.3,9.3,677000.0,7.0541,7.0843,7.0389,7.0389,677000.0
2009-09-01 11:50:00,9.31,9.33,9.26,9.26,620800.0,7.0465,7.0616,7.0087,7.0087,620800.0
2009-09-01 12:00:00,9.26,9.28,9.21,9.24,757600.0,7.0087,7.0238,6.9708,6.9935,757600.0
2009-09-01 12:10:00,9.24,9.25,9.23,9.25,381800.0,6.9935,7.0011,6.9859,7.0011,381800.0
2009-09-01 12:20:00,9.25,9.26,9.22,9.26,700000.0,7.0011,7.0087,6.9784,7.0087,700000.0
2009-09-01 12:30:00,9.26,9.28,9.24,9.27,648200.0,7.0087,7.0238,6.9935,7.0162,648200.0
2009-09-01 12:40:00,9.27,9.28,9.24,9.27,740600.0,7.0162,7.0238,6.9935,7.0162,740600.0
2009-09-01 12:50:00,9.27,9.3,9.27,9.28,317000.0,7.0162,7.0389,7.0162,7.0238,317000.0
2009-09-01 13:00:00,9.28,9.31,9.23,9.24,434400.0,7.0238,7.0465,6.9859,6.9935,434400.0
2009-09-01 13:10:00,9.24,9.24,9.22,9.22,596600.0,6.9935,6.9935,6.9784,6.9784,596600.0
2009-09-01 13:20:00,9.22,9.24,9.21,9.24,288400.0,6.9784,6.9935,6.9708,6.9935,288400.0
2009-09-01 13:30:00,9.24,9.27,9.22,9.26,792600.0,6.9935,7.0162,6.9784,7.0087,792600.0
2009-09-01 13:40:00,9.26,9.31,9.26,9.28,473600.0,7.0087,7.0465,7.0087,7.0238,473600.0
2009-09-01 13:50:00,9.28,9.31,9.28,9.31,297200.0,7.0238,7.0465,7.0238,7.0465,297200.0
2009-09-01 14:00:00,9.31,9.31,9.3,9.31,245200.0,7.0465,7.0465,7.0389,7.0465,245200.0
2009-09-01 14:10:00,9.31,9.32,9.29,9.31,341400.0,7.0465,7.0541,7.0314,7.0465,341400.0
2009-09-01 14:20:00,9.31,9.31,9.29,9.31,286800.0,7.0465,7.0465,7.0314,7.0465,286800.0
2009-09-01 14:30:00,9.3,9.32,9.29,9.31,194800.0,7.0389,7.0541,7.0314,7.0465,194800.0
2009-09-01 14:40:00,9.31,9.31,9.28,9.28,392000.0,7.0465,7.0465,7.0238,7.0238,392000.0
2009-09-01 14:50:00,9.28,9.29,9.27,9.28,392400.0,7.0238,7.0314,7.0162,7.0238,392400.0
2009-09-01 15:00:00,9.28,9.3,9.27,9.29,449200.0,7.0238,7.0389,7.0162,7.0314,449200.0
2009-09-01 15:10:00,9.29,9.31,9.29,9.31,394600.0,7.0314,7.0465,7.0314,7.0465,394600.0
2009-09-01 15:20:00,9.31,9.31,9.3,9.31,713800.0,7.0465,7.0465,7.0389,7.0465,713800.0
2009-09-01 15:30:00,9.31,9.31,9.27,9.29,786200.0,7.0465,7.0465,7.0162,7.0314,786200.0
2009-09-01 15:40:00,9.29,9.29,9.24,9.26,866200.0,7.0314,7.0314,6.9935,7.0087,866200.0
2009-09-01 15:50:00,9.26,9.3,9.25,9.27,1997200.0,7.0087,7.0389,7.0011,7.0162,1997200.0
2009-09-02 09:30:00,9.24,9.27,9.19,9.22,1020400.0,6.9935,7.0162,6.9557,6.9784,1020400.0
2009-09-02 09:40:00,9.22,9.28,9.22,9.25,680400.0,6.9784,7.0238,6.9784,7.0011,680400.0
2009-09-02 09:50:00,9.25,9.33,9.24,9.24,467200.0,7.0011,7.0616,6.9935,6.9935,467200.0
2009-09-02 10:00:00,9.24,9.32,9.22,9.31,913000.0,6.9935,7.0541,6.9784,7.0465,913000.0
2009-09-02 10:10:00,9.31,9.33,9.27,9.29,517200.0,7.0465,7.0616,7.0162,7.0314,517200.0
2009-09-02 10:20:00,9.29,9.29,9.26,9.26,495400.0,7.0314,7.0314,7.0087,7.0087,495400.0
2009-09-02 10:30:00,9.26,9.31,9.25,9.3,719000.0,7.0087,7.0465,7.0011,7.0389,719000.0
2009-09-02 10:40:00,9.31,9.38,9.31,9.37,586000.0,7.0465,7.0995,7.0465,7.0919,586000.0
2009-09-02 10:50:00,9.37,9.38,9.33,9.37,494000.0,7.0919,7.0995,7.0616,7.0919,494000.0
2009-09-02 11:00:00,9.37,9.37,9.31,9.31,346000.0,7.0919,7.0919,7.0465,7.0465,346000.0
2009-09-02 11:10:00,9.31,9.34,9.31,9.32,927400.0,7.0465,7.0692,7.0465,7.0541,927400.0
2009-09-02 11:20:00,9.32,9.36,9.31,9.36,262200.0,7.0541,7.0843,7.0465,7.0843,262200.0
2009-09-02 11:30:00,9.36,9.37,9.34,9.35,234400.0,7.0843,7.0919,7.0692,7.0768,234400.0
2009-09-02 11:40:00,9.35,9.35,9.31,9.33,161800.0,7.0768,7.0768,7.0465,7.0616,161800.0
2009-09-02 11:50:00,9.33,9.35,9.31,9.32,284200.0,7.0616,7.0768,7.0465,7.0541,284200.0
2009-09-02 12:00:00,9.32,9.33,9.3,9.31,296600.0,7.0541,7.0616,7.0389,7.0465,296600.0
2009-09-02 12:10:00,9.31,9.31,9.29,9.31,140200.0,7.0465,7.0465,7.0314,7.0465,140200.0
2009-09-02 12:20:00,9.31,9.35,9.3,9.34,169600.0,7.0465,7.0768,7.0389,7.0692,169600.0
2009-09-02 12:30:00,9.34,9.36,9.33,9.34,238200.0,7.0692,7.0843,7.0616,7.0692,238200.0
2009-09-02 12:40:00,9.34,9.36,9.33,9.35,214400.0,7.0692,7.0843,7.0616,7.0768,214400.0
2009-09-02 12:50:00,9.36,9.37,9.34,9.35,238400.0,7.0843,7.0919,7.0692,7.0768,238400.0
2009-09-02 13:00:00,9.35,9.35,9.31,9.31,145400.0,7.0768,7.0768,7.0465,7.0465,145400.0
2009-09-02 13:10:00,9.31,9.34,9.31,9.33,147800.0,7.0465,7.0692,7.0465,7.0616,147800.0
2009-09-02 13:20:00,9.33,9.34,9.32,9.34,104000.0,7.0616,7.0692,7.0541,7.0692,104000.0
2009-09-02 13:30:00,9.33,9.34,9.33,9.33,413200.0,7.0616,7.0692,7.0616,7.0616,413200.0
2009-09-02 13:40:00,9.33,9.34,9.31,9.31,416400.0,7.0616,7.0692,7.0465,7.0465,416400.0
2009-09-02 13:50:00,9.31,9.32,9.3,9.31,194200.0,7.0465,7.0541,7.0389,7.0465,194200.0
2009-09-02 14:00:00,9.31,9.32,9.3,9.31,248000.0,7.0465,7.0541,7.0389,7.0465,248000.0
2009-09-02 14:10:00,9.31,9.32,9.3,9.31,203800.0,7.0465,7.0541,7.0389,7.0465,203800.0
2009-09-02 14:20:00,9.31,9.33,9.31,9.33,205000.0,7.0465,7.0616,7.0465,7.0616,205000.0
2009-09-02 14:30:00,9.34,9.35,9.33,9.33,250000.0,7.0692,7.0768,7.0616,7.0616,250000.0
2009-09-02 14:40:00,9.33,9.34,9.31,9.32,327200.0,7.0616,7.0692,7.0465,7.0541,327200.0
2009-09-02 14:50:00,9.31,9.32,9.3,9.3,283800.0,7.0465,7.0541,7.0389,7.0389,283800.0
2009-09-02 15:00:00,9.3,9.3,9.28,9.29,300600.0,7.0389,7.0389,7.0238,7.0314,300600.0
2009-09-02 15:10:00,9.29,9.33,9.28,9.31,376000.0,7.0314,7.0616,7.0238,7.0465,376000.0
2009-09-02 15:20:00,9.31,9.31,9.3,9.3,344800.0,7.0465,7.0465,7.0389,7.0389,344800.0
2009-09-02 15:30:00,9.3,9.31,9.3,9.31,318000.0,7.0389,7.0465,7.0389,7.0465,318000.0
2009-09-02 15:40:00,9.31,9.31,9.29,9.29,355200.0,7.0465,7.0465,7.0314,7.0314,355200.0
2009-09-02 15:50:00,9.29,9.3,9.26,9.27,1332600.0,7.0314,7.0389,7.0087,7.0162,1332600.0
2009-09-03 09:30:00,9.31,9.35,9.17,9.18,1509000.0,7.0465,7.0768,6.9405,6.9481,1509000.0
2009-09-03 09:40:00,9.18,9.18,9.11,9.17,1255600.0,6.9481,6.9481,6.8951,6.9405,1255600.0
2009-09-03 09:50:00,9.17,9.24,9.16,9.2,1043400.0,6.9405,6.9935,6.933,6.9632,1043400.0
2009-09-03 10:00:00,9.2,9.24,9.15,9.22,984200.0,6.9632,6.9935,6.9254,6.9784,984200.0
2009-09-03 10:10:00,9.22,9.23,9.15,9.17,1102600.0,6.9784,6.9859,6.9254,6.9405,1102600.0
2009-09-03 10:20:00,9.17,9.17,9.11,9.13,671000.0,6.9405,6.9405,6.8951,6.9103,671000.0
2009-09-03 10:30:00,9.13,9.17,9.12,9.16,642000.0,6.9103,6.9405,6.9027,6.933,642000.0
2009-09-03 10:40:00,9.15,9.18,9.13,9.15,564600.0,6.9254,6.9481,6.9103,6.9254,564600.0
2009-09-03 10:50:00,9.15,9.17,9.14,9.15,353000.0,6.9254,6.9405,6.9178,6.9254,353000.0
2009-09-03 11:00:00,9.15,9.16,9.13,9.15,475400.0,6.9254,6.933,6.9103,6.9254,475400.0
2009-09-03 11:10:00,9.15,9.18,9.15,9.17,314400.0,6.9254,6.9481,6.9254,6.9405,314400.0
2009-09-03 11:20:00,9.16,9.18,9.15,9.18,263800.0,6.933,6.9481,6.9254,6.9481,263800.0
2009-09-03 11:30:00,9.17,9.19,9.16,9.16,203800.0,6.9405,6.9557,6.933,6.933,203800.0
2009-09-03 11:40:00,9.17,9.17,9.16,9.17,191800.0,6.9405,6.9405,6.933,6.9405,191800.0
2009-09-03 11:50:00,9.17,9.19,9.15,9.18,289400.0,6.9405,6.9557,6.9254,6.9481,289400.0
2009-09-03 12:00:00,9.17,9.2,9.15,9.19,839200.0,6.9405,6.9632,6.9254,6.9557,839200.0
2009-09-03 12:10:00,9.2,9.22,9.19,9.19,278000.0,6.9632,6.9784,6.9557,6.9557,278000.0
2009-09-03 12:20:00,9.19,9.19,9.19,9.19,58800.0,6.9557,6.9557,6.9557,6.9557,58800.0
2009-09-03 12:30:00,9.19,9.19,9.19,9.19,156600.0,6.9557,6.9557,6.9557,6.9557,156600.0
2009-09-03 12:40:00,9.19,9.21,9.19,9.2,443400.0,6.9557,6.9708,6.9557,6.9632,443400.0
2009-09-03 12:50:00,9.2,9.22,9.2,9.21,245600.0,6.9632,6.9784,6.9632,6.9708,245600.0
2009-09-03 13:00:00,9.21,9.22,9.2,9.21,368400.0,6.9708,6.9784,6.9632,6.9708,368400.0
2009-09-03 13:10:00,9.21,9.22,9.2,9.2,146600.0,6.9708,6.9784,6.9632,6.9632,146600.0
2009-09-03 13:20:00,9.21,9.24,9.2,9.24,892400.0,6.9708,6.9935,6.9632,6.9935,892400.0
2009-09-03 13:30:00,9.24,9.26,9.22,9.23,590600.0,6.9935,7.0087,6.9784,6.9859,590600.0
2009-09-03 13:40:00,9.24,9.24,9.23,9.23,428600.0,6.9935,6.9935,6.9859,6.9859,428600.0
2009-09-03 13:50:00,9.23,9.26,9.22,9.26,356400.0,6.9859,7.0087,6.9784,7.0087,356400.0
2009-09-03 14:00:00,9.26,9.27,9.24,9.26,318600.0,7.0087,7.0162,6.9935,7.0087,318600.0
2009-09-03 14:10:00,9.26,9.27,9.25,9.27,200200.0,7.0087,7.0162,7.0011,7.0162,200200.0
2009-09-03 14:20:00,9.27,9.27,9.24,9.24,520600.0,7.0162,7.0162,6.9935,6.9935,520600.0
2009-09-03 14:30:00,9.25,9.27,9.24,9.24,621200.0,7.0011,7.0162,6.9935,6.9935,621200.0
2009-09-03 14:40:00,9.24,9.26,9.22,9.25,586600.0,6.9935,7.0087,6.9784,7.0011,586600.0
2009-09-03 14:50:00,9.25,9.3,9.24,9.29,552000.0,7.0011,7.0389,6.9935,7.0314,552000.0
2009-09-03 15:00:00,9.29,9.31,9.28,9.3,656600.0,7.0314,7.0465,7.0238,7.0389,656600.0
2009-09-03 15:10:00,9.3,9.31,9.29,9.3,285400.0,7.0389,7.0465,7.0314,7.0389,285400.0
2009-09-03 15:20:00,9.3,9.31,9.29,9.31,381000.0,7.0389,7.0465,7.0314,7.0465,381000.0
2009-09-03 15:30:00,9.3,9.34,9.3,9.33,703800.0,7.0389,7.0692,7.0389,7.0616,703800.0
2009-09-03 15:40:00,9.33,9.33,9.31,9.33,348600.0,7.0616,7.0616,7.0465,7.0616,348600.0
2009-09-03 15:50:00,9.33,9.35,9.31,9.34,1753600.0,7.0616,7.0768,7.0465,7.0692,1753600.0
2009-09-04 09:30:00,9.36,9.36,9.24,9.26,762800.0,7.0843,7.0843,6.9935,7.0087,762800.0
2009-09-04 09:40:00,9.26,9.34,9.24,9.3,817400.0,7.0087,7.0692,6.9935,7.0389,817400.0
2009-09-04 09:50:00,9.3,9.3,9.24,9.24,318200.0,7.0389,7.0389,6.9935,6.9935,318200.0
2009-09-04 10:00:00,9.24,9.28,9.23,9.27,290200.0,6.9935,7.0238,6.9859,7.0162,290200.0
2009-09-04 10:10:00,9.27,9.31,9.25,9.31,279800.0,7.0162,7.0465,7.0011,7.0465,279800.0
2009-09-04 10:20:00,9.31,9.33,9.3,9.31,251600.0,7.0465,7.0616,7.0389,7.0465,251600.0
2009-09-04 10:30:00,9.31,9.33,9.3,9.32,497600.0,7.0465,7.0616,7.0389,7.0541,497600.0
2009-09-04 10:40:00,9.31,9.34,9.31,9.31,361800.0,7.0465,7.0692,7.0465,7.0465,361800.0
2009-09-04 10:50:00,9.31,9.33,9.3,9.32,378200.0,7.0465,7.0616,7.0389,7.0541,378200.0
2009-09-04 11:00:00,9.32,9.33,9.28,9.28,277400.0,7.0541,7.0616,7.0238,7.0238,277400.0
2009-09-04 11:10:00,9.28,9.29,9.26,9.26,269800.0,7.0238,7.0314,7.0087,7.0087,269800.0
2009-09-04 11:20:00,9.26,9.3,9.25,9.28,376800.0,7.0087,7.0389,7.0011,7.0238,376800.0
2009-09-04 11:30:00,9.29,9.33,9.28,9.32,415200.0,7.0314,7.0616,7.0238,7.0541,415200.0
2009-09-04 11:40:00,9.31,9.34,9.31,9.34,157400.0,7.0465,7.0692,7.0465,7.0692,157400.0
2009-09-04 11:50:00,9.33,9.38,9.33,9.38,346600.0,7.0616,7.0995,7.0616,7.0995,346600.0
2009-09-04 12:00:00,9.38,9.43,9.37,9.43,940800.0,7.0995,7.1373,7.0919,7.1373,940800.0
2009-09-04 12:10:00,9.43,9.45,9.42,9.45,461600.0,7.1373,7.1525,7.1298,7.1525,461600.0
2009-09-04 12:20:00,9.45,9.47,9.44,9.47,279000.0,7.1525,7.1676,7.1449,7.1676,279000.0
2009-09-04 12:30:00,9.47,9.49,9.45,9.47,340800.0,7.1676,7.1827,7.1525,7.1676,340800.0
2009-09-04 12:40:00,9.47,9.5,9.47,9.5,209400.0,7.1676,7.1903,7.1676,7.1903,209400.0
2009-09-04 12:50:00,9.49,9.52,9.49,9.52,163400.0,7.1827,7.2054,7.1827,7.2054,163400.0
2009-09-04 13:00:00,9.52,9.53,9.5,9.51,327400.0,7.2054,7.213,7.1903,7.1979,327400.0
2009-09-04 13:10:00,9.52,9.56,9.52,9.56,199200.0,7.2054,7.2357,7.2054,7.2357,199200.0
2009-09-04 13:20:00,9.56,9.58,9.54,9.55,625600.0,7.2357,7.2509,7.2206,7.2281,625600.0
2009-09-04 13:30:00,9.55,9.56,9.53,9.53,396400.0,7.2281,7.2357,7.213,7.213,396400.0
2009-09-04 13:40:00,9.53,9.54,9.49,9.52,615000.0,7.213,7.2206,7.1827,7.2054,615000.0
2009-09-04 13:50:00,9.52,9.52,9.49,9.49,143000.0,7.2054,7.2054,7.1827,7.1827,143000.0
2009-09-04 14:00:00,9.49,9.51,9.49,9.49,275400.0,7.1827,7.1979,7.1827,7.1827,275400.0
2009-09-04 14:10:00,9.49,9.51,9.49,9.5,119000.0,7.1827,7.1979,7.1827,7.1903,119000.0
2009-09-04 14:20:00,9.5,9.5,9.48,9.48,54600.0,7.1903,7.1903,7.1752,7.1752,54600.0
2009-09-04 14:30:00,9.48,9.5,9.47,9.47,765200.0,7.1752,7.1903,7.1676,7.1676,765200.0
2009-09-04 14:40:00,9.47,9.49,9.47,9.47,668000.0,7.1676,7.1827,7.1676,7.1676,668000.0
2009-09-04 14:50:00,9.47,9.5,9.47,9.5,141200.0,7.1676,7.1903,7.1676,7.1903,141200.0
2009-09-04 15:00:00,9.5,9.5,9.46,9.46,288600.0,7.1903,7.1903,7.16,7.16,288600.0
2009-09-04 15:10:00,9.46,9.47,9.46,9.47,208200.0,7.16,7.1676,7.16,7.1676,208200.0
2009-09-04 15:20:00,9.47,9.49,9.47,9.49,136800.0,7.1676,7.1827,7.1676,7.1827,136800.0
2009-09-04 15:30:00,9.49,9.49,9.47,9.49,223800.0,7.1827,7.1827,7.1676,7.1827,223800.0
2009-09-04 15:40:00,9.49,9.51,9.48,9.51,699600.0,7.1827,7.1979,7.1752,7.1979,699600.0
2009-09-04 15:50:00,9.51,9.52,9.49,9.51,882400.0,7.1979,7.2054,7.1827,7.1979,882400.0
2009-09-08 09:30:00,9.54,9.63,9.53,9.54,1016800.0,7.2206,7.2887,7.213,7.2206,1016800.0
2009-09-08 09:40:00,9.55,9.61,9.53,9.61,988400.0,7.2281,7.2736,7.213,7.2736,988400.0
2009-09-08 09:50:00,9.61,9.62,9.56,9.61,857600.0,7.2736,7.2811,7.2357,7.2736,857600.0
2009-09-08 10:00:00,9.61,9.61,9.55,9.56,671800.0,7.2736,7.2736,7.2281,7.2357,671800.0
2009-09-08 10:10:00,9.56,9.58,9.55,9.56,619800.0,7.2357,7.2509,7.2281,7.2357,619800.0
2009-09-08 10:20:00,9.56,9.57,9.54,9.56,813200.0,7.2357,7.2433,7.2206,7.2357,813200.0
2009-09-08 10:30:00,9.56,9.58,9.55,9.57,222400.0,7.2357,7.2509,7.2281,7.2433,222400.0
2009-09-08 10:40:00,9.57,9.57,9.53,9.54,248600.0,7.2433,7.2433,7.213,7.2206,248600.0
2009-09-08 10:50:00,9.54,9.55,9.53,9.54,331000.0,7.2206,7.2281,7.213,7.2206,331000.0
2009-09-08 11:00:00,9.54,9.55,9.54,9.55,219200.0,7.2206,7.2281,7.2206,7.2281,219200.0
2009-09-08 11:10:00,9.55,9.56,9.54,9.54,218000.0,7.2281,7.2357,7.2206,7.2206,218000.0
2009-09-08 11:20:00,9.54,9.56,9.54,9.54,293400.0,7.2206,7.2357,7.2206,7.2206,293400.0
2009-09-08 11:30:00,9.54,9.55,9.54,9.55,83600.0,7.2206,7.2281,7.2206,7.2281,83600.0
2009-09-08 11:40:00,9.55,9.55,9.54,9.54,288200.0,7.2281,7.2281,7.2206,7.2206,288200.0
2009-09-08 11:50:00,9.54,9.56,9.54,9.55,218000.0,7.2206,7.2357,7.2206,7.2281,218000.0
2009-09-08 12:00:00,9.55,9.55,9.54,9.54,405400.0,7.2281,7.2281,7.2206,7.2206,405400.0
2009-09-08 12:10:00,9.55,9.55,9.53,9.54,163200.0,7.2281,7.2281,7.213,7.2206,163200.0
2009-09-08 12:20:00,9.54,9.54,9.51,9.51,136800.0,7.2206,7.2206,7.1979,7.1979,136800.0
2009-09-08 12:30:00,9.51,9.51,9.49,9.51,173800.0,7.1979,7.1979,7.1827,7.1979,173800.0
2009-09-08 12:40:00,9.51,9.51,9.49,9.49,251200.0,7.1979,7.1979,7.1827,7.1827,251200.0
2009-09-08 12:50:00,9.49,9.49,9.49,9.49,156800.0,7.1827,7.1827,7.1827,7.1827,156800.0
2009-09-08 13:00:00,9.49,9.51,9.49,9.5,107600.0,7.1827,7.1979,7.1827,7.1903,107600.0
2009-09-08 13:10:00,9.5,9.51,9.49,9.51,185800.0,7.1903,7.1979,7.1827,7.1979,185800.0
2009-09-08 13:20:00,9.51,9.52,9.51,9.51,106600.0,7.1979,7.2054,7.1979,7.1979,106600.0
2009-09-08 13:30:00,9.51,9.51,9.49,9.49,147800.0,7.1979,7.1979,7.1827,7.1827,147800.0
2009-09-08 13:40:00,9.49,9.51,9.48,9.48,164600.0,7.1827,7.1979,7.1752,7.1752,164600.0
2009-09-08 13:50:00,9.48,9.49,9.47,9.49,129800.0,7.1752,7.1827,7.1676,7.1827,129800.0
2009-09-08 14:00:00,9.49,9.51,9.48,9.5,341200.0,7.1827,7.1979,7.1752,7.1903,341200.0
2009-09-08 14:10:00,9.51,9.53,9.5,9.53,384200.0,7.1979,7.213,7.1903,7.213,384200.0
2009-09-08 14:20:00,9.53,9.53,9.51,9.52,250600.0,7.213,7.213,7.1979,7.2054,250600.0
2009-09-08 14:30:00,9.52,9.54,9.52,9.54,166400.0,7.2054,7.2206,7.2054,7.2206,166400.0
2009-09-08 14:40:00,9.54,9.56,9.54,9.56,369000.0,7.2206,7.2357,7.2206,7.2357,369000.0
2009-09-08 14:50:00,9.56,9.57,9.55,9.56,386800.0,7.2357,7.2433,7.2281,7.2357,386800.0
2009-09-08 15:00:00,9.56,9.56,9.53,9.54,256600.0,7.2357,7.2357,7.213,7.2206,256600.0
2009-09-08 15:10:00,9.54,9.55,9.54,9.55,75200.0,7.2206,7.2281,7.2206,7.2281,75200.0
2009-09-08 15:20:00,9.55,9.56,9.54,9.56,409600.0,7.2281,7.2357,7.2206,7.2357,409600.0
2009-09-08 15:30:00,9.56,9.58,9.55,9.58,379000.0,7.2357,7.2509,7.2281,7.2509,379000.0
2009-09-08 15:40:00,9.58,9.59,9.57,9.59,471400.0,7.2509,7.2584,7.2433,7.2584,471400.0
2009-09-08 15:50:00,9.59,9.6,9.59,9.6,938400.0,7.2584,7.266,7.2584,7.266,938400.0
2009-09-09 09:30:00,9.61,9.63,9.56,9.6,982200.0,7.2736,7.2887,7.2357,7.266,982200.0
2009-09-09 09:40:00,9.6,9.79,9.59,9.78,2013200.0,7.266,7.4098,7.2584,7.4022,2013200.0
2009-09-09 09:50:00,9.78,9.88,9.77,9.87,1649600.0,7.4022,7.4779,7.3947,7.4703,1649600.0
2009-09-09 10:00:00,9.87,9.89,9.8,9.81,1747800.0,7.4703,7.4855,7.4174,7.4249,1747800.0
2009-09-09 10:10:00,9.81,9.85,9.8,9.84,1081000.0,7.4249,7.4552,7.4174,7.4476,1081000.0
2009-09-09 10:20:00,9.84,9.9,9.83,9.84,877600.0,7.4476,7.4931,7.4401,7.4476,877600.0
2009-09-09 10:30:00,9.84,9.88,9.83,9.87,1006200.0,7.4476,7.4779,7.4401,7.4703,1006200.0
2009-09-09 10:40:00,9.87,9.88,9.85,9.86,702000.0,7.4703,7.4779,7.4552,7.4628,702000.0
2009-09-09 10:50:00,9.86,9.88,9.85,9.87,550600.0,7.4628,7.4779,7.4552,7.4703,550600.0
2009-09-09 11:00:00,9.87,9.88,9.85,9.86,901000.0,7.4703,7.4779,7.4552,7.4628,901000.0
2009-09-09 11:10:00,9.86,9.92,9.86,9.92,1358600.0,7.4628,7.5082,7.4628,7.5082,1358600.0
2009-09-09 11:20:00,9.92,9.98,9.92,9.98,1259600.0,7.5082,7.5536,7.5082,7.5536,1259600.0
2009-09-09 11:30:00,9.97,10.05,9.97,10.04,3269200.0,7.546,7.6066,7.546,7.599,3269200.0
2009-09-09 11:40:00,10.05,10.08,10.02,10.05,1269200.0,7.6066,7.6293,7.5839,7.6066,1269200.0
2009-09-09 11:50:00,10.05,10.06,9.99,9.99,702400.0,7.6066,7.6142,7.5612,7.5612,702400.0
2009-09-09 12:00:00,9.99,10.0,9.97,9.97,684400.0,7.5612,7.5687,7.546,7.546,684400.0
2009-09-09 12:10:00,9.97,10.03,9.97,10.03,784400.0,7.546,7.5914,7.546,7.5914,784400.0
2009-09-09 12:20:00,10.02,10.03,9.99,10.01,510200.0,7.5839,7.5914,7.5612,7.5763,510200.0
2009-09-09 12:30:00,10.02,10.02,9.99,9.99,482800.0,7.5839,7.5839,7.5612,7.5612,482800.0
2009-09-09 12:40:00,9.99,10.03,9.99,10.02,315400.0,7.5612,7.5914,7.5612,7.5839,315400.0
2009-09-09 12:50:00,10.02,10.04,10.01,10.03,624200.0,7.5839,7.599,7.5763,7.5914,624200.0
2009-09-09 13:00:00,10.04,10.04,9.99,10.0,446200.0,7.599,7.599,7.5612,7.5687,446200.0
2009-09-09 13:10:00,10.0,10.02,9.99,10.01,867600.0,7.5687,7.5839,7.5612,7.5763,867600.0
2009-09-09 13:20:00,10.01,10.02,9.98,9.98,616000.0,7.5763,7.5839,7.5536,7.5536,616000.0
2009-09-09 13:30:00,9.99,10.02,9.98,10.02,256600.0,7.5612,7.5839,7.5536,7.5839,256600.0
2009-09-09 13:40:00,10.02,10.02,9.99,10.01,647800.0,7.5839,7.5839,7.5612,7.5763,647800.0
2009-09-09 13:50:00,10.0,10.0,9.98,9.99,514000.0,7.5687,7.5687,7.5536,7.5612,514000.0
2009-09-09 14:00:00,10.0,10.01,9.95,9.96,892200.0,7.5687,7.5763,7.5309,7.5385,892200.0
2009-09-09 14:10:00,9.95,9.96,9.94,9.96,1170000.0,7.5309,7.5385,7.5233,7.5385,1170000.0
2009-09-09 14:20:00,9.96,9.96,9.93,9.94,482000.0,7.5385,7.5385,7.5158,7.5233,482000.0
2009-09-09 14:30:00,9.94,9.96,9.93,9.94,513000.0,7.5233,7.5385,7.5158,7.5233,513000.0
2009-09-09 14:40:00,9.94,9.95,9.92,9.93,568400.0,7.5233,7.5309,7.5082,7.5158,568400.0
2009-09-09 14:50:00,9.93,9.95,9.92,9.95,458000.0,7.5158,7.5309,7.5082,7.5309,458000.0
2009-09-09 15:00:00,9.95,9.97,9.95,9.97,597000.0,7.5309,7.546,7.5309,7.546,597000.0
2009-09-09 15:10:00,9.97,10.01,9.97,9.99,583400.0,7.546,7.5763,7.546,7.5612,583400.0
2009-09-09 15:20:00,9.99,10.01,9.97,9.98,625400.0,7.5612,7.5763,7.546,7.5536,625400.0
2009-09-09 15:30:00,9.98,10.02,9.97,10.02,1031800.0,7.5536,7.5839,7.546,7.5839,1031800.0
2009-09-09 15:40:00,10.02,10.1,10.02,10.08,2659000.0,7.5839,7.6444,7.5839,7.6293,2659000.0
2009-09-09 15:50:00,10.08,10.11,10.04,10.05,3838800.0,7.6293,7.652,7.599,7.6066,3838800.0
2009-09-10 09:30:00,10.08,10.12,9.97,9.99,919200.0,7.6293,7.6596,7.546,7.5612,919200.0
2009-09-10 09:40:00,9.99,10.03,9.95,9.97,1267000.0,7.5612,7.5914,7.5309,7.546,1267000.0
2009-09-10 09:50:00,9.96,9.97,9.93,9.93,1255400.0,7.5385,7.546,7.5158,7.5158,1255400.0
2009-09-10 10:00:00,9.93,9.97,9.9,9.95,1361000.0,7.5158,7.546,7.4931,7.5309,1361000.0
2009-09-10 10:10:00,9.94,9.97,9.89,9.9,964800.0,7.5233,7.546,7.4855,7.4931,964800.0
2009-09-10 10:20:00,9.9,9.9,9.86,9.88,894000.0,7.4931,7.4931,7.4628,7.4779,894000.0
2009-09-10 10:30:00,9.88,9.94,9.88,9.93,737800.0,7.4779,7.5233,7.4779,7.5158,737800.0
2009-09-10 10:40:00,9.94,9.95,9.91,9.93,483400.0,7.5233,7.5309,7.5006,7.5158,483400.0
2009-09-10 10:50:00,9.92,9.95,9.92,9.92,427200.0,7.5082,7.5309,7.5082,7.5082,427200.0
2009-09-10 11:00:00,9.92,9.93,9.9,9.91,365200.0,7.5082,7.5158,7.4931,7.5006,365200.0
2009-09-10 11:10:00,9.91,9.92,9.86,9.87,839200.0,7.5006,7.5082,7.4628,7.4703,839200.0
2009-09-10 11:20:00,9.87,9.88,9.86,9.86,354800.0,7.4703,7.4779,7.4628,7.4628,354800.0
2009-09-10 11:30:00,9.86,9.88,9.86,9.88,553600.0,7.4628,7.4779,7.4628,7.4779,553600.0
2009-09-10 11:40:00,9.88,9.88,9.84,9.86,401000.0,7.4779,7.4779,7.4476,7.4628,401000.0
2009-09-10 11:50:00,9.86,9.86,9.85,9.86,254600.0,7.4628,7.4628,7.4552,7.4628,254600.0
2009-09-10 12:00:00,9.85,9.87,9.85,9.86,149400.0,7.4552,7.4703,7.4552,7.4628,149400.0
2009-09-10 12:10:00,9.87,9.87,9.86,9.87,125800.0,7.4703,7.4703,7.4628,7.4703,125800.0
2009-09-10 12:20:00,9.86,9.88,9.86,9.87,232600.0,7.4628,7.4779,7.4628,7.4703,232600.0
2009-09-10 12:30:00,9.87,9.88,9.87,9.88,205400.0,7.4703,7.4779,7.4703,7.4779,205400.0
2009-09-10 12:40:00,9.89,9.91,9.87,9.88,593800.0,7.4855,7.5006,7.4703,7.4779,593800.0
2009-09-10 12:50:00,9.88,9.89,9.88,9.88,164800.0,7.4779,7.4855,7.4779,7.4779,164800.0
2009-09-10 13:00:00,9.88,9.94,9.88,9.92,734200.0,7.4779,7.5233,7.4779,7.5082,734200.0
2009-09-10 13:10:00,9.92,9.93,9.9,9.9,334400.0,7.5082,7.5158,7.4931,7.4931,334400.0
2009-09-10 13:20:00,9.9,9.91,9.9,9.9,206800.0,7.4931,7.5006,7.4931,7.4931,206800.0
2009-09-10 13:30:00,9.9,9.93,9.9,9.91,874800.0,7.4931,7.5158,7.4931,7.5006,874800.0
2009-09-10 13:40:00,9.92,9.92,9.9,9.9,504200.0,7.5082,7.5082,7.4931,7.4931,504200.0
2009-09-10 13:50:00,9.91,9.94,9.9,9.94,1083800.0,7.5006,7.5233,7.4931,7.5233,1083800.0
2009-09-10 14:00:00,9.94,9.96,9.93,9.96,1053800.0,7.5233,7.5385,7.5158,7.5385,1053800.0
2009-09-10 14:10:00,9.96,9.99,9.96,9.99,1093800.0,7.5385,7.5612,7.5385,7.5612,1093800.0
2009-09-10 14:20:00,9.99,10.01,9.99,10.0,1265200.0,7.5612,7.5763,7.5612,7.5687,1265200.0
2009-09-10 14:30:00,10.0,10.01,9.99,10.0,1333800.0,7.5687,7.5763,7.5612,7.5687,1333800.0
2009-09-10 14:40:00,10.0,10.02,9.99,10.0,878200.0,7.5687,7.5839,7.5612,7.5687,878200.0
2009-09-10 14:50:00,10.0,10.0,9.98,10.0,945000.0,7.5687,7.5687,7.5536,7.5687,945000.0
2009-09-10 15:00:00,10.0,10.0,9.96,9.97,591400.0,7.5687,7.5687,7.5385,7.546,591400.0
2009-09-10 15:10:00,9.97,9.98,9.96,9.97,521000.0,7.546,7.5536,7.5385,7.546,521000.0
2009-09-10 15:20:00,9.97,9.97,9.97,9.97,393600.0,7.546,7.546,7.546,7.546,393600.0
2009-09-10 15:30:00,9.97,9.99,9.96,9.96,1576800.0,7.546,7.5612,7.5385,7.5385,1576800.0
2009-09-10 15:40:00,9.97,9.97,9.96,9.96,1057400.0,7.546,7.546,7.5385,7.5385,1057400.0
2009-09-10 15:50:00,9.96,9.99,9.96,9.99,2752600.0,7.5385,7.5612,7.5385,7.5612,2752600.0
2009-09-11 09:30:00,9.99,10.01,9.92,9.97,1006400.0,7.5612,7.5763,7.5082,7.546,1006400.0
2009-09-11 09:40:00,9.96,9.97,9.88,9.96,825400.0,7.5385,7.546,7.4779,7.5385,825400.0
2009-09-11 09:50:00,9.95,9.96,9.9,9.93,622000.0,7.5309,7.5385,7.4931,7.5158,622000.0
2009-09-11 10:00:00,9.93,9.94,9.88,9.9,674800.0,7.5158,7.5233,7.4779,7.4931,674800.0
2009-09-11 10:10:00,9.9,9.93,9.88,9.92,529400.0,7.4931,7.5158,7.4779,7.5082,529400.0
2009-09-11 10:20:00,9.92,9.93,9.88,9.89,377000.0,7.5082,7.5158,7.4779,7.4855,377000.0
2009-09-11 10:30:00,9.9,9.92,9.89,9.92,459600.0,7.4931,7.5082,7.4855,7.5082,459600.0
2009-09-11 10:40:00,9.92,9.92,9.88,9.89,346200.0,7.5082,7.5082,7.4779,7.4855,346200.0
2009-09-11 10:50:00,9.88,9.91,9.88,9.89,943200.0,7.4779,7.5006,7.4779,7.4855,943200.0
2009-09-11 11:00:00,9.89,9.9,9.88,9.88,852800.0,7.4855,7.4931,7.4779,7.4779,852800.0
2009-09-11 11:10:00,9.88,9.9,9.88,9.89,486200.0,7.4779,7.4931,7.4779,7.4855,486200.0
2009-09-11 11:20:00,9.88,9.89,9.84,9.84,554000.0,7.4779,7.4855,7.4476,7.4476,554000.0
2009-09-11 11:30:00,9.84,9.88,9.84,9.88,448400.0,7.4476,7.4779,7.4476,7.4779,448400.0
2009-09-11 11:40:00,9.88,9.9,9.86,9.86,490600.0,7.4779,7.4931,7.4628,7.4628,490600.0
2009-09-11 11:50:00,9.86,9.88,9.85,9.87,279200.0,7.4628,7.4779,7.4552,7.4703,279200.0
2009-09-11 12:00:00,9.87,9.89,9.87,9.88,234200.0,7.4703,7.4855,7.4703,7.4779,234200.0
2009-09-11 12:10:00,9.88,9.89,9.88,9.88,151800.0,7.4779,7.4855,7.4779,7.4779,151800.0
2009-09-11 12:20:00,9.88,9.88,9.85,9.86,170200.0,7.4779,7.4779,7.4552,7.4628,170200.0
2009-09-11 12:30:00,9.86,9.87,9.83,9.84,328000.0,7.4628,7.4703,7.4401,7.4476,328000.0
2009-09-11 12:40:00,9.84,9.87,9.83,9.85,459200.0,7.4476,7.4703,7.4401,7.4552,459200.0
2009-09-11 12:50:00,9.85,9.88,9.85,9.86,344400.0,7.4552,7.4779,7.4552,7.4628,344400.0
2009-09-11 13:00:00,9.86,9.86,9.84,9.85,149200.0,7.4628,7.4628,7.4476,7.4552,149200.0
2009-09-11 13:10:00,9.85,9.88,9.84,9.87,380200.0,7.4552,7.4779,7.4476,7.4703,380200.0
2009-09-11 13:20:00,9.88,9.9,9.87,9.88,309200.0,7.4779,7.4931,7.4703,7.4779,309200.0
2009-09-11 13:30:00,9.89,9.9,9.88,9.88,193400.0,7.4855,7.4931,7.4779,7.4779,193400.0
2009-09-11 13:40:00,9.88,9.9,9.88,9.9,637400.0,7.4779,7.4931,7.4779,7.4931,637400.0
2009-09-11 13:50:00,9.9,9.92,9.86,9.86,456800.0,7.4931,7.5082,7.4628,7.4628,456800.0
2009-09-11 14:00:00,9.86,9.9,9.86,9.88,503000.0,7.4628,7.4931,7.4628,7.4779,503000.0
2009-09-11 14:10:00,9.88,9.89,9.86,9.88,405600.0,7.4779,7.4855,7.4628,7.4779,405600.0
2009-09-11 14:20:00,9.88,9.9,9.88,9.89,181200.0,7.4779,7.4931,7.4779,7.4855,181200.0
2009-09-11 14:30:00,9.89,9.9,9.88,9.89,345600.0,7.4855,7.4931,7.4779,7.4855,345600.0
2009-09-11 14:40:00,9.89,9.9,9.88,9.89,389200.0,7.4855,7.4931,7.4779,7.4855,389200.0
2009-09-11 14:50:00,9.89,9.9,9.88,9.88,387800.0,7.4855,7.4931,7.4779,7.4779,387800.0
2009-09-11 15:00:00,9.88,9.9,9.88,9.9,186800.0,7.4779,7.4931,7.4779,7.4931,186800.0
2009-09-11 15:10:00,9.9,9.9,9.89,9.9,299200.0,7.4931,7.4931,7.4855,7.4931,299200.0
2009-09-11 15:20:00,9.9,9.93,9.9,9.93,438000.0,7.4931,7.5158,7.4931,7.5158,438000.0
2009-09-11 15:30:00,9.93,9.94,9.92,9.92,338200.0,7.5158,7.5233,7.5082,7.5082,338200.0
2009-09-11 15:40:00,9.93,9.95,9.92,9.95,472600.0,7.5158,7.5309,7.5082,7.5309,472600.0
2009-09-11 15:50:00,9.95,9.96,9.93,9.95,1412400.0,7.5309,7.5385,7.5158,7.5309,1412400.0
2009-09-14 09:30:00,9.84,9.91,9.81,9.81,693400.0,7.4476,7.5006,7.4249,7.4249,693400.0
2009-09-14 09:40:00,9.81,9.9,9.81,9.85,368000.0,7.4249,7.4931,7.4249,7.4552,368000.0
2009-09-14 09:50:00,9.84,9.86,9.79,9.85,478000.0,7.4476,7.4628,7.4098,7.4552,478000.0
2009-09-14 10:00:00,9.85,9.9,9.81,9.9,827000.0,7.4552,7.4931,7.4249,7.4931,827000.0
2009-09-14 10:10:00,9.9,9.95,9.86,9.95,742600.0,7.4931,7.5309,7.4628,7.5309,742600.0
2009-09-14 10:20:00,9.95,9.98,9.94,9.97,708200.0,7.5309,7.5536,7.5233,7.546,708200.0
2009-09-14 10:30:00,9.97,9.97,9.95,9.95,394600.0,7.546,7.546,7.5309,7.5309,394600.0
2009-09-14 10:40:00,9.95,9.99,9.93,9.99,551600.0,7.5309,7.5612,7.5158,7.5612,551600.0
2009-09-14 10:50:00,9.99,9.99,9.97,9.97,490600.0,7.5612,7.5612,7.546,7.546,490600.0
2009-09-14 11:00:00,9.97,10.0,9.97,9.99,231800.0,7.546,7.5687,7.546,7.5612,231800.0
2009-09-14 11:10:00,10.0,10.04,10.0,10.03,515200.0,7.5687,7.599,7.5687,7.5914,515200.0
2009-09-14 11:20:00,10.03,10.05,10.02,10.03,421000.0,7.5914,7.6066,7.5839,7.5914,421000.0
2009-09-14 11:30:00,10.04,10.04,10.02,10.02,219000.0,7.599,7.599,7.5839,7.5839,219000.0
2009-09-14 11:40:00,10.02,10.04,9.99,10.0,461000.0,7.5839,7.599,7.5612,7.5687,461000.0
2009-09-14 11:50:00,10.01,10.02,9.98,9.99,404000.0,7.5763,7.5839,7.5536,7.5612,404000.0
2009-09-14 12:00:00,9.99,10.02,9.99,10.0,385200.0,7.5612,7.5839,7.5612,7.5687,385200.0
2009-09-14 12:10:00,10.0,10.03,10.0,10.03,184400.0,7.5687,7.5914,7.5687,7.5914,184400.0
2009-09-14 12:20:00,10.03,10.06,10.03,10.06,368600.0,7.5914,7.6142,7.5914,7.6142,368600.0
2009-09-14 12:30:00,10.06,10.09,10.04,10.06,641800.0,7.6142,7.6369,7.599,7.6142,641800.0
2009-09-14 12:40:00,10.06,10.09,10.06,10.09,440200.0,7.6142,7.6369,7.6142,7.6369,440200.0
2009-09-14 12:50:00,10.09,10.1,10.08,10.09,319400.0,7.6369,7.6444,7.6293,7.6369,319400.0
2009-09-14 13:00:00,10.08,10.08,10.05,10.06,390000.0,7.6293,7.6293,7.6066,7.6142,390000.0
2009-09-14 13:10:00,10.06,10.06,10.01,10.01,688200.0,7.6142,7.6142,7.5763,7.5763,688200.0
2009-09-14 13:20:00,10.01,10.03,10.0,10.01,351000.0,7.5763,7.5914,7.5687,7.5763,351000.0
2009-09-14 13:30:00,10.01,10.04,10.01,10.04,229200.0,7.5763,7.599,7.5763,7.599,229200.0
2009-09-14 13:40:00,10.04,10.05,10.02,10.02,218000.0,7.599,7.6066,7.5839,7.5839,218000.0
2009-09-14 13:50:00,10.02,10.03,10.01,10.03,371600.0,7.5839,7.5914,7.5763,7.5914,371600.0
2009-09-14 14:00:00,10.03,10.03,10.01,10.02,197400.0,7.5914,7.5914,7.5763,7.5839,197400.0
2009-09-14 14:10:00,10.01,10.02,10.01,10.01,118800.0,7.5763,7.5839,7.5763,7.5763,118800.0
2009-09-14 14:20:00,10.01,10.03,9.99,10.02,370800.0,7.5763,7.5914,7.5612,7.5839,370800.0
2009-09-14 14:30:00,10.02,10.04,10.02,10.03,216400.0,7.5839,7.599,7.5839,7.5914,216400.0
2009-09-14 14:40:00,10.03,10.03,10.02,10.02,276800.0,7.5914,7.5914,7.5839,7.5839,276800.0
2009-09-14 14:50:00,10.03,10.05,10.02,10.04,421200.0,7.5914,7.6066,7.5839,7.599,421200.0
2009-09-14 15:00:00,10.03,10.05,10.01,10.03,386400.0,7.5914,7.6066,7.5763,7.5914,386400.0
2009-09-14 15:10:00,10.03,10.03,10.01,10.02,244400.0,7.5914,7.5914,7.5763,7.5839,244400.0
2009-09-14 15:20:00,10.02,10.03,10.01,10.01,576400.0,7.5839,7.5914,7.5763,7.5763,576400.0
2009-09-14 15:30:00,10.01,10.03,10.01,10.02,355800.0,7.5763,7.5914,7.5763,7.5839,355800.0
2009-09-14 15:40:00,10.03,10.03,10.01,10.02,496400.0,7.5914,7.5914,7.5763,7.5839,496400.0
2009-09-14 15:50:00,10.02,10.04,10.02,10.04,1355800.0,7.5839,7.599,7.5839,7.599,1355800.0
2009-09-15 09:30:00,10.0,10.04,9.93,10.03,909800.0,7.5687,7.599,7.5158,7.5914,909800.0
2009-09-15 09:40:00,10.03,10.08,10.01,10.04,652200.0,7.5914,7.6293,7.5763,7.599,652200.0
2009-09-15 09:50:00,10.04,10.04,9.98,10.01,571400.0,7.599,7.599,7.5536,7.5763,571400.0
2009-09-15 10:00:00,10.01,10.03,9.95,10.03,931400.0,7.5763,7.5914,7.5309,7.5914,931400.0
2009-09-15 10:10:00,10.03,10.04,9.97,9.99,587200.0,7.5914,7.599,7.546,7.5612,587200.0
2009-09-15 10:20:00,9.99,10.0,9.96,9.99,596600.0,7.5612,7.5687,7.5385,7.5612,596600.0
2009-09-15 10:30:00,10.0,10.02,9.97,9.97,336400.0,7.5687,7.5839,7.546,7.546,336400.0
2009-09-15 10:40:00,9.97,10.02,9.96,9.99,481000.0,7.546,7.5839,7.5385,7.5612,481000.0
2009-09-15 10:50:00,9.99,9.99,9.94,9.97,642000.0,7.5612,7.5612,7.5233,7.546,642000.0
2009-09-15 11:00:00,9.96,9.97,9.92,9.96,791000.0,7.5385,7.546,7.5082,7.5385,791000.0
2009-09-15 11:10:00,9.96,9.96,9.92,9.93,349600.0,7.5385,7.5385,7.5082,7.5158,349600.0
2009-09-15 11:20:00,9.93,9.93,9.9,9.9,330400.0,7.5158,7.5158,7.4931,7.4931,330400.0
2009-09-15 11:30:00,9.9,9.92,9.9,9.92,377800.0,7.4931,7.5082,7.4931,7.5082,377800.0
2009-09-15 11:40:00,9.92,9.94,9.92,9.94,243200.0,7.5082,7.5233,7.5082,7.5233,243200.0
2009-09-15 11:50:00,9.94,9.97,9.94,9.95,428000.0,7.5233,7.546,7.5233,7.5309,428000.0
2009-09-15 12:00:00,9.95,9.96,9.93,9.95,400000.0,7.5309,7.5385,7.5158,7.5309,400000.0
2009-09-15 12:10:00,9.95,9.96,9.94,9.94,216400.0,7.5309,7.5385,7.5233,7.5233,216400.0
2009-09-15 12:20:00,9.94,9.95,9.91,9.91,250600.0,7.5233,7.5309,7.5006,7.5006,250600.0
2009-09-15 12:30:00,9.91,9.92,9.88,9.88,316000.0,7.5006,7.5082,7.4779,7.4779,316000.0
2009-09-15 12:40:00,9.88,9.89,9.88,9.88,382600.0,7.4779,7.4855,7.4779,7.4779,382600.0
2009-09-15 12:50:00,9.88,9.88,9.87,9.88,423400.0,7.4779,7.4779,7.4703,7.4779,423400.0
2009-09-15 13:00:00,9.88,9.9,9.88,9.9,275000.0,7.4779,7.4931,7.4779,7.4931,275000.0
2009-09-15 13:10:00,9.9,9.92,9.89,9.92,337200.0,7.4931,7.5082,7.4855,7.5082,337200.0
2009-09-15 13:20:00,9.92,9.94,9.92,9.93,233400.0,7.5082,7.5233,7.5082,7.5158,233400.0
2009-09-15 13:30:00,9.94,9.95,9.93,9.95,141800.0,7.5233,7.5309,7.5158,7.5309,141800.0
2009-09-15 13:40:00,9.95,9.95,9.93,9.94,245200.0,7.5309,7.5309,7.5158,7.5233,245200.0
2009-09-15 13:50:00,9.94,9.96,9.93,9.96,432600.0,7.5233,7.5385,7.5158,7.5385,432600.0
2009-09-15 14:00:00,9.95,9.95,9.93,9.95,334200.0,7.5309,7.5309,7.5158,7.5309,334200.0
2009-09-15 14:10:00,9.94,9.95,9.93,9.94,422600.0,7.5233,7.5309,7.5158,7.5233,422600.0
2009-09-15 14:20:00,9.95,9.95,9.93,9.94,137000.0,7.5309,7.5309,7.5158,7.5233,137000.0
2009-09-15 14:30:00,9.94,9.94,9.88,9.88,924800.0,7.5233,7.5233,7.4779,7.4779,924800.0
2009-09-15 14:40:00,9.88,9.88,9.87,9.88,347000.0,7.4779,7.4779,7.4703,7.4779,347000.0
2009-09-15 14:50:00,9.88,9.9,9.87,9.88,366200.0,7.4779,7.4931,7.4703,7.4779,366200.0
2009-09-15 15:00:00,9.88,9.88,9.86,9.87,759200.0,7.4779,7.4779,7.4628,7.4703,759200.0
2009-09-15 15:10:00,9.87,9.89,9.87,9.89,449600.0,7.4703,7.4855,7.4703,7.4855,449600.0
2009-09-15 15:20:00,9.89,9.92,9.88,9.9,600200.0,7.4855,7.5082,7.4779,7.4931,600200.0
2009-09-15 15:30:00,9.9,9.91,9.88,9.89,753200.0,7.4931,7.5006,7.4779,7.4855,753200.0
2009-09-15 15:40:00,9.9,9.9,9.87,9.88,905600.0,7.4931,7.4931,7.4703,7.4779,905600.0
2009-09-15 15:50:00,9.88,9.9,9.87,9.89,2459000.0,7.4779,7.4931,7.4703,7.4855,2459000.0
2009-09-16 09:30:00,9.92,9.93,9.82,9.85,909400.0,7.5082,7.5158,7.4325,7.4552,909400.0
2009-09-16 09:40:00,9.85,9.88,9.81,9.83,880000.0,7.4552,7.4779,7.4249,7.4401,880000.0
2009-09-16 09:50:00,9.83,9.84,9.78,9.8,984600.0,7.4401,7.4476,7.4022,7.4174,984600.0
2009-09-16 10:00:00,9.8,9.82,9.8,9.81,244800.0,7.4174,7.4325,7.4174,7.4249,244800.0
2009-09-16 10:10:00,9.81,9.83,9.8,9.82,340000.0,7.4249,7.4401,7.4174,7.4325,340000.0
2009-09-16 10:20:00,9.81,9.82,9.78,9.81,500000.0,7.4249,7.4325,7.4022,7.4249,500000.0
2009-09-16 10:30:00,9.81,9.84,9.8,9.83,319800.0,7.4249,7.4476,7.4174,7.4401,319800.0
2009-09-16 10:40:00,9.83,9.87,9.82,9.87,209200.0,7.4401,7.4703,7.4325,7.4703,209200.0
2009-09-16 10:50:00,9.87,9.88,9.84,9.84,388200.0,7.4703,7.4779,7.4476,7.4476,388200.0
2009-09-16 11:00:00,9.84,9.86,9.82,9.83,448000.0,7.4476,7.4628,7.4325,7.4401,448000.0
2009-09-16 11:10:00,9.82,9.84,9.81,9.83,302800.0,7.4325,7.4476,7.4249,7.4401,302800.0
2009-09-16 11:20:00,9.83,9.84,9.79,9.8,529800.0,7.4401,7.4476,7.4098,7.4174,529800.0
2009-09-16 11:30:00,9.8,9.84,9.8,9.83,167000.0,7.4174,7.4476,7.4174,7.4401,167000.0
2009-09-16 11:40:00,9.83,9.86,9.83,9.85,860400.0,7.4401,7.4628,7.4401,7.4552,860400.0
2009-09-16 11:50:00,9.85,9.85,9.84,9.84,1710400.0,7.4552,7.4552,7.4476,7.4476,1710400.0
2009-09-16 12:00:00,9.85,9.85,9.84,9.85,397200.0,7.4552,7.4552,7.4476,7.4552,397200.0
2009-09-16 12:10:00,9.85,9.86,9.84,9.86,845600.0,7.4552,7.4628,7.4476,7.4628,845600.0
2009-09-16 12:20:00,9.86,9.86,9.84,9.85,526200.0,7.4628,7.4628,7.4476,7.4552,526200.0
2009-09-16 12:30:00,9.85,9.86,9.83,9.83,495400.0,7.4552,7.4628,7.4401,7.4401,495400.0
2009-09-16 12:40:00,9.83,9.85,9.83,9.85,334800.0,7.4401,7.4552,7.4401,7.4552,334800.0
2009-09-16 12:50:00,9.85,9.85,9.81,9.81,302600.0,7.4552,7.4552,7.4249,7.4249,302600.0
2009-09-16 13:00:00,9.81,9.84,9.81,9.84,259200.0,7.4249,7.4476,7.4249,7.4476,259200.0
2009-09-16 13:10:00,9.84,9.85,9.83,9.85,479200.0,7.4476,7.4552,7.4401,7.4552,479200.0
2009-09-16 13:20:00,9.85,9.88,9.84,9.87,394600.0,7.4552,7.4779,7.4476,7.4703,394600.0
2009-09-16 13:30:00,9.88,9.88,9.86,9.87,333000.0,7.4779,7.4779,7.4628,7.4703,333000.0
2009-09-16 13:40:00,9.87,9.88,9.85,9.86,263000.0,7.4703,7.4779,7.4552,7.4628,263000.0
2009-09-16 13:50:00,9.86,9.88,9.86,9.87,156600.0,7.4628,7.4779,7.4628,7.4703,156600.0
2009-09-16 14:00:00,9.87,9.88,9.86,9.87,216600.0,7.4703,7.4779,7.4628,7.4703,216600.0
2009-09-16 14:10:00,9.88,9.88,9.87,9.88,297200.0,7.4779,7.4779,7.4703,7.4779,297200.0
2009-09-16 14:20:00,9.88,9.88,9.87,9.87,201400.0,7.4779,7.4779,7.4703,7.4703,201400.0
2009-09-16 14:30:00,9.87,9.88,9.86,9.87,336600.0,7.4703,7.4779,7.4628,7.4703,336600.0
2009-09-16 14:40:00,9.87,9.88,9.85,9.86,330600.0,7.4703,7.4779,7.4552,7.4628,330600.0
2009-09-16 14:50:00,9.86,9.86,9.83,9.83,378800.0,7.4628,7.4628,7.4401,7.4401,378800.0
2009-09-16 15:00:00,9.83,9.85,9.83,9.84,439400.0,7.4401,7.4552,7.4401,7.4476,439400.0
2009-09-16 15:10:00,9.84,9.86,9.84,9.86,206600.0,7.4476,7.4628,7.4476,7.4628,206600.0
2009-09-16 15:20:00,9.86,9.89,9.86,9.89,354200.0,7.4628,7.4855,7.4628,7.4855,354200.0
2009-09-16 15:30:00,9.89,9.89,9.87,9.88,386800.0,7.4855,7.4855,7.4703,7.4779,386800.0
2009-09-16 15:40:00,9.88,9.92,9.88,9.91,379600.0,7.4779,7.5082,7.4779,7.5006,379600.0
2009-09-16 15:50:00,9.91,9.93,9.9,9.93,1170200.0,7.5006,7.5158,7.4931,7.5158,1170200.0
2009-09-17 09:30:00,9.9,10.05,9.87,10.05,1236400.0,7.4931,7.6066,7.4703,7.6066,1236400.0
2009-09-17 09:40:00,10.05,10.13,10.04,10.13,758800.0,7.6066,7.6671,7.599,7.6671,758800.0
2009-09-17 09:50:00,10.12,10.22,10.12,10.22,730000.0,7.6596,7.7353,7.6596,7.7353,730000.0
2009-09-17 10:00:00,10.22,10.24,10.17,10.18,980600.0,7.7353,7.7504,7.6974,7.705,980600.0
2009-09-17 10:10:00,10.18,10.2,10.11,10.12,668400.0,7.705,7.7201,7.652,7.6596,668400.0
2009-09-17 10:20:00,10.12,10.13,10.05,10.09,506000.0,7.6596,7.6671,7.6066,7.6369,506000.0
2009-09-17 10:30:00,10.09,10.15,10.09,10.14,454600.0,7.6369,7.6823,7.6369,7.6747,454600.0
2009-09-17 10:40:00,10.13,10.16,10.12,10.16,186200.0,7.6671,7.6898,7.6596,7.6898,186200.0
2009-09-17 10:50:00,10.15,10.17,10.15,10.15,305200.0,7.6823,7.6974,7.6823,7.6823,305200.0
2009-09-17 11:00:00,10.15,10.17,10.11,10.13,461000.0,7.6823,7.6974,7.652,7.6671,461000.0
2009-09-17 11:10:00,10.13,10.13,10.1,10.13,473400.0,7.6671,7.6671,7.6444,7.6671,473400.0
2009-09-17 11:20:00,10.13,10.17,10.13,10.15,517600.0,7.6671,7.6974,7.6671,7.6823,517600.0
2009-09-17 11:30:00,10.15,10.15,10.08,10.08,618800.0,7.6823,7.6823,7.6293,7.6293,618800.0
2009-09-17 11:40:00,10.08,10.11,10.08,10.08,264600.0,7.6293,7.652,7.6293,7.6293,264600.0
2009-09-17 11:50:00,10.08,10.08,10.05,10.07,381000.0,7.6293,7.6293,7.6066,7.6217,381000.0
2009-09-17 12:00:00,10.08,10.09,10.05,10.06,398000.0,7.6293,7.6369,7.6066,7.6142,398000.0
2009-09-17 12:10:00,10.06,10.07,10.01,10.01,393400.0,7.6142,7.6217,7.5763,7.5763,393400.0
2009-09-17 12:20:00,10.01,10.05,10.0,10.05,167000.0,7.5763,7.6066,7.5687,7.6066,167000.0
2009-09-17 12:30:00,10.04,10.06,10.03,10.03,164600.0,7.599,7.6142,7.5914,7.5914,164600.0
2009-09-17 12:40:00,10.04,10.04,9.99,10.02,464800.0,7.599,7.599,7.5612,7.5839,464800.0
2009-09-17 12:50:00,10.02,10.05,10.02,10.04,281000.0,7.5839,7.6066,7.5839,7.599,281000.0
2009-09-17 13:00:00,10.04,10.05,10.02,10.03,342200.0,7.599,7.6066,7.5839,7.5914,342200.0
2009-09-17 13:10:00,10.04,10.06,10.03,10.06,435000.0,7.599,7.6142,7.5914,7.6142,435000.0
2009-09-17 13:20:00,10.06,10.06,10.03,10.05,305400.0,7.6142,7.6142,7.5914,7.6066,305400.0
2009-09-17 13:30:00,10.05,10.05,9.99,10.0,665200.0,7.6066,7.6066,7.5612,7.5687,665200.0
2009-09-17 13:40:00,9.99,10.01,9.97,9.99,322200.0,7.5612,7.5763,7.546,7.5612,322200.0
2009-09-17 13:50:00,9.99,10.03,9.99,10.02,393600.0,7.5612,7.5914,7.5612,7.5839,393600.0
2009-09-17 14:00:00,10.02,10.04,10.01,10.02,578400.0,7.5839,7.599,7.5763,7.5839,578400.0
2009-09-17 14:10:00,10.03,10.04,10.02,10.02,264600.0,7.5914,7.599,7.5839,7.5839,264600.0
2009-09-17 14:20:00,10.02,10.04,10.01,10.04,231400.0,7.5839,7.599,7.5763,7.599,231400.0
2009-09-17 14:30:00,10.04,10.06,10.03,10.03,211200.0,7.599,7.6142,7.5914,7.5914,211200.0
2009-09-17 14:40:00,10.03,10.06,10.03,10.06,353400.0,7.5914,7.6142,7.5914,7.6142,353400.0
2009-09-17 14:50:00,10.06,10.09,10.05,10.06,663200.0,7.6142,7.6369,7.6066,7.6142,663200.0
2009-09-17 15:00:00,10.05,10.06,10.05,10.05,244400.0,7.6066,7.6142,7.6066,7.6066,244400.0
2009-09-17 15:10:00,10.05,10.05,10.02,10.03,392200.0,7.6066,7.6066,7.5839,7.5914,392200.0
2009-09-17 15:20:00,10.03,10.06,10.03,10.05,350400.0,7.5914,7.6142,7.5914,7.6066,350400.0
2009-09-17 15:30:00,10.05,10.06,10.04,10.05,269800.0,7.6066,7.6142,7.599,7.6066,269800.0
2009-09-17 15:40:00,10.05,10.06,10.05,10.05,491600.0,7.6066,7.6142,7.6066,7.6066,491600.0
2009-09-17 15:50:00,10.05,10.06,10.03,10.05,1232000.0,7.6066,7.6142,7.5914,7.6066,1232000.0
2009-09-18 09:30:00,10.23,10.25,10.17,10.19,5176200.0,7.7428,7.758,7.6974,7.7125,5176200.0
2009-09-18 09:40:00,10.2,10.28,10.17,10.28,1072800.0,7.7201,7.7807,7.6974,7.7807,1072800.0
2009-09-18 09:50:00,10.28,10.29,10.23,10.25,964800.0,7.7807,7.7882,7.7428,7.758,964800.0
2009-09-18 10:00:00,10.26,10.29,10.25,10.28,666000.0,7.7655,7.7882,7.758,7.7807,666000.0
2009-09-18 10:10:00,10.28,10.37,10.27,10.35,2384400.0,7.7807,7.8488,7.7731,7.8336,2384400.0
2009-09-18 10:20:00,10.35,10.38,10.33,10.38,1244800.0,7.8336,7.8564,7.8185,7.8564,1244800.0
2009-09-18 10:30:00,10.38,10.44,10.38,10.4,1036200.0,7.8564,7.9018,7.8564,7.8715,1036200.0
2009-09-18 10:40:00,10.4,10.4,10.33,10.34,1039200.0,7.8715,7.8715,7.8185,7.8261,1039200.0
2009-09-18 10:50:00,10.34,10.36,10.31,10.33,643800.0,7.8261,7.8412,7.8034,7.8185,643800.0
2009-09-18 11:00:00,10.34,10.37,10.33,10.37,306600.0,7.8261,7.8488,7.8185,7.8488,306600.0
2009-09-18 11:10:00,10.37,10.38,10.35,10.37,276200.0,7.8488,7.8564,7.8336,7.8488,276200.0
2009-09-18 11:20:00,10.37,10.38,10.36,10.38,222600.0,7.8488,7.8564,7.8412,7.8564,222600.0
2009-09-18 11:30:00,10.37,10.4,10.37,10.4,763800.0,7.8488,7.8715,7.8488,7.8715,763800.0
2009-09-18 11:40:00,10.4,10.43,10.39,10.42,369600.0,7.8715,7.8942,7.8639,7.8866,369600.0
2009-09-18 11:50:00,10.43,10.44,10.4,10.41,739800.0,7.8942,7.9018,7.8715,7.8791,739800.0
2009-09-18 12:00:00,10.4,10.41,10.35,10.36,497800.0,7.8715,7.8791,7.8336,7.8412,497800.0
2009-09-18 12:10:00,10.36,10.4,10.35,10.37,433200.0,7.8412,7.8715,7.8336,7.8488,433200.0
2009-09-18 12:20:00,10.37,10.38,10.37,10.38,135200.0,7.8488,7.8564,7.8488,7.8564,135200.0
2009-09-18 12:30:00,10.38,10.39,10.38,10.38,304000.0,7.8564,7.8639,7.8564,7.8564,304000.0
2009-09-18 12:40:00,10.38,10.38,10.38,10.38,145800.0,7.8564,7.8564,7.8564,7.8564,145800.0
2009-09-18 12:50:00,10.38,10.42,10.37,10.41,356000.0,7.8564,7.8866,7.8488,7.8791,356000.0
2009-09-18 13:00:00,10.42,10.45,10.41,10.45,405800.0,7.8866,7.9093,7.8791,7.9093,405800.0
2009-09-18 13:10:00,10.45,10.45,10.42,10.43,303800.0,7.9093,7.9093,7.8866,7.8942,303800.0
2009-09-18 13:20:00,10.43,10.44,10.42,10.43,247600.0,7.8942,7.9018,7.8866,7.8942,247600.0
2009-09-18 13:30:00,10.43,10.43,10.41,10.42,112800.0,7.8942,7.8942,7.8791,7.8866,112800.0
2009-09-18 13:40:00,10.42,10.45,10.41,10.44,216800.0,7.8866,7.9093,7.8791,7.9018,216800.0
2009-09-18 13:50:00,10.44,10.45,10.44,10.44,86800.0,7.9018,7.9093,7.9018,7.9018,86800.0
2009-09-18 14:00:00,10.44,10.44,10.43,10.43,108400.0,7.9018,7.9018,7.8942,7.8942,108400.0
2009-09-18 14:10:00,10.44,10.45,10.43,10.44,243400.0,7.9018,7.9093,7.8942,7.9018,243400.0
2009-09-18 14:20:00,10.44,10.47,10.44,10.46,418000.0,7.9018,7.9245,7.9018,7.9169,418000.0
2009-09-18 14:30:00,10.46,10.47,10.43,10.43,428600.0,7.9169,7.9245,7.8942,7.8942,428600.0
2009-09-18 14:40:00,10.44,10.45,10.43,10.43,343000.0,7.9018,7.9093,7.8942,7.8942,343000.0
2009-09-18 14:50:00,10.44,10.44,10.39,10.39,317000.0,7.9018,7.9018,7.8639,7.8639,317000.0
2009-09-18 15:00:00,10.39,10.4,10.36,10.36,772400.0,7.8639,7.8715,7.8412,7.8412,772400.0
2009-09-18 15:10:00,10.36,10.39,10.35,10.39,426000.0,7.8412,7.8639,7.8336,7.8639,426000.0
2009-09-18 15:20:00,10.38,10.42,10.38,10.42,495000.0,7.8564,7.8866,7.8564,7.8866,495000.0
2009-09-18 15:30:00,10.42,10.44,10.4,10.43,713200.0,7.8866,7.9018,7.8715,7.8942,713200.0
2009-09-18 15:40:00,10.43,10.44,10.4,10.41,760400.0,7.8942,7.9018,7.8715,7.8791,760400.0
2009-09-18 15:50:00,10.4,10.41,10.38,10.38,1596800.0,7.8715,7.8791,7.8564,7.8564,1596800.0
2009-09-21 09:30:00,10.31,10.38,10.22,10.22,950400.0,7.8034,7.8564,7.7353,7.7353,950400.0
2009-09-21 09:40:00,10.23,10.29,10.23,10.27,465600.0,7.7428,7.7882,7.7428,7.7731,465600.0
2009-09-21 09:50:00,10.27,10.28,10.19,10.2,422000.0,7.7731,7.7807,7.7125,7.7201,422000.0
2009-09-21 10:00:00,10.2,10.24,10.18,10.19,604000.0,7.7201,7.7504,7.705,7.7125,604000.0
2009-09-21 10:10:00,10.19,10.22,10.17,10.2,547600.0,7.7125,7.7353,7.6974,7.7201,547600.0
2009-09-21 10:20:00,10.2,10.25,10.19,10.24,441000.0,7.7201,7.758,7.7125,7.7504,441000.0
2009-09-21 10:30:00,10.24,10.26,10.24,10.25,411800.0,7.7504,7.7655,7.7504,7.758,411800.0
2009-09-21 10:40:00,10.26,10.28,10.24,10.28,252200.0,7.7655,7.7807,7.7504,7.7807,252200.0
2009-09-21 10:50:00,10.28,10.3,10.24,10.26,406000.0,7.7807,7.7958,7.7504,7.7655,406000.0
2009-09-21 11:00:00,10.26,10.31,10.24,10.31,344400.0,7.7655,7.8034,7.7504,7.8034,344400.0
2009-09-21 11:10:00,10.31,10.38,10.3,10.36,581600.0,7.8034,7.8564,7.7958,7.8412,581600.0
2009-09-21 11:20:00,10.36,10.39,10.35,10.38,589600.0,7.8412,7.8639,7.8336,7.8564,589600.0
2009-09-21 11:30:00,10.38,10.44,10.38,10.44,782600.0,7.8564,7.9018,7.8564,7.9018,782600.0
2009-09-21 11:40:00,10.43,10.44,10.37,10.38,1130800.0,7.8942,7.9018,7.8488,7.8564,1130800.0
2009-09-21 11:50:00,10.38,10.38,10.34,10.35,272800.0,7.8564,7.8564,7.8261,7.8336,272800.0
2009-09-21 12:00:00,10.35,10.35,10.32,10.33,276000.0,7.8336,7.8336,7.8109,7.8185,276000.0
2009-09-21 12:10:00,10.33,10.35,10.31,10.33,235000.0,7.8185,7.8336,7.8034,7.8185,235000.0
2009-09-21 12:20:00,10.33,10.35,10.33,10.33,312600.0,7.8185,7.8336,7.8185,7.8185,312600.0
2009-09-21 12:30:00,10.33,10.34,10.32,10.34,211000.0,7.8185,7.8261,7.8109,7.8261,211000.0
2009-09-21 12:40:00,10.34,10.35,10.33,10.34,337200.0,7.8261,7.8336,7.8185,7.8261,337200.0
2009-09-21 12:50:00,10.34,10.34,10.33,10.33,256800.0,7.8261,7.8261,7.8185,7.8185,256800.0
2009-09-21 13:00:00,10.33,10.33,10.31,10.31,221400.0,7.8185,7.8185,7.8034,7.8034,221400.0
2009-09-21 13:10:00,10.31,10.31,10.29,10.31,226600.0,7.8034,7.8034,7.7882,7.8034,226600.0
2009-09-21 13:20:00,10.31,10.35,10.31,10.35,565000.0,7.8034,7.8336,7.8034,7.8336,565000.0
2009-09-21 13:30:00,10.34,10.34,10.33,10.33,129600.0,7.8261,7.8261,7.8185,7.8185,129600.0
2009-09-21 13:40:00,10.34,10.34,10.33,10.33,224000.0,7.8261,7.8261,7.8185,7.8185,224000.0
2009-09-21 13:50:00,10.34,10.34,10.32,10.32,198600.0,7.8261,7.8261,7.8109,7.8109,198600.0
2009-09-21 14:00:00,10.33,10.35,10.31,10.31,258800.0,7.8185,7.8336,7.8034,7.8034,258800.0
2009-09-21 14:10:00,10.31,10.31,10.29,10.3,306800.0,7.8034,7.8034,7.7882,7.7958,306800.0
2009-09-21 14:20:00,10.3,10.31,10.3,10.3,214600.0,7.7958,7.8034,7.7958,7.7958,214600.0
2009-09-21 14:30:00,10.31,10.31,10.29,10.29,154200.0,7.8034,7.8034,7.7882,7.7882,154200.0
2009-09-21 14:40:00,10.29,10.31,10.29,10.31,246800.0,7.7882,7.8034,7.7882,7.8034,246800.0
2009-09-21 14:50:00,10.31,10.32,10.31,10.31,145000.0,7.8034,7.8109,7.8034,7.8034,145000.0
2009-09-21 15:00:00,10.31,10.32,10.31,10.31,259400.0,7.8034,7.8109,7.8034,7.8034,259400.0
2009-09-21 15:10:00,10.31,10.31,10.28,10.3,779400.0,7.8034,7.8034,7.7807,7.7958,779400.0
2009-09-21 15:20:00,10.31,10.31,10.29,10.3,197000.0,7.8034,7.8034,7.7882,7.7958,197000.0
2009-09-21 15:30:00,10.29,10.31,10.26,10.29,639600.0,7.7882,7.8034,7.7655,7.7882,639600.0
2009-09-21 15:40:00,10.3,10.31,10.29,10.31,574200.0,7.7958,7.8034,7.7882,7.8034,574200.0
2009-09-21 15:50:00,10.31,10.34,10.3,10.34,1742800.0,7.8034,7.8261,7.7958,7.8261,1742800.0
2009-09-22 09:30:00,10.33,10.38,10.24,10.26,1193400.0,7.8185,7.8564,7.7504,7.7655,1193400.0
2009-09-22 09:40:00,10.26,10.3,10.24,10.26,583400.0,7.7655,7.7958,7.7504,7.7655,583400.0
2009-09-22 09:50:00,10.26,10.28,10.23,10.23,498800.0,7.7655,7.7807,7.7428,7.7428,498800.0
2009-09-22 10:00:00,10.22,10.27,10.19,10.27,680600.0,7.7353,7.7731,7.7125,7.7731,680600.0
2009-09-22 10:10:00,10.27,10.29,10.24,10.25,274000.0,7.7731,7.7882,7.7504,7.758,274000.0
2009-09-22 10:20:00,10.24,10.25,10.22,10.22,319200.0,7.7504,7.758,7.7353,7.7353,319200.0
2009-09-22 10:30:00,10.22,10.24,10.2,10.22,472800.0,7.7353,7.7504,7.7201,7.7353,472800.0
2009-09-22 10:40:00,10.22,10.26,10.22,10.24,221200.0,7.7353,7.7655,7.7353,7.7504,221200.0
2009-09-22 10:50:00,10.24,10.25,10.23,10.24,143400.0,7.7504,7.758,7.7428,7.7504,143400.0
2009-09-22 11:00:00,10.23,10.24,10.23,10.24,133200.0,7.7428,7.7504,7.7428,7.7504,133200.0
2009-09-22 11:10:00,10.24,10.28,10.24,10.28,213600.0,7.7504,7.7807,7.7504,7.7807,213600.0
2009-09-22 11:20:00,10.28,10.3,10.28,10.28,169000.0,7.7807,7.7958,7.7807,7.7807,169000.0
2009-09-22 11:30:00,10.28,10.3,10.26,10.27,238200.0,7.7807,7.7958,7.7655,7.7731,238200.0
2009-09-22 11:40:00,10.27,10.28,10.25,10.26,145400.0,7.7731,7.7807,7.758,7.7655,145400.0
2009-09-22 11:50:00,10.27,10.28,10.26,10.28,126400.0,7.7731,7.7807,7.7655,7.7807,126400.0
2009-09-22 12:00:00,10.28,10.3,10.27,10.28,254000.0,7.7807,7.7958,7.7731,7.7807,254000.0
2009-09-22 12:10:00,10.28,10.3,10.28,10.28,236600.0,7.7807,7.7958,7.7807,7.7807,236600.0
2009-09-22 12:20:00,10.29,10.29,10.27,10.28,201200.0,7.7882,7.7882,7.7731,7.7807,201200.0
2009-09-22 12:30:00,10.28,10.29,10.27,10.28,214200.0,7.7807,7.7882,7.7731,7.7807,214200.0
2009-09-22 12:40:00,10.28,10.29,10.26,10.26,271000.0,7.7807,7.7882,7.7655,7.7655,271000.0
2009-09-22 12:50:00,10.26,10.26,10.24,10.24,122400.0,7.7655,7.7655,7.7504,7.7504,122400.0
2009-09-22 13:00:00,10.24,10.26,10.24,10.26,351000.0,7.7504,7.7655,7.7504,7.7655,351000.0
2009-09-22 13:10:00,10.26,10.26,10.22,10.22,310800.0,7.7655,7.7655,7.7353,7.7353,310800.0
2009-09-22 13:20:00,10.23,10.24,10.22,10.24,212600.0,7.7428,7.7504,7.7353,7.7504,212600.0
2009-09-22 13:30:00,10.24,10.27,10.23,10.26,135800.0,7.7504,7.7731,7.7428,7.7655,135800.0
2009-09-22 13:40:00,10.26,10.28,10.25,10.28,194000.0,7.7655,7.7807,7.758,7.7807,194000.0
2009-09-22 13:50:00,10.28,10.29,10.27,10.27,311400.0,7.7807,7.7882,7.7731,7.7731,311400.0
2009-09-22 14:00:00,10.28,10.29,10.28,10.28,90600.0,7.7807,7.7882,7.7807,7.7807,90600.0
2009-09-22 14:10:00,10.28,10.28,10.24,10.25,180600.0,7.7807,7.7807,7.7504,7.758,180600.0
2009-09-22 14:20:00,10.24,10.25,10.22,10.22,552000.0,7.7504,7.758,7.7353,7.7353,552000.0
2009-09-22 14:30:00,10.22,10.23,10.22,10.22,270400.0,7.7353,7.7428,7.7353,7.7353,270400.0
2009-09-22 14:40:00,10.22,10.24,10.21,10.22,366800.0,7.7353,7.7504,7.7277,7.7353,366800.0
2009-09-22 14:50:00,10.22,10.23,10.22,10.22,290400.0,7.7353,7.7428,7.7353,7.7353,290400.0
2009-09-22 15:00:00,10.22,10.23,10.21,10.22,474400.0,7.7353,7.7428,7.7277,7.7353,474400.0
2009-09-22 15:10:00,10.22,10.23,10.22,10.22,234800.0,7.7353,7.7428,7.7353,7.7353,234800.0
2009-09-22 15:20:00,10.22,10.24,10.22,10.22,711400.0,7.7353,7.7504,7.7353,7.7353,711400.0
2009-09-22 15:30:00,10.22,10.22,10.22,10.22,199600.0,7.7353,7.7353,7.7353,7.7353,199600.0
2009-09-22 15:40:00,10.22,10.23,10.2,10.2,444600.0,7.7353,7.7428,7.7201,7.7201,444600.0
2009-09-22 15:50:00,10.2,10.24,10.2,10.24,1469600.0,7.7201,7.7504,7.7201,7.7504,1469600.0
2009-09-23 09:30:00,10.19,10.23,10.13,10.13,511000.0,7.7125,7.7428,7.6671,7.6671,511000.0
2009-09-23 09:40:00,10.13,10.15,10.11,10.13,387800.0,7.6671,7.6823,7.652,7.6671,387800.0
2009-09-23 09:50:00,10.13,10.15,10.08,10.11,431200.0,7.6671,7.6823,7.6293,7.652,431200.0
2009-09-23 10:00:00,10.11,10.11,10.08,10.08,478600.0,7.652,7.652,7.6293,7.6293,478600.0
2009-09-23 10:10:00,10.08,10.12,10.08,10.1,470400.0,7.6293,7.6596,7.6293,7.6444,470400.0
2009-09-23 10:20:00,10.1,10.11,10.08,10.08,559000.0,7.6444,7.652,7.6293,7.6293,559000.0
2009-09-23 10:30:00,10.08,10.08,10.01,10.01,808400.0,7.6293,7.6293,7.5763,7.5763,808400.0
2009-09-23 10:40:00,10.01,10.03,10.0,10.02,337600.0,7.5763,7.5914,7.5687,7.5839,337600.0
2009-09-23 10:50:00,10.02,10.02,9.98,10.02,1072800.0,7.5839,7.5839,7.5536,7.5839,1072800.0
2009-09-23 11:00:00,10.02,10.02,9.99,9.99,515400.0,7.5839,7.5839,7.5612,7.5612,515400.0
2009-09-23 11:10:00,9.99,10.0,9.99,10.0,153200.0,7.5612,7.5687,7.5612,7.5687,153200.0
2009-09-23 11:20:00,9.99,10.04,9.99,10.02,454800.0,7.5612,7.599,7.5612,7.5839,454800.0
2009-09-23 11:30:00,10.02,10.03,10.02,10.02,242400.0,7.5839,7.5914,7.5839,7.5839,242400.0
2009-09-23 11:40:00,10.02,10.04,10.01,10.02,271600.0,7.5839,7.599,7.5763,7.5839,271600.0
2009-09-23 11:50:00,10.01,10.03,10.01,10.02,138000.0,7.5763,7.5914,7.5763,7.5839,138000.0
2009-09-23 12:00:00,10.02,10.05,10.02,10.04,362200.0,7.5839,7.6066,7.5839,7.599,362200.0
2009-09-23 12:10:00,10.04,10.04,10.02,10.03,305200.0,7.599,7.599,7.5839,7.5914,305200.0
2009-09-23 12:20:00,10.03,10.04,10.02,10.03,255400.0,7.5914,7.599,7.5839,7.5914,255400.0
2009-09-23 12:30:00,10.03,10.04,10.01,10.01,210000.0,7.5914,7.599,7.5763,7.5763,210000.0
2009-09-23 12:40:00,10.01,10.02,9.99,9.99,639600.0,7.5763,7.5839,7.5612,7.5612,639600.0
2009-09-23 12:50:00,10.0,10.0,9.97,9.98,575400.0,7.5687,7.5687,7.546,7.5536,575400.0
2009-09-23 13:00:00,9.98,9.99,9.97,9.99,108800.0,7.5536,7.5612,7.546,7.5612,108800.0
2009-09-23 13:10:00,9.99,9.99,9.98,9.98,137400.0,7.5612,7.5612,7.5536,7.5536,137400.0
2009-09-23 13:20:00,9.99,9.99,9.97,9.97,104800.0,7.5612,7.5612,7.546,7.546,104800.0
2009-09-23 13:30:00,9.98,9.98,9.96,9.97,269000.0,7.5536,7.5536,7.5385,7.546,269000.0
2009-09-23 13:40:00,9.97,9.99,9.97,9.97,240200.0,7.546,7.5612,7.546,7.546,240200.0
2009-09-23 13:50:00,9.97,9.97,9.96,9.97,162800.0,7.546,7.546,7.5385,7.546,162800.0
2009-09-23 14:00:00,9.96,9.97,9.96,9.97,136000.0,7.5385,7.546,7.5385,7.546,136000.0
2009-09-23 14:10:00,9.97,10.03,9.96,10.03,967400.0,7.546,7.5914,7.5385,7.5914,967400.0
2009-09-23 14:20:00,10.03,10.05,9.97,9.99,1646600.0,7.5914,7.6066,7.546,7.5612,1646600.0
2009-09-23 14:30:00,9.99,10.05,9.98,10.03,1268600.0,7.5612,7.6066,7.5536,7.5914,1268600.0
2009-09-23 14:40:00,10.03,10.04,9.99,10.02,595800.0,7.5914,7.599,7.5612,7.5839,595800.0
2009-09-23 14:50:00,10.02,10.03,9.94,9.96,817000.0,7.5839,7.5914,7.5233,7.5385,817000.0
2009-09-23 15:00:00,9.96,9.98,9.96,9.97,580200.0,7.5385,7.5536,7.5385,7.546,580200.0
2009-09-23 15:10:00,9.96,9.97,9.9,9.93,877600.0,7.5385,7.546,7.4931,7.5158,877600.0
2009-09-23 15:20:00,9.93,9.94,9.87,9.88,772600.0,7.5158,7.5233,7.4703,7.4779,772600.0
2009-09-23 15:30:00,9.88,9.88,9.84,9.88,1093000.0,7.4779,7.4779,7.4476,7.4779,1093000.0
2009-09-23 15:40:00,9.88,9.91,9.87,9.89,1087000.0,7.4779,7.5006,7.4703,7.4855,1087000.0
2009-09-23 15:50:00,9.89,9.9,9.83,9.84,2194600.0,7.4855,7.4931,7.4401,7.4476,2194600.0
2009-09-24 09:30:00,9.88,9.96,9.86,9.87,975800.0,7.4779,7.5385,7.4628,7.4703,975800.0
2009-09-24 09:40:00,9.87,9.88,9.79,9.8,985200.0,7.4703,7.4779,7.4098,7.4174,985200.0
2009-09-24 09:50:00,9.81,9.88,9.8,9.86,1199600.0,7.4249,7.4779,7.4174,7.4628,1199600.0
2009-09-24 10:00:00,9.85,9.87,9.7,9.7,1176200.0,7.4552,7.4703,7.3417,7.3417,1176200.0
2009-09-24 10:10:00,9.7,9.74,9.65,9.71,842800.0,7.3417,7.372,7.3038,7.3492,842800.0
2009-09-24 10:20:00,9.71,9.74,9.68,9.69,713600.0,7.3492,7.372,7.3265,7.3341,713600.0
2009-09-24 10:30:00,9.69,9.69,9.62,9.63,1086000.0,7.3341,7.3341,7.2811,7.2887,1086000.0
2009-09-24 10:40:00,9.63,9.63,9.54,9.56,1958000.0,7.2887,7.2887,7.2206,7.2357,1958000.0
2009-09-24 10:50:00,9.56,9.61,9.56,9.56,728200.0,7.2357,7.2736,7.2357,7.2357,728200.0
2009-09-24 11:00:00,9.57,9.59,9.57,9.58,634000.0,7.2433,7.2584,7.2433,7.2509,634000.0
2009-09-24 11:10:00,9.59,9.63,9.59,9.62,618000.0,7.2584,7.2887,7.2584,7.2811,618000.0
2009-09-24 11:20:00,9.63,9.63,9.6,9.6,399400.0,7.2887,7.2887,7.266,7.266,399400.0
2009-09-24 11:30:00,9.6,9.61,9.55,9.55,420800.0,7.266,7.2736,7.2281,7.2281,420800.0
2009-09-24 11:40:00,9.56,9.58,9.55,9.56,1003200.0,7.2357,7.2509,7.2281,7.2357,1003200.0
2009-09-24 11:50:00,9.56,9.57,9.55,9.56,580400.0,7.2357,7.2433,7.2281,7.2357,580400.0
2009-09-24 12:00:00,9.56,9.56,9.54,9.56,375400.0,7.2357,7.2357,7.2206,7.2357,375400.0
2009-09-24 12:10:00,9.56,9.58,9.56,9.58,266800.0,7.2357,7.2509,7.2357,7.2509,266800.0
2009-09-24 12:20:00,9.58,9.6,9.57,9.59,444400.0,7.2509,7.266,7.2433,7.2584,444400.0
2009-09-24 12:30:00,9.59,9.6,9.57,9.6,489000.0,7.2584,7.266,7.2433,7.266,489000.0
2009-09-24 12:40:00,9.6,9.6,9.58,9.59,217000.0,7.266,7.266,7.2509,7.2584,217000.0
2009-09-24 12:50:00,9.58,9.59,9.56,9.56,262400.0,7.2509,7.2584,7.2357,7.2357,262400.0
2009-09-24 13:00:00,9.57,9.58,9.56,9.56,254000.0,7.2433,7.2509,7.2357,7.2357,254000.0
2009-09-24 13:10:00,9.56,9.58,9.56,9.56,286600.0,7.2357,7.2509,7.2357,7.2357,286600.0
2009-09-24 13:20:00,9.56,9.58,9.55,9.56,316400.0,7.2357,7.2509,7.2281,7.2357,316400.0
2009-09-24 13:30:00,9.56,9.56,9.53,9.54,339600.0,7.2357,7.2357,7.213,7.2206,339600.0
2009-09-24 13:40:00,9.55,9.55,9.52,9.53,799600.0,7.2281,7.2281,7.2054,7.213,799600.0
2009-09-24 13:50:00,9.53,9.53,9.53,9.53,207400.0,7.213,7.213,7.213,7.213,207400.0
2009-09-24 14:00:00,9.53,9.53,9.51,9.51,701800.0,7.213,7.213,7.1979,7.1979,701800.0
2009-09-24 14:10:00,9.51,9.52,9.51,9.52,994200.0,7.1979,7.2054,7.1979,7.2054,994200.0
2009-09-24 14:20:00,9.51,9.56,9.51,9.54,2223400.0,7.1979,7.2357,7.1979,7.2206,2223400.0
2009-09-24 14:30:00,9.54,9.58,9.54,9.58,346000.0,7.2206,7.2509,7.2206,7.2509,346000.0
2009-09-24 14:40:00,9.58,9.58,9.55,9.56,434200.0,7.2509,7.2509,7.2281,7.2357,434200.0
2009-09-24 14:50:00,9.56,9.58,9.55,9.58,1176000.0,7.2357,7.2509,7.2281,7.2509,1176000.0
2009-09-24 15:00:00,9.58,9.58,9.55,9.57,1147600.0,7.2509,7.2509,7.2281,7.2433,1147600.0
2009-09-24 15:10:00,9.57,9.62,9.57,9.61,388800.0,7.2433,7.2811,7.2433,7.2736,388800.0
2009-09-24 15:20:00,9.61,9.62,9.59,9.61,518400.0,7.2736,7.2811,7.2584,7.2736,518400.0
2009-09-24 15:30:00,9.61,9.62,9.59,9.59,1550000.0,7.2736,7.2811,7.2584,7.2584,1550000.0
2009-09-24 15:40:00,9.6,9.61,9.59,9.6,1918600.0,7.266,7.2736,7.2584,7.266,1918600.0
2009-09-24 15:50:00,9.6,9.61,9.57,9.59,2614800.0,7.266,7.2736,7.2433,7.2584,2614800.0
2009-09-25 09:30:00,9.56,9.74,9.51,9.69,1595600.0,7.2357,7.372,7.1979,7.3341,1595600.0
2009-09-25 09:40:00,9.69,9.74,9.69,9.72,1577200.0,7.3341,7.372,7.3341,7.3568,1577200.0
2009-09-25 09:50:00,9.72,9.87,9.71,9.86,2561400.0,7.3568,7.4703,7.3492,7.4628,2561400.0
2009-09-25 10:00:00,9.85,9.85,9.8,9.85,846800.0,7.4552,7.4552,7.4174,7.4552,846800.0
2009-09-25 10:10:00,9.85,9.9,9.84,9.89,978000.0,7.4552,7.4931,7.4476,7.4855,978000.0
2009-09-25 10:20:00,9.89,9.9,9.85,9.9,830600.0,7.4855,7.4931,7.4552,7.4931,830600.0
2009-09-25 10:30:00,9.9,9.94,9.87,9.87,1129800.0,7.4931,7.5233,7.4703,7.4703,1129800.0
2009-09-25 10:40:00,9.87,9.9,9.87,9.88,790800.0,7.4703,7.4931,7.4703,7.4779,790800.0
2009-09-25 10:50:00,9.88,9.9,9.85,9.86,752200.0,7.4779,7.4931,7.4552,7.4628,752200.0
2009-09-25 11:00:00,9.87,9.92,9.85,9.92,757400.0,7.4703,7.5082,7.4552,7.5082,757400.0
2009-09-25 11:10:00,9.92,9.92,9.88,9.9,522200.0,7.5082,7.5082,7.4779,7.4931,522200.0
2009-09-25 11:20:00,9.9,9.94,9.9,9.94,449200.0,7.4931,7.5233,7.4931,7.5233,449200.0
2009-09-25 11:30:00,9.94,9.94,9.9,9.9,597800.0,7.5233,7.5233,7.4931,7.4931,597800.0
2009-09-25 11:40:00,9.91,9.92,9.9,9.9,454200.0,7.5006,7.5082,7.4931,7.4931,454200.0
2009-09-25 11:50:00,9.9,9.92,9.9,9.92,695600.0,7.4931,7.5082,7.4931,7.5082,695600.0
2009-09-25 12:00:00,9.92,9.92,9.9,9.91,336800.0,7.5082,7.5082,7.4931,7.5006,336800.0
2009-09-25 12:10:00,9.91,9.91,9.87,9.87,1150400.0,7.5006,7.5006,7.4703,7.4703,1150400.0
2009-09-25 12:20:00,9.87,9.92,9.85,9.91,569600.0,7.4703,7.5082,7.4552,7.5006,569600.0
2009-09-25 12:30:00,9.91,9.92,9.88,9.9,621600.0,7.5006,7.5082,7.4779,7.4931,621600.0
2009-09-25 12:40:00,9.89,9.9,9.87,9.88,447200.0,7.4855,7.4931,7.4703,7.4779,447200.0
2009-09-25 12:50:00,9.88,9.88,9.85,9.88,641200.0,7.4779,7.4779,7.4552,7.4779,641200.0
2009-09-25 13:00:00,9.88,9.9,9.87,9.9,320000.0,7.4779,7.4931,7.4703,7.4931,320000.0
2009-09-25 13:10:00,9.9,9.93,9.9,9.91,428600.0,7.4931,7.5158,7.4931,7.5006,428600.0
2009-09-25 13:20:00,9.9,9.95,9.9,9.95,916600.0,7.4931,7.5309,7.4931,7.5309,916600.0
2009-09-25 13:30:00,9.95,9.96,9.93,9.96,456600.0,7.5309,7.5385,7.5158,7.5385,456600.0
2009-09-25 13:40:00,9.96,9.99,9.96,9.99,367400.0,7.5385,7.5612,7.5385,7.5612,367400.0
2009-09-25 13:50:00,9.98,10.02,9.98,10.02,673400.0,7.5536,7.5839,7.5536,7.5839,673400.0
2009-09-25 14:00:00,10.02,10.03,9.99,9.99,870800.0,7.5839,7.5914,7.5612,7.5612,870800.0
2009-09-25 14:10:00,9.99,10.01,9.99,10.0,386600.0,7.5612,7.5763,7.5612,7.5687,386600.0
2009-09-25 14:20:00,9.99,10.01,9.99,10.0,360800.0,7.5612,7.5763,7.5612,7.5687,360800.0
2009-09-25 14:30:00,10.0,10.0,9.96,9.99,854200.0,7.5687,7.5687,7.5385,7.5612,854200.0
2009-09-25 14:40:00,9.99,10.02,9.99,10.02,530400.0,7.5612,7.5839,7.5612,7.5839,530400.0
2009-09-25 14:50:00,10.02,10.05,10.02,10.04,607000.0,7.5839,7.6066,7.5839,7.599,607000.0
2009-09-25 15:00:00,10.04,10.06,10.02,10.02,1287200.0,7.599,7.6142,7.5839,7.5839,1287200.0
2009-09-25 15:10:00,10.02,10.03,10.0,10.0,677000.0,7.5839,7.5914,7.5687,7.5687,677000.0
2009-09-25 15:20:00,10.0,10.01,9.98,9.98,698600.0,7.5687,7.5763,7.5536,7.5536,698600.0
2009-09-25 15:30:00,9.99,9.99,9.95,9.96,1068800.0,7.5612,7.5612,7.5309,7.5385,1068800.0
2009-09-25 15:40:00,9.96,9.96,9.91,9.93,2424400.0,7.5385,7.5385,7.5006,7.5158,2424400.0
2009-09-25 15:50:00,9.93,9.95,9.9,9.94,2891200.0,7.5158,7.5309,7.4931,7.5233,2891200.0
2009-09-28 09:30:00,10.04,10.04,10.0,10.0,141800.0,7.599,7.599,7.5687,7.5687,141800.0
2009-09-28 09:40:00,10.0,10.1,9.99,10.09,916400.0,7.5687,7.6444,7.5612,7.6369,916400.0
2009-09-28 09:50:00,10.09,10.23,10.09,10.22,1852200.0,7.6369,7.7428,7.6369,7.7353,1852200.0
2009-09-28 10:00:00,10.22,10.25,10.18,10.2,1352800.0,7.7353,7.758,7.705,7.7201,1352800.0
2009-09-28 10:10:00,10.2,10.21,10.18,10.19,534000.0,7.7201,7.7277,7.705,7.7125,534000.0
2009-09-28 10:20:00,10.19,10.22,10.18,10.22,794000.0,7.7125,7.7353,7.705,7.7353,794000.0
2009-09-28 10:30:00,10.22,10.25,10.22,10.24,886800.0,7.7353,7.758,7.7353,7.7504,886800.0
2009-09-28 10:40:00,10.24,10.27,10.24,10.27,1397200.0,7.7504,7.7731,7.7504,7.7731,1397200.0
2009-09-28 10:50:00,10.27,10.28,10.25,10.27,622800.0,7.7731,7.7807,7.758,7.7731,622800.0
2009-09-28 11:00:00,10.28,10.28,10.24,10.25,667800.0,7.7807,7.7807,7.7504,7.758,667800.0
2009-09-28 11:10:00,10.25,10.26,10.24,10.25,369000.0,7.758,7.7655,7.7504,7.758,369000.0
2009-09-28 11:20:00,10.25,10.29,10.25,10.29,517000.0,7.758,7.7882,7.758,7.7882,517000.0
2009-09-28 11:30:00,10.29,10.33,10.28,10.32,514600.0,7.7882,7.8185,7.7807,7.8109,514600.0
2009-09-28 11:40:00,10.32,10.32,10.31,10.31,241600.0,7.8109,7.8109,7.8034,7.8034,241600.0
2009-09-28 11:50:00,10.31,10.33,10.31,10.32,457400.0,7.8034,7.8185,7.8034,7.8109,457400.0
2009-09-28 12:00:00,10.32,10.37,10.31,10.36,485200.0,7.8109,7.8488,7.8034,7.8412,485200.0
2009-09-28 12:10:00,10.36,10.36,10.34,10.36,291200.0,7.8412,7.8412,7.8261,7.8412,291200.0
2009-09-28 12:20:00,10.36,10.37,10.35,10.36,257000.0,7.8412,7.8488,7.8336,7.8412,257000.0
2009-09-28 12:30:00,10.36,10.36,10.34,10.35,244000.0,7.8412,7.8412,7.8261,7.8336,244000.0
2009-09-28 12:40:00,10.34,10.37,10.34,10.37,651200.0,7.8261,7.8488,7.8261,7.8488,651200.0
2009-09-28 12:50:00,10.37,10.38,10.35,10.36,301400.0,7.8488,7.8564,7.8336,7.8412,301400.0
2009-09-28 13:00:00,10.35,10.37,10.35,10.35,333600.0,7.8336,7.8488,7.8336,7.8336,333600.0
2009-09-28 13:10:00,10.35,10.35,10.33,10.33,262000.0,7.8336,7.8336,7.8185,7.8185,262000.0
2009-09-28 13:20:00,10.33,10.34,10.31,10.34,285400.0,7.8185,7.8261,7.8034,7.8261,285400.0
2009-09-28 13:30:00,10.34,10.36,10.34,10.36,249200.0,7.8261,7.8412,7.8261,7.8412,249200.0
2009-09-28 13:40:00,10.36,10.37,10.35,10.36,463600.0,7.8412,7.8488,7.8336,7.8412,463600.0
2009-09-28 13:50:00,10.36,10.36,10.33,10.36,380600.0,7.8412,7.8412,7.8185,7.8412,380600.0
2009-09-28 14:00:00,10.35,10.36,10.33,10.33,289400.0,7.8336,7.8412,7.8185,7.8185,289400.0
2009-09-28 14:10:00,10.33,10.34,10.33,10.34,305600.0,7.8185,7.8261,7.8185,7.8261,305600.0
2009-09-28 14:20:00,10.34,10.34,10.3,10.31,457200.0,7.8261,7.8261,7.7958,7.8034,457200.0
2009-09-28 14:30:00,10.31,10.33,10.31,10.33,560400.0,7.8034,7.8185,7.8034,7.8185,560400.0
2009-09-28 14:40:00,10.33,10.35,10.33,10.34,235600.0,7.8185,7.8336,7.8185,7.8261,235600.0
2009-09-28 14:50:00,10.34,10.34,10.32,10.32,352800.0,7.8261,7.8261,7.8109,7.8109,352800.0
2009-09-28 15:00:00,10.32,10.33,10.31,10.31,558600.0,7.8109,7.8185,7.8034,7.8034,558600.0
2009-09-28 15:10:00,10.31,10.31,10.28,10.3,551000.0,7.8034,7.8034,7.7807,7.7958,551000.0
2009-09-28 15:20:00,10.3,10.31,10.28,10.28,633400.0,7.7958,7.8034,7.7807,7.7807,633400.0
2009-09-28 15:30:00,10.28,10.3,10.28,10.28,545800.0,7.7807,7.7958,7.7807,7.7807,545800.0
2009-09-28 15:40:00,10.28,10.29,10.27,10.28,1287400.0,7.7807,7.7882,7.7731,7.7807,1287400.0
2009-09-28 15:50:00,10.28,10.31,10.28,10.31,2694800.0,7.7807,7.8034,7.7807,7.8034,2694800.0
2009-09-29 09:30:00,10.34,10.38,10.28,10.3,1062600.0,7.8261,7.8564,7.7807,7.7958,1062600.0
2009-09-29 09:40:00,10.3,10.31,10.22,10.22,816200.0,7.7958,7.8034,7.7353,7.7353,816200.0
2009-09-29 09:50:00,10.22,10.31,10.21,10.26,846600.0,7.7353,7.8034,7.7277,7.7655,846600.0
2009-09-29 10:00:00,10.26,10.26,10.15,10.24,1227000.0,7.7655,7.7655,7.6823,7.7504,1227000.0
2009-09-29 10:10:00,10.24,10.28,10.21,10.24,581400.0,7.7504,7.7807,7.7277,7.7504,581400.0
2009-09-29 10:20:00,10.24,10.27,10.22,10.24,816600.0,7.7504,7.7731,7.7353,7.7504,816600.0
2009-09-29 10:30:00,10.23,10.26,10.21,10.24,573200.0,7.7428,7.7655,7.7277,7.7504,573200.0
2009-09-29 10:40:00,10.24,10.26,10.19,10.21,559600.0,7.7504,7.7655,7.7125,7.7277,559600.0
2009-09-29 10:50:00,10.21,10.22,10.14,10.15,713000.0,7.7277,7.7353,7.6747,7.6823,713000.0
2009-09-29 11:00:00,10.15,10.16,10.13,10.15,437200.0,7.6823,7.6898,7.6671,7.6823,437200.0
2009-09-29 11:10:00,10.14,10.15,10.13,10.15,365600.0,7.6747,7.6823,7.6671,7.6823,365600.0
2009-09-29 11:20:00,10.14,10.16,10.11,10.15,370600.0,7.6747,7.6898,7.652,7.6823,370600.0
2009-09-29 11:30:00,10.15,10.15,10.11,10.12,292400.0,7.6823,7.6823,7.652,7.6596,292400.0
2009-09-29 11:40:00,10.11,10.14,10.09,10.12,556600.0,7.652,7.6747,7.6369,7.6596,556600.0
2009-09-29 11:50:00,10.12,10.14,10.1,10.12,352600.0,7.6596,7.6747,7.6444,7.6596,352600.0
2009-09-29 12:00:00,10.12,10.14,10.11,10.14,304200.0,7.6596,7.6747,7.652,7.6747,304200.0
2009-09-29 12:10:00,10.14,10.17,10.13,10.15,294200.0,7.6747,7.6974,7.6671,7.6823,294200.0
2009-09-29 12:20:00,10.15,10.15,10.13,10.13,218800.0,7.6823,7.6823,7.6671,7.6671,218800.0
2009-09-29 12:30:00,10.13,10.17,10.13,10.15,203400.0,7.6671,7.6974,7.6671,7.6823,203400.0
2009-09-29 12:40:00,10.15,10.18,10.14,10.17,218000.0,7.6823,7.705,7.6747,7.6974,218000.0
2009-09-29 12:50:00,10.17,10.21,10.17,10.21,224800.0,7.6974,7.7277,7.6974,7.7277,224800.0
2009-09-29 13:00:00,10.21,10.22,10.21,10.21,147400.0,7.7277,7.7353,7.7277,7.7277,147400.0
2009-09-29 13:10:00,10.21,10.22,10.2,10.2,197600.0,7.7277,7.7353,7.7201,7.7201,197600.0
2009-09-29 13:20:00,10.2,10.22,10.2,10.22,194800.0,7.7201,7.7353,7.7201,7.7353,194800.0
2009-09-29 13:30:00,10.22,10.22,10.2,10.21,256000.0,7.7353,7.7353,7.7201,7.7277,256000.0
2009-09-29 13:40:00,10.21,10.22,10.21,10.21,256000.0,7.7277,7.7353,7.7277,7.7277,256000.0
2009-09-29 13:50:00,10.21,10.22,10.19,10.22,229800.0,7.7277,7.7353,7.7125,7.7353,229800.0
2009-09-29 14:00:00,10.22,10.22,10.19,10.19,325800.0,7.7353,7.7353,7.7125,7.7125,325800.0
2009-09-29 14:10:00,10.2,10.21,10.19,10.2,216800.0,7.7201,7.7277,7.7125,7.7201,216800.0
2009-09-29 14:20:00,10.2,10.21,10.19,10.2,166400.0,7.7201,7.7277,7.7125,7.7201,166400.0
2009-09-29 14:30:00,10.2,10.21,10.19,10.2,397000.0,7.7201,7.7277,7.7125,7.7201,397000.0
2009-09-29 14:40:00,10.21,10.22,10.2,10.22,352400.0,7.7277,7.7353,7.7201,7.7353,352400.0
2009-09-29 14:50:00,10.22,10.24,10.22,10.22,324600.0,7.7353,7.7504,7.7353,7.7353,324600.0
2009-09-29 15:00:00,10.22,10.22,10.2,10.2,397200.0,7.7353,7.7353,7.7201,7.7201,397200.0
2009-09-29 15:10:00,10.2,10.2,10.19,10.2,236800.0,7.7201,7.7201,7.7125,7.7201,236800.0
2009-09-29 15:20:00,10.2,10.21,10.18,10.18,426000.0,7.7201,7.7277,7.705,7.705,426000.0
2009-09-29 15:30:00,10.19,10.2,10.18,10.2,337600.0,7.7125,7.7201,7.705,7.7201,337600.0
2009-09-29 15:40:00,10.2,10.21,10.18,10.19,542000.0,7.7201,7.7277,7.705,7.7125,542000.0
2009-09-29 15:50:00,10.18,10.2,10.18,10.19,1463800.0,7.705,7.7201,7.705,7.7125,1463800.0
2009-09-30 09:30:00,10.19,10.19,10.04,10.05,708200.0,7.7125,7.7125,7.599,7.6066,708200.0
2009-09-30 09:40:00,10.05,10.06,9.94,9.95,1107000.0,7.6066,7.6142,7.5233,7.5309,1107000.0
2009-09-30 09:50:00,9.95,9.97,9.87,9.9,1314000.0,7.5309,7.546,7.4703,7.4931,1314000.0
2009-09-30 10:00:00,9.9,9.91,9.86,9.9,1113800.0,7.4931,7.5006,7.4628,7.4931,1113800.0
2009-09-30 10:10:00,9.9,9.93,9.89,9.92,452600.0,7.4931,7.5158,7.4855,7.5082,452600.0
2009-09-30 10:20:00,9.92,9.96,9.88,9.96,734200.0,7.5082,7.5385,7.4779,7.5385,734200.0
2009-09-30 10:30:00,9.96,10.02,9.93,10.01,1121800.0,7.5385,7.5839,7.5158,7.5763,1121800.0
2009-09-30 10:40:00,10.01,10.03,9.99,10.03,620800.0,7.5763,7.5914,7.5612,7.5914,620800.0
2009-09-30 10:50:00,10.03,10.04,10.01,10.04,384800.0,7.5914,7.599,7.5763,7.599,384800.0
2009-09-30 11:00:00,10.04,10.11,10.04,10.09,541400.0,7.599,7.652,7.599,7.6369,541400.0
2009-09-30 11:10:00,10.09,10.09,10.06,10.09,437200.0,7.6369,7.6369,7.6142,7.6369,437200.0
2009-09-30 11:20:00,10.08,10.12,10.08,10.09,410200.0,7.6293,7.6596,7.6293,7.6369,410200.0
2009-09-30 11:30:00,10.09,10.12,10.09,10.1,252600.0,7.6369,7.6596,7.6369,7.6444,252600.0
2009-09-30 11:40:00,10.11,10.13,10.09,10.12,217200.0,7.652,7.6671,7.6369,7.6596,217200.0
2009-09-30 11:50:00,10.12,10.19,10.12,10.19,402600.0,7.6596,7.7125,7.6596,7.7125,402600.0
2009-09-30 12:00:00,10.19,10.2,10.19,10.19,322800.0,7.7125,7.7201,7.7125,7.7125,322800.0
2009-09-30 12:10:00,10.19,10.23,10.19,10.2,461000.0,7.7125,7.7428,7.7125,7.7201,461000.0
2009-09-30 12:20:00,10.2,10.22,10.19,10.21,250400.0,7.7201,7.7353,7.7125,7.7277,250400.0
2009-09-30 12:30:00,10.21,10.25,10.21,10.24,327400.0,7.7277,7.758,7.7277,7.7504,327400.0
2009-09-30 12:40:00,10.24,10.29,10.24,10.27,447400.0,7.7504,7.7882,7.7504,7.7731,447400.0
2009-09-30 12:50:00,10.27,10.31,10.26,10.3,590000.0,7.7731,7.8034,7.7655,7.7958,590000.0
2009-09-30 13:00:00,10.3,10.37,10.3,10.34,782800.0,7.7958,7.8488,7.7958,7.8261,782800.0
2009-09-30 13:10:00,10.34,10.34,10.28,10.29,893000.0,7.8261,7.8261,7.7807,7.7882,893000.0
2009-09-30 13:20:00,10.29,10.32,10.28,10.29,459800.0,7.7882,7.8109,7.7807,7.7882,459800.0
2009-09-30 13:30:00,10.29,10.31,10.27,10.27,411600.0,7.7882,7.8034,7.7731,7.7731,411600.0
2009-09-30 13:40:00,10.27,10.28,10.24,10.26,299200.0,7.7731,7.7807,7.7504,7.7655,299200.0
2009-09-30 13:50:00,10.27,10.29,10.25,10.25,265800.0,7.7731,7.7882,7.758,7.758,265800.0
2009-09-30 14:00:00,10.26,10.28,10.22,10.28,278400.0,7.7655,7.7807,7.7353,7.7807,278400.0
2009-09-30 14:10:00,10.28,10.31,10.27,10.3,351800.0,7.7807,7.8034,7.7731,7.7958,351800.0
2009-09-30 14:20:00,10.3,10.33,10.29,10.31,403600.0,7.7958,7.8185,7.7882,7.8034,403600.0
2009-09-30 14:30:00,10.31,10.31,10.29,10.3,384400.0,7.8034,7.8034,7.7882,7.7958,384400.0
2009-09-30 14:40:00,10.29,10.35,10.29,10.33,469600.0,7.7882,7.8336,7.7882,7.8185,469600.0
2009-09-30 14:50:00,10.33,10.35,10.31,10.32,560600.0,7.8185,7.8336,7.8034,7.8109,560600.0
2009-09-30 15:00:00,10.32,10.32,10.25,10.27,722800.0,7.8109,7.8109,7.758,7.7731,722800.0
2009-09-30 15:10:00,10.27,10.28,10.22,10.27,757800.0,7.7731,7.7807,7.7353,7.7731,757800.0
2009-09-30 15:20:00,10.27,10.3,10.26,10.27,480800.0,7.7731,7.7958,7.7655,7.7731,480800.0
2009-09-30 15:30:00,10.27,10.3,10.25,10.3,811800.0,7.7731,7.7958,7.758,7.7958,811800.0
2009-09-30 15:40:00,10.29,10.34,10.28,10.33,2258600.0,7.7882,7.8261,7.7807,7.8185,2258600.0
2009-09-30 15:50:00,10.33,10.36,10.31,10.31,3192600.0,7.8185,7.8412,7.8034,7.8034,3192600.0
2009-10-01 09:30:00,10.26,10.3,10.18,10.22,700800.0,7.7655,7.7958,7.705,7.7353,700800.0
2009-10-01 09:40:00,10.22,10.24,10.17,10.21,469400.0,7.7353,7.7504,7.6974,7.7277,469400.0
2009-10-01 09:50:00,10.2,10.21,10.17,10.19,355800.0,7.7201,7.7277,7.6974,7.7125,355800.0
2009-10-01 10:00:00,10.19,10.21,10.04,10.05,1882200.0,7.7125,7.7277,7.599,7.6066,1882200.0
2009-10-01 10:10:00,10.05,10.07,10.01,10.04,623000.0,7.6066,7.6217,7.5763,7.599,623000.0
2009-10-01 10:20:00,10.04,10.06,10.03,10.05,517800.0,7.599,7.6142,7.5914,7.6066,517800.0
2009-10-01 10:30:00,10.05,10.05,10.02,10.02,454600.0,7.6066,7.6066,7.5839,7.5839,454600.0
2009-10-01 10:40:00,10.02,10.04,10.0,10.01,521800.0,7.5839,7.599,7.5687,7.5763,521800.0
2009-10-01 10:50:00,10.01,10.06,10.0,10.05,797800.0,7.5763,7.6142,7.5687,7.6066,797800.0
2009-10-01 11:00:00,10.05,10.06,10.0,10.0,889800.0,7.6066,7.6142,7.5687,7.5687,889800.0
2009-10-01 11:10:00,10.0,10.02,10.0,10.0,572000.0,7.5687,7.5839,7.5687,7.5687,572000.0
2009-10-01 11:20:00,10.01,10.02,10.0,10.01,838800.0,7.5763,7.5839,7.5687,7.5763,838800.0
2009-10-01 11:30:00,10.01,10.02,10.0,10.01,434800.0,7.5763,7.5839,7.5687,7.5763,434800.0
2009-10-01 11:40:00,10.01,10.02,10.01,10.01,272000.0,7.5763,7.5839,7.5763,7.5763,272000.0
2009-10-01 11:50:00,10.01,10.03,10.0,10.02,627200.0,7.5763,7.5914,7.5687,7.5839,627200.0
2009-10-01 12:00:00,10.01,10.03,10.0,10.03,967200.0,7.5763,7.5914,7.5687,7.5914,967200.0
2009-10-01 12:10:00,10.03,10.04,10.02,10.02,340600.0,7.5914,7.599,7.5839,7.5839,340600.0
2009-10-01 12:20:00,10.02,10.02,9.97,9.99,393600.0,7.5839,7.5839,7.546,7.5612,393600.0
2009-10-01 12:30:00,9.99,9.99,9.97,9.97,257400.0,7.5612,7.5612,7.546,7.546,257400.0
2009-10-01 12:40:00,9.97,9.98,9.94,9.96,401800.0,7.546,7.5536,7.5233,7.5385,401800.0
2009-10-01 12:50:00,9.97,9.97,9.94,9.94,279400.0,7.546,7.546,7.5233,7.5233,279400.0
2009-10-01 13:00:00,9.94,9.96,9.92,9.92,290400.0,7.5233,7.5385,7.5082,7.5082,290400.0
2009-10-01 13:10:00,9.92,9.93,9.9,9.91,269200.0,7.5082,7.5158,7.4931,7.5006,269200.0
2009-10-01 13:20:00,9.92,9.93,9.9,9.91,378600.0,7.5082,7.5158,7.4931,7.5006,378600.0
2009-10-01 13:30:00,9.92,9.94,9.91,9.93,253400.0,7.5082,7.5233,7.5006,7.5158,253400.0
2009-10-01 13:40:00,9.93,9.97,9.93,9.97,329000.0,7.5158,7.546,7.5158,7.546,329000.0
2009-10-01 13:50:00,9.97,9.97,9.94,9.97,253600.0,7.546,7.546,7.5233,7.546,253600.0
2009-10-01 14:00:00,9.97,10.01,9.97,10.01,783600.0,7.546,7.5763,7.546,7.5763,783600.0
2009-10-01 14:10:00,10.0,10.03,10.0,10.02,362600.0,7.5687,7.5914,7.5687,7.5839,362600.0
2009-10-01 14:20:00,10.02,10.06,10.01,10.05,381000.0,7.5839,7.6142,7.5763,7.6066,381000.0
2009-10-01 14:30:00,10.05,10.06,10.02,10.06,614600.0,7.6066,7.6142,7.5839,7.6142,614600.0
2009-10-01 14:40:00,10.05,10.06,10.03,10.04,527000.0,7.6066,7.6142,7.5914,7.599,527000.0
2009-10-01 14:50:00,10.05,10.06,10.02,10.02,464800.0,7.6066,7.6142,7.5839,7.5839,464800.0
2009-10-01 15:00:00,10.02,10.02,9.99,10.0,378200.0,7.5839,7.5839,7.5612,7.5687,378200.0
2009-10-01 15:10:00,10.0,10.04,10.0,10.04,401200.0,7.5687,7.599,7.5687,7.599,401200.0
2009-10-01 15:20:00,10.04,10.05,10.0,10.02,509600.0,7.599,7.6066,7.5687,7.5839,509600.0
2009-10-01 15:30:00,10.02,10.03,10.0,10.02,719600.0,7.5839,7.5914,7.5687,7.5839,719600.0
2009-10-01 15:40:00,10.02,10.04,10.0,10.03,706800.0,7.5839,7.599,7.5687,7.5914,706800.0
2009-10-01 15:50:00,10.04,10.04,9.98,9.99,2046800.0,7.599,7.599,7.5536,7.5612,2046800.0
2009-10-02 09:30:00,9.87,9.94,9.82,9.83,922600.0,7.4703,7.5233,7.4325,7.4401,922600.0
2009-10-02 09:40:00,9.83,9.88,9.8,9.86,755400.0,7.4401,7.4779,7.4174,7.4628,755400.0
2009-10-02 09:50:00,9.87,9.9,9.85,9.88,535000.0,7.4703,7.4931,7.4552,7.4779,535000.0
2009-10-02 10:00:00,9.88,9.92,9.86,9.9,560600.0,7.4779,7.5082,7.4628,7.4931,560600.0
2009-10-02 10:10:00,9.9,9.97,9.9,9.93,938600.0,7.4931,7.546,7.4931,7.5158,938600.0
2009-10-02 10:20:00,9.94,9.99,9.94,9.99,385600.0,7.5233,7.5612,7.5233,7.5612,385600.0
2009-10-02 10:30:00,9.99,10.04,9.97,10.03,524000.0,7.5612,7.599,7.546,7.5914,524000.0
2009-10-02 10:40:00,10.02,10.03,9.97,9.97,545000.0,7.5839,7.5914,7.546,7.546,545000.0
2009-10-02 10:50:00,9.97,9.99,9.96,9.97,559200.0,7.546,7.5612,7.5385,7.546,559200.0
2009-10-02 11:00:00,9.97,9.99,9.95,9.95,263200.0,7.546,7.5612,7.5309,7.5309,263200.0
2009-10-02 11:10:00,9.95,9.97,9.94,9.95,266200.0,7.5309,7.546,7.5233,7.5309,266200.0
2009-10-02 11:20:00,9.95,9.98,9.94,9.97,244400.0,7.5309,7.5536,7.5233,7.546,244400.0
2009-10-02 11:30:00,9.97,10.02,9.95,9.96,531400.0,7.546,7.5839,7.5309,7.5385,531400.0
2009-10-02 11:40:00,9.95,9.96,9.92,9.95,467200.0,7.5309,7.5385,7.5082,7.5309,467200.0
2009-10-02 11:50:00,9.95,9.96,9.93,9.93,138800.0,7.5309,7.5385,7.5158,7.5158,138800.0
2009-10-02 12:00:00,9.94,9.96,9.93,9.94,163800.0,7.5233,7.5385,7.5158,7.5233,163800.0
2009-10-02 12:10:00,9.94,9.96,9.93,9.96,228400.0,7.5233,7.5385,7.5158,7.5385,228400.0
2009-10-02 12:20:00,9.96,9.99,9.94,9.99,204000.0,7.5385,7.5612,7.5233,7.5612,204000.0
2009-10-02 12:30:00,9.99,10.01,9.99,9.99,183800.0,7.5612,7.5763,7.5612,7.5612,183800.0
2009-10-02 12:40:00,9.99,10.01,9.96,9.99,383200.0,7.5612,7.5763,7.5385,7.5612,383200.0
2009-10-02 12:50:00,9.99,10.02,9.98,10.02,273800.0,7.5612,7.5839,7.5536,7.5839,273800.0
2009-10-02 13:00:00,10.01,10.03,10.0,10.0,246600.0,7.5763,7.5914,7.5687,7.5687,246600.0
2009-10-02 13:10:00,10.0,10.03,10.0,10.02,186200.0,7.5687,7.5914,7.5687,7.5839,186200.0
2009-10-02 13:20:00,10.02,10.04,10.02,10.02,200800.0,7.5839,7.599,7.5839,7.5839,200800.0
2009-10-02 13:30:00,10.03,10.04,10.0,10.0,248200.0,7.5914,7.599,7.5687,7.5687,248200.0
2009-10-02 13:40:00,10.01,10.03,9.99,10.02,234400.0,7.5763,7.5914,7.5612,7.5839,234400.0
2009-10-02 13:50:00,10.02,10.03,10.01,10.03,280000.0,7.5839,7.5914,7.5763,7.5914,280000.0
2009-10-02 14:00:00,10.03,10.03,9.99,9.99,379400.0,7.5914,7.5914,7.5612,7.5612,379400.0
2009-10-02 14:10:00,10.0,10.01,9.99,10.0,185200.0,7.5687,7.5763,7.5612,7.5687,185200.0
2009-10-02 14:20:00,10.0,10.0,9.99,9.99,146600.0,7.5687,7.5687,7.5612,7.5612,146600.0
2009-10-02 14:30:00,9.99,10.0,9.98,9.99,136400.0,7.5612,7.5687,7.5536,7.5612,136400.0
2009-10-02 14:40:00,9.99,9.99,9.96,9.97,274000.0,7.5612,7.5612,7.5385,7.546,274000.0
2009-10-02 14:50:00,9.97,9.99,9.95,9.96,353800.0,7.546,7.5612,7.5309,7.5385,353800.0
2009-10-02 15:00:00,9.96,9.97,9.93,9.93,773200.0,7.5385,7.546,7.5158,7.5158,773200.0
2009-10-02 15:10:00,9.94,9.95,9.9,9.9,552000.0,7.5233,7.5309,7.4931,7.4931,552000.0
2009-10-02 15:20:00,9.91,9.92,9.9,9.92,193200.0,7.5006,7.5082,7.4931,7.5082,193200.0
2009-10-02 15:30:00,9.92,9.95,9.9,9.91,641200.0,7.5082,7.5309,7.4931,7.5006,641200.0
2009-10-02 15:40:00,9.9,9.93,9.9,9.9,497800.0,7.4931,7.5158,7.4931,7.4931,497800.0
2009-10-02 15:50:00,9.9,9.91,9.86,9.87,1542000.0,7.4931,7.5006,7.4628,7.4703,1542000.0
2009-10-05 09:30:00,9.9,9.95,9.8,9.9,634200.0,7.4931,7.5309,7.4174,7.4931,634200.0
2009-10-05 09:40:00,9.9,10.02,9.9,9.99,504000.0,7.4931,7.5839,7.4931,7.5612,504000.0
2009-10-05 09:50:00,9.99,10.04,9.98,9.99,356200.0,7.5612,7.599,7.5536,7.5612,356200.0
2009-10-05 10:00:00,9.99,10.04,9.93,9.96,473400.0,7.5612,7.599,7.5158,7.5385,473400.0
2009-10-05 10:10:00,9.95,9.99,9.94,9.99,210800.0,7.5309,7.5612,7.5233,7.5612,210800.0
2009-10-05 10:20:00,9.99,9.99,9.97,9.99,254200.0,7.5612,7.5612,7.546,7.5612,254200.0
2009-10-05 10:30:00,9.99,10.04,9.99,10.04,222400.0,7.5612,7.599,7.5612,7.599,222400.0
2009-10-05 10:40:00,10.04,10.07,10.04,10.06,466800.0,7.599,7.6217,7.599,7.6142,466800.0
2009-10-05 10:50:00,10.06,10.07,10.04,10.06,797400.0,7.6142,7.6217,7.599,7.6142,797400.0
2009-10-05 11:00:00,10.06,10.06,10.02,10.02,526000.0,7.6142,7.6142,7.5839,7.5839,526000.0
2009-10-05 11:10:00,10.02,10.03,10.01,10.02,227000.0,7.5839,7.5914,7.5763,7.5839,227000.0
2009-10-05 11:20:00,10.03,10.03,10.0,10.01,324600.0,7.5914,7.5914,7.5687,7.5763,324600.0
2009-10-05 11:30:00,10.01,10.03,9.97,9.99,298400.0,7.5763,7.5914,7.546,7.5612,298400.0
2009-10-05 11:40:00,9.99,10.02,9.99,10.02,144800.0,7.5612,7.5839,7.5612,7.5839,144800.0
2009-10-05 11:50:00,10.02,10.05,10.02,10.04,224200.0,7.5839,7.6066,7.5839,7.599,224200.0
2009-10-05 12:00:00,10.04,10.05,10.03,10.03,111000.0,7.599,7.6066,7.5914,7.5914,111000.0
2009-10-05 12:10:00,10.03,10.05,10.02,10.05,126800.0,7.5914,7.6066,7.5839,7.6066,126800.0
2009-10-05 12:20:00,10.05,10.06,10.03,10.04,241400.0,7.6066,7.6142,7.5914,7.599,241400.0
2009-10-05 12:30:00,10.04,10.06,10.04,10.06,270000.0,7.599,7.6142,7.599,7.6142,270000.0
2009-10-05 12:40:00,10.06,10.06,10.05,10.06,254200.0,7.6142,7.6142,7.6066,7.6142,254200.0
2009-10-05 12:50:00,10.06,10.06,10.05,10.06,198800.0,7.6142,7.6142,7.6066,7.6142,198800.0
2009-10-05 13:00:00,10.06,10.06,10.05,10.06,136600.0,7.6142,7.6142,7.6066,7.6142,136600.0
2009-10-05 13:10:00,10.06,10.06,10.06,10.06,78400.0,7.6142,7.6142,7.6142,7.6142,78400.0
2009-10-05 13:20:00,10.06,10.06,10.06,10.06,93200.0,7.6142,7.6142,7.6142,7.6142,93200.0
2009-10-05 13:30:00,10.06,10.06,10.06,10.06,148800.0,7.6142,7.6142,7.6142,7.6142,148800.0
2009-10-05 13:40:00,10.06,10.06,10.06,10.06,160400.0,7.6142,7.6142,7.6142,7.6142,160400.0
2009-10-05 13:50:00,10.06,10.06,10.05,10.05,284000.0,7.6142,7.6142,7.6066,7.6066,284000.0
2009-10-05 14:00:00,10.05,10.05,10.02,10.02,362000.0,7.6066,7.6066,7.5839,7.5839,362000.0
2009-10-05 14:10:00,10.02,10.03,10.01,10.02,379200.0,7.5839,7.5914,7.5763,7.5839,379200.0
2009-10-05 14:20:00,10.01,10.01,9.99,9.99,567800.0,7.5763,7.5763,7.5612,7.5612,567800.0
2009-10-05 14:30:00,10.0,10.02,9.99,10.01,554600.0,7.5687,7.5839,7.5612,7.5763,554600.0
2009-10-05 14:40:00,10.01,10.02,9.99,10.02,613200.0,7.5763,7.5839,7.5612,7.5839,613200.0
2009-10-05 14:50:00,10.02,10.04,10.02,10.02,379800.0,7.5839,7.599,7.5839,7.5839,379800.0
2009-10-05 15:00:00,10.02,10.03,10.01,10.03,772600.0,7.5839,7.5914,7.5763,7.5914,772600.0
2009-10-05 15:10:00,10.03,10.04,10.03,10.04,199400.0,7.5914,7.599,7.5914,7.599,199400.0
2009-10-05 15:20:00,10.04,10.05,10.03,10.04,372200.0,7.599,7.6066,7.5914,7.599,372200.0
2009-10-05 15:30:00,10.04,10.06,10.03,10.06,433600.0,7.599,7.6142,7.5914,7.6142,433600.0
2009-10-05 15:40:00,10.05,10.06,10.05,10.06,393000.0,7.6066,7.6142,7.6066,7.6142,393000.0
2009-10-05 15:50:00,10.06,10.06,10.03,10.03,1173000.0,7.6142,7.6142,7.5914,7.5914,1173000.0
2009-10-06 09:30:00,10.01,10.08,9.97,10.06,1141000.0,7.5763,7.6293,7.546,7.6142,1141000.0
2009-10-06 09:40:00,10.06,10.15,10.06,10.13,445800.0,7.6142,7.6823,7.6142,7.6671,445800.0
2009-10-06 09:50:00,10.13,10.21,10.12,10.2,560400.0,7.6671,7.7277,7.6596,7.7201,560400.0
2009-10-06 10:00:00,10.21,10.25,10.2,10.24,600600.0,7.7277,7.758,7.7201,7.7504,600600.0
2009-10-06 10:10:00,10.24,10.29,10.21,10.29,748800.0,7.7504,7.7882,7.7277,7.7882,748800.0
2009-10-06 10:20:00,10.29,10.29,10.26,10.28,987200.0,7.7882,7.7882,7.7655,7.7807,987200.0
2009-10-06 10:30:00,10.29,10.29,10.24,10.26,403400.0,7.7882,7.7882,7.7504,7.7655,403400.0
2009-10-06 10:40:00,10.26,10.3,10.26,10.28,436200.0,7.7655,7.7958,7.7655,7.7807,436200.0
2009-10-06 10:50:00,10.28,10.31,10.27,10.3,329600.0,7.7807,7.8034,7.7731,7.7958,329600.0
2009-10-06 11:00:00,10.31,10.37,10.3,10.36,1231600.0,7.8034,7.8488,7.7958,7.8412,1231600.0
2009-10-06 11:10:00,10.36,10.37,10.34,10.34,527200.0,7.8412,7.8488,7.8261,7.8261,527200.0
2009-10-06 11:20:00,10.34,10.35,10.32,10.34,524400.0,7.8261,7.8336,7.8109,7.8261,524400.0
2009-10-06 11:30:00,10.34,10.35,10.33,10.33,290800.0,7.8261,7.8336,7.8185,7.8185,290800.0
2009-10-06 11:40:00,10.34,10.34,10.32,10.32,292400.0,7.8261,7.8261,7.8109,7.8109,292400.0
2009-10-06 11:50:00,10.32,10.34,10.31,10.33,395600.0,7.8109,7.8261,7.8034,7.8185,395600.0
2009-10-06 12:00:00,10.34,10.34,10.32,10.34,161600.0,7.8261,7.8261,7.8109,7.8261,161600.0
2009-10-06 12:10:00,10.34,10.34,10.31,10.32,183800.0,7.8261,7.8261,7.8034,7.8109,183800.0
2009-10-06 12:20:00,10.32,10.34,10.31,10.33,262800.0,7.8109,7.8261,7.8034,7.8185,262800.0
2009-10-06 12:30:00,10.34,10.35,10.33,10.35,257000.0,7.8261,7.8336,7.8185,7.8336,257000.0
2009-10-06 12:40:00,10.35,10.36,10.31,10.31,464600.0,7.8336,7.8412,7.8034,7.8034,464600.0
2009-10-06 12:50:00,10.31,10.31,10.28,10.29,272000.0,7.8034,7.8034,7.7807,7.7882,272000.0
2009-10-06 13:00:00,10.28,10.29,10.25,10.27,352600.0,7.7807,7.7882,7.758,7.7731,352600.0
2009-10-06 13:10:00,10.27,10.29,10.25,10.28,257200.0,7.7731,7.7882,7.758,7.7807,257200.0
2009-10-06 13:20:00,10.28,10.3,10.28,10.29,154400.0,7.7807,7.7958,7.7807,7.7882,154400.0
2009-10-06 13:30:00,10.29,10.31,10.28,10.31,499600.0,7.7882,7.8034,7.7807,7.8034,499600.0
2009-10-06 13:40:00,10.31,10.31,10.25,10.26,296200.0,7.8034,7.8034,7.758,7.7655,296200.0
2009-10-06 13:50:00,10.26,10.27,10.24,10.25,489400.0,7.7655,7.7731,7.7504,7.758,489400.0
2009-10-06 14:00:00,10.25,10.26,10.21,10.21,473400.0,7.758,7.7655,7.7277,7.7277,473400.0
2009-10-06 14:10:00,10.21,10.22,10.19,10.19,475200.0,7.7277,7.7353,7.7125,7.7125,475200.0
2009-10-06 14:20:00,10.19,10.19,10.13,10.16,960200.0,7.7125,7.7125,7.6671,7.6898,960200.0
2009-10-06 14:30:00,10.17,10.2,10.15,10.2,421800.0,7.6974,7.7201,7.6823,7.7201,421800.0
2009-10-06 14:40:00,10.2,10.2,10.18,10.19,382400.0,7.7201,7.7201,7.705,7.7125,382400.0
2009-10-06 14:50:00,10.2,10.22,10.18,10.22,632000.0,7.7201,7.7353,7.705,7.7353,632000.0
2009-10-06 15:00:00,10.21,10.26,10.21,10.25,385200.0,7.7277,7.7655,7.7277,7.758,385200.0
2009-10-06 15:10:00,10.26,10.28,10.25,10.25,511600.0,7.7655,7.7807,7.758,7.758,511600.0
2009-10-06 15:20:00,10.25,10.27,10.24,10.26,418400.0,7.758,7.7731,7.7504,7.7655,418400.0
2009-10-06 15:30:00,10.26,10.29,10.25,10.29,550800.0,7.7655,7.7882,7.758,7.7882,550800.0
2009-10-06 15:40:00,10.28,10.29,10.2,10.24,813000.0,7.7807,7.7882,7.7201,7.7504,813000.0
2009-10-06 15:50:00,10.24,10.26,10.24,10.26,1253000.0,7.7504,7.7655,7.7504,7.7655,1253000.0
2009-10-07 09:30:00,10.21,10.3,10.17,10.26,705800.0,7.7277,7.7958,7.6974,7.7655,705800.0
2009-10-07 09:40:00,10.27,10.27,10.12,10.13,846200.0,7.7731,7.7731,7.6596,7.6671,846200.0
2009-10-07 09:50:00,10.13,10.17,10.09,10.16,789200.0,7.6671,7.6974,7.6369,7.6898,789200.0
2009-10-07 10:00:00,10.17,10.21,10.15,10.2,352000.0,7.6974,7.7277,7.6823,7.7201,352000.0
2009-10-07 10:10:00,10.2,10.27,10.2,10.25,459200.0,7.7201,7.7731,7.7201,7.758,459200.0
2009-10-07 10:20:00,10.25,10.27,10.24,10.26,393000.0,7.758,7.7731,7.7504,7.7655,393000.0
2009-10-07 10:30:00,10.26,10.27,10.22,10.22,502000.0,7.7655,7.7731,7.7353,7.7353,502000.0
2009-10-07 10:40:00,10.22,10.22,10.19,10.19,293200.0,7.7353,7.7353,7.7125,7.7125,293200.0
2009-10-07 10:50:00,10.19,10.21,10.18,10.2,199600.0,7.7125,7.7277,7.705,7.7201,199600.0
2009-10-07 11:00:00,10.2,10.24,10.2,10.22,172400.0,7.7201,7.7504,7.7201,7.7353,172400.0
2009-10-07 11:10:00,10.22,10.22,10.18,10.19,217600.0,7.7353,7.7353,7.705,7.7125,217600.0
2009-10-07 11:20:00,10.19,10.21,10.18,10.19,135800.0,7.7125,7.7277,7.705,7.7125,135800.0
2009-10-07 11:30:00,10.18,10.19,10.17,10.18,179400.0,7.705,7.7125,7.6974,7.705,179400.0
2009-10-07 11:40:00,10.18,10.22,10.18,10.22,505800.0,7.705,7.7353,7.705,7.7353,505800.0
2009-10-07 11:50:00,10.22,10.24,10.18,10.2,349800.0,7.7353,7.7504,7.705,7.7201,349800.0
2009-10-07 12:00:00,10.19,10.21,10.18,10.21,722400.0,7.7125,7.7277,7.705,7.7277,722400.0
2009-10-07 12:10:00,10.21,10.22,10.2,10.2,295200.0,7.7277,7.7353,7.7201,7.7201,295200.0
2009-10-07 12:20:00,10.2,10.21,10.19,10.21,214000.0,7.7201,7.7277,7.7125,7.7277,214000.0
2009-10-07 12:30:00,10.21,10.21,10.17,10.17,327000.0,7.7277,7.7277,7.6974,7.6974,327000.0
2009-10-07 12:40:00,10.18,10.18,10.17,10.17,110200.0,7.705,7.705,7.6974,7.6974,110200.0
2009-10-07 12:50:00,10.17,10.19,10.17,10.18,147400.0,7.6974,7.7125,7.6974,7.705,147400.0
2009-10-07 13:00:00,10.18,10.19,10.16,10.16,185600.0,7.705,7.7125,7.6898,7.6898,185600.0
2009-10-07 13:10:00,10.17,10.18,10.15,10.17,156200.0,7.6974,7.705,7.6823,7.6974,156200.0
2009-10-07 13:20:00,10.17,10.18,10.16,10.18,159600.0,7.6974,7.705,7.6898,7.705,159600.0
2009-10-07 13:30:00,10.18,10.18,10.15,10.18,213400.0,7.705,7.705,7.6823,7.705,213400.0
2009-10-07 13:40:00,10.18,10.18,10.15,10.15,335600.0,7.705,7.705,7.6823,7.6823,335600.0
2009-10-07 13:50:00,10.16,10.17,10.15,10.15,186600.0,7.6898,7.6974,7.6823,7.6823,186600.0
2009-10-07 14:00:00,10.16,10.16,10.13,10.13,229400.0,7.6898,7.6898,7.6671,7.6671,229400.0
2009-10-07 14:10:00,10.14,10.15,10.13,10.15,214400.0,7.6747,7.6823,7.6671,7.6823,214400.0
2009-10-07 14:20:00,10.14,10.15,10.12,10.13,242800.0,7.6747,7.6823,7.6596,7.6671,242800.0
2009-10-07 14:30:00,10.13,10.13,10.12,10.13,208400.0,7.6671,7.6671,7.6596,7.6671,208400.0
2009-10-07 14:40:00,10.13,10.15,10.12,10.15,234800.0,7.6671,7.6823,7.6596,7.6823,234800.0
2009-10-07 14:50:00,10.15,10.16,10.14,10.15,200600.0,7.6823,7.6898,7.6747,7.6823,200600.0
2009-10-07 15:00:00,10.15,10.17,10.13,10.17,265000.0,7.6823,7.6974,7.6671,7.6974,265000.0
2009-10-07 15:10:00,10.17,10.18,10.15,10.16,447600.0,7.6974,7.705,7.6823,7.6898,447600.0
2009-10-07 15:20:00,10.15,10.18,10.14,10.17,466200.0,7.6823,7.705,7.6747,7.6974,466200.0
2009-10-07 15:30:00,10.17,10.2,10.17,10.19,340200.0,7.6974,7.7201,7.6974,7.7125,340200.0
2009-10-07 15:40:00,10.2,10.2,10.18,10.19,344000.0,7.7201,7.7201,7.705,7.7125,344000.0
2009-10-07 15:50:00,10.19,10.2,10.17,10.2,850600.0,7.7125,7.7201,7.6974,7.7201,850600.0
2009-10-08 09:30:00,10.23,10.38,10.19,10.37,836800.0,7.7428,7.8564,7.7125,7.8488,836800.0
2009-10-08 09:40:00,10.37,10.4,10.34,10.36,1022400.0,7.8488,7.8715,7.8261,7.8412,1022400.0
2009-10-08 09:50:00,10.35,10.36,10.3,10.34,688000.0,7.8336,7.8412,7.7958,7.8261,688000.0
2009-10-08 10:00:00,10.34,10.34,10.27,10.29,547800.0,7.8261,7.8261,7.7731,7.7882,547800.0
2009-10-08 10:10:00,10.3,10.33,10.29,10.31,297400.0,7.7958,7.8185,7.7882,7.8034,297400.0
2009-10-08 10:20:00,10.31,10.31,10.28,10.31,514600.0,7.8034,7.8034,7.7807,7.8034,514600.0
2009-10-08 10:30:00,10.31,10.33,10.3,10.32,347400.0,7.8034,7.8185,7.7958,7.8109,347400.0
2009-10-08 10:40:00,10.32,10.33,10.3,10.3,336800.0,7.8109,7.8185,7.7958,7.7958,336800.0
2009-10-08 10:50:00,10.31,10.34,10.3,10.34,197600.0,7.8034,7.8261,7.7958,7.8261,197600.0
2009-10-08 11:00:00,10.34,10.36,10.33,10.36,222600.0,7.8261,7.8412,7.8185,7.8412,222600.0
2009-10-08 11:10:00,10.35,10.38,10.35,10.38,329600.0,7.8336,7.8564,7.8336,7.8564,329600.0
2009-10-08 11:20:00,10.38,10.44,10.37,10.43,450600.0,7.8564,7.9018,7.8488,7.8942,450600.0
2009-10-08 11:30:00,10.44,10.48,10.43,10.47,512000.0,7.9018,7.932,7.8942,7.9245,512000.0
2009-10-08 11:40:00,10.48,10.49,10.45,10.45,429800.0,7.932,7.9396,7.9093,7.9093,429800.0
2009-10-08 11:50:00,10.46,10.47,10.45,10.47,219000.0,7.9169,7.9245,7.9093,7.9245,219000.0
2009-10-08 12:00:00,10.47,10.47,10.43,10.43,167000.0,7.9245,7.9245,7.8942,7.8942,167000.0
2009-10-08 12:10:00,10.43,10.44,10.42,10.42,315600.0,7.8942,7.9018,7.8866,7.8866,315600.0
2009-10-08 12:20:00,10.42,10.44,10.42,10.42,538600.0,7.8866,7.9018,7.8866,7.8866,538600.0
2009-10-08 12:30:00,10.42,10.42,10.38,10.38,398600.0,7.8866,7.8866,7.8564,7.8564,398600.0
2009-10-08 12:40:00,10.38,10.4,10.38,10.38,742600.0,7.8564,7.8715,7.8564,7.8564,742600.0
2009-10-08 12:50:00,10.38,10.38,10.37,10.38,281400.0,7.8564,7.8564,7.8488,7.8564,281400.0
2009-10-08 13:00:00,10.38,10.38,10.33,10.34,431200.0,7.8564,7.8564,7.8185,7.8261,431200.0
2009-10-08 13:10:00,10.34,10.34,10.31,10.33,925800.0,7.8261,7.8261,7.8034,7.8185,925800.0
2009-10-08 13:20:00,10.33,10.34,10.32,10.33,349400.0,7.8185,7.8261,7.8109,7.8185,349400.0
2009-10-08 13:30:00,10.33,10.33,10.29,10.29,371000.0,7.8185,7.8185,7.7882,7.7882,371000.0
2009-10-08 13:40:00,10.29,10.31,10.28,10.29,489800.0,7.7882,7.8034,7.7807,7.7882,489800.0
2009-10-08 13:50:00,10.29,10.3,10.28,10.3,451000.0,7.7882,7.7958,7.7807,7.7958,451000.0
2009-10-08 14:00:00,10.3,10.31,10.29,10.29,508800.0,7.7958,7.8034,7.7882,7.7882,508800.0
2009-10-08 14:10:00,10.29,10.3,10.27,10.28,353000.0,7.7882,7.7958,7.7731,7.7807,353000.0
2009-10-08 14:20:00,10.27,10.29,10.25,10.27,388200.0,7.7731,7.7882,7.758,7.7731,388200.0
2009-10-08 14:30:00,10.27,10.29,10.27,10.29,191800.0,7.7731,7.7882,7.7731,7.7882,191800.0
2009-10-08 14:40:00,10.28,10.29,10.27,10.29,382800.0,7.7807,7.7882,7.7731,7.7882,382800.0
2009-10-08 14:50:00,10.29,10.29,10.27,10.27,248800.0,7.7882,7.7882,7.7731,7.7731,248800.0
2009-10-08 15:00:00,10.27,10.3,10.27,10.3,338000.0,7.7731,7.7958,7.7731,7.7958,338000.0
2009-10-08 15:10:00,10.3,10.3,10.26,10.27,494200.0,7.7958,7.7958,7.7655,7.7731,494200.0
2009-10-08 15:20:00,10.27,10.28,10.24,10.24,604400.0,7.7731,7.7807,7.7504,7.7504,604400.0
2009-10-08 15:30:00,10.24,10.27,10.21,10.24,1569200.0,7.7504,7.7731,7.7277,7.7504,1569200.0
2009-10-08 15:40:00,10.24,10.26,10.24,10.24,500200.0,7.7504,7.7655,7.7504,7.7504,500200.0
2009-10-08 15:50:00,10.24,10.25,10.22,10.24,1655600.0,7.7504,7.758,7.7353,7.7504,1655600.0
2009-10-09 09:30:00,10.19,10.22,10.05,10.07,593400.0,7.7125,7.7353,7.6066,7.6217,593400.0
2009-10-09 09:40:00,10.06,10.16,10.06,10.15,751800.0,7.6142,7.6898,7.6142,7.6823,751800.0
2009-10-09 09:50:00,10.14,10.25,10.14,10.24,507400.0,7.6747,7.758,7.6747,7.7504,507400.0
2009-10-09 10:00:00,10.24,10.25,10.24,10.25,425400.0,7.7504,7.758,7.7504,7.758,425400.0
2009-10-09 10:10:00,10.25,10.29,10.24,10.27,397400.0,7.758,7.7882,7.7504,7.7731,397400.0
2009-10-09 10:20:00,10.27,10.3,10.27,10.29,262400.0,7.7731,7.7958,7.7731,7.7882,262400.0
2009-10-09 10:30:00,10.28,10.31,10.28,10.28,436000.0,7.7807,7.8034,7.7807,7.7807,436000.0
2009-10-09 10:40:00,10.29,10.29,10.25,10.26,272600.0,7.7882,7.7882,7.758,7.7655,272600.0
2009-10-09 10:50:00,10.26,10.29,10.24,10.28,585000.0,7.7655,7.7882,7.7504,7.7807,585000.0
2009-10-09 11:00:00,10.28,10.28,10.24,10.25,287200.0,7.7807,7.7807,7.7504,7.758,287200.0
2009-10-09 11:10:00,10.25,10.25,10.21,10.22,350800.0,7.758,7.758,7.7277,7.7353,350800.0
2009-10-09 11:20:00,10.22,10.22,10.19,10.19,383000.0,7.7353,7.7353,7.7125,7.7125,383000.0
2009-10-09 11:30:00,10.19,10.19,10.17,10.17,378600.0,7.7125,7.7125,7.6974,7.6974,378600.0
2009-10-09 11:40:00,10.17,10.17,10.12,10.13,285400.0,7.6974,7.6974,7.6596,7.6671,285400.0
2009-10-09 11:50:00,10.13,10.13,10.09,10.1,655200.0,7.6671,7.6671,7.6369,7.6444,655200.0
2009-10-09 12:00:00,10.1,10.1,10.08,10.09,543800.0,7.6444,7.6444,7.6293,7.6369,543800.0
2009-10-09 12:10:00,10.09,10.12,10.09,10.11,448000.0,7.6369,7.6596,7.6369,7.652,448000.0
2009-10-09 12:20:00,10.11,10.11,10.1,10.1,316000.0,7.652,7.652,7.6444,7.6444,316000.0
2009-10-09 12:30:00,10.1,10.12,10.09,10.09,281200.0,7.6444,7.6596,7.6369,7.6369,281200.0
2009-10-09 12:40:00,10.09,10.12,10.09,10.12,153400.0,7.6369,7.6596,7.6369,7.6596,153400.0
2009-10-09 12:50:00,10.12,10.15,10.12,10.15,228600.0,7.6596,7.6823,7.6596,7.6823,228600.0
2009-10-09 13:00:00,10.15,10.16,10.15,10.15,163800.0,7.6823,7.6898,7.6823,7.6823,163800.0
2009-10-09 13:10:00,10.15,10.17,10.15,10.17,177200.0,7.6823,7.6974,7.6823,7.6974,177200.0
2009-10-09 13:20:00,10.17,10.19,10.17,10.17,270800.0,7.6974,7.7125,7.6974,7.6974,270800.0
2009-10-09 13:30:00,10.17,10.17,10.15,10.15,147800.0,7.6974,7.6974,7.6823,7.6823,147800.0
2009-10-09 13:40:00,10.15,10.15,10.13,10.14,166800.0,7.6823,7.6823,7.6671,7.6747,166800.0
2009-10-09 13:50:00,10.15,10.15,10.14,10.15,113200.0,7.6823,7.6823,7.6747,7.6823,113200.0
2009-10-09 14:00:00,10.15,10.15,10.13,10.13,138800.0,7.6823,7.6823,7.6671,7.6671,138800.0
2009-10-09 14:10:00,10.13,10.13,10.11,10.13,302000.0,7.6671,7.6671,7.652,7.6671,302000.0
2009-10-09 14:20:00,10.13,10.14,10.12,10.12,234800.0,7.6671,7.6747,7.6596,7.6596,234800.0
2009-10-09 14:30:00,10.13,10.13,10.11,10.11,279600.0,7.6671,7.6671,7.652,7.652,279600.0
2009-10-09 14:40:00,10.12,10.12,10.09,10.1,414400.0,7.6596,7.6596,7.6369,7.6444,414400.0
2009-10-09 14:50:00,10.1,10.1,10.09,10.1,195200.0,7.6444,7.6444,7.6369,7.6444,195200.0
2009-10-09 15:00:00,10.1,10.15,10.1,10.14,469400.0,7.6444,7.6823,7.6444,7.6747,469400.0
2009-10-09 15:10:00,10.15,10.15,10.11,10.12,629800.0,7.6823,7.6823,7.652,7.6596,629800.0
2009-10-09 15:20:00,10.12,10.13,10.1,10.1,802000.0,7.6596,7.6671,7.6444,7.6444,802000.0
2009-10-09 15:30:00,10.1,10.11,10.09,10.1,804800.0,7.6444,7.652,7.6369,7.6444,804800.0
2009-10-09 15:40:00,10.1,10.1,10.07,10.08,973600.0,7.6444,7.6444,7.6217,7.6293,973600.0
2009-10-09 15:50:00,10.08,10.12,10.08,10.12,1633000.0,7.6293,7.6596,7.6293,7.6596,1633000.0
2009-10-12 09:30:00,10.08,10.16,10.04,10.1,710400.0,7.6293,7.6898,7.599,7.6444,710400.0
2009-10-12 09:40:00,10.1,10.14,10.09,10.12,386000.0,7.6444,7.6747,7.6369,7.6596,386000.0
2009-10-12 09:50:00,10.12,10.13,10.1,10.1,721400.0,7.6596,7.6671,7.6444,7.6444,721400.0
2009-10-12 10:00:00,10.1,10.11,10.08,10.11,1067400.0,7.6444,7.652,7.6293,7.652,1067400.0
2009-10-12 10:10:00,10.1,10.13,10.1,10.13,866600.0,7.6444,7.6671,7.6444,7.6671,866600.0
2009-10-12 10:20:00,10.13,10.15,10.12,10.15,659000.0,7.6671,7.6823,7.6596,7.6823,659000.0
2009-10-12 10:30:00,10.15,10.17,10.13,10.15,552800.0,7.6823,7.6974,7.6671,7.6823,552800.0
2009-10-12 10:40:00,10.15,10.19,10.15,10.19,322600.0,7.6823,7.7125,7.6823,7.7125,322600.0
2009-10-12 10:50:00,10.19,10.24,10.18,10.22,455800.0,7.7125,7.7504,7.705,7.7353,455800.0
2009-10-12 11:00:00,10.22,10.24,10.2,10.22,672400.0,7.7353,7.7504,7.7201,7.7353,672400.0
2009-10-12 11:10:00,10.23,10.27,10.22,10.27,492600.0,7.7428,7.7731,7.7353,7.7731,492600.0
2009-10-12 11:20:00,10.27,10.27,10.24,10.26,365800.0,7.7731,7.7731,7.7504,7.7655,365800.0
2009-10-12 11:30:00,10.26,10.26,10.21,10.22,381000.0,7.7655,7.7655,7.7277,7.7353,381000.0
2009-10-12 11:40:00,10.22,10.22,10.2,10.2,334400.0,7.7353,7.7353,7.7201,7.7201,334400.0
2009-10-12 11:50:00,10.2,10.22,10.19,10.21,400200.0,7.7201,7.7353,7.7125,7.7277,400200.0
2009-10-12 12:00:00,10.22,10.24,10.21,10.24,138000.0,7.7353,7.7504,7.7277,7.7504,138000.0
2009-10-12 12:10:00,10.24,10.25,10.22,10.24,271800.0,7.7504,7.758,7.7353,7.7504,271800.0
2009-10-12 12:20:00,10.24,10.24,10.22,10.22,140000.0,7.7504,7.7504,7.7353,7.7353,140000.0
2009-10-12 12:30:00,10.22,10.24,10.22,10.24,156400.0,7.7353,7.7504,7.7353,7.7504,156400.0
2009-10-12 12:40:00,10.24,10.24,10.22,10.22,100800.0,7.7504,7.7504,7.7353,7.7353,100800.0
2009-10-12 12:50:00,10.22,10.22,10.22,10.22,50600.0,7.7353,7.7353,7.7353,7.7353,50600.0
2009-10-12 13:00:00,10.22,10.24,10.22,10.24,486400.0,7.7353,7.7504,7.7353,7.7504,486400.0
2009-10-12 13:10:00,10.24,10.24,10.24,10.24,336200.0,7.7504,7.7504,7.7504,7.7504,336200.0
2009-10-12 13:20:00,10.24,10.24,10.24,10.24,362800.0,7.7504,7.7504,7.7504,7.7504,362800.0
2009-10-12 13:30:00,10.24,10.24,10.22,10.22,364600.0,7.7504,7.7504,7.7353,7.7353,364600.0
2009-10-12 13:40:00,10.22,10.23,10.22,10.22,317400.0,7.7353,7.7428,7.7353,7.7353,317400.0
2009-10-12 13:50:00,10.22,10.26,10.22,10.26,849200.0,7.7353,7.7655,7.7353,7.7655,849200.0
2009-10-12 14:00:00,10.25,10.26,10.22,10.22,339000.0,7.758,7.7655,7.7353,7.7353,339000.0
2009-10-12 14:10:00,10.22,10.22,10.17,10.18,241000.0,7.7353,7.7353,7.6974,7.705,241000.0
2009-10-12 14:20:00,10.18,10.19,10.14,10.15,581200.0,7.705,7.7125,7.6747,7.6823,581200.0
2009-10-12 14:30:00,10.15,10.16,10.13,10.14,802000.0,7.6823,7.6898,7.6671,7.6747,802000.0
2009-10-12 14:40:00,10.13,10.15,10.13,10.15,565200.0,7.6671,7.6823,7.6671,7.6823,565200.0
2009-10-12 14:50:00,10.15,10.15,10.12,10.15,932000.0,7.6823,7.6823,7.6596,7.6823,932000.0
2009-10-12 15:00:00,10.15,10.16,10.14,10.14,927200.0,7.6823,7.6898,7.6747,7.6747,927200.0
2009-10-12 15:10:00,10.14,10.15,10.14,10.15,219200.0,7.6747,7.6823,7.6747,7.6823,219200.0
2009-10-12 15:20:00,10.15,10.18,10.15,10.17,414400.0,7.6823,7.705,7.6823,7.6974,414400.0
2009-10-12 15:30:00,10.17,10.2,10.17,10.19,328800.0,7.6974,7.7201,7.6974,7.7125,328800.0
2009-10-12 15:40:00,10.19,10.2,10.18,10.19,497000.0,7.7125,7.7201,7.705,7.7125,497000.0
2009-10-12 15:50:00,10.19,10.2,10.18,10.18,1262600.0,7.7125,7.7201,7.705,7.705,1262600.0
2009-10-13 09:30:00,10.22,10.22,10.13,10.17,332000.0,7.7353,7.7353,7.6671,7.6974,332000.0
2009-10-13 09:40:00,10.17,10.18,10.08,10.12,370800.0,7.6974,7.705,7.6293,7.6596,370800.0
2009-10-13 09:50:00,10.12,10.15,10.09,10.1,253400.0,7.6596,7.6823,7.6369,7.6444,253400.0
2009-10-13 10:00:00,10.1,10.1,10.03,10.04,641400.0,7.6444,7.6444,7.5914,7.599,641400.0
2009-10-13 10:10:00,10.04,10.08,10.02,10.06,534200.0,7.599,7.6293,7.5839,7.6142,534200.0
2009-10-13 10:20:00,10.06,10.08,10.05,10.08,561000.0,7.6142,7.6293,7.6066,7.6293,561000.0
2009-10-13 10:30:00,10.08,10.1,10.07,10.08,194400.0,7.6293,7.6444,7.6217,7.6293,194400.0
2009-10-13 10:40:00,10.08,10.11,10.08,10.1,335000.0,7.6293,7.652,7.6293,7.6444,335000.0
2009-10-13 10:50:00,10.1,10.14,10.09,10.12,542600.0,7.6444,7.6747,7.6369,7.6596,542600.0
2009-10-13 11:00:00,10.12,10.12,10.08,10.09,512600.0,7.6596,7.6596,7.6293,7.6369,512600.0
2009-10-13 11:10:00,10.09,10.12,10.08,10.12,918600.0,7.6369,7.6596,7.6293,7.6596,918600.0
2009-10-13 11:20:00,10.11,10.12,10.08,10.1,296800.0,7.652,7.6596,7.6293,7.6444,296800.0
2009-10-13 11:30:00,10.1,10.12,10.09,10.1,265600.0,7.6444,7.6596,7.6369,7.6444,265600.0
2009-10-13 11:40:00,10.11,10.15,10.11,10.12,422000.0,7.652,7.6823,7.652,7.6596,422000.0
2009-10-13 11:50:00,10.12,10.15,10.12,10.13,275400.0,7.6596,7.6823,7.6596,7.6671,275400.0
2009-10-13 12:00:00,10.13,10.15,10.13,10.13,222000.0,7.6671,7.6823,7.6671,7.6671,222000.0
2009-10-13 12:10:00,10.13,10.16,10.13,10.14,202400.0,7.6671,7.6898,7.6671,7.6747,202400.0
2009-10-13 12:20:00,10.14,10.14,10.11,10.11,155400.0,7.6747,7.6747,7.652,7.652,155400.0
2009-10-13 12:30:00,10.11,10.11,10.09,10.09,125800.0,7.652,7.652,7.6369,7.6369,125800.0
2009-10-13 12:40:00,10.09,10.09,10.08,10.08,92200.0,7.6369,7.6369,7.6293,7.6293,92200.0
2009-10-13 12:50:00,10.08,10.09,10.08,10.08,126000.0,7.6293,7.6369,7.6293,7.6293,126000.0
2009-10-13 13:00:00,10.08,10.1,10.08,10.1,105200.0,7.6293,7.6444,7.6293,7.6444,105200.0
2009-10-13 13:10:00,10.1,10.11,10.09,10.09,209600.0,7.6444,7.652,7.6369,7.6369,209600.0
2009-10-13 13:20:00,10.09,10.1,10.08,10.08,181000.0,7.6369,7.6444,7.6293,7.6293,181000.0
2009-10-13 13:30:00,10.09,10.09,10.08,10.09,90800.0,7.6369,7.6369,7.6293,7.6369,90800.0
2009-10-13 13:40:00,10.08,10.1,10.08,10.09,209800.0,7.6293,7.6444,7.6293,7.6369,209800.0
2009-10-13 13:50:00,10.09,10.09,10.08,10.08,185400.0,7.6369,7.6369,7.6293,7.6293,185400.0
2009-10-13 14:00:00,10.08,10.08,10.08,10.08,296400.0,7.6293,7.6293,7.6293,7.6293,296400.0
2009-10-13 14:10:00,10.08,10.1,10.08,10.08,241600.0,7.6293,7.6444,7.6293,7.6293,241600.0
2009-10-13 14:20:00,10.08,10.09,10.08,10.09,191200.0,7.6293,7.6369,7.6293,7.6369,191200.0
2009-10-13 14:30:00,10.09,10.1,10.09,10.09,124200.0,7.6369,7.6444,7.6369,7.6369,124200.0
2009-10-13 14:40:00,10.09,10.1,10.08,10.08,514400.0,7.6369,7.6444,7.6293,7.6293,514400.0
2009-10-13 14:50:00,10.09,10.09,10.08,10.08,219600.0,7.6369,7.6369,7.6293,7.6293,219600.0
2009-10-13 15:00:00,10.08,10.11,10.08,10.09,267800.0,7.6293,7.652,7.6293,7.6369,267800.0
2009-10-13 15:10:00,10.09,10.13,10.09,10.11,207000.0,7.6369,7.6671,7.6369,7.652,207000.0
2009-10-13 15:20:00,10.11,10.12,10.09,10.1,177600.0,7.652,7.6596,7.6369,7.6444,177600.0
2009-10-13 15:30:00,10.09,10.1,10.09,10.1,185400.0,7.6369,7.6444,7.6369,7.6444,185400.0
2009-10-13 15:40:00,10.1,10.1,10.09,10.1,298600.0,7.6444,7.6444,7.6369,7.6444,298600.0
2009-10-13 15:50:00,10.1,10.1,10.08,10.09,1234600.0,7.6444,7.6444,7.6293,7.6369,1234600.0
2009-10-14 09:30:00,10.22,10.31,10.16,10.26,915400.0,7.7353,7.8034,7.6898,7.7655,915400.0
2009-10-14 09:40:00,10.25,10.27,10.18,10.18,544400.0,7.758,7.7731,7.705,7.705,544400.0
2009-10-14 09:50:00,10.19,10.23,10.18,10.22,179600.0,7.7125,7.7428,7.705,7.7353,179600.0
2009-10-14 10:00:00,10.22,10.22,10.2,10.2,306800.0,7.7353,7.7353,7.7201,7.7201,306800.0
2009-10-14 10:10:00,10.2,10.24,10.19,10.23,425400.0,7.7201,7.7504,7.7125,7.7428,425400.0
2009-10-14 10:20:00,10.22,10.24,10.2,10.22,394000.0,7.7353,7.7504,7.7201,7.7353,394000.0
2009-10-14 10:30:00,10.22,10.26,10.22,10.24,274800.0,7.7353,7.7655,7.7353,7.7504,274800.0
2009-10-14 10:40:00,10.24,10.25,10.24,10.24,178800.0,7.7504,7.758,7.7504,7.7504,178800.0
2009-10-14 10:50:00,10.24,10.27,10.22,10.25,506000.0,7.7504,7.7731,7.7353,7.758,506000.0
2009-10-14 11:00:00,10.25,10.28,10.25,10.27,201400.0,7.758,7.7807,7.758,7.7731,201400.0
2009-10-14 11:10:00,10.27,10.29,10.27,10.29,106400.0,7.7731,7.7882,7.7731,7.7882,106400.0
2009-10-14 11:20:00,10.29,10.31,10.28,10.31,200200.0,7.7882,7.8034,7.7807,7.8034,200200.0
2009-10-14 11:30:00,10.31,10.34,10.31,10.33,151400.0,7.8034,7.8261,7.8034,7.8185,151400.0
2009-10-14 11:40:00,10.34,10.35,10.31,10.33,439000.0,7.8261,7.8336,7.8034,7.8185,439000.0
2009-10-14 11:50:00,10.33,10.34,10.33,10.33,123200.0,7.8185,7.8261,7.8185,7.8185,123200.0
2009-10-14 12:00:00,10.33,10.34,10.32,10.33,394600.0,7.8185,7.8261,7.8109,7.8185,394600.0
2009-10-14 12:10:00,10.33,10.34,10.32,10.34,105800.0,7.8185,7.8261,7.8109,7.8261,105800.0
2009-10-14 12:20:00,10.34,10.35,10.33,10.33,128000.0,7.8261,7.8336,7.8185,7.8185,128000.0
2009-10-14 12:30:00,10.33,10.35,10.33,10.35,214600.0,7.8185,7.8336,7.8185,7.8336,214600.0
2009-10-14 12:40:00,10.35,10.36,10.33,10.33,268400.0,7.8336,7.8412,7.8185,7.8185,268400.0
2009-10-14 12:50:00,10.33,10.34,10.33,10.34,175400.0,7.8185,7.8261,7.8185,7.8261,175400.0
2009-10-14 13:00:00,10.34,10.34,10.33,10.33,208800.0,7.8261,7.8261,7.8185,7.8185,208800.0
2009-10-14 13:10:00,10.33,10.35,10.33,10.33,255400.0,7.8185,7.8336,7.8185,7.8185,255400.0
2009-10-14 13:20:00,10.33,10.34,10.3,10.3,320200.0,7.8185,7.8261,7.7958,7.7958,320200.0
2009-10-14 13:30:00,10.3,10.31,10.27,10.27,737200.0,7.7958,7.8034,7.7731,7.7731,737200.0
2009-10-14 13:40:00,10.27,10.29,10.26,10.26,268800.0,7.7731,7.7882,7.7655,7.7655,268800.0
2009-10-14 13:50:00,10.26,10.28,10.25,10.26,247400.0,7.7655,7.7807,7.758,7.7655,247400.0
2009-10-14 14:00:00,10.26,10.28,10.26,10.28,224400.0,7.7655,7.7807,7.7655,7.7807,224400.0
2009-10-14 14:10:00,10.27,10.28,10.23,10.26,293800.0,7.7731,7.7807,7.7428,7.7655,293800.0
2009-10-14 14:20:00,10.26,10.26,10.23,10.23,134000.0,7.7655,7.7655,7.7428,7.7428,134000.0
2009-10-14 14:30:00,10.23,10.25,10.23,10.24,181400.0,7.7428,7.758,7.7428,7.7504,181400.0
2009-10-14 14:40:00,10.23,10.26,10.22,10.25,232200.0,7.7428,7.7655,7.7353,7.758,232200.0
2009-10-14 14:50:00,10.26,10.26,10.24,10.24,341200.0,7.7655,7.7655,7.7504,7.7504,341200.0
2009-10-14 15:00:00,10.24,10.28,10.24,10.28,273800.0,7.7504,7.7807,7.7504,7.7807,273800.0
2009-10-14 15:10:00,10.28,10.29,10.27,10.27,482600.0,7.7807,7.7882,7.7731,7.7731,482600.0
2009-10-14 15:20:00,10.28,10.3,10.26,10.29,836800.0,7.7807,7.7958,7.7655,7.7882,836800.0
2009-10-14 15:30:00,10.29,10.3,10.27,10.27,637400.0,7.7882,7.7958,7.7731,7.7731,637400.0
2009-10-14 15:40:00,10.28,10.28,10.26,10.26,723200.0,7.7807,7.7807,7.7655,7.7655,723200.0
2009-10-14 15:50:00,10.26,10.28,10.26,10.27,1215800.0,7.7655,7.7807,7.7655,7.7731,1215800.0
2009-10-15 09:30:00,10.18,10.24,10.15,10.2,656200.0,7.705,7.7504,7.6823,7.7201,656200.0
2009-10-15 09:40:00,10.2,10.24,10.18,10.24,495000.0,7.7201,7.7504,7.705,7.7504,495000.0
2009-10-15 09:50:00,10.24,10.27,10.24,10.25,388800.0,7.7504,7.7731,7.7504,7.758,388800.0
2009-10-15 10:00:00,10.24,10.25,10.22,10.24,636400.0,7.7504,7.758,7.7353,7.7504,636400.0
2009-10-15 10:10:00,10.24,10.24,10.19,10.21,820800.0,7.7504,7.7504,7.7125,7.7277,820800.0
2009-10-15 10:20:00,10.21,10.22,10.19,10.2,315600.0,7.7277,7.7353,7.7125,7.7201,315600.0
2009-10-15 10:30:00,10.2,10.23,10.2,10.21,437000.0,7.7201,7.7428,7.7201,7.7277,437000.0
2009-10-15 10:40:00,10.2,10.22,10.2,10.2,385200.0,7.7201,7.7353,7.7201,7.7201,385200.0
2009-10-15 10:50:00,10.2,10.23,10.2,10.22,591400.0,7.7201,7.7428,7.7201,7.7353,591400.0
2009-10-15 11:00:00,10.22,10.23,10.21,10.21,530800.0,7.7353,7.7428,7.7277,7.7277,530800.0
2009-10-15 11:10:00,10.21,10.22,10.19,10.19,316600.0,7.7277,7.7353,7.7125,7.7125,316600.0
2009-10-15 11:20:00,10.19,10.2,10.16,10.19,231800.0,7.7125,7.7201,7.6898,7.7125,231800.0
2009-10-15 11:30:00,10.19,10.21,10.19,10.2,231600.0,7.7125,7.7277,7.7125,7.7201,231600.0
2009-10-15 11:40:00,10.2,10.21,10.19,10.2,333600.0,7.7201,7.7277,7.7125,7.7201,333600.0
2009-10-15 11:50:00,10.2,10.2,10.19,10.2,173200.0,7.7201,7.7201,7.7125,7.7201,173200.0
2009-10-15 12:00:00,10.2,10.21,10.2,10.2,259400.0,7.7201,7.7277,7.7201,7.7201,259400.0
2009-10-15 12:10:00,10.2,10.21,10.19,10.19,258000.0,7.7201,7.7277,7.7125,7.7125,258000.0
2009-10-15 12:20:00,10.2,10.2,10.16,10.16,342600.0,7.7201,7.7201,7.6898,7.6898,342600.0
2009-10-15 12:30:00,10.16,10.18,10.16,10.18,115800.0,7.6898,7.705,7.6898,7.705,115800.0
2009-10-15 12:40:00,10.18,10.2,10.17,10.19,114600.0,7.705,7.7201,7.6974,7.7125,114600.0
2009-10-15 12:50:00,10.2,10.2,10.19,10.19,156000.0,7.7201,7.7201,7.7125,7.7125,156000.0
2009-10-15 13:00:00,10.19,10.21,10.19,10.2,177600.0,7.7125,7.7277,7.7125,7.7201,177600.0
2009-10-15 13:10:00,10.2,10.22,10.2,10.22,314200.0,7.7201,7.7353,7.7201,7.7353,314200.0
2009-10-15 13:20:00,10.22,10.25,10.22,10.24,503600.0,7.7353,7.758,7.7353,7.7504,503600.0
2009-10-15 13:30:00,10.25,10.26,10.24,10.25,244000.0,7.758,7.7655,7.7504,7.758,244000.0
2009-10-15 13:40:00,10.25,10.26,10.24,10.25,273200.0,7.758,7.7655,7.7504,7.758,273200.0
2009-10-15 13:50:00,10.25,10.26,10.24,10.26,360800.0,7.758,7.7655,7.7504,7.7655,360800.0
2009-10-15 14:00:00,10.26,10.28,10.26,10.27,330200.0,7.7655,7.7807,7.7655,7.7731,330200.0
2009-10-15 14:10:00,10.27,10.28,10.26,10.27,392800.0,7.7731,7.7807,7.7655,7.7731,392800.0
2009-10-15 14:20:00,10.27,10.28,10.26,10.27,760400.0,7.7731,7.7807,7.7655,7.7731,760400.0
2009-10-15 14:30:00,10.28,10.3,10.26,10.28,983600.0,7.7807,7.7958,7.7655,7.7807,983600.0
2009-10-15 14:40:00,10.29,10.29,10.28,10.29,385000.0,7.7882,7.7882,7.7807,7.7882,385000.0
2009-10-15 14:50:00,10.29,10.31,10.29,10.31,452000.0,7.7882,7.8034,7.7882,7.8034,452000.0
2009-10-15 15:00:00,10.31,10.36,10.31,10.36,688400.0,7.8034,7.8412,7.8034,7.8412,688400.0
2009-10-15 15:10:00,10.36,10.37,10.34,10.34,502000.0,7.8412,7.8488,7.8261,7.8261,502000.0
2009-10-15 15:20:00,10.34,10.35,10.31,10.31,669000.0,7.8261,7.8336,7.8034,7.8034,669000.0
2009-10-15 15:30:00,10.31,10.32,10.31,10.31,462800.0,7.8034,7.8109,7.8034,7.8034,462800.0
2009-10-15 15:40:00,10.32,10.33,10.29,10.33,815000.0,7.8109,7.8185,7.7882,7.8185,815000.0
2009-10-15 15:50:00,10.33,10.36,10.32,10.36,1444000.0,7.8185,7.8412,7.8109,7.8412,1444000.0
2009-10-16 09:30:00,10.24,10.34,10.23,10.3,1629200.0,7.7504,7.8261,7.7428,7.7958,1629200.0
2009-10-16 09:40:00,10.3,10.33,10.27,10.31,558000.0,7.7958,7.8185,7.7731,7.8034,558000.0
2009-10-16 09:50:00,10.31,10.35,10.25,10.26,808200.0,7.8034,7.8336,7.758,7.7655,808200.0
2009-10-16 10:00:00,10.27,10.27,10.19,10.2,1441000.0,7.7731,7.7731,7.7125,7.7201,1441000.0
2009-10-16 10:10:00,10.2,10.24,10.2,10.22,808400.0,7.7201,7.7504,7.7201,7.7353,808400.0
2009-10-16 10:20:00,10.23,10.25,10.19,10.2,620000.0,7.7428,7.758,7.7125,7.7201,620000.0
2009-10-16 10:30:00,10.2,10.21,10.17,10.19,392400.0,7.7201,7.7277,7.6974,7.7125,392400.0
2009-10-16 10:40:00,10.18,10.22,10.16,10.22,446000.0,7.705,7.7353,7.6898,7.7353,446000.0
2009-10-16 10:50:00,10.22,10.22,10.19,10.22,654600.0,7.7353,7.7353,7.7125,7.7353,654600.0
2009-10-16 11:00:00,10.22,10.25,10.21,10.24,323400.0,7.7353,7.758,7.7277,7.7504,323400.0
2009-10-16 11:10:00,10.24,10.29,10.24,10.28,441600.0,7.7504,7.7882,7.7504,7.7807,441600.0
2009-10-16 11:20:00,10.28,10.28,10.22,10.22,273200.0,7.7807,7.7807,7.7353,7.7353,273200.0
2009-10-16 11:30:00,10.22,10.24,10.22,10.24,757400.0,7.7353,7.7504,7.7353,7.7504,757400.0
2009-10-16 11:40:00,10.24,10.24,10.22,10.22,173000.0,7.7504,7.7504,7.7353,7.7353,173000.0
2009-10-16 11:50:00,10.22,10.24,10.19,10.23,479000.0,7.7353,7.7504,7.7125,7.7428,479000.0
2009-10-16 12:00:00,10.24,10.24,10.22,10.24,121600.0,7.7504,7.7504,7.7353,7.7504,121600.0
2009-10-16 12:10:00,10.24,10.27,10.23,10.27,181600.0,7.7504,7.7731,7.7428,7.7731,181600.0
2009-10-16 12:20:00,10.27,10.27,10.23,10.24,343400.0,7.7731,7.7731,7.7428,7.7504,343400.0
2009-10-16 12:30:00,10.24,10.26,10.24,10.25,86800.0,7.7504,7.7655,7.7504,7.758,86800.0
2009-10-16 12:40:00,10.25,10.27,10.24,10.24,218400.0,7.758,7.7731,7.7504,7.7504,218400.0
2009-10-16 12:50:00,10.24,10.27,10.24,10.25,140200.0,7.7504,7.7731,7.7504,7.758,140200.0
2009-10-16 13:00:00,10.25,10.26,10.24,10.24,130400.0,7.758,7.7655,7.7504,7.7504,130400.0
2009-10-16 13:10:00,10.24,10.26,10.24,10.25,251400.0,7.7504,7.7655,7.7504,7.758,251400.0
2009-10-16 13:20:00,10.26,10.29,10.24,10.29,353800.0,7.7655,7.7882,7.7504,7.7882,353800.0
2009-10-16 13:30:00,10.29,10.31,10.28,10.3,429800.0,7.7882,7.8034,7.7807,7.7958,429800.0
2009-10-16 13:40:00,10.3,10.3,10.28,10.29,250400.0,7.7958,7.7958,7.7807,7.7882,250400.0
2009-10-16 13:50:00,10.28,10.3,10.28,10.28,224200.0,7.7807,7.7958,7.7807,7.7807,224200.0
2009-10-16 14:00:00,10.28,10.29,10.26,10.26,421200.0,7.7807,7.7882,7.7655,7.7655,421200.0
2009-10-16 14:10:00,10.27,10.28,10.26,10.27,373200.0,7.7731,7.7807,7.7655,7.7731,373200.0
2009-10-16 14:20:00,10.27,10.3,10.27,10.29,254000.0,7.7731,7.7958,7.7731,7.7882,254000.0
2009-10-16 14:30:00,10.29,10.3,10.28,10.3,170800.0,7.7882,7.7958,7.7807,7.7958,170800.0
2009-10-16 14:40:00,10.29,10.3,10.28,10.3,137800.0,7.7882,7.7958,7.7807,7.7958,137800.0
2009-10-16 14:50:00,10.29,10.3,10.28,10.29,206400.0,7.7882,7.7958,7.7807,7.7882,206400.0
2009-10-16 15:00:00,10.29,10.3,10.28,10.28,167600.0,7.7882,7.7958,7.7807,7.7807,167600.0
2009-10-16 15:10:00,10.28,10.31,10.28,10.29,347800.0,7.7807,7.8034,7.7807,7.7882,347800.0
2009-10-16 15:20:00,10.3,10.32,10.28,10.31,416600.0,7.7958,7.8109,7.7807,7.8034,416600.0
2009-10-16 15:30:00,10.31,10.33,10.3,10.31,348200.0,7.8034,7.8185,7.7958,7.8034,348200.0
2009-10-16 15:40:00,10.31,10.34,10.31,10.31,1051800.0,7.8034,7.8261,7.8034,7.8034,1051800.0
2009-10-16 15:50:00,10.31,10.33,10.29,10.33,2658800.0,7.8034,7.8185,7.7882,7.8185,2658800.0
2009-10-19 09:30:00,10.34,10.35,10.27,10.33,438600.0,7.8261,7.8336,7.7731,7.8185,438600.0
2009-10-19 09:40:00,10.33,10.36,10.28,10.31,426000.0,7.8185,7.8412,7.7807,7.8034,426000.0
2009-10-19 09:50:00,10.31,10.31,10.25,10.27,209400.0,7.8034,7.8034,7.758,7.7731,209400.0
2009-10-19 10:00:00,10.27,10.36,10.24,10.35,554000.0,7.7731,7.8412,7.7504,7.8336,554000.0
2009-10-19 10:10:00,10.35,10.4,10.34,10.4,671200.0,7.8336,7.8715,7.8261,7.8715,671200.0
2009-10-19 10:20:00,10.4,10.46,10.4,10.44,464000.0,7.8715,7.9169,7.8715,7.9018,464000.0
2009-10-19 10:30:00,10.44,10.47,10.4,10.41,294600.0,7.9018,7.9245,7.8715,7.8791,294600.0
2009-10-19 10:40:00,10.42,10.47,10.42,10.46,337200.0,7.8866,7.9245,7.8866,7.9169,337200.0
2009-10-19 10:50:00,10.46,10.5,10.46,10.47,634400.0,7.9169,7.9472,7.9169,7.9245,634400.0
2009-10-19 11:00:00,10.47,10.49,10.47,10.48,375600.0,7.9245,7.9396,7.9245,7.932,375600.0
2009-10-19 11:10:00,10.49,10.53,10.47,10.49,1426600.0,7.9396,7.9699,7.9245,7.9396,1426600.0
2009-10-19 11:20:00,10.5,10.52,10.47,10.51,276800.0,7.9472,7.9623,7.9245,7.9547,276800.0
2009-10-19 11:30:00,10.51,10.53,10.51,10.53,461800.0,7.9547,7.9699,7.9547,7.9699,461800.0
2009-10-19 11:40:00,10.53,10.56,10.53,10.54,368800.0,7.9699,7.9926,7.9699,7.9775,368800.0
2009-10-19 11:50:00,10.54,10.55,10.5,10.52,445800.0,7.9775,7.985,7.9472,7.9623,445800.0
2009-10-19 12:00:00,10.52,10.52,10.49,10.5,415000.0,7.9623,7.9623,7.9396,7.9472,415000.0
2009-10-19 12:10:00,10.49,10.51,10.49,10.5,405200.0,7.9396,7.9547,7.9396,7.9472,405200.0
2009-10-19 12:20:00,10.5,10.51,10.47,10.47,268600.0,7.9472,7.9547,7.9245,7.9245,268600.0
2009-10-19 12:30:00,10.48,10.53,10.47,10.47,191800.0,7.932,7.9699,7.9245,7.9245,191800.0
2009-10-19 12:40:00,10.47,10.51,10.47,10.49,161200.0,7.9245,7.9547,7.9245,7.9396,161200.0
2009-10-19 12:50:00,10.49,10.49,10.48,10.49,78000.0,7.9396,7.9396,7.932,7.9396,78000.0
2009-10-19 13:00:00,10.49,10.5,10.48,10.49,123400.0,7.9396,7.9472,7.932,7.9396,123400.0
2009-10-19 13:10:00,10.49,10.49,10.46,10.47,162800.0,7.9396,7.9396,7.9169,7.9245,162800.0
2009-10-19 13:20:00,10.47,10.47,10.44,10.45,395000.0,7.9245,7.9245,7.9018,7.9093,395000.0
2009-10-19 13:30:00,10.45,10.48,10.44,10.47,561600.0,7.9093,7.932,7.9018,7.9245,561600.0
2009-10-19 13:40:00,10.47,10.48,10.46,10.47,137600.0,7.9245,7.932,7.9169,7.9245,137600.0
2009-10-19 13:50:00,10.47,10.47,10.46,10.47,109800.0,7.9245,7.9245,7.9169,7.9245,109800.0
2009-10-19 14:00:00,10.47,10.49,10.47,10.48,194800.0,7.9245,7.9396,7.9245,7.932,194800.0
2009-10-19 14:10:00,10.48,10.5,10.47,10.49,364200.0,7.932,7.9472,7.9245,7.9396,364200.0
2009-10-19 14:20:00,10.49,10.5,10.48,10.49,238000.0,7.9396,7.9472,7.932,7.9396,238000.0
2009-10-19 14:30:00,10.5,10.5,10.47,10.48,136400.0,7.9472,7.9472,7.9245,7.932,136400.0
2009-10-19 14:40:00,10.48,10.49,10.47,10.49,130000.0,7.932,7.9396,7.9245,7.9396,130000.0
2009-10-19 14:50:00,10.49,10.51,10.49,10.49,296600.0,7.9396,7.9547,7.9396,7.9396,296600.0
2009-10-19 15:00:00,10.5,10.5,10.49,10.49,214600.0,7.9472,7.9472,7.9396,7.9396,214600.0
2009-10-19 15:10:00,10.49,10.51,10.49,10.51,302200.0,7.9396,7.9547,7.9396,7.9547,302200.0
2009-10-19 15:20:00,10.51,10.51,10.46,10.48,394200.0,7.9547,7.9547,7.9169,7.932,394200.0
2009-10-19 15:30:00,10.48,10.49,10.46,10.47,373000.0,7.932,7.9396,7.9169,7.9245,373000.0
2009-10-19 15:40:00,10.47,10.49,10.46,10.47,743000.0,7.9245,7.9396,7.9169,7.9245,743000.0
2009-10-19 15:50:00,10.47,10.49,10.47,10.47,1005200.0,7.9245,7.9396,7.9245,7.9245,1005200.0
2009-10-20 09:30:00,10.39,10.47,10.25,10.27,1431600.0,7.8639,7.9245,7.758,7.7731,1431600.0
2009-10-20 09:40:00,10.27,10.31,10.26,10.31,514800.0,7.7731,7.8034,7.7655,7.8034,514800.0
2009-10-20 09:50:00,10.31,10.36,10.3,10.34,377600.0,7.8034,7.8412,7.7958,7.8261,377600.0
2009-10-20 10:00:00,10.34,10.35,10.31,10.31,308400.0,7.8261,7.8336,7.8034,7.8034,308400.0
2009-10-20 10:10:00,10.31,10.31,10.25,10.27,276800.0,7.8034,7.8034,7.758,7.7731,276800.0
2009-10-20 10:20:00,10.26,10.3,10.26,10.27,221600.0,7.7655,7.7958,7.7655,7.7731,221600.0
2009-10-20 10:30:00,10.27,10.3,10.26,10.27,165800.0,7.7731,7.7958,7.7655,7.7731,165800.0
2009-10-20 10:40:00,10.28,10.29,10.26,10.26,159000.0,7.7807,7.7882,7.7655,7.7655,159000.0
2009-10-20 10:50:00,10.26,10.3,10.26,10.3,183800.0,7.7655,7.7958,7.7655,7.7958,183800.0
2009-10-20 11:00:00,10.3,10.3,10.26,10.27,238400.0,7.7958,7.7958,7.7655,7.7731,238400.0
2009-10-20 11:10:00,10.27,10.28,10.26,10.27,158400.0,7.7731,7.7807,7.7655,7.7731,158400.0
2009-10-20 11:20:00,10.27,10.28,10.26,10.27,158800.0,7.7731,7.7807,7.7655,7.7731,158800.0
2009-10-20 11:30:00,10.27,10.27,10.21,10.22,385000.0,7.7731,7.7731,7.7277,7.7353,385000.0
2009-10-20 11:40:00,10.22,10.24,10.21,10.23,444400.0,7.7353,7.7504,7.7277,7.7428,444400.0
2009-10-20 11:50:00,10.24,10.24,10.22,10.22,270200.0,7.7504,7.7504,7.7353,7.7353,270200.0
2009-10-20 12:00:00,10.22,10.24,10.2,10.22,290400.0,7.7353,7.7504,7.7201,7.7353,290400.0
2009-10-20 12:10:00,10.21,10.22,10.2,10.21,243600.0,7.7277,7.7353,7.7201,7.7277,243600.0
2009-10-20 12:20:00,10.21,10.24,10.21,10.24,293600.0,7.7277,7.7504,7.7277,7.7504,293600.0
2009-10-20 12:30:00,10.24,10.24,10.19,10.19,332800.0,7.7504,7.7504,7.7125,7.7125,332800.0
2009-10-20 12:40:00,10.19,10.22,10.19,10.21,232800.0,7.7125,7.7353,7.7125,7.7277,232800.0
2009-10-20 12:50:00,10.21,10.22,10.2,10.2,194600.0,7.7277,7.7353,7.7201,7.7201,194600.0
2009-10-20 13:00:00,10.2,10.24,10.2,10.24,176600.0,7.7201,7.7504,7.7201,7.7504,176600.0
2009-10-20 13:10:00,10.23,10.25,10.22,10.24,238000.0,7.7428,7.758,7.7353,7.7504,238000.0
2009-10-20 13:20:00,10.24,10.25,10.24,10.25,96800.0,7.7504,7.758,7.7504,7.758,96800.0
2009-10-20 13:30:00,10.25,10.25,10.23,10.23,145000.0,7.758,7.758,7.7428,7.7428,145000.0
2009-10-20 13:40:00,10.23,10.25,10.23,10.24,74800.0,7.7428,7.758,7.7428,7.7504,74800.0
2009-10-20 13:50:00,10.25,10.25,10.21,10.22,172400.0,7.758,7.758,7.7277,7.7353,172400.0
2009-10-20 14:00:00,10.22,10.22,10.2,10.22,145600.0,7.7353,7.7353,7.7201,7.7353,145600.0
2009-10-20 14:10:00,10.22,10.24,10.21,10.24,95800.0,7.7353,7.7504,7.7277,7.7504,95800.0
2009-10-20 14:20:00,10.24,10.24,10.22,10.22,127200.0,7.7504,7.7504,7.7353,7.7353,127200.0
2009-10-20 14:30:00,10.22,10.26,10.21,10.26,201200.0,7.7353,7.7655,7.7277,7.7655,201200.0
2009-10-20 14:40:00,10.26,10.26,10.24,10.24,131000.0,7.7655,7.7655,7.7504,7.7504,131000.0
2009-10-20 14:50:00,10.24,10.25,10.22,10.25,221400.0,7.7504,7.758,7.7353,7.758,221400.0
2009-10-20 15:00:00,10.25,10.28,10.24,10.24,303600.0,7.758,7.7807,7.7504,7.7504,303600.0
2009-10-20 15:10:00,10.24,10.24,10.22,10.24,235800.0,7.7504,7.7504,7.7353,7.7504,235800.0
2009-10-20 15:20:00,10.24,10.26,10.22,10.24,165000.0,7.7504,7.7655,7.7353,7.7504,165000.0
2009-10-20 15:30:00,10.24,10.26,10.24,10.25,271400.0,7.7504,7.7655,7.7504,7.758,271400.0
2009-10-20 15:40:00,10.24,10.27,10.24,10.26,552200.0,7.7504,7.7731,7.7504,7.7655,552200.0
2009-10-20 15:50:00,10.26,10.27,10.25,10.27,904000.0,7.7655,7.7731,7.758,7.7731,904000.0
2009-10-21 09:30:00,10.15,10.38,10.15,10.36,649600.0,7.6823,7.8564,7.6823,7.8412,649600.0
2009-10-21 09:40:00,10.36,10.41,10.36,10.4,516000.0,7.8412,7.8791,7.8412,7.8715,516000.0
2009-10-21 09:50:00,10.4,10.47,10.38,10.42,1079400.0,7.8715,7.9245,7.8564,7.8866,1079400.0
2009-10-21 10:00:00,10.42,10.47,10.42,10.47,578000.0,7.8866,7.9245,7.8866,7.9245,578000.0
2009-10-21 10:10:00,10.47,10.52,10.44,10.45,672600.0,7.9245,7.9623,7.9018,7.9093,672600.0
2009-10-21 10:20:00,10.45,10.47,10.43,10.44,245000.0,7.9093,7.9245,7.8942,7.9018,245000.0
2009-10-21 10:30:00,10.44,10.47,10.4,10.46,665800.0,7.9018,7.9245,7.8715,7.9169,665800.0
2009-10-21 10:40:00,10.46,10.51,10.46,10.46,728000.0,7.9169,7.9547,7.9169,7.9169,728000.0
2009-10-21 10:50:00,10.46,10.49,10.45,10.47,234000.0,7.9169,7.9396,7.9093,7.9245,234000.0
2009-10-21 11:00:00,10.47,10.47,10.46,10.47,385600.0,7.9245,7.9245,7.9169,7.9245,385600.0
2009-10-21 11:10:00,10.47,10.47,10.42,10.43,745600.0,7.9245,7.9245,7.8866,7.8942,745600.0
2009-10-21 11:20:00,10.43,10.45,10.41,10.45,399800.0,7.8942,7.9093,7.8791,7.9093,399800.0
2009-10-21 11:30:00,10.45,10.45,10.42,10.43,242400.0,7.9093,7.9093,7.8866,7.8942,242400.0
2009-10-21 11:40:00,10.43,10.45,10.38,10.39,214600.0,7.8942,7.9093,7.8564,7.8639,214600.0
2009-10-21 11:50:00,10.39,10.39,10.38,10.38,114000.0,7.8639,7.8639,7.8564,7.8564,114000.0
2009-10-21 12:00:00,10.38,10.4,10.38,10.38,172000.0,7.8564,7.8715,7.8564,7.8564,172000.0
2009-10-21 12:10:00,10.38,10.4,10.38,10.38,216600.0,7.8564,7.8715,7.8564,7.8564,216600.0
2009-10-21 12:20:00,10.38,10.4,10.37,10.4,333600.0,7.8564,7.8715,7.8488,7.8715,333600.0
2009-10-21 12:30:00,10.4,10.4,10.38,10.4,193400.0,7.8715,7.8715,7.8564,7.8715,193400.0
2009-10-21 12:40:00,10.4,10.42,10.39,10.41,209000.0,7.8715,7.8866,7.8639,7.8791,209000.0
2009-10-21 12:50:00,10.42,10.42,10.4,10.41,90000.0,7.8866,7.8866,7.8715,7.8791,90000.0
2009-10-21 13:00:00,10.41,10.42,10.4,10.42,364200.0,7.8791,7.8866,7.8715,7.8866,364200.0
2009-10-21 13:10:00,10.42,10.44,10.42,10.44,143800.0,7.8866,7.9018,7.8866,7.9018,143800.0
2009-10-21 13:20:00,10.44,10.44,10.41,10.42,124200.0,7.9018,7.9018,7.8791,7.8866,124200.0
2009-10-21 13:30:00,10.42,10.43,10.4,10.42,225800.0,7.8866,7.8942,7.8715,7.8866,225800.0
2009-10-21 13:40:00,10.42,10.42,10.38,10.39,491200.0,7.8866,7.8866,7.8564,7.8639,491200.0
2009-10-21 13:50:00,10.4,10.42,10.38,10.4,610800.0,7.8715,7.8866,7.8564,7.8715,610800.0
2009-10-21 14:00:00,10.4,10.4,10.38,10.39,240400.0,7.8715,7.8715,7.8564,7.8639,240400.0
2009-10-21 14:10:00,10.4,10.4,10.34,10.36,597000.0,7.8715,7.8715,7.8261,7.8412,597000.0
2009-10-21 14:20:00,10.36,10.38,10.36,10.36,261400.0,7.8412,7.8564,7.8412,7.8412,261400.0
2009-10-21 14:30:00,10.36,10.37,10.35,10.35,461400.0,7.8412,7.8488,7.8336,7.8336,461400.0
2009-10-21 14:40:00,10.35,10.37,10.33,10.35,365000.0,7.8336,7.8488,7.8185,7.8336,365000.0
2009-10-21 14:50:00,10.35,10.38,10.35,10.37,226600.0,7.8336,7.8564,7.8336,7.8488,226600.0
2009-10-21 15:00:00,10.37,10.4,10.37,10.39,460000.0,7.8488,7.8715,7.8488,7.8639,460000.0
2009-10-21 15:10:00,10.39,10.4,10.35,10.37,457400.0,7.8639,7.8715,7.8336,7.8488,457400.0
2009-10-21 15:20:00,10.37,10.37,10.27,10.29,1798400.0,7.8488,7.8488,7.7731,7.7882,1798400.0
2009-10-21 15:30:00,10.29,10.29,10.21,10.24,1315000.0,7.7882,7.7882,7.7277,7.7504,1315000.0
2009-10-21 15:40:00,10.24,10.24,10.18,10.2,1425200.0,7.7504,7.7504,7.705,7.7201,1425200.0
2009-10-21 15:50:00,10.2,10.2,10.15,10.18,1137600.0,7.7201,7.7201,7.6823,7.705,1137600.0
2009-10-22 09:30:00,10.18,10.31,10.18,10.22,510200.0,7.705,7.8034,7.705,7.7353,510200.0
2009-10-22 09:40:00,10.22,10.26,10.13,10.13,471200.0,7.7353,7.7655,7.6671,7.6671,471200.0
2009-10-22 09:50:00,10.13,10.19,10.13,10.16,576600.0,7.6671,7.7125,7.6671,7.6898,576600.0
2009-10-22 10:00:00,10.16,10.17,10.1,10.15,812200.0,7.6898,7.6974,7.6444,7.6823,812200.0
2009-10-22 10:10:00,10.15,10.19,10.14,10.18,250200.0,7.6823,7.7125,7.6747,7.705,250200.0
2009-10-22 10:20:00,10.18,10.24,10.17,10.2,409600.0,7.705,7.7504,7.6974,7.7201,409600.0
2009-10-22 10:30:00,10.2,10.21,10.15,10.16,276800.0,7.7201,7.7277,7.6823,7.6898,276800.0
2009-10-22 10:40:00,10.17,10.21,10.15,10.17,257400.0,7.6974,7.7277,7.6823,7.6974,257400.0
2009-10-22 10:50:00,10.16,10.24,10.16,10.23,265600.0,7.6898,7.7504,7.6898,7.7428,265600.0
2009-10-22 11:00:00,10.22,10.27,10.22,10.24,269800.0,7.7353,7.7731,7.7353,7.7504,269800.0
2009-10-22 11:10:00,10.25,10.28,10.18,10.18,328800.0,7.758,7.7807,7.705,7.705,328800.0
2009-10-22 11:20:00,10.17,10.26,10.17,10.24,262000.0,7.6974,7.7655,7.6974,7.7504,262000.0
2009-10-22 11:30:00,10.24,10.28,10.24,10.26,410800.0,7.7504,7.7807,7.7504,7.7655,410800.0
2009-10-22 11:40:00,10.26,10.28,10.26,10.27,178400.0,7.7655,7.7807,7.7655,7.7731,178400.0
2009-10-22 11:50:00,10.27,10.27,10.22,10.24,306400.0,7.7731,7.7731,7.7353,7.7504,306400.0
2009-10-22 12:00:00,10.24,10.25,10.23,10.24,154600.0,7.7504,7.758,7.7428,7.7504,154600.0
2009-10-22 12:10:00,10.24,10.25,10.23,10.23,137600.0,7.7504,7.758,7.7428,7.7428,137600.0
2009-10-22 12:20:00,10.23,10.24,10.2,10.21,277600.0,7.7428,7.7504,7.7201,7.7277,277600.0
2009-10-22 12:30:00,10.21,10.24,10.21,10.23,182600.0,7.7277,7.7504,7.7277,7.7428,182600.0
2009-10-22 12:40:00,10.23,10.28,10.23,10.25,294200.0,7.7428,7.7807,7.7428,7.758,294200.0
2009-10-22 12:50:00,10.25,10.27,10.24,10.25,344400.0,7.758,7.7731,7.7504,7.758,344400.0
2009-10-22 13:00:00,10.24,10.28,10.24,10.28,178600.0,7.7504,7.7807,7.7504,7.7807,178600.0
2009-10-22 13:10:00,10.28,10.28,10.26,10.27,99600.0,7.7807,7.7807,7.7655,7.7731,99600.0
2009-10-22 13:20:00,10.27,10.29,10.27,10.27,214400.0,7.7731,7.7882,7.7731,7.7731,214400.0
2009-10-22 13:30:00,10.27,10.28,10.26,10.27,147000.0,7.7731,7.7807,7.7655,7.7731,147000.0
2009-10-22 13:40:00,10.27,10.28,10.26,10.26,168400.0,7.7731,7.7807,7.7655,7.7655,168400.0
2009-10-22 13:50:00,10.26,10.29,10.26,10.28,285400.0,7.7655,7.7882,7.7655,7.7807,285400.0
2009-10-22 14:00:00,10.28,10.31,10.28,10.31,396000.0,7.7807,7.8034,7.7807,7.8034,396000.0
2009-10-22 14:10:00,10.31,10.35,10.3,10.32,456400.0,7.8034,7.8336,7.7958,7.8109,456400.0
2009-10-22 14:20:00,10.31,10.37,10.31,10.36,344600.0,7.8034,7.8488,7.8034,7.8412,344600.0
2009-10-22 14:30:00,10.36,10.38,10.34,10.37,368000.0,7.8412,7.8564,7.8261,7.8488,368000.0
2009-10-22 14:40:00,10.37,10.38,10.36,10.37,273800.0,7.8488,7.8564,7.8412,7.8488,273800.0
2009-10-22 14:50:00,10.36,10.37,10.35,10.36,378800.0,7.8412,7.8488,7.8336,7.8412,378800.0
2009-10-22 15:00:00,10.36,10.37,10.34,10.36,656000.0,7.8412,7.8488,7.8261,7.8412,656000.0
2009-10-22 15:10:00,10.36,10.4,10.35,10.38,464000.0,7.8412,7.8715,7.8336,7.8564,464000.0
2009-10-22 15:20:00,10.38,10.41,10.38,10.39,487600.0,7.8564,7.8791,7.8564,7.8639,487600.0
2009-10-22 15:30:00,10.4,10.4,10.35,10.35,323600.0,7.8715,7.8715,7.8336,7.8336,323600.0
2009-10-22 15:40:00,10.35,10.36,10.33,10.33,558600.0,7.8336,7.8412,7.8185,7.8185,558600.0
2009-10-22 15:50:00,10.33,10.36,10.32,10.33,1351800.0,7.8185,7.8412,7.8109,7.8185,1351800.0
2009-10-23 09:30:00,10.27,10.28,10.19,10.25,1271600.0,7.7731,7.7807,7.7125,7.758,1271600.0
2009-10-23 09:40:00,10.25,10.27,10.18,10.19,475200.0,7.758,7.7731,7.705,7.7125,475200.0
2009-10-23 09:50:00,10.18,10.24,10.18,10.21,245800.0,7.705,7.7504,7.705,7.7277,245800.0
2009-10-23 10:00:00,10.22,10.28,10.15,10.2,643600.0,7.7353,7.7807,7.6823,7.7201,643600.0
2009-10-23 10:10:00,10.2,10.22,10.14,10.22,303400.0,7.7201,7.7353,7.6747,7.7353,303400.0
2009-10-23 10:20:00,10.22,10.24,10.2,10.22,203000.0,7.7353,7.7504,7.7201,7.7353,203000.0
2009-10-23 10:30:00,10.22,10.22,10.17,10.21,291800.0,7.7353,7.7353,7.6974,7.7277,291800.0
2009-10-23 10:40:00,10.21,10.22,10.17,10.19,204000.0,7.7277,7.7353,7.6974,7.7125,204000.0
2009-10-23 10:50:00,10.19,10.19,10.13,10.13,318800.0,7.7125,7.7125,7.6671,7.6671,318800.0
2009-10-23 11:00:00,10.13,10.15,10.13,10.13,275400.0,7.6671,7.6823,7.6671,7.6671,275400.0
2009-10-23 11:10:00,10.13,10.14,10.09,10.09,544400.0,7.6671,7.6747,7.6369,7.6369,544400.0
2009-10-23 11:20:00,10.09,10.14,10.08,10.14,310800.0,7.6369,7.6747,7.6293,7.6747,310800.0
2009-10-23 11:30:00,10.13,10.15,10.13,10.13,180400.0,7.6671,7.6823,7.6671,7.6671,180400.0
2009-10-23 11:40:00,10.13,10.15,10.1,10.12,158800.0,7.6671,7.6823,7.6444,7.6596,158800.0
2009-10-23 11:50:00,10.11,10.15,10.11,10.13,200400.0,7.652,7.6823,7.652,7.6671,200400.0
2009-10-23 12:00:00,10.13,10.16,10.13,10.15,203400.0,7.6671,7.6898,7.6671,7.6823,203400.0
2009-10-23 12:10:00,10.15,10.15,10.13,10.15,112800.0,7.6823,7.6823,7.6671,7.6823,112800.0
2009-10-23 12:20:00,10.15,10.16,10.13,10.16,161400.0,7.6823,7.6898,7.6671,7.6898,161400.0
2009-10-23 12:30:00,10.16,10.18,10.15,10.18,73000.0,7.6898,7.705,7.6823,7.705,73000.0
2009-10-23 12:40:00,10.17,10.2,10.16,10.2,134600.0,7.6974,7.7201,7.6898,7.7201,134600.0
2009-10-23 12:50:00,10.19,10.2,10.15,10.17,142200.0,7.7125,7.7201,7.6823,7.6974,142200.0
2009-10-23 13:00:00,10.17,10.17,10.15,10.15,147200.0,7.6974,7.6974,7.6823,7.6823,147200.0
2009-10-23 13:10:00,10.15,10.17,10.14,10.15,111200.0,7.6823,7.6974,7.6747,7.6823,111200.0
2009-10-23 13:20:00,10.15,10.15,10.13,10.13,232000.0,7.6823,7.6823,7.6671,7.6671,232000.0
2009-10-23 13:30:00,10.13,10.14,10.09,10.1,487800.0,7.6671,7.6747,7.6369,7.6444,487800.0
2009-10-23 13:40:00,10.1,10.12,10.08,10.1,244600.0,7.6444,7.6596,7.6293,7.6444,244600.0
2009-10-23 13:50:00,10.09,10.12,10.09,10.09,234000.0,7.6369,7.6596,7.6369,7.6369,234000.0
2009-10-23 14:00:00,10.09,10.12,10.08,10.1,507200.0,7.6369,7.6596,7.6293,7.6444,507200.0
2009-10-23 14:10:00,10.1,10.14,10.1,10.13,247000.0,7.6444,7.6747,7.6444,7.6671,247000.0
2009-10-23 14:20:00,10.13,10.17,10.13,10.15,159800.0,7.6671,7.6974,7.6671,7.6823,159800.0
2009-10-23 14:30:00,10.15,10.16,10.13,10.15,170600.0,7.6823,7.6898,7.6671,7.6823,170600.0
2009-10-23 14:40:00,10.15,10.15,10.13,10.13,250400.0,7.6823,7.6823,7.6671,7.6671,250400.0
2009-10-23 14:50:00,10.13,10.14,10.13,10.13,187800.0,7.6671,7.6747,7.6671,7.6671,187800.0
2009-10-23 15:00:00,10.13,10.15,10.13,10.14,232200.0,7.6671,7.6823,7.6671,7.6747,232200.0
2009-10-23 15:10:00,10.13,10.17,10.13,10.15,251800.0,7.6671,7.6974,7.6671,7.6823,251800.0
2009-10-23 15:20:00,10.15,10.15,10.12,10.14,298800.0,7.6823,7.6823,7.6596,7.6747,298800.0
2009-10-23 15:30:00,10.13,10.15,10.1,10.12,536800.0,7.6671,7.6823,7.6444,7.6596,536800.0
2009-10-23 15:40:00,10.12,10.13,10.11,10.13,490000.0,7.6596,7.6671,7.652,7.6671,490000.0
2009-10-23 15:50:00,10.13,10.15,10.13,10.13,1160800.0,7.6671,7.6823,7.6671,7.6671,1160800.0
2009-10-26 09:30:00,10.05,10.22,10.02,10.2,840000.0,7.6066,7.7353,7.5839,7.7201,840000.0
2009-10-26 09:40:00,10.2,10.28,10.15,10.27,332400.0,7.7201,7.7807,7.6823,7.7731,332400.0
2009-10-26 09:50:00,10.26,10.32,10.24,10.29,486400.0,7.7655,7.8109,7.7504,7.7882,486400.0
2009-10-26 10:00:00,10.3,10.34,10.26,10.31,974400.0,7.7958,7.8261,7.7655,7.8034,974400.0
2009-10-26 10:10:00,10.31,10.32,10.27,10.27,439400.0,7.8034,7.8109,7.7731,7.7731,439400.0
2009-10-26 10:20:00,10.27,10.3,10.26,10.28,244800.0,7.7731,7.7958,7.7655,7.7807,244800.0
2009-10-26 10:30:00,10.28,10.31,10.26,10.3,486800.0,7.7807,7.8034,7.7655,7.7958,486800.0
2009-10-26 10:40:00,10.3,10.32,10.29,10.31,600000.0,7.7958,7.8109,7.7882,7.8034,600000.0
2009-10-26 10:50:00,10.3,10.31,10.29,10.31,342200.0,7.7958,7.8034,7.7882,7.8034,342200.0
2009-10-26 11:00:00,10.3,10.31,10.27,10.28,215600.0,7.7958,7.8034,7.7731,7.7807,215600.0
2009-10-26 11:10:00,10.27,10.28,10.21,10.24,363400.0,7.7731,7.7807,7.7277,7.7504,363400.0
2009-10-26 11:20:00,10.24,10.24,10.17,10.17,537000.0,7.7504,7.7504,7.6974,7.6974,537000.0
2009-10-26 11:30:00,10.17,10.17,10.08,10.13,1503800.0,7.6974,7.6974,7.6293,7.6671,1503800.0
2009-10-26 11:40:00,10.13,10.14,10.09,10.09,706400.0,7.6671,7.6747,7.6369,7.6369,706400.0
2009-10-26 11:50:00,10.09,10.11,10.05,10.05,588600.0,7.6369,7.652,7.6066,7.6066,588600.0
2009-10-26 12:00:00,10.05,10.07,10.01,10.05,807000.0,7.6066,7.6217,7.5763,7.6066,807000.0
2009-10-26 12:10:00,10.04,10.07,10.03,10.06,359200.0,7.599,7.6217,7.5914,7.6142,359200.0
2009-10-26 12:20:00,10.06,10.06,10.03,10.04,353600.0,7.6142,7.6142,7.5914,7.599,353600.0
2009-10-26 12:30:00,10.03,10.06,10.01,10.02,309200.0,7.5914,7.6142,7.5763,7.5839,309200.0
2009-10-26 12:40:00,10.02,10.03,10.0,10.01,555600.0,7.5839,7.5914,7.5687,7.5763,555600.0
2009-10-26 12:50:00,10.01,10.05,10.01,10.03,470600.0,7.5763,7.6066,7.5763,7.5914,470600.0
2009-10-26 13:00:00,10.03,10.05,10.01,10.04,277600.0,7.5914,7.6066,7.5763,7.599,277600.0
2009-10-26 13:10:00,10.04,10.04,10.01,10.01,163800.0,7.599,7.599,7.5763,7.5763,163800.0
2009-10-26 13:20:00,10.01,10.04,9.99,10.03,595600.0,7.5763,7.599,7.5612,7.5914,595600.0
2009-10-26 13:30:00,10.03,10.04,10.01,10.03,322200.0,7.5914,7.599,7.5763,7.5914,322200.0
2009-10-26 13:40:00,10.02,10.05,10.02,10.04,262200.0,7.5839,7.6066,7.5839,7.599,262200.0
2009-10-26 13:50:00,10.04,10.05,10.02,10.03,220000.0,7.599,7.6066,7.5839,7.5914,220000.0
2009-10-26 14:00:00,10.02,10.05,10.01,10.02,210200.0,7.5839,7.6066,7.5763,7.5839,210200.0
2009-10-26 14:10:00,10.02,10.03,10.0,10.02,284400.0,7.5839,7.5914,7.5687,7.5839,284400.0
2009-10-26 14:20:00,10.01,10.03,10.0,10.02,229000.0,7.5763,7.5914,7.5687,7.5839,229000.0
2009-10-26 14:30:00,10.02,10.03,10.0,10.03,347000.0,7.5839,7.5914,7.5687,7.5914,347000.0
2009-10-26 14:40:00,10.03,10.03,9.99,10.01,528800.0,7.5914,7.5914,7.5612,7.5763,528800.0
2009-10-26 14:50:00,10.01,10.04,10.01,10.02,276800.0,7.5763,7.599,7.5763,7.5839,276800.0
2009-10-26 15:00:00,10.02,10.05,10.01,10.03,905600.0,7.5839,7.6066,7.5763,7.5914,905600.0
2009-10-26 15:10:00,10.03,10.03,10.01,10.02,491800.0,7.5914,7.5914,7.5763,7.5839,491800.0
2009-10-26 15:20:00,10.02,10.02,10.0,10.01,512600.0,7.5839,7.5839,7.5687,7.5763,512600.0
2009-10-26 15:30:00,10.01,10.03,10.01,10.01,464200.0,7.5763,7.5914,7.5763,7.5763,464200.0
2009-10-26 15:40:00,10.01,10.05,10.0,10.04,658200.0,7.5763,7.6066,7.5687,7.599,658200.0
2009-10-26 15:50:00,10.04,10.05,10.01,10.03,1800600.0,7.599,7.6066,7.5763,7.5914,1800600.0
2009-10-27 09:30:00,10.01,10.03,9.9,9.92,797600.0,7.5763,7.5914,7.4931,7.5082,797600.0
2009-10-27 09:40:00,9.92,9.94,9.87,9.89,594400.0,7.5082,7.5233,7.4703,7.4855,594400.0
2009-10-27 09:50:00,9.9,9.9,9.83,9.84,760400.0,7.4931,7.4931,7.4401,7.4476,760400.0
2009-10-27 10:00:00,9.84,9.84,9.72,9.75,2077000.0,7.4476,7.4476,7.3568,7.3795,2077000.0
2009-10-27 10:10:00,9.75,9.81,9.74,9.76,918200.0,7.3795,7.4249,7.372,7.3871,918200.0
2009-10-27 10:20:00,9.76,9.8,9.74,9.79,1213000.0,7.3871,7.4174,7.372,7.4098,1213000.0
2009-10-27 10:30:00,9.79,9.8,9.74,9.79,970000.0,7.4098,7.4174,7.372,7.4098,970000.0
2009-10-27 10:40:00,9.79,9.85,9.79,9.79,1049400.0,7.4098,7.4552,7.4098,7.4098,1049400.0
2009-10-27 10:50:00,9.8,9.8,9.71,9.74,859000.0,7.4174,7.4174,7.3492,7.372,859000.0
2009-10-27 11:00:00,9.74,9.75,9.69,9.71,635000.0,7.372,7.3795,7.3341,7.3492,635000.0
2009-10-27 11:10:00,9.71,9.71,9.62,9.63,1361200.0,7.3492,7.3492,7.2811,7.2887,1361200.0
2009-10-27 11:20:00,9.62,9.67,9.62,9.65,989800.0,7.2811,7.319,7.2811,7.3038,989800.0
2009-10-27 11:30:00,9.65,9.71,9.65,9.71,623600.0,7.3038,7.3492,7.3038,7.3492,623600.0
2009-10-27 11:40:00,9.72,9.72,9.66,9.68,526800.0,7.3568,7.3568,7.3114,7.3265,526800.0
2009-10-27 11:50:00,9.68,9.69,9.65,9.65,763800.0,7.3265,7.3341,7.3038,7.3038,763800.0
2009-10-27 12:00:00,9.65,9.68,9.63,9.64,618600.0,7.3038,7.3265,7.2887,7.2963,618600.0
2009-10-27 12:10:00,9.64,9.66,9.63,9.66,323000.0,7.2963,7.3114,7.2887,7.3114,323000.0
2009-10-27 12:20:00,9.66,9.67,9.65,9.65,433000.0,7.3114,7.319,7.3038,7.3038,433000.0
2009-10-27 12:30:00,9.65,9.68,9.65,9.68,299800.0,7.3038,7.3265,7.3038,7.3265,299800.0
2009-10-27 12:40:00,9.68,9.69,9.65,9.69,376000.0,7.3265,7.3341,7.3038,7.3341,376000.0
2009-10-27 12:50:00,9.69,9.69,9.65,9.65,489600.0,7.3341,7.3341,7.3038,7.3038,489600.0
2009-10-27 13:00:00,9.65,9.66,9.62,9.62,522400.0,7.3038,7.3114,7.2811,7.2811,522400.0
2009-10-27 13:10:00,9.62,9.64,9.59,9.59,656400.0,7.2811,7.2963,7.2584,7.2584,656400.0
2009-10-27 13:20:00,9.59,9.6,9.53,9.54,1119000.0,7.2584,7.266,7.213,7.2206,1119000.0
2009-10-27 13:30:00,9.53,9.55,9.49,9.52,1590600.0,7.213,7.2281,7.1827,7.2054,1590600.0
2009-10-27 13:40:00,9.52,9.54,9.51,9.53,452400.0,7.2054,7.2206,7.1979,7.213,452400.0
2009-10-27 13:50:00,9.54,9.56,9.53,9.56,578000.0,7.2206,7.2357,7.213,7.2357,578000.0
2009-10-27 14:00:00,9.56,9.56,9.55,9.56,513200.0,7.2357,7.2357,7.2281,7.2357,513200.0
2009-10-27 14:10:00,9.55,9.61,9.55,9.6,620000.0,7.2281,7.2736,7.2281,7.266,620000.0
2009-10-27 14:20:00,9.6,9.61,9.57,9.6,385400.0,7.266,7.2736,7.2433,7.266,385400.0
2009-10-27 14:30:00,9.6,9.62,9.59,9.61,620600.0,7.266,7.2811,7.2584,7.2736,620600.0
2009-10-27 14:40:00,9.61,9.62,9.59,9.61,472200.0,7.2736,7.2811,7.2584,7.2736,472200.0
2009-10-27 14:50:00,9.61,9.64,9.61,9.63,551000.0,7.2736,7.2963,7.2736,7.2887,551000.0
2009-10-27 15:00:00,9.63,9.63,9.55,9.61,1027800.0,7.2887,7.2887,7.2281,7.2736,1027800.0
2009-10-27 15:10:00,9.61,9.63,9.55,9.62,662800.0,7.2736,7.2887,7.2281,7.2811,662800.0
2009-10-27 15:20:00,9.62,9.62,9.6,9.6,487400.0,7.2811,7.2811,7.266,7.266,487400.0
2009-10-27 15:30:00,9.6,9.6,9.55,9.56,1146800.0,7.266,7.266,7.2281,7.2357,1146800.0
2009-10-27 15:40:00,9.56,9.59,9.55,9.56,1467800.0,7.2357,7.2584,7.2281,7.2357,1467800.0
2009-10-27 15:50:00,9.55,9.56,9.53,9.54,2926400.0,7.2281,7.2357,7.213,7.2206,2926400.0
2009-10-28 09:30:00,9.62,9.7,9.57,9.7,1193600.0,7.2811,7.3417,7.2433,7.3417,1193600.0
2009-10-28 09:40:00,9.69,9.74,9.67,9.71,1108600.0,7.3341,7.372,7.319,7.3492,1108600.0
2009-10-28 09:50:00,9.71,9.71,9.6,9.63,986600.0,7.3492,7.3492,7.266,7.2887,986600.0
2009-10-28 10:00:00,9.63,9.63,9.54,9.56,1162600.0,7.2887,7.2887,7.2206,7.2357,1162600.0
2009-10-28 10:10:00,9.56,9.62,9.56,9.6,838600.0,7.2357,7.2811,7.2357,7.266,838600.0
2009-10-28 10:20:00,9.6,9.61,9.58,9.58,458600.0,7.266,7.2736,7.2509,7.2509,458600.0
2009-10-28 10:30:00,9.58,9.62,9.57,9.61,643000.0,7.2509,7.2811,7.2433,7.2736,643000.0
2009-10-28 10:40:00,9.61,9.62,9.56,9.58,610200.0,7.2736,7.2811,7.2357,7.2509,610200.0
2009-10-28 10:50:00,9.58,9.59,9.54,9.57,865400.0,7.2509,7.2584,7.2206,7.2433,865400.0
2009-10-28 11:00:00,9.56,9.57,9.53,9.54,382400.0,7.2357,7.2433,7.213,7.2206,382400.0
2009-10-28 11:10:00,9.55,9.59,9.54,9.59,667000.0,7.2281,7.2584,7.2206,7.2584,667000.0
2009-10-28 11:20:00,9.59,9.61,9.58,9.59,519200.0,7.2584,7.2736,7.2509,7.2584,519200.0
2009-10-28 11:30:00,9.59,9.6,9.55,9.58,311600.0,7.2584,7.266,7.2281,7.2509,311600.0
2009-10-28 11:40:00,9.58,9.6,9.56,9.58,391000.0,7.2509,7.266,7.2357,7.2509,391000.0
2009-10-28 11:50:00,9.57,9.6,9.55,9.58,350200.0,7.2433,7.266,7.2281,7.2509,350200.0
2009-10-28 12:00:00,9.58,9.6,9.58,9.58,233600.0,7.2509,7.266,7.2509,7.2509,233600.0
2009-10-28 12:10:00,9.59,9.59,9.56,9.56,138200.0,7.2584,7.2584,7.2357,7.2357,138200.0
2009-10-28 12:20:00,9.56,9.56,9.53,9.55,305800.0,7.2357,7.2357,7.213,7.2281,305800.0
2009-10-28 12:30:00,9.54,9.55,9.51,9.51,542400.0,7.2206,7.2281,7.1979,7.1979,542400.0
2009-10-28 12:40:00,9.51,9.52,9.49,9.49,432800.0,7.1979,7.2054,7.1827,7.1827,432800.0
2009-10-28 12:50:00,9.49,9.49,9.42,9.45,996200.0,7.1827,7.1827,7.1298,7.1525,996200.0
2009-10-28 13:00:00,9.45,9.47,9.43,9.47,333200.0,7.1525,7.1676,7.1373,7.1676,333200.0
2009-10-28 13:10:00,9.47,9.51,9.47,9.47,513000.0,7.1676,7.1979,7.1676,7.1676,513000.0
2009-10-28 13:20:00,9.47,9.51,9.47,9.47,295600.0,7.1676,7.1979,7.1676,7.1676,295600.0
2009-10-28 13:30:00,9.47,9.49,9.47,9.47,207400.0,7.1676,7.1827,7.1676,7.1676,207400.0
2009-10-28 13:40:00,9.47,9.49,9.45,9.45,464000.0,7.1676,7.1827,7.1525,7.1525,464000.0
2009-10-28 13:50:00,9.45,9.46,9.44,9.46,246400.0,7.1525,7.16,7.1449,7.16,246400.0
2009-10-28 14:00:00,9.45,9.45,9.42,9.42,252600.0,7.1525,7.1525,7.1298,7.1298,252600.0
2009-10-28 14:10:00,9.42,9.43,9.4,9.4,621000.0,7.1298,7.1373,7.1146,7.1146,621000.0
2009-10-28 14:20:00,9.41,9.42,9.38,9.41,390600.0,7.1222,7.1298,7.0995,7.1222,390600.0
2009-10-28 14:30:00,9.41,9.42,9.36,9.36,453800.0,7.1222,7.1298,7.0843,7.0843,453800.0
2009-10-28 14:40:00,9.36,9.38,9.35,9.37,893200.0,7.0843,7.0995,7.0768,7.0919,893200.0
2009-10-28 14:50:00,9.37,9.41,9.37,9.38,644600.0,7.0919,7.1222,7.0919,7.0995,644600.0
2009-10-28 15:00:00,9.38,9.41,9.37,9.4,766400.0,7.0995,7.1222,7.0919,7.1146,766400.0
2009-10-28 15:10:00,9.41,9.42,9.39,9.4,627200.0,7.1222,7.1298,7.107,7.1146,627200.0
2009-10-28 15:20:00,9.4,9.43,9.4,9.41,1008200.0,7.1146,7.1373,7.1146,7.1222,1008200.0
2009-10-28 15:30:00,9.41,9.42,9.37,9.38,728800.0,7.1222,7.1298,7.0919,7.0995,728800.0
2009-10-28 15:40:00,9.37,9.4,9.37,9.4,932800.0,7.0919,7.1146,7.0919,7.1146,932800.0
2009-10-28 15:50:00,9.4,9.4,9.36,9.37,3102200.0,7.1146,7.1146,7.0843,7.0919,3102200.0
2009-10-29 09:30:00,9.46,9.62,9.44,9.58,947000.0,7.16,7.2811,7.1449,7.2509,947000.0
2009-10-29 09:40:00,9.58,9.62,9.43,9.46,1011200.0,7.2509,7.2811,7.1373,7.16,1011200.0
2009-10-29 09:50:00,9.46,9.51,9.43,9.48,581000.0,7.16,7.1979,7.1373,7.1752,581000.0
2009-10-29 10:00:00,9.49,9.57,9.46,9.56,762800.0,7.1827,7.2433,7.16,7.2357,762800.0
2009-10-29 10:10:00,9.56,9.56,9.49,9.5,276600.0,7.2357,7.2357,7.1827,7.1903,276600.0
2009-10-29 10:20:00,9.49,9.55,9.48,9.53,482200.0,7.1827,7.2281,7.1752,7.213,482200.0
2009-10-29 10:30:00,9.54,9.6,9.52,9.56,868200.0,7.2206,7.266,7.2054,7.2357,868200.0
2009-10-29 10:40:00,9.56,9.57,9.54,9.56,439000.0,7.2357,7.2433,7.2206,7.2357,439000.0
2009-10-29 10:50:00,9.56,9.59,9.54,9.59,307000.0,7.2357,7.2584,7.2206,7.2584,307000.0
2009-10-29 11:00:00,9.59,9.63,9.58,9.63,371200.0,7.2584,7.2887,7.2509,7.2887,371200.0
2009-10-29 11:10:00,9.63,9.67,9.63,9.65,650800.0,7.2887,7.319,7.2887,7.3038,650800.0
2009-10-29 11:20:00,9.65,9.68,9.6,9.67,432600.0,7.3038,7.3265,7.266,7.319,432600.0
2009-10-29 11:30:00,9.67,9.68,9.66,9.67,252800.0,7.319,7.3265,7.3114,7.319,252800.0
2009-10-29 11:40:00,9.67,9.67,9.64,9.65,549400.0,7.319,7.319,7.2963,7.3038,549400.0
2009-10-29 11:50:00,9.65,9.67,9.65,9.67,222600.0,7.3038,7.319,7.3038,7.319,222600.0
2009-10-29 12:00:00,9.67,9.7,9.66,9.7,359600.0,7.319,7.3417,7.3114,7.3417,359600.0
2009-10-29 12:10:00,9.7,9.71,9.68,9.69,373800.0,7.3417,7.3492,7.3265,7.3341,373800.0
2009-10-29 12:20:00,9.69,9.7,9.68,9.69,197600.0,7.3341,7.3417,7.3265,7.3341,197600.0
2009-10-29 12:30:00,9.69,9.72,9.67,9.69,580400.0,7.3341,7.3568,7.319,7.3341,580400.0
2009-10-29 12:40:00,9.7,9.74,9.69,9.72,382800.0,7.3417,7.372,7.3341,7.3568,382800.0
2009-10-29 12:50:00,9.72,9.72,9.71,9.71,156400.0,7.3568,7.3568,7.3492,7.3492,156400.0
2009-10-29 13:00:00,9.71,9.73,9.7,9.72,311200.0,7.3492,7.3644,7.3417,7.3568,311200.0
2009-10-29 13:10:00,9.72,9.74,9.71,9.74,231800.0,7.3568,7.372,7.3492,7.372,231800.0
2009-10-29 13:20:00,9.74,9.74,9.73,9.74,327800.0,7.372,7.372,7.3644,7.372,327800.0
2009-10-29 13:30:00,9.74,9.75,9.74,9.74,252000.0,7.372,7.3795,7.372,7.372,252000.0
2009-10-29 13:40:00,9.75,9.75,9.73,9.74,333000.0,7.3795,7.3795,7.3644,7.372,333000.0
2009-10-29 13:50:00,9.74,9.75,9.74,9.74,389600.0,7.372,7.3795,7.372,7.372,389600.0
2009-10-29 14:00:00,9.75,9.75,9.72,9.73,364200.0,7.3795,7.3795,7.3568,7.3644,364200.0
2009-10-29 14:10:00,9.72,9.74,9.72,9.74,214800.0,7.3568,7.372,7.3568,7.372,214800.0
2009-10-29 14:20:00,9.74,9.75,9.74,9.74,579200.0,7.372,7.3795,7.372,7.372,579200.0
2009-10-29 14:30:00,9.74,9.74,9.74,9.74,234200.0,7.372,7.372,7.372,7.372,234200.0
2009-10-29 14:40:00,9.74,9.77,9.74,9.75,554200.0,7.372,7.3947,7.372,7.3795,554200.0
2009-10-29 14:50:00,9.74,9.76,9.74,9.76,361600.0,7.372,7.3871,7.372,7.3871,361600.0
2009-10-29 15:00:00,9.76,9.78,9.75,9.76,853000.0,7.3871,7.4022,7.3795,7.3871,853000.0
2009-10-29 15:10:00,9.76,9.77,9.75,9.75,642600.0,7.3871,7.3947,7.3795,7.3795,642600.0
2009-10-29 15:20:00,9.75,9.77,9.75,9.76,644600.0,7.3795,7.3947,7.3795,7.3871,644600.0
2009-10-29 15:30:00,9.75,9.76,9.75,9.76,510000.0,7.3795,7.3871,7.3795,7.3871,510000.0
2009-10-29 15:40:00,9.75,9.76,9.73,9.74,974000.0,7.3795,7.3871,7.3644,7.372,974000.0
2009-10-29 15:50:00,9.74,9.76,9.72,9.76,2919000.0,7.372,7.3871,7.3568,7.3871,2919000.0
2009-10-30 09:30:00,9.74,9.83,9.72,9.8,699000.0,7.372,7.4401,7.3568,7.4174,699000.0
2009-10-30 09:40:00,9.8,9.86,9.76,9.78,953800.0,7.4174,7.4628,7.3871,7.4022,953800.0
2009-10-30 09:50:00,9.77,9.79,9.72,9.74,623000.0,7.3947,7.4098,7.3568,7.372,623000.0
2009-10-30 10:00:00,9.74,9.8,9.72,9.76,496800.0,7.372,7.4174,7.3568,7.3871,496800.0
2009-10-30 10:10:00,9.76,9.77,9.72,9.76,709200.0,7.3871,7.3947,7.3568,7.3871,709200.0
2009-10-30 10:20:00,9.76,9.77,9.67,9.68,520400.0,7.3871,7.3947,7.319,7.3265,520400.0
2009-10-30 10:30:00,9.68,9.7,9.65,9.7,408400.0,7.3265,7.3417,7.3038,7.3417,408400.0
2009-10-30 10:40:00,9.7,9.72,9.68,9.71,374200.0,7.3417,7.3568,7.3265,7.3492,374200.0
2009-10-30 10:50:00,9.72,9.76,9.71,9.76,290400.0,7.3568,7.3871,7.3492,7.3871,290400.0
2009-10-30 11:00:00,9.76,9.77,9.7,9.71,283400.0,7.3871,7.3947,7.3417,7.3492,283400.0
2009-10-30 11:10:00,9.72,9.72,9.68,9.68,229200.0,7.3568,7.3568,7.3265,7.3265,229200.0
2009-10-30 11:20:00,9.68,9.71,9.65,9.65,387000.0,7.3265,7.3492,7.3038,7.3038,387000.0
2009-10-30 11:30:00,9.65,9.67,9.62,9.65,578200.0,7.3038,7.319,7.2811,7.3038,578200.0
2009-10-30 11:40:00,9.65,9.65,9.62,9.63,812600.0,7.3038,7.3038,7.2811,7.2887,812600.0
2009-10-30 11:50:00,9.63,9.63,9.53,9.56,990200.0,7.2887,7.2887,7.213,7.2357,990200.0
2009-10-30 12:00:00,9.56,9.63,9.55,9.62,443200.0,7.2357,7.2887,7.2281,7.2811,443200.0
2009-10-30 12:10:00,9.62,9.62,9.53,9.56,951400.0,7.2811,7.2811,7.213,7.2357,951400.0
2009-10-30 12:20:00,9.56,9.58,9.51,9.53,635400.0,7.2357,7.2509,7.1979,7.213,635400.0
2009-10-30 12:30:00,9.53,9.58,9.51,9.57,532200.0,7.213,7.2509,7.1979,7.2433,532200.0
2009-10-30 12:40:00,9.57,9.59,9.5,9.51,633400.0,7.2433,7.2584,7.1903,7.1979,633400.0
2009-10-30 12:50:00,9.51,9.54,9.5,9.52,1322400.0,7.1979,7.2206,7.1903,7.2054,1322400.0
2009-10-30 13:00:00,9.52,9.55,9.5,9.53,283600.0,7.2054,7.2281,7.1903,7.213,283600.0
2009-10-30 13:10:00,9.53,9.56,9.52,9.55,430800.0,7.213,7.2357,7.2054,7.2281,430800.0
2009-10-30 13:20:00,9.56,9.56,9.52,9.54,441400.0,7.2357,7.2357,7.2054,7.2206,441400.0
2009-10-30 13:30:00,9.54,9.55,9.47,9.49,481000.0,7.2206,7.2281,7.1676,7.1827,481000.0
2009-10-30 13:40:00,9.49,9.52,9.49,9.52,734200.0,7.1827,7.2054,7.1827,7.2054,734200.0
2009-10-30 13:50:00,9.52,9.52,9.49,9.5,246800.0,7.2054,7.2054,7.1827,7.1903,246800.0
2009-10-30 14:00:00,9.5,9.56,9.49,9.53,366000.0,7.1903,7.2357,7.1827,7.213,366000.0
2009-10-30 14:10:00,9.53,9.56,9.52,9.55,370600.0,7.213,7.2357,7.2054,7.2281,370600.0
2009-10-30 14:20:00,9.55,9.56,9.52,9.56,251600.0,7.2281,7.2357,7.2054,7.2357,251600.0
2009-10-30 14:30:00,9.56,9.56,9.5,9.52,427200.0,7.2357,7.2357,7.1903,7.2054,427200.0
2009-10-30 14:40:00,9.53,9.55,9.52,9.52,384800.0,7.213,7.2281,7.2054,7.2054,384800.0
2009-10-30 14:50:00,9.52,9.56,9.52,9.53,369600.0,7.2054,7.2357,7.2054,7.213,369600.0
2009-10-30 15:00:00,9.53,9.53,9.47,9.51,977800.0,7.213,7.213,7.1676,7.1979,977800.0
2009-10-30 15:10:00,9.51,9.55,9.49,9.5,485200.0,7.1979,7.2281,7.1827,7.1903,485200.0
2009-10-30 15:20:00,9.5,9.54,9.48,9.51,512000.0,7.1903,7.2206,7.1752,7.1979,512000.0
2009-10-30 15:30:00,9.51,9.56,9.51,9.53,847800.0,7.1979,7.2357,7.1979,7.213,847800.0
2009-10-30 15:40:00,9.53,9.56,9.53,9.56,818200.0,7.213,7.2357,7.213,7.2357,818200.0
2009-10-30 15:50:00,9.56,9.56,9.49,9.49,1938400.0,7.2357,7.2357,7.1827,7.1827,1938400.0
2009-11-02 09:30:00,9.53,9.6,9.49,9.53,1011400.0,7.213,7.266,7.1827,7.213,1011400.0
2009-11-02 09:40:00,9.54,9.56,9.44,9.44,622200.0,7.2206,7.2357,7.1449,7.1449,622200.0
2009-11-02 09:50:00,9.45,9.55,9.43,9.53,560200.0,7.1525,7.2281,7.1373,7.213,560200.0
2009-11-02 10:00:00,9.53,9.71,9.52,9.6,1216600.0,7.213,7.3492,7.2054,7.266,1216600.0
2009-11-02 10:10:00,9.6,9.63,9.55,9.63,470800.0,7.266,7.2887,7.2281,7.2887,470800.0
2009-11-02 10:20:00,9.63,9.7,9.61,9.7,687200.0,7.2887,7.3417,7.2736,7.3417,687200.0
2009-11-02 10:30:00,9.7,9.73,9.67,9.72,526400.0,7.3417,7.3644,7.319,7.3568,526400.0
2009-11-02 10:40:00,9.72,9.72,9.63,9.69,491800.0,7.3568,7.3568,7.2887,7.3341,491800.0
2009-11-02 10:50:00,9.69,9.7,9.62,9.63,350000.0,7.3341,7.3417,7.2811,7.2887,350000.0
2009-11-02 11:00:00,9.62,9.67,9.6,9.67,357200.0,7.2811,7.319,7.266,7.319,357200.0
2009-11-02 11:10:00,9.67,9.71,9.63,9.68,298800.0,7.319,7.3492,7.2887,7.3265,298800.0
2009-11-02 11:20:00,9.68,9.71,9.66,9.68,325400.0,7.3265,7.3492,7.3114,7.3265,325400.0
2009-11-02 11:30:00,9.69,9.72,9.67,9.71,343800.0,7.3341,7.3568,7.319,7.3492,343800.0
2009-11-02 11:40:00,9.71,9.72,9.69,9.7,166800.0,7.3492,7.3568,7.3341,7.3417,166800.0
2009-11-02 11:50:00,9.7,9.71,9.66,9.67,836000.0,7.3417,7.3492,7.3114,7.319,836000.0
2009-11-02 12:00:00,9.68,9.68,9.63,9.65,294200.0,7.3265,7.3265,7.2887,7.3038,294200.0
2009-11-02 12:10:00,9.65,9.66,9.63,9.66,214800.0,7.3038,7.3114,7.2887,7.3114,214800.0
2009-11-02 12:20:00,9.66,9.68,9.65,9.65,184400.0,7.3114,7.3265,7.3038,7.3038,184400.0
2009-11-02 12:30:00,9.65,9.67,9.61,9.61,174200.0,7.3038,7.319,7.2736,7.2736,174200.0
2009-11-02 12:40:00,9.61,9.61,9.56,9.58,290800.0,7.2736,7.2736,7.2357,7.2509,290800.0
2009-11-02 12:50:00,9.58,9.58,9.47,9.52,908000.0,7.2509,7.2509,7.1676,7.2054,908000.0
2009-11-02 13:00:00,9.52,9.6,9.51,9.6,386600.0,7.2054,7.266,7.1979,7.266,386600.0
2009-11-02 13:10:00,9.6,9.61,9.56,9.58,454600.0,7.266,7.2736,7.2357,7.2509,454600.0
2009-11-02 13:20:00,9.58,9.62,9.57,9.59,324000.0,7.2509,7.2811,7.2433,7.2584,324000.0
2009-11-02 13:30:00,9.58,9.59,9.52,9.54,290800.0,7.2509,7.2584,7.2054,7.2206,290800.0
2009-11-02 13:40:00,9.54,9.56,9.51,9.51,237800.0,7.2206,7.2357,7.1979,7.1979,237800.0
2009-11-02 13:50:00,9.51,9.52,9.47,9.47,464800.0,7.1979,7.2054,7.1676,7.1676,464800.0
2009-11-02 14:00:00,9.48,9.49,9.45,9.47,392000.0,7.1752,7.1827,7.1525,7.1676,392000.0
2009-11-02 14:10:00,9.47,9.53,9.47,9.5,228200.0,7.1676,7.213,7.1676,7.1903,228200.0
2009-11-02 14:20:00,9.51,9.58,9.49,9.58,398800.0,7.1979,7.2509,7.1827,7.2509,398800.0
2009-11-02 14:30:00,9.58,9.62,9.57,9.61,773000.0,7.2509,7.2811,7.2433,7.2736,773000.0
2009-11-02 14:40:00,9.61,9.65,9.61,9.63,740600.0,7.2736,7.3038,7.2736,7.2887,740600.0
2009-11-02 14:50:00,9.63,9.69,9.63,9.67,1611200.0,7.2887,7.3341,7.2887,7.319,1611200.0
2009-11-02 15:00:00,9.68,9.68,9.62,9.62,767000.0,7.3265,7.3265,7.2811,7.2811,767000.0
2009-11-02 15:10:00,9.62,9.63,9.58,9.59,746800.0,7.2811,7.2887,7.2509,7.2584,746800.0
2009-11-02 15:20:00,9.58,9.63,9.58,9.62,535400.0,7.2509,7.2887,7.2509,7.2811,535400.0
2009-11-02 15:30:00,9.62,9.67,9.62,9.66,541000.0,7.2811,7.319,7.2811,7.3114,541000.0
2009-11-02 15:40:00,9.66,9.69,9.66,9.69,752400.0,7.3114,7.3341,7.3114,7.3341,752400.0
2009-11-02 15:50:00,9.69,9.71,9.68,9.7,1548000.0,7.3341,7.3492,7.3265,7.3417,1548000.0
2009-11-03 09:30:00,9.63,9.75,9.56,9.74,563400.0,7.2887,7.3795,7.2357,7.372,563400.0
2009-11-03 09:40:00,9.74,9.79,9.74,9.74,695000.0,7.372,7.4098,7.372,7.372,695000.0
2009-11-03 09:50:00,9.74,9.79,9.72,9.72,479000.0,7.372,7.4098,7.3568,7.3568,479000.0
2009-11-03 10:00:00,9.72,9.78,9.68,9.7,953600.0,7.3568,7.4022,7.3265,7.3417,953600.0
2009-11-03 10:10:00,9.7,9.72,9.6,9.63,1315800.0,7.3417,7.3568,7.266,7.2887,1315800.0
2009-11-03 10:20:00,9.63,9.64,9.52,9.52,808600.0,7.2887,7.2963,7.2054,7.2054,808600.0
2009-11-03 10:30:00,9.52,9.55,9.48,9.54,1579400.0,7.2054,7.2281,7.1752,7.2206,1579400.0
2009-11-03 10:40:00,9.54,9.65,9.54,9.63,378000.0,7.2206,7.3038,7.2206,7.2887,378000.0
2009-11-03 10:50:00,9.64,9.65,9.55,9.58,483800.0,7.2963,7.3038,7.2281,7.2509,483800.0
2009-11-03 11:00:00,9.58,9.62,9.56,9.56,356600.0,7.2509,7.2811,7.2357,7.2357,356600.0
2009-11-03 11:10:00,9.56,9.59,9.55,9.56,280600.0,7.2357,7.2584,7.2281,7.2357,280600.0
2009-11-03 11:20:00,9.56,9.59,9.55,9.58,229400.0,7.2357,7.2584,7.2281,7.2509,229400.0
2009-11-03 11:30:00,9.58,9.6,9.54,9.56,418600.0,7.2509,7.266,7.2206,7.2357,418600.0
2009-11-03 11:40:00,9.56,9.6,9.54,9.6,290000.0,7.2357,7.266,7.2206,7.266,290000.0
2009-11-03 11:50:00,9.6,9.63,9.58,9.6,215600.0,7.266,7.2887,7.2509,7.266,215600.0
2009-11-03 12:00:00,9.61,9.63,9.59,9.63,192800.0,7.2736,7.2887,7.2584,7.2887,192800.0
2009-11-03 12:10:00,9.63,9.65,9.61,9.61,171600.0,7.2887,7.3038,7.2736,7.2736,171600.0
2009-11-03 12:20:00,9.61,9.65,9.6,9.63,232800.0,7.2736,7.3038,7.266,7.2887,232800.0
2009-11-03 12:30:00,9.63,9.7,9.63,9.68,307000.0,7.2887,7.3417,7.2887,7.3265,307000.0
2009-11-03 12:40:00,9.68,9.68,9.64,9.66,184600.0,7.3265,7.3265,7.2963,7.3114,184600.0
2009-11-03 12:50:00,9.67,9.68,9.62,9.62,156600.0,7.319,7.3265,7.2811,7.2811,156600.0
2009-11-03 13:00:00,9.62,9.67,9.6,9.65,352000.0,7.2811,7.319,7.266,7.3038,352000.0
2009-11-03 13:10:00,9.65,9.67,9.65,9.66,168800.0,7.3038,7.319,7.3038,7.3114,168800.0
2009-11-03 13:20:00,9.66,9.67,9.62,9.64,183200.0,7.3114,7.319,7.2811,7.2963,183200.0
2009-11-03 13:30:00,9.64,9.65,9.62,9.63,193200.0,7.2963,7.3038,7.2811,7.2887,193200.0
2009-11-03 13:40:00,9.63,9.65,9.61,9.63,177800.0,7.2887,7.3038,7.2736,7.2887,177800.0
2009-11-03 13:50:00,9.64,9.69,9.63,9.69,238600.0,7.2963,7.3341,7.2887,7.3341,238600.0
2009-11-03 14:00:00,9.69,9.71,9.68,9.7,345400.0,7.3341,7.3492,7.3265,7.3417,345400.0
2009-11-03 14:10:00,9.69,9.7,9.66,9.69,307200.0,7.3341,7.3417,7.3114,7.3341,307200.0
2009-11-03 14:20:00,9.68,9.69,9.65,9.65,248800.0,7.3265,7.3341,7.3038,7.3038,248800.0
2009-11-03 14:30:00,9.65,9.68,9.61,9.63,302200.0,7.3038,7.3265,7.2736,7.2887,302200.0
2009-11-03 14:40:00,9.63,9.65,9.62,9.65,275800.0,7.2887,7.3038,7.2811,7.3038,275800.0
2009-11-03 14:50:00,9.65,9.65,9.6,9.63,400800.0,7.3038,7.3038,7.266,7.2887,400800.0
2009-11-03 15:00:00,9.63,9.65,9.62,9.64,397200.0,7.2887,7.3038,7.2811,7.2963,397200.0
2009-11-03 15:10:00,9.64,9.66,9.63,9.65,326400.0,7.2963,7.3114,7.2887,7.3038,326400.0
2009-11-03 15:20:00,9.65,9.68,9.64,9.68,339600.0,7.3038,7.3265,7.2963,7.3265,339600.0
2009-11-03 15:30:00,9.68,9.72,9.68,9.72,659800.0,7.3265,7.3568,7.3265,7.3568,659800.0
2009-11-03 15:40:00,9.72,9.74,9.7,9.72,952400.0,7.3568,7.372,7.3417,7.3568,952400.0
2009-11-03 15:50:00,9.73,9.73,9.71,9.71,1128200.0,7.3644,7.3644,7.3492,7.3492,1128200.0
2009-11-04 09:30:00,9.77,9.8,9.72,9.76,1329600.0,7.3947,7.4174,7.3568,7.3871,1329600.0
2009-11-04 09:40:00,9.76,9.77,9.69,9.7,548200.0,7.3871,7.3947,7.3341,7.3417,548200.0
2009-11-04 09:50:00,9.69,9.76,9.68,9.74,699000.0,7.3341,7.3871,7.3265,7.372,699000.0
2009-11-04 10:00:00,9.74,9.79,9.72,9.78,1363200.0,7.372,7.4098,7.3568,7.4022,1363200.0
2009-11-04 10:10:00,9.78,9.79,9.72,9.78,719800.0,7.4022,7.4098,7.3568,7.4022,719800.0
2009-11-04 10:20:00,9.77,9.8,9.72,9.74,738600.0,7.3947,7.4174,7.3568,7.372,738600.0
2009-11-04 10:30:00,9.75,9.78,9.72,9.74,745400.0,7.3795,7.4022,7.3568,7.372,745400.0
2009-11-04 10:40:00,9.74,9.76,9.72,9.75,336400.0,7.372,7.3871,7.3568,7.3795,336400.0
2009-11-04 10:50:00,9.74,9.76,9.73,9.75,783600.0,7.372,7.3871,7.3644,7.3795,783600.0
2009-11-04 11:00:00,9.75,9.77,9.73,9.73,541400.0,7.3795,7.3947,7.3644,7.3644,541400.0
2009-11-04 11:10:00,9.74,9.74,9.72,9.72,201800.0,7.372,7.372,7.3568,7.3568,201800.0
2009-11-04 11:20:00,9.72,9.74,9.72,9.73,197000.0,7.3568,7.372,7.3568,7.3644,197000.0
2009-11-04 11:30:00,9.73,9.74,9.71,9.72,383600.0,7.3644,7.372,7.3492,7.3568,383600.0
2009-11-04 11:40:00,9.72,9.72,9.7,9.7,210600.0,7.3568,7.3568,7.3417,7.3417,210600.0
2009-11-04 11:50:00,9.7,9.72,9.67,9.67,379800.0,7.3417,7.3568,7.319,7.319,379800.0
2009-11-04 12:00:00,9.67,9.69,9.65,9.69,321000.0,7.319,7.3341,7.3038,7.3341,321000.0
2009-11-04 12:10:00,9.68,9.69,9.65,9.65,320000.0,7.3265,7.3341,7.3038,7.3038,320000.0
2009-11-04 12:20:00,9.65,9.65,9.63,9.65,647000.0,7.3038,7.3038,7.2887,7.3038,647000.0
2009-11-04 12:30:00,9.65,9.71,9.65,9.71,469000.0,7.3038,7.3492,7.3038,7.3492,469000.0
2009-11-04 12:40:00,9.71,9.73,9.68,9.68,332000.0,7.3492,7.3644,7.3265,7.3265,332000.0
2009-11-04 12:50:00,9.68,9.68,9.65,9.66,219600.0,7.3265,7.3265,7.3038,7.3114,219600.0
2009-11-04 13:00:00,9.66,9.67,9.65,9.66,146400.0,7.3114,7.319,7.3038,7.3114,146400.0
2009-11-04 13:10:00,9.66,9.69,9.65,9.68,338600.0,7.3114,7.3341,7.3038,7.3265,338600.0
2009-11-04 13:20:00,9.69,9.71,9.68,9.69,270000.0,7.3341,7.3492,7.3265,7.3341,270000.0
2009-11-04 13:30:00,9.69,9.71,9.67,9.71,295400.0,7.3341,7.3492,7.319,7.3492,295400.0
2009-11-04 13:40:00,9.71,9.71,9.69,9.7,243800.0,7.3492,7.3492,7.3341,7.3417,243800.0
2009-11-04 13:50:00,9.7,9.72,9.69,9.69,203800.0,7.3417,7.3568,7.3341,7.3341,203800.0
2009-11-04 14:00:00,9.69,9.72,9.69,9.7,186600.0,7.3341,7.3568,7.3341,7.3417,186600.0
2009-11-04 14:10:00,9.7,9.72,9.65,9.65,445800.0,7.3417,7.3568,7.3038,7.3038,445800.0
2009-11-04 14:20:00,9.65,9.72,9.62,9.63,1044600.0,7.3038,7.3568,7.2811,7.2887,1044600.0
2009-11-04 14:30:00,9.64,9.71,9.63,9.71,1039600.0,7.2963,7.3492,7.2887,7.3492,1039600.0
2009-11-04 14:40:00,9.71,9.73,9.68,9.71,912800.0,7.3492,7.3644,7.3265,7.3492,912800.0
2009-11-04 14:50:00,9.71,9.72,9.68,9.71,533000.0,7.3492,7.3568,7.3265,7.3492,533000.0
2009-11-04 15:00:00,9.71,9.71,9.69,9.7,407800.0,7.3492,7.3492,7.3341,7.3417,407800.0
2009-11-04 15:10:00,9.7,9.72,9.68,9.7,442800.0,7.3417,7.3568,7.3265,7.3417,442800.0
2009-11-04 15:20:00,9.7,9.71,9.68,9.7,1067400.0,7.3417,7.3492,7.3265,7.3417,1067400.0
2009-11-04 15:30:00,9.7,9.7,9.61,9.62,997800.0,7.3417,7.3417,7.2736,7.2811,997800.0
2009-11-04 15:40:00,9.62,9.64,9.58,9.59,1093600.0,7.2811,7.2963,7.2509,7.2584,1093600.0
2009-11-04 15:50:00,9.59,9.62,9.58,9.61,1462800.0,7.2584,7.2811,7.2509,7.2736,1462800.0
2009-11-05 09:30:00,9.7,9.78,9.63,9.7,669800.0,7.3417,7.4022,7.2887,7.3417,669800.0
2009-11-05 09:40:00,9.69,9.75,9.65,9.75,335400.0,7.3341,7.3795,7.3038,7.3795,335400.0
2009-11-05 09:50:00,9.74,9.79,9.74,9.76,580600.0,7.372,7.4098,7.372,7.3871,580600.0
2009-11-05 10:00:00,9.77,9.79,9.71,9.74,710000.0,7.3947,7.4098,7.3492,7.372,710000.0
2009-11-05 10:10:00,9.74,9.78,9.74,9.78,524800.0,7.372,7.4022,7.372,7.4022,524800.0
2009-11-05 10:20:00,9.78,9.79,9.72,9.73,577600.0,7.4022,7.4098,7.3568,7.3644,577600.0
2009-11-05 10:30:00,9.73,9.83,9.72,9.83,684400.0,7.3644,7.4401,7.3568,7.4401,684400.0
2009-11-05 10:40:00,9.83,9.86,9.8,9.84,762600.0,7.4401,7.4628,7.4174,7.4476,762600.0
2009-11-05 10:50:00,9.84,9.88,9.83,9.86,515400.0,7.4476,7.4779,7.4401,7.4628,515400.0
2009-11-05 11:00:00,9.86,9.88,9.85,9.87,300800.0,7.4628,7.4779,7.4552,7.4703,300800.0
2009-11-05 11:10:00,9.87,9.88,9.84,9.86,339600.0,7.4703,7.4779,7.4476,7.4628,339600.0
2009-11-05 11:20:00,9.86,9.9,9.85,9.88,442200.0,7.4628,7.4931,7.4552,7.4779,442200.0
2009-11-05 11:30:00,9.89,9.94,9.88,9.94,535400.0,7.4855,7.5233,7.4779,7.5233,535400.0
2009-11-05 11:40:00,9.94,9.94,9.84,9.85,602600.0,7.5233,7.5233,7.4476,7.4552,602600.0
2009-11-05 11:50:00,9.85,9.87,9.81,9.81,211600.0,7.4552,7.4703,7.4249,7.4249,211600.0
2009-11-05 12:00:00,9.82,9.84,9.8,9.84,391600.0,7.4325,7.4476,7.4174,7.4476,391600.0
2009-11-05 12:10:00,9.84,9.87,9.81,9.87,230400.0,7.4476,7.4703,7.4249,7.4703,230400.0
2009-11-05 12:20:00,9.87,9.87,9.81,9.81,182000.0,7.4703,7.4703,7.4249,7.4249,182000.0
2009-11-05 12:30:00,9.81,9.85,9.81,9.81,261600.0,7.4249,7.4552,7.4249,7.4249,261600.0
2009-11-05 12:40:00,9.81,9.84,9.8,9.83,250600.0,7.4249,7.4476,7.4174,7.4401,250600.0
2009-11-05 12:50:00,9.83,9.92,9.83,9.92,724800.0,7.4401,7.5082,7.4401,7.5082,724800.0
2009-11-05 13:00:00,9.91,9.93,9.88,9.88,333200.0,7.5006,7.5158,7.4779,7.4779,333200.0
2009-11-05 13:10:00,9.88,9.91,9.85,9.91,522000.0,7.4779,7.5006,7.4552,7.5006,522000.0
2009-11-05 13:20:00,9.91,9.91,9.88,9.89,258400.0,7.5006,7.5006,7.4779,7.4855,258400.0
2009-11-05 13:30:00,9.89,9.9,9.88,9.9,220600.0,7.4855,7.4931,7.4779,7.4931,220600.0
2009-11-05 13:40:00,9.9,9.95,9.9,9.92,431800.0,7.4931,7.5309,7.4931,7.5082,431800.0
2009-11-05 13:50:00,9.92,9.92,9.87,9.88,288400.0,7.5082,7.5082,7.4703,7.4779,288400.0
2009-11-05 14:00:00,9.88,9.9,9.85,9.85,445000.0,7.4779,7.4931,7.4552,7.4552,445000.0
2009-11-05 14:10:00,9.85,9.88,9.85,9.86,335800.0,7.4552,7.4779,7.4552,7.4628,335800.0
2009-11-05 14:20:00,9.86,9.9,9.85,9.86,456400.0,7.4628,7.4931,7.4552,7.4628,456400.0
2009-11-05 14:30:00,9.86,9.87,9.84,9.84,456400.0,7.4628,7.4703,7.4476,7.4476,456400.0
2009-11-05 14:40:00,9.84,9.87,9.81,9.83,714600.0,7.4476,7.4703,7.4249,7.4401,714600.0
2009-11-05 14:50:00,9.83,9.86,9.81,9.84,485800.0,7.4401,7.4628,7.4249,7.4476,485800.0
2009-11-05 15:00:00,9.84,9.87,9.83,9.85,557600.0,7.4476,7.4703,7.4401,7.4552,557600.0
2009-11-05 15:10:00,9.86,9.9,9.85,9.9,406000.0,7.4628,7.4931,7.4552,7.4931,406000.0
2009-11-05 15:20:00,9.9,9.9,9.87,9.9,553400.0,7.4931,7.4931,7.4703,7.4931,553400.0
2009-11-05 15:30:00,9.9,9.9,9.84,9.88,1476200.0,7.4931,7.4931,7.4476,7.4779,1476200.0
2009-11-05 15:40:00,9.88,9.9,9.85,9.87,1622600.0,7.4779,7.4931,7.4552,7.4703,1622600.0
2009-11-05 15:50:00,9.87,9.88,9.83,9.85,3245200.0,7.4703,7.4779,7.4401,7.4552,3245200.0
2009-11-06 09:30:00,10.22,10.34,10.13,10.3,6092200.0,7.7353,7.8261,7.6671,7.7958,6092200.0
2009-11-06 09:40:00,10.29,10.4,10.24,10.31,5843000.0,7.7882,7.8715,7.7504,7.8034,5843000.0
2009-11-06 09:50:00,10.31,10.31,10.22,10.27,2231600.0,7.8034,7.8034,7.7353,7.7731,2231600.0
2009-11-06 10:00:00,10.28,10.3,10.22,10.3,1791800.0,7.7807,7.7958,7.7353,7.7958,1791800.0
2009-11-06 10:10:00,10.29,10.33,10.29,10.3,1584400.0,7.7882,7.8185,7.7882,7.7958,1584400.0
2009-11-06 10:20:00,10.3,10.3,10.24,10.26,1417400.0,7.7958,7.7958,7.7504,7.7655,1417400.0
2009-11-06 10:30:00,10.26,10.29,10.2,10.29,1716600.0,7.7655,7.7882,7.7201,7.7882,1716600.0
2009-11-06 10:40:00,10.29,10.31,10.23,10.3,1070800.0,7.7882,7.8034,7.7428,7.7958,1070800.0
2009-11-06 10:50:00,10.3,10.36,10.27,10.36,1615600.0,7.7958,7.8412,7.7731,7.8412,1615600.0
2009-11-06 11:00:00,10.35,10.4,10.35,10.38,1964200.0,7.8336,7.8715,7.8336,7.8564,1964200.0
2009-11-06 11:10:00,10.38,10.43,10.34,10.43,1633200.0,7.8564,7.8942,7.8261,7.8942,1633200.0
2009-11-06 11:20:00,10.43,10.43,10.33,10.38,1443600.0,7.8942,7.8942,7.8185,7.8564,1443600.0
2009-11-06 11:30:00,10.38,10.45,10.36,10.44,1280800.0,7.8564,7.9093,7.8412,7.9018,1280800.0
2009-11-06 11:40:00,10.44,10.49,10.44,10.47,1139200.0,7.9018,7.9396,7.9018,7.9245,1139200.0
2009-11-06 11:50:00,10.47,10.49,10.46,10.48,542000.0,7.9245,7.9396,7.9169,7.932,542000.0
2009-11-06 12:00:00,10.47,10.49,10.45,10.47,763800.0,7.9245,7.9396,7.9093,7.9245,763800.0
2009-11-06 12:10:00,10.47,10.51,10.45,10.47,1434400.0,7.9245,7.9547,7.9093,7.9245,1434400.0
2009-11-06 12:20:00,10.47,10.49,10.46,10.47,294000.0,7.9245,7.9396,7.9169,7.9245,294000.0
2009-11-06 12:30:00,10.47,10.5,10.46,10.47,476000.0,7.9245,7.9472,7.9169,7.9245,476000.0
2009-11-06 12:40:00,10.47,10.49,10.46,10.46,528000.0,7.9245,7.9396,7.9169,7.9169,528000.0
2009-11-06 12:50:00,10.46,10.49,10.45,10.49,546800.0,7.9169,7.9396,7.9093,7.9396,546800.0
2009-11-06 13:00:00,10.49,10.5,10.46,10.47,450800.0,7.9396,7.9472,7.9169,7.9245,450800.0
2009-11-06 13:10:00,10.47,10.49,10.45,10.49,392200.0,7.9245,7.9396,7.9093,7.9396,392200.0
2009-11-06 13:20:00,10.49,10.5,10.48,10.49,856600.0,7.9396,7.9472,7.932,7.9396,856600.0
2009-11-06 13:30:00,10.49,10.51,10.47,10.47,1068400.0,7.9396,7.9547,7.9245,7.9245,1068400.0
2009-11-06 13:40:00,10.47,10.51,10.47,10.49,1329600.0,7.9245,7.9547,7.9245,7.9396,1329600.0
2009-11-06 13:50:00,10.49,10.51,10.49,10.49,561200.0,7.9396,7.9547,7.9396,7.9396,561200.0
2009-11-06 14:00:00,10.49,10.51,10.47,10.5,722200.0,7.9396,7.9547,7.9245,7.9472,722200.0
2009-11-06 14:10:00,10.5,10.51,10.49,10.5,452400.0,7.9472,7.9547,7.9396,7.9472,452400.0
2009-11-06 14:20:00,10.51,10.6,10.5,10.6,1624400.0,7.9547,8.0229,7.9472,8.0229,1624400.0
2009-11-06 14:30:00,10.6,10.65,10.59,10.63,1475800.0,8.0229,8.0607,8.0153,8.0456,1475800.0
2009-11-06 14:40:00,10.63,10.63,10.59,10.59,689800.0,8.0456,8.0456,8.0153,8.0153,689800.0
2009-11-06 14:50:00,10.59,10.61,10.57,10.59,873400.0,8.0153,8.0304,8.0002,8.0153,873400.0
2009-11-06 15:00:00,10.58,10.6,10.54,10.6,972000.0,8.0077,8.0229,7.9775,8.0229,972000.0
2009-11-06 15:10:00,10.6,10.62,10.59,10.6,1117600.0,8.0229,8.038,8.0153,8.0229,1117600.0
2009-11-06 15:20:00,10.61,10.61,10.58,10.58,1006800.0,8.0304,8.0304,8.0077,8.0077,1006800.0
2009-11-06 15:30:00,10.58,10.59,10.56,10.58,968800.0,8.0077,8.0153,7.9926,8.0077,968800.0
2009-11-06 15:40:00,10.58,10.59,10.56,10.59,1102600.0,8.0077,8.0153,7.9926,8.0153,1102600.0
2009-11-06 15:50:00,10.59,10.59,10.56,10.56,3474000.0,8.0153,8.0153,7.9926,7.9926,3474000.0
2009-11-09 09:30:00,10.57,10.6,10.51,10.55,1205400.0,8.0002,8.0229,7.9547,7.985,1205400.0
2009-11-09 09:40:00,10.55,10.58,10.45,10.47,1270800.0,7.985,8.0077,7.9093,7.9245,1270800.0
2009-11-09 09:50:00,10.47,10.54,10.46,10.52,750800.0,7.9245,7.9775,7.9169,7.9623,750800.0
2009-11-09 10:00:00,10.52,10.56,10.51,10.52,834000.0,7.9623,7.9926,7.9547,7.9623,834000.0
2009-11-09 10:10:00,10.52,10.53,10.47,10.47,890000.0,7.9623,7.9699,7.9245,7.9245,890000.0
2009-11-09 10:20:00,10.47,10.49,10.47,10.48,842200.0,7.9245,7.9396,7.9245,7.932,842200.0
2009-11-09 10:30:00,10.48,10.52,10.47,10.5,864800.0,7.932,7.9623,7.9245,7.9472,864800.0
2009-11-09 10:40:00,10.5,10.54,10.49,10.53,666000.0,7.9472,7.9775,7.9396,7.9699,666000.0
2009-11-09 10:50:00,10.53,10.55,10.51,10.55,1323600.0,7.9699,7.985,7.9547,7.985,1323600.0
2009-11-09 11:00:00,10.55,10.55,10.49,10.52,799800.0,7.985,7.985,7.9396,7.9623,799800.0
2009-11-09 11:10:00,10.52,10.54,10.51,10.53,680400.0,7.9623,7.9775,7.9547,7.9699,680400.0
2009-11-09 11:20:00,10.53,10.54,10.51,10.52,704800.0,7.9699,7.9775,7.9547,7.9623,704800.0
2009-11-09 11:30:00,10.51,10.59,10.51,10.56,932000.0,7.9547,8.0153,7.9547,7.9926,932000.0
2009-11-09 11:40:00,10.56,10.57,10.55,10.57,289000.0,7.9926,8.0002,7.985,8.0002,289000.0
2009-11-09 11:50:00,10.57,10.57,10.54,10.55,351400.0,8.0002,8.0002,7.9775,7.985,351400.0
2009-11-09 12:00:00,10.54,10.56,10.54,10.56,258000.0,7.9775,7.9926,7.9775,7.9926,258000.0
2009-11-09 12:10:00,10.56,10.56,10.54,10.55,379200.0,7.9926,7.9926,7.9775,7.985,379200.0
2009-11-09 12:20:00,10.56,10.56,10.54,10.56,439000.0,7.9926,7.9926,7.9775,7.9926,439000.0
2009-11-09 12:30:00,10.56,10.56,10.54,10.55,595600.0,7.9926,7.9926,7.9775,7.985,595600.0
2009-11-09 12:40:00,10.56,10.56,10.53,10.53,691800.0,7.9926,7.9926,7.9699,7.9699,691800.0
2009-11-09 12:50:00,10.53,10.54,10.51,10.51,840600.0,7.9699,7.9775,7.9547,7.9547,840600.0
2009-11-09 13:00:00,10.51,10.54,10.49,10.5,629800.0,7.9547,7.9775,7.9396,7.9472,629800.0
2009-11-09 13:10:00,10.5,10.51,10.49,10.5,374200.0,7.9472,7.9547,7.9396,7.9472,374200.0
2009-11-09 13:20:00,10.5,10.5,10.49,10.5,133400.0,7.9472,7.9472,7.9396,7.9472,133400.0
2009-11-09 13:30:00,10.5,10.54,10.49,10.53,440600.0,7.9472,7.9775,7.9396,7.9699,440600.0
2009-11-09 13:40:00,10.53,10.56,10.52,10.53,474000.0,7.9699,7.9926,7.9623,7.9699,474000.0
2009-11-09 13:50:00,10.53,10.53,10.49,10.51,540200.0,7.9699,7.9699,7.9396,7.9547,540200.0
2009-11-09 14:00:00,10.5,10.51,10.49,10.49,440800.0,7.9472,7.9547,7.9396,7.9396,440800.0
2009-11-09 14:10:00,10.49,10.51,10.47,10.47,304600.0,7.9396,7.9547,7.9245,7.9245,304600.0
2009-11-09 14:20:00,10.47,10.48,10.46,10.47,338200.0,7.9245,7.932,7.9169,7.9245,338200.0
2009-11-09 14:30:00,10.47,10.51,10.47,10.49,353600.0,7.9245,7.9547,7.9245,7.9396,353600.0
2009-11-09 14:40:00,10.49,10.52,10.49,10.52,509800.0,7.9396,7.9623,7.9396,7.9623,509800.0
2009-11-09 14:50:00,10.52,10.54,10.52,10.54,306800.0,7.9623,7.9775,7.9623,7.9775,306800.0
2009-11-09 15:00:00,10.54,10.54,10.49,10.5,454600.0,7.9775,7.9775,7.9396,7.9472,454600.0
2009-11-09 15:10:00,10.5,10.5,10.49,10.5,454000.0,7.9472,7.9472,7.9396,7.9472,454000.0
2009-11-09 15:20:00,10.5,10.5,10.48,10.49,894400.0,7.9472,7.9472,7.932,7.9396,894400.0
2009-11-09 15:30:00,10.49,10.51,10.49,10.51,793200.0,7.9396,7.9547,7.9396,7.9547,793200.0
2009-11-09 15:40:00,10.51,10.53,10.49,10.53,831800.0,7.9547,7.9699,7.9396,7.9699,831800.0
2009-11-09 15:50:00,10.53,10.55,10.53,10.55,1431600.0,7.9699,7.985,7.9699,7.985,1431600.0
2009-11-10 09:30:00,10.49,10.65,10.49,10.63,1074000.0,7.9396,8.0607,7.9396,8.0456,1074000.0
2009-11-10 09:40:00,10.62,10.66,10.59,10.66,680200.0,8.038,8.0683,8.0153,8.0683,680200.0
2009-11-10 09:50:00,10.66,10.72,10.63,10.64,1230600.0,8.0683,8.1137,8.0456,8.0531,1230600.0
2009-11-10 10:00:00,10.63,10.7,10.6,10.7,882800.0,8.0456,8.0986,8.0229,8.0986,882800.0
2009-11-10 10:10:00,10.7,10.72,10.65,10.72,714600.0,8.0986,8.1137,8.0607,8.1137,714600.0
2009-11-10 10:20:00,10.72,10.72,10.65,10.67,650400.0,8.1137,8.1137,8.0607,8.0758,650400.0
2009-11-10 10:30:00,10.67,10.7,10.65,10.65,572200.0,8.0758,8.0986,8.0607,8.0607,572200.0
2009-11-10 10:40:00,10.65,10.68,10.6,10.6,921000.0,8.0607,8.0834,8.0229,8.0229,921000.0
2009-11-10 10:50:00,10.6,10.61,10.55,10.56,647200.0,8.0229,8.0304,7.985,7.9926,647200.0
2009-11-10 11:00:00,10.56,10.59,10.54,10.54,879400.0,7.9926,8.0153,7.9775,7.9775,879400.0
2009-11-10 11:10:00,10.55,10.58,10.54,10.57,640800.0,7.985,8.0077,7.9775,8.0002,640800.0
2009-11-10 11:20:00,10.57,10.58,10.56,10.57,496800.0,8.0002,8.0077,7.9926,8.0002,496800.0
2009-11-10 11:30:00,10.57,10.63,10.56,10.61,694000.0,8.0002,8.0456,7.9926,8.0304,694000.0
2009-11-10 11:40:00,10.61,10.62,10.59,10.62,584600.0,8.0304,8.038,8.0153,8.038,584600.0
2009-11-10 11:50:00,10.62,10.63,10.61,10.61,413000.0,8.038,8.0456,8.0304,8.0304,413000.0
2009-11-10 12:00:00,10.61,10.62,10.59,10.61,310600.0,8.0304,8.038,8.0153,8.0304,310600.0
2009-11-10 12:10:00,10.61,10.63,10.59,10.59,437600.0,8.0304,8.0456,8.0153,8.0153,437600.0
2009-11-10 12:20:00,10.59,10.61,10.58,10.59,802600.0,8.0153,8.0304,8.0077,8.0153,802600.0
2009-11-10 12:30:00,10.59,10.59,10.56,10.56,557200.0,8.0153,8.0153,7.9926,7.9926,557200.0
2009-11-10 12:40:00,10.56,10.59,10.56,10.59,279600.0,7.9926,8.0153,7.9926,8.0153,279600.0
2009-11-10 12:50:00,10.59,10.62,10.59,10.62,306600.0,8.0153,8.038,8.0153,8.038,306600.0
2009-11-10 13:00:00,10.62,10.62,10.61,10.62,219600.0,8.038,8.038,8.0304,8.038,219600.0
2009-11-10 13:10:00,10.62,10.62,10.6,10.62,253000.0,8.038,8.038,8.0229,8.038,253000.0
2009-11-10 13:20:00,10.62,10.62,10.58,10.58,392000.0,8.038,8.038,8.0077,8.0077,392000.0
2009-11-10 13:30:00,10.58,10.62,10.58,10.61,224800.0,8.0077,8.038,8.0077,8.0304,224800.0
2009-11-10 13:40:00,10.61,10.61,10.59,10.61,194800.0,8.0304,8.0304,8.0153,8.0304,194800.0
2009-11-10 13:50:00,10.61,10.62,10.59,10.59,358400.0,8.0304,8.038,8.0153,8.0153,358400.0
2009-11-10 14:00:00,10.6,10.62,10.59,10.62,473200.0,8.0229,8.038,8.0153,8.038,473200.0
2009-11-10 14:10:00,10.62,10.62,10.61,10.61,220800.0,8.038,8.038,8.0304,8.0304,220800.0
2009-11-10 14:20:00,10.61,10.62,10.61,10.61,243200.0,8.0304,8.038,8.0304,8.0304,243200.0
2009-11-10 14:30:00,10.61,10.64,10.61,10.63,476400.0,8.0304,8.0531,8.0304,8.0456,476400.0
2009-11-10 14:40:00,10.63,10.65,10.63,10.63,454200.0,8.0456,8.0607,8.0456,8.0456,454200.0
2009-11-10 14:50:00,10.63,10.65,10.63,10.63,490400.0,8.0456,8.0607,8.0456,8.0456,490400.0
2009-11-10 15:00:00,10.63,10.63,10.62,10.62,354400.0,8.0456,8.0456,8.038,8.038,354400.0
2009-11-10 15:10:00,10.63,10.67,10.63,10.66,715800.0,8.0456,8.0758,8.0456,8.0683,715800.0
2009-11-10 15:20:00,10.66,10.71,10.65,10.71,900600.0,8.0683,8.1061,8.0607,8.1061,900600.0
2009-11-10 15:30:00,10.71,10.71,10.65,10.67,570000.0,8.1061,8.1061,8.0607,8.0758,570000.0
2009-11-10 15:40:00,10.67,10.67,10.63,10.65,805800.0,8.0758,8.0758,8.0456,8.0607,805800.0
2009-11-10 15:50:00,10.65,10.72,10.65,10.71,3615400.0,8.0607,8.1137,8.0607,8.1061,3615400.0
2009-11-11 09:30:00,10.81,10.87,10.8,10.85,1094400.0,8.1818,8.2272,8.1742,8.2121,1094400.0
2009-11-11 09:40:00,10.85,10.86,10.83,10.85,598600.0,8.2121,8.2197,8.1969,8.2121,598600.0
2009-11-11 09:50:00,10.84,10.86,10.84,10.85,529600.0,8.2045,8.2197,8.2045,8.2121,529600.0
2009-11-11 10:00:00,10.85,10.86,10.85,10.85,474800.0,8.2121,8.2197,8.2121,8.2121,474800.0
2009-11-11 10:10:00,10.85,10.86,10.83,10.84,954600.0,8.2121,8.2197,8.1969,8.2045,954600.0
2009-11-11 10:20:00,10.83,10.87,10.83,10.85,504400.0,8.1969,8.2272,8.1969,8.2121,504400.0
2009-11-11 10:30:00,10.85,10.88,10.85,10.87,676200.0,8.2121,8.2348,8.2121,8.2272,676200.0
2009-11-11 10:40:00,10.87,10.88,10.79,10.81,783600.0,8.2272,8.2348,8.1667,8.1818,783600.0
2009-11-11 10:50:00,10.81,10.81,10.73,10.74,1091400.0,8.1818,8.1818,8.1213,8.1288,1091400.0
2009-11-11 11:00:00,10.74,10.77,10.72,10.74,634600.0,8.1288,8.1515,8.1137,8.1288,634600.0
2009-11-11 11:10:00,10.74,10.78,10.72,10.78,987800.0,8.1288,8.1591,8.1137,8.1591,987800.0
2009-11-11 11:20:00,10.78,10.79,10.75,10.78,669200.0,8.1591,8.1667,8.1364,8.1591,669200.0
2009-11-11 11:30:00,10.79,10.82,10.78,10.81,365600.0,8.1667,8.1894,8.1591,8.1818,365600.0
2009-11-11 11:40:00,10.81,10.82,10.8,10.8,274600.0,8.1818,8.1894,8.1742,8.1742,274600.0
2009-11-11 11:50:00,10.8,10.8,10.75,10.77,768200.0,8.1742,8.1742,8.1364,8.1515,768200.0
2009-11-11 12:00:00,10.77,10.78,10.75,10.77,387600.0,8.1515,8.1591,8.1364,8.1515,387600.0
2009-11-11 12:10:00,10.77,10.78,10.76,10.77,883200.0,8.1515,8.1591,8.144,8.1515,883200.0
2009-11-11 12:20:00,10.77,10.8,10.76,10.8,497800.0,8.1515,8.1742,8.144,8.1742,497800.0
2009-11-11 12:30:00,10.81,10.85,10.8,10.84,563400.0,8.1818,8.2121,8.1742,8.2045,563400.0
2009-11-11 12:40:00,10.84,10.84,10.8,10.81,537000.0,8.2045,8.2045,8.1742,8.1818,537000.0
2009-11-11 12:50:00,10.81,10.81,10.8,10.81,273600.0,8.1818,8.1818,8.1742,8.1818,273600.0
2009-11-11 13:00:00,10.81,10.82,10.8,10.81,488400.0,8.1818,8.1894,8.1742,8.1818,488400.0
2009-11-11 13:10:00,10.81,10.81,10.79,10.81,187400.0,8.1818,8.1818,8.1667,8.1818,187400.0
2009-11-11 13:20:00,10.8,10.84,10.8,10.81,743400.0,8.1742,8.2045,8.1742,8.1818,743400.0
2009-11-11 13:30:00,10.81,10.83,10.8,10.8,546000.0,8.1818,8.1969,8.1742,8.1742,546000.0
2009-11-11 13:40:00,10.8,10.81,10.79,10.8,626000.0,8.1742,8.1818,8.1667,8.1742,626000.0
2009-11-11 13:50:00,10.8,10.81,10.79,10.8,391200.0,8.1742,8.1818,8.1667,8.1742,391200.0
2009-11-11 14:00:00,10.8,10.81,10.79,10.81,452600.0,8.1742,8.1818,8.1667,8.1818,452600.0
2009-11-11 14:10:00,10.81,10.83,10.8,10.81,327600.0,8.1818,8.1969,8.1742,8.1818,327600.0
2009-11-11 14:20:00,10.8,10.81,10.8,10.8,170200.0,8.1742,8.1818,8.1742,8.1742,170200.0
2009-11-11 14:30:00,10.8,10.83,10.8,10.82,280000.0,8.1742,8.1969,8.1742,8.1894,280000.0
2009-11-11 14:40:00,10.81,10.82,10.81,10.82,213600.0,8.1818,8.1894,8.1818,8.1894,213600.0
2009-11-11 14:50:00,10.81,10.84,10.81,10.84,457800.0,8.1818,8.2045,8.1818,8.2045,457800.0
2009-11-11 15:00:00,10.84,10.85,10.83,10.83,538800.0,8.2045,8.2121,8.1969,8.1969,538800.0
2009-11-11 15:10:00,10.83,10.84,10.81,10.84,732400.0,8.1969,8.2045,8.1818,8.2045,732400.0
2009-11-11 15:20:00,10.84,10.85,10.83,10.85,431200.0,8.2045,8.2121,8.1969,8.2121,431200.0
2009-11-11 15:30:00,10.85,10.85,10.84,10.85,573000.0,8.2121,8.2121,8.2045,8.2121,573000.0
2009-11-11 15:40:00,10.85,10.85,10.84,10.85,769200.0,8.2121,8.2121,8.2045,8.2121,769200.0
2009-11-11 15:50:00,10.85,10.86,10.84,10.86,1706800.0,8.2121,8.2197,8.2045,8.2197,1706800.0
2009-11-12 09:30:00,10.8,10.85,10.8,10.84,628400.0,8.1742,8.2121,8.1742,8.2045,628400.0
2009-11-12 09:40:00,10.83,10.85,10.77,10.83,647000.0,8.1969,8.2121,8.1515,8.1969,647000.0
2009-11-12 09:50:00,10.83,10.9,10.82,10.88,491600.0,8.1969,8.2499,8.1894,8.2348,491600.0
2009-11-12 10:00:00,10.88,10.9,10.86,10.86,606400.0,8.2348,8.2499,8.2197,8.2197,606400.0
2009-11-12 10:10:00,10.86,10.9,10.83,10.88,735600.0,8.2197,8.2499,8.1969,8.2348,735600.0
2009-11-12 10:20:00,10.88,10.95,10.88,10.92,820400.0,8.2348,8.2878,8.2348,8.2651,820400.0
2009-11-12 10:30:00,10.92,10.94,10.9,10.92,373000.0,8.2651,8.2802,8.2499,8.2651,373000.0
2009-11-12 10:40:00,10.92,10.95,10.9,10.92,440600.0,8.2651,8.2878,8.2499,8.2651,440600.0
2009-11-12 10:50:00,10.92,10.93,10.88,10.9,1296800.0,8.2651,8.2726,8.2348,8.2499,1296800.0
2009-11-12 11:00:00,10.9,10.93,10.82,10.83,752400.0,8.2499,8.2726,8.1894,8.1969,752400.0
2009-11-12 11:10:00,10.82,10.84,10.78,10.83,721800.0,8.1894,8.2045,8.1591,8.1969,721800.0
2009-11-12 11:20:00,10.83,10.84,10.81,10.83,691800.0,8.1969,8.2045,8.1818,8.1969,691800.0
2009-11-12 11:30:00,10.83,10.84,10.8,10.83,399400.0,8.1969,8.2045,8.1742,8.1969,399400.0
2009-11-12 11:40:00,10.83,10.84,10.81,10.83,135800.0,8.1969,8.2045,8.1818,8.1969,135800.0
2009-11-12 11:50:00,10.83,10.83,10.8,10.81,309400.0,8.1969,8.1969,8.1742,8.1818,309400.0
2009-11-12 12:00:00,10.81,10.83,10.81,10.83,184400.0,8.1818,8.1969,8.1818,8.1969,184400.0
2009-11-12 12:10:00,10.83,10.85,10.82,10.84,195200.0,8.1969,8.2121,8.1894,8.2045,195200.0
2009-11-12 12:20:00,10.83,10.85,10.83,10.84,161200.0,8.1969,8.2121,8.1969,8.2045,161200.0
2009-11-12 12:30:00,10.84,10.84,10.81,10.83,289600.0,8.2045,8.2045,8.1818,8.1969,289600.0
2009-11-12 12:40:00,10.83,10.85,10.83,10.84,278200.0,8.1969,8.2121,8.1969,8.2045,278200.0
2009-11-12 12:50:00,10.84,10.87,10.84,10.85,285400.0,8.2045,8.2272,8.2045,8.2121,285400.0
2009-11-12 13:00:00,10.85,10.86,10.81,10.82,314600.0,8.2121,8.2197,8.1818,8.1894,314600.0
2009-11-12 13:10:00,10.82,10.84,10.8,10.83,191600.0,8.1894,8.2045,8.1742,8.1969,191600.0
2009-11-12 13:20:00,10.83,10.83,10.81,10.82,203800.0,8.1969,8.1969,8.1818,8.1894,203800.0
2009-11-12 13:30:00,10.81,10.83,10.81,10.82,156600.0,8.1818,8.1969,8.1818,8.1894,156600.0
2009-11-12 13:40:00,10.82,10.86,10.82,10.86,228200.0,8.1894,8.2197,8.1894,8.2197,228200.0
2009-11-12 13:50:00,10.86,10.87,10.85,10.86,314000.0,8.2197,8.2272,8.2121,8.2197,314000.0
2009-11-12 14:00:00,10.87,10.88,10.86,10.86,548200.0,8.2272,8.2348,8.2197,8.2197,548200.0
2009-11-12 14:10:00,10.86,10.88,10.85,10.85,278600.0,8.2197,8.2348,8.2121,8.2121,278600.0
2009-11-12 14:20:00,10.85,10.85,10.83,10.84,299000.0,8.2121,8.2121,8.1969,8.2045,299000.0
2009-11-12 14:30:00,10.84,10.85,10.83,10.83,233200.0,8.2045,8.2121,8.1969,8.1969,233200.0
2009-11-12 14:40:00,10.83,10.85,10.81,10.81,226600.0,8.1969,8.2121,8.1818,8.1818,226600.0
2009-11-12 14:50:00,10.81,10.83,10.81,10.81,277800.0,8.1818,8.1969,8.1818,8.1818,277800.0
2009-11-12 15:00:00,10.81,10.84,10.8,10.84,386600.0,8.1818,8.2045,8.1742,8.2045,386600.0
2009-11-12 15:10:00,10.83,10.84,10.81,10.81,368600.0,8.1969,8.2045,8.1818,8.1818,368600.0
2009-11-12 15:20:00,10.81,10.81,10.79,10.8,266200.0,8.1818,8.1818,8.1667,8.1742,266200.0
2009-11-12 15:30:00,10.8,10.81,10.78,10.78,578000.0,8.1742,8.1818,8.1591,8.1591,578000.0
2009-11-12 15:40:00,10.78,10.82,10.77,10.81,688800.0,8.1591,8.1894,8.1515,8.1818,688800.0
2009-11-12 15:50:00,10.82,10.84,10.81,10.84,1837200.0,8.1894,8.2045,8.1818,8.2045,1837200.0
2009-11-13 09:30:00,10.86,10.87,10.8,10.81,595200.0,8.2197,8.2272,8.1742,8.1818,595200.0
2009-11-13 09:40:00,10.81,10.84,10.78,10.81,569400.0,8.1818,8.2045,8.1591,8.1818,569400.0
2009-11-13 09:50:00,10.81,10.87,10.77,10.8,878800.0,8.1818,8.2272,8.1515,8.1742,878800.0
2009-11-13 10:00:00,10.8,10.85,10.78,10.82,434000.0,8.1742,8.2121,8.1591,8.1894,434000.0
2009-11-13 10:10:00,10.82,10.83,10.78,10.81,355600.0,8.1894,8.1969,8.1591,8.1818,355600.0
2009-11-13 10:20:00,10.81,10.87,10.81,10.84,654000.0,8.1818,8.2272,8.1818,8.2045,654000.0
2009-11-13 10:30:00,10.84,10.87,10.8,10.86,617000.0,8.2045,8.2272,8.1742,8.2197,617000.0
2009-11-13 10:40:00,10.86,10.88,10.85,10.87,431200.0,8.2197,8.2348,8.2121,8.2272,431200.0
2009-11-13 10:50:00,10.88,10.9,10.87,10.88,415800.0,8.2348,8.2499,8.2272,8.2348,415800.0
2009-11-13 11:00:00,10.88,10.9,10.86,10.87,299800.0,8.2348,8.2499,8.2197,8.2272,299800.0
2009-11-13 11:10:00,10.87,10.87,10.84,10.85,233200.0,8.2272,8.2272,8.2045,8.2121,233200.0
2009-11-13 11:20:00,10.85,10.88,10.84,10.86,221200.0,8.2121,8.2348,8.2045,8.2197,221200.0
2009-11-13 11:30:00,10.86,10.87,10.84,10.86,223800.0,8.2197,8.2272,8.2045,8.2197,223800.0
2009-11-13 11:40:00,10.85,10.87,10.83,10.84,222200.0,8.2121,8.2272,8.1969,8.2045,222200.0
2009-11-13 11:50:00,10.84,10.85,10.81,10.81,153000.0,8.2045,8.2121,8.1818,8.1818,153000.0
2009-11-13 12:00:00,10.81,10.87,10.81,10.86,220200.0,8.1818,8.2272,8.1818,8.2197,220200.0
2009-11-13 12:10:00,10.86,10.88,10.85,10.87,396600.0,8.2197,8.2348,8.2121,8.2272,396600.0
2009-11-13 12:20:00,10.87,10.89,10.86,10.88,384600.0,8.2272,8.2424,8.2197,8.2348,384600.0
2009-11-13 12:30:00,10.88,10.9,10.86,10.86,331000.0,8.2348,8.2499,8.2197,8.2197,331000.0
2009-11-13 12:40:00,10.86,10.88,10.85,10.86,237200.0,8.2197,8.2348,8.2121,8.2197,237200.0
2009-11-13 12:50:00,10.86,10.9,10.86,10.89,257800.0,8.2197,8.2499,8.2197,8.2424,257800.0
2009-11-13 13:00:00,10.88,10.9,10.88,10.88,238800.0,8.2348,8.2499,8.2348,8.2348,238800.0
2009-11-13 13:10:00,10.88,10.89,10.88,10.88,191000.0,8.2348,8.2424,8.2348,8.2348,191000.0
2009-11-13 13:20:00,10.88,10.9,10.88,10.88,232800.0,8.2348,8.2499,8.2348,8.2348,232800.0
2009-11-13 13:30:00,10.89,10.9,10.88,10.9,256000.0,8.2424,8.2499,8.2348,8.2499,256000.0
2009-11-13 13:40:00,10.89,10.9,10.88,10.88,160000.0,8.2424,8.2499,8.2348,8.2348,160000.0
2009-11-13 13:50:00,10.88,10.88,10.87,10.88,260400.0,8.2348,8.2348,8.2272,8.2348,260400.0
2009-11-13 14:00:00,10.88,10.91,10.87,10.91,395200.0,8.2348,8.2575,8.2272,8.2575,395200.0
2009-11-13 14:10:00,10.91,10.93,10.9,10.91,291800.0,8.2575,8.2726,8.2499,8.2575,291800.0
2009-11-13 14:20:00,10.91,10.92,10.89,10.9,455600.0,8.2575,8.2651,8.2424,8.2499,455600.0
2009-11-13 14:30:00,10.9,10.9,10.86,10.88,528800.0,8.2499,8.2499,8.2197,8.2348,528800.0
2009-11-13 14:40:00,10.88,10.89,10.86,10.88,404400.0,8.2348,8.2424,8.2197,8.2348,404400.0
2009-11-13 14:50:00,10.88,10.89,10.86,10.86,498800.0,8.2348,8.2424,8.2197,8.2197,498800.0
2009-11-13 15:00:00,10.86,10.87,10.85,10.86,361800.0,8.2197,8.2272,8.2121,8.2197,361800.0
2009-11-13 15:10:00,10.86,10.87,10.85,10.85,584400.0,8.2197,8.2272,8.2121,8.2121,584400.0
2009-11-13 15:20:00,10.85,10.87,10.84,10.87,325200.0,8.2121,8.2272,8.2045,8.2272,325200.0
2009-11-13 15:30:00,10.87,10.88,10.86,10.86,605400.0,8.2272,8.2348,8.2197,8.2197,605400.0
2009-11-13 15:40:00,10.86,10.9,10.86,10.89,691200.0,8.2197,8.2499,8.2197,8.2424,691200.0
2009-11-13 15:50:00,10.89,10.9,10.88,10.89,1446000.0,8.2424,8.2499,8.2348,8.2424,1446000.0
2009-11-16 09:30:00,10.94,10.94,10.85,10.92,729600.0,8.2802,8.2802,8.2121,8.2651,729600.0
2009-11-16 09:40:00,10.92,10.95,10.92,10.94,620800.0,8.2651,8.2878,8.2651,8.2802,620800.0
2009-11-16 09:50:00,10.95,10.95,10.92,10.95,353000.0,8.2878,8.2878,8.2651,8.2878,353000.0
2009-11-16 10:00:00,10.95,10.97,10.94,10.97,453000.0,8.2878,8.3029,8.2802,8.3029,453000.0
2009-11-16 10:10:00,10.97,10.99,10.94,10.94,610000.0,8.3029,8.318,8.2802,8.2802,610000.0
2009-11-16 10:20:00,10.95,10.97,10.93,10.94,407400.0,8.2878,8.3029,8.2726,8.2802,407400.0
2009-11-16 10:30:00,10.94,10.94,10.87,10.88,543000.0,8.2802,8.2802,8.2272,8.2348,543000.0
2009-11-16 10:40:00,10.87,10.93,10.87,10.93,451000.0,8.2272,8.2726,8.2272,8.2726,451000.0
2009-11-16 10:50:00,10.93,10.97,10.93,10.96,304200.0,8.2726,8.3029,8.2726,8.2953,304200.0
2009-11-16 11:00:00,10.96,10.97,10.94,10.96,379400.0,8.2953,8.3029,8.2802,8.2953,379400.0
2009-11-16 11:10:00,10.96,10.96,10.95,10.95,210800.0,8.2953,8.2953,8.2878,8.2878,210800.0
2009-11-16 11:20:00,10.95,10.96,10.94,10.95,131800.0,8.2878,8.2953,8.2802,8.2878,131800.0
2009-11-16 11:30:00,10.95,10.99,10.95,10.98,323800.0,8.2878,8.318,8.2878,8.3105,323800.0
2009-11-16 11:40:00,10.99,11.0,10.98,11.0,345600.0,8.318,8.3256,8.3105,8.3256,345600.0
2009-11-16 11:50:00,11.0,11.0,10.99,11.0,166000.0,8.3256,8.3256,8.318,8.3256,166000.0
2009-11-16 12:00:00,11.0,11.0,10.99,11.0,178800.0,8.3256,8.3256,8.318,8.3256,178800.0
2009-11-16 12:10:00,11.0,11.0,10.97,10.97,475400.0,8.3256,8.3256,8.3029,8.3029,475400.0
2009-11-16 12:20:00,10.97,10.99,10.96,10.99,322000.0,8.3029,8.318,8.2953,8.318,322000.0
2009-11-16 12:30:00,10.99,10.99,10.97,10.97,259000.0,8.318,8.318,8.3029,8.3029,259000.0
2009-11-16 12:40:00,10.97,10.97,10.97,10.97,148600.0,8.3029,8.3029,8.3029,8.3029,148600.0
2009-11-16 12:50:00,10.97,10.97,10.97,10.97,155200.0,8.3029,8.3029,8.3029,8.3029,155200.0
2009-11-16 13:00:00,10.97,10.97,10.97,10.97,167400.0,8.3029,8.3029,8.3029,8.3029,167400.0
2009-11-16 13:10:00,10.97,10.97,10.97,10.97,197200.0,8.3029,8.3029,8.3029,8.3029,197200.0
2009-11-16 13:20:00,10.97,10.97,10.97,10.97,213600.0,8.3029,8.3029,8.3029,8.3029,213600.0
2009-11-16 13:30:00,10.97,10.98,10.97,10.98,253600.0,8.3029,8.3105,8.3029,8.3105,253600.0
2009-11-16 13:40:00,10.98,11.0,10.97,11.0,307400.0,8.3105,8.3256,8.3029,8.3256,307400.0
2009-11-16 13:50:00,11.0,11.0,10.97,10.97,334200.0,8.3256,8.3256,8.3029,8.3029,334200.0
2009-11-16 14:00:00,10.98,11.0,10.97,10.99,281800.0,8.3105,8.3256,8.3029,8.318,281800.0
2009-11-16 14:10:00,10.99,11.0,10.99,10.99,215600.0,8.318,8.3256,8.318,8.318,215600.0
2009-11-16 14:20:00,10.99,10.99,10.99,10.99,174400.0,8.318,8.318,8.318,8.318,174400.0
2009-11-16 14:30:00,10.99,10.99,10.97,10.99,363800.0,8.318,8.318,8.3029,8.318,363800.0
2009-11-16 14:40:00,10.99,11.0,10.99,10.99,400000.0,8.318,8.3256,8.318,8.318,400000.0
2009-11-16 14:50:00,10.99,11.01,10.99,11.01,632200.0,8.318,8.3332,8.318,8.3332,632200.0
2009-11-16 15:00:00,11.01,11.02,11.0,11.02,468600.0,8.3332,8.3408,8.3256,8.3408,468600.0
2009-11-16 15:10:00,11.02,11.02,10.99,11.0,523800.0,8.3408,8.3408,8.318,8.3256,523800.0
2009-11-16 15:20:00,11.01,11.02,10.99,11.0,483600.0,8.3332,8.3408,8.318,8.3256,483600.0
2009-11-16 15:30:00,11.0,11.0,10.99,10.99,319800.0,8.3256,8.3256,8.318,8.318,319800.0
2009-11-16 15:40:00,10.99,11.0,10.99,11.0,546400.0,8.318,8.3256,8.318,8.3256,546400.0
2009-11-16 15:50:00,11.0,11.03,10.99,11.03,1562400.0,8.3256,8.3483,8.318,8.3483,1562400.0
2009-11-17 09:30:00,10.96,11.04,10.95,10.96,1095000.0,8.2953,8.3559,8.2878,8.2953,1095000.0
2009-11-17 09:40:00,10.95,11.0,10.94,10.99,406400.0,8.2878,8.3256,8.2802,8.318,406400.0
2009-11-17 09:50:00,10.99,10.99,10.97,10.99,544800.0,8.318,8.318,8.3029,8.318,544800.0
2009-11-17 10:00:00,10.99,11.0,10.97,10.99,642800.0,8.318,8.3256,8.3029,8.318,642800.0
2009-11-17 10:10:00,10.99,11.03,10.99,10.99,1151400.0,8.318,8.3483,8.318,8.318,1151400.0
2009-11-17 10:20:00,10.99,11.01,10.99,10.99,376200.0,8.318,8.3332,8.318,8.318,376200.0
2009-11-17 10:30:00,10.99,10.99,10.92,10.93,402400.0,8.318,8.318,8.2651,8.2726,402400.0
2009-11-17 10:40:00,10.93,10.95,10.9,10.93,420800.0,8.2726,8.2878,8.2499,8.2726,420800.0
2009-11-17 10:50:00,10.93,10.93,10.9,10.93,293800.0,8.2726,8.2726,8.2499,8.2726,293800.0
2009-11-17 11:00:00,10.92,10.93,10.89,10.9,380000.0,8.2651,8.2726,8.2424,8.2499,380000.0
2009-11-17 11:10:00,10.9,10.9,10.88,10.9,243800.0,8.2499,8.2499,8.2348,8.2499,243800.0
2009-11-17 11:20:00,10.89,10.92,10.89,10.9,322600.0,8.2424,8.2651,8.2424,8.2499,322600.0
2009-11-17 11:30:00,10.9,10.93,10.89,10.93,376200.0,8.2499,8.2726,8.2424,8.2726,376200.0
2009-11-17 11:40:00,10.93,10.93,10.9,10.92,194800.0,8.2726,8.2726,8.2499,8.2651,194800.0
2009-11-17 11:50:00,10.93,10.93,10.9,10.92,295600.0,8.2726,8.2726,8.2499,8.2651,295600.0
2009-11-17 12:00:00,10.92,10.94,10.9,10.94,268200.0,8.2651,8.2802,8.2499,8.2802,268200.0
2009-11-17 12:10:00,10.94,10.97,10.94,10.96,152000.0,8.2802,8.3029,8.2802,8.2953,152000.0
2009-11-17 12:20:00,10.97,10.99,10.96,10.97,162800.0,8.3029,8.318,8.2953,8.3029,162800.0
2009-11-17 12:30:00,10.97,11.01,10.97,10.99,303800.0,8.3029,8.3332,8.3029,8.318,303800.0
2009-11-17 12:40:00,10.99,11.01,10.99,10.99,204200.0,8.318,8.3332,8.318,8.318,204200.0
2009-11-17 12:50:00,11.0,11.0,10.98,10.99,173400.0,8.3256,8.3256,8.3105,8.318,173400.0
2009-11-17 13:00:00,10.99,10.99,10.97,10.97,219800.0,8.318,8.318,8.3029,8.3029,219800.0
2009-11-17 13:10:00,10.97,10.97,10.96,10.96,383000.0,8.3029,8.3029,8.2953,8.2953,383000.0
2009-11-17 13:20:00,10.97,10.97,10.93,10.93,280000.0,8.3029,8.3029,8.2726,8.2726,280000.0
2009-11-17 13:30:00,10.94,10.97,10.93,10.97,176800.0,8.2802,8.3029,8.2726,8.3029,176800.0
2009-11-17 13:40:00,10.97,10.99,10.97,10.99,221200.0,8.3029,8.318,8.3029,8.318,221200.0
2009-11-17 13:50:00,10.99,10.99,10.95,10.96,261600.0,8.318,8.318,8.2878,8.2953,261600.0
2009-11-17 14:00:00,10.96,10.97,10.95,10.95,222200.0,8.2953,8.3029,8.2878,8.2878,222200.0
2009-11-17 14:10:00,10.96,10.96,10.94,10.96,199600.0,8.2953,8.2953,8.2802,8.2953,199600.0
2009-11-17 14:20:00,10.96,10.97,10.92,10.93,364600.0,8.2953,8.3029,8.2651,8.2726,364600.0
2009-11-17 14:30:00,10.92,10.93,10.92,10.93,102800.0,8.2651,8.2726,8.2651,8.2726,102800.0
2009-11-17 14:40:00,10.92,10.93,10.92,10.92,216200.0,8.2651,8.2726,8.2651,8.2651,216200.0
2009-11-17 14:50:00,10.92,10.95,10.9,10.95,228000.0,8.2651,8.2878,8.2499,8.2878,228000.0
2009-11-17 15:00:00,10.95,10.95,10.93,10.94,271600.0,8.2878,8.2878,8.2726,8.2802,271600.0
2009-11-17 15:10:00,10.94,10.96,10.93,10.95,215000.0,8.2802,8.2953,8.2726,8.2878,215000.0
2009-11-17 15:20:00,10.95,10.99,10.95,10.97,325800.0,8.2878,8.318,8.2878,8.3029,325800.0
2009-11-17 15:30:00,10.97,10.98,10.97,10.97,243000.0,8.3029,8.3105,8.3029,8.3029,243000.0
2009-11-17 15:40:00,10.97,10.98,10.97,10.97,317600.0,8.3029,8.3105,8.3029,8.3029,317600.0
2009-11-17 15:50:00,10.99,10.99,10.97,10.99,988800.0,8.318,8.318,8.3029,8.318,988800.0
2009-11-18 09:30:00,10.91,10.94,10.78,10.9,842400.0,8.2575,8.2802,8.1591,8.2499,842400.0
2009-11-18 09:40:00,10.9,10.92,10.86,10.86,453400.0,8.2499,8.2651,8.2197,8.2197,453400.0
2009-11-18 09:50:00,10.86,10.87,10.78,10.78,804200.0,8.2197,8.2272,8.1591,8.1591,804200.0
2009-11-18 10:00:00,10.78,10.79,10.74,10.76,985000.0,8.1591,8.1667,8.1288,8.144,985000.0
2009-11-18 10:10:00,10.76,10.79,10.72,10.79,509800.0,8.144,8.1667,8.1137,8.1667,509800.0
2009-11-18 10:20:00,10.78,10.86,10.78,10.86,373200.0,8.1591,8.2197,8.1591,8.2197,373200.0
2009-11-18 10:30:00,10.86,10.87,10.81,10.81,611600.0,8.2197,8.2272,8.1818,8.1818,611600.0
2009-11-18 10:40:00,10.82,10.83,10.79,10.83,578600.0,8.1894,8.1969,8.1667,8.1969,578600.0
2009-11-18 10:50:00,10.83,10.84,10.8,10.81,789600.0,8.1969,8.2045,8.1742,8.1818,789600.0
2009-11-18 11:00:00,10.81,10.84,10.8,10.81,478600.0,8.1818,8.2045,8.1742,8.1818,478600.0
2009-11-18 11:10:00,10.81,10.83,10.79,10.81,543000.0,8.1818,8.1969,8.1667,8.1818,543000.0
2009-11-18 11:20:00,10.8,10.81,10.79,10.8,355800.0,8.1742,8.1818,8.1667,8.1742,355800.0
2009-11-18 11:30:00,10.8,10.8,10.77,10.79,285800.0,8.1742,8.1742,8.1515,8.1667,285800.0
2009-11-18 11:40:00,10.79,10.81,10.78,10.81,139800.0,8.1667,8.1818,8.1591,8.1818,139800.0
2009-11-18 11:50:00,10.81,10.84,10.81,10.83,210800.0,8.1818,8.2045,8.1818,8.1969,210800.0
2009-11-18 12:00:00,10.83,10.84,10.82,10.82,99000.0,8.1969,8.2045,8.1894,8.1894,99000.0
2009-11-18 12:10:00,10.83,10.83,10.81,10.81,150000.0,8.1969,8.1969,8.1818,8.1818,150000.0
2009-11-18 12:20:00,10.81,10.81,10.79,10.8,152200.0,8.1818,8.1818,8.1667,8.1742,152200.0
2009-11-18 12:30:00,10.8,10.8,10.79,10.79,172800.0,8.1742,8.1742,8.1667,8.1667,172800.0
2009-11-18 12:40:00,10.8,10.8,10.79,10.8,147600.0,8.1742,8.1742,8.1667,8.1742,147600.0
2009-11-18 12:50:00,10.8,10.8,10.77,10.77,285600.0,8.1742,8.1742,8.1515,8.1515,285600.0
2009-11-18 13:00:00,10.77,10.77,10.76,10.77,275400.0,8.1515,8.1515,8.144,8.1515,275400.0
2009-11-18 13:10:00,10.77,10.79,10.76,10.76,418400.0,8.1515,8.1667,8.144,8.144,418400.0
2009-11-18 13:20:00,10.76,10.78,10.75,10.76,266000.0,8.144,8.1591,8.1364,8.144,266000.0
2009-11-18 13:30:00,10.76,10.79,10.76,10.79,234000.0,8.144,8.1667,8.144,8.1667,234000.0
2009-11-18 13:40:00,10.79,10.8,10.78,10.78,474600.0,8.1667,8.1742,8.1591,8.1591,474600.0
2009-11-18 13:50:00,10.79,10.79,10.78,10.78,142200.0,8.1667,8.1667,8.1591,8.1591,142200.0
2009-11-18 14:00:00,10.78,10.78,10.77,10.78,350200.0,8.1591,8.1591,8.1515,8.1591,350200.0
2009-11-18 14:10:00,10.78,10.8,10.78,10.79,218800.0,8.1591,8.1742,8.1591,8.1667,218800.0
2009-11-18 14:20:00,10.79,10.8,10.78,10.79,312800.0,8.1667,8.1742,8.1591,8.1667,312800.0
2009-11-18 14:30:00,10.79,10.79,10.78,10.78,197400.0,8.1667,8.1667,8.1591,8.1591,197400.0
2009-11-18 14:40:00,10.78,10.78,10.76,10.77,216600.0,8.1591,8.1591,8.144,8.1515,216600.0
2009-11-18 14:50:00,10.77,10.78,10.76,10.77,268800.0,8.1515,8.1591,8.144,8.1515,268800.0
2009-11-18 15:00:00,10.78,10.79,10.77,10.79,394000.0,8.1591,8.1667,8.1515,8.1667,394000.0
2009-11-18 15:10:00,10.79,10.81,10.79,10.81,309200.0,8.1667,8.1818,8.1667,8.1818,309200.0
2009-11-18 15:20:00,10.81,10.81,10.8,10.81,238600.0,8.1818,8.1818,8.1742,8.1818,238600.0
2009-11-18 15:30:00,10.8,10.81,10.8,10.81,344600.0,8.1742,8.1818,8.1742,8.1818,344600.0
2009-11-18 15:40:00,10.81,10.84,10.81,10.84,443200.0,8.1818,8.2045,8.1818,8.2045,443200.0
2009-11-18 15:50:00,10.84,10.86,10.84,10.86,1326600.0,8.2045,8.2197,8.2045,8.2197,1326600.0
2009-11-19 09:30:00,10.74,10.81,10.71,10.72,732000.0,8.1288,8.1818,8.1061,8.1137,732000.0
2009-11-19 09:40:00,10.72,10.72,10.65,10.71,797600.0,8.1137,8.1137,8.0607,8.1061,797600.0
2009-11-19 09:50:00,10.71,10.71,10.59,10.65,1077200.0,8.1061,8.1061,8.0153,8.0607,1077200.0
2009-11-19 10:00:00,10.65,10.69,10.63,10.67,646000.0,8.0607,8.091,8.0456,8.0758,646000.0
2009-11-19 10:10:00,10.67,10.68,10.63,10.64,446400.0,8.0758,8.0834,8.0456,8.0531,446400.0
2009-11-19 10:20:00,10.65,10.67,10.63,10.63,367800.0,8.0607,8.0758,8.0456,8.0456,367800.0
2009-11-19 10:30:00,10.63,10.63,10.59,10.61,595600.0,8.0456,8.0456,8.0153,8.0304,595600.0
2009-11-19 10:40:00,10.61,10.62,10.55,10.55,514000.0,8.0304,8.038,7.985,7.985,514000.0
2009-11-19 10:50:00,10.55,10.58,10.55,10.56,402800.0,7.985,8.0077,7.985,7.9926,402800.0
2009-11-19 11:00:00,10.56,10.57,10.53,10.54,440000.0,7.9926,8.0002,7.9699,7.9775,440000.0
2009-11-19 11:10:00,10.54,10.55,10.53,10.55,445400.0,7.9775,7.985,7.9699,7.985,445400.0
2009-11-19 11:20:00,10.55,10.55,10.53,10.55,271600.0,7.985,7.985,7.9699,7.985,271600.0
2009-11-19 11:30:00,10.55,10.61,10.55,10.6,411000.0,7.985,8.0304,7.985,8.0229,411000.0
2009-11-19 11:40:00,10.6,10.61,10.56,10.56,282400.0,8.0229,8.0304,7.9926,7.9926,282400.0
2009-11-19 11:50:00,10.56,10.59,10.56,10.58,259000.0,7.9926,8.0153,7.9926,8.0077,259000.0
2009-11-19 12:00:00,10.58,10.61,10.58,10.61,488000.0,8.0077,8.0304,8.0077,8.0304,488000.0
2009-11-19 12:10:00,10.61,10.61,10.59,10.6,125200.0,8.0304,8.0304,8.0153,8.0229,125200.0
2009-11-19 12:20:00,10.6,10.61,10.58,10.59,269800.0,8.0229,8.0304,8.0077,8.0153,269800.0
2009-11-19 12:30:00,10.59,10.63,10.59,10.63,335600.0,8.0153,8.0456,8.0153,8.0456,335600.0
2009-11-19 12:40:00,10.63,10.64,10.63,10.63,146000.0,8.0456,8.0531,8.0456,8.0456,146000.0
2009-11-19 12:50:00,10.63,10.63,10.61,10.62,241000.0,8.0456,8.0456,8.0304,8.038,241000.0
2009-11-19 13:00:00,10.62,10.63,10.62,10.62,133800.0,8.038,8.0456,8.038,8.038,133800.0
2009-11-19 13:10:00,10.62,10.63,10.6,10.6,207200.0,8.038,8.0456,8.0229,8.0229,207200.0
2009-11-19 13:20:00,10.6,10.62,10.6,10.61,90600.0,8.0229,8.038,8.0229,8.0304,90600.0
2009-11-19 13:30:00,10.62,10.65,10.61,10.63,206200.0,8.038,8.0607,8.0304,8.0456,206200.0
2009-11-19 13:40:00,10.64,10.65,10.63,10.65,163800.0,8.0531,8.0607,8.0456,8.0607,163800.0
2009-11-19 13:50:00,10.65,10.68,10.63,10.64,572400.0,8.0607,8.0834,8.0456,8.0531,572400.0
2009-11-19 14:00:00,10.65,10.65,10.63,10.65,206000.0,8.0607,8.0607,8.0456,8.0607,206000.0
2009-11-19 14:10:00,10.65,10.65,10.63,10.65,351400.0,8.0607,8.0607,8.0456,8.0607,351400.0
2009-11-19 14:20:00,10.65,10.7,10.65,10.69,387400.0,8.0607,8.0986,8.0607,8.091,387400.0
2009-11-19 14:30:00,10.69,10.71,10.69,10.71,181000.0,8.091,8.1061,8.091,8.1061,181000.0
2009-11-19 14:40:00,10.71,10.73,10.69,10.7,907800.0,8.1061,8.1213,8.091,8.0986,907800.0
2009-11-19 14:50:00,10.7,10.74,10.69,10.72,559000.0,8.0986,8.1288,8.091,8.1137,559000.0
2009-11-19 15:00:00,10.72,10.73,10.71,10.72,427400.0,8.1137,8.1213,8.1061,8.1137,427400.0
2009-11-19 15:10:00,10.72,10.74,10.72,10.73,275400.0,8.1137,8.1288,8.1137,8.1213,275400.0
2009-11-19 15:20:00,10.74,10.76,10.72,10.76,758800.0,8.1288,8.144,8.1137,8.144,758800.0
2009-11-19 15:30:00,10.76,10.77,10.75,10.75,866000.0,8.144,8.1515,8.1364,8.1364,866000.0
2009-11-19 15:40:00,10.75,10.79,10.75,10.79,703200.0,8.1364,8.1667,8.1364,8.1667,703200.0
2009-11-19 15:50:00,10.79,10.79,10.76,10.77,1419000.0,8.1667,8.1667,8.144,8.1515,1419000.0
2009-11-20 09:30:00,10.67,10.86,10.67,10.85,2402600.0,8.0758,8.2197,8.0758,8.2121,2402600.0
2009-11-20 09:40:00,10.85,10.86,10.77,10.77,716000.0,8.2121,8.2197,8.1515,8.1515,716000.0
2009-11-20 09:50:00,10.77,10.79,10.69,10.7,333200.0,8.1515,8.1667,8.091,8.0986,333200.0
2009-11-20 10:00:00,10.7,10.71,10.67,10.7,426600.0,8.0986,8.1061,8.0758,8.0986,426600.0
2009-11-20 10:10:00,10.7,10.75,10.7,10.72,363800.0,8.0986,8.1364,8.0986,8.1137,363800.0
2009-11-20 10:20:00,10.72,10.72,10.68,10.69,364200.0,8.1137,8.1137,8.0834,8.091,364200.0
2009-11-20 10:30:00,10.69,10.7,10.65,10.65,268000.0,8.091,8.0986,8.0607,8.0607,268000.0
2009-11-20 10:40:00,10.65,10.65,10.62,10.63,284200.0,8.0607,8.0607,8.038,8.0456,284200.0
2009-11-20 10:50:00,10.63,10.63,10.61,10.62,246200.0,8.0456,8.0456,8.0304,8.038,246200.0
2009-11-20 11:00:00,10.62,10.65,10.61,10.62,283400.0,8.038,8.0607,8.0304,8.038,283400.0
2009-11-20 11:10:00,10.62,10.65,10.6,10.61,427200.0,8.038,8.0607,8.0229,8.0304,427200.0
2009-11-20 11:20:00,10.61,10.63,10.61,10.61,197600.0,8.0304,8.0456,8.0304,8.0304,197600.0
2009-11-20 11:30:00,10.61,10.63,10.61,10.62,232800.0,8.0304,8.0456,8.0304,8.038,232800.0
2009-11-20 11:40:00,10.62,10.64,10.61,10.63,212800.0,8.038,8.0531,8.0304,8.0456,212800.0
2009-11-20 11:50:00,10.63,10.67,10.63,10.67,215400.0,8.0456,8.0758,8.0456,8.0758,215400.0
2009-11-20 12:00:00,10.67,10.68,10.65,10.68,234800.0,8.0758,8.0834,8.0607,8.0834,234800.0
2009-11-20 12:10:00,10.68,10.68,10.66,10.67,144400.0,8.0834,8.0834,8.0683,8.0758,144400.0
2009-11-20 12:20:00,10.67,10.67,10.63,10.65,153800.0,8.0758,8.0758,8.0456,8.0607,153800.0
2009-11-20 12:30:00,10.65,10.65,10.64,10.64,81400.0,8.0607,8.0607,8.0531,8.0531,81400.0
2009-11-20 12:40:00,10.64,10.65,10.63,10.63,67200.0,8.0531,8.0607,8.0456,8.0456,67200.0
2009-11-20 12:50:00,10.63,10.65,10.63,10.63,120600.0,8.0456,8.0607,8.0456,8.0456,120600.0
2009-11-20 13:00:00,10.63,10.64,10.63,10.64,95400.0,8.0456,8.0531,8.0456,8.0531,95400.0
2009-11-20 13:10:00,10.64,10.64,10.63,10.63,65000.0,8.0531,8.0531,8.0456,8.0456,65000.0
2009-11-20 13:20:00,10.64,10.65,10.62,10.65,183200.0,8.0531,8.0607,8.038,8.0607,183200.0
2009-11-20 13:30:00,10.65,10.65,10.63,10.63,128000.0,8.0607,8.0607,8.0456,8.0456,128000.0
2009-11-20 13:40:00,10.64,10.68,10.63,10.68,235000.0,8.0531,8.0834,8.0456,8.0834,235000.0
2009-11-20 13:50:00,10.67,10.68,10.66,10.67,123800.0,8.0758,8.0834,8.0683,8.0758,123800.0
2009-11-20 14:00:00,10.67,10.67,10.65,10.65,221000.0,8.0758,8.0758,8.0607,8.0607,221000.0
2009-11-20 14:10:00,10.65,10.65,10.65,10.65,134800.0,8.0607,8.0607,8.0607,8.0607,134800.0
2009-11-20 14:20:00,10.65,10.68,10.65,10.67,209200.0,8.0607,8.0834,8.0607,8.0758,209200.0
2009-11-20 14:30:00,10.67,10.7,10.67,10.7,216600.0,8.0758,8.0986,8.0758,8.0986,216600.0
2009-11-20 14:40:00,10.7,10.7,10.67,10.68,275400.0,8.0986,8.0986,8.0758,8.0834,275400.0
2009-11-20 14:50:00,10.68,10.69,10.68,10.69,64000.0,8.0834,8.091,8.0834,8.091,64000.0
2009-11-20 15:00:00,10.68,10.69,10.67,10.69,238000.0,8.0834,8.091,8.0758,8.091,238000.0
2009-11-20 15:10:00,10.69,10.7,10.69,10.69,183600.0,8.091,8.0986,8.091,8.091,183600.0
2009-11-20 15:20:00,10.7,10.72,10.69,10.72,277200.0,8.0986,8.1137,8.091,8.1137,277200.0
2009-11-20 15:30:00,10.72,10.74,10.72,10.72,446800.0,8.1137,8.1288,8.1137,8.1137,446800.0
2009-11-20 15:40:00,10.72,10.74,10.71,10.71,424400.0,8.1137,8.1288,8.1061,8.1061,424400.0
2009-11-20 15:50:00,10.71,10.72,10.71,10.71,990000.0,8.1061,8.1137,8.1061,8.1061,990000.0
2009-11-23 09:30:00,10.9,10.98,10.86,10.95,1768000.0,8.2499,8.3105,8.2197,8.2878,1768000.0
2009-11-23 09:40:00,10.95,10.99,10.95,10.98,1623800.0,8.2878,8.318,8.2878,8.3105,1623800.0
2009-11-23 09:50:00,10.98,11.0,10.97,10.99,926600.0,8.3105,8.3256,8.3029,8.318,926600.0
2009-11-23 10:00:00,11.0,11.03,10.97,11.0,1685000.0,8.3256,8.3483,8.3029,8.3256,1685000.0
2009-11-23 10:10:00,11.0,11.01,10.98,10.99,944000.0,8.3256,8.3332,8.3105,8.318,944000.0
2009-11-23 10:20:00,10.99,11.02,10.97,11.01,736400.0,8.318,8.3408,8.3029,8.3332,736400.0
2009-11-23 10:30:00,11.02,11.03,11.0,11.01,494200.0,8.3408,8.3483,8.3256,8.3332,494200.0
2009-11-23 10:40:00,11.01,11.03,10.99,11.02,609200.0,8.3332,8.3483,8.318,8.3408,609200.0
2009-11-23 10:50:00,11.02,11.02,10.97,10.99,545800.0,8.3408,8.3408,8.3029,8.318,545800.0
2009-11-23 11:00:00,10.99,11.0,10.99,10.99,383800.0,8.318,8.3256,8.318,8.318,383800.0
2009-11-23 11:10:00,10.99,11.02,10.99,11.02,391000.0,8.318,8.3408,8.318,8.3408,391000.0
2009-11-23 11:20:00,11.02,11.03,11.0,11.03,431200.0,8.3408,8.3483,8.3256,8.3483,431200.0
2009-11-23 11:30:00,11.02,11.05,11.02,11.02,515000.0,8.3408,8.3635,8.3408,8.3408,515000.0
2009-11-23 11:40:00,11.02,11.02,10.99,10.99,612800.0,8.3408,8.3408,8.318,8.318,612800.0
2009-11-23 11:50:00,11.0,11.01,10.97,10.97,315200.0,8.3256,8.3332,8.3029,8.3029,315200.0
2009-11-23 12:00:00,10.97,10.97,10.94,10.94,493000.0,8.3029,8.3029,8.2802,8.2802,493000.0
2009-11-23 12:10:00,10.94,10.95,10.9,10.92,510800.0,8.2802,8.2878,8.2499,8.2651,510800.0
2009-11-23 12:20:00,10.92,10.99,10.88,10.88,478600.0,8.2651,8.318,8.2348,8.2348,478600.0
2009-11-23 12:30:00,10.89,10.89,10.86,10.88,329800.0,8.2424,8.2424,8.2197,8.2348,329800.0
2009-11-23 12:40:00,10.89,10.93,10.88,10.89,389600.0,8.2424,8.2726,8.2348,8.2424,389600.0
2009-11-23 12:50:00,10.9,10.9,10.88,10.89,243400.0,8.2499,8.2499,8.2348,8.2424,243400.0
2009-11-23 13:00:00,10.89,10.9,10.88,10.89,201400.0,8.2424,8.2499,8.2348,8.2424,201400.0
2009-11-23 13:10:00,10.89,10.9,10.85,10.87,585000.0,8.2424,8.2499,8.2121,8.2272,585000.0
2009-11-23 13:20:00,10.87,10.89,10.87,10.88,300400.0,8.2272,8.2424,8.2272,8.2348,300400.0
2009-11-23 13:30:00,10.88,10.9,10.88,10.89,263400.0,8.2348,8.2499,8.2348,8.2424,263400.0
2009-11-23 13:40:00,10.9,10.9,10.86,10.86,223200.0,8.2499,8.2499,8.2197,8.2197,223200.0
2009-11-23 13:50:00,10.86,10.87,10.85,10.85,284800.0,8.2197,8.2272,8.2121,8.2121,284800.0
2009-11-23 14:00:00,10.85,10.87,10.85,10.85,347400.0,8.2121,8.2272,8.2121,8.2121,347400.0
2009-11-23 14:10:00,10.85,10.86,10.81,10.82,447400.0,8.2121,8.2197,8.1818,8.1894,447400.0
2009-11-23 14:20:00,10.83,10.84,10.81,10.84,406000.0,8.1969,8.2045,8.1818,8.2045,406000.0
2009-11-23 14:30:00,10.84,10.85,10.83,10.83,1040400.0,8.2045,8.2121,8.1969,8.1969,1040400.0
2009-11-23 14:40:00,10.83,10.84,10.81,10.83,379000.0,8.1969,8.2045,8.1818,8.1969,379000.0
2009-11-23 14:50:00,10.83,10.83,10.8,10.81,310200.0,8.1969,8.1969,8.1742,8.1818,310200.0
2009-11-23 15:00:00,10.81,10.82,10.8,10.8,437800.0,8.1818,8.1894,8.1742,8.1742,437800.0
2009-11-23 15:10:00,10.81,10.81,10.8,10.81,310200.0,8.1818,8.1818,8.1742,8.1818,310200.0
2009-11-23 15:20:00,10.81,10.81,10.81,10.81,426600.0,8.1818,8.1818,8.1818,8.1818,426600.0
2009-11-23 15:30:00,10.81,10.81,10.77,10.78,988400.0,8.1818,8.1818,8.1515,8.1591,988400.0
2009-11-23 15:40:00,10.78,10.8,10.77,10.79,1248800.0,8.1591,8.1742,8.1515,8.1667,1248800.0
2009-11-23 15:50:00,10.79,10.81,10.78,10.81,1798400.0,8.1667,8.1818,8.1591,8.1818,1798400.0
2009-11-24 09:30:00,10.76,10.79,10.67,10.68,1017600.0,8.144,8.1667,8.0758,8.0834,1017600.0
2009-11-24 09:40:00,10.68,10.72,10.63,10.65,692400.0,8.0834,8.1137,8.0456,8.0607,692400.0
2009-11-24 09:50:00,10.64,10.64,10.55,10.57,887000.0,8.0531,8.0531,7.985,8.0002,887000.0
2009-11-24 10:00:00,10.56,10.65,10.56,10.59,1020000.0,7.9926,8.0607,7.9926,8.0153,1020000.0
2009-11-24 10:10:00,10.6,10.66,10.59,10.65,1346400.0,8.0229,8.0683,8.0153,8.0607,1346400.0
2009-11-24 10:20:00,10.65,10.68,10.63,10.67,486400.0,8.0607,8.0834,8.0456,8.0758,486400.0
2009-11-24 10:30:00,10.67,10.7,10.65,10.69,345000.0,8.0758,8.0986,8.0607,8.091,345000.0
2009-11-24 10:40:00,10.69,10.71,10.67,10.68,609400.0,8.091,8.1061,8.0758,8.0834,609400.0
2009-11-24 10:50:00,10.68,10.71,10.68,10.68,543600.0,8.0834,8.1061,8.0834,8.0834,543600.0
2009-11-24 11:00:00,10.68,10.7,10.68,10.69,323600.0,8.0834,8.0986,8.0834,8.091,323600.0
2009-11-24 11:10:00,10.68,10.69,10.67,10.68,303400.0,8.0834,8.091,8.0758,8.0834,303400.0
2009-11-24 11:20:00,10.68,10.69,10.66,10.66,226600.0,8.0834,8.091,8.0683,8.0683,226600.0
2009-11-24 11:30:00,10.66,10.67,10.63,10.63,512800.0,8.0683,8.0758,8.0456,8.0456,512800.0
2009-11-24 11:40:00,10.63,10.63,10.59,10.61,371200.0,8.0456,8.0456,8.0153,8.0304,371200.0
2009-11-24 11:50:00,10.61,10.63,10.6,10.63,231800.0,8.0304,8.0456,8.0229,8.0456,231800.0
2009-11-24 12:00:00,10.63,10.63,10.61,10.63,263400.0,8.0456,8.0456,8.0304,8.0456,263400.0
2009-11-24 12:10:00,10.63,10.69,10.63,10.67,495000.0,8.0456,8.091,8.0456,8.0758,495000.0
2009-11-24 12:20:00,10.68,10.68,10.65,10.65,116400.0,8.0834,8.0834,8.0607,8.0607,116400.0
2009-11-24 12:30:00,10.65,10.67,10.64,10.65,245800.0,8.0607,8.0758,8.0531,8.0607,245800.0
2009-11-24 12:40:00,10.65,10.65,10.63,10.64,230400.0,8.0607,8.0607,8.0456,8.0531,230400.0
2009-11-24 12:50:00,10.64,10.65,10.62,10.62,200600.0,8.0531,8.0607,8.038,8.038,200600.0
2009-11-24 13:00:00,10.62,10.63,10.62,10.63,264800.0,8.038,8.0456,8.038,8.0456,264800.0
2009-11-24 13:10:00,10.63,10.65,10.63,10.63,128000.0,8.0456,8.0607,8.0456,8.0456,128000.0
2009-11-24 13:20:00,10.64,10.64,10.63,10.63,80000.0,8.0531,8.0531,8.0456,8.0456,80000.0
2009-11-24 13:30:00,10.63,10.64,10.63,10.63,104000.0,8.0456,8.0531,8.0456,8.0456,104000.0
2009-11-24 13:40:00,10.63,10.64,10.62,10.62,233200.0,8.0456,8.0531,8.038,8.038,233200.0
2009-11-24 13:50:00,10.63,10.63,10.61,10.61,160000.0,8.0456,8.0456,8.0304,8.0304,160000.0
2009-11-24 14:00:00,10.62,10.65,10.6,10.65,403600.0,8.038,8.0607,8.0229,8.0607,403600.0
2009-11-24 14:10:00,10.65,10.65,10.63,10.65,189600.0,8.0607,8.0607,8.0456,8.0607,189600.0
2009-11-24 14:20:00,10.65,10.65,10.64,10.65,264600.0,8.0607,8.0607,8.0531,8.0607,264600.0
2009-11-24 14:30:00,10.65,10.67,10.65,10.65,195000.0,8.0607,8.0758,8.0607,8.0607,195000.0
2009-11-24 14:40:00,10.65,10.67,10.64,10.67,666800.0,8.0607,8.0758,8.0531,8.0758,666800.0
2009-11-24 14:50:00,10.67,10.68,10.65,10.68,285200.0,8.0758,8.0834,8.0607,8.0834,285200.0
2009-11-24 15:00:00,10.68,10.68,10.66,10.67,687600.0,8.0834,8.0834,8.0683,8.0758,687600.0
2009-11-24 15:10:00,10.67,10.67,10.65,10.65,341800.0,8.0758,8.0758,8.0607,8.0607,341800.0
2009-11-24 15:20:00,10.65,10.67,10.65,10.67,550400.0,8.0607,8.0758,8.0607,8.0758,550400.0
2009-11-24 15:30:00,10.66,10.67,10.65,10.67,407600.0,8.0683,8.0758,8.0607,8.0758,407600.0
2009-11-24 15:40:00,10.67,10.67,10.65,10.65,324200.0,8.0758,8.0758,8.0607,8.0607,324200.0
2009-11-24 15:50:00,10.65,10.67,10.65,10.67,936400.0,8.0607,8.0758,8.0607,8.0758,936400.0
2009-11-25 09:30:00,10.69,10.72,10.66,10.71,686200.0,8.091,8.1137,8.0683,8.1061,686200.0
2009-11-25 09:40:00,10.71,10.75,10.69,10.74,676600.0,8.1061,8.1364,8.091,8.1288,676600.0
2009-11-25 09:50:00,10.74,10.75,10.71,10.74,444600.0,8.1288,8.1364,8.1061,8.1288,444600.0
2009-11-25 10:00:00,10.74,10.79,10.74,10.78,490000.0,8.1288,8.1667,8.1288,8.1591,490000.0
2009-11-25 10:10:00,10.79,10.82,10.78,10.82,576400.0,8.1667,8.1894,8.1591,8.1894,576400.0
2009-11-25 10:20:00,10.83,10.83,10.8,10.81,505800.0,8.1969,8.1969,8.1742,8.1818,505800.0
2009-11-25 10:30:00,10.81,10.82,10.79,10.8,369200.0,8.1818,8.1894,8.1667,8.1742,369200.0
2009-11-25 10:40:00,10.79,10.82,10.79,10.81,328400.0,8.1667,8.1894,8.1667,8.1818,328400.0
2009-11-25 10:50:00,10.81,10.81,10.78,10.8,744000.0,8.1818,8.1818,8.1591,8.1742,744000.0
2009-11-25 11:00:00,10.8,10.83,10.8,10.81,437400.0,8.1742,8.1969,8.1742,8.1818,437400.0
2009-11-25 11:10:00,10.81,10.83,10.81,10.83,201600.0,8.1818,8.1969,8.1818,8.1969,201600.0
2009-11-25 11:20:00,10.83,10.83,10.81,10.82,492600.0,8.1969,8.1969,8.1818,8.1894,492600.0
2009-11-25 11:30:00,10.82,10.82,10.79,10.8,277000.0,8.1894,8.1894,8.1667,8.1742,277000.0
2009-11-25 11:40:00,10.8,10.8,10.79,10.79,166800.0,8.1742,8.1742,8.1667,8.1667,166800.0
2009-11-25 11:50:00,10.79,10.81,10.77,10.81,266000.0,8.1667,8.1818,8.1515,8.1818,266000.0
2009-11-25 12:00:00,10.81,10.84,10.81,10.83,351200.0,8.1818,8.2045,8.1818,8.1969,351200.0
2009-11-25 12:10:00,10.83,10.84,10.81,10.82,142000.0,8.1969,8.2045,8.1818,8.1894,142000.0
2009-11-25 12:20:00,10.81,10.82,10.81,10.81,162000.0,8.1818,8.1894,8.1818,8.1818,162000.0
2009-11-25 12:30:00,10.81,10.83,10.81,10.81,259400.0,8.1818,8.1969,8.1818,8.1818,259400.0
2009-11-25 12:40:00,10.82,10.83,10.81,10.83,203400.0,8.1894,8.1969,8.1818,8.1969,203400.0
2009-11-25 12:50:00,10.83,10.87,10.83,10.86,236000.0,8.1969,8.2272,8.1969,8.2197,236000.0
2009-11-25 13:00:00,10.86,10.87,10.86,10.87,225200.0,8.2197,8.2272,8.2197,8.2272,225200.0
2009-11-25 13:10:00,10.87,10.88,10.86,10.87,307800.0,8.2272,8.2348,8.2197,8.2272,307800.0
2009-11-25 13:20:00,10.87,10.88,10.87,10.87,201600.0,8.2272,8.2348,8.2272,8.2272,201600.0
2009-11-25 13:30:00,10.88,10.88,10.87,10.88,227200.0,8.2348,8.2348,8.2272,8.2348,227200.0
2009-11-25 13:40:00,10.88,10.89,10.88,10.89,134600.0,8.2348,8.2424,8.2348,8.2424,134600.0
2009-11-25 13:50:00,10.89,10.9,10.88,10.89,169400.0,8.2424,8.2499,8.2348,8.2424,169400.0
2009-11-25 14:00:00,10.9,10.9,10.88,10.88,228200.0,8.2499,8.2499,8.2348,8.2348,228200.0
2009-11-25 14:10:00,10.88,10.89,10.86,10.86,331600.0,8.2348,8.2424,8.2197,8.2197,331600.0
2009-11-25 14:20:00,10.87,10.88,10.86,10.88,277600.0,8.2272,8.2348,8.2197,8.2348,277600.0
2009-11-25 14:30:00,10.88,10.88,10.86,10.86,180600.0,8.2348,8.2348,8.2197,8.2197,180600.0
2009-11-25 14:40:00,10.86,10.88,10.86,10.88,289000.0,8.2197,8.2348,8.2197,8.2348,289000.0
2009-11-25 14:50:00,10.88,10.88,10.87,10.88,207800.0,8.2348,8.2348,8.2272,8.2348,207800.0
2009-11-25 15:00:00,10.88,10.88,10.88,10.88,182400.0,8.2348,8.2348,8.2348,8.2348,182400.0
2009-11-25 15:10:00,10.88,10.9,10.88,10.9,565800.0,8.2348,8.2499,8.2348,8.2499,565800.0
2009-11-25 15:20:00,10.89,10.9,10.89,10.9,227800.0,8.2424,8.2499,8.2424,8.2499,227800.0
2009-11-25 15:30:00,10.9,10.9,10.9,10.9,177400.0,8.2499,8.2499,8.2499,8.2499,177400.0
2009-11-25 15:40:00,10.9,10.9,10.9,10.9,289000.0,8.2499,8.2499,8.2499,8.2499,289000.0
2009-11-25 15:50:00,10.9,10.92,10.9,10.92,1394400.0,8.2499,8.2651,8.2499,8.2651,1394400.0
2009-11-27 09:30:00,10.53,10.69,10.5,10.68,1162800.0,7.9699,8.091,7.9472,8.0834,1162800.0
2009-11-27 09:40:00,10.67,10.7,10.63,10.67,627600.0,8.0758,8.0986,8.0456,8.0758,627600.0
2009-11-27 09:50:00,10.66,10.72,10.65,10.71,547200.0,8.0683,8.1137,8.0607,8.1061,547200.0
2009-11-27 10:00:00,10.71,10.78,10.7,10.71,544000.0,8.1061,8.1591,8.0986,8.1061,544000.0
2009-11-27 10:10:00,10.72,10.75,10.71,10.73,399000.0,8.1137,8.1364,8.1061,8.1213,399000.0
2009-11-27 10:20:00,10.72,10.76,10.72,10.72,370400.0,8.1137,8.144,8.1137,8.1137,370400.0
2009-11-27 10:30:00,10.72,10.74,10.71,10.74,229600.0,8.1137,8.1288,8.1061,8.1288,229600.0
2009-11-27 10:40:00,10.73,10.79,10.73,10.78,306200.0,8.1213,8.1667,8.1213,8.1591,306200.0
2009-11-27 10:50:00,10.78,10.81,10.77,10.78,407800.0,8.1591,8.1818,8.1515,8.1591,407800.0
2009-11-27 11:00:00,10.78,10.82,10.77,10.81,247800.0,8.1591,8.1894,8.1515,8.1818,247800.0
2009-11-27 11:10:00,10.81,10.82,10.76,10.76,420600.0,8.1818,8.1894,8.144,8.144,420600.0
2009-11-27 11:20:00,10.76,10.78,10.74,10.77,201600.0,8.144,8.1591,8.1288,8.1515,201600.0
2009-11-27 11:30:00,10.77,10.77,10.74,10.76,224800.0,8.1515,8.1515,8.1288,8.144,224800.0
2009-11-27 11:40:00,10.76,10.79,10.75,10.76,138400.0,8.144,8.1667,8.1364,8.144,138400.0
2009-11-27 11:50:00,10.76,10.78,10.75,10.75,138600.0,8.144,8.1591,8.1364,8.1364,138600.0
2009-11-27 12:00:00,10.75,10.76,10.74,10.76,181800.0,8.1364,8.144,8.1288,8.144,181800.0
2009-11-27 12:10:00,10.75,10.76,10.74,10.74,116400.0,8.1364,8.144,8.1288,8.1288,116400.0
2009-11-27 12:20:00,10.75,10.77,10.74,10.76,228400.0,8.1364,8.1515,8.1288,8.144,228400.0
2009-11-27 12:30:00,10.76,10.77,10.74,10.75,284600.0,8.144,8.1515,8.1288,8.1364,284600.0
2009-11-27 12:40:00,10.75,10.8,10.74,10.79,561800.0,8.1364,8.1742,8.1288,8.1667,561800.0
2009-11-27 12:50:00,10.79,10.79,10.71,10.71,775600.0,8.1667,8.1667,8.1061,8.1061,775600.0
2009-11-27 13:00:00,10.71,10.72,10.56,10.72,356800.0,8.1061,8.1137,7.9926,8.1137,356800.0
2009-11-27 13:10:00,10.72,10.72,10.72,10.72,83200.0,8.1137,8.1137,8.1137,8.1137,83200.0
2009-11-27 13:20:00,10.72,10.72,10.72,10.72,10400.0,8.1137,8.1137,8.1137,8.1137,10400.0
2009-11-27 13:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 13:40:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 13:50:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:00:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:10:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:20:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:40:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 14:50:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:00:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:10:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:20:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:30:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:40:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-27 15:50:00,10.72,10.72,10.72,10.72,0.0,8.1137,8.1137,8.1137,8.1137,0.0
2009-11-30 09:30:00,10.68,10.68,10.56,10.6,1032800.0,8.0834,8.0834,7.9926,8.0229,1032800.0
2009-11-30 09:40:00,10.61,10.67,10.59,10.65,1002000.0,8.0304,8.0758,8.0153,8.0607,1002000.0
2009-11-30 09:50:00,10.65,10.67,10.63,10.65,939000.0,8.0607,8.0758,8.0456,8.0607,939000.0
2009-11-30 10:00:00,10.65,10.72,10.63,10.72,395400.0,8.0607,8.1137,8.0456,8.1137,395400.0
2009-11-30 10:10:00,10.72,10.78,10.71,10.76,712600.0,8.1137,8.1591,8.1061,8.144,712600.0
2009-11-30 10:20:00,10.76,10.78,10.74,10.76,376000.0,8.144,8.1591,8.1288,8.144,376000.0
2009-11-30 10:30:00,10.77,10.8,10.76,10.78,443000.0,8.1515,8.1742,8.144,8.1591,443000.0
2009-11-30 10:40:00,10.78,10.81,10.78,10.8,452000.0,8.1591,8.1818,8.1591,8.1742,452000.0
2009-11-30 10:50:00,10.79,10.82,10.79,10.81,318200.0,8.1667,8.1894,8.1667,8.1818,318200.0
2009-11-30 11:00:00,10.81,10.81,10.74,10.74,342800.0,8.1818,8.1818,8.1288,8.1288,342800.0
2009-11-30 11:10:00,10.74,10.76,10.73,10.76,423200.0,8.1288,8.144,8.1213,8.144,423200.0
2009-11-30 11:20:00,10.76,10.76,10.71,10.72,300000.0,8.144,8.144,8.1061,8.1137,300000.0
2009-11-30 11:30:00,10.72,10.74,10.69,10.72,581600.0,8.1137,8.1288,8.091,8.1137,581600.0
2009-11-30 11:40:00,10.72,10.74,10.72,10.74,384800.0,8.1137,8.1288,8.1137,8.1288,384800.0
2009-11-30 11:50:00,10.73,10.75,10.72,10.74,432200.0,8.1213,8.1364,8.1137,8.1288,432200.0
2009-11-30 12:00:00,10.74,10.77,10.73,10.75,345600.0,8.1288,8.1515,8.1213,8.1364,345600.0
2009-11-30 12:10:00,10.75,10.82,10.74,10.81,620200.0,8.1364,8.1894,8.1288,8.1818,620200.0
2009-11-30 12:20:00,10.81,10.82,10.81,10.82,111200.0,8.1818,8.1894,8.1818,8.1894,111200.0
2009-11-30 12:30:00,10.82,10.84,10.8,10.84,477000.0,8.1894,8.2045,8.1742,8.2045,477000.0
2009-11-30 12:40:00,10.84,10.84,10.81,10.81,288600.0,8.2045,8.2045,8.1818,8.1818,288600.0
2009-11-30 12:50:00,10.81,10.81,10.8,10.81,326600.0,8.1818,8.1818,8.1742,8.1818,326600.0
2009-11-30 13:00:00,10.81,10.84,10.81,10.84,453000.0,8.1818,8.2045,8.1818,8.2045,453000.0
2009-11-30 13:10:00,10.84,10.87,10.83,10.85,376800.0,8.2045,8.2272,8.1969,8.2121,376800.0
2009-11-30 13:20:00,10.85,10.9,10.85,10.9,633400.0,8.2121,8.2499,8.2121,8.2499,633400.0
2009-11-30 13:30:00,10.9,10.92,10.88,10.92,1027200.0,8.2499,8.2651,8.2348,8.2651,1027200.0
2009-11-30 13:40:00,10.92,10.93,10.9,10.93,455800.0,8.2651,8.2726,8.2499,8.2726,455800.0
2009-11-30 13:50:00,10.92,10.97,10.92,10.96,1260400.0,8.2651,8.3029,8.2651,8.2953,1260400.0
2009-11-30 14:00:00,10.97,10.97,10.93,10.94,530400.0,8.3029,8.3029,8.2726,8.2802,530400.0
2009-11-30 14:10:00,10.93,10.94,10.93,10.94,205800.0,8.2726,8.2802,8.2726,8.2802,205800.0
2009-11-30 14:20:00,10.94,10.94,10.92,10.92,399200.0,8.2802,8.2802,8.2651,8.2651,399200.0
2009-11-30 14:30:00,10.92,10.92,10.9,10.92,292600.0,8.2651,8.2651,8.2499,8.2651,292600.0
2009-11-30 14:40:00,10.92,10.92,10.88,10.89,480400.0,8.2651,8.2651,8.2348,8.2424,480400.0
2009-11-30 14:50:00,10.89,10.92,10.88,10.92,361400.0,8.2424,8.2651,8.2348,8.2651,361400.0
2009-11-30 15:00:00,10.91,10.93,10.91,10.93,417200.0,8.2575,8.2726,8.2575,8.2726,417200.0
2009-11-30 15:10:00,10.93,10.96,10.9,10.95,916800.0,8.2726,8.2953,8.2499,8.2878,916800.0
2009-11-30 15:20:00,10.95,10.96,10.95,10.96,401800.0,8.2878,8.2953,8.2878,8.2953,401800.0
2009-11-30 15:30:00,10.95,10.97,10.95,10.95,669600.0,8.2878,8.3029,8.2878,8.2878,669600.0
2009-11-30 15:40:00,10.95,10.96,10.93,10.93,766800.0,8.2878,8.2953,8.2726,8.2726,766800.0
2009-11-30 15:50:00,10.93,10.96,10.93,10.95,1918000.0,8.2726,8.2953,8.2726,8.2878,1918000.0
2009-12-01 09:30:00,10.97,11.0,10.96,10.99,593000.0,8.3029,8.3256,8.2953,8.318,593000.0
2009-12-01 09:40:00,10.99,11.0,10.97,10.97,632200.0,8.318,8.3256,8.3029,8.3029,632200.0
2009-12-01 09:50:00,10.97,11.0,10.95,11.0,531400.0,8.3029,8.3256,8.2878,8.3256,531400.0
2009-12-01 10:00:00,10.99,11.02,10.94,10.97,1304400.0,8.318,8.3408,8.2802,8.3029,1304400.0
2009-12-01 10:10:00,10.97,10.97,10.92,10.93,697800.0,8.3029,8.3029,8.2651,8.2726,697800.0
2009-12-01 10:20:00,10.93,10.94,10.9,10.94,446200.0,8.2726,8.2802,8.2499,8.2802,446200.0
2009-12-01 10:30:00,10.94,10.95,10.92,10.93,395800.0,8.2802,8.2878,8.2651,8.2726,395800.0
2009-12-01 10:40:00,10.93,10.94,10.91,10.93,886800.0,8.2726,8.2802,8.2575,8.2726,886800.0
2009-12-01 10:50:00,10.93,10.97,10.92,10.97,355400.0,8.2726,8.3029,8.2651,8.3029,355400.0
2009-12-01 11:00:00,10.97,10.98,10.96,10.96,322000.0,8.3029,8.3105,8.2953,8.2953,322000.0
2009-12-01 11:10:00,10.97,10.97,10.95,10.96,327400.0,8.3029,8.3029,8.2878,8.2953,327400.0
2009-12-01 11:20:00,10.96,10.97,10.91,10.91,547000.0,8.2953,8.3029,8.2575,8.2575,547000.0
2009-12-01 11:30:00,10.91,10.93,10.91,10.93,275800.0,8.2575,8.2726,8.2575,8.2726,275800.0
2009-12-01 11:40:00,10.93,10.95,10.92,10.94,291200.0,8.2726,8.2878,8.2651,8.2802,291200.0
2009-12-01 11:50:00,10.94,10.95,10.92,10.93,338600.0,8.2802,8.2878,8.2651,8.2726,338600.0
2009-12-01 12:00:00,10.93,10.93,10.9,10.9,542000.0,8.2726,8.2726,8.2499,8.2499,542000.0
2009-12-01 12:10:00,10.9,10.91,10.9,10.91,250400.0,8.2499,8.2575,8.2499,8.2575,250400.0
2009-12-01 12:20:00,10.91,10.92,10.9,10.92,122600.0,8.2575,8.2651,8.2499,8.2651,122600.0
2009-12-01 12:30:00,10.91,10.93,10.91,10.93,133000.0,8.2575,8.2726,8.2575,8.2726,133000.0
2009-12-01 12:40:00,10.92,10.93,10.92,10.93,127600.0,8.2651,8.2726,8.2651,8.2726,127600.0
2009-12-01 12:50:00,10.93,10.95,10.93,10.95,96000.0,8.2726,8.2878,8.2726,8.2878,96000.0
2009-12-01 13:00:00,10.94,10.96,10.94,10.95,130400.0,8.2802,8.2953,8.2802,8.2878,130400.0
2009-12-01 13:10:00,10.96,10.96,10.95,10.95,338400.0,8.2953,8.2953,8.2878,8.2878,338400.0
2009-12-01 13:20:00,10.95,10.97,10.95,10.96,571400.0,8.2878,8.3029,8.2878,8.2953,571400.0
2009-12-01 13:30:00,10.96,10.96,10.95,10.96,442800.0,8.2953,8.2953,8.2878,8.2953,442800.0
2009-12-01 13:40:00,10.95,10.96,10.93,10.95,547400.0,8.2878,8.2953,8.2726,8.2878,547400.0
2009-12-01 13:50:00,10.95,10.95,10.94,10.95,119200.0,8.2878,8.2878,8.2802,8.2878,119200.0
2009-12-01 14:00:00,10.95,10.96,10.94,10.95,305800.0,8.2878,8.2953,8.2802,8.2878,305800.0
2009-12-01 14:10:00,10.94,10.94,10.93,10.93,128200.0,8.2802,8.2802,8.2726,8.2726,128200.0
2009-12-01 14:20:00,10.93,10.96,10.93,10.96,213600.0,8.2726,8.2953,8.2726,8.2953,213600.0
2009-12-01 14:30:00,10.96,10.96,10.95,10.96,131000.0,8.2953,8.2953,8.2878,8.2953,131000.0
2009-12-01 14:40:00,10.96,10.96,10.91,10.92,456800.0,8.2953,8.2953,8.2575,8.2651,456800.0
2009-12-01 14:50:00,10.92,10.92,10.88,10.89,497000.0,8.2651,8.2651,8.2348,8.2424,497000.0
2009-12-01 15:00:00,10.89,10.92,10.88,10.92,280000.0,8.2424,8.2651,8.2348,8.2651,280000.0
2009-12-01 15:10:00,10.92,10.92,10.88,10.88,451800.0,8.2651,8.2651,8.2348,8.2348,451800.0
2009-12-01 15:20:00,10.88,10.89,10.88,10.89,151600.0,8.2348,8.2424,8.2348,8.2424,151600.0
2009-12-01 15:30:00,10.88,10.89,10.87,10.87,469400.0,8.2348,8.2424,8.2272,8.2272,469400.0
2009-12-01 15:40:00,10.87,10.88,10.87,10.87,795200.0,8.2272,8.2348,8.2272,8.2272,795200.0
2009-12-01 15:50:00,10.87,10.88,10.87,10.87,1634200.0,8.2272,8.2348,8.2272,8.2272,1634200.0
2009-12-02 09:30:00,10.9,10.95,10.89,10.93,955400.0,8.2499,8.2878,8.2424,8.2726,955400.0
2009-12-02 09:40:00,10.93,10.97,10.93,10.96,478000.0,8.2726,8.3029,8.2726,8.2953,478000.0
2009-12-02 09:50:00,10.96,10.99,10.95,10.96,491000.0,8.2953,8.318,8.2878,8.2953,491000.0
2009-12-02 10:00:00,10.95,10.99,10.95,10.98,468400.0,8.2878,8.318,8.2878,8.3105,468400.0
2009-12-02 10:10:00,10.97,11.0,10.96,10.97,680800.0,8.3029,8.3256,8.2953,8.3029,680800.0
2009-12-02 10:20:00,10.97,10.97,10.94,10.94,542800.0,8.3029,8.3029,8.2802,8.2802,542800.0
2009-12-02 10:30:00,10.94,10.95,10.92,10.92,588000.0,8.2802,8.2878,8.2651,8.2651,588000.0
2009-12-02 10:40:00,10.92,10.94,10.91,10.93,243200.0,8.2651,8.2802,8.2575,8.2726,243200.0
2009-12-02 10:50:00,10.93,10.96,10.93,10.96,174800.0,8.2726,8.2953,8.2726,8.2953,174800.0
2009-12-02 11:00:00,10.95,10.95,10.9,10.93,470800.0,8.2878,8.2878,8.2499,8.2726,470800.0
2009-12-02 11:10:00,10.93,10.93,10.9,10.91,299000.0,8.2726,8.2726,8.2499,8.2575,299000.0
2009-12-02 11:20:00,10.92,10.92,10.88,10.89,265800.0,8.2651,8.2651,8.2348,8.2424,265800.0
2009-12-02 11:30:00,10.89,10.9,10.88,10.9,224000.0,8.2424,8.2499,8.2348,8.2499,224000.0
2009-12-02 11:40:00,10.9,10.9,10.89,10.9,117200.0,8.2499,8.2499,8.2424,8.2499,117200.0
2009-12-02 11:50:00,10.9,10.9,10.88,10.88,131000.0,8.2499,8.2499,8.2348,8.2348,131000.0
2009-12-02 12:00:00,10.88,10.89,10.87,10.88,141600.0,8.2348,8.2424,8.2272,8.2348,141600.0
2009-12-02 12:10:00,10.88,10.89,10.86,10.87,180600.0,8.2348,8.2424,8.2197,8.2272,180600.0
2009-12-02 12:20:00,10.86,10.87,10.81,10.85,337600.0,8.2197,8.2272,8.1818,8.2121,337600.0
2009-12-02 12:30:00,10.84,10.86,10.84,10.85,165000.0,8.2045,8.2197,8.2045,8.2121,165000.0
2009-12-02 12:40:00,10.85,10.86,10.84,10.86,148000.0,8.2121,8.2197,8.2045,8.2197,148000.0
2009-12-02 12:50:00,10.87,10.88,10.86,10.88,91800.0,8.2272,8.2348,8.2197,8.2348,91800.0
2009-12-02 13:00:00,10.88,10.88,10.87,10.88,191000.0,8.2348,8.2348,8.2272,8.2348,191000.0
2009-12-02 13:10:00,10.88,10.88,10.86,10.86,171000.0,8.2348,8.2348,8.2197,8.2197,171000.0
2009-12-02 13:20:00,10.86,10.86,10.85,10.86,95600.0,8.2197,8.2197,8.2121,8.2197,95600.0
2009-12-02 13:30:00,10.85,10.86,10.84,10.85,205400.0,8.2121,8.2197,8.2045,8.2121,205400.0
2009-12-02 13:40:00,10.85,10.88,10.85,10.87,301200.0,8.2121,8.2348,8.2121,8.2272,301200.0
2009-12-02 13:50:00,10.87,10.87,10.86,10.86,221000.0,8.2272,8.2272,8.2197,8.2197,221000.0
2009-12-02 14:00:00,10.86,10.87,10.83,10.85,524800.0,8.2197,8.2272,8.1969,8.2121,524800.0
2009-12-02 14:10:00,10.85,10.86,10.82,10.83,236200.0,8.2121,8.2197,8.1894,8.1969,236200.0
2009-12-02 14:20:00,10.83,10.85,10.82,10.85,261200.0,8.1969,8.2121,8.1894,8.2121,261200.0
2009-12-02 14:30:00,10.85,10.88,10.84,10.88,213800.0,8.2121,8.2348,8.2045,8.2348,213800.0
2009-12-02 14:40:00,10.88,10.88,10.85,10.85,367600.0,8.2348,8.2348,8.2121,8.2121,367600.0
2009-12-02 14:50:00,10.85,10.86,10.82,10.84,271800.0,8.2121,8.2197,8.1894,8.2045,271800.0
2009-12-02 15:00:00,10.84,10.86,10.83,10.84,357600.0,8.2045,8.2197,8.1969,8.2045,357600.0
2009-12-02 15:10:00,10.84,10.85,10.83,10.83,391200.0,8.2045,8.2121,8.1969,8.1969,391200.0
2009-12-02 15:20:00,10.83,10.84,10.81,10.81,574000.0,8.1969,8.2045,8.1818,8.1818,574000.0
2009-12-02 15:30:00,10.81,10.83,10.81,10.83,351800.0,8.1818,8.1969,8.1818,8.1969,351800.0
2009-12-02 15:40:00,10.83,10.86,10.82,10.83,1185600.0,8.1969,8.2197,8.1894,8.1969,1185600.0
2009-12-02 15:50:00,10.83,10.85,10.83,10.84,1214800.0,8.1969,8.2121,8.1969,8.2045,1214800.0
2009-12-03 09:30:00,10.86,10.88,10.81,10.87,641200.0,8.2197,8.2348,8.1818,8.2272,641200.0
2009-12-03 09:40:00,10.87,10.96,10.87,10.93,524400.0,8.2272,8.2953,8.2272,8.2726,524400.0
2009-12-03 09:50:00,10.92,10.92,10.88,10.88,389000.0,8.2651,8.2651,8.2348,8.2348,389000.0
2009-12-03 10:00:00,10.88,10.9,10.85,10.88,603800.0,8.2348,8.2499,8.2121,8.2348,603800.0
2009-12-03 10:10:00,10.89,10.9,10.82,10.84,822200.0,8.2424,8.2499,8.1894,8.2045,822200.0
2009-12-03 10:20:00,10.83,10.86,10.82,10.85,364000.0,8.1969,8.2197,8.1894,8.2121,364000.0
2009-12-03 10:30:00,10.85,10.85,10.82,10.82,523600.0,8.2121,8.2121,8.1894,8.1894,523600.0
2009-12-03 10:40:00,10.82,10.88,10.81,10.88,540600.0,8.1894,8.2348,8.1818,8.2348,540600.0
2009-12-03 10:50:00,10.88,10.89,10.85,10.86,263800.0,8.2348,8.2424,8.2121,8.2197,263800.0
2009-12-03 11:00:00,10.86,10.87,10.85,10.86,96400.0,8.2197,8.2272,8.2121,8.2197,96400.0
2009-12-03 11:10:00,10.86,10.86,10.84,10.84,140400.0,8.2197,8.2197,8.2045,8.2045,140400.0
2009-12-03 11:20:00,10.84,10.85,10.83,10.84,156000.0,8.2045,8.2121,8.1969,8.2045,156000.0
2009-12-03 11:30:00,10.84,10.85,10.81,10.82,551600.0,8.2045,8.2121,8.1818,8.1894,551600.0
2009-12-03 11:40:00,10.81,10.84,10.81,10.81,173400.0,8.1818,8.2045,8.1818,8.1818,173400.0
2009-12-03 11:50:00,10.81,10.82,10.79,10.79,292000.0,8.1818,8.1894,8.1667,8.1667,292000.0
2009-12-03 12:00:00,10.8,10.8,10.79,10.79,228600.0,8.1742,8.1742,8.1667,8.1667,228600.0
2009-12-03 12:10:00,10.8,10.81,10.78,10.8,396200.0,8.1742,8.1818,8.1591,8.1742,396200.0
2009-12-03 12:20:00,10.8,10.8,10.78,10.78,441800.0,8.1742,8.1742,8.1591,8.1591,441800.0
2009-12-03 12:30:00,10.78,10.78,10.76,10.77,359800.0,8.1591,8.1591,8.144,8.1515,359800.0
2009-12-03 12:40:00,10.77,10.78,10.77,10.77,241600.0,8.1515,8.1591,8.1515,8.1515,241600.0
2009-12-03 12:50:00,10.77,10.77,10.74,10.74,246400.0,8.1515,8.1515,8.1288,8.1288,246400.0
2009-12-03 13:00:00,10.75,10.75,10.72,10.72,330800.0,8.1364,8.1364,8.1137,8.1137,330800.0
2009-12-03 13:10:00,10.72,10.75,10.72,10.74,234400.0,8.1137,8.1364,8.1137,8.1288,234400.0
2009-12-03 13:20:00,10.75,10.75,10.72,10.73,188400.0,8.1364,8.1364,8.1137,8.1213,188400.0
2009-12-03 13:30:00,10.72,10.73,10.7,10.71,1957800.0,8.1137,8.1213,8.0986,8.1061,1957800.0
2009-12-03 13:40:00,10.71,10.72,10.7,10.7,629800.0,8.1061,8.1137,8.0986,8.0986,629800.0
2009-12-03 13:50:00,10.7,10.72,10.7,10.71,275000.0,8.0986,8.1137,8.0986,8.1061,275000.0
2009-12-03 14:00:00,10.71,10.72,10.7,10.71,216400.0,8.1061,8.1137,8.0986,8.1061,216400.0
2009-12-03 14:10:00,10.71,10.72,10.69,10.7,423400.0,8.1061,8.1137,8.091,8.0986,423400.0
2009-12-03 14:20:00,10.69,10.7,10.69,10.7,142200.0,8.091,8.0986,8.091,8.0986,142200.0
2009-12-03 14:30:00,10.7,10.71,10.7,10.7,176800.0,8.0986,8.1061,8.0986,8.0986,176800.0
2009-12-03 14:40:00,10.7,10.71,10.7,10.7,285000.0,8.0986,8.1061,8.0986,8.0986,285000.0
2009-12-03 14:50:00,10.7,10.7,10.67,10.67,363000.0,8.0986,8.0986,8.0758,8.0758,363000.0
2009-12-03 15:00:00,10.67,10.69,10.67,10.69,343200.0,8.0758,8.091,8.0758,8.091,343200.0
2009-12-03 15:10:00,10.69,10.69,10.68,10.68,154400.0,8.091,8.091,8.0834,8.0834,154400.0
2009-12-03 15:20:00,10.68,10.69,10.64,10.65,953200.0,8.0834,8.091,8.0531,8.0607,953200.0
2009-12-03 15:30:00,10.65,10.65,10.62,10.62,661400.0,8.0607,8.0607,8.038,8.038,661400.0
2009-12-03 15:40:00,10.62,10.62,10.56,10.57,894000.0,8.038,8.038,7.9926,8.0002,894000.0
2009-12-03 15:50:00,10.57,10.58,10.54,10.56,1999400.0,8.0002,8.0077,7.9775,7.9926,1999400.0
2009-12-04 09:30:00,10.71,10.85,10.71,10.84,1471000.0,8.1061,8.2121,8.1061,8.2045,1471000.0
2009-12-04 09:40:00,10.84,10.93,10.84,10.93,878000.0,8.2045,8.2726,8.2045,8.2726,878000.0
2009-12-04 09:50:00,10.93,10.93,10.84,10.85,1205000.0,8.2726,8.2726,8.2045,8.2121,1205000.0
2009-12-04 10:00:00,10.85,10.9,10.83,10.9,704200.0,8.2121,8.2499,8.1969,8.2499,704200.0
2009-12-04 10:10:00,10.9,10.93,10.88,10.9,651400.0,8.2499,8.2726,8.2348,8.2499,651400.0
2009-12-04 10:20:00,10.9,10.93,10.88,10.88,1333200.0,8.2499,8.2726,8.2348,8.2348,1333200.0
2009-12-04 10:30:00,10.88,10.9,10.86,10.9,780000.0,8.2348,8.2499,8.2197,8.2499,780000.0
2009-12-04 10:40:00,10.9,10.9,10.85,10.87,714400.0,8.2499,8.2499,8.2121,8.2272,714400.0
2009-12-04 10:50:00,10.87,10.87,10.83,10.86,668800.0,8.2272,8.2272,8.1969,8.2197,668800.0
2009-12-04 11:00:00,10.86,10.88,10.83,10.88,486000.0,8.2197,8.2348,8.1969,8.2348,486000.0
2009-12-04 11:10:00,10.88,10.88,10.83,10.84,360200.0,8.2348,8.2348,8.1969,8.2045,360200.0
2009-12-04 11:20:00,10.84,10.86,10.79,10.8,546400.0,8.2045,8.2197,8.1667,8.1742,546400.0
2009-12-04 11:30:00,10.79,10.8,10.74,10.76,826800.0,8.1667,8.1742,8.1288,8.144,826800.0
2009-12-04 11:40:00,10.76,10.76,10.65,10.71,1102400.0,8.144,8.144,8.0607,8.1061,1102400.0
2009-12-04 11:50:00,10.7,10.71,10.64,10.67,1188000.0,8.0986,8.1061,8.0531,8.0758,1188000.0
2009-12-04 12:00:00,10.66,10.74,10.65,10.72,516000.0,8.0683,8.1288,8.0607,8.1137,516000.0
2009-12-04 12:10:00,10.72,10.74,10.69,10.71,385600.0,8.1137,8.1288,8.091,8.1061,385600.0
2009-12-04 12:20:00,10.71,10.76,10.69,10.76,483600.0,8.1061,8.144,8.091,8.144,483600.0
2009-12-04 12:30:00,10.76,10.78,10.75,10.77,350000.0,8.144,8.1591,8.1364,8.1515,350000.0
2009-12-04 12:40:00,10.77,10.8,10.74,10.74,281200.0,8.1515,8.1742,8.1288,8.1288,281200.0
2009-12-04 12:50:00,10.74,10.8,10.74,10.78,393400.0,8.1288,8.1742,8.1288,8.1591,393400.0
2009-12-04 13:00:00,10.79,10.83,10.78,10.83,165800.0,8.1667,8.1969,8.1591,8.1969,165800.0
2009-12-04 13:10:00,10.82,10.83,10.8,10.81,261400.0,8.1894,8.1969,8.1742,8.1818,261400.0
2009-12-04 13:20:00,10.81,10.84,10.81,10.82,286400.0,8.1818,8.2045,8.1818,8.1894,286400.0
2009-12-04 13:30:00,10.82,10.84,10.8,10.81,474600.0,8.1894,8.2045,8.1742,8.1818,474600.0
2009-12-04 13:40:00,10.81,10.85,10.81,10.83,268600.0,8.1818,8.2121,8.1818,8.1969,268600.0
2009-12-04 13:50:00,10.83,10.83,10.78,10.79,373800.0,8.1969,8.1969,8.1591,8.1667,373800.0
2009-12-04 14:00:00,10.79,10.79,10.73,10.74,425200.0,8.1667,8.1667,8.1213,8.1288,425200.0
2009-12-04 14:10:00,10.74,10.78,10.72,10.74,446800.0,8.1288,8.1591,8.1137,8.1288,446800.0
2009-12-04 14:20:00,10.74,10.77,10.72,10.74,600400.0,8.1288,8.1515,8.1137,8.1288,600400.0
2009-12-04 14:30:00,10.74,10.79,10.74,10.78,613200.0,8.1288,8.1667,8.1288,8.1591,613200.0
2009-12-04 14:40:00,10.78,10.79,10.75,10.75,503800.0,8.1591,8.1667,8.1364,8.1364,503800.0
2009-12-04 14:50:00,10.76,10.81,10.74,10.81,445200.0,8.144,8.1818,8.1288,8.1818,445200.0
2009-12-04 15:00:00,10.81,10.83,10.79,10.81,594000.0,8.1818,8.1969,8.1667,8.1818,594000.0
2009-12-04 15:10:00,10.81,10.83,10.79,10.79,514200.0,8.1818,8.1969,8.1667,8.1667,514200.0
2009-12-04 15:20:00,10.8,10.82,10.79,10.81,936800.0,8.1742,8.1894,8.1667,8.1818,936800.0
2009-12-04 15:30:00,10.81,10.83,10.78,10.79,794200.0,8.1818,8.1969,8.1591,8.1667,794200.0
2009-12-04 15:40:00,10.79,10.83,10.77,10.81,575800.0,8.1667,8.1969,8.1515,8.1818,575800.0
2009-12-04 15:50:00,10.81,10.81,10.8,10.81,1105000.0,8.1818,8.1818,8.1742,8.1818,1105000.0
2009-12-07 09:30:00,10.68,10.83,10.68,10.77,598000.0,8.0834,8.1969,8.0834,8.1515,598000.0
2009-12-07 09:40:00,10.78,10.86,10.76,10.85,358200.0,8.1591,8.2197,8.144,8.2121,358200.0
2009-12-07 09:50:00,10.85,10.87,10.83,10.83,338400.0,8.2121,8.2272,8.1969,8.1969,338400.0
2009-12-07 10:00:00,10.83,10.83,10.78,10.83,529600.0,8.1969,8.1969,8.1591,8.1969,529600.0
2009-12-07 10:10:00,10.83,10.87,10.82,10.85,339000.0,8.1969,8.2272,8.1894,8.2121,339000.0
2009-12-07 10:20:00,10.86,10.86,10.82,10.84,225000.0,8.2197,8.2197,8.1894,8.2045,225000.0
2009-12-07 10:30:00,10.84,10.86,10.84,10.84,183200.0,8.2045,8.2197,8.2045,8.2045,183200.0
2009-12-07 10:40:00,10.84,10.86,10.83,10.84,253800.0,8.2045,8.2197,8.1969,8.2045,253800.0
2009-12-07 10:50:00,10.84,10.85,10.81,10.81,150400.0,8.2045,8.2121,8.1818,8.1818,150400.0
2009-12-07 11:00:00,10.81,10.81,10.79,10.8,142600.0,8.1818,8.1818,8.1667,8.1742,142600.0
2009-12-07 11:10:00,10.79,10.8,10.78,10.79,177000.0,8.1667,8.1742,8.1591,8.1667,177000.0
2009-12-07 11:20:00,10.79,10.8,10.78,10.8,359600.0,8.1667,8.1742,8.1591,8.1742,359600.0
2009-12-07 11:30:00,10.8,10.84,10.8,10.82,201200.0,8.1742,8.2045,8.1742,8.1894,201200.0
2009-12-07 11:40:00,10.82,10.85,10.81,10.85,330200.0,8.1894,8.2121,8.1818,8.2121,330200.0
2009-12-07 11:50:00,10.85,10.85,10.82,10.83,295000.0,8.2121,8.2121,8.1894,8.1969,295000.0
2009-12-07 12:00:00,10.83,10.85,10.83,10.84,175400.0,8.1969,8.2121,8.1969,8.2045,175400.0
2009-12-07 12:10:00,10.84,10.85,10.84,10.84,151000.0,8.2045,8.2121,8.2045,8.2045,151000.0
2009-12-07 12:20:00,10.84,10.85,10.81,10.81,267200.0,8.2045,8.2121,8.1818,8.1818,267200.0
2009-12-07 12:30:00,10.81,10.83,10.8,10.83,241200.0,8.1818,8.1969,8.1742,8.1969,241200.0
2009-12-07 12:40:00,10.83,10.83,10.81,10.81,165200.0,8.1969,8.1969,8.1818,8.1818,165200.0
2009-12-07 12:50:00,10.82,10.83,10.81,10.81,87000.0,8.1894,8.1969,8.1818,8.1818,87000.0
2009-12-07 13:00:00,10.81,10.81,10.8,10.8,91200.0,8.1818,8.1818,8.1742,8.1742,91200.0
2009-12-07 13:10:00,10.8,10.81,10.79,10.8,130800.0,8.1742,8.1818,8.1667,8.1742,130800.0
2009-12-07 13:20:00,10.8,10.81,10.8,10.8,157200.0,8.1742,8.1818,8.1742,8.1742,157200.0
2009-12-07 13:30:00,10.8,10.82,10.79,10.81,170200.0,8.1742,8.1894,8.1667,8.1818,170200.0
2009-12-07 13:40:00,10.81,10.81,10.79,10.79,112200.0,8.1818,8.1818,8.1667,8.1667,112200.0
2009-12-07 13:50:00,10.79,10.79,10.77,10.77,231400.0,8.1667,8.1667,8.1515,8.1515,231400.0
2009-12-07 14:00:00,10.77,10.78,10.76,10.77,143800.0,8.1515,8.1591,8.144,8.1515,143800.0
2009-12-07 14:10:00,10.77,10.78,10.76,10.76,109200.0,8.1515,8.1591,8.144,8.144,109200.0
2009-12-07 14:20:00,10.76,10.76,10.74,10.74,96400.0,8.144,8.144,8.1288,8.1288,96400.0
2009-12-07 14:30:00,10.74,10.74,10.7,10.71,224200.0,8.1288,8.1288,8.0986,8.1061,224200.0
2009-12-07 14:40:00,10.71,10.71,10.67,10.69,276200.0,8.1061,8.1061,8.0758,8.091,276200.0
2009-12-07 14:50:00,10.69,10.7,10.67,10.68,237800.0,8.091,8.0986,8.0758,8.0834,237800.0
2009-12-07 15:00:00,10.68,10.72,10.67,10.72,361000.0,8.0834,8.1137,8.0758,8.1137,361000.0
2009-12-07 15:10:00,10.72,10.73,10.72,10.72,161800.0,8.1137,8.1213,8.1137,8.1137,161800.0
2009-12-07 15:20:00,10.72,10.72,10.69,10.7,195400.0,8.1137,8.1137,8.091,8.0986,195400.0
2009-12-07 15:30:00,10.7,10.72,10.7,10.71,347800.0,8.0986,8.1137,8.0986,8.1061,347800.0
2009-12-07 15:40:00,10.71,10.71,10.68,10.69,632400.0,8.1061,8.1061,8.0834,8.091,632400.0
2009-12-07 15:50:00,10.69,10.71,10.69,10.7,1022000.0,8.091,8.1061,8.091,8.0986,1022000.0
2009-12-08 09:30:00,10.55,10.63,10.47,10.51,1067400.0,7.985,8.0456,7.9245,7.9547,1067400.0
2009-12-08 09:40:00,10.52,10.55,10.49,10.53,474400.0,7.9623,7.985,7.9396,7.9699,474400.0
2009-12-08 09:50:00,10.54,10.58,10.52,10.57,502400.0,7.9775,8.0077,7.9623,8.0002,502400.0
2009-12-08 10:00:00,10.58,10.59,10.55,10.56,382000.0,8.0077,8.0153,7.985,7.9926,382000.0
2009-12-08 10:10:00,10.57,10.59,10.54,10.56,340400.0,8.0002,8.0153,7.9775,7.9926,340400.0
2009-12-08 10:20:00,10.56,10.59,10.54,10.57,354600.0,7.9926,8.0153,7.9775,8.0002,354600.0
2009-12-08 10:30:00,10.57,10.61,10.57,10.59,367200.0,8.0002,8.0304,8.0002,8.0153,367200.0
2009-12-08 10:40:00,10.59,10.6,10.56,10.56,353600.0,8.0153,8.0229,7.9926,7.9926,353600.0
2009-12-08 10:50:00,10.56,10.59,10.55,10.59,325000.0,7.9926,8.0153,7.985,8.0153,325000.0
2009-12-08 11:00:00,10.59,10.63,10.56,10.62,266000.0,8.0153,8.0456,7.9926,8.038,266000.0
2009-12-08 11:10:00,10.61,10.66,10.6,10.62,358400.0,8.0304,8.0683,8.0229,8.038,358400.0
2009-12-08 11:20:00,10.62,10.67,10.62,10.67,247800.0,8.038,8.0758,8.038,8.0758,247800.0
2009-12-08 11:30:00,10.67,10.68,10.65,10.67,213400.0,8.0758,8.0834,8.0607,8.0758,213400.0
2009-12-08 11:40:00,10.68,10.72,10.67,10.72,306800.0,8.0834,8.1137,8.0758,8.1137,306800.0
2009-12-08 11:50:00,10.72,10.73,10.68,10.7,301800.0,8.1137,8.1213,8.0834,8.0986,301800.0
2009-12-08 12:00:00,10.7,10.72,10.69,10.7,145200.0,8.0986,8.1137,8.091,8.0986,145200.0
2009-12-08 12:10:00,10.7,10.7,10.66,10.67,226600.0,8.0986,8.0986,8.0683,8.0758,226600.0
2009-12-08 12:20:00,10.67,10.69,10.67,10.68,161000.0,8.0758,8.091,8.0758,8.0834,161000.0
2009-12-08 12:30:00,10.68,10.68,10.65,10.66,84000.0,8.0834,8.0834,8.0607,8.0683,84000.0
2009-12-08 12:40:00,10.66,10.69,10.66,10.68,133000.0,8.0683,8.091,8.0683,8.0834,133000.0
2009-12-08 12:50:00,10.67,10.68,10.64,10.68,170800.0,8.0758,8.0834,8.0531,8.0834,170800.0
2009-12-08 13:00:00,10.67,10.69,10.67,10.68,124400.0,8.0758,8.091,8.0758,8.0834,124400.0
2009-12-08 13:10:00,10.67,10.67,10.64,10.66,172400.0,8.0758,8.0758,8.0531,8.0683,172400.0
2009-12-08 13:20:00,10.66,10.67,10.63,10.64,159000.0,8.0683,8.0758,8.0456,8.0531,159000.0
2009-12-08 13:30:00,10.63,10.67,10.63,10.66,167600.0,8.0456,8.0758,8.0456,8.0683,167600.0
2009-12-08 13:40:00,10.66,10.68,10.65,10.67,201200.0,8.0683,8.0834,8.0607,8.0758,201200.0
2009-12-08 13:50:00,10.67,10.67,10.65,10.65,127800.0,8.0758,8.0758,8.0607,8.0607,127800.0
2009-12-08 14:00:00,10.65,10.68,10.65,10.68,119200.0,8.0607,8.0834,8.0607,8.0834,119200.0
2009-12-08 14:10:00,10.68,10.68,10.63,10.64,158600.0,8.0834,8.0834,8.0456,8.0531,158600.0
2009-12-08 14:20:00,10.64,10.65,10.61,10.63,304400.0,8.0531,8.0607,8.0304,8.0456,304400.0
2009-12-08 14:30:00,10.63,10.65,10.62,10.64,282400.0,8.0456,8.0607,8.038,8.0531,282400.0
2009-12-08 14:40:00,10.64,10.66,10.63,10.63,128200.0,8.0531,8.0683,8.0456,8.0456,128200.0
2009-12-08 14:50:00,10.63,10.64,10.6,10.6,377400.0,8.0456,8.0531,8.0229,8.0229,377400.0
2009-12-08 15:00:00,10.6,10.63,10.6,10.63,150000.0,8.0229,8.0456,8.0229,8.0456,150000.0
2009-12-08 15:10:00,10.63,10.63,10.61,10.63,241200.0,8.0456,8.0456,8.0304,8.0456,241200.0
2009-12-08 15:20:00,10.63,10.65,10.62,10.65,186200.0,8.0456,8.0607,8.038,8.0607,186200.0
2009-12-08 15:30:00,10.65,10.65,10.61,10.62,498600.0,8.0607,8.0607,8.0304,8.038,498600.0
2009-12-08 15:40:00,10.61,10.64,10.61,10.62,311600.0,8.0304,8.0531,8.0304,8.038,311600.0
2009-12-08 15:50:00,10.62,10.62,10.59,10.61,945400.0,8.038,8.038,8.0153,8.0304,945400.0
2009-12-09 09:30:00,10.6,10.69,10.56,10.61,931000.0,8.0229,8.091,7.9926,8.0304,931000.0
2009-12-09 09:40:00,10.61,10.61,10.56,10.56,560800.0,8.0304,8.0304,7.9926,7.9926,560800.0
2009-12-09 09:50:00,10.56,10.59,10.53,10.54,316800.0,7.9926,8.0153,7.9699,7.9775,316800.0
2009-12-09 10:00:00,10.54,10.55,10.5,10.52,577800.0,7.9775,7.985,7.9472,7.9623,577800.0
2009-12-09 10:10:00,10.52,10.56,10.51,10.54,777600.0,7.9623,7.9926,7.9547,7.9775,777600.0
2009-12-09 10:20:00,10.54,10.55,10.52,10.54,378800.0,7.9775,7.985,7.9623,7.9775,378800.0
2009-12-09 10:30:00,10.53,10.55,10.51,10.53,541800.0,7.9699,7.985,7.9547,7.9699,541800.0
2009-12-09 10:40:00,10.53,10.63,10.53,10.62,466200.0,7.9699,8.0456,7.9699,8.038,466200.0
2009-12-09 10:50:00,10.62,10.65,10.58,10.59,377200.0,8.038,8.0607,8.0077,8.0153,377200.0
2009-12-09 11:00:00,10.59,10.64,10.59,10.63,238200.0,8.0153,8.0531,8.0153,8.0456,238200.0
2009-12-09 11:10:00,10.63,10.63,10.6,10.61,165000.0,8.0456,8.0456,8.0229,8.0304,165000.0
2009-12-09 11:20:00,10.6,10.62,10.6,10.61,179400.0,8.0229,8.038,8.0229,8.0304,179400.0
2009-12-09 11:30:00,10.61,10.62,10.59,10.6,171000.0,8.0304,8.038,8.0153,8.0229,171000.0
2009-12-09 11:40:00,10.6,10.62,10.59,10.61,123600.0,8.0229,8.038,8.0153,8.0304,123600.0
2009-12-09 11:50:00,10.61,10.63,10.6,10.63,141400.0,8.0304,8.0456,8.0229,8.0456,141400.0
2009-12-09 12:00:00,10.63,10.63,10.61,10.62,144400.0,8.0456,8.0456,8.0304,8.038,144400.0
2009-12-09 12:10:00,10.62,10.62,10.59,10.59,159600.0,8.038,8.038,8.0153,8.0153,159600.0
2009-12-09 12:20:00,10.6,10.61,10.58,10.61,263600.0,8.0229,8.0304,8.0077,8.0304,263600.0
2009-12-09 12:30:00,10.6,10.63,10.6,10.61,175000.0,8.0229,8.0456,8.0229,8.0304,175000.0
2009-12-09 12:40:00,10.61,10.63,10.61,10.62,222400.0,8.0304,8.0456,8.0304,8.038,222400.0
2009-12-09 12:50:00,10.62,10.63,10.61,10.63,167200.0,8.038,8.0456,8.0304,8.0456,167200.0
2009-12-09 13:00:00,10.63,10.63,10.59,10.59,247400.0,8.0456,8.0456,8.0153,8.0153,247400.0
2009-12-09 13:10:00,10.59,10.6,10.57,10.57,135800.0,8.0153,8.0229,8.0002,8.0002,135800.0
2009-12-09 13:20:00,10.57,10.57,10.55,10.56,226200.0,8.0002,8.0002,7.985,7.9926,226200.0
2009-12-09 13:30:00,10.56,10.56,10.56,10.56,129600.0,7.9926,7.9926,7.9926,7.9926,129600.0
2009-12-09 13:40:00,10.56,10.59,10.55,10.58,585600.0,7.9926,8.0153,7.985,8.0077,585600.0
2009-12-09 13:50:00,10.58,10.6,10.55,10.56,519600.0,8.0077,8.0229,7.985,7.9926,519600.0
2009-12-09 14:00:00,10.56,10.6,10.56,10.59,216400.0,7.9926,8.0229,7.9926,8.0153,216400.0
2009-12-09 14:10:00,10.6,10.6,10.58,10.59,109200.0,8.0229,8.0229,8.0077,8.0153,109200.0
2009-12-09 14:20:00,10.59,10.6,10.56,10.57,263600.0,8.0153,8.0229,7.9926,8.0002,263600.0
2009-12-09 14:30:00,10.56,10.61,10.56,10.61,160600.0,7.9926,8.0304,7.9926,8.0304,160600.0
2009-12-09 14:40:00,10.61,10.61,10.58,10.58,212200.0,8.0304,8.0304,8.0077,8.0077,212200.0
2009-12-09 14:50:00,10.58,10.6,10.58,10.6,121800.0,8.0077,8.0229,8.0077,8.0229,121800.0
2009-12-09 15:00:00,10.6,10.65,10.59,10.63,287600.0,8.0229,8.0607,8.0153,8.0456,287600.0
2009-12-09 15:10:00,10.63,10.67,10.63,10.65,445800.0,8.0456,8.0758,8.0456,8.0607,445800.0
2009-12-09 15:20:00,10.65,10.68,10.65,10.65,397400.0,8.0607,8.0834,8.0607,8.0607,397400.0
2009-12-09 15:30:00,10.65,10.65,10.62,10.62,214200.0,8.0607,8.0607,8.038,8.038,214200.0
2009-12-09 15:40:00,10.62,10.64,10.62,10.63,387000.0,8.038,8.0531,8.038,8.0456,387000.0
2009-12-09 15:50:00,10.63,10.66,10.62,10.65,909800.0,8.0456,8.0683,8.038,8.0607,909800.0
2009-12-10 09:30:00,10.72,10.85,10.68,10.8,873200.0,8.1137,8.2121,8.0834,8.1742,873200.0
2009-12-10 09:40:00,10.8,10.85,10.79,10.82,653200.0,8.1742,8.2121,8.1667,8.1894,653200.0
2009-12-10 09:50:00,10.82,10.85,10.77,10.84,1324800.0,8.1894,8.2121,8.1515,8.2045,1324800.0
2009-12-10 10:00:00,10.84,10.84,10.78,10.8,1207600.0,8.2045,8.2045,8.1591,8.1742,1207600.0
2009-12-10 10:10:00,10.8,10.86,10.78,10.86,996000.0,8.1742,8.2197,8.1591,8.2197,996000.0
2009-12-10 10:20:00,10.85,10.92,10.84,10.91,1187200.0,8.2121,8.2651,8.2045,8.2575,1187200.0
2009-12-10 10:30:00,10.91,10.92,10.86,10.87,485000.0,8.2575,8.2651,8.2197,8.2272,485000.0
2009-12-10 10:40:00,10.88,10.88,10.84,10.85,539200.0,8.2348,8.2348,8.2045,8.2121,539200.0
2009-12-10 10:50:00,10.85,10.9,10.85,10.89,442600.0,8.2121,8.2499,8.2121,8.2424,442600.0
2009-12-10 11:00:00,10.9,10.9,10.88,10.9,352600.0,8.2499,8.2499,8.2348,8.2499,352600.0
2009-12-10 11:10:00,10.9,10.92,10.88,10.9,374800.0,8.2499,8.2651,8.2348,8.2499,374800.0
2009-12-10 11:20:00,10.9,10.93,10.9,10.93,545400.0,8.2499,8.2726,8.2499,8.2726,545400.0
2009-12-10 11:30:00,10.93,10.96,10.92,10.95,1203400.0,8.2726,8.2953,8.2651,8.2878,1203400.0
2009-12-10 11:40:00,10.95,10.97,10.94,10.96,379600.0,8.2878,8.3029,8.2802,8.2953,379600.0
2009-12-10 11:50:00,10.96,10.99,10.94,10.99,789200.0,8.2953,8.318,8.2802,8.318,789200.0
2009-12-10 12:00:00,10.97,11.02,10.97,11.02,1193200.0,8.3029,8.3408,8.3029,8.3408,1193200.0
2009-12-10 12:10:00,11.02,11.04,11.01,11.03,1151200.0,8.3408,8.3559,8.3332,8.3483,1151200.0
2009-12-10 12:20:00,11.03,11.06,11.03,11.05,1295000.0,8.3483,8.371,8.3483,8.3635,1295000.0
2009-12-10 12:30:00,11.05,11.06,11.04,11.04,634800.0,8.3635,8.371,8.3559,8.3559,634800.0
2009-12-10 12:40:00,11.05,11.06,11.04,11.05,423000.0,8.3635,8.371,8.3559,8.3635,423000.0
2009-12-10 12:50:00,11.05,11.07,11.05,11.06,309800.0,8.3635,8.3786,8.3635,8.371,309800.0
2009-12-10 13:00:00,11.07,11.1,11.06,11.09,1227400.0,8.3786,8.4013,8.371,8.3937,1227400.0
2009-12-10 13:10:00,11.08,11.09,11.04,11.05,813200.0,8.3862,8.3937,8.3559,8.3635,813200.0
2009-12-10 13:20:00,11.05,11.11,11.05,11.1,859400.0,8.3635,8.4089,8.3635,8.4013,859400.0
2009-12-10 13:30:00,11.11,11.13,11.09,11.13,1188400.0,8.4089,8.424,8.3937,8.424,1188400.0
2009-12-10 13:40:00,11.13,11.19,11.11,11.19,1318800.0,8.424,8.4694,8.4089,8.4694,1318800.0
2009-12-10 13:50:00,11.18,11.19,11.15,11.19,1288400.0,8.4619,8.4694,8.4391,8.4694,1288400.0
2009-12-10 14:00:00,11.19,11.19,11.16,11.17,712200.0,8.4694,8.4694,8.4467,8.4543,712200.0
2009-12-10 14:10:00,11.17,11.19,11.16,11.18,848600.0,8.4543,8.4694,8.4467,8.4619,848600.0
2009-12-10 14:20:00,11.18,11.19,11.16,11.17,987200.0,8.4619,8.4694,8.4467,8.4543,987200.0
2009-12-10 14:30:00,11.17,11.18,11.13,11.16,1599200.0,8.4543,8.4619,8.424,8.4467,1599200.0
2009-12-10 14:40:00,11.16,11.19,11.14,11.18,1232600.0,8.4467,8.4694,8.4316,8.4619,1232600.0
2009-12-10 14:50:00,11.18,11.22,11.15,11.2,1840400.0,8.4619,8.4921,8.4391,8.477,1840400.0
2009-12-10 15:00:00,11.2,11.22,11.2,11.2,1203800.0,8.477,8.4921,8.477,8.477,1203800.0
2009-12-10 15:10:00,11.2,11.24,11.2,11.22,1311400.0,8.477,8.5073,8.477,8.4921,1311400.0
2009-12-10 15:20:00,11.22,11.22,11.13,11.14,1159600.0,8.4921,8.4921,8.424,8.4316,1159600.0
2009-12-10 15:30:00,11.14,11.17,11.13,11.15,1294600.0,8.4316,8.4543,8.424,8.4391,1294600.0
2009-12-10 15:40:00,11.15,11.2,11.15,11.2,1188400.0,8.4391,8.477,8.4391,8.477,1188400.0
2009-12-10 15:50:00,11.2,11.2,11.13,11.15,2665400.0,8.477,8.477,8.424,8.4391,2665400.0
2009-12-11 09:30:00,11.2,11.24,11.18,11.22,1405400.0,8.477,8.5073,8.4619,8.4921,1405400.0
2009-12-11 09:40:00,11.22,11.22,11.14,11.14,911000.0,8.4921,8.4921,8.4316,8.4316,911000.0
2009-12-11 09:50:00,11.14,11.19,11.08,11.18,1545800.0,8.4316,8.4694,8.3862,8.4619,1545800.0
2009-12-11 10:00:00,11.17,11.18,11.11,11.15,713000.0,8.4543,8.4619,8.4089,8.4391,713000.0
2009-12-11 10:10:00,11.15,11.15,11.09,11.09,877400.0,8.4391,8.4391,8.3937,8.3937,877400.0
2009-12-11 10:20:00,11.09,11.16,11.08,11.15,675000.0,8.3937,8.4467,8.3862,8.4391,675000.0
2009-12-11 10:30:00,11.15,11.17,11.13,11.15,752800.0,8.4391,8.4543,8.424,8.4391,752800.0
2009-12-11 10:40:00,11.15,11.16,11.14,11.15,329600.0,8.4391,8.4467,8.4316,8.4391,329600.0
2009-12-11 10:50:00,11.15,11.21,11.14,11.17,592400.0,8.4391,8.4846,8.4316,8.4543,592400.0
2009-12-11 11:00:00,11.17,11.17,11.13,11.14,339600.0,8.4543,8.4543,8.424,8.4316,339600.0
2009-12-11 11:10:00,11.14,11.17,11.13,11.15,368000.0,8.4316,8.4543,8.424,8.4391,368000.0
2009-12-11 11:20:00,11.15,11.15,11.09,11.1,693000.0,8.4391,8.4391,8.3937,8.4013,693000.0
2009-12-11 11:30:00,11.09,11.11,11.08,11.11,412800.0,8.3937,8.4089,8.3862,8.4089,412800.0
2009-12-11 11:40:00,11.11,11.11,11.03,11.05,797000.0,8.4089,8.4089,8.3483,8.3635,797000.0
2009-12-11 11:50:00,11.06,11.1,11.05,11.1,392000.0,8.371,8.4013,8.3635,8.4013,392000.0
2009-12-11 12:00:00,11.1,11.12,11.09,11.12,479200.0,8.4013,8.4164,8.3937,8.4164,479200.0
2009-12-11 12:10:00,11.12,11.13,11.1,11.1,224200.0,8.4164,8.424,8.4013,8.4013,224200.0
2009-12-11 12:20:00,11.1,11.1,11.06,11.06,211400.0,8.4013,8.4013,8.371,8.371,211400.0
2009-12-11 12:30:00,11.06,11.06,11.05,11.06,230800.0,8.371,8.371,8.3635,8.371,230800.0
2009-12-11 12:40:00,11.06,11.06,11.05,11.06,224800.0,8.371,8.371,8.3635,8.371,224800.0
2009-12-11 12:50:00,11.06,11.1,11.06,11.09,189400.0,8.371,8.4013,8.371,8.3937,189400.0
2009-12-11 13:00:00,11.09,11.13,11.09,11.13,383200.0,8.3937,8.424,8.3937,8.424,383200.0
2009-12-11 13:10:00,11.13,11.13,11.12,11.13,261200.0,8.424,8.424,8.4164,8.424,261200.0
2009-12-11 13:20:00,11.13,11.13,11.13,11.13,206400.0,8.424,8.424,8.424,8.424,206400.0
2009-12-11 13:30:00,11.13,11.17,11.13,11.17,237200.0,8.424,8.4543,8.424,8.4543,237200.0
2009-12-11 13:40:00,11.17,11.18,11.13,11.15,544400.0,8.4543,8.4619,8.424,8.4391,544400.0
2009-12-11 13:50:00,11.15,11.2,11.14,11.19,586400.0,8.4391,8.477,8.4316,8.4694,586400.0
2009-12-11 14:00:00,11.19,11.2,11.15,11.19,798600.0,8.4694,8.477,8.4391,8.4694,798600.0
2009-12-11 14:10:00,11.19,11.2,11.18,11.18,416000.0,8.4694,8.477,8.4619,8.4619,416000.0
2009-12-11 14:20:00,11.18,11.19,11.17,11.19,321400.0,8.4619,8.4694,8.4543,8.4694,321400.0
2009-12-11 14:30:00,11.19,11.2,11.16,11.18,443600.0,8.4694,8.477,8.4467,8.4619,443600.0
2009-12-11 14:40:00,11.18,11.2,11.17,11.19,224000.0,8.4619,8.477,8.4543,8.4694,224000.0
2009-12-11 14:50:00,11.19,11.2,11.19,11.19,191800.0,8.4694,8.477,8.4694,8.4694,191800.0
2009-12-11 15:00:00,11.19,11.2,11.18,11.19,312400.0,8.4694,8.477,8.4619,8.4694,312400.0
2009-12-11 15:10:00,11.19,11.21,11.19,11.2,427800.0,8.4694,8.4846,8.4694,8.477,427800.0
2009-12-11 15:20:00,11.2,11.24,11.2,11.23,481000.0,8.477,8.5073,8.477,8.4997,481000.0
2009-12-11 15:30:00,11.23,11.23,11.2,11.2,591600.0,8.4997,8.4997,8.477,8.477,591600.0
2009-12-11 15:40:00,11.2,11.2,11.17,11.17,563800.0,8.477,8.477,8.4543,8.4543,563800.0
2009-12-11 15:50:00,11.18,11.2,11.18,11.2,1564400.0,8.4619,8.477,8.4619,8.477,1564400.0
2009-12-14 09:30:00,11.25,11.3,11.24,11.3,1075000.0,8.5148,8.5527,8.5073,8.5527,1075000.0
2009-12-14 09:40:00,11.3,11.31,11.28,11.28,691200.0,8.5527,8.5602,8.5375,8.5375,691200.0
2009-12-14 09:50:00,11.28,11.32,11.28,11.32,597000.0,8.5375,8.5678,8.5375,8.5678,597000.0
2009-12-14 10:00:00,11.32,11.33,11.24,11.26,804000.0,8.5678,8.5754,8.5073,8.5224,804000.0
2009-12-14 10:10:00,11.26,11.27,11.21,11.21,557600.0,8.5224,8.53,8.4846,8.4846,557600.0
2009-12-14 10:20:00,11.21,11.24,11.2,11.21,849000.0,8.4846,8.5073,8.477,8.4846,849000.0
2009-12-14 10:30:00,11.21,11.26,11.19,11.24,734000.0,8.4846,8.5224,8.4694,8.5073,734000.0
2009-12-14 10:40:00,11.24,11.24,11.19,11.19,285800.0,8.5073,8.5073,8.4694,8.4694,285800.0
2009-12-14 10:50:00,11.19,11.21,11.17,11.2,308000.0,8.4694,8.4846,8.4543,8.477,308000.0
2009-12-14 11:00:00,11.2,11.21,11.18,11.2,169400.0,8.477,8.4846,8.4619,8.477,169400.0
2009-12-14 11:10:00,11.19,11.21,11.19,11.2,293600.0,8.4694,8.4846,8.4694,8.477,293600.0
2009-12-14 11:20:00,11.2,11.22,11.2,11.21,646800.0,8.477,8.4921,8.477,8.4846,646800.0
2009-12-14 11:30:00,11.21,11.24,11.2,11.22,245600.0,8.4846,8.5073,8.477,8.4921,245600.0
2009-12-14 11:40:00,11.22,11.22,11.21,11.21,802400.0,8.4921,8.4921,8.4846,8.4846,802400.0
2009-12-14 11:50:00,11.21,11.22,11.2,11.21,177600.0,8.4846,8.4921,8.477,8.4846,177600.0
2009-12-14 12:00:00,11.21,11.21,11.2,11.21,288800.0,8.4846,8.4846,8.477,8.4846,288800.0
2009-12-14 12:10:00,11.21,11.28,11.2,11.28,435200.0,8.4846,8.5375,8.477,8.5375,435200.0
2009-12-14 12:20:00,11.28,11.31,11.28,11.3,380000.0,8.5375,8.5602,8.5375,8.5527,380000.0
2009-12-14 12:30:00,11.3,11.31,11.27,11.27,290000.0,8.5527,8.5602,8.53,8.53,290000.0
2009-12-14 12:40:00,11.27,11.28,11.26,11.27,168400.0,8.53,8.5375,8.5224,8.53,168400.0
2009-12-14 12:50:00,11.27,11.28,11.26,11.28,191000.0,8.53,8.5375,8.5224,8.5375,191000.0
2009-12-14 13:00:00,11.28,11.31,11.28,11.31,270400.0,8.5375,8.5602,8.5375,8.5602,270400.0
2009-12-14 13:10:00,11.31,11.32,11.3,11.32,274000.0,8.5602,8.5678,8.5527,8.5678,274000.0
2009-12-14 13:20:00,11.31,11.34,11.31,11.33,166200.0,8.5602,8.583,8.5602,8.5754,166200.0
2009-12-14 13:30:00,11.33,11.34,11.32,11.33,239000.0,8.5754,8.583,8.5678,8.5754,239000.0
2009-12-14 13:40:00,11.33,11.34,11.31,11.33,301400.0,8.5754,8.583,8.5602,8.5754,301400.0
2009-12-14 13:50:00,11.33,11.34,11.32,11.33,192400.0,8.5754,8.583,8.5678,8.5754,192400.0
2009-12-14 14:00:00,11.33,11.34,11.32,11.34,184000.0,8.5754,8.583,8.5678,8.583,184000.0
2009-12-14 14:10:00,11.34,11.36,11.33,11.35,175200.0,8.583,8.5981,8.5754,8.5905,175200.0
2009-12-14 14:20:00,11.34,11.37,11.34,11.35,261000.0,8.583,8.6057,8.583,8.5905,261000.0
2009-12-14 14:30:00,11.35,11.38,11.35,11.37,252800.0,8.5905,8.6132,8.5905,8.6057,252800.0
2009-12-14 14:40:00,11.37,11.38,11.37,11.38,262000.0,8.6057,8.6132,8.6057,8.6132,262000.0
2009-12-14 14:50:00,11.38,11.38,11.38,11.38,313000.0,8.6132,8.6132,8.6132,8.6132,313000.0
2009-12-14 15:00:00,11.38,11.4,11.38,11.4,531400.0,8.6132,8.6284,8.6132,8.6284,531400.0
2009-12-14 15:10:00,11.39,11.41,11.39,11.4,595200.0,8.6208,8.6359,8.6208,8.6284,595200.0
2009-12-14 15:20:00,11.4,11.42,11.39,11.42,364600.0,8.6284,8.6435,8.6208,8.6435,364600.0
2009-12-14 15:30:00,11.42,11.45,11.42,11.42,736400.0,8.6435,8.6662,8.6435,8.6435,736400.0
2009-12-14 15:40:00,11.42,11.43,11.41,11.43,485400.0,8.6435,8.6511,8.6359,8.6511,485400.0
2009-12-14 15:50:00,11.42,11.44,11.42,11.42,1133000.0,8.6435,8.6586,8.6435,8.6435,1133000.0
2009-12-15 09:30:00,11.34,11.45,11.34,11.42,835800.0,8.583,8.6662,8.583,8.6435,835800.0
2009-12-15 09:40:00,11.42,11.43,11.36,11.41,1000200.0,8.6435,8.6511,8.5981,8.6359,1000200.0
2009-12-15 09:50:00,11.41,11.42,11.37,11.37,293800.0,8.6359,8.6435,8.6057,8.6057,293800.0
2009-12-15 10:00:00,11.37,11.38,11.35,11.36,329600.0,8.6057,8.6132,8.5905,8.5981,329600.0
2009-12-15 10:10:00,11.36,11.44,11.36,11.44,316800.0,8.5981,8.6586,8.5981,8.6586,316800.0
2009-12-15 10:20:00,11.44,11.45,11.4,11.4,801400.0,8.6586,8.6662,8.6284,8.6284,801400.0
2009-12-15 10:30:00,11.4,11.4,11.37,11.39,332600.0,8.6284,8.6284,8.6057,8.6208,332600.0
2009-12-15 10:40:00,11.39,11.43,11.38,11.42,357200.0,8.6208,8.6511,8.6132,8.6435,357200.0
2009-12-15 10:50:00,11.42,11.44,11.41,11.43,427600.0,8.6435,8.6586,8.6359,8.6511,427600.0
2009-12-15 11:00:00,11.43,11.44,11.41,11.42,367200.0,8.6511,8.6586,8.6359,8.6435,367200.0
2009-12-15 11:10:00,11.43,11.45,11.42,11.45,427800.0,8.6511,8.6662,8.6435,8.6662,427800.0
2009-12-15 11:20:00,11.45,11.45,11.43,11.43,117000.0,8.6662,8.6662,8.6511,8.6511,117000.0
2009-12-15 11:30:00,11.44,11.45,11.43,11.44,339600.0,8.6586,8.6662,8.6511,8.6586,339600.0
2009-12-15 11:40:00,11.44,11.45,11.43,11.44,136400.0,8.6586,8.6662,8.6511,8.6586,136400.0
2009-12-15 11:50:00,11.43,11.44,11.42,11.42,166600.0,8.6511,8.6586,8.6435,8.6435,166600.0
2009-12-15 12:00:00,11.42,11.42,11.42,11.42,80400.0,8.6435,8.6435,8.6435,8.6435,80400.0
2009-12-15 12:10:00,11.42,11.44,11.42,11.42,186800.0,8.6435,8.6586,8.6435,8.6435,186800.0
2009-12-15 12:20:00,11.42,11.43,11.38,11.4,321400.0,8.6435,8.6511,8.6132,8.6284,321400.0
2009-12-15 12:30:00,11.39,11.4,11.37,11.37,246600.0,8.6208,8.6284,8.6057,8.6057,246600.0
2009-12-15 12:40:00,11.37,11.37,11.36,11.37,221600.0,8.6057,8.6057,8.5981,8.6057,221600.0
2009-12-15 12:50:00,11.37,11.4,11.37,11.4,160600.0,8.6057,8.6284,8.6057,8.6284,160600.0
2009-12-15 13:00:00,11.39,11.41,11.38,11.41,147200.0,8.6208,8.6359,8.6132,8.6359,147200.0
2009-12-15 13:10:00,11.41,11.43,11.4,11.43,137800.0,8.6359,8.6511,8.6284,8.6511,137800.0
2009-12-15 13:20:00,11.43,11.43,11.38,11.38,241400.0,8.6511,8.6511,8.6132,8.6132,241400.0
2009-12-15 13:30:00,11.38,11.4,11.38,11.38,213800.0,8.6132,8.6284,8.6132,8.6132,213800.0
2009-12-15 13:40:00,11.38,11.42,11.38,11.42,179000.0,8.6132,8.6435,8.6132,8.6435,179000.0
2009-12-15 13:50:00,11.42,11.44,11.42,11.43,221400.0,8.6435,8.6586,8.6435,8.6511,221400.0
2009-12-15 14:00:00,11.43,11.44,11.41,11.42,358000.0,8.6511,8.6586,8.6359,8.6435,358000.0
2009-12-15 14:10:00,11.43,11.44,11.42,11.43,248600.0,8.6511,8.6586,8.6435,8.6511,248600.0
2009-12-15 14:20:00,11.43,11.44,11.43,11.43,346000.0,8.6511,8.6586,8.6511,8.6511,346000.0
2009-12-15 14:30:00,11.43,11.45,11.43,11.44,158400.0,8.6511,8.6662,8.6511,8.6586,158400.0
2009-12-15 14:40:00,11.44,11.45,11.43,11.43,310600.0,8.6586,8.6662,8.6511,8.6511,310600.0
2009-12-15 14:50:00,11.43,11.43,11.4,11.41,191400.0,8.6511,8.6511,8.6284,8.6359,191400.0
2009-12-15 15:00:00,11.4,11.41,11.39,11.4,262600.0,8.6284,8.6359,8.6208,8.6284,262600.0
2009-12-15 15:10:00,11.4,11.4,11.38,11.38,321400.0,8.6284,8.6284,8.6132,8.6132,321400.0
2009-12-15 15:20:00,11.38,11.38,11.36,11.38,528000.0,8.6132,8.6132,8.5981,8.6132,528000.0
2009-12-15 15:30:00,11.38,11.38,11.36,11.37,507600.0,8.6132,8.6132,8.5981,8.6057,507600.0
2009-12-15 15:40:00,11.37,11.37,11.34,11.35,511200.0,8.6057,8.6057,8.583,8.5905,511200.0
2009-12-15 15:50:00,11.35,11.37,11.35,11.37,792800.0,8.5905,8.6057,8.5905,8.6057,792800.0
2009-12-16 09:30:00,11.35,11.45,11.34,11.42,427800.0,8.5905,8.6662,8.583,8.6435,427800.0
2009-12-16 09:40:00,11.42,11.44,11.4,11.43,306400.0,8.6435,8.6586,8.6284,8.6511,306400.0
2009-12-16 09:50:00,11.43,11.45,11.4,11.42,439600.0,8.6511,8.6662,8.6284,8.6435,439600.0
2009-12-16 10:00:00,11.42,11.47,11.41,11.43,659800.0,8.6435,8.6813,8.6359,8.6511,659800.0
2009-12-16 10:10:00,11.43,11.43,11.37,11.38,1174400.0,8.6511,8.6511,8.6057,8.6132,1174400.0
2009-12-16 10:20:00,11.38,11.38,11.36,11.36,285600.0,8.6132,8.6132,8.5981,8.5981,285600.0
2009-12-16 10:30:00,11.37,11.4,11.36,11.4,255000.0,8.6057,8.6284,8.5981,8.6284,255000.0
2009-12-16 10:40:00,11.4,11.41,11.4,11.4,153600.0,8.6284,8.6359,8.6284,8.6284,153600.0
2009-12-16 10:50:00,11.4,11.4,11.38,11.38,236200.0,8.6284,8.6284,8.6132,8.6132,236200.0
2009-12-16 11:00:00,11.38,11.39,11.37,11.38,242600.0,8.6132,8.6208,8.6057,8.6132,242600.0
2009-12-16 11:10:00,11.38,11.38,11.36,11.37,248800.0,8.6132,8.6132,8.5981,8.6057,248800.0
2009-12-16 11:20:00,11.37,11.37,11.33,11.33,489200.0,8.6057,8.6057,8.5754,8.5754,489200.0
2009-12-16 11:30:00,11.33,11.34,11.31,11.32,215600.0,8.5754,8.583,8.5602,8.5678,215600.0
2009-12-16 11:40:00,11.31,11.32,11.29,11.29,286800.0,8.5602,8.5678,8.5451,8.5451,286800.0
2009-12-16 11:50:00,11.3,11.3,11.27,11.29,468400.0,8.5527,8.5527,8.53,8.5451,468400.0
2009-12-16 12:00:00,11.29,11.29,11.28,11.28,282800.0,8.5451,8.5451,8.5375,8.5375,282800.0
2009-12-16 12:10:00,11.28,11.29,11.28,11.28,183400.0,8.5375,8.5451,8.5375,8.5375,183400.0
2009-12-16 12:20:00,11.28,11.3,11.28,11.29,261600.0,8.5375,8.5527,8.5375,8.5451,261600.0
2009-12-16 12:30:00,11.29,11.29,11.28,11.28,124400.0,8.5451,8.5451,8.5375,8.5375,124400.0
2009-12-16 12:40:00,11.29,11.29,11.28,11.28,158800.0,8.5451,8.5451,8.5375,8.5375,158800.0
2009-12-16 12:50:00,11.28,11.29,11.26,11.26,111400.0,8.5375,8.5451,8.5224,8.5224,111400.0
2009-12-16 13:00:00,11.26,11.26,11.25,11.26,210800.0,8.5224,8.5224,8.5148,8.5224,210800.0
2009-12-16 13:10:00,11.26,11.27,11.26,11.26,90200.0,8.5224,8.53,8.5224,8.5224,90200.0
2009-12-16 13:20:00,11.26,11.27,11.25,11.25,369600.0,8.5224,8.53,8.5148,8.5148,369600.0
2009-12-16 13:30:00,11.26,11.28,11.25,11.28,316800.0,8.5224,8.5375,8.5148,8.5375,316800.0
2009-12-16 13:40:00,11.28,11.28,11.26,11.27,334600.0,8.5375,8.5375,8.5224,8.53,334600.0
2009-12-16 13:50:00,11.27,11.27,11.25,11.26,217600.0,8.53,8.53,8.5148,8.5224,217600.0
2009-12-16 14:00:00,11.26,11.27,11.24,11.24,261000.0,8.5224,8.53,8.5073,8.5073,261000.0
2009-12-16 14:10:00,11.24,11.35,11.23,11.27,443000.0,8.5073,8.5905,8.4997,8.53,443000.0
2009-12-16 14:20:00,11.27,11.27,11.22,11.24,364000.0,8.53,8.53,8.4921,8.5073,364000.0
2009-12-16 14:30:00,11.24,11.26,11.21,11.26,414600.0,8.5073,8.5224,8.4846,8.5224,414600.0
2009-12-16 14:40:00,11.25,11.27,11.24,11.24,257400.0,8.5148,8.53,8.5073,8.5073,257400.0
2009-12-16 14:50:00,11.24,11.24,11.21,11.22,222000.0,8.5073,8.5073,8.4846,8.4921,222000.0
2009-12-16 15:00:00,11.22,11.24,11.22,11.24,200400.0,8.4921,8.5073,8.4921,8.5073,200400.0
2009-12-16 15:10:00,11.24,11.26,11.22,11.26,203200.0,8.5073,8.5224,8.4921,8.5224,203200.0
2009-12-16 15:20:00,11.26,11.27,11.21,11.21,348600.0,8.5224,8.53,8.4846,8.4846,348600.0
2009-12-16 15:30:00,11.21,11.24,11.21,11.24,178000.0,8.4846,8.5073,8.4846,8.5073,178000.0
2009-12-16 15:40:00,11.23,11.24,11.22,11.23,275200.0,8.4997,8.5073,8.4921,8.4997,275200.0
2009-12-16 15:50:00,11.23,11.24,11.22,11.22,697200.0,8.4997,8.5073,8.4921,8.4921,697200.0
2009-12-17 09:30:00,11.15,11.24,11.1,11.23,824600.0,8.4391,8.5073,8.4013,8.4997,824600.0
2009-12-17 09:40:00,11.23,11.24,11.2,11.2,354200.0,8.4997,8.5073,8.477,8.477,354200.0
2009-12-17 09:50:00,11.2,11.2,11.09,11.09,673000.0,8.477,8.477,8.3937,8.3937,673000.0
2009-12-17 10:00:00,11.09,11.13,11.05,11.09,760000.0,8.3937,8.424,8.3635,8.3937,760000.0
2009-12-17 10:10:00,11.09,11.13,11.08,11.11,328000.0,8.3937,8.424,8.3862,8.4089,328000.0
2009-12-17 10:20:00,11.1,11.13,11.09,11.11,262200.0,8.4013,8.424,8.3937,8.4089,262200.0
2009-12-17 10:30:00,11.12,11.13,11.08,11.09,153600.0,8.4164,8.424,8.3862,8.3937,153600.0
2009-12-17 10:40:00,11.09,11.1,11.08,11.09,218600.0,8.3937,8.4013,8.3862,8.3937,218600.0
2009-12-17 10:50:00,11.09,11.15,11.09,11.14,262400.0,8.3937,8.4391,8.3937,8.4316,262400.0
2009-12-17 11:00:00,11.15,11.18,11.13,11.14,437000.0,8.4391,8.4619,8.424,8.4316,437000.0
2009-12-17 11:10:00,11.14,11.17,11.14,11.16,423000.0,8.4316,8.4543,8.4316,8.4467,423000.0
2009-12-17 11:20:00,11.16,11.16,11.11,11.11,486600.0,8.4467,8.4467,8.4089,8.4089,486600.0
2009-12-17 11:30:00,11.12,11.12,11.1,11.11,176200.0,8.4164,8.4164,8.4013,8.4089,176200.0
2009-12-17 11:40:00,11.11,11.11,11.09,11.1,159800.0,8.4089,8.4089,8.3937,8.4013,159800.0
2009-12-17 11:50:00,11.1,11.13,11.09,11.12,263600.0,8.4013,8.424,8.3937,8.4164,263600.0
2009-12-17 12:00:00,11.13,11.13,11.09,11.12,247200.0,8.424,8.424,8.3937,8.4164,247200.0
2009-12-17 12:10:00,11.12,11.17,11.12,11.16,348200.0,8.4164,8.4543,8.4164,8.4467,348200.0
2009-12-17 12:20:00,11.17,11.18,11.15,11.17,373600.0,8.4543,8.4619,8.4391,8.4543,373600.0
2009-12-17 12:30:00,11.17,11.18,11.15,11.16,228600.0,8.4543,8.4619,8.4391,8.4467,228600.0
2009-12-17 12:40:00,11.17,11.17,11.13,11.13,191800.0,8.4543,8.4543,8.424,8.424,191800.0
2009-12-17 12:50:00,11.13,11.14,11.12,11.13,178600.0,8.424,8.4316,8.4164,8.424,178600.0
2009-12-17 13:00:00,11.13,11.14,11.13,11.13,93400.0,8.424,8.4316,8.424,8.424,93400.0
2009-12-17 13:10:00,11.13,11.13,11.11,11.11,131800.0,8.424,8.424,8.4089,8.4089,131800.0
2009-12-17 13:20:00,11.11,11.13,11.1,11.12,273200.0,8.4089,8.424,8.4013,8.4164,273200.0
2009-12-17 13:30:00,11.13,11.14,11.12,11.14,121800.0,8.424,8.4316,8.4164,8.4316,121800.0
2009-12-17 13:40:00,11.14,11.15,11.13,11.15,202600.0,8.4316,8.4391,8.424,8.4391,202600.0
2009-12-17 13:50:00,11.15,11.15,11.13,11.14,137800.0,8.4391,8.4391,8.424,8.4316,137800.0
2009-12-17 14:00:00,11.14,11.15,11.13,11.13,77400.0,8.4316,8.4391,8.424,8.424,77400.0
2009-12-17 14:10:00,11.13,11.13,11.13,11.13,145600.0,8.424,8.424,8.424,8.424,145600.0
2009-12-17 14:20:00,11.13,11.16,11.13,11.14,205400.0,8.424,8.4467,8.424,8.4316,205400.0
2009-12-17 14:30:00,11.14,11.15,11.13,11.15,158600.0,8.4316,8.4391,8.424,8.4391,158600.0
2009-12-17 14:40:00,11.15,11.15,11.11,11.12,177000.0,8.4391,8.4391,8.4089,8.4164,177000.0
2009-12-17 14:50:00,11.11,11.13,11.11,11.13,162800.0,8.4089,8.424,8.4089,8.424,162800.0
2009-12-17 15:00:00,11.13,11.15,11.13,11.13,205000.0,8.424,8.4391,8.424,8.424,205000.0
2009-12-17 15:10:00,11.13,11.14,11.12,11.13,311000.0,8.424,8.4316,8.4164,8.424,311000.0
2009-12-17 15:20:00,11.12,11.14,11.11,11.12,186000.0,8.4164,8.4316,8.4089,8.4164,186000.0
2009-12-17 15:30:00,11.11,11.14,11.11,11.13,263200.0,8.4089,8.4316,8.4089,8.424,263200.0
2009-12-17 15:40:00,11.13,11.16,11.13,11.13,360200.0,8.424,8.4467,8.424,8.424,360200.0
2009-12-17 15:50:00,11.13,11.15,11.11,11.12,978600.0,8.424,8.4391,8.4089,8.4164,978600.0
2009-12-18 09:30:00,11.13,11.5,11.13,11.4,8699400.0,8.424,8.7041,8.424,8.6284,8699400.0
2009-12-18 09:40:00,11.4,11.59,11.36,11.52,2404000.0,8.6284,8.7722,8.5981,8.7192,2404000.0
2009-12-18 09:50:00,11.51,11.6,11.51,11.55,1010000.0,8.7116,8.7797,8.7116,8.7419,1010000.0
2009-12-18 10:00:00,11.55,11.62,11.55,11.61,1039600.0,8.7419,8.7949,8.7419,8.7873,1039600.0
2009-12-18 10:10:00,11.61,11.62,11.58,11.61,681600.0,8.7873,8.7949,8.7646,8.7873,681600.0
2009-12-18 10:20:00,11.6,11.62,11.57,11.59,1034000.0,8.7797,8.7949,8.757,8.7722,1034000.0
2009-12-18 10:30:00,11.59,11.62,11.58,11.6,1806200.0,8.7722,8.7949,8.7646,8.7797,1806200.0
2009-12-18 10:40:00,11.6,11.6,11.52,11.52,1480200.0,8.7797,8.7797,8.7192,8.7192,1480200.0
2009-12-18 10:50:00,11.52,11.55,11.51,11.54,1038000.0,8.7192,8.7419,8.7116,8.7343,1038000.0
2009-12-18 11:00:00,11.54,11.55,11.52,11.53,839200.0,8.7343,8.7419,8.7192,8.7268,839200.0
2009-12-18 11:10:00,11.52,11.54,11.5,11.54,656800.0,8.7192,8.7343,8.7041,8.7343,656800.0
2009-12-18 11:20:00,11.54,11.54,11.51,11.53,472400.0,8.7343,8.7343,8.7116,8.7268,472400.0
2009-12-18 11:30:00,11.53,11.54,11.51,11.54,374400.0,8.7268,8.7343,8.7116,8.7343,374400.0
2009-12-18 11:40:00,11.54,11.55,11.52,11.53,433400.0,8.7343,8.7419,8.7192,8.7268,433400.0
2009-12-18 11:50:00,11.53,11.56,11.53,11.56,331200.0,8.7268,8.7495,8.7268,8.7495,331200.0
2009-12-18 12:00:00,11.56,11.56,11.54,11.54,505400.0,8.7495,8.7495,8.7343,8.7343,505400.0
2009-12-18 12:10:00,11.54,11.56,11.54,11.54,657600.0,8.7343,8.7495,8.7343,8.7343,657600.0
2009-12-18 12:20:00,11.54,11.56,11.54,11.55,488600.0,8.7343,8.7495,8.7343,8.7419,488600.0
2009-12-18 12:30:00,11.55,11.59,11.54,11.59,432800.0,8.7419,8.7722,8.7343,8.7722,432800.0
2009-12-18 12:40:00,11.59,11.61,11.56,11.6,586200.0,8.7722,8.7873,8.7495,8.7797,586200.0
2009-12-18 12:50:00,11.6,11.63,11.6,11.63,611600.0,8.7797,8.8024,8.7797,8.8024,611600.0
2009-12-18 13:00:00,11.63,11.63,11.62,11.62,250000.0,8.8024,8.8024,8.7949,8.7949,250000.0
2009-12-18 13:10:00,11.62,11.66,11.61,11.66,465400.0,8.7949,8.8251,8.7873,8.8251,465400.0
2009-12-18 13:20:00,11.66,11.72,11.65,11.71,797000.0,8.8251,8.8706,8.8176,8.863,797000.0
2009-12-18 13:30:00,11.71,11.72,11.69,11.7,395400.0,8.863,8.8706,8.8479,8.8554,395400.0
2009-12-18 13:40:00,11.71,11.74,11.69,11.74,570800.0,8.863,8.8857,8.8479,8.8857,570800.0
2009-12-18 13:50:00,11.74,11.74,11.72,11.74,520400.0,8.8857,8.8857,8.8706,8.8857,520400.0
2009-12-18 14:00:00,11.74,11.81,11.71,11.81,2204600.0,8.8857,8.9387,8.863,8.9387,2204600.0
2009-12-18 14:10:00,11.81,11.86,11.78,11.85,1080800.0,8.9387,8.9765,8.916,8.969,1080800.0
2009-12-18 14:20:00,11.85,11.88,11.83,11.85,1105400.0,8.969,8.9917,8.9538,8.969,1105400.0
2009-12-18 14:30:00,11.85,11.86,11.81,11.83,588800.0,8.969,8.9765,8.9387,8.9538,588800.0
2009-12-18 14:40:00,11.83,11.84,11.79,11.79,470200.0,8.9538,8.9614,8.9235,8.9235,470200.0
2009-12-18 14:50:00,11.8,11.81,11.58,11.8,16076600.0,8.9311,8.9387,8.7646,8.9311,16076600.0
2009-12-18 15:00:00,11.8,11.81,11.75,11.77,954200.0,8.9311,8.9387,8.8933,8.9084,954200.0
2009-12-18 15:10:00,11.77,11.78,11.74,11.78,770400.0,8.9084,8.916,8.8857,8.916,770400.0
2009-12-18 15:20:00,11.78,11.79,11.74,11.75,856600.0,8.916,8.9235,8.8857,8.8933,856600.0
2009-12-18 15:30:00,11.75,11.79,11.74,11.77,830400.0,8.8933,8.9235,8.8857,8.9084,830400.0
2009-12-18 15:40:00,11.76,11.83,11.76,11.81,1529000.0,8.9008,8.9538,8.9008,8.9387,1529000.0
2009-12-18 15:50:00,11.81,11.84,11.81,11.84,2073000.0,8.9387,8.9614,8.9387,8.9614,2073000.0
2009-12-21 09:30:00,11.85,11.87,11.72,11.75,1940000.0,8.969,8.9841,8.8706,8.8933,1940000.0
2009-12-21 09:40:00,11.76,11.78,11.68,11.7,772400.0,8.9008,8.916,8.8403,8.8554,772400.0
2009-12-21 09:50:00,11.7,11.71,11.63,11.69,978200.0,8.8554,8.863,8.8024,8.8479,978200.0
2009-12-21 10:00:00,11.69,11.77,11.69,11.72,1100800.0,8.8479,8.9084,8.8479,8.8706,1100800.0
2009-12-21 10:10:00,11.72,11.75,11.69,11.7,722800.0,8.8706,8.8933,8.8479,8.8554,722800.0
2009-12-21 10:20:00,11.71,11.72,11.66,11.67,416000.0,8.863,8.8706,8.8251,8.8327,416000.0
2009-12-21 10:30:00,11.66,11.68,11.63,11.65,1755200.0,8.8251,8.8403,8.8024,8.8176,1755200.0
2009-12-21 10:40:00,11.65,11.67,11.64,11.65,1046600.0,8.8176,8.8327,8.81,8.8176,1046600.0
2009-12-21 10:50:00,11.65,11.65,11.65,11.65,392400.0,8.8176,8.8176,8.8176,8.8176,392400.0
2009-12-21 11:00:00,11.65,11.7,11.65,11.69,681000.0,8.8176,8.8554,8.8176,8.8479,681000.0
2009-12-21 11:10:00,11.69,11.69,11.65,11.66,285400.0,8.8479,8.8479,8.8176,8.8251,285400.0
2009-12-21 11:20:00,11.65,11.68,11.65,11.67,274400.0,8.8176,8.8403,8.8176,8.8327,274400.0
2009-12-21 11:30:00,11.67,11.67,11.65,11.65,397000.0,8.8327,8.8327,8.8176,8.8176,397000.0
2009-12-21 11:40:00,11.65,11.65,11.65,11.65,192800.0,8.8176,8.8176,8.8176,8.8176,192800.0
2009-12-21 11:50:00,11.65,11.65,11.61,11.61,305400.0,8.8176,8.8176,8.7873,8.7873,305400.0
2009-12-21 12:00:00,11.61,11.65,11.61,11.65,399200.0,8.7873,8.8176,8.7873,8.8176,399200.0
2009-12-21 12:10:00,11.65,11.65,11.64,11.65,805600.0,8.8176,8.8176,8.81,8.8176,805600.0
2009-12-21 12:20:00,11.65,11.65,11.62,11.63,272600.0,8.8176,8.8176,8.7949,8.8024,272600.0
2009-12-21 12:30:00,11.63,11.63,11.61,11.62,199000.0,8.8024,8.8024,8.7873,8.7949,199000.0
2009-12-21 12:40:00,11.62,11.63,11.61,11.61,211600.0,8.7949,8.8024,8.7873,8.7873,211600.0
2009-12-21 12:50:00,11.61,11.63,11.61,11.62,221000.0,8.7873,8.8024,8.7873,8.7949,221000.0
2009-12-21 13:00:00,11.62,11.63,11.61,11.62,142600.0,8.7949,8.8024,8.7873,8.7949,142600.0
2009-12-21 13:10:00,11.63,11.65,11.62,11.65,355400.0,8.8024,8.8176,8.7949,8.8176,355400.0
2009-12-21 13:20:00,11.65,11.65,11.63,11.63,242000.0,8.8176,8.8176,8.8024,8.8024,242000.0
2009-12-21 13:30:00,11.63,11.64,11.62,11.62,183400.0,8.8024,8.81,8.7949,8.7949,183400.0
2009-12-21 13:40:00,11.63,11.63,11.62,11.62,139600.0,8.8024,8.8024,8.7949,8.7949,139600.0
2009-12-21 13:50:00,11.62,11.63,11.62,11.63,175400.0,8.7949,8.8024,8.7949,8.8024,175400.0
2009-12-21 14:00:00,11.63,11.63,11.59,11.61,655600.0,8.8024,8.8024,8.7722,8.7873,655600.0
2009-12-21 14:10:00,11.61,11.63,11.61,11.62,229600.0,8.7873,8.8024,8.7873,8.7949,229600.0
2009-12-21 14:20:00,11.62,11.62,11.6,11.6,457400.0,8.7949,8.7949,8.7797,8.7797,457400.0
2009-12-21 14:30:00,11.61,11.61,11.6,11.61,147000.0,8.7873,8.7873,8.7797,8.7873,147000.0
2009-12-21 14:40:00,11.61,11.61,11.59,11.59,472400.0,8.7873,8.7873,8.7722,8.7722,472400.0
2009-12-21 14:50:00,11.59,11.59,11.55,11.55,804200.0,8.7722,8.7722,8.7419,8.7419,804200.0
2009-12-21 15:00:00,11.55,11.56,11.53,11.56,703200.0,8.7419,8.7495,8.7268,8.7495,703200.0
2009-12-21 15:10:00,11.56,11.57,11.53,11.53,753400.0,8.7495,8.757,8.7268,8.7268,753400.0
2009-12-21 15:20:00,11.54,11.56,11.53,11.55,479400.0,8.7343,8.7495,8.7268,8.7419,479400.0
2009-12-21 15:30:00,11.55,11.58,11.54,11.55,1235200.0,8.7419,8.7646,8.7343,8.7419,1235200.0
2009-12-21 15:40:00,11.55,11.58,11.54,11.56,579200.0,8.7419,8.7646,8.7343,8.7495,579200.0
2009-12-21 15:50:00,11.56,11.58,11.55,11.57,1641600.0,8.7495,8.7646,8.7419,8.757,1641600.0
2009-12-22 09:30:00,11.67,11.74,11.59,11.74,773000.0,8.8327,8.8857,8.7722,8.8857,773000.0
2009-12-22 09:40:00,11.74,11.75,11.71,11.74,411400.0,8.8857,8.8933,8.863,8.8857,411400.0
2009-12-22 09:50:00,11.73,11.83,11.73,11.78,909000.0,8.8781,8.9538,8.8781,8.916,909000.0
2009-12-22 10:00:00,11.78,11.9,11.78,11.88,1295200.0,8.916,9.0068,8.916,8.9917,1295200.0
2009-12-22 10:10:00,11.88,11.9,11.84,11.86,706200.0,8.9917,9.0068,8.9614,8.9765,706200.0
2009-12-22 10:20:00,11.85,11.9,11.81,11.82,676000.0,8.969,9.0068,8.9387,8.9462,676000.0
2009-12-22 10:30:00,11.81,11.83,11.79,11.79,499000.0,8.9387,8.9538,8.9235,8.9235,499000.0
2009-12-22 10:40:00,11.79,11.79,11.74,11.79,564800.0,8.9235,8.9235,8.8857,8.9235,564800.0
2009-12-22 10:50:00,11.79,11.8,11.76,11.76,366000.0,8.9235,8.9311,8.9008,8.9008,366000.0
2009-12-22 11:00:00,11.76,11.79,11.73,11.78,240400.0,8.9008,8.9235,8.8781,8.916,240400.0
2009-12-22 11:10:00,11.79,11.79,11.77,11.78,241800.0,8.9235,8.9235,8.9084,8.916,241800.0
2009-12-22 11:20:00,11.78,11.8,11.77,11.78,267200.0,8.916,8.9311,8.9084,8.916,267200.0
2009-12-22 11:30:00,11.78,11.79,11.74,11.79,281200.0,8.916,8.9235,8.8857,8.9235,281200.0
2009-12-22 11:40:00,11.79,11.8,11.79,11.8,78400.0,8.9235,8.9311,8.9235,8.9311,78400.0
2009-12-22 11:50:00,11.8,11.81,11.79,11.81,162200.0,8.9311,8.9387,8.9235,8.9387,162200.0
2009-12-22 12:00:00,11.81,11.81,11.8,11.81,93600.0,8.9387,8.9387,8.9311,8.9387,93600.0
2009-12-22 12:10:00,11.81,11.81,11.8,11.81,85400.0,8.9387,8.9387,8.9311,8.9387,85400.0
2009-12-22 12:20:00,11.81,11.82,11.8,11.81,227200.0,8.9387,8.9462,8.9311,8.9387,227200.0
2009-12-22 12:30:00,11.81,11.83,11.81,11.83,145800.0,8.9387,8.9538,8.9387,8.9538,145800.0
2009-12-22 12:40:00,11.83,11.83,11.8,11.8,116800.0,8.9538,8.9538,8.9311,8.9311,116800.0
2009-12-22 12:50:00,11.81,11.83,11.8,11.81,140600.0,8.9387,8.9538,8.9311,8.9387,140600.0
2009-12-22 13:00:00,11.82,11.85,11.81,11.85,180800.0,8.9462,8.969,8.9387,8.969,180800.0
2009-12-22 13:10:00,11.85,11.85,11.83,11.84,96000.0,8.969,8.969,8.9538,8.9614,96000.0
2009-12-22 13:20:00,11.83,11.84,11.82,11.83,44200.0,8.9538,8.9614,8.9462,8.9538,44200.0
2009-12-22 13:30:00,11.83,11.85,11.82,11.85,198600.0,8.9538,8.969,8.9462,8.969,198600.0
2009-12-22 13:40:00,11.85,11.85,11.83,11.83,140000.0,8.969,8.969,8.9538,8.9538,140000.0
2009-12-22 13:50:00,11.83,11.84,11.81,11.84,286000.0,8.9538,8.9614,8.9387,8.9614,286000.0
2009-12-22 14:00:00,11.84,11.86,11.84,11.86,138400.0,8.9614,8.9765,8.9614,8.9765,138400.0
2009-12-22 14:10:00,11.86,11.87,11.84,11.85,225200.0,8.9765,8.9841,8.9614,8.969,225200.0
2009-12-22 14:20:00,11.84,11.85,11.81,11.81,150600.0,8.9614,8.969,8.9387,8.9387,150600.0
2009-12-22 14:30:00,11.82,11.85,11.81,11.85,161400.0,8.9462,8.969,8.9387,8.969,161400.0
2009-12-22 14:40:00,11.85,11.85,11.84,11.84,133800.0,8.969,8.969,8.9614,8.9614,133800.0
2009-12-22 14:50:00,11.84,11.85,11.84,11.84,138200.0,8.9614,8.969,8.9614,8.9614,138200.0
2009-12-22 15:00:00,11.84,11.86,11.83,11.86,597800.0,8.9614,8.9765,8.9538,8.9765,597800.0
2009-12-22 15:10:00,11.86,11.88,11.86,11.88,464400.0,8.9765,8.9917,8.9765,8.9917,464400.0
2009-12-22 15:20:00,11.88,11.9,11.88,11.88,732800.0,8.9917,9.0068,8.9917,8.9917,732800.0
2009-12-22 15:30:00,11.88,11.9,11.87,11.88,681400.0,8.9917,9.0068,8.9841,8.9917,681400.0
2009-12-22 15:40:00,11.88,11.88,11.86,11.87,837800.0,8.9917,8.9917,8.9765,8.9841,837800.0
2009-12-22 15:50:00,11.87,11.87,11.85,11.86,871000.0,8.9841,8.9841,8.969,8.9765,871000.0
2009-12-23 09:30:00,11.87,11.88,11.81,11.88,435600.0,8.9841,8.9917,8.9387,8.9917,435600.0
2009-12-23 09:40:00,11.88,11.9,11.81,11.83,263000.0,8.9917,9.0068,8.9387,8.9538,263000.0
2009-12-23 09:50:00,11.83,11.83,11.78,11.8,455800.0,8.9538,8.9538,8.916,8.9311,455800.0
2009-12-23 10:00:00,11.8,11.84,11.72,11.74,533000.0,8.9311,8.9614,8.8706,8.8857,533000.0
2009-12-23 10:10:00,11.74,11.78,11.73,11.73,256400.0,8.8857,8.916,8.8781,8.8781,256400.0
2009-12-23 10:20:00,11.73,11.73,11.68,11.72,338000.0,8.8781,8.8781,8.8403,8.8706,338000.0
2009-12-23 10:30:00,11.72,11.76,11.71,11.76,300600.0,8.8706,8.9008,8.863,8.9008,300600.0
2009-12-23 10:40:00,11.76,11.81,11.76,11.81,182000.0,8.9008,8.9387,8.9008,8.9387,182000.0
2009-12-23 10:50:00,11.81,11.84,11.81,11.83,176800.0,8.9387,8.9614,8.9387,8.9538,176800.0
2009-12-23 11:00:00,11.82,11.83,11.81,11.83,131200.0,8.9462,8.9538,8.9387,8.9538,131200.0
2009-12-23 11:10:00,11.83,11.87,11.81,11.87,256200.0,8.9538,8.9841,8.9387,8.9841,256200.0
2009-12-23 11:20:00,11.87,11.88,11.86,11.87,123000.0,8.9841,8.9917,8.9765,8.9841,123000.0
2009-12-23 11:30:00,11.87,11.9,11.87,11.88,232600.0,8.9841,9.0068,8.9841,8.9917,232600.0
2009-12-23 11:40:00,11.88,11.88,11.86,11.88,150800.0,8.9917,8.9917,8.9765,8.9917,150800.0
2009-12-23 11:50:00,11.87,11.89,11.87,11.88,109400.0,8.9841,8.9992,8.9841,8.9917,109400.0
2009-12-23 12:00:00,11.88,11.88,11.87,11.87,88400.0,8.9917,8.9917,8.9841,8.9841,88400.0
2009-12-23 12:10:00,11.87,11.87,11.85,11.85,107200.0,8.9841,8.9841,8.969,8.969,107200.0
2009-12-23 12:20:00,11.85,11.86,11.83,11.83,211000.0,8.969,8.9765,8.9538,8.9538,211000.0
2009-12-23 12:30:00,11.84,11.85,11.83,11.85,94400.0,8.9614,8.969,8.9538,8.969,94400.0
2009-12-23 12:40:00,11.85,11.85,11.84,11.84,68000.0,8.969,8.969,8.9614,8.9614,68000.0
2009-12-23 12:50:00,11.84,11.87,11.84,11.86,120600.0,8.9614,8.9841,8.9614,8.9765,120600.0
2009-12-23 13:00:00,11.86,11.86,11.85,11.85,79600.0,8.9765,8.9765,8.969,8.969,79600.0
2009-12-23 13:10:00,11.85,11.88,11.85,11.88,90400.0,8.969,8.9917,8.969,8.9917,90400.0
2009-12-23 13:20:00,11.88,11.9,11.87,11.87,206000.0,8.9917,9.0068,8.9841,8.9841,206000.0
2009-12-23 13:30:00,11.87,11.9,11.87,11.88,145800.0,8.9841,9.0068,8.9841,8.9917,145800.0
2009-12-23 13:40:00,11.88,11.9,11.88,11.88,164600.0,8.9917,9.0068,8.9917,8.9917,164600.0
2009-12-23 13:50:00,11.88,11.88,11.87,11.87,135000.0,8.9917,8.9917,8.9841,8.9841,135000.0
2009-12-23 14:00:00,11.87,11.88,11.87,11.87,75200.0,8.9841,8.9917,8.9841,8.9841,75200.0
2009-12-23 14:10:00,11.88,11.89,11.87,11.88,85200.0,8.9917,8.9992,8.9841,8.9917,85200.0
2009-12-23 14:20:00,11.88,11.88,11.87,11.87,81800.0,8.9917,8.9917,8.9841,8.9841,81800.0
2009-12-23 14:30:00,11.88,11.88,11.86,11.88,96200.0,8.9917,8.9917,8.9765,8.9917,96200.0
2009-12-23 14:40:00,11.88,11.88,11.87,11.87,175000.0,8.9917,8.9917,8.9841,8.9841,175000.0
2009-12-23 14:50:00,11.87,11.87,11.86,11.86,85400.0,8.9841,8.9841,8.9765,8.9765,85400.0
2009-12-23 15:00:00,11.86,11.86,11.85,11.85,91000.0,8.9765,8.9765,8.969,8.969,91000.0
2009-12-23 15:10:00,11.85,11.85,11.82,11.82,305600.0,8.969,8.969,8.9462,8.9462,305600.0
2009-12-23 15:20:00,11.82,11.83,11.8,11.81,209600.0,8.9462,8.9538,8.9311,8.9387,209600.0
2009-12-23 15:30:00,11.81,11.86,11.8,11.85,307000.0,8.9387,8.9765,8.9311,8.969,307000.0
2009-12-23 15:40:00,11.86,11.87,11.85,11.86,325200.0,8.9765,8.9841,8.969,8.9765,325200.0
2009-12-23 15:50:00,11.86,11.88,11.85,11.87,673200.0,8.9765,8.9917,8.969,8.9841,673200.0
2009-12-24 09:30:00,11.85,11.88,11.78,11.78,324600.0,8.969,8.9917,8.916,8.916,324600.0
2009-12-24 09:40:00,11.78,11.81,11.77,11.8,302200.0,8.916,8.9387,8.9084,8.9311,302200.0
2009-12-24 09:50:00,11.8,11.86,11.79,11.86,150000.0,8.9311,8.9765,8.9235,8.9765,150000.0
2009-12-24 10:00:00,11.86,11.88,11.84,11.84,213200.0,8.9765,8.9917,8.9614,8.9614,213200.0
2009-12-24 10:10:00,11.84,11.87,11.84,11.87,160800.0,8.9614,8.9841,8.9614,8.9841,160800.0
2009-12-24 10:20:00,11.87,11.88,11.86,11.86,266400.0,8.9841,8.9917,8.9765,8.9765,266400.0
2009-12-24 10:30:00,11.86,11.86,11.83,11.85,103400.0,8.9765,8.9765,8.9538,8.969,103400.0
2009-12-24 10:40:00,11.85,11.86,11.81,11.81,144600.0,8.969,8.9765,8.9387,8.9387,144600.0
2009-12-24 10:50:00,11.81,11.81,11.79,11.79,374800.0,8.9387,8.9387,8.9235,8.9235,374800.0
2009-12-24 11:00:00,11.79,11.8,11.75,11.76,207000.0,8.9235,8.9311,8.8933,8.9008,207000.0
2009-12-24 11:10:00,11.76,11.78,11.75,11.78,145600.0,8.9008,8.916,8.8933,8.916,145600.0
2009-12-24 11:20:00,11.78,11.78,11.76,11.77,132800.0,8.916,8.916,8.9008,8.9084,132800.0
2009-12-24 11:30:00,11.77,11.81,11.77,11.81,162800.0,8.9084,8.9387,8.9084,8.9387,162800.0
2009-12-24 11:40:00,11.82,11.84,11.81,11.83,129400.0,8.9462,8.9614,8.9387,8.9538,129400.0
2009-12-24 11:50:00,11.83,11.83,11.81,11.82,136600.0,8.9538,8.9538,8.9387,8.9462,136600.0
2009-12-24 12:00:00,11.83,11.84,11.81,11.81,146200.0,8.9538,8.9614,8.9387,8.9387,146200.0
2009-12-24 12:10:00,11.82,11.84,11.81,11.83,155200.0,8.9462,8.9614,8.9387,8.9538,155200.0
2009-12-24 12:20:00,11.83,11.83,11.8,11.81,130200.0,8.9538,8.9538,8.9311,8.9387,130200.0
2009-12-24 12:30:00,11.8,11.81,11.8,11.81,86000.0,8.9311,8.9387,8.9311,8.9387,86000.0
2009-12-24 12:40:00,11.81,11.81,11.8,11.8,114800.0,8.9387,8.9387,8.9311,8.9311,114800.0
2009-12-24 12:50:00,11.81,11.83,11.81,11.83,303000.0,8.9387,8.9538,8.9387,8.9538,303000.0
2009-12-28 09:30:00,11.81,11.9,11.78,11.86,441000.0,8.9387,9.0068,8.916,8.9765,441000.0
2009-12-28 09:40:00,11.86,11.9,11.86,11.88,191600.0,8.9765,9.0068,8.9765,8.9917,191600.0
2009-12-28 09:50:00,11.88,11.88,11.85,11.85,173600.0,8.9917,8.9917,8.969,8.969,173600.0
2009-12-28 10:00:00,11.85,11.93,11.85,11.93,516600.0,8.969,9.0295,8.969,9.0295,516600.0
2009-12-28 10:10:00,11.93,11.94,11.91,11.94,531200.0,9.0295,9.0371,9.0144,9.0371,531200.0
2009-12-28 10:20:00,11.94,11.97,11.94,11.94,495000.0,9.0371,9.0598,9.0371,9.0371,495000.0
2009-12-28 10:30:00,11.95,11.95,11.91,11.92,259200.0,9.0446,9.0446,9.0144,9.0219,259200.0
2009-12-28 10:40:00,11.91,11.92,11.88,11.88,177400.0,9.0144,9.0219,8.9917,8.9917,177400.0
2009-12-28 10:50:00,11.88,11.9,11.86,11.88,306200.0,8.9917,9.0068,8.9765,8.9917,306200.0
2009-12-28 11:00:00,11.88,11.88,11.86,11.86,147800.0,8.9917,8.9917,8.9765,8.9765,147800.0
2009-12-28 11:10:00,11.86,11.87,11.84,11.84,135400.0,8.9765,8.9841,8.9614,8.9614,135400.0
2009-12-28 11:20:00,11.84,11.86,11.84,11.84,92600.0,8.9614,8.9765,8.9614,8.9614,92600.0
2009-12-28 11:30:00,11.84,11.88,11.84,11.88,115400.0,8.9614,8.9917,8.9614,8.9917,115400.0
2009-12-28 11:40:00,11.88,11.88,11.87,11.87,97000.0,8.9917,8.9917,8.9841,8.9841,97000.0
2009-12-28 11:50:00,11.88,11.89,11.87,11.87,134600.0,8.9917,8.9992,8.9841,8.9841,134600.0
2009-12-28 12:00:00,11.87,11.87,11.86,11.87,74600.0,8.9841,8.9841,8.9765,8.9841,74600.0
2009-12-28 12:10:00,11.86,11.88,11.86,11.88,132800.0,8.9765,8.9917,8.9765,8.9917,132800.0
2009-12-28 12:20:00,11.88,11.9,11.87,11.89,103800.0,8.9917,9.0068,8.9841,8.9992,103800.0
2009-12-28 12:30:00,11.9,11.9,11.89,11.89,62400.0,9.0068,9.0068,8.9992,8.9992,62400.0
2009-12-28 12:40:00,11.89,11.9,11.88,11.89,135200.0,8.9992,9.0068,8.9917,8.9992,135200.0
2009-12-28 12:50:00,11.89,11.93,11.88,11.91,297800.0,8.9992,9.0295,8.9917,9.0144,297800.0
2009-12-28 13:00:00,11.91,11.92,11.89,11.89,159200.0,9.0144,9.0219,8.9992,8.9992,159200.0
2009-12-28 13:10:00,11.89,11.9,11.88,11.88,155000.0,8.9992,9.0068,8.9917,8.9917,155000.0
2009-12-28 13:20:00,11.88,11.9,11.88,11.89,94800.0,8.9917,9.0068,8.9917,8.9992,94800.0
2009-12-28 13:30:00,11.89,11.9,11.87,11.88,154400.0,8.9992,9.0068,8.9841,8.9917,154400.0
2009-12-28 13:40:00,11.88,11.89,11.86,11.87,194200.0,8.9917,8.9992,8.9765,8.9841,194200.0
2009-12-28 13:50:00,11.87,11.88,11.85,11.87,153000.0,8.9841,8.9917,8.969,8.9841,153000.0
2009-12-28 14:00:00,11.87,11.88,11.82,11.85,248000.0,8.9841,8.9917,8.9462,8.969,248000.0
2009-12-28 14:10:00,11.85,11.86,11.81,11.81,227600.0,8.969,8.9765,8.9387,8.9387,227600.0
2009-12-28 14:20:00,11.82,11.83,11.81,11.83,235400.0,8.9462,8.9538,8.9387,8.9538,235400.0
2009-12-28 14:30:00,11.83,11.85,11.82,11.84,121200.0,8.9538,8.969,8.9462,8.9614,121200.0
2009-12-28 14:40:00,11.84,11.87,11.83,11.87,124000.0,8.9614,8.9841,8.9538,8.9841,124000.0
2009-12-28 14:50:00,11.86,11.87,11.85,11.86,96200.0,8.9765,8.9841,8.969,8.9765,96200.0
2009-12-28 15:00:00,11.86,11.87,11.85,11.87,89400.0,8.9765,8.9841,8.969,8.9841,89400.0
2009-12-28 15:10:00,11.87,11.87,11.85,11.85,132000.0,8.9841,8.9841,8.969,8.969,132000.0
2009-12-28 15:20:00,11.85,11.86,11.83,11.85,160200.0,8.969,8.9765,8.9538,8.969,160200.0
2009-12-28 15:30:00,11.85,11.87,11.85,11.86,143000.0,8.969,8.9841,8.969,8.9765,143000.0
2009-12-28 15:40:00,11.87,11.88,11.86,11.86,269000.0,8.9841,8.9917,8.9765,8.9765,269000.0
2009-12-28 15:50:00,11.86,11.9,11.86,11.9,633400.0,8.9765,9.0068,8.9765,9.0068,633400.0
2009-12-29 09:30:00,11.9,11.93,11.84,11.91,391600.0,9.0068,9.0295,8.9614,9.0144,391600.0
2009-12-29 09:40:00,11.92,11.94,11.89,11.91,715800.0,9.0219,9.0371,8.9992,9.0144,715800.0
2009-12-29 09:50:00,11.91,11.91,11.87,11.88,177800.0,9.0144,9.0144,8.9841,8.9917,177800.0
2009-12-29 10:00:00,11.88,11.88,11.83,11.85,305600.0,8.9917,8.9917,8.9538,8.969,305600.0
2009-12-29 10:10:00,11.86,11.88,11.85,11.87,147400.0,8.9765,8.9917,8.969,8.9841,147400.0
2009-12-29 10:20:00,11.87,11.87,11.86,11.87,194800.0,8.9841,8.9841,8.9765,8.9841,194800.0
2009-12-29 10:30:00,11.87,11.87,11.83,11.83,215200.0,8.9841,8.9841,8.9538,8.9538,215200.0
2009-12-29 10:40:00,11.83,11.84,11.83,11.83,159600.0,8.9538,8.9614,8.9538,8.9538,159600.0
2009-12-29 10:50:00,11.83,11.84,11.81,11.82,84800.0,8.9538,8.9614,8.9387,8.9462,84800.0
2009-12-29 11:00:00,11.82,11.83,11.72,11.72,1713200.0,8.9462,8.9538,8.8706,8.8706,1713200.0
2009-12-29 11:10:00,11.73,11.75,11.7,11.7,1197200.0,8.8781,8.8933,8.8554,8.8554,1197200.0
2009-12-29 11:20:00,11.7,11.72,11.7,11.71,320600.0,8.8554,8.8706,8.8554,8.863,320600.0
2009-12-29 11:30:00,11.71,11.73,11.69,11.71,791200.0,8.863,8.8781,8.8479,8.863,791200.0
2009-12-29 11:40:00,11.71,11.74,11.71,11.74,210200.0,8.863,8.8857,8.863,8.8857,210200.0
2009-12-29 11:50:00,11.74,11.78,11.74,11.78,218600.0,8.8857,8.916,8.8857,8.916,218600.0
2009-12-29 12:00:00,11.77,11.8,11.76,11.8,248200.0,8.9084,8.9311,8.9008,8.9311,248200.0
2009-12-29 12:10:00,11.8,11.81,11.78,11.78,408600.0,8.9311,8.9387,8.916,8.916,408600.0
2009-12-29 12:20:00,11.78,11.78,11.77,11.78,168400.0,8.916,8.916,8.9084,8.916,168400.0
2009-12-29 12:30:00,11.78,11.8,11.78,11.79,78200.0,8.916,8.9311,8.916,8.9235,78200.0
2009-12-29 12:40:00,11.8,11.81,11.78,11.79,223600.0,8.9311,8.9387,8.916,8.9235,223600.0
2009-12-29 12:50:00,11.79,11.79,11.77,11.78,173600.0,8.9235,8.9235,8.9084,8.916,173600.0
2009-12-29 13:00:00,11.77,11.79,11.77,11.79,96000.0,8.9084,8.9235,8.9084,8.9235,96000.0
2009-12-29 13:10:00,11.79,11.79,11.77,11.78,144800.0,8.9235,8.9235,8.9084,8.916,144800.0
2009-12-29 13:20:00,11.78,11.78,11.76,11.76,116400.0,8.916,8.916,8.9008,8.9008,116400.0
2009-12-29 13:30:00,11.76,11.76,11.74,11.76,200800.0,8.9008,8.9008,8.8857,8.9008,200800.0
2009-12-29 13:40:00,11.76,11.79,11.76,11.78,168000.0,8.9008,8.9235,8.9008,8.916,168000.0
2009-12-29 13:50:00,11.79,11.8,11.78,11.8,117200.0,8.9235,8.9311,8.916,8.9311,117200.0
2009-12-29 14:00:00,11.79,11.8,11.78,11.79,241800.0,8.9235,8.9311,8.916,8.9235,241800.0
2009-12-29 14:10:00,11.79,11.8,11.78,11.79,180600.0,8.9235,8.9311,8.916,8.9235,180600.0
2009-12-29 14:20:00,11.79,11.79,11.76,11.76,175000.0,8.9235,8.9235,8.9008,8.9008,175000.0
2009-12-29 14:30:00,11.76,11.76,11.74,11.74,130800.0,8.9008,8.9008,8.8857,8.8857,130800.0
2009-12-29 14:40:00,11.74,11.75,11.72,11.72,382400.0,8.8857,8.8933,8.8706,8.8706,382400.0
2009-12-29 14:50:00,11.72,11.74,11.72,11.72,151400.0,8.8706,8.8857,8.8706,8.8706,151400.0
2009-12-29 15:00:00,11.73,11.75,11.72,11.72,229200.0,8.8781,8.8933,8.8706,8.8706,229200.0
2009-12-29 15:10:00,11.73,11.74,11.72,11.72,236200.0,8.8781,8.8857,8.8706,8.8706,236200.0
2009-12-29 15:20:00,11.72,11.74,11.72,11.74,163400.0,8.8706,8.8857,8.8706,8.8857,163400.0
2009-12-29 15:30:00,11.74,11.74,11.73,11.74,210000.0,8.8857,8.8857,8.8781,8.8857,210000.0
2009-12-29 15:40:00,11.73,11.74,11.72,11.73,472000.0,8.8781,8.8857,8.8706,8.8781,472000.0
2009-12-29 15:50:00,11.73,11.77,11.73,11.76,2192600.0,8.8781,8.9084,8.8781,8.9008,2192600.0
2009-12-30 09:30:00,11.69,11.8,11.67,11.73,642600.0,8.8479,8.9311,8.8327,8.8781,642600.0
2009-12-30 09:40:00,11.73,11.8,11.72,11.74,640000.0,8.8781,8.9311,8.8706,8.8857,640000.0
2009-12-30 09:50:00,11.74,11.76,11.7,11.72,323400.0,8.8857,8.9008,8.8554,8.8706,323400.0
2009-12-30 10:00:00,11.71,11.76,11.71,11.74,235600.0,8.863,8.9008,8.863,8.8857,235600.0
2009-12-30 10:10:00,11.74,11.74,11.72,11.73,279400.0,8.8857,8.8857,8.8706,8.8781,279400.0
2009-12-30 10:20:00,11.72,11.74,11.71,11.74,197800.0,8.8706,8.8857,8.863,8.8857,197800.0
2009-12-30 10:30:00,11.74,11.77,11.73,11.73,296400.0,8.8857,8.9084,8.8781,8.8781,296400.0
2009-12-30 10:40:00,11.73,11.74,11.7,11.71,328200.0,8.8781,8.8857,8.8554,8.863,328200.0
2009-12-30 10:50:00,11.7,11.72,11.7,11.72,133200.0,8.8554,8.8706,8.8554,8.8706,133200.0
2009-12-30 11:00:00,11.72,11.72,11.71,11.72,85800.0,8.8706,8.8706,8.863,8.8706,85800.0
2009-12-30 11:10:00,11.72,11.72,11.71,11.72,62200.0,8.8706,8.8706,8.863,8.8706,62200.0
2009-12-30 11:20:00,11.72,11.72,11.68,11.68,122600.0,8.8706,8.8706,8.8403,8.8403,122600.0
2009-12-30 11:30:00,11.68,11.69,11.67,11.68,158200.0,8.8403,8.8479,8.8327,8.8403,158200.0
2009-12-30 11:40:00,11.68,11.7,11.67,11.69,198000.0,8.8403,8.8554,8.8327,8.8479,198000.0
2009-12-30 11:50:00,11.7,11.74,11.69,11.72,191800.0,8.8554,8.8857,8.8479,8.8706,191800.0
2009-12-30 12:00:00,11.72,11.74,11.7,11.7,260000.0,8.8706,8.8857,8.8554,8.8554,260000.0
2009-12-30 12:10:00,11.7,11.71,11.69,11.7,84000.0,8.8554,8.863,8.8479,8.8554,84000.0
2009-12-30 12:20:00,11.7,11.71,11.69,11.71,77800.0,8.8554,8.863,8.8479,8.863,77800.0
2009-12-30 12:30:00,11.71,11.71,11.69,11.7,194000.0,8.863,8.863,8.8479,8.8554,194000.0
2009-12-30 12:40:00,11.69,11.7,11.67,11.67,98400.0,8.8479,8.8554,8.8327,8.8327,98400.0
2009-12-30 12:50:00,11.67,11.67,11.65,11.65,207200.0,8.8327,8.8327,8.8176,8.8176,207200.0
2009-12-30 13:00:00,11.65,11.67,11.65,11.67,107000.0,8.8176,8.8327,8.8176,8.8327,107000.0
2009-12-30 13:10:00,11.67,11.67,11.64,11.64,210400.0,8.8327,8.8327,8.81,8.81,210400.0
2009-12-30 13:20:00,11.64,11.65,11.63,11.63,167000.0,8.81,8.8176,8.8024,8.8024,167000.0
2009-12-30 13:30:00,11.63,11.63,11.61,11.62,209000.0,8.8024,8.8024,8.7873,8.7949,209000.0
2009-12-30 13:40:00,11.61,11.63,11.61,11.61,164400.0,8.7873,8.8024,8.7873,8.7873,164400.0
2009-12-30 13:50:00,11.61,11.63,11.61,11.62,115400.0,8.7873,8.8024,8.7873,8.7949,115400.0
2009-12-30 14:00:00,11.62,11.64,11.61,11.63,154400.0,8.7949,8.81,8.7873,8.8024,154400.0
2009-12-30 14:10:00,11.63,11.64,11.62,11.62,130200.0,8.8024,8.81,8.7949,8.7949,130200.0
2009-12-30 14:20:00,11.62,11.62,11.6,11.6,229000.0,8.7949,8.7949,8.7797,8.7797,229000.0
2009-12-30 14:30:00,11.6,11.62,11.59,11.62,340600.0,8.7797,8.7949,8.7722,8.7949,340600.0
2009-12-30 14:40:00,11.62,11.63,11.61,11.63,108600.0,8.7949,8.8024,8.7873,8.8024,108600.0
2009-12-30 14:50:00,11.63,11.64,11.62,11.63,149600.0,8.8024,8.81,8.7949,8.8024,149600.0
2009-12-30 15:00:00,11.63,11.65,11.62,11.65,169800.0,8.8024,8.8176,8.7949,8.8176,169800.0
2009-12-30 15:10:00,11.64,11.65,11.61,11.61,269200.0,8.81,8.8176,8.7873,8.7873,269200.0
2009-12-30 15:20:00,11.62,11.63,11.61,11.62,226600.0,8.7949,8.8024,8.7873,8.7949,226600.0
2009-12-30 15:30:00,11.62,11.63,11.62,11.62,268600.0,8.7949,8.8024,8.7949,8.7949,268600.0
2009-12-30 15:40:00,11.62,11.65,11.62,11.65,312800.0,8.7949,8.8176,8.7949,8.8176,312800.0
2009-12-30 15:50:00,11.65,11.66,11.64,11.65,591600.0,8.8176,8.8251,8.81,8.8176,591600.0
2009-12-31 09:30:00,11.67,11.74,11.62,11.71,410800.0,8.8327,8.8857,8.7949,8.863,410800.0
2009-12-31 09:40:00,11.71,11.71,11.67,11.68,177600.0,8.863,8.863,8.8327,8.8403,177600.0
2009-12-31 09:50:00,11.68,11.72,11.68,11.71,84000.0,8.8403,8.8706,8.8403,8.863,84000.0
2009-12-31 10:00:00,11.71,11.72,11.69,11.7,124600.0,8.863,8.8706,8.8479,8.8554,124600.0
2009-12-31 10:10:00,11.7,11.7,11.65,11.65,185600.0,8.8554,8.8554,8.8176,8.8176,185600.0
2009-12-31 10:20:00,11.65,11.68,11.65,11.66,106600.0,8.8176,8.8403,8.8176,8.8251,106600.0
2009-12-31 10:30:00,11.65,11.68,11.65,11.67,110000.0,8.8176,8.8403,8.8176,8.8327,110000.0
2009-12-31 10:40:00,11.67,11.7,11.66,11.68,130000.0,8.8327,8.8554,8.8251,8.8403,130000.0
2009-12-31 10:50:00,11.68,11.69,11.68,11.68,30200.0,8.8403,8.8479,8.8403,8.8403,30200.0
2009-12-31 11:00:00,11.68,11.7,11.68,11.69,86000.0,8.8403,8.8554,8.8403,8.8479,86000.0
2009-12-31 11:10:00,11.69,11.69,11.66,11.68,203800.0,8.8479,8.8479,8.8251,8.8403,203800.0
2009-12-31 11:20:00,11.68,11.68,11.65,11.66,180600.0,8.8403,8.8403,8.8176,8.8251,180600.0
2009-12-31 11:30:00,11.66,11.66,11.63,11.64,141000.0,8.8251,8.8251,8.8024,8.81,141000.0
2009-12-31 11:40:00,11.65,11.66,11.64,11.66,116000.0,8.8176,8.8251,8.81,8.8251,116000.0
2009-12-31 11:50:00,11.66,11.67,11.63,11.63,183400.0,8.8251,8.8327,8.8024,8.8024,183400.0
2009-12-31 12:00:00,11.64,11.65,11.63,11.64,111400.0,8.81,8.8176,8.8024,8.81,111400.0
2009-12-31 12:10:00,11.65,11.65,11.64,11.64,43600.0,8.8176,8.8176,8.81,8.81,43600.0
2009-12-31 12:20:00,11.64,11.65,11.64,11.65,96600.0,8.81,8.8176,8.81,8.8176,96600.0
2009-12-31 12:30:00,11.65,11.65,11.63,11.64,53000.0,8.8176,8.8176,8.8024,8.81,53000.0
2009-12-31 12:40:00,11.63,11.65,11.63,11.65,101800.0,8.8024,8.8176,8.8024,8.8176,101800.0
2009-12-31 12:50:00,11.65,11.67,11.65,11.67,98600.0,8.8176,8.8327,8.8176,8.8327,98600.0
2009-12-31 13:00:00,11.66,11.67,11.65,11.66,39200.0,8.8251,8.8327,8.8176,8.8251,39200.0
2009-12-31 13:10:00,11.65,11.66,11.65,11.66,52400.0,8.8176,8.8251,8.8176,8.8251,52400.0
2009-12-31 13:20:00,11.66,11.69,11.65,11.69,121800.0,8.8251,8.8479,8.8176,8.8479,121800.0
2009-12-31 13:30:00,11.69,11.69,11.68,11.69,76400.0,8.8479,8.8479,8.8403,8.8479,76400.0
2009-12-31 13:40:00,11.68,11.69,11.67,11.67,89600.0,8.8403,8.8479,8.8327,8.8327,89600.0
2009-12-31 13:50:00,11.67,11.67,11.66,11.67,32000.0,8.8327,8.8327,8.8251,8.8327,32000.0
2009-12-31 14:00:00,11.66,11.68,11.66,11.67,78200.0,8.8251,8.8403,8.8251,8.8327,78200.0
2009-12-31 14:10:00,11.67,11.67,11.65,11.65,83800.0,8.8327,8.8327,8.8176,8.8176,83800.0
2009-12-31 14:20:00,11.65,11.65,11.63,11.63,82600.0,8.8176,8.8176,8.8024,8.8024,82600.0
2009-12-31 14:30:00,11.63,11.65,11.63,11.65,102000.0,8.8024,8.8176,8.8024,8.8176,102000.0
2009-12-31 14:40:00,11.65,11.65,11.63,11.63,72600.0,8.8176,8.8176,8.8024,8.8024,72600.0
2009-12-31 14:50:00,11.63,11.64,11.63,11.64,106800.0,8.8024,8.81,8.8024,8.81,106800.0
2009-12-31 15:00:00,11.63,11.65,11.63,11.64,126200.0,8.8024,8.8176,8.8024,8.81,126200.0
2009-12-31 15:10:00,11.63,11.65,11.63,11.63,138800.0,8.8024,8.8176,8.8024,8.8024,138800.0
2009-12-31 15:20:00,11.63,11.65,11.63,11.63,161000.0,8.8024,8.8176,8.8024,8.8024,161000.0
2009-12-31 15:30:00,11.63,11.63,11.6,11.62,342000.0,8.8024,8.8024,8.7797,8.7949,342000.0
2009-12-31 15:40:00,11.62,11.62,11.55,11.56,586200.0,8.7949,8.7949,8.7419,8.7495,586200.0
2009-12-31 15:50:00,11.56,11.56,11.54,11.54,1192000.0,8.7495,8.7495,8.7343,8.7343,1192000.0
2010-01-04 09:30:00,11.63,11.67,11.53,11.61,827600.0,8.8024,8.8327,8.7268,8.7873,827600.0
2010-01-04 09:40:00,11.61,11.63,11.58,11.61,297000.0,8.7873,8.8024,8.7646,8.7873,297000.0
2010-01-04 09:50:00,11.62,11.62,11.53,11.53,333200.0,8.7949,8.7949,8.7268,8.7268,333200.0
2010-01-04 10:00:00,11.53,11.59,11.52,11.53,641600.0,8.7268,8.7722,8.7192,8.7268,641600.0
2010-01-04 10:10:00,11.53,11.54,11.48,11.49,698000.0,8.7268,8.7343,8.6889,8.6965,698000.0
2010-01-04 10:20:00,11.48,11.5,11.46,11.5,508600.0,8.6889,8.7041,8.6738,8.7041,508600.0
2010-01-04 10:30:00,11.5,11.56,11.49,11.55,370200.0,8.7041,8.7495,8.6965,8.7419,370200.0
2010-01-04 10:40:00,11.55,11.55,11.52,11.54,637200.0,8.7419,8.7419,8.7192,8.7343,637200.0
2010-01-04 10:50:00,11.54,11.56,11.52,11.53,421600.0,8.7343,8.7495,8.7192,8.7268,421600.0
2010-01-04 11:00:00,11.53,11.57,11.53,11.56,445200.0,8.7268,8.757,8.7268,8.7495,445200.0
2010-01-04 11:10:00,11.57,11.59,11.55,11.56,306200.0,8.757,8.7722,8.7419,8.7495,306200.0
2010-01-04 11:20:00,11.56,11.56,11.53,11.55,426000.0,8.7495,8.7495,8.7268,8.7419,426000.0
2010-01-04 11:30:00,11.55,11.56,11.54,11.56,194400.0,8.7419,8.7495,8.7343,8.7495,194400.0
2010-01-04 11:40:00,11.56,11.59,11.55,11.56,363400.0,8.7495,8.7722,8.7419,8.7495,363400.0
2010-01-04 11:50:00,11.56,11.57,11.55,11.55,190600.0,8.7495,8.757,8.7419,8.7419,190600.0
2010-01-04 12:00:00,11.55,11.56,11.53,11.54,215600.0,8.7419,8.7495,8.7268,8.7343,215600.0
2010-01-04 12:10:00,11.54,11.54,11.53,11.53,110000.0,8.7343,8.7343,8.7268,8.7268,110000.0
2010-01-04 12:20:00,11.53,11.54,11.52,11.53,175200.0,8.7268,8.7343,8.7192,8.7268,175200.0
2010-01-04 12:30:00,11.53,11.53,11.51,11.51,225200.0,8.7268,8.7268,8.7116,8.7116,225200.0
2010-01-04 12:40:00,11.51,11.53,11.51,11.52,171800.0,8.7116,8.7268,8.7116,8.7192,171800.0
2010-01-04 12:50:00,11.52,11.54,11.52,11.53,145200.0,8.7192,8.7343,8.7192,8.7268,145200.0
2010-01-04 13:00:00,11.53,11.54,11.53,11.54,243200.0,8.7268,8.7343,8.7268,8.7343,243200.0
2010-01-04 13:10:00,11.54,11.54,11.53,11.53,130400.0,8.7343,8.7343,8.7268,8.7268,130400.0
2010-01-04 13:20:00,11.53,11.53,11.53,11.53,130000.0,8.7268,8.7268,8.7268,8.7268,130000.0
2010-01-04 13:30:00,11.53,11.53,11.49,11.5,175200.0,8.7268,8.7268,8.6965,8.7041,175200.0
2010-01-04 13:40:00,11.5,11.51,11.49,11.49,115200.0,8.7041,8.7116,8.6965,8.6965,115200.0
2010-01-04 13:50:00,11.49,11.49,11.47,11.49,158200.0,8.6965,8.6965,8.6813,8.6965,158200.0
2010-01-04 14:00:00,11.49,11.49,11.47,11.47,235800.0,8.6965,8.6965,8.6813,8.6813,235800.0
2010-01-04 14:10:00,11.47,11.48,11.47,11.47,259000.0,8.6813,8.6889,8.6813,8.6813,259000.0
2010-01-04 14:20:00,11.47,11.49,11.47,11.47,346200.0,8.6813,8.6965,8.6813,8.6813,346200.0
2010-01-04 14:30:00,11.47,11.5,11.47,11.48,581000.0,8.6813,8.7041,8.6813,8.6889,581000.0
2010-01-04 14:40:00,11.47,11.51,11.47,11.5,279800.0,8.6813,8.7116,8.6813,8.7041,279800.0
2010-01-04 14:50:00,11.51,11.51,11.49,11.51,362200.0,8.7116,8.7116,8.6965,8.7116,362200.0
2010-01-04 15:00:00,11.51,11.51,11.5,11.5,343600.0,8.7116,8.7116,8.7041,8.7041,343600.0
2010-01-04 15:10:00,11.5,11.51,11.49,11.49,296800.0,8.7041,8.7116,8.6965,8.6965,296800.0
2010-01-04 15:20:00,11.49,11.49,11.47,11.47,365400.0,8.6965,8.6965,8.6813,8.6813,365400.0
2010-01-04 15:30:00,11.47,11.49,11.47,11.48,474800.0,8.6813,8.6965,8.6813,8.6889,474800.0
2010-01-04 15:40:00,11.48,11.51,11.48,11.5,530000.0,8.6889,8.7116,8.6889,8.7041,530000.0
2010-01-04 15:50:00,11.51,11.52,11.5,11.52,1336600.0,8.7116,8.7192,8.7041,8.7192,1336600.0
2010-01-05 09:30:00,11.49,11.55,11.46,11.5,628800.0,8.6965,8.7419,8.6738,8.7041,628800.0
2010-01-05 09:40:00,11.49,11.52,11.47,11.51,531200.0,8.6965,8.7192,8.6813,8.7116,531200.0
2010-01-05 09:50:00,11.51,11.52,11.49,11.49,419800.0,8.7116,8.7192,8.6965,8.6965,419800.0
2010-01-05 10:00:00,11.5,11.51,11.45,11.49,1094400.0,8.7041,8.7116,8.6662,8.6965,1094400.0
2010-01-05 10:10:00,11.48,11.52,11.47,11.52,1161200.0,8.6889,8.7192,8.6813,8.7192,1161200.0
2010-01-05 10:20:00,11.52,11.6,11.52,11.59,848200.0,8.7192,8.7797,8.7192,8.7722,848200.0
2010-01-05 10:30:00,11.59,11.67,11.58,11.66,780200.0,8.7722,8.8327,8.7646,8.8251,780200.0
2010-01-05 10:40:00,11.67,11.72,11.65,11.7,860800.0,8.8327,8.8706,8.8176,8.8554,860800.0
2010-01-05 10:50:00,11.7,11.78,11.7,11.78,754800.0,8.8554,8.916,8.8554,8.916,754800.0
2010-01-05 11:00:00,11.78,11.81,11.77,11.79,1026400.0,8.916,8.9387,8.9084,8.9235,1026400.0
2010-01-05 11:10:00,11.79,11.8,11.75,11.77,896600.0,8.9235,8.9311,8.8933,8.9084,896600.0
2010-01-05 11:20:00,11.77,11.83,11.77,11.82,729800.0,8.9084,8.9538,8.9084,8.9462,729800.0
2010-01-05 11:30:00,11.81,11.85,11.81,11.83,844200.0,8.9387,8.969,8.9387,8.9538,844200.0
2010-01-05 11:40:00,11.84,11.89,11.84,11.89,717000.0,8.9614,8.9992,8.9614,8.9992,717000.0
2010-01-05 11:50:00,11.89,11.93,11.89,11.93,724600.0,8.9992,9.0295,8.9992,9.0295,724600.0
2010-01-05 12:00:00,11.93,11.96,11.93,11.95,756800.0,9.0295,9.0522,9.0295,9.0446,756800.0
2010-01-05 12:10:00,11.95,11.99,11.95,11.97,636000.0,9.0446,9.0749,9.0446,9.0598,636000.0
2010-01-05 12:20:00,11.98,11.99,11.96,11.99,701400.0,9.0673,9.0749,9.0522,9.0749,701400.0
2010-01-05 12:30:00,11.99,12.0,11.94,11.95,2007600.0,9.0749,9.0825,9.0371,9.0446,2007600.0
2010-01-05 12:40:00,11.94,11.95,11.91,11.92,609400.0,9.0371,9.0446,9.0144,9.0219,609400.0
2010-01-05 12:50:00,11.92,11.92,11.88,11.92,930000.0,9.0219,9.0219,8.9917,9.0219,930000.0
2010-01-05 13:00:00,11.92,11.92,11.85,11.86,826800.0,9.0219,9.0219,8.969,8.9765,826800.0
2010-01-05 13:10:00,11.86,11.89,11.86,11.87,759600.0,8.9765,8.9992,8.9765,8.9841,759600.0
2010-01-05 13:20:00,11.87,11.87,11.82,11.84,1076800.0,8.9841,8.9841,8.9462,8.9614,1076800.0
2010-01-05 13:30:00,11.84,11.87,11.84,11.87,304400.0,8.9614,8.9841,8.9614,8.9841,304400.0
2010-01-05 13:40:00,11.86,11.9,11.86,11.9,498800.0,8.9765,9.0068,8.9765,9.0068,498800.0
2010-01-05 13:50:00,11.89,11.9,11.86,11.86,201600.0,8.9992,9.0068,8.9765,8.9765,201600.0
2010-01-05 14:00:00,11.86,11.86,11.84,11.84,347600.0,8.9765,8.9765,8.9614,8.9614,347600.0
2010-01-05 14:10:00,11.84,11.87,11.81,11.81,411000.0,8.9614,8.9841,8.9387,8.9387,411000.0
2010-01-05 14:20:00,11.81,11.82,11.8,11.82,327400.0,8.9387,8.9462,8.9311,8.9462,327400.0
2010-01-05 14:30:00,11.81,11.83,11.81,11.81,146200.0,8.9387,8.9538,8.9387,8.9387,146200.0
2010-01-05 14:40:00,11.81,11.81,11.8,11.8,123000.0,8.9387,8.9387,8.9311,8.9311,123000.0
2010-01-05 14:50:00,11.8,11.81,11.79,11.79,207800.0,8.9311,8.9387,8.9235,8.9235,207800.0
2010-01-05 15:00:00,11.79,11.82,11.79,11.8,280800.0,8.9235,8.9462,8.9235,8.9311,280800.0
2010-01-05 15:10:00,11.8,11.81,11.79,11.79,263800.0,8.9311,8.9387,8.9235,8.9235,263800.0
2010-01-05 15:20:00,11.79,11.81,11.79,11.79,382800.0,8.9235,8.9387,8.9235,8.9235,382800.0
2010-01-05 15:30:00,11.79,11.81,11.79,11.81,494000.0,8.9235,8.9387,8.9235,8.9387,494000.0
2010-01-05 15:40:00,11.81,11.82,11.8,11.8,762000.0,8.9387,8.9462,8.9311,8.9311,762000.0
2010-01-05 15:50:00,11.81,11.82,11.79,11.8,1592400.0,8.9387,8.9462,8.9235,8.9311,1592400.0
2010-01-06 09:30:00,11.74,11.79,11.72,11.72,506800.0,8.8857,8.9235,8.8706,8.8706,506800.0
2010-01-06 09:40:00,11.72,11.77,11.71,11.72,280600.0,8.8706,8.9084,8.863,8.8706,280600.0
2010-01-06 09:50:00,11.72,11.75,11.69,11.72,328200.0,8.8706,8.8933,8.8479,8.8706,328200.0
2010-01-06 10:00:00,11.72,11.73,11.67,11.72,647000.0,8.8706,8.8781,8.8327,8.8706,647000.0
2010-01-06 10:10:00,11.73,11.76,11.71,11.74,355600.0,8.8781,8.9008,8.863,8.8857,355600.0
2010-01-06 10:20:00,11.74,11.78,11.72,11.76,275600.0,8.8857,8.916,8.8706,8.9008,275600.0
2010-01-06 10:30:00,11.76,11.78,11.74,11.74,269200.0,8.9008,8.916,8.8857,8.8857,269200.0
2010-01-06 10:40:00,11.74,11.77,11.74,11.77,111400.0,8.8857,8.9084,8.8857,8.9084,111400.0
2010-01-06 10:50:00,11.77,11.81,11.76,11.81,472400.0,8.9084,8.9387,8.9008,8.9387,472400.0
2010-01-06 11:00:00,11.81,11.81,11.76,11.77,275600.0,8.9387,8.9387,8.9008,8.9084,275600.0
2010-01-06 11:10:00,11.78,11.78,11.76,11.76,713200.0,8.916,8.916,8.9008,8.9008,713200.0
2010-01-06 11:20:00,11.76,11.77,11.74,11.74,360400.0,8.9008,8.9084,8.8857,8.8857,360400.0
2010-01-06 11:30:00,11.74,11.74,11.71,11.72,408000.0,8.8857,8.8857,8.863,8.8706,408000.0
2010-01-06 11:40:00,11.72,11.74,11.71,11.72,195600.0,8.8706,8.8857,8.863,8.8706,195600.0
2010-01-06 11:50:00,11.72,11.73,11.71,11.71,299400.0,8.8706,8.8781,8.863,8.863,299400.0
2010-01-06 12:00:00,11.71,11.72,11.71,11.72,237600.0,8.863,8.8706,8.863,8.8706,237600.0
2010-01-06 12:10:00,11.72,11.72,11.66,11.67,445000.0,8.8706,8.8706,8.8251,8.8327,445000.0
2010-01-06 12:20:00,11.67,11.7,11.65,11.67,375200.0,8.8327,8.8554,8.8176,8.8327,375200.0
2010-01-06 12:30:00,11.66,11.67,11.65,11.65,95800.0,8.8251,8.8327,8.8176,8.8176,95800.0
2010-01-06 12:40:00,11.65,11.68,11.65,11.67,262600.0,8.8176,8.8403,8.8176,8.8327,262600.0
2010-01-06 12:50:00,11.67,11.71,11.67,11.71,272600.0,8.8327,8.863,8.8327,8.863,272600.0
2010-01-06 13:00:00,11.71,11.72,11.65,11.65,342600.0,8.863,8.8706,8.8176,8.8176,342600.0
2010-01-06 13:10:00,11.65,11.68,11.65,11.65,184600.0,8.8176,8.8403,8.8176,8.8176,184600.0
2010-01-06 13:20:00,11.65,11.68,11.64,11.68,317400.0,8.8176,8.8403,8.81,8.8403,317400.0
2010-01-06 13:30:00,11.68,11.69,11.65,11.66,238400.0,8.8403,8.8479,8.8176,8.8251,238400.0
2010-01-06 13:40:00,11.66,11.67,11.63,11.65,325400.0,8.8251,8.8327,8.8024,8.8176,325400.0
2010-01-06 13:50:00,11.65,11.67,11.63,11.65,422000.0,8.8176,8.8327,8.8024,8.8176,422000.0
2010-01-06 14:00:00,11.65,11.67,11.64,11.67,291000.0,8.8176,8.8327,8.81,8.8327,291000.0
2010-01-06 14:10:00,11.67,11.67,11.65,11.65,292600.0,8.8327,8.8327,8.8176,8.8176,292600.0
2010-01-06 14:20:00,11.65,11.7,11.65,11.7,264600.0,8.8176,8.8554,8.8176,8.8554,264600.0
2010-01-06 14:30:00,11.7,11.75,11.7,11.73,529600.0,8.8554,8.8933,8.8554,8.8781,529600.0
2010-01-06 14:40:00,11.74,11.74,11.73,11.73,144600.0,8.8857,8.8857,8.8781,8.8781,144600.0
2010-01-06 14:50:00,11.73,11.74,11.73,11.74,143600.0,8.8781,8.8857,8.8781,8.8857,143600.0
2010-01-06 15:00:00,11.74,11.74,11.71,11.72,253800.0,8.8857,8.8857,8.863,8.8706,253800.0
2010-01-06 15:10:00,11.73,11.76,11.71,11.73,348000.0,8.8781,8.9008,8.863,8.8781,348000.0
2010-01-06 15:20:00,11.72,11.75,11.72,11.75,239800.0,8.8706,8.8933,8.8706,8.8933,239800.0
2010-01-06 15:30:00,11.76,11.76,11.72,11.74,247400.0,8.9008,8.9008,8.8706,8.8857,247400.0
2010-01-06 15:40:00,11.74,11.74,11.7,11.7,585800.0,8.8857,8.8857,8.8554,8.8554,585800.0
2010-01-06 15:50:00,11.7,11.72,11.69,11.71,1185000.0,8.8554,8.8706,8.8479,8.863,1185000.0
2010-01-07 09:30:00,11.64,11.72,11.63,11.71,453000.0,8.81,8.8706,8.8024,8.863,453000.0
2010-01-07 09:40:00,11.72,11.72,11.62,11.63,307800.0,8.8706,8.8706,8.7949,8.8024,307800.0
2010-01-07 09:50:00,11.63,11.66,11.61,11.65,364800.0,8.8024,8.8251,8.7873,8.8176,364800.0
2010-01-07 10:00:00,11.65,11.66,11.63,11.63,249200.0,8.8176,8.8251,8.8024,8.8024,249200.0
2010-01-07 10:10:00,11.63,11.65,11.61,11.61,282800.0,8.8024,8.8176,8.7873,8.7873,282800.0
2010-01-07 10:20:00,11.61,11.68,11.6,11.67,781800.0,8.7873,8.8403,8.7797,8.8327,781800.0
2010-01-07 10:30:00,11.67,11.7,11.64,11.7,444400.0,8.8327,8.8554,8.81,8.8554,444400.0
2010-01-07 10:40:00,11.7,11.77,11.7,11.76,322600.0,8.8554,8.9084,8.8554,8.9008,322600.0
2010-01-07 10:50:00,11.76,11.76,11.71,11.73,362600.0,8.9008,8.9008,8.863,8.8781,362600.0
2010-01-07 11:00:00,11.72,11.74,11.72,11.72,234800.0,8.8706,8.8857,8.8706,8.8706,234800.0
2010-01-07 11:10:00,11.72,11.72,11.7,11.7,160800.0,8.8706,8.8706,8.8554,8.8554,160800.0
2010-01-07 11:20:00,11.7,11.71,11.69,11.7,279200.0,8.8554,8.863,8.8479,8.8554,279200.0
2010-01-07 11:30:00,11.69,11.71,11.65,11.67,305200.0,8.8479,8.863,8.8176,8.8327,305200.0
2010-01-07 11:40:00,11.67,11.68,11.66,11.67,126000.0,8.8327,8.8403,8.8251,8.8327,126000.0
2010-01-07 11:50:00,11.66,11.68,11.66,11.68,135200.0,8.8251,8.8403,8.8251,8.8403,135200.0
2010-01-07 12:00:00,11.68,11.68,11.65,11.65,143200.0,8.8403,8.8403,8.8176,8.8176,143200.0
2010-01-07 12:10:00,11.65,11.69,11.65,11.68,111600.0,8.8176,8.8479,8.8176,8.8403,111600.0
2010-01-07 12:20:00,11.69,11.7,11.67,11.68,257000.0,8.8479,8.8554,8.8327,8.8403,257000.0
2010-01-07 12:30:00,11.68,11.7,11.67,11.67,236600.0,8.8403,8.8554,8.8327,8.8327,236600.0
2010-01-07 12:40:00,11.67,11.68,11.65,11.67,188400.0,8.8327,8.8403,8.8176,8.8327,188400.0
2010-01-07 12:50:00,11.66,11.68,11.65,11.66,117200.0,8.8251,8.8403,8.8176,8.8251,117200.0
2010-01-07 13:00:00,11.66,11.67,11.63,11.63,163400.0,8.8251,8.8327,8.8024,8.8024,163400.0
2010-01-07 13:10:00,11.63,11.67,11.63,11.66,256400.0,8.8024,8.8327,8.8024,8.8251,256400.0
2010-01-07 13:20:00,11.66,11.68,11.65,11.67,122200.0,8.8251,8.8403,8.8176,8.8327,122200.0
2010-01-07 13:30:00,11.67,11.67,11.65,11.65,226200.0,8.8327,8.8327,8.8176,8.8176,226200.0
2010-01-07 13:40:00,11.65,11.66,11.64,11.65,181600.0,8.8176,8.8251,8.81,8.8176,181600.0
2010-01-07 13:50:00,11.65,11.65,11.63,11.63,132000.0,8.8176,8.8176,8.8024,8.8024,132000.0
2010-01-07 14:00:00,11.63,11.66,11.63,11.66,145800.0,8.8024,8.8251,8.8024,8.8251,145800.0
2010-01-07 14:10:00,11.65,11.67,11.65,11.65,149000.0,8.8176,8.8327,8.8176,8.8176,149000.0
2010-01-07 14:20:00,11.65,11.67,11.65,11.65,128000.0,8.8176,8.8327,8.8176,8.8176,128000.0
2010-01-07 14:30:00,11.65,11.7,11.65,11.69,247000.0,8.8176,8.8554,8.8176,8.8479,247000.0
2010-01-07 14:40:00,11.69,11.69,11.68,11.69,67000.0,8.8479,8.8479,8.8403,8.8479,67000.0
2010-01-07 14:50:00,11.68,11.69,11.68,11.68,162200.0,8.8403,8.8479,8.8403,8.8403,162200.0
2010-01-07 15:00:00,11.68,11.68,11.65,11.67,326600.0,8.8403,8.8403,8.8176,8.8327,326600.0
2010-01-07 15:10:00,11.68,11.68,11.67,11.68,119400.0,8.8403,8.8403,8.8327,8.8403,119400.0
2010-01-07 15:20:00,11.68,11.7,11.67,11.7,160400.0,8.8403,8.8554,8.8327,8.8554,160400.0
2010-01-07 15:30:00,11.7,11.71,11.69,11.69,296400.0,8.8554,8.863,8.8479,8.8479,296400.0
2010-01-07 15:40:00,11.69,11.7,11.67,11.67,389800.0,8.8479,8.8554,8.8327,8.8327,389800.0
2010-01-07 15:50:00,11.67,11.69,11.66,11.69,646000.0,8.8327,8.8479,8.8251,8.8479,646000.0
2010-01-08 09:30:00,11.6,11.8,11.6,11.69,559800.0,8.7797,8.9311,8.7797,8.8479,559800.0
2010-01-08 09:40:00,11.69,11.71,11.66,11.7,281600.0,8.8479,8.863,8.8251,8.8554,281600.0
2010-01-08 09:50:00,11.7,11.7,11.63,11.69,303000.0,8.8554,8.8554,8.8024,8.8479,303000.0
2010-01-08 10:00:00,11.69,11.74,11.68,11.69,476800.0,8.8479,8.8857,8.8403,8.8479,476800.0
2010-01-08 10:10:00,11.7,11.77,11.69,11.72,312600.0,8.8554,8.9084,8.8479,8.8706,312600.0
2010-01-08 10:20:00,11.72,11.77,11.71,11.75,426800.0,8.8706,8.9084,8.863,8.8933,426800.0
2010-01-08 10:30:00,11.75,11.76,11.74,11.74,255400.0,8.8933,8.9008,8.8857,8.8857,255400.0
2010-01-08 10:40:00,11.74,11.74,11.65,11.65,381400.0,8.8857,8.8857,8.8176,8.8176,381400.0
2010-01-08 10:50:00,11.65,11.67,11.63,11.67,251400.0,8.8176,8.8327,8.8024,8.8327,251400.0
2010-01-08 11:00:00,11.67,11.69,11.65,11.68,263600.0,8.8327,8.8479,8.8176,8.8403,263600.0
2010-01-08 11:10:00,11.68,11.7,11.68,11.69,117800.0,8.8403,8.8554,8.8403,8.8479,117800.0
2010-01-08 11:20:00,11.69,11.7,11.67,11.68,128800.0,8.8479,8.8554,8.8327,8.8403,128800.0
2010-01-08 11:30:00,11.69,11.7,11.66,11.67,206400.0,8.8479,8.8554,8.8251,8.8327,206400.0
2010-01-08 11:40:00,11.67,11.72,11.67,11.71,109000.0,8.8327,8.8706,8.8327,8.863,109000.0
2010-01-08 11:50:00,11.71,11.71,11.69,11.71,131800.0,8.863,8.863,8.8479,8.863,131800.0
2010-01-08 12:00:00,11.71,11.71,11.69,11.7,179400.0,8.863,8.863,8.8479,8.8554,179400.0
2010-01-08 12:10:00,11.7,11.7,11.68,11.68,163200.0,8.8554,8.8554,8.8403,8.8403,163200.0
2010-01-08 12:20:00,11.68,11.7,11.67,11.69,99600.0,8.8403,8.8554,8.8327,8.8479,99600.0
2010-01-08 12:30:00,11.68,11.7,11.67,11.69,142400.0,8.8403,8.8554,8.8327,8.8479,142400.0
2010-01-08 12:40:00,11.69,11.71,11.68,11.68,118000.0,8.8479,8.863,8.8403,8.8403,118000.0
2010-01-08 12:50:00,11.68,11.7,11.68,11.7,179000.0,8.8403,8.8554,8.8403,8.8554,179000.0
2010-01-08 13:00:00,11.7,11.71,11.69,11.69,174800.0,8.8554,8.863,8.8479,8.8479,174800.0
2010-01-08 13:10:00,11.69,11.7,11.68,11.68,101800.0,8.8479,8.8554,8.8403,8.8403,101800.0
2010-01-08 13:20:00,11.68,11.7,11.68,11.68,90200.0,8.8403,8.8554,8.8403,8.8403,90200.0
2010-01-08 13:30:00,11.69,11.72,11.68,11.72,299800.0,8.8479,8.8706,8.8403,8.8706,299800.0
2010-01-08 13:40:00,11.71,11.72,11.68,11.69,105400.0,8.863,8.8706,8.8403,8.8479,105400.0
2010-01-08 13:50:00,11.69,11.69,11.66,11.66,130600.0,8.8479,8.8479,8.8251,8.8251,130600.0
2010-01-08 14:00:00,11.66,11.69,11.65,11.68,152200.0,8.8251,8.8479,8.8176,8.8403,152200.0
2010-01-08 14:10:00,11.68,11.68,11.67,11.67,88200.0,8.8403,8.8403,8.8327,8.8327,88200.0
2010-01-08 14:20:00,11.67,11.68,11.66,11.67,122000.0,8.8327,8.8403,8.8251,8.8327,122000.0
2010-01-08 14:30:00,11.66,11.67,11.65,11.65,78800.0,8.8251,8.8327,8.8176,8.8176,78800.0
2010-01-08 14:40:00,11.65,11.66,11.64,11.64,153600.0,8.8176,8.8251,8.81,8.81,153600.0
2010-01-08 14:50:00,11.65,11.65,11.63,11.64,179000.0,8.8176,8.8176,8.8024,8.81,179000.0
2010-01-08 15:00:00,11.64,11.65,11.63,11.64,232200.0,8.81,8.8176,8.8024,8.81,232200.0
2010-01-08 15:10:00,11.64,11.65,11.64,11.64,141600.0,8.81,8.8176,8.81,8.81,141600.0
2010-01-08 15:20:00,11.64,11.65,11.64,11.65,226800.0,8.81,8.8176,8.81,8.8176,226800.0
2010-01-08 15:30:00,11.65,11.67,11.63,11.67,349800.0,8.8176,8.8327,8.8024,8.8327,349800.0
2010-01-08 15:40:00,11.67,11.67,11.64,11.65,466400.0,8.8327,8.8327,8.81,8.8176,466400.0
2010-01-08 15:50:00,11.64,11.65,11.63,11.63,1165800.0,8.81,8.8176,8.8024,8.8024,1165800.0
2010-01-11 09:30:00,11.69,11.69,11.58,11.59,568400.0,8.8479,8.8479,8.7646,8.7722,568400.0
2010-01-11 09:40:00,11.58,11.58,11.46,11.49,818400.0,8.7646,8.7646,8.6738,8.6965,818400.0
2010-01-11 09:50:00,11.48,11.52,11.45,11.46,643200.0,8.6889,8.7192,8.6662,8.6738,643200.0
2010-01-11 10:00:00,11.45,11.47,11.44,11.45,782200.0,8.6662,8.6813,8.6586,8.6662,782200.0
2010-01-11 10:10:00,11.45,11.52,11.45,11.51,619000.0,8.6662,8.7192,8.6662,8.7116,619000.0
2010-01-11 10:20:00,11.52,11.54,11.49,11.51,417800.0,8.7192,8.7343,8.6965,8.7116,417800.0
2010-01-11 10:30:00,11.51,11.53,11.5,11.51,516600.0,8.7116,8.7268,8.7041,8.7116,516600.0
2010-01-11 10:40:00,11.51,11.52,11.48,11.51,299600.0,8.7116,8.7192,8.6889,8.7116,299600.0
2010-01-11 10:50:00,11.51,11.51,11.49,11.49,208800.0,8.7116,8.7116,8.6965,8.6965,208800.0
2010-01-11 11:00:00,11.49,11.51,11.47,11.49,219600.0,8.6965,8.7116,8.6813,8.6965,219600.0
2010-01-11 11:10:00,11.48,11.49,11.47,11.49,163000.0,8.6889,8.6965,8.6813,8.6965,163000.0
2010-01-11 11:20:00,11.49,11.52,11.48,11.51,107600.0,8.6965,8.7192,8.6889,8.7116,107600.0
2010-01-11 11:30:00,11.51,11.51,11.5,11.51,161800.0,8.7116,8.7116,8.7041,8.7116,161800.0
2010-01-11 11:40:00,11.51,11.51,11.5,11.5,63800.0,8.7116,8.7116,8.7041,8.7041,63800.0
2010-01-11 11:50:00,11.51,11.52,11.49,11.51,154000.0,8.7116,8.7192,8.6965,8.7116,154000.0
2010-01-11 12:00:00,11.51,11.52,11.51,11.51,106200.0,8.7116,8.7192,8.7116,8.7116,106200.0
2010-01-11 12:10:00,11.51,11.51,11.51,11.51,48200.0,8.7116,8.7116,8.7116,8.7116,48200.0
2010-01-11 12:20:00,11.51,11.52,11.5,11.5,151200.0,8.7116,8.7192,8.7041,8.7041,151200.0
2010-01-11 12:30:00,11.51,11.51,11.47,11.49,123800.0,8.7116,8.7116,8.6813,8.6965,123800.0
2010-01-11 12:40:00,11.49,11.49,11.47,11.47,146400.0,8.6965,8.6965,8.6813,8.6813,146400.0
2010-01-11 12:50:00,11.47,11.5,11.47,11.5,279800.0,8.6813,8.7041,8.6813,8.7041,279800.0
2010-01-11 13:00:00,11.49,11.5,11.49,11.5,115600.0,8.6965,8.7041,8.6965,8.7041,115600.0
2010-01-11 13:10:00,11.5,11.52,11.5,11.5,266800.0,8.7041,8.7192,8.7041,8.7041,266800.0
2010-01-11 13:20:00,11.51,11.51,11.49,11.5,107000.0,8.7116,8.7116,8.6965,8.7041,107000.0
2010-01-11 13:30:00,11.51,11.51,11.5,11.5,68600.0,8.7116,8.7116,8.7041,8.7041,68600.0
2010-01-11 13:40:00,11.5,11.5,11.49,11.49,156000.0,8.7041,8.7041,8.6965,8.6965,156000.0
2010-01-11 13:50:00,11.49,11.49,11.48,11.49,120800.0,8.6965,8.6965,8.6889,8.6965,120800.0
2010-01-11 14:00:00,11.49,11.49,11.47,11.48,151400.0,8.6965,8.6965,8.6813,8.6889,151400.0
2010-01-11 14:10:00,11.48,11.49,11.47,11.49,124200.0,8.6889,8.6965,8.6813,8.6965,124200.0
2010-01-11 14:20:00,11.49,11.5,11.49,11.49,136800.0,8.6965,8.7041,8.6965,8.6965,136800.0
2010-01-11 14:30:00,11.49,11.52,11.49,11.51,270800.0,8.6965,8.7192,8.6965,8.7116,270800.0
2010-01-11 14:40:00,11.51,11.52,11.5,11.51,228600.0,8.7116,8.7192,8.7041,8.7116,228600.0
2010-01-11 14:50:00,11.51,11.54,11.51,11.54,133600.0,8.7116,8.7343,8.7116,8.7343,133600.0
2010-01-11 15:00:00,11.53,11.56,11.53,11.56,208200.0,8.7268,8.7495,8.7268,8.7495,208200.0
2010-01-11 15:10:00,11.56,11.58,11.55,11.58,343600.0,8.7495,8.7646,8.7419,8.7646,343600.0
2010-01-11 15:20:00,11.58,11.61,11.58,11.61,359400.0,8.7646,8.7873,8.7646,8.7873,359400.0
2010-01-11 15:30:00,11.61,11.63,11.61,11.63,439000.0,8.7873,8.8024,8.7873,8.8024,439000.0
2010-01-11 15:40:00,11.63,11.63,11.61,11.61,372000.0,8.8024,8.8024,8.7873,8.7873,372000.0
2010-01-11 15:50:00,11.61,11.62,11.6,11.6,775800.0,8.7873,8.7949,8.7797,8.7797,775800.0
2010-01-12 09:30:00,11.47,11.6,11.45,11.58,614200.0,8.6813,8.7797,8.6662,8.7646,614200.0
2010-01-12 09:40:00,11.59,11.59,11.42,11.43,553800.0,8.7722,8.7722,8.6435,8.6511,553800.0
2010-01-12 09:50:00,11.43,11.47,11.42,11.45,314200.0,8.6511,8.6813,8.6435,8.6662,314200.0
2010-01-12 10:00:00,11.45,11.49,11.4,11.4,607600.0,8.6662,8.6965,8.6284,8.6284,607600.0
2010-01-12 10:10:00,11.4,11.45,11.38,11.45,587800.0,8.6284,8.6662,8.6132,8.6662,587800.0
2010-01-12 10:20:00,11.45,11.45,11.44,11.45,85800.0,8.6662,8.6662,8.6586,8.6662,85800.0
2010-01-12 10:30:00,11.45,11.51,11.44,11.51,417800.0,8.6662,8.7116,8.6586,8.7116,417800.0
2010-01-12 10:40:00,11.5,11.51,11.46,11.46,241200.0,8.7041,8.7116,8.6738,8.6738,241200.0
2010-01-12 10:50:00,11.46,11.46,11.45,11.45,113800.0,8.6738,8.6738,8.6662,8.6662,113800.0
2010-01-12 11:00:00,11.45,11.45,11.41,11.41,350800.0,8.6662,8.6662,8.6359,8.6359,350800.0
2010-01-12 11:10:00,11.41,11.42,11.41,11.41,89800.0,8.6359,8.6435,8.6359,8.6359,89800.0
2010-01-12 11:20:00,11.41,11.42,11.4,11.41,133600.0,8.6359,8.6435,8.6284,8.6359,133600.0
2010-01-12 11:30:00,11.42,11.42,11.39,11.39,378800.0,8.6435,8.6435,8.6208,8.6208,378800.0
2010-01-12 11:40:00,11.39,11.4,11.38,11.38,350000.0,8.6208,8.6284,8.6132,8.6132,350000.0
2010-01-12 11:50:00,11.38,11.39,11.37,11.38,299000.0,8.6132,8.6208,8.6057,8.6132,299000.0
2010-01-12 12:00:00,11.38,11.38,11.36,11.37,247800.0,8.6132,8.6132,8.5981,8.6057,247800.0
2010-01-12 12:10:00,11.36,11.38,11.33,11.33,333400.0,8.5981,8.6132,8.5754,8.5754,333400.0
2010-01-12 12:20:00,11.33,11.33,11.28,11.28,387000.0,8.5754,8.5754,8.5375,8.5375,387000.0
2010-01-12 12:30:00,11.29,11.31,11.26,11.3,506400.0,8.5451,8.5602,8.5224,8.5527,506400.0
2010-01-12 12:40:00,11.31,11.31,11.27,11.27,235000.0,8.5602,8.5602,8.53,8.53,235000.0
2010-01-12 12:50:00,11.28,11.28,11.25,11.28,619000.0,8.5375,8.5375,8.5148,8.5375,619000.0
2010-01-12 13:00:00,11.27,11.3,11.26,11.26,355000.0,8.53,8.5527,8.5224,8.5224,355000.0
2010-01-12 13:10:00,11.26,11.27,11.25,11.26,243800.0,8.5224,8.53,8.5148,8.5224,243800.0
2010-01-12 13:20:00,11.26,11.28,11.25,11.26,220400.0,8.5224,8.5375,8.5148,8.5224,220400.0
2010-01-12 13:30:00,11.27,11.29,11.26,11.28,272400.0,8.53,8.5451,8.5224,8.5375,272400.0
2010-01-12 13:40:00,11.28,11.28,11.27,11.28,207400.0,8.5375,8.5375,8.53,8.5375,207400.0
2010-01-12 13:50:00,11.27,11.32,11.27,11.32,255000.0,8.53,8.5678,8.53,8.5678,255000.0
2010-01-12 14:00:00,11.32,11.34,11.31,11.33,333400.0,8.5678,8.583,8.5602,8.5754,333400.0
2010-01-12 14:10:00,11.33,11.33,11.31,11.32,193000.0,8.5754,8.5754,8.5602,8.5678,193000.0
2010-01-12 14:20:00,11.31,11.35,11.31,11.35,160800.0,8.5602,8.5905,8.5602,8.5905,160800.0
2010-01-12 14:30:00,11.35,11.38,11.34,11.38,365400.0,8.5905,8.6132,8.583,8.6132,365400.0
2010-01-12 14:40:00,11.38,11.38,11.36,11.37,201800.0,8.6132,8.6132,8.5981,8.6057,201800.0
2010-01-12 14:50:00,11.37,11.4,11.37,11.38,319600.0,8.6057,8.6284,8.6057,8.6132,319600.0
2010-01-12 15:00:00,11.38,11.42,11.38,11.42,328600.0,8.6132,8.6435,8.6132,8.6435,328600.0
2010-01-12 15:10:00,11.42,11.42,11.37,11.38,234800.0,8.6435,8.6435,8.6057,8.6132,234800.0
2010-01-12 15:20:00,11.38,11.4,11.37,11.4,549200.0,8.6132,8.6284,8.6057,8.6284,549200.0
2010-01-12 15:30:00,11.4,11.4,11.37,11.4,713600.0,8.6284,8.6284,8.6057,8.6284,713600.0
2010-01-12 15:40:00,11.4,11.4,11.37,11.38,563800.0,8.6284,8.6284,8.6057,8.6132,563800.0
2010-01-12 15:50:00,11.38,11.42,11.38,11.41,968000.0,8.6132,8.6435,8.6132,8.6359,968000.0
2010-01-13 09:30:00,11.37,11.49,11.37,11.41,432000.0,8.6057,8.6965,8.6057,8.6359,432000.0
2010-01-13 09:40:00,11.41,11.45,11.38,11.38,369600.0,8.6359,8.6662,8.6132,8.6132,369600.0
2010-01-13 09:50:00,11.38,11.42,11.38,11.42,397200.0,8.6132,8.6435,8.6132,8.6435,397200.0
2010-01-13 10:00:00,11.42,11.43,11.39,11.43,342400.0,8.6435,8.6511,8.6208,8.6511,342400.0
2010-01-13 10:10:00,11.44,11.47,11.42,11.45,364600.0,8.6586,8.6813,8.6435,8.6662,364600.0
2010-01-13 10:20:00,11.45,11.51,11.43,11.5,923400.0,8.6662,8.7116,8.6511,8.7041,923400.0
2010-01-13 10:30:00,11.5,11.55,11.49,11.54,362600.0,8.7041,8.7419,8.6965,8.7343,362600.0
2010-01-13 10:40:00,11.54,11.55,11.49,11.52,328400.0,8.7343,8.7419,8.6965,8.7192,328400.0
2010-01-13 10:50:00,11.52,11.56,11.52,11.53,321600.0,8.7192,8.7495,8.7192,8.7268,321600.0
2010-01-13 11:00:00,11.53,11.55,11.53,11.55,156400.0,8.7268,8.7419,8.7268,8.7419,156400.0
2010-01-13 11:10:00,11.55,11.56,11.54,11.56,150400.0,8.7419,8.7495,8.7343,8.7495,150400.0
2010-01-13 11:20:00,11.56,11.58,11.55,11.56,293200.0,8.7495,8.7646,8.7419,8.7495,293200.0
2010-01-13 11:30:00,11.57,11.59,11.56,11.57,220000.0,8.757,8.7722,8.7495,8.757,220000.0
2010-01-13 11:40:00,11.57,11.59,11.56,11.57,247000.0,8.757,8.7722,8.7495,8.757,247000.0
2010-01-13 11:50:00,11.57,11.58,11.54,11.54,187200.0,8.757,8.7646,8.7343,8.7343,187200.0
2010-01-13 12:00:00,11.55,11.55,11.52,11.54,318800.0,8.7419,8.7419,8.7192,8.7343,318800.0
2010-01-13 12:10:00,11.54,11.55,11.52,11.53,215000.0,8.7343,8.7419,8.7192,8.7268,215000.0
2010-01-13 12:20:00,11.53,11.58,11.52,11.56,212600.0,8.7268,8.7646,8.7192,8.7495,212600.0
2010-01-13 12:30:00,11.56,11.61,11.56,11.6,219800.0,8.7495,8.7873,8.7495,8.7797,219800.0
2010-01-13 12:40:00,11.6,11.64,11.6,11.62,322400.0,8.7797,8.81,8.7797,8.7949,322400.0
2010-01-13 12:50:00,11.62,11.64,11.61,11.61,232000.0,8.7949,8.81,8.7873,8.7873,232000.0
2010-01-13 13:00:00,11.61,11.61,11.6,11.61,130800.0,8.7873,8.7873,8.7797,8.7873,130800.0
2010-01-13 13:10:00,11.61,11.63,11.6,11.63,161600.0,8.7873,8.8024,8.7797,8.8024,161600.0
2010-01-13 13:20:00,11.63,11.67,11.63,11.67,419000.0,8.8024,8.8327,8.8024,8.8327,419000.0
2010-01-13 13:30:00,11.67,11.7,11.67,11.7,444400.0,8.8327,8.8554,8.8327,8.8554,444400.0
2010-01-13 13:40:00,11.7,11.72,11.69,11.69,415400.0,8.8554,8.8706,8.8479,8.8479,415400.0
2010-01-13 13:50:00,11.69,11.69,11.65,11.66,304400.0,8.8479,8.8479,8.8176,8.8251,304400.0
2010-01-13 14:00:00,11.65,11.7,11.65,11.69,319000.0,8.8176,8.8554,8.8176,8.8479,319000.0
2010-01-13 14:10:00,11.68,11.69,11.67,11.68,175400.0,8.8403,8.8479,8.8327,8.8403,175400.0
2010-01-13 14:20:00,11.68,11.68,11.65,11.66,204600.0,8.8403,8.8403,8.8176,8.8251,204600.0
2010-01-13 14:30:00,11.65,11.69,11.65,11.69,514600.0,8.8176,8.8479,8.8176,8.8479,514600.0
2010-01-13 14:40:00,11.69,11.72,11.68,11.71,375600.0,8.8479,8.8706,8.8403,8.863,375600.0
2010-01-13 14:50:00,11.72,11.72,11.7,11.72,240200.0,8.8706,8.8706,8.8554,8.8706,240200.0
2010-01-13 15:00:00,11.72,11.73,11.7,11.7,268800.0,8.8706,8.8781,8.8554,8.8554,268800.0
2010-01-13 15:10:00,11.7,11.7,11.68,11.68,283800.0,8.8554,8.8554,8.8403,8.8403,283800.0
2010-01-13 15:20:00,11.68,11.72,11.68,11.71,408600.0,8.8403,8.8706,8.8403,8.863,408600.0
2010-01-13 15:30:00,11.71,11.75,11.7,11.74,805800.0,8.863,8.8933,8.8554,8.8857,805800.0
2010-01-13 15:40:00,11.74,11.74,11.71,11.72,422200.0,8.8857,8.8857,8.863,8.8706,422200.0
2010-01-13 15:50:00,11.72,11.72,11.69,11.69,1379200.0,8.8706,8.8706,8.8479,8.8479,1379200.0
2010-01-14 09:30:00,11.63,11.68,11.61,11.63,604800.0,8.8024,8.8403,8.7873,8.8024,604800.0
2010-01-14 09:40:00,11.63,11.68,11.62,11.67,288400.0,8.8024,8.8403,8.7949,8.8327,288400.0
2010-01-14 09:50:00,11.67,11.67,11.62,11.63,223800.0,8.8327,8.8327,8.7949,8.8024,223800.0
2010-01-14 10:00:00,11.64,11.72,11.63,11.7,384200.0,8.81,8.8706,8.8024,8.8554,384200.0
2010-01-14 10:10:00,11.7,11.7,11.65,11.65,230200.0,8.8554,8.8554,8.8176,8.8176,230200.0
2010-01-14 10:20:00,11.65,11.66,11.63,11.65,166200.0,8.8176,8.8251,8.8024,8.8176,166200.0
2010-01-14 10:30:00,11.65,11.68,11.65,11.66,182800.0,8.8176,8.8403,8.8176,8.8251,182800.0
2010-01-14 10:40:00,11.66,11.68,11.65,11.67,331600.0,8.8251,8.8403,8.8176,8.8327,331600.0
2010-01-14 10:50:00,11.67,11.7,11.66,11.68,419800.0,8.8327,8.8554,8.8251,8.8403,419800.0
2010-01-14 11:00:00,11.68,11.71,11.65,11.7,339200.0,8.8403,8.863,8.8176,8.8554,339200.0
2010-01-14 11:10:00,11.7,11.74,11.7,11.7,331600.0,8.8554,8.8857,8.8554,8.8554,331600.0
2010-01-14 11:20:00,11.7,11.74,11.69,11.73,280600.0,8.8554,8.8857,8.8479,8.8781,280600.0
2010-01-14 11:30:00,11.73,11.74,11.72,11.72,187800.0,8.8781,8.8857,8.8706,8.8706,187800.0
2010-01-14 11:40:00,11.72,11.72,11.65,11.65,349600.0,8.8706,8.8706,8.8176,8.8176,349600.0
2010-01-14 11:50:00,11.65,11.65,11.63,11.63,323000.0,8.8176,8.8176,8.8024,8.8024,323000.0
2010-01-14 12:00:00,11.63,11.65,11.62,11.65,318200.0,8.8024,8.8176,8.7949,8.8176,318200.0
2010-01-14 12:10:00,11.65,11.67,11.65,11.65,191600.0,8.8176,8.8327,8.8176,8.8176,191600.0
2010-01-14 12:20:00,11.65,11.65,11.63,11.63,93000.0,8.8176,8.8176,8.8024,8.8024,93000.0
2010-01-14 12:30:00,11.64,11.67,11.63,11.67,183200.0,8.81,8.8327,8.8024,8.8327,183200.0
2010-01-14 12:40:00,11.67,11.69,11.66,11.67,220200.0,8.8327,8.8479,8.8251,8.8327,220200.0
2010-01-14 12:50:00,11.67,11.7,11.67,11.69,118200.0,8.8327,8.8554,8.8327,8.8479,118200.0
2010-01-14 13:00:00,11.7,11.7,11.67,11.68,202000.0,8.8554,8.8554,8.8327,8.8403,202000.0
2010-01-14 13:10:00,11.68,11.69,11.67,11.68,176000.0,8.8403,8.8479,8.8327,8.8403,176000.0
2010-01-14 13:20:00,11.68,11.7,11.68,11.69,221600.0,8.8403,8.8554,8.8403,8.8479,221600.0
2010-01-14 13:30:00,11.69,11.71,11.69,11.7,249400.0,8.8479,8.863,8.8479,8.8554,249400.0
2010-01-14 13:40:00,11.71,11.72,11.7,11.72,302600.0,8.863,8.8706,8.8554,8.8706,302600.0
2010-01-14 13:50:00,11.72,11.72,11.72,11.72,267400.0,8.8706,8.8706,8.8706,8.8706,267400.0
2010-01-14 14:00:00,11.72,11.75,11.71,11.74,372400.0,8.8706,8.8933,8.863,8.8857,372400.0
2010-01-14 14:10:00,11.74,11.75,11.73,11.74,341200.0,8.8857,8.8933,8.8781,8.8857,341200.0
2010-01-14 14:20:00,11.74,11.77,11.74,11.76,228200.0,8.8857,8.9084,8.8857,8.9008,228200.0
2010-01-14 14:30:00,11.75,11.76,11.74,11.74,284800.0,8.8933,8.9008,8.8857,8.8857,284800.0
2010-01-14 14:40:00,11.74,11.76,11.74,11.74,247200.0,8.8857,8.9008,8.8857,8.8857,247200.0
2010-01-14 14:50:00,11.75,11.78,11.74,11.76,511200.0,8.8933,8.916,8.8857,8.9008,511200.0
2010-01-14 15:00:00,11.76,11.78,11.74,11.74,350800.0,8.9008,8.916,8.8857,8.8857,350800.0
2010-01-14 15:10:00,11.74,11.77,11.74,11.77,288600.0,8.8857,8.9084,8.8857,8.9084,288600.0
2010-01-14 15:20:00,11.76,11.8,11.76,11.8,403200.0,8.9008,8.9311,8.9008,8.9311,403200.0
2010-01-14 15:30:00,11.8,11.8,11.78,11.79,504200.0,8.9311,8.9311,8.916,8.9235,504200.0
2010-01-14 15:40:00,11.79,11.8,11.78,11.8,662200.0,8.9235,8.9311,8.916,8.9311,662200.0
2010-01-14 15:50:00,11.79,11.8,11.76,11.78,1263400.0,8.9235,8.9311,8.9008,8.916,1263400.0
2010-01-15 09:30:00,11.84,11.87,11.63,11.81,3043200.0,8.9614,8.9841,8.8024,8.9387,3043200.0
2010-01-15 09:40:00,11.81,11.88,11.78,11.79,787800.0,8.9387,8.9917,8.916,8.9235,787800.0
2010-01-15 09:50:00,11.79,11.84,11.74,11.8,918600.0,8.9235,8.9614,8.8857,8.9311,918600.0
2010-01-15 10:00:00,11.79,11.8,11.7,11.73,1232200.0,8.9235,8.9311,8.8554,8.8781,1232200.0
2010-01-15 10:10:00,11.73,11.74,11.65,11.71,788600.0,8.8781,8.8857,8.8176,8.863,788600.0
2010-01-15 10:20:00,11.7,11.71,11.63,11.68,514000.0,8.8554,8.863,8.8024,8.8403,514000.0
2010-01-15 10:30:00,11.68,11.7,11.65,11.7,847400.0,8.8403,8.8554,8.8176,8.8554,847400.0
2010-01-15 10:40:00,11.7,11.75,11.69,11.75,601000.0,8.8554,8.8933,8.8479,8.8933,601000.0
2010-01-15 10:50:00,11.75,11.76,11.71,11.74,307800.0,8.8933,8.9008,8.863,8.8857,307800.0
2010-01-15 11:00:00,11.74,11.74,11.7,11.72,230200.0,8.8857,8.8857,8.8554,8.8706,230200.0
2010-01-15 11:10:00,11.71,11.72,11.69,11.7,202600.0,8.863,8.8706,8.8479,8.8554,202600.0
2010-01-15 11:20:00,11.7,11.7,11.63,11.63,319000.0,8.8554,8.8554,8.8024,8.8024,319000.0
2010-01-15 11:30:00,11.63,11.66,11.62,11.62,482600.0,8.8024,8.8251,8.7949,8.7949,482600.0
2010-01-15 11:40:00,11.62,11.63,11.61,11.63,204200.0,8.7949,8.8024,8.7873,8.8024,204200.0
2010-01-15 11:50:00,11.63,11.63,11.57,11.58,327000.0,8.8024,8.8024,8.757,8.7646,327000.0
2010-01-15 12:00:00,11.59,11.63,11.57,11.63,426000.0,8.7722,8.8024,8.757,8.8024,426000.0
2010-01-15 12:10:00,11.63,11.65,11.59,11.6,306000.0,8.8024,8.8176,8.7722,8.7797,306000.0
2010-01-15 12:20:00,11.6,11.6,11.51,11.52,450800.0,8.7797,8.7797,8.7116,8.7192,450800.0
2010-01-15 12:30:00,11.52,11.55,11.5,11.51,481200.0,8.7192,8.7419,8.7041,8.7116,481200.0
2010-01-15 12:40:00,11.51,11.53,11.46,11.53,435400.0,8.7116,8.7268,8.6738,8.7268,435400.0
2010-01-15 12:50:00,11.53,11.55,11.51,11.55,256400.0,8.7268,8.7419,8.7116,8.7419,256400.0
2010-01-15 13:00:00,11.54,11.57,11.5,11.51,260400.0,8.7343,8.757,8.7041,8.7116,260400.0
2010-01-15 13:10:00,11.52,11.54,11.5,11.54,246000.0,8.7192,8.7343,8.7041,8.7343,246000.0
2010-01-15 13:20:00,11.54,11.55,11.51,11.54,336600.0,8.7343,8.7419,8.7116,8.7343,336600.0
2010-01-15 13:30:00,11.54,11.55,11.53,11.54,179600.0,8.7343,8.7419,8.7268,8.7343,179600.0
2010-01-15 13:40:00,11.54,11.56,11.52,11.55,299800.0,8.7343,8.7495,8.7192,8.7419,299800.0
2010-01-15 13:50:00,11.55,11.56,11.54,11.56,339000.0,8.7419,8.7495,8.7343,8.7495,339000.0
2010-01-15 14:00:00,11.56,11.58,11.56,11.58,206200.0,8.7495,8.7646,8.7495,8.7646,206200.0
2010-01-15 14:10:00,11.58,11.58,11.55,11.56,203200.0,8.7646,8.7646,8.7419,8.7495,203200.0
2010-01-15 14:20:00,11.56,11.57,11.54,11.54,156400.0,8.7495,8.757,8.7343,8.7343,156400.0
2010-01-15 14:30:00,11.54,11.57,11.52,11.54,269000.0,8.7343,8.757,8.7192,8.7343,269000.0
2010-01-15 14:40:00,11.54,11.56,11.53,11.55,328400.0,8.7343,8.7495,8.7268,8.7419,328400.0
2010-01-15 14:50:00,11.55,11.59,11.54,11.58,211400.0,8.7419,8.7722,8.7343,8.7646,211400.0
2010-01-15 15:00:00,11.58,11.63,11.58,11.62,459200.0,8.7646,8.8024,8.7646,8.7949,459200.0
2010-01-15 15:10:00,11.62,11.65,11.62,11.63,465400.0,8.7949,8.8176,8.7949,8.8024,465400.0
2010-01-15 15:20:00,11.63,11.65,11.61,11.64,410600.0,8.8024,8.8176,8.7873,8.81,410600.0
2010-01-15 15:30:00,11.64,11.67,11.62,11.66,505000.0,8.81,8.8327,8.7949,8.8251,505000.0
2010-01-15 15:40:00,11.67,11.67,11.64,11.66,630000.0,8.8327,8.8327,8.81,8.8251,630000.0
2010-01-15 15:50:00,11.67,11.67,11.63,11.64,1335600.0,8.8327,8.8327,8.8024,8.81,1335600.0
2010-01-19 09:30:00,11.7,11.77,11.61,11.61,729200.0,8.8554,8.9084,8.7873,8.7873,729200.0
2010-01-19 09:40:00,11.6,11.7,11.58,11.68,774800.0,8.7797,8.8554,8.7646,8.8403,774800.0
2010-01-19 09:50:00,11.69,11.7,11.63,11.65,351400.0,8.8479,8.8554,8.8024,8.8176,351400.0
2010-01-19 10:00:00,11.65,11.73,11.65,11.73,609600.0,8.8176,8.8781,8.8176,8.8781,609600.0
2010-01-19 10:10:00,11.72,11.8,11.71,11.79,1077600.0,8.8706,8.9311,8.863,8.9235,1077600.0
2010-01-19 10:20:00,11.8,11.8,11.72,11.72,481000.0,8.9311,8.9311,8.8706,8.8706,481000.0
2010-01-19 10:30:00,11.72,11.79,11.72,11.78,372200.0,8.8706,8.9235,8.8706,8.916,372200.0
2010-01-19 10:40:00,11.79,11.81,11.76,11.78,324600.0,8.9235,8.9387,8.9008,8.916,324600.0
2010-01-19 10:50:00,11.78,11.83,11.78,11.82,224400.0,8.916,8.9538,8.916,8.9462,224400.0
2010-01-19 11:00:00,11.82,11.82,11.78,11.8,548800.0,8.9462,8.9462,8.916,8.9311,548800.0
2010-01-19 11:10:00,11.81,11.81,11.78,11.81,413400.0,8.9387,8.9387,8.916,8.9387,413400.0
2010-01-19 11:20:00,11.81,11.82,11.78,11.81,407400.0,8.9387,8.9462,8.916,8.9387,407400.0
2010-01-19 11:30:00,11.81,11.85,11.79,11.85,367800.0,8.9387,8.969,8.9235,8.969,367800.0
2010-01-19 11:40:00,11.84,11.85,11.8,11.81,580800.0,8.9614,8.969,8.9311,8.9387,580800.0
2010-01-19 11:50:00,11.81,11.84,11.79,11.81,511600.0,8.9387,8.9614,8.9235,8.9387,511600.0
2010-01-19 12:00:00,11.81,11.81,11.78,11.81,250400.0,8.9387,8.9387,8.916,8.9387,250400.0
2010-01-19 12:10:00,11.81,11.83,11.79,11.82,175400.0,8.9387,8.9538,8.9235,8.9462,175400.0
2010-01-19 12:20:00,11.82,11.85,11.81,11.83,150600.0,8.9462,8.969,8.9387,8.9538,150600.0
2010-01-19 12:30:00,11.83,11.86,11.83,11.86,144200.0,8.9538,8.9765,8.9538,8.9765,144200.0
2010-01-19 12:40:00,11.86,11.87,11.86,11.86,201000.0,8.9765,8.9841,8.9765,8.9765,201000.0
2010-01-19 12:50:00,11.86,11.9,11.85,11.88,396000.0,8.9765,9.0068,8.969,8.9917,396000.0
2010-01-19 13:00:00,11.88,11.9,11.88,11.88,375000.0,8.9917,9.0068,8.9917,8.9917,375000.0
2010-01-19 13:10:00,11.88,11.89,11.86,11.87,297600.0,8.9917,8.9992,8.9765,8.9841,297600.0
2010-01-19 13:20:00,11.87,11.88,11.84,11.84,271200.0,8.9841,8.9917,8.9614,8.9614,271200.0
2010-01-19 13:30:00,11.85,11.85,11.81,11.83,413600.0,8.969,8.969,8.9387,8.9538,413600.0
2010-01-19 13:40:00,11.83,11.83,11.79,11.79,475200.0,8.9538,8.9538,8.9235,8.9235,475200.0
2010-01-19 13:50:00,11.8,11.81,11.78,11.78,242000.0,8.9311,8.9387,8.916,8.916,242000.0
2010-01-19 14:00:00,11.78,11.81,11.77,11.8,351400.0,8.916,8.9387,8.9084,8.9311,351400.0
2010-01-19 14:10:00,11.8,11.81,11.78,11.79,239800.0,8.9311,8.9387,8.916,8.9235,239800.0
2010-01-19 14:20:00,11.79,11.8,11.73,11.74,1267200.0,8.9235,8.9311,8.8781,8.8857,1267200.0
2010-01-19 14:30:00,11.74,11.75,11.72,11.72,475600.0,8.8857,8.8933,8.8706,8.8706,475600.0
2010-01-19 14:40:00,11.72,11.72,11.71,11.71,139000.0,8.8706,8.8706,8.863,8.863,139000.0
2010-01-19 14:50:00,11.71,11.74,11.7,11.74,430400.0,8.863,8.8857,8.8554,8.8857,430400.0
2010-01-19 15:00:00,11.74,11.76,11.72,11.73,267000.0,8.8857,8.9008,8.8706,8.8781,267000.0
2010-01-19 15:10:00,11.73,11.76,11.73,11.74,243800.0,8.8781,8.9008,8.8781,8.8857,243800.0
2010-01-19 15:20:00,11.74,11.75,11.72,11.75,596200.0,8.8857,8.8933,8.8706,8.8933,596200.0
2010-01-19 15:30:00,11.75,11.75,11.74,11.74,347200.0,8.8933,8.8933,8.8857,8.8857,347200.0
2010-01-19 15:40:00,11.74,11.77,11.72,11.76,709600.0,8.8857,8.9084,8.8706,8.9008,709600.0
2010-01-19 15:50:00,11.77,11.81,11.74,11.79,1511000.0,8.9084,8.9387,8.8857,8.9235,1511000.0
2010-01-20 09:30:00,11.88,11.9,11.77,11.83,1016000.0,8.9917,9.0068,8.9084,8.9538,1016000.0
2010-01-20 09:40:00,11.83,11.86,11.72,11.75,985000.0,8.9538,8.9765,8.8706,8.8933,985000.0
2010-01-20 09:50:00,11.75,11.8,11.72,11.77,1042600.0,8.8933,8.9311,8.8706,8.9084,1042600.0
2010-01-20 10:00:00,11.77,11.79,11.63,11.65,1491400.0,8.9084,8.9235,8.8024,8.8176,1491400.0
2010-01-20 10:10:00,11.65,11.66,11.6,11.62,823200.0,8.8176,8.8251,8.7797,8.7949,823200.0
2010-01-20 10:20:00,11.62,11.67,11.54,11.58,1064000.0,8.7949,8.8327,8.7343,8.7646,1064000.0
2010-01-20 10:30:00,11.58,11.6,11.54,11.54,904000.0,8.7646,8.7797,8.7343,8.7343,904000.0
2010-01-20 10:40:00,11.55,11.63,11.55,11.61,602800.0,8.7419,8.8024,8.7419,8.7873,602800.0
2010-01-20 10:50:00,11.61,11.62,11.53,11.54,927800.0,8.7873,8.7949,8.7268,8.7343,927800.0
2010-01-20 11:00:00,11.54,11.56,11.43,11.44,992000.0,8.7343,8.7495,8.6511,8.6586,992000.0
2010-01-20 11:10:00,11.44,11.49,11.44,11.49,676200.0,8.6586,8.6965,8.6586,8.6965,676200.0
2010-01-20 11:20:00,11.49,11.56,11.48,11.55,512400.0,8.6965,8.7495,8.6889,8.7419,512400.0
2010-01-20 11:30:00,11.55,11.59,11.53,11.56,460600.0,8.7419,8.7722,8.7268,8.7495,460600.0
2010-01-20 11:40:00,11.56,11.6,11.54,11.59,356600.0,8.7495,8.7797,8.7343,8.7722,356600.0
2010-01-20 11:50:00,11.58,11.62,11.57,11.61,649600.0,8.7646,8.7949,8.757,8.7873,649600.0
2010-01-20 12:00:00,11.61,11.61,11.55,11.61,314600.0,8.7873,8.7873,8.7419,8.7873,314600.0
2010-01-20 12:10:00,11.6,11.63,11.58,11.58,343800.0,8.7797,8.8024,8.7646,8.7646,343800.0
2010-01-20 12:20:00,11.58,11.6,11.55,11.57,380200.0,8.7646,8.7797,8.7419,8.757,380200.0
2010-01-20 12:30:00,11.57,11.58,11.53,11.55,267600.0,8.757,8.7646,8.7268,8.7419,267600.0
2010-01-20 12:40:00,11.55,11.56,11.51,11.54,364800.0,8.7419,8.7495,8.7116,8.7343,364800.0
2010-01-20 12:50:00,11.54,11.55,11.5,11.51,289400.0,8.7343,8.7419,8.7041,8.7116,289400.0
2010-01-20 13:00:00,11.51,11.53,11.48,11.49,230200.0,8.7116,8.7268,8.6889,8.6965,230200.0
2010-01-20 13:10:00,11.49,11.5,11.47,11.48,266200.0,8.6965,8.7041,8.6813,8.6889,266200.0
2010-01-20 13:20:00,11.48,11.56,11.48,11.55,567400.0,8.6889,8.7495,8.6889,8.7419,567400.0
2010-01-20 13:30:00,11.55,11.59,11.54,11.59,495200.0,8.7419,8.7722,8.7343,8.7722,495200.0
2010-01-20 13:40:00,11.58,11.59,11.52,11.56,729600.0,8.7646,8.7722,8.7192,8.7495,729600.0
2010-01-20 13:50:00,11.56,11.57,11.54,11.54,355400.0,8.7495,8.757,8.7343,8.7343,355400.0
2010-01-20 14:00:00,11.54,11.59,11.54,11.56,502200.0,8.7343,8.7722,8.7343,8.7495,502200.0
2010-01-20 14:10:00,11.56,11.58,11.53,11.56,398800.0,8.7495,8.7646,8.7268,8.7495,398800.0
2010-01-20 14:20:00,11.55,11.56,11.51,11.51,533600.0,8.7419,8.7495,8.7116,8.7116,533600.0
2010-01-20 14:30:00,11.51,11.58,11.5,11.56,567400.0,8.7116,8.7646,8.7041,8.7495,567400.0
2010-01-20 14:40:00,11.57,11.63,11.56,11.62,550200.0,8.757,8.8024,8.7495,8.7949,550200.0
2010-01-20 14:50:00,11.62,11.65,11.6,11.64,526600.0,8.7949,8.8176,8.7797,8.81,526600.0
2010-01-20 15:00:00,11.64,11.65,11.61,11.62,730200.0,8.81,8.8176,8.7873,8.7949,730200.0
2010-01-20 15:10:00,11.63,11.65,11.62,11.62,761800.0,8.8024,8.8176,8.7949,8.7949,761800.0
2010-01-20 15:20:00,11.63,11.68,11.59,11.67,1263400.0,8.8024,8.8403,8.7722,8.8327,1263400.0
2010-01-20 15:30:00,11.67,11.68,11.6,11.62,1657800.0,8.8327,8.8403,8.7797,8.7949,1657800.0
2010-01-20 15:40:00,11.62,11.66,11.61,11.65,1274400.0,8.7949,8.8251,8.7873,8.8176,1274400.0
2010-01-20 15:50:00,11.65,11.69,11.63,11.65,2533200.0,8.8176,8.8479,8.8024,8.8176,2533200.0
2010-01-21 09:30:00,12.06,12.22,12.03,12.07,5430000.0,9.1279,9.249,9.1052,9.1355,5430000.0
2010-01-21 09:40:00,12.07,12.11,12.05,12.06,3537200.0,9.1355,9.1657,9.1203,9.1279,3537200.0
2010-01-21 09:50:00,12.06,12.17,12.06,12.13,2757000.0,9.1279,9.2112,9.1279,9.1809,2757000.0
2010-01-21 10:00:00,12.13,12.15,12.08,12.1,2878600.0,9.1809,9.196,9.143,9.1582,2878600.0
2010-01-21 10:10:00,12.09,12.13,12.08,12.1,989400.0,9.1506,9.1809,9.143,9.1582,989400.0
2010-01-21 10:20:00,12.1,12.1,11.99,11.99,2722200.0,9.1582,9.1582,9.0749,9.0749,2722200.0
2010-01-21 10:30:00,11.99,12.04,11.96,12.0,1989200.0,9.0749,9.1128,9.0522,9.0825,1989200.0
2010-01-21 10:40:00,12.0,12.01,11.93,11.94,2295200.0,9.0825,9.0901,9.0295,9.0371,2295200.0
2010-01-21 10:50:00,11.94,11.97,11.9,11.95,1590200.0,9.0371,9.0598,9.0068,9.0446,1590200.0
2010-01-21 11:00:00,11.95,11.99,11.86,11.88,1781200.0,9.0446,9.0749,8.9765,8.9917,1781200.0
2010-01-21 11:10:00,11.88,11.92,11.84,11.91,1234600.0,8.9917,9.0219,8.9614,9.0144,1234600.0
2010-01-21 11:20:00,11.91,11.96,11.86,11.96,1117600.0,9.0144,9.0522,8.9765,9.0522,1117600.0
2010-01-21 11:30:00,11.96,12.03,11.95,11.97,849800.0,9.0522,9.1052,9.0446,9.0598,849800.0
2010-01-21 11:40:00,11.97,12.02,11.88,11.94,1097400.0,9.0598,9.0976,8.9917,9.0371,1097400.0
2010-01-21 11:50:00,11.95,11.99,11.88,11.9,1294200.0,9.0446,9.0749,8.9917,9.0068,1294200.0
2010-01-21 12:00:00,11.9,11.92,11.87,11.9,607800.0,9.0068,9.0219,8.9841,9.0068,607800.0
2010-01-21 12:10:00,11.9,11.93,11.87,11.9,535800.0,9.0068,9.0295,8.9841,9.0068,535800.0
2010-01-21 12:20:00,11.9,11.91,11.86,11.89,493800.0,9.0068,9.0144,8.9765,8.9992,493800.0
2010-01-21 12:30:00,11.89,11.9,11.84,11.84,475000.0,8.9992,9.0068,8.9614,8.9614,475000.0
2010-01-21 12:40:00,11.84,11.85,11.79,11.8,681800.0,8.9614,8.969,8.9235,8.9311,681800.0
2010-01-21 12:50:00,11.79,11.8,11.7,11.71,1541000.0,8.9235,8.9311,8.8554,8.863,1541000.0
2010-01-21 13:00:00,11.71,11.76,11.67,11.74,1088400.0,8.863,8.9008,8.8327,8.8857,1088400.0
2010-01-21 13:10:00,11.74,11.79,11.73,11.76,1042800.0,8.8857,8.9235,8.8781,8.9008,1042800.0
2010-01-21 13:20:00,11.76,11.79,11.74,11.78,436200.0,8.9008,8.9235,8.8857,8.916,436200.0
2010-01-21 13:30:00,11.79,11.83,11.76,11.82,1041600.0,8.9235,8.9538,8.9008,8.9462,1041600.0
2010-01-21 13:40:00,11.81,11.88,11.81,11.84,622200.0,8.9387,8.9917,8.9387,8.9614,622200.0
2010-01-21 13:50:00,11.84,11.85,11.8,11.8,521800.0,8.9614,8.969,8.9311,8.9311,521800.0
2010-01-21 14:00:00,11.81,11.83,11.77,11.81,383400.0,8.9387,8.9538,8.9084,8.9387,383400.0
2010-01-21 14:10:00,11.81,11.83,11.79,11.81,330200.0,8.9387,8.9538,8.9235,8.9387,330200.0
2010-01-21 14:20:00,11.81,11.89,11.81,11.88,796800.0,8.9387,8.9992,8.9387,8.9917,796800.0
2010-01-21 14:30:00,11.88,11.9,11.86,11.87,369800.0,8.9917,9.0068,8.9765,8.9841,369800.0
2010-01-21 14:40:00,11.87,11.9,11.83,11.87,407600.0,8.9841,9.0068,8.9538,8.9841,407600.0
2010-01-21 14:50:00,11.87,11.89,11.85,11.88,378800.0,8.9841,8.9992,8.969,8.9917,378800.0
2010-01-21 15:00:00,11.88,11.92,11.87,11.9,1200600.0,8.9917,9.0219,8.9841,9.0068,1200600.0
2010-01-21 15:10:00,11.9,11.9,11.81,11.85,763000.0,9.0068,9.0068,8.9387,8.969,763000.0
2010-01-21 15:20:00,11.85,11.86,11.8,11.82,660600.0,8.969,8.9765,8.9311,8.9462,660600.0
2010-01-21 15:30:00,11.82,11.86,11.8,11.85,820400.0,8.9462,8.9765,8.9311,8.969,820400.0
2010-01-21 15:40:00,11.85,11.9,11.85,11.86,1165400.0,8.969,9.0068,8.969,8.9765,1165400.0
2010-01-21 15:50:00,11.87,11.9,11.84,11.85,2110800.0,8.9841,9.0068,8.9614,8.969,2110800.0
2010-01-22 09:30:00,11.81,11.92,11.74,11.85,953200.0,8.9387,9.0219,8.8857,8.969,953200.0
2010-01-22 09:40:00,11.85,11.86,11.75,11.77,517600.0,8.969,8.9765,8.8933,8.9084,517600.0
2010-01-22 09:50:00,11.77,11.84,11.76,11.77,477800.0,8.9084,8.9614,8.9008,8.9084,477800.0
2010-01-22 10:00:00,11.77,11.77,11.65,11.65,1117800.0,8.9084,8.9084,8.8176,8.8176,1117800.0
2010-01-22 10:10:00,11.65,11.7,11.59,11.62,1015200.0,8.8176,8.8554,8.7722,8.7949,1015200.0
2010-01-22 10:20:00,11.62,11.71,11.59,11.7,686000.0,8.7949,8.863,8.7722,8.8554,686000.0
2010-01-22 10:30:00,11.69,11.71,11.64,11.67,562000.0,8.8479,8.863,8.81,8.8327,562000.0
2010-01-22 10:40:00,11.66,11.68,11.62,11.62,1000800.0,8.8251,8.8403,8.7949,8.7949,1000800.0
2010-01-22 10:50:00,11.63,11.63,11.6,11.61,475000.0,8.8024,8.8024,8.7797,8.7873,475000.0
2010-01-22 11:00:00,11.62,11.68,11.61,11.66,2079200.0,8.7949,8.8403,8.7873,8.8251,2079200.0
2010-01-22 11:10:00,11.66,11.72,11.65,11.7,899200.0,8.8251,8.8706,8.8176,8.8554,899200.0
2010-01-22 11:20:00,11.7,11.74,11.66,11.71,371400.0,8.8554,8.8857,8.8251,8.863,371400.0
2010-01-22 11:30:00,11.71,11.72,11.68,11.69,230800.0,8.863,8.8706,8.8403,8.8479,230800.0
2010-01-22 11:40:00,11.68,11.69,11.65,11.66,191000.0,8.8403,8.8479,8.8176,8.8251,191000.0
2010-01-22 11:50:00,11.66,11.66,11.61,11.62,300600.0,8.8251,8.8251,8.7873,8.7949,300600.0
2010-01-22 12:00:00,11.62,11.62,11.59,11.6,367000.0,8.7949,8.7949,8.7722,8.7797,367000.0
2010-01-22 12:10:00,11.6,11.65,11.59,11.63,268800.0,8.7797,8.8176,8.7722,8.8024,268800.0
2010-01-22 12:20:00,11.64,11.68,11.64,11.67,269000.0,8.81,8.8403,8.81,8.8327,269000.0
2010-01-22 12:30:00,11.68,11.68,11.63,11.63,185600.0,8.8403,8.8403,8.8024,8.8024,185600.0
2010-01-22 12:40:00,11.63,11.66,11.63,11.65,211800.0,8.8024,8.8251,8.8024,8.8176,211800.0
2010-01-22 12:50:00,11.65,11.66,11.63,11.63,285200.0,8.8176,8.8251,8.8024,8.8024,285200.0
2010-01-22 13:00:00,11.64,11.64,11.61,11.62,335400.0,8.81,8.81,8.7873,8.7949,335400.0
2010-01-22 13:10:00,11.62,11.63,11.59,11.6,194400.0,8.7949,8.8024,8.7722,8.7797,194400.0
2010-01-22 13:20:00,11.6,11.62,11.59,11.6,176200.0,8.7797,8.7949,8.7722,8.7797,176200.0
2010-01-22 13:30:00,11.61,11.61,11.56,11.56,500600.0,8.7873,8.7873,8.7495,8.7495,500600.0
2010-01-22 13:40:00,11.56,11.58,11.54,11.55,429000.0,8.7495,8.7646,8.7343,8.7419,429000.0
2010-01-22 13:50:00,11.55,11.59,11.55,11.58,287200.0,8.7419,8.7722,8.7419,8.7646,287200.0
2010-01-22 14:00:00,11.58,11.6,11.56,11.56,294400.0,8.7646,8.7797,8.7495,8.7495,294400.0
2010-01-22 14:10:00,11.56,11.61,11.55,11.6,221400.0,8.7495,8.7873,8.7419,8.7797,221400.0
2010-01-22 14:20:00,11.59,11.59,11.56,11.57,232000.0,8.7722,8.7722,8.7495,8.757,232000.0
2010-01-22 14:30:00,11.58,11.58,11.55,11.56,193200.0,8.7646,8.7646,8.7419,8.7495,193200.0
2010-01-22 14:40:00,11.56,11.56,11.52,11.52,644800.0,8.7495,8.7495,8.7192,8.7192,644800.0
2010-01-22 14:50:00,11.53,11.53,11.49,11.51,683800.0,8.7268,8.7268,8.6965,8.7116,683800.0
2010-01-22 15:00:00,11.51,11.56,11.5,11.53,639200.0,8.7116,8.7495,8.7041,8.7268,639200.0
2010-01-22 15:10:00,11.53,11.54,11.44,11.46,979400.0,8.7268,8.7343,8.6586,8.6738,979400.0
2010-01-22 15:20:00,11.46,11.49,11.43,11.48,1160800.0,8.6738,8.6965,8.6511,8.6889,1160800.0
2010-01-22 15:30:00,11.49,11.5,11.46,11.47,841400.0,8.6965,8.7041,8.6738,8.6813,841400.0
2010-01-22 15:40:00,11.47,11.48,11.43,11.44,1315600.0,8.6813,8.6889,8.6511,8.6586,1315600.0
2010-01-22 15:50:00,11.44,11.49,11.44,11.47,1906000.0,8.6586,8.6965,8.6586,8.6813,1906000.0
2010-01-25 09:30:00,11.5,11.53,11.28,11.29,2022400.0,8.7041,8.7268,8.5375,8.5451,2022400.0
2010-01-25 09:40:00,11.29,11.31,11.27,11.31,1134000.0,8.5451,8.5602,8.53,8.5602,1134000.0
2010-01-25 09:50:00,11.31,11.33,11.28,11.29,755400.0,8.5602,8.5754,8.5375,8.5451,755400.0
2010-01-25 10:00:00,11.28,11.3,11.24,11.26,1508400.0,8.5375,8.5527,8.5073,8.5224,1508400.0
2010-01-25 10:10:00,11.26,11.27,11.2,11.2,1455800.0,8.5224,8.53,8.477,8.477,1455800.0
2010-01-25 10:20:00,11.2,11.29,11.2,11.27,795000.0,8.477,8.5451,8.477,8.53,795000.0
2010-01-25 10:30:00,11.27,11.3,11.26,11.27,722000.0,8.53,8.5527,8.5224,8.53,722000.0
2010-01-25 10:40:00,11.27,11.28,11.19,11.21,742800.0,8.53,8.5375,8.4694,8.4846,742800.0
2010-01-25 10:50:00,11.21,11.25,11.19,11.22,658400.0,8.4846,8.5148,8.4694,8.4921,658400.0
2010-01-25 11:00:00,11.22,11.22,11.18,11.19,799600.0,8.4921,8.4921,8.4619,8.4694,799600.0
2010-01-25 11:10:00,11.19,11.19,11.15,11.17,638400.0,8.4694,8.4694,8.4391,8.4543,638400.0
2010-01-25 11:20:00,11.16,11.24,11.16,11.22,740400.0,8.4467,8.5073,8.4467,8.4921,740400.0
2010-01-25 11:30:00,11.22,11.23,11.19,11.22,854600.0,8.4921,8.4997,8.4694,8.4921,854600.0
2010-01-25 11:40:00,11.22,11.24,11.22,11.22,323200.0,8.4921,8.5073,8.4921,8.4921,323200.0
2010-01-25 11:50:00,11.22,11.24,11.22,11.24,308600.0,8.4921,8.5073,8.4921,8.5073,308600.0
2010-01-25 12:00:00,11.24,11.24,11.22,11.22,485200.0,8.5073,8.5073,8.4921,8.4921,485200.0
2010-01-25 12:10:00,11.22,11.24,11.21,11.23,196200.0,8.4921,8.5073,8.4846,8.4997,196200.0
2010-01-25 12:20:00,11.23,11.24,11.21,11.21,364600.0,8.4997,8.5073,8.4846,8.4846,364600.0
2010-01-25 12:30:00,11.22,11.24,11.22,11.22,383600.0,8.4921,8.5073,8.4921,8.4921,383600.0
2010-01-25 12:40:00,11.22,11.23,11.21,11.23,266600.0,8.4921,8.4997,8.4846,8.4997,266600.0
2010-01-25 12:50:00,11.22,11.24,11.22,11.24,148200.0,8.4921,8.5073,8.4921,8.5073,148200.0
2010-01-25 13:00:00,11.23,11.24,11.22,11.22,140000.0,8.4997,8.5073,8.4921,8.4921,140000.0
2010-01-25 13:10:00,11.22,11.23,11.22,11.22,225200.0,8.4921,8.4997,8.4921,8.4921,225200.0
2010-01-25 13:20:00,11.22,11.24,11.22,11.23,448200.0,8.4921,8.5073,8.4921,8.4997,448200.0
2010-01-25 13:30:00,11.24,11.24,11.2,11.21,176600.0,8.5073,8.5073,8.477,8.4846,176600.0
2010-01-25 13:40:00,11.21,11.21,11.19,11.2,189400.0,8.4846,8.4846,8.4694,8.477,189400.0
2010-01-25 13:50:00,11.19,11.2,11.18,11.18,156200.0,8.4694,8.477,8.4619,8.4619,156200.0
2010-01-25 14:00:00,11.18,11.2,11.18,11.18,211800.0,8.4619,8.477,8.4619,8.4619,211800.0
2010-01-25 14:10:00,11.18,11.19,11.16,11.17,212200.0,8.4619,8.4694,8.4467,8.4543,212200.0
2010-01-25 14:20:00,11.17,11.17,11.15,11.15,349000.0,8.4543,8.4543,8.4391,8.4391,349000.0
2010-01-25 14:30:00,11.15,11.17,11.13,11.15,592000.0,8.4391,8.4543,8.424,8.4391,592000.0
2010-01-25 14:40:00,11.15,11.17,11.14,11.15,222400.0,8.4391,8.4543,8.4316,8.4391,222400.0
2010-01-25 14:50:00,11.15,11.16,11.14,11.15,325600.0,8.4391,8.4467,8.4316,8.4391,325600.0
2010-01-25 15:00:00,11.15,11.19,11.15,11.19,526600.0,8.4391,8.4694,8.4391,8.4694,526600.0
2010-01-25 15:10:00,11.19,11.19,11.18,11.19,433800.0,8.4694,8.4694,8.4619,8.4694,433800.0
2010-01-25 15:20:00,11.19,11.21,11.19,11.2,579000.0,8.4694,8.4846,8.4694,8.477,579000.0
2010-01-25 15:30:00,11.21,11.23,11.2,11.22,746000.0,8.4846,8.4997,8.477,8.4921,746000.0
2010-01-25 15:40:00,11.22,11.22,11.2,11.2,902000.0,8.4921,8.4921,8.477,8.477,902000.0
2010-01-25 15:50:00,11.2,11.22,11.18,11.2,1750200.0,8.477,8.4921,8.4619,8.477,1750200.0
2010-01-26 09:30:00,11.11,11.24,11.09,11.21,858000.0,8.4089,8.5073,8.3937,8.4846,858000.0
2010-01-26 09:40:00,11.21,11.24,11.2,11.21,602600.0,8.4846,8.5073,8.477,8.4846,602600.0
2010-01-26 09:50:00,11.21,11.22,11.17,11.22,507200.0,8.4846,8.4921,8.4543,8.4921,507200.0
2010-01-26 10:00:00,11.22,11.35,11.21,11.34,1102800.0,8.4921,8.5905,8.4846,8.583,1102800.0
2010-01-26 10:10:00,11.34,11.36,11.27,11.28,1098800.0,8.583,8.5981,8.53,8.5375,1098800.0
2010-01-26 10:20:00,11.28,11.33,11.27,11.31,956200.0,8.5375,8.5754,8.53,8.5602,956200.0
2010-01-26 10:30:00,11.31,11.34,11.31,11.33,353000.0,8.5602,8.583,8.5602,8.5754,353000.0
2010-01-26 10:40:00,11.33,11.36,11.33,11.35,912400.0,8.5754,8.5981,8.5754,8.5905,912400.0
2010-01-26 10:50:00,11.35,11.35,11.29,11.3,869600.0,8.5905,8.5905,8.5451,8.5527,869600.0
2010-01-26 11:00:00,11.3,11.3,11.28,11.29,542200.0,8.5527,8.5527,8.5375,8.5451,542200.0
2010-01-26 11:10:00,11.29,11.3,11.25,11.27,474600.0,8.5451,8.5527,8.5148,8.53,474600.0
2010-01-26 11:20:00,11.27,11.28,11.26,11.27,465600.0,8.53,8.5375,8.5224,8.53,465600.0
2010-01-26 11:30:00,11.27,11.29,11.24,11.29,397000.0,8.53,8.5451,8.5073,8.5451,397000.0
2010-01-26 11:40:00,11.29,11.31,11.28,11.31,320200.0,8.5451,8.5602,8.5375,8.5602,320200.0
2010-01-26 11:50:00,11.31,11.32,11.3,11.3,297000.0,8.5602,8.5678,8.5527,8.5527,297000.0
2010-01-26 12:00:00,11.3,11.33,11.3,11.32,419000.0,8.5527,8.5754,8.5527,8.5678,419000.0
2010-01-26 12:10:00,11.32,11.35,11.31,11.33,370000.0,8.5678,8.5905,8.5602,8.5754,370000.0
2010-01-26 12:20:00,11.33,11.35,11.32,11.34,231000.0,8.5754,8.5905,8.5678,8.583,231000.0
2010-01-26 12:30:00,11.34,11.34,11.29,11.3,465400.0,8.583,8.583,8.5451,8.5527,465400.0
2010-01-26 12:40:00,11.3,11.34,11.3,11.34,270600.0,8.5527,8.583,8.5527,8.583,270600.0
2010-01-26 12:50:00,11.34,11.35,11.32,11.34,389800.0,8.583,8.5905,8.5678,8.583,389800.0
2010-01-26 13:00:00,11.34,11.34,11.32,11.32,216600.0,8.583,8.583,8.5678,8.5678,216600.0
2010-01-26 13:10:00,11.33,11.35,11.32,11.32,194400.0,8.5754,8.5905,8.5678,8.5678,194400.0
2010-01-26 13:20:00,11.33,11.35,11.32,11.34,374400.0,8.5754,8.5905,8.5678,8.583,374400.0
2010-01-26 13:30:00,11.35,11.35,11.33,11.34,170600.0,8.5905,8.5905,8.5754,8.583,170600.0
2010-01-26 13:40:00,11.34,11.35,11.33,11.33,159800.0,8.583,8.5905,8.5754,8.5754,159800.0
2010-01-26 13:50:00,11.33,11.35,11.33,11.35,128200.0,8.5754,8.5905,8.5754,8.5905,128200.0
2010-01-26 14:00:00,11.35,11.37,11.34,11.35,564000.0,8.5905,8.6057,8.583,8.5905,564000.0
2010-01-26 14:10:00,11.35,11.37,11.33,11.33,388800.0,8.5905,8.6057,8.5754,8.5754,388800.0
2010-01-26 14:20:00,11.33,11.34,11.31,11.32,322400.0,8.5754,8.583,8.5602,8.5678,322400.0
2010-01-26 14:30:00,11.32,11.33,11.29,11.29,385400.0,8.5678,8.5754,8.5451,8.5451,385400.0
2010-01-26 14:40:00,11.29,11.31,11.29,11.31,447600.0,8.5451,8.5602,8.5451,8.5602,447600.0
2010-01-26 14:50:00,11.31,11.34,11.3,11.34,427600.0,8.5602,8.583,8.5527,8.583,427600.0
2010-01-26 15:00:00,11.34,11.35,11.31,11.32,305200.0,8.583,8.5905,8.5602,8.5678,305200.0
2010-01-26 15:10:00,11.32,11.35,11.31,11.34,612800.0,8.5678,8.5905,8.5602,8.583,612800.0
2010-01-26 15:20:00,11.34,11.34,11.29,11.31,497200.0,8.583,8.583,8.5451,8.5602,497200.0
2010-01-26 15:30:00,11.31,11.33,11.25,11.3,567200.0,8.5602,8.5754,8.5148,8.5527,567200.0
2010-01-26 15:40:00,11.3,11.3,11.24,11.27,975400.0,8.5527,8.5527,8.5073,8.53,975400.0
2010-01-26 15:50:00,11.28,11.29,11.26,11.27,898200.0,8.5375,8.5451,8.5224,8.53,898200.0
2010-01-27 09:30:00,11.27,11.29,11.16,11.23,1157400.0,8.53,8.5451,8.4467,8.4997,1157400.0
2010-01-27 09:40:00,11.23,11.24,11.15,11.2,635000.0,8.4997,8.5073,8.4391,8.477,635000.0
2010-01-27 09:50:00,11.2,11.21,11.17,11.17,724200.0,8.477,8.4846,8.4543,8.4543,724200.0
2010-01-27 10:00:00,11.17,11.19,11.13,11.17,978600.0,8.4543,8.4694,8.424,8.4543,978600.0
2010-01-27 10:10:00,11.17,11.17,11.13,11.13,666800.0,8.4543,8.4543,8.424,8.424,666800.0
2010-01-27 10:20:00,11.13,11.17,11.13,11.16,533000.0,8.424,8.4543,8.424,8.4467,533000.0
2010-01-27 10:30:00,11.16,11.22,11.15,11.21,713000.0,8.4467,8.4921,8.4391,8.4846,713000.0
2010-01-27 10:40:00,11.21,11.24,11.2,11.21,462800.0,8.4846,8.5073,8.477,8.4846,462800.0
2010-01-27 10:50:00,11.21,11.26,11.21,11.22,443200.0,8.4846,8.5224,8.4846,8.4921,443200.0
2010-01-27 11:00:00,11.24,11.25,11.23,11.24,201000.0,8.5073,8.5148,8.4997,8.5073,201000.0
2010-01-27 11:10:00,11.24,11.24,11.2,11.23,313200.0,8.5073,8.5073,8.477,8.4997,313200.0
2010-01-27 11:20:00,11.22,11.23,11.19,11.21,313800.0,8.4921,8.4997,8.4694,8.4846,313800.0
2010-01-27 11:30:00,11.21,11.22,11.2,11.22,229800.0,8.4846,8.4921,8.477,8.4921,229800.0
2010-01-27 11:40:00,11.22,11.24,11.21,11.24,192600.0,8.4921,8.5073,8.4846,8.5073,192600.0
2010-01-27 11:50:00,11.24,11.26,11.24,11.25,192600.0,8.5073,8.5224,8.5073,8.5148,192600.0
2010-01-27 12:00:00,11.24,11.25,11.22,11.22,152600.0,8.5073,8.5148,8.4921,8.4921,152600.0
2010-01-27 12:10:00,11.22,11.24,11.21,11.22,184400.0,8.4921,8.5073,8.4846,8.4921,184400.0
2010-01-27 12:20:00,11.22,11.22,11.15,11.15,495600.0,8.4921,8.4921,8.4391,8.4391,495600.0
2010-01-27 12:30:00,11.16,11.19,11.16,11.18,177000.0,8.4467,8.4694,8.4467,8.4619,177000.0
2010-01-27 12:40:00,11.18,11.2,11.18,11.2,208800.0,8.4619,8.477,8.4619,8.477,208800.0
2010-01-27 12:50:00,11.2,11.2,11.15,11.15,331200.0,8.477,8.477,8.4391,8.4391,331200.0
2010-01-27 13:00:00,11.15,11.19,11.15,11.19,166600.0,8.4391,8.4694,8.4391,8.4694,166600.0
2010-01-27 13:10:00,11.18,11.2,11.13,11.14,465600.0,8.4619,8.477,8.424,8.4316,465600.0
2010-01-27 13:20:00,11.14,11.15,11.13,11.13,288800.0,8.4316,8.4391,8.424,8.424,288800.0
2010-01-27 13:30:00,11.13,11.15,11.13,11.14,320400.0,8.424,8.4391,8.424,8.4316,320400.0
2010-01-27 13:40:00,11.14,11.15,11.12,11.15,276000.0,8.4316,8.4391,8.4164,8.4391,276000.0
2010-01-27 13:50:00,11.15,11.17,11.15,11.17,210000.0,8.4391,8.4543,8.4391,8.4543,210000.0
2010-01-27 14:00:00,11.16,11.16,11.13,11.15,402400.0,8.4467,8.4467,8.424,8.4391,402400.0
2010-01-27 14:10:00,11.15,11.16,11.1,11.13,541200.0,8.4391,8.4467,8.4013,8.424,541200.0
2010-01-27 14:20:00,11.13,11.14,11.06,11.11,904000.0,8.424,8.4316,8.371,8.4089,904000.0
2010-01-27 14:30:00,11.11,11.13,11.07,11.12,453600.0,8.4089,8.424,8.3786,8.4164,453600.0
2010-01-27 14:40:00,11.12,11.15,11.12,11.12,673000.0,8.4164,8.4391,8.4164,8.4164,673000.0
2010-01-27 14:50:00,11.12,11.13,11.1,11.13,513800.0,8.4164,8.424,8.4013,8.424,513800.0
2010-01-27 15:00:00,11.13,11.15,11.1,11.11,739800.0,8.424,8.4391,8.4013,8.4089,739800.0
2010-01-27 15:10:00,11.11,11.13,11.09,11.12,691800.0,8.4089,8.424,8.3937,8.4164,691800.0
2010-01-27 15:20:00,11.12,11.17,11.12,11.15,996600.0,8.4164,8.4543,8.4164,8.4391,996600.0
2010-01-27 15:30:00,11.15,11.2,11.15,11.19,604200.0,8.4391,8.477,8.4391,8.4694,604200.0
2010-01-27 15:40:00,11.2,11.21,11.19,11.2,1155200.0,8.477,8.4846,8.4694,8.477,1155200.0
2010-01-27 15:50:00,11.2,11.22,11.19,11.2,1264800.0,8.477,8.4921,8.4694,8.477,1264800.0
2010-01-28 09:30:00,11.25,11.31,11.2,11.24,1070400.0,8.5148,8.5602,8.477,8.5073,1070400.0
2010-01-28 09:40:00,11.23,11.3,11.21,11.23,986400.0,8.4997,8.5527,8.4846,8.4997,986400.0
2010-01-28 09:50:00,11.23,11.27,11.18,11.23,975800.0,8.4997,8.53,8.4619,8.4997,975800.0
2010-01-28 10:00:00,11.23,11.24,11.11,11.11,1034200.0,8.4997,8.5073,8.4089,8.4089,1034200.0
2010-01-28 10:10:00,11.11,11.19,11.1,11.18,775800.0,8.4089,8.4694,8.4013,8.4619,775800.0
2010-01-28 10:20:00,11.17,11.2,11.1,11.12,700600.0,8.4543,8.477,8.4013,8.4164,700600.0
2010-01-28 10:30:00,11.12,11.15,11.09,11.11,707200.0,8.4164,8.4391,8.3937,8.4089,707200.0
2010-01-28 10:40:00,11.11,11.13,11.02,11.03,819400.0,8.4089,8.424,8.3408,8.3483,819400.0
2010-01-28 10:50:00,11.03,11.08,11.02,11.07,684800.0,8.3483,8.3862,8.3408,8.3786,684800.0
2010-01-28 11:00:00,11.07,11.08,11.01,11.02,600800.0,8.3786,8.3862,8.3332,8.3408,600800.0
2010-01-28 11:10:00,11.02,11.1,11.02,11.04,480800.0,8.3408,8.4013,8.3408,8.3559,480800.0
2010-01-28 11:20:00,11.04,11.06,11.01,11.01,587400.0,8.3559,8.371,8.3332,8.3332,587400.0
2010-01-28 11:30:00,11.01,11.03,10.93,10.97,999600.0,8.3332,8.3483,8.2726,8.3029,999600.0
2010-01-28 11:40:00,10.97,11.03,10.97,11.03,565000.0,8.3029,8.3483,8.3029,8.3483,565000.0
2010-01-28 11:50:00,11.04,11.09,11.01,11.06,730600.0,8.3559,8.3937,8.3332,8.371,730600.0
2010-01-28 12:00:00,11.08,11.08,11.04,11.07,391200.0,8.3862,8.3862,8.3559,8.3786,391200.0
2010-01-28 12:10:00,11.06,11.08,11.04,11.05,711400.0,8.371,8.3862,8.3559,8.3635,711400.0
2010-01-28 12:20:00,11.05,11.05,10.99,10.99,548600.0,8.3635,8.3635,8.318,8.318,548600.0
2010-01-28 12:30:00,10.99,11.02,10.99,11.0,236000.0,8.318,8.3408,8.318,8.3256,236000.0
2010-01-28 12:40:00,11.01,11.01,10.99,11.01,209200.0,8.3332,8.3332,8.318,8.3332,209200.0
2010-01-28 12:50:00,11.01,11.03,10.99,11.03,299200.0,8.3332,8.3483,8.318,8.3483,299200.0
2010-01-28 13:00:00,11.03,11.04,11.0,11.01,391400.0,8.3483,8.3559,8.3256,8.3332,391400.0
2010-01-28 13:10:00,11.01,11.02,10.99,11.01,206000.0,8.3332,8.3408,8.318,8.3332,206000.0
2010-01-28 13:20:00,11.01,11.02,10.99,11.0,577200.0,8.3332,8.3408,8.318,8.3256,577200.0
2010-01-28 13:30:00,11.0,11.0,10.99,10.99,354800.0,8.3256,8.3256,8.318,8.318,354800.0
2010-01-28 13:40:00,10.99,11.01,10.99,11.0,381400.0,8.318,8.3332,8.318,8.3256,381400.0
2010-01-28 13:50:00,11.0,11.0,10.98,10.98,506000.0,8.3256,8.3256,8.3105,8.3105,506000.0
2010-01-28 14:00:00,10.98,11.0,10.97,10.99,329000.0,8.3105,8.3256,8.3029,8.318,329000.0
2010-01-28 14:10:00,10.99,10.99,10.94,10.95,504000.0,8.318,8.318,8.2802,8.2878,504000.0
2010-01-28 14:20:00,10.95,10.99,10.95,10.99,529800.0,8.2878,8.318,8.2878,8.318,529800.0
2010-01-28 14:30:00,10.99,11.01,10.98,10.99,511400.0,8.318,8.3332,8.3105,8.318,511400.0
2010-01-28 14:40:00,10.99,11.01,10.99,11.0,362200.0,8.318,8.3332,8.318,8.3256,362200.0
2010-01-28 14:50:00,11.0,11.01,10.99,11.01,450800.0,8.3256,8.3332,8.318,8.3332,450800.0
2010-01-28 15:00:00,11.0,11.01,10.99,11.01,671200.0,8.3256,8.3332,8.318,8.3332,671200.0
2010-01-28 15:10:00,11.01,11.04,10.99,11.02,943400.0,8.3332,8.3559,8.318,8.3408,943400.0
2010-01-28 15:20:00,11.02,11.05,11.01,11.04,591400.0,8.3408,8.3635,8.3332,8.3559,591400.0
2010-01-28 15:30:00,11.04,11.08,11.03,11.07,964200.0,8.3559,8.3862,8.3483,8.3786,964200.0
2010-01-28 15:40:00,11.07,11.09,11.04,11.05,1257400.0,8.3786,8.3937,8.3559,8.3635,1257400.0
2010-01-28 15:50:00,11.05,11.06,11.03,11.03,1861400.0,8.3635,8.371,8.3483,8.3483,1861400.0
2010-01-29 09:30:00,11.06,11.15,11.04,11.08,606400.0,8.371,8.4391,8.3559,8.3862,606400.0
2010-01-29 09:40:00,11.08,11.15,11.05,11.13,448000.0,8.3862,8.4391,8.3635,8.424,448000.0
2010-01-29 09:50:00,11.13,11.18,11.13,11.15,563800.0,8.424,8.4619,8.424,8.4391,563800.0
2010-01-29 10:00:00,11.16,11.2,11.15,11.16,588800.0,8.4467,8.477,8.4391,8.4467,588800.0
2010-01-29 10:10:00,11.16,11.24,11.15,11.22,394800.0,8.4467,8.5073,8.4391,8.4921,394800.0
2010-01-29 10:20:00,11.22,11.27,11.22,11.25,401600.0,8.4921,8.53,8.4921,8.5148,401600.0
2010-01-29 10:30:00,11.25,11.26,11.18,11.19,481000.0,8.5148,8.5224,8.4619,8.4694,481000.0
2010-01-29 10:40:00,11.19,11.2,11.13,11.18,323800.0,8.4694,8.477,8.424,8.4619,323800.0
2010-01-29 10:50:00,11.18,11.19,11.09,11.13,432800.0,8.4619,8.4694,8.3937,8.424,432800.0
2010-01-29 11:00:00,11.13,11.15,11.09,11.1,390000.0,8.424,8.4391,8.3937,8.4013,390000.0
2010-01-29 11:10:00,11.1,11.12,11.04,11.09,551400.0,8.4013,8.4164,8.3559,8.3937,551400.0
2010-01-29 11:20:00,11.09,11.1,11.03,11.06,539000.0,8.3937,8.4013,8.3483,8.371,539000.0
2010-01-29 11:30:00,11.06,11.09,11.03,11.06,404200.0,8.371,8.3937,8.3483,8.371,404200.0
2010-01-29 11:40:00,11.06,11.1,11.06,11.08,218200.0,8.371,8.4013,8.371,8.3862,218200.0
2010-01-29 11:50:00,11.09,11.15,11.09,11.09,503400.0,8.3937,8.4391,8.3937,8.3937,503400.0
2010-01-29 12:00:00,11.08,11.1,11.05,11.06,354400.0,8.3862,8.4013,8.3635,8.371,354400.0
2010-01-29 12:10:00,11.06,11.12,11.06,11.11,304400.0,8.371,8.4164,8.371,8.4089,304400.0
2010-01-29 12:20:00,11.12,11.13,11.11,11.12,181400.0,8.4164,8.424,8.4089,8.4164,181400.0
2010-01-29 12:30:00,11.12,11.13,11.09,11.13,234800.0,8.4164,8.424,8.3937,8.424,234800.0
2010-01-29 12:40:00,11.13,11.13,11.09,11.11,235200.0,8.424,8.424,8.3937,8.4089,235200.0
2010-01-29 12:50:00,11.11,11.15,11.11,11.13,218200.0,8.4089,8.4391,8.4089,8.424,218200.0
2010-01-29 13:00:00,11.13,11.15,11.11,11.12,368800.0,8.424,8.4391,8.4089,8.4164,368800.0
2010-01-29 13:10:00,11.12,11.14,11.11,11.13,159600.0,8.4164,8.4316,8.4089,8.424,159600.0
2010-01-29 13:20:00,11.13,11.15,11.13,11.13,112200.0,8.424,8.4391,8.424,8.424,112200.0
2010-01-29 13:30:00,11.13,11.15,11.12,11.13,273000.0,8.424,8.4391,8.4164,8.424,273000.0
2010-01-29 13:40:00,11.13,11.13,11.06,11.08,250000.0,8.424,8.424,8.371,8.3862,250000.0
2010-01-29 13:50:00,11.08,11.1,11.06,11.08,581200.0,8.3862,8.4013,8.371,8.3862,581200.0
2010-01-29 14:00:00,11.08,11.09,11.06,11.07,210000.0,8.3862,8.3937,8.371,8.3786,210000.0
2010-01-29 14:10:00,11.07,11.09,11.06,11.06,659000.0,8.3786,8.3937,8.371,8.371,659000.0
2010-01-29 14:20:00,11.06,11.08,11.04,11.06,259200.0,8.371,8.3862,8.3559,8.371,259200.0
2010-01-29 14:30:00,11.06,11.07,11.0,11.02,456000.0,8.371,8.3786,8.3256,8.3408,456000.0
2010-01-29 14:40:00,11.02,11.02,10.96,10.96,423200.0,8.3408,8.3408,8.2953,8.2953,423200.0
2010-01-29 14:50:00,10.96,10.99,10.96,10.99,595400.0,8.2953,8.318,8.2953,8.318,595400.0
2010-01-29 15:00:00,10.99,10.99,10.97,10.97,384000.0,8.318,8.318,8.3029,8.3029,384000.0
2010-01-29 15:10:00,10.97,10.97,10.92,10.95,1035600.0,8.3029,8.3029,8.2651,8.2878,1035600.0
2010-01-29 15:20:00,10.95,10.96,10.9,10.9,547800.0,8.2878,8.2953,8.2499,8.2499,547800.0
2010-01-29 15:30:00,10.9,10.93,10.88,10.92,582800.0,8.2499,8.2726,8.2348,8.2651,582800.0
2010-01-29 15:40:00,10.92,10.94,10.9,10.91,872800.0,8.2651,8.2802,8.2499,8.2575,872800.0
2010-01-29 15:50:00,10.91,10.95,10.9,10.9,1504200.0,8.2575,8.2878,8.2499,8.2499,1504200.0
2010-02-01 09:30:00,10.99,11.08,10.88,10.98,798400.0,8.318,8.3862,8.2348,8.3105,798400.0
2010-02-01 09:40:00,10.98,11.07,10.97,11.07,307600.0,8.3105,8.3786,8.3029,8.3786,307600.0
2010-02-01 09:50:00,11.06,11.08,11.04,11.06,284200.0,8.371,8.3862,8.3559,8.371,284200.0
2010-02-01 10:00:00,11.06,11.09,11.03,11.06,706400.0,8.371,8.3937,8.3483,8.371,706400.0
2010-02-01 10:10:00,11.06,11.1,11.05,11.08,552000.0,8.371,8.4013,8.3635,8.3862,552000.0
2010-02-01 10:20:00,11.08,11.09,11.06,11.06,322600.0,8.3862,8.3937,8.371,8.371,322600.0
2010-02-01 10:30:00,11.07,11.1,11.06,11.07,382200.0,8.3786,8.4013,8.371,8.3786,382200.0
2010-02-01 10:40:00,11.07,11.08,11.03,11.03,480200.0,8.3786,8.3862,8.3483,8.3483,480200.0
2010-02-01 10:50:00,11.03,11.07,11.03,11.03,369200.0,8.3483,8.3786,8.3483,8.3483,369200.0
2010-02-01 11:00:00,11.03,11.08,11.02,11.06,429000.0,8.3483,8.3862,8.3408,8.371,429000.0
2010-02-01 11:10:00,11.06,11.09,11.05,11.06,211400.0,8.371,8.3937,8.3635,8.371,211400.0
2010-02-01 11:20:00,11.06,11.11,11.06,11.1,182400.0,8.371,8.4089,8.371,8.4013,182400.0
2010-02-01 11:30:00,11.1,11.11,11.08,11.09,244600.0,8.4013,8.4089,8.3862,8.3937,244600.0
2010-02-01 11:40:00,11.09,11.12,11.09,11.1,257000.0,8.3937,8.4164,8.3937,8.4013,257000.0
2010-02-01 11:50:00,11.1,11.1,11.06,11.07,265800.0,8.4013,8.4013,8.371,8.3786,265800.0
2010-02-01 12:00:00,11.06,11.08,11.06,11.07,237200.0,8.371,8.3862,8.371,8.3786,237200.0
2010-02-01 12:10:00,11.06,11.08,11.05,11.06,385600.0,8.371,8.3862,8.3635,8.371,385600.0
2010-02-01 12:20:00,11.06,11.07,11.05,11.07,119400.0,8.371,8.3786,8.3635,8.3786,119400.0
2010-02-01 12:30:00,11.07,11.09,11.06,11.08,197000.0,8.3786,8.3937,8.371,8.3862,197000.0
2010-02-01 12:40:00,11.08,11.11,11.06,11.11,141200.0,8.3862,8.4089,8.371,8.4089,141200.0
2010-02-01 12:50:00,11.11,11.13,11.1,11.1,228800.0,8.4089,8.424,8.4013,8.4013,228800.0
2010-02-01 13:00:00,11.1,11.13,11.1,11.13,168800.0,8.4013,8.424,8.4013,8.424,168800.0
2010-02-01 13:10:00,11.13,11.13,11.11,11.11,175400.0,8.424,8.424,8.4089,8.4089,175400.0
2010-02-01 13:20:00,11.11,11.13,11.09,11.1,314600.0,8.4089,8.424,8.3937,8.4013,314600.0
2010-02-01 13:30:00,11.1,11.13,11.1,11.1,184800.0,8.4013,8.424,8.4013,8.4013,184800.0
2010-02-01 13:40:00,11.1,11.11,11.08,11.1,193800.0,8.4013,8.4089,8.3862,8.4013,193800.0
2010-02-01 13:50:00,11.1,11.11,11.08,11.1,182000.0,8.4013,8.4089,8.3862,8.4013,182000.0
2010-02-01 14:00:00,11.1,11.11,11.09,11.09,151800.0,8.4013,8.4089,8.3937,8.3937,151800.0
2010-02-01 14:10:00,11.09,11.1,11.07,11.1,217000.0,8.3937,8.4013,8.3786,8.4013,217000.0
2010-02-01 14:20:00,11.1,11.12,11.09,11.12,90400.0,8.4013,8.4164,8.3937,8.4164,90400.0
2010-02-01 14:30:00,11.12,11.13,11.11,11.12,139400.0,8.4164,8.424,8.4089,8.4164,139400.0
2010-02-01 14:40:00,11.12,11.13,11.11,11.12,189200.0,8.4164,8.424,8.4089,8.4164,189200.0
2010-02-01 14:50:00,11.12,11.13,11.11,11.12,230800.0,8.4164,8.424,8.4089,8.4164,230800.0
2010-02-01 15:00:00,11.12,11.13,11.1,11.12,309000.0,8.4164,8.424,8.4013,8.4164,309000.0
2010-02-01 15:10:00,11.12,11.12,11.08,11.09,536600.0,8.4164,8.4164,8.3862,8.3937,536600.0
2010-02-01 15:20:00,11.09,11.12,11.09,11.11,327000.0,8.3937,8.4164,8.3937,8.4089,327000.0
2010-02-01 15:30:00,11.11,11.12,11.1,11.12,368000.0,8.4089,8.4164,8.4013,8.4164,368000.0
2010-02-01 15:40:00,11.12,11.13,11.1,11.11,408000.0,8.4164,8.424,8.4013,8.4089,408000.0
2010-02-01 15:50:00,11.11,11.13,11.09,11.12,1327800.0,8.4089,8.424,8.3937,8.4164,1327800.0
2010-02-02 09:30:00,11.06,11.11,10.96,11.1,1244000.0,8.371,8.4089,8.2953,8.4013,1244000.0
2010-02-02 09:40:00,11.1,11.19,11.05,11.18,753600.0,8.4013,8.4694,8.3635,8.4619,753600.0
2010-02-02 09:50:00,11.18,11.18,11.1,11.13,512800.0,8.4619,8.4619,8.4013,8.424,512800.0
2010-02-02 10:00:00,11.13,11.15,11.08,11.13,591200.0,8.424,8.4391,8.3862,8.424,591200.0
2010-02-02 10:10:00,11.13,11.16,11.09,11.14,545800.0,8.424,8.4467,8.3937,8.4316,545800.0
2010-02-02 10:20:00,11.14,11.24,11.14,11.22,388800.0,8.4316,8.5073,8.4316,8.4921,388800.0
2010-02-02 10:30:00,11.22,11.24,11.2,11.21,284600.0,8.4921,8.5073,8.477,8.4846,284600.0
2010-02-02 10:40:00,11.2,11.2,11.14,11.15,228400.0,8.477,8.477,8.4316,8.4391,228400.0
2010-02-02 10:50:00,11.15,11.17,11.13,11.15,335400.0,8.4391,8.4543,8.424,8.4391,335400.0
2010-02-02 11:00:00,11.15,11.15,11.1,11.12,566400.0,8.4391,8.4391,8.4013,8.4164,566400.0
2010-02-02 11:10:00,11.12,11.15,11.1,11.13,321200.0,8.4164,8.4391,8.4013,8.424,321200.0
2010-02-02 11:20:00,11.13,11.19,11.13,11.17,230600.0,8.424,8.4694,8.424,8.4543,230600.0
2010-02-02 11:30:00,11.18,11.19,11.13,11.15,236800.0,8.4619,8.4694,8.424,8.4391,236800.0
2010-02-02 11:40:00,11.15,11.19,11.15,11.19,167200.0,8.4391,8.4694,8.4391,8.4694,167200.0
2010-02-02 11:50:00,11.19,11.2,11.16,11.18,172600.0,8.4694,8.477,8.4467,8.4619,172600.0
2010-02-02 12:00:00,11.17,11.19,11.15,11.19,247400.0,8.4543,8.4694,8.4391,8.4694,247400.0
2010-02-02 12:10:00,11.19,11.22,11.19,11.21,164800.0,8.4694,8.4921,8.4694,8.4846,164800.0
2010-02-02 12:20:00,11.22,11.24,11.21,11.22,214400.0,8.4921,8.5073,8.4846,8.4921,214400.0
2010-02-02 12:30:00,11.22,11.24,11.22,11.24,106000.0,8.4921,8.5073,8.4921,8.5073,106000.0
2010-02-02 12:40:00,11.23,11.24,11.22,11.23,118200.0,8.4997,8.5073,8.4921,8.4997,118200.0
2010-02-02 12:50:00,11.22,11.24,11.22,11.24,170600.0,8.4921,8.5073,8.4921,8.5073,170600.0
2010-02-02 13:00:00,11.24,11.24,11.22,11.22,105200.0,8.5073,8.5073,8.4921,8.4921,105200.0
2010-02-02 13:10:00,11.22,11.22,11.19,11.2,212200.0,8.4921,8.4921,8.4694,8.477,212200.0
2010-02-02 13:20:00,11.2,11.21,11.18,11.19,197800.0,8.477,8.4846,8.4619,8.4694,197800.0
2010-02-02 13:30:00,11.19,11.22,11.19,11.21,239400.0,8.4694,8.4921,8.4694,8.4846,239400.0
2010-02-02 13:40:00,11.22,11.24,11.22,11.22,138800.0,8.4921,8.5073,8.4921,8.4921,138800.0
2010-02-02 13:50:00,11.22,11.24,11.21,11.22,204400.0,8.4921,8.5073,8.4846,8.4921,204400.0
2010-02-02 14:00:00,11.22,11.22,11.19,11.19,124200.0,8.4921,8.4921,8.4694,8.4694,124200.0
2010-02-02 14:10:00,11.19,11.2,11.13,11.15,468600.0,8.4694,8.477,8.424,8.4391,468600.0
2010-02-02 14:20:00,11.15,11.19,11.14,11.19,627400.0,8.4391,8.4694,8.4316,8.4694,627400.0
2010-02-02 14:30:00,11.19,11.2,11.18,11.19,295600.0,8.4694,8.477,8.4619,8.4694,295600.0
2010-02-02 14:40:00,11.19,11.21,11.17,11.19,435800.0,8.4694,8.4846,8.4543,8.4694,435800.0
2010-02-02 14:50:00,11.2,11.22,11.2,11.22,221600.0,8.477,8.4921,8.477,8.4921,221600.0
2010-02-02 15:00:00,11.21,11.22,11.19,11.2,241600.0,8.4846,8.4921,8.4694,8.477,241600.0
2010-02-02 15:10:00,11.2,11.22,11.2,11.22,332800.0,8.477,8.4921,8.477,8.4921,332800.0
2010-02-02 15:20:00,11.22,11.22,11.2,11.21,487400.0,8.4921,8.4921,8.477,8.4846,487400.0
2010-02-02 15:30:00,11.22,11.22,11.21,11.21,344200.0,8.4921,8.4921,8.4846,8.4846,344200.0
2010-02-02 15:40:00,11.22,11.22,11.2,11.22,683800.0,8.4921,8.4921,8.477,8.4921,683800.0
2010-02-02 15:50:00,11.22,11.22,11.21,11.22,1076200.0,8.4921,8.4921,8.4846,8.4921,1076200.0
2010-02-03 09:30:00,11.19,11.2,11.06,11.1,594200.0,8.4694,8.477,8.371,8.4013,594200.0
2010-02-03 09:40:00,11.1,11.15,11.1,11.11,785000.0,8.4013,8.4391,8.4013,8.4089,785000.0
2010-02-03 09:50:00,11.1,11.11,11.07,11.09,885600.0,8.4013,8.4089,8.3786,8.3937,885600.0
2010-02-03 10:00:00,11.09,11.13,11.08,11.13,273800.0,8.3937,8.424,8.3862,8.424,273800.0
2010-02-03 10:10:00,11.12,11.15,11.09,11.15,406600.0,8.4164,8.4391,8.3937,8.4391,406600.0
2010-02-03 10:20:00,11.15,11.16,11.12,11.15,324800.0,8.4391,8.4467,8.4164,8.4391,324800.0
2010-02-03 10:30:00,11.15,11.16,11.05,11.09,807400.0,8.4391,8.4467,8.3635,8.3937,807400.0
2010-02-03 10:40:00,11.09,11.11,11.06,11.1,430600.0,8.3937,8.4089,8.371,8.4013,430600.0
2010-02-03 10:50:00,11.1,11.1,11.06,11.1,292400.0,8.4013,8.4013,8.371,8.4013,292400.0
2010-02-03 11:00:00,11.1,11.15,11.1,11.15,431200.0,8.4013,8.4391,8.4013,8.4391,431200.0
2010-02-03 11:10:00,11.15,11.2,11.15,11.19,854200.0,8.4391,8.477,8.4391,8.4694,854200.0
2010-02-03 11:20:00,11.2,11.22,11.19,11.22,469400.0,8.477,8.4921,8.4694,8.4921,469400.0
2010-02-03 11:30:00,11.22,11.24,11.18,11.19,375000.0,8.4921,8.5073,8.4619,8.4694,375000.0
2010-02-03 11:40:00,11.18,11.19,11.14,11.17,200200.0,8.4619,8.4694,8.4316,8.4543,200200.0
2010-02-03 11:50:00,11.17,11.17,11.13,11.13,182600.0,8.4543,8.4543,8.424,8.424,182600.0
2010-02-03 12:00:00,11.13,11.18,11.13,11.17,178200.0,8.424,8.4619,8.424,8.4543,178200.0
2010-02-03 12:10:00,11.17,11.19,11.16,11.17,121800.0,8.4543,8.4694,8.4467,8.4543,121800.0
2010-02-03 12:20:00,11.17,11.18,11.13,11.15,150200.0,8.4543,8.4619,8.424,8.4391,150200.0
2010-02-03 12:30:00,11.15,11.18,11.14,11.16,190600.0,8.4391,8.4619,8.4316,8.4467,190600.0
2010-02-03 12:40:00,11.16,11.17,11.13,11.14,282200.0,8.4467,8.4543,8.424,8.4316,282200.0
2010-02-03 12:50:00,11.14,11.17,11.13,11.14,154400.0,8.4316,8.4543,8.424,8.4316,154400.0
2010-02-03 13:00:00,11.15,11.19,11.14,11.19,219200.0,8.4391,8.4694,8.4316,8.4694,219200.0
2010-02-03 13:10:00,11.19,11.19,11.18,11.19,174200.0,8.4694,8.4694,8.4619,8.4694,174200.0
2010-02-03 13:20:00,11.19,11.21,11.18,11.21,176800.0,8.4694,8.4846,8.4619,8.4846,176800.0
2010-02-03 13:30:00,11.2,11.22,11.19,11.2,229400.0,8.477,8.4921,8.4694,8.477,229400.0
2010-02-03 13:40:00,11.2,11.22,11.2,11.2,250600.0,8.477,8.4921,8.477,8.477,250600.0
2010-02-03 13:50:00,11.2,11.21,11.19,11.21,289600.0,8.477,8.4846,8.4694,8.4846,289600.0
2010-02-03 14:00:00,11.21,11.21,11.18,11.18,198000.0,8.4846,8.4846,8.4619,8.4619,198000.0
2010-02-03 14:10:00,11.18,11.18,11.18,11.18,135600.0,8.4619,8.4619,8.4619,8.4619,135600.0
2010-02-03 14:20:00,11.18,11.18,11.16,11.18,216400.0,8.4619,8.4619,8.4467,8.4619,216400.0
2010-02-03 14:30:00,11.17,11.19,11.17,11.18,221400.0,8.4543,8.4694,8.4543,8.4619,221400.0
2010-02-03 14:40:00,11.18,11.18,11.17,11.18,216600.0,8.4619,8.4619,8.4543,8.4619,216600.0
2010-02-03 14:50:00,11.18,11.21,11.17,11.19,213400.0,8.4619,8.4846,8.4543,8.4694,213400.0
2010-02-03 15:00:00,11.19,11.22,11.19,11.21,384800.0,8.4694,8.4921,8.4694,8.4846,384800.0
2010-02-03 15:10:00,11.21,11.23,11.21,11.22,325000.0,8.4846,8.4997,8.4846,8.4921,325000.0
2010-02-03 15:20:00,11.22,11.23,11.2,11.2,315400.0,8.4921,8.4997,8.477,8.477,315400.0
2010-02-03 15:30:00,11.2,11.24,11.2,11.24,524200.0,8.477,8.5073,8.477,8.5073,524200.0
2010-02-03 15:40:00,11.24,11.24,11.22,11.24,623800.0,8.5073,8.5073,8.4921,8.5073,623800.0
2010-02-03 15:50:00,11.23,11.23,11.21,11.22,1281000.0,8.4997,8.4997,8.4846,8.4921,1281000.0
2010-02-04 09:30:00,11.13,11.2,11.06,11.19,706200.0,8.424,8.477,8.371,8.4694,706200.0
2010-02-04 09:40:00,11.19,11.2,11.07,11.11,544600.0,8.4694,8.477,8.3786,8.4089,544600.0
2010-02-04 09:50:00,11.11,11.11,11.01,11.04,444800.0,8.4089,8.4089,8.3332,8.3559,444800.0
2010-02-04 10:00:00,11.03,11.1,11.03,11.07,873800.0,8.3483,8.4013,8.3483,8.3786,873800.0
2010-02-04 10:10:00,11.06,11.06,11.0,11.03,521200.0,8.371,8.371,8.3256,8.3483,521200.0
2010-02-04 10:20:00,11.03,11.05,11.02,11.04,384400.0,8.3483,8.3635,8.3408,8.3559,384400.0
2010-02-04 10:30:00,11.05,11.08,11.01,11.01,546600.0,8.3635,8.3862,8.3332,8.3332,546600.0
2010-02-04 10:40:00,11.01,11.03,10.98,11.02,375800.0,8.3332,8.3483,8.3105,8.3408,375800.0
2010-02-04 10:50:00,11.03,11.03,10.96,10.97,291400.0,8.3483,8.3483,8.2953,8.3029,291400.0
2010-02-04 11:00:00,10.97,11.0,10.96,10.97,420200.0,8.3029,8.3256,8.2953,8.3029,420200.0
2010-02-04 11:10:00,10.97,11.0,10.96,11.0,223800.0,8.3029,8.3256,8.2953,8.3256,223800.0
2010-02-04 11:20:00,11.01,11.02,10.99,11.02,499200.0,8.3332,8.3408,8.318,8.3408,499200.0
2010-02-04 11:30:00,11.03,11.03,10.94,10.94,510600.0,8.3483,8.3483,8.2802,8.2802,510600.0
2010-02-04 11:40:00,10.95,10.97,10.93,10.96,391000.0,8.2878,8.3029,8.2726,8.2953,391000.0
2010-02-04 11:50:00,10.96,10.97,10.94,10.94,293200.0,8.2953,8.3029,8.2802,8.2802,293200.0
2010-02-04 12:00:00,10.94,10.95,10.93,10.94,508400.0,8.2802,8.2878,8.2726,8.2802,508400.0
2010-02-04 12:10:00,10.94,10.95,10.9,10.92,1062000.0,8.2802,8.2878,8.2499,8.2651,1062000.0
2010-02-04 12:20:00,10.91,10.94,10.9,10.93,514800.0,8.2575,8.2802,8.2499,8.2726,514800.0
2010-02-04 12:30:00,10.93,10.95,10.92,10.94,177400.0,8.2726,8.2878,8.2651,8.2802,177400.0
2010-02-04 12:40:00,10.94,10.96,10.91,10.91,402800.0,8.2802,8.2953,8.2575,8.2575,402800.0
2010-02-04 12:50:00,10.91,10.97,10.91,10.97,326800.0,8.2575,8.3029,8.2575,8.3029,326800.0
2010-02-04 13:00:00,10.97,10.97,10.96,10.96,421000.0,8.3029,8.3029,8.2953,8.2953,421000.0
2010-02-04 13:10:00,10.95,10.96,10.93,10.94,274000.0,8.2878,8.2953,8.2726,8.2802,274000.0
2010-02-04 13:20:00,10.94,10.96,10.92,10.96,405400.0,8.2802,8.2953,8.2651,8.2953,405400.0
2010-02-04 13:30:00,10.96,10.96,10.93,10.93,280800.0,8.2953,8.2953,8.2726,8.2726,280800.0
2010-02-04 13:40:00,10.93,10.93,10.9,10.92,615000.0,8.2726,8.2726,8.2499,8.2651,615000.0
2010-02-04 13:50:00,10.92,10.94,10.92,10.94,434400.0,8.2651,8.2802,8.2651,8.2802,434400.0
2010-02-04 14:00:00,10.94,10.95,10.93,10.94,209000.0,8.2802,8.2878,8.2726,8.2802,209000.0
2010-02-04 14:10:00,10.94,10.97,10.94,10.95,546800.0,8.2802,8.3029,8.2802,8.2878,546800.0
2010-02-04 14:20:00,10.95,11.01,10.95,10.99,343800.0,8.2878,8.3332,8.2878,8.318,343800.0
2010-02-04 14:30:00,10.99,11.01,10.97,10.99,315000.0,8.318,8.3332,8.3029,8.318,315000.0
2010-02-04 14:40:00,10.99,10.99,10.96,10.99,310800.0,8.318,8.318,8.2953,8.318,310800.0
2010-02-04 14:50:00,10.99,11.0,10.97,10.97,191000.0,8.318,8.3256,8.3029,8.3029,191000.0
2010-02-04 15:00:00,10.97,10.99,10.94,10.94,307200.0,8.3029,8.318,8.2802,8.2802,307200.0
2010-02-04 15:10:00,10.94,10.95,10.93,10.93,422800.0,8.2802,8.2878,8.2726,8.2726,422800.0
2010-02-04 15:20:00,10.93,10.95,10.9,10.9,464000.0,8.2726,8.2878,8.2499,8.2499,464000.0
2010-02-04 15:30:00,10.9,10.94,10.9,10.92,516000.0,8.2499,8.2802,8.2499,8.2651,516000.0
2010-02-04 15:40:00,10.91,10.94,10.9,10.92,645800.0,8.2575,8.2802,8.2499,8.2651,645800.0
2010-02-04 15:50:00,10.92,10.95,10.9,10.9,1501800.0,8.2651,8.2878,8.2499,8.2499,1501800.0
2010-02-05 09:30:00,10.9,11.02,10.88,10.98,878600.0,8.2499,8.3408,8.2348,8.3105,878600.0
2010-02-05 09:40:00,10.98,10.98,10.84,10.84,1154000.0,8.3105,8.3105,8.2045,8.2045,1154000.0
2010-02-05 09:50:00,10.84,10.88,10.75,10.78,1016400.0,8.2045,8.2348,8.1364,8.1591,1016400.0
2010-02-05 10:00:00,10.78,10.84,10.76,10.76,470800.0,8.1591,8.2045,8.144,8.144,470800.0
2010-02-05 10:10:00,10.76,10.8,10.75,10.76,406000.0,8.144,8.1742,8.1364,8.144,406000.0
2010-02-05 10:20:00,10.77,10.91,10.76,10.9,739000.0,8.1515,8.2575,8.144,8.2499,739000.0
2010-02-05 10:30:00,10.9,10.96,10.88,10.88,934000.0,8.2499,8.2953,8.2348,8.2348,934000.0
2010-02-05 10:40:00,10.88,10.93,10.88,10.88,311200.0,8.2348,8.2726,8.2348,8.2348,311200.0
2010-02-05 10:50:00,10.88,10.9,10.86,10.86,210200.0,8.2348,8.2499,8.2197,8.2197,210200.0
2010-02-05 11:00:00,10.86,10.88,10.83,10.83,212600.0,8.2197,8.2348,8.1969,8.1969,212600.0
2010-02-05 11:10:00,10.84,10.85,10.81,10.85,223200.0,8.2045,8.2121,8.1818,8.2121,223200.0
2010-02-05 11:20:00,10.86,10.87,10.83,10.83,300800.0,8.2197,8.2272,8.1969,8.1969,300800.0
2010-02-05 11:30:00,10.84,10.85,10.81,10.81,237200.0,8.2045,8.2121,8.1818,8.1818,237200.0
2010-02-05 11:40:00,10.81,10.81,10.76,10.81,415400.0,8.1818,8.1818,8.144,8.1818,415400.0
2010-02-05 11:50:00,10.81,10.83,10.78,10.78,229600.0,8.1818,8.1969,8.1591,8.1591,229600.0
2010-02-05 12:00:00,10.78,10.81,10.78,10.81,189600.0,8.1591,8.1818,8.1591,8.1818,189600.0
2010-02-05 12:10:00,10.81,10.84,10.78,10.83,148600.0,8.1818,8.2045,8.1591,8.1969,148600.0
2010-02-05 12:20:00,10.83,10.86,10.82,10.84,344200.0,8.1969,8.2197,8.1894,8.2045,344200.0
2010-02-05 12:30:00,10.84,10.84,10.8,10.8,220600.0,8.2045,8.2045,8.1742,8.1742,220600.0
2010-02-05 12:40:00,10.8,10.84,10.8,10.81,190400.0,8.1742,8.2045,8.1742,8.1818,190400.0
2010-02-05 12:50:00,10.81,10.83,10.77,10.81,269400.0,8.1818,8.1969,8.1515,8.1818,269400.0
2010-02-05 13:00:00,10.81,10.81,10.78,10.79,268200.0,8.1818,8.1818,8.1591,8.1667,268200.0
2010-02-05 13:10:00,10.79,10.79,10.76,10.77,216800.0,8.1667,8.1667,8.144,8.1515,216800.0
2010-02-05 13:20:00,10.77,10.77,10.7,10.7,336200.0,8.1515,8.1515,8.0986,8.0986,336200.0
2010-02-05 13:30:00,10.71,10.71,10.65,10.65,659000.0,8.1061,8.1061,8.0607,8.0607,659000.0
2010-02-05 13:40:00,10.65,10.67,10.63,10.67,399800.0,8.0607,8.0758,8.0456,8.0758,399800.0
2010-02-05 13:50:00,10.67,10.68,10.64,10.65,455200.0,8.0758,8.0834,8.0531,8.0607,455200.0
2010-02-05 14:00:00,10.65,10.7,10.65,10.68,543400.0,8.0607,8.0986,8.0607,8.0834,543400.0
2010-02-05 14:10:00,10.68,10.72,10.67,10.72,271000.0,8.0834,8.1137,8.0758,8.1137,271000.0
2010-02-05 14:20:00,10.72,10.72,10.7,10.72,298200.0,8.1137,8.1137,8.0986,8.1137,298200.0
2010-02-05 14:30:00,10.72,10.74,10.7,10.71,595400.0,8.1137,8.1288,8.0986,8.1061,595400.0
2010-02-05 14:40:00,10.71,10.72,10.7,10.72,272800.0,8.1061,8.1137,8.0986,8.1137,272800.0
2010-02-05 14:50:00,10.72,10.74,10.71,10.72,364000.0,8.1137,8.1288,8.1061,8.1137,364000.0
2010-02-05 15:00:00,10.72,10.81,10.72,10.8,1235800.0,8.1137,8.1818,8.1137,8.1742,1235800.0
2010-02-05 15:10:00,10.8,10.85,10.74,10.77,2009600.0,8.1742,8.2121,8.1288,8.1515,2009600.0
2010-02-05 15:20:00,10.77,10.81,10.77,10.79,749400.0,8.1515,8.1818,8.1515,8.1667,749400.0
2010-02-05 15:30:00,10.79,10.86,10.79,10.81,858200.0,8.1667,8.2197,8.1667,8.1818,858200.0
2010-02-05 15:40:00,10.82,10.83,10.78,10.78,569800.0,8.1894,8.1969,8.1591,8.1591,569800.0
2010-02-05 15:50:00,10.78,10.85,10.78,10.85,1189200.0,8.1591,8.2121,8.1591,8.2121,1189200.0
2010-02-08 09:30:00,10.83,10.88,10.76,10.8,661000.0,8.1969,8.2348,8.144,8.1742,661000.0
2010-02-08 09:40:00,10.8,10.81,10.71,10.72,498200.0,8.1742,8.1818,8.1061,8.1137,498200.0
2010-02-08 09:50:00,10.72,10.86,10.71,10.86,486000.0,8.1137,8.2197,8.1061,8.2197,486000.0
2010-02-08 10:00:00,10.86,10.93,10.85,10.92,480800.0,8.2197,8.2726,8.2121,8.2651,480800.0
2010-02-08 10:10:00,10.92,10.96,10.92,10.93,574000.0,8.2651,8.2953,8.2651,8.2726,574000.0
2010-02-08 10:20:00,10.93,10.97,10.89,10.93,590800.0,8.2726,8.3029,8.2424,8.2726,590800.0
2010-02-08 10:30:00,10.93,10.95,10.9,10.93,429000.0,8.2726,8.2878,8.2499,8.2726,429000.0
2010-02-08 10:40:00,10.93,10.97,10.92,10.97,380600.0,8.2726,8.3029,8.2651,8.3029,380600.0
2010-02-08 10:50:00,10.96,11.04,10.96,11.04,953600.0,8.2953,8.3559,8.2953,8.3559,953600.0
2010-02-08 11:00:00,11.04,11.05,11.02,11.04,347200.0,8.3559,8.3635,8.3408,8.3559,347200.0
2010-02-08 11:10:00,11.04,11.05,11.0,11.0,159200.0,8.3559,8.3635,8.3256,8.3256,159200.0
2010-02-08 11:20:00,11.0,11.02,10.99,10.99,351000.0,8.3256,8.3408,8.318,8.318,351000.0
2010-02-08 11:30:00,10.99,11.01,10.96,10.97,324800.0,8.318,8.3332,8.2953,8.3029,324800.0
2010-02-08 11:40:00,10.97,11.03,10.97,11.01,434800.0,8.3029,8.3483,8.3029,8.3332,434800.0
2010-02-08 11:50:00,11.01,11.05,10.99,11.05,591200.0,8.3332,8.3635,8.318,8.3635,591200.0
2010-02-08 12:00:00,11.04,11.06,11.04,11.05,500000.0,8.3559,8.371,8.3559,8.3635,500000.0
2010-02-08 12:10:00,11.05,11.05,11.03,11.03,167400.0,8.3635,8.3635,8.3483,8.3483,167400.0
2010-02-08 12:20:00,11.04,11.06,11.03,11.06,130200.0,8.3559,8.371,8.3483,8.371,130200.0
2010-02-08 12:30:00,11.06,11.06,11.03,11.06,201200.0,8.371,8.371,8.3483,8.371,201200.0
2010-02-08 12:40:00,11.06,11.08,11.04,11.04,202000.0,8.371,8.3862,8.3559,8.3559,202000.0
2010-02-08 12:50:00,11.05,11.05,11.04,11.05,81800.0,8.3635,8.3635,8.3559,8.3635,81800.0
2010-02-08 13:00:00,11.05,11.05,11.01,11.03,303000.0,8.3635,8.3635,8.3332,8.3483,303000.0
2010-02-08 13:10:00,11.03,11.04,11.02,11.03,221800.0,8.3483,8.3559,8.3408,8.3483,221800.0
2010-02-08 13:20:00,11.03,11.04,11.02,11.04,104400.0,8.3483,8.3559,8.3408,8.3559,104400.0
2010-02-08 13:30:00,11.04,11.04,11.02,11.03,268200.0,8.3559,8.3559,8.3408,8.3483,268200.0
2010-02-08 13:40:00,11.03,11.04,11.01,11.02,277000.0,8.3483,8.3559,8.3332,8.3408,277000.0
2010-02-08 13:50:00,11.02,11.04,11.01,11.04,216200.0,8.3408,8.3559,8.3332,8.3559,216200.0
2010-02-08 14:00:00,11.04,11.06,11.04,11.06,282400.0,8.3559,8.371,8.3559,8.371,282400.0
2010-02-08 14:10:00,11.06,11.07,11.06,11.06,120400.0,8.371,8.3786,8.371,8.371,120400.0
2010-02-08 14:20:00,11.06,11.08,11.06,11.07,133000.0,8.371,8.3862,8.371,8.3786,133000.0
2010-02-08 14:30:00,11.08,11.08,11.03,11.03,201000.0,8.3862,8.3862,8.3483,8.3483,201000.0
2010-02-08 14:40:00,11.03,11.07,11.03,11.07,234000.0,8.3483,8.3786,8.3483,8.3786,234000.0
2010-02-08 14:50:00,11.06,11.08,11.06,11.06,330400.0,8.371,8.3862,8.371,8.371,330400.0
2010-02-08 15:00:00,11.06,11.07,11.04,11.04,374000.0,8.371,8.3786,8.3559,8.3559,374000.0
2010-02-08 15:10:00,11.04,11.05,11.02,11.02,457600.0,8.3559,8.3635,8.3408,8.3408,457600.0
2010-02-08 15:20:00,11.01,11.02,10.99,11.01,377400.0,8.3332,8.3408,8.318,8.3332,377400.0
2010-02-08 15:30:00,11.01,11.03,11.01,11.02,400600.0,8.3332,8.3483,8.3332,8.3408,400600.0
2010-02-08 15:40:00,11.02,11.03,10.99,11.0,878800.0,8.3408,8.3483,8.318,8.3256,878800.0
2010-02-08 15:50:00,10.99,11.0,10.95,10.96,1260400.0,8.318,8.3256,8.2878,8.2953,1260400.0
2010-02-09 09:30:00,11.02,11.09,10.99,11.0,573000.0,8.3408,8.3937,8.318,8.3256,573000.0
2010-02-09 09:40:00,11.0,11.03,10.98,10.99,630000.0,8.3256,8.3483,8.3105,8.318,630000.0
2010-02-09 09:50:00,10.99,11.03,10.97,10.99,650400.0,8.318,8.3483,8.3029,8.318,650400.0
2010-02-09 10:00:00,10.99,11.01,10.99,10.99,733600.0,8.318,8.3332,8.318,8.318,733600.0
2010-02-09 10:10:00,10.99,11.03,10.98,10.98,1026200.0,8.318,8.3483,8.3105,8.3105,1026200.0
2010-02-09 10:20:00,10.99,10.99,10.96,10.96,472800.0,8.318,8.318,8.2953,8.2953,472800.0
2010-02-09 10:30:00,10.96,10.96,10.92,10.94,685600.0,8.2953,8.2953,8.2651,8.2802,685600.0
2010-02-09 10:40:00,10.95,10.97,10.95,10.97,458000.0,8.2878,8.3029,8.2878,8.3029,458000.0
2010-02-09 10:50:00,10.97,10.98,10.93,10.93,309600.0,8.3029,8.3105,8.2726,8.2726,309600.0
2010-02-09 11:00:00,10.93,10.93,10.86,10.87,452200.0,8.2726,8.2726,8.2197,8.2272,452200.0
2010-02-09 11:10:00,10.87,10.88,10.83,10.86,536200.0,8.2272,8.2348,8.1969,8.2197,536200.0
2010-02-09 11:20:00,10.86,10.9,10.85,10.86,495200.0,8.2197,8.2499,8.2121,8.2197,495200.0
2010-02-09 11:30:00,10.87,10.93,10.84,10.92,943800.0,8.2272,8.2726,8.2045,8.2651,943800.0
2010-02-09 11:40:00,10.92,10.93,10.9,10.93,655000.0,8.2651,8.2726,8.2499,8.2726,655000.0
2010-02-09 11:50:00,10.93,10.98,10.92,10.92,619400.0,8.2726,8.3105,8.2651,8.2651,619400.0
2010-02-09 12:00:00,10.92,10.97,10.91,10.96,491600.0,8.2651,8.3029,8.2575,8.2953,491600.0
2010-02-09 12:10:00,10.96,11.04,10.96,11.03,465400.0,8.2953,8.3559,8.2953,8.3483,465400.0
2010-02-09 12:20:00,11.03,11.04,11.02,11.03,535600.0,8.3483,8.3559,8.3408,8.3483,535600.0
2010-02-09 12:30:00,11.03,11.05,11.01,11.04,645600.0,8.3483,8.3635,8.3332,8.3559,645600.0
2010-02-09 12:40:00,11.04,11.05,10.96,10.98,954000.0,8.3559,8.3635,8.2953,8.3105,954000.0
2010-02-09 12:50:00,10.98,11.02,10.96,11.01,366400.0,8.3105,8.3408,8.2953,8.3332,366400.0
2010-02-09 13:00:00,11.01,11.05,11.01,11.03,231800.0,8.3332,8.3635,8.3332,8.3483,231800.0
2010-02-09 13:10:00,11.03,11.04,11.0,11.0,184000.0,8.3483,8.3559,8.3256,8.3256,184000.0
2010-02-09 13:20:00,11.0,11.01,10.99,10.99,179800.0,8.3256,8.3332,8.318,8.318,179800.0
2010-02-09 13:30:00,10.99,11.02,10.98,11.01,274600.0,8.318,8.3408,8.3105,8.3332,274600.0
2010-02-09 13:40:00,11.01,11.04,11.01,11.04,193400.0,8.3332,8.3559,8.3332,8.3559,193400.0
2010-02-09 13:50:00,11.04,11.06,11.03,11.06,298600.0,8.3559,8.371,8.3483,8.371,298600.0
2010-02-09 14:00:00,11.06,11.08,11.05,11.06,456600.0,8.371,8.3862,8.3635,8.371,456600.0
2010-02-09 14:10:00,11.06,11.07,11.04,11.04,322800.0,8.371,8.3786,8.3559,8.3559,322800.0
2010-02-09 14:20:00,11.04,11.06,11.04,11.06,269800.0,8.3559,8.371,8.3559,8.371,269800.0
2010-02-09 14:30:00,11.06,11.1,11.06,11.08,430000.0,8.371,8.4013,8.371,8.3862,430000.0
2010-02-09 14:40:00,11.08,11.1,11.07,11.08,433800.0,8.3862,8.4013,8.3786,8.3862,433800.0
2010-02-09 14:50:00,11.08,11.11,11.07,11.1,423600.0,8.3862,8.4089,8.3786,8.4013,423600.0
2010-02-09 15:00:00,11.1,11.11,11.09,11.11,467000.0,8.4013,8.4089,8.3937,8.4089,467000.0
2010-02-09 15:10:00,11.1,11.13,11.09,11.11,371200.0,8.4013,8.424,8.3937,8.4089,371200.0
2010-02-09 15:20:00,11.12,11.15,11.11,11.13,571200.0,8.4164,8.4391,8.4089,8.424,571200.0
2010-02-09 15:30:00,11.13,11.15,11.13,11.14,374000.0,8.424,8.4391,8.424,8.4316,374000.0
2010-02-09 15:40:00,11.14,11.15,11.11,11.13,581600.0,8.4316,8.4391,8.4089,8.424,581600.0
2010-02-09 15:50:00,11.13,11.13,11.07,11.09,1224800.0,8.424,8.424,8.3786,8.3937,1224800.0
2010-02-10 09:30:00,11.04,11.19,11.02,11.15,659800.0,8.3559,8.4694,8.3408,8.4391,659800.0
2010-02-10 09:40:00,11.15,11.18,11.11,11.18,510800.0,8.4391,8.4619,8.4089,8.4619,510800.0
2010-02-10 09:50:00,11.19,11.23,11.18,11.19,477200.0,8.4694,8.4997,8.4619,8.4694,477200.0
2010-02-10 10:00:00,11.19,11.2,11.13,11.17,1217600.0,8.4694,8.477,8.424,8.4543,1217600.0
2010-02-10 10:10:00,11.16,11.16,11.12,11.13,606200.0,8.4467,8.4467,8.4164,8.424,606200.0
2010-02-10 10:20:00,11.13,11.15,11.11,11.15,544200.0,8.424,8.4391,8.4089,8.4391,544200.0
2010-02-10 10:30:00,11.14,11.14,11.11,11.13,602800.0,8.4316,8.4316,8.4089,8.424,602800.0
2010-02-10 10:40:00,11.13,11.15,11.12,11.13,507800.0,8.424,8.4391,8.4164,8.424,507800.0
2010-02-10 10:50:00,11.13,11.17,11.12,11.17,758600.0,8.424,8.4543,8.4164,8.4543,758600.0
2010-02-10 11:00:00,11.17,11.17,11.12,11.15,204000.0,8.4543,8.4543,8.4164,8.4391,204000.0
2010-02-10 11:10:00,11.15,11.16,11.13,11.13,369400.0,8.4391,8.4467,8.424,8.424,369400.0
2010-02-10 11:20:00,11.13,11.2,11.13,11.2,506200.0,8.424,8.477,8.424,8.477,506200.0
2010-02-10 11:30:00,11.2,11.21,11.19,11.19,171400.0,8.477,8.4846,8.4694,8.4694,171400.0
2010-02-10 11:40:00,11.19,11.2,11.17,11.17,260400.0,8.4694,8.477,8.4543,8.4543,260400.0
2010-02-10 11:50:00,11.17,11.18,11.15,11.16,203800.0,8.4543,8.4619,8.4391,8.4467,203800.0
2010-02-10 12:00:00,11.17,11.2,11.15,11.2,267400.0,8.4543,8.477,8.4391,8.477,267400.0
2010-02-10 12:10:00,11.2,11.21,11.17,11.18,290200.0,8.477,8.4846,8.4543,8.4619,290200.0
2010-02-10 12:20:00,11.18,11.22,11.17,11.21,261200.0,8.4619,8.4921,8.4543,8.4846,261200.0
2010-02-10 12:30:00,11.22,11.24,11.21,11.22,340400.0,8.4921,8.5073,8.4846,8.4921,340400.0
2010-02-10 12:40:00,11.22,11.24,11.22,11.23,244000.0,8.4921,8.5073,8.4921,8.4997,244000.0
2010-02-10 12:50:00,11.22,11.22,11.21,11.22,174600.0,8.4921,8.4921,8.4846,8.4921,174600.0
2010-02-10 13:00:00,11.22,11.22,11.2,11.22,246000.0,8.4921,8.4921,8.477,8.4921,246000.0
2010-02-10 13:10:00,11.21,11.24,11.21,11.23,152400.0,8.4846,8.5073,8.4846,8.4997,152400.0
2010-02-10 13:20:00,11.24,11.26,11.22,11.25,263400.0,8.5073,8.5224,8.4921,8.5148,263400.0
2010-02-10 13:30:00,11.25,11.27,11.24,11.25,337600.0,8.5148,8.53,8.5073,8.5148,337600.0
2010-02-10 13:40:00,11.24,11.26,11.22,11.22,352400.0,8.5073,8.5224,8.4921,8.4921,352400.0
2010-02-10 13:50:00,11.23,11.24,11.22,11.23,228200.0,8.4997,8.5073,8.4921,8.4997,228200.0
2010-02-10 14:00:00,11.23,11.25,11.22,11.24,204200.0,8.4997,8.5148,8.4921,8.5073,204200.0
2010-02-10 14:10:00,11.24,11.24,11.22,11.24,235600.0,8.5073,8.5073,8.4921,8.5073,235600.0
2010-02-10 14:20:00,11.24,11.24,11.21,11.24,251600.0,8.5073,8.5073,8.4846,8.5073,251600.0
2010-02-10 14:30:00,11.24,11.24,11.21,11.22,286000.0,8.5073,8.5073,8.4846,8.4921,286000.0
2010-02-10 14:40:00,11.22,11.24,11.22,11.22,198800.0,8.4921,8.5073,8.4921,8.4921,198800.0
2010-02-10 14:50:00,11.22,11.23,11.21,11.22,390200.0,8.4921,8.4997,8.4846,8.4921,390200.0
2010-02-10 15:00:00,11.22,11.24,11.22,11.24,341600.0,8.4921,8.5073,8.4921,8.5073,341600.0
2010-02-10 15:10:00,11.24,11.24,11.22,11.24,338200.0,8.5073,8.5073,8.4921,8.5073,338200.0
2010-02-10 15:20:00,11.24,11.24,11.22,11.22,359400.0,8.5073,8.5073,8.4921,8.4921,359400.0
2010-02-10 15:30:00,11.22,11.23,11.21,11.22,1043000.0,8.4921,8.4997,8.4846,8.4921,1043000.0
2010-02-10 15:40:00,11.22,11.22,11.2,11.2,979800.0,8.4921,8.4921,8.477,8.477,979800.0
2010-02-10 15:50:00,11.2,11.2,11.18,11.19,1571800.0,8.477,8.477,8.4619,8.4694,1571800.0
2010-02-11 09:30:00,11.14,11.19,11.07,11.07,808400.0,8.4316,8.4694,8.3786,8.3786,808400.0
2010-02-11 09:40:00,11.07,11.07,10.97,10.99,720800.0,8.3786,8.3786,8.3029,8.318,720800.0
2010-02-11 09:50:00,10.99,11.03,10.97,11.01,2175000.0,8.318,8.3483,8.3029,8.3332,2175000.0
2010-02-11 10:00:00,11.01,11.07,11.0,11.06,508000.0,8.3332,8.3786,8.3256,8.371,508000.0
2010-02-11 10:10:00,11.06,11.11,11.06,11.1,688400.0,8.371,8.4089,8.371,8.4013,688400.0
2010-02-11 10:20:00,11.1,11.13,11.08,11.1,502600.0,8.4013,8.424,8.3862,8.4013,502600.0
2010-02-11 10:30:00,11.09,11.1,11.06,11.09,482000.0,8.3937,8.4013,8.371,8.3937,482000.0
2010-02-11 10:40:00,11.09,11.12,11.09,11.1,292200.0,8.3937,8.4164,8.3937,8.4013,292200.0
2010-02-11 10:50:00,11.1,11.11,11.06,11.07,342000.0,8.4013,8.4089,8.371,8.3786,342000.0
2010-02-11 11:00:00,11.07,11.12,11.07,11.12,490400.0,8.3786,8.4164,8.3786,8.4164,490400.0
2010-02-11 11:10:00,11.12,11.15,11.12,11.13,358400.0,8.4164,8.4391,8.4164,8.424,358400.0
2010-02-11 11:20:00,11.13,11.22,11.13,11.2,616000.0,8.424,8.4921,8.424,8.477,616000.0
2010-02-11 11:30:00,11.21,11.22,11.19,11.21,270400.0,8.4846,8.4921,8.4694,8.4846,270400.0
2010-02-11 11:40:00,11.21,11.29,11.2,11.28,567800.0,8.4846,8.5451,8.477,8.5375,567800.0
2010-02-11 11:50:00,11.28,11.29,11.27,11.28,332600.0,8.5375,8.5451,8.53,8.5375,332600.0
2010-02-11 12:00:00,11.28,11.31,11.27,11.31,503000.0,8.5375,8.5602,8.53,8.5602,503000.0
2010-02-11 12:10:00,11.31,11.34,11.31,11.33,341600.0,8.5602,8.583,8.5602,8.5754,341600.0
2010-02-11 12:20:00,11.33,11.33,11.3,11.31,256200.0,8.5754,8.5754,8.5527,8.5602,256200.0
2010-02-11 12:30:00,11.31,11.31,11.29,11.31,214400.0,8.5602,8.5602,8.5451,8.5602,214400.0
2010-02-11 12:40:00,11.31,11.33,11.3,11.31,204400.0,8.5602,8.5754,8.5527,8.5602,204400.0
2010-02-11 12:50:00,11.31,11.32,11.3,11.31,212000.0,8.5602,8.5678,8.5527,8.5602,212000.0
2010-02-11 13:00:00,11.31,11.31,11.28,11.28,154800.0,8.5602,8.5602,8.5375,8.5375,154800.0
2010-02-11 13:10:00,11.29,11.3,11.28,11.29,170800.0,8.5451,8.5527,8.5375,8.5451,170800.0
2010-02-11 13:20:00,11.29,11.32,11.28,11.31,171800.0,8.5451,8.5678,8.5375,8.5602,171800.0
2010-02-11 13:30:00,11.31,11.32,11.29,11.3,194400.0,8.5602,8.5678,8.5451,8.5527,194400.0
2010-02-11 13:40:00,11.29,11.3,11.28,11.28,116000.0,8.5451,8.5527,8.5375,8.5375,116000.0
2010-02-11 13:50:00,11.29,11.29,11.28,11.29,197000.0,8.5451,8.5451,8.5375,8.5451,197000.0
2010-02-11 14:00:00,11.29,11.33,11.29,11.33,388800.0,8.5451,8.5754,8.5451,8.5754,388800.0
2010-02-11 14:10:00,11.32,11.33,11.3,11.31,301400.0,8.5678,8.5754,8.5527,8.5602,301400.0
2010-02-11 14:20:00,11.31,11.33,11.31,11.32,263800.0,8.5602,8.5754,8.5602,8.5678,263800.0
2010-02-11 14:30:00,11.31,11.33,11.31,11.33,170800.0,8.5602,8.5754,8.5602,8.5754,170800.0
2010-02-11 14:40:00,11.33,11.33,11.31,11.31,148600.0,8.5754,8.5754,8.5602,8.5602,148600.0
2010-02-11 14:50:00,11.31,11.33,11.3,11.3,231800.0,8.5602,8.5754,8.5527,8.5527,231800.0
2010-02-11 15:00:00,11.3,11.33,11.3,11.33,278200.0,8.5527,8.5754,8.5527,8.5754,278200.0
2010-02-11 15:10:00,11.33,11.33,11.31,11.31,287400.0,8.5754,8.5754,8.5602,8.5602,287400.0
2010-02-11 15:20:00,11.31,11.31,11.3,11.3,351600.0,8.5602,8.5602,8.5527,8.5527,351600.0
2010-02-11 15:30:00,11.31,11.31,11.28,11.29,375200.0,8.5602,8.5602,8.5375,8.5451,375200.0
2010-02-11 15:40:00,11.29,11.3,11.27,11.27,682000.0,8.5451,8.5527,8.53,8.53,682000.0
2010-02-11 15:50:00,11.27,11.29,11.27,11.28,1810400.0,8.53,8.5451,8.53,8.5375,1810400.0
2010-02-12 09:30:00,11.04,11.19,11.03,11.15,608800.0,8.3559,8.4694,8.3483,8.4391,608800.0
2010-02-12 09:40:00,11.15,11.18,11.12,11.17,510400.0,8.4391,8.4619,8.4164,8.4543,510400.0
2010-02-12 09:50:00,11.16,11.22,11.13,11.19,683400.0,8.4467,8.4921,8.424,8.4694,683400.0
2010-02-12 10:00:00,11.19,11.24,11.14,11.24,813200.0,8.4694,8.5073,8.4316,8.5073,813200.0
2010-02-12 10:10:00,11.24,11.25,11.21,11.24,583600.0,8.5073,8.5148,8.4846,8.5073,583600.0
2010-02-12 10:20:00,11.24,11.27,11.22,11.25,605000.0,8.5073,8.53,8.4921,8.5148,605000.0
2010-02-12 10:30:00,11.25,11.26,11.22,11.25,630400.0,8.5148,8.5224,8.4921,8.5148,630400.0
2010-02-12 10:40:00,11.24,11.26,11.23,11.24,324600.0,8.5073,8.5224,8.4997,8.5073,324600.0
2010-02-12 10:50:00,11.24,11.27,11.24,11.26,351400.0,8.5073,8.53,8.5073,8.5224,351400.0
2010-02-12 11:00:00,11.25,11.27,11.24,11.26,345200.0,8.5148,8.53,8.5073,8.5224,345200.0
2010-02-12 11:10:00,11.26,11.28,11.25,11.28,322400.0,8.5224,8.5375,8.5148,8.5375,322400.0
2010-02-12 11:20:00,11.28,11.31,11.28,11.29,327800.0,8.5375,8.5602,8.5375,8.5451,327800.0
2010-02-12 11:30:00,11.29,11.3,11.28,11.29,259000.0,8.5451,8.5527,8.5375,8.5451,259000.0
2010-02-12 11:40:00,11.29,11.29,11.27,11.28,156200.0,8.5451,8.5451,8.53,8.5375,156200.0
2010-02-12 11:50:00,11.28,11.3,11.26,11.3,213200.0,8.5375,8.5527,8.5224,8.5527,213200.0
2010-02-12 12:00:00,11.29,11.31,11.29,11.29,146200.0,8.5451,8.5602,8.5451,8.5451,146200.0
2010-02-12 12:10:00,11.29,11.32,11.29,11.31,236000.0,8.5451,8.5678,8.5451,8.5602,236000.0
2010-02-12 12:20:00,11.31,11.32,11.3,11.3,192400.0,8.5602,8.5678,8.5527,8.5527,192400.0
2010-02-12 12:30:00,11.3,11.32,11.3,11.32,193600.0,8.5527,8.5678,8.5527,8.5678,193600.0
2010-02-12 12:40:00,11.32,11.34,11.31,11.34,208800.0,8.5678,8.583,8.5602,8.583,208800.0
2010-02-12 12:50:00,11.34,11.34,11.3,11.31,190000.0,8.583,8.583,8.5527,8.5602,190000.0
2010-02-12 13:00:00,11.31,11.33,11.3,11.33,278200.0,8.5602,8.5754,8.5527,8.5754,278200.0
2010-02-12 13:10:00,11.33,11.33,11.29,11.3,211600.0,8.5754,8.5754,8.5451,8.5527,211600.0
2010-02-12 13:20:00,11.29,11.3,11.27,11.28,232200.0,8.5451,8.5527,8.53,8.5375,232200.0
2010-02-12 13:30:00,11.28,11.29,11.27,11.27,271200.0,8.5375,8.5451,8.53,8.53,271200.0
2010-02-12 13:40:00,11.27,11.3,11.27,11.29,340200.0,8.53,8.5527,8.53,8.5451,340200.0
2010-02-12 13:50:00,11.29,11.29,11.28,11.29,118800.0,8.5451,8.5451,8.5375,8.5451,118800.0
2010-02-12 14:00:00,11.28,11.3,11.28,11.29,153400.0,8.5375,8.5527,8.5375,8.5451,153400.0
2010-02-12 14:10:00,11.29,11.31,11.29,11.31,236600.0,8.5451,8.5602,8.5451,8.5602,236600.0
2010-02-12 14:20:00,11.31,11.33,11.31,11.32,221000.0,8.5602,8.5754,8.5602,8.5678,221000.0
2010-02-12 14:30:00,11.32,11.34,11.31,11.33,243000.0,8.5678,8.583,8.5602,8.5754,243000.0
2010-02-12 14:40:00,11.33,11.33,11.3,11.31,155600.0,8.5754,8.5754,8.5527,8.5602,155600.0
2010-02-12 14:50:00,11.31,11.31,11.29,11.29,175400.0,8.5602,8.5602,8.5451,8.5451,175400.0
2010-02-12 15:00:00,11.29,11.31,11.27,11.31,257400.0,8.5451,8.5602,8.53,8.5602,257400.0
2010-02-12 15:10:00,11.3,11.31,11.28,11.29,329800.0,8.5527,8.5602,8.5375,8.5451,329800.0
2010-02-12 15:20:00,11.3,11.3,11.27,11.28,266000.0,8.5527,8.5527,8.53,8.5375,266000.0
2010-02-12 15:30:00,11.27,11.29,11.27,11.27,282800.0,8.53,8.5451,8.53,8.53,282800.0
2010-02-12 15:40:00,11.27,11.3,11.27,11.28,306600.0,8.53,8.5527,8.53,8.5375,306600.0
2010-02-12 15:50:00,11.29,11.31,11.28,11.3,1351800.0,8.5451,8.5602,8.5375,8.5527,1351800.0
2010-02-16 09:30:00,11.35,11.38,11.27,11.31,738000.0,8.5905,8.6132,8.53,8.5602,738000.0
2010-02-16 09:40:00,11.31,11.31,11.24,11.25,618200.0,8.5602,8.5602,8.5073,8.5148,618200.0
2010-02-16 09:50:00,11.26,11.29,11.24,11.28,323800.0,8.5224,8.5451,8.5073,8.5375,323800.0
2010-02-16 10:00:00,11.29,11.33,11.26,11.26,322600.0,8.5451,8.5754,8.5224,8.5224,322600.0
2010-02-16 10:10:00,11.26,11.33,11.26,11.32,202800.0,8.5224,8.5754,8.5224,8.5678,202800.0
2010-02-16 10:20:00,11.32,11.34,11.31,11.32,224600.0,8.5678,8.583,8.5602,8.5678,224600.0
2010-02-16 10:30:00,11.31,11.37,11.31,11.37,317600.0,8.5602,8.6057,8.5602,8.6057,317600.0
2010-02-16 10:40:00,11.37,11.41,11.36,11.4,435600.0,8.6057,8.6359,8.5981,8.6284,435600.0
2010-02-16 10:50:00,11.4,11.41,11.37,11.38,480600.0,8.6284,8.6359,8.6057,8.6132,480600.0
2010-02-16 11:00:00,11.38,11.42,11.37,11.41,191200.0,8.6132,8.6435,8.6057,8.6359,191200.0
2010-02-16 11:10:00,11.41,11.42,11.39,11.42,182600.0,8.6359,8.6435,8.6208,8.6435,182600.0
2010-02-16 11:20:00,11.41,11.43,11.4,11.43,212200.0,8.6359,8.6511,8.6284,8.6511,212200.0
2010-02-16 11:30:00,11.43,11.43,11.4,11.4,265000.0,8.6511,8.6511,8.6284,8.6284,265000.0
2010-02-16 11:40:00,11.41,11.43,11.4,11.43,380200.0,8.6359,8.6511,8.6284,8.6511,380200.0
2010-02-16 11:50:00,11.43,11.43,11.4,11.4,238600.0,8.6511,8.6511,8.6284,8.6284,238600.0
2010-02-16 12:00:00,11.41,11.41,11.38,11.38,190800.0,8.6359,8.6359,8.6132,8.6132,190800.0
2010-02-16 12:10:00,11.38,11.38,11.36,11.37,225800.0,8.6132,8.6132,8.5981,8.6057,225800.0
2010-02-16 12:20:00,11.38,11.38,11.36,11.36,305600.0,8.6132,8.6132,8.5981,8.5981,305600.0
2010-02-16 12:30:00,11.36,11.36,11.35,11.35,236800.0,8.5981,8.5981,8.5905,8.5905,236800.0
2010-02-16 12:40:00,11.35,11.37,11.34,11.35,523400.0,8.5905,8.6057,8.583,8.5905,523400.0
2010-02-16 12:50:00,11.35,11.36,11.33,11.36,227200.0,8.5905,8.5981,8.5754,8.5981,227200.0
2010-02-16 13:00:00,11.36,11.37,11.35,11.37,225600.0,8.5981,8.6057,8.5905,8.6057,225600.0
2010-02-16 13:10:00,11.37,11.38,11.36,11.37,278800.0,8.6057,8.6132,8.5981,8.6057,278800.0
2010-02-16 13:20:00,11.37,11.37,11.35,11.35,190800.0,8.6057,8.6057,8.5905,8.5905,190800.0
2010-02-16 13:30:00,11.36,11.37,11.34,11.36,311200.0,8.5981,8.6057,8.583,8.5981,311200.0
2010-02-16 13:40:00,11.36,11.36,11.34,11.35,142000.0,8.5981,8.5981,8.583,8.5905,142000.0
2010-02-16 13:50:00,11.35,11.37,11.35,11.36,123000.0,8.5905,8.6057,8.5905,8.5981,123000.0
2010-02-16 14:00:00,11.37,11.37,11.34,11.34,145400.0,8.6057,8.6057,8.583,8.583,145400.0
2010-02-16 14:10:00,11.34,11.36,11.34,11.35,106400.0,8.583,8.5981,8.583,8.5905,106400.0
2010-02-16 14:20:00,11.35,11.37,11.35,11.36,190200.0,8.5905,8.6057,8.5905,8.5981,190200.0
2010-02-16 14:30:00,11.36,11.37,11.33,11.34,345800.0,8.5981,8.6057,8.5754,8.583,345800.0
2010-02-16 14:40:00,11.34,11.44,11.34,11.41,2313600.0,8.583,8.6586,8.583,8.6359,2313600.0
2010-02-16 14:50:00,11.41,11.42,11.38,11.39,560800.0,8.6359,8.6435,8.6132,8.6208,560800.0
2010-02-16 15:00:00,11.39,11.4,11.36,11.39,373600.0,8.6208,8.6284,8.5981,8.6208,373600.0
2010-02-16 15:10:00,11.39,11.4,11.38,11.39,198000.0,8.6208,8.6284,8.6132,8.6208,198000.0
2010-02-16 15:20:00,11.39,11.42,11.39,11.41,302000.0,8.6208,8.6435,8.6208,8.6359,302000.0
2010-02-16 15:30:00,11.4,11.43,11.4,11.41,460400.0,8.6284,8.6511,8.6284,8.6359,460400.0
2010-02-16 15:40:00,11.41,11.43,11.4,11.43,621000.0,8.6359,8.6511,8.6284,8.6511,621000.0
2010-02-16 15:50:00,11.42,11.44,11.42,11.44,1810800.0,8.6435,8.6586,8.6435,8.6586,1810800.0
2010-02-17 09:30:00,11.54,11.59,11.49,11.56,836200.0,8.7343,8.7722,8.6965,8.7495,836200.0
2010-02-17 09:40:00,11.55,11.6,11.52,11.6,627200.0,8.7419,8.7797,8.7192,8.7797,627200.0
2010-02-17 09:50:00,11.6,11.6,11.55,11.6,393400.0,8.7797,8.7797,8.7419,8.7797,393400.0
2010-02-17 10:00:00,11.6,11.63,11.59,11.63,1151000.0,8.7797,8.8024,8.7722,8.8024,1151000.0
2010-02-17 10:10:00,11.63,11.65,11.61,11.65,357800.0,8.8024,8.8176,8.7873,8.8176,357800.0
2010-02-17 10:20:00,11.65,11.65,11.6,11.61,355000.0,8.8176,8.8176,8.7797,8.7873,355000.0
2010-02-17 10:30:00,11.61,11.65,11.61,11.63,276000.0,8.7873,8.8176,8.7873,8.8024,276000.0
2010-02-17 10:40:00,11.63,11.63,11.61,11.62,236600.0,8.8024,8.8024,8.7873,8.7949,236600.0
2010-02-17 10:50:00,11.62,11.63,11.61,11.61,243400.0,8.7949,8.8024,8.7873,8.7873,243400.0
2010-02-17 11:00:00,11.61,11.61,11.56,11.56,281800.0,8.7873,8.7873,8.7495,8.7495,281800.0
2010-02-17 11:10:00,11.56,11.61,11.56,11.61,194400.0,8.7495,8.7873,8.7495,8.7873,194400.0
2010-02-17 11:20:00,11.6,11.61,11.55,11.56,404400.0,8.7797,8.7873,8.7419,8.7495,404400.0
2010-02-17 11:30:00,11.55,11.55,11.52,11.52,318800.0,8.7419,8.7419,8.7192,8.7192,318800.0
2010-02-17 11:40:00,11.52,11.52,11.49,11.49,442400.0,8.7192,8.7192,8.6965,8.6965,442400.0
2010-02-17 11:50:00,11.49,11.52,11.49,11.51,156800.0,8.6965,8.7192,8.6965,8.7116,156800.0
2010-02-17 12:00:00,11.51,11.53,11.51,11.52,168000.0,8.7116,8.7268,8.7116,8.7192,168000.0
2010-02-17 12:10:00,11.52,11.53,11.5,11.53,166600.0,8.7192,8.7268,8.7041,8.7268,166600.0
2010-02-17 12:20:00,11.53,11.53,11.51,11.53,96000.0,8.7268,8.7268,8.7116,8.7268,96000.0
2010-02-17 12:30:00,11.53,11.54,11.52,11.53,102600.0,8.7268,8.7343,8.7192,8.7268,102600.0
2010-02-17 12:40:00,11.52,11.53,11.52,11.53,67200.0,8.7192,8.7268,8.7192,8.7268,67200.0
2010-02-17 12:50:00,11.54,11.55,11.53,11.54,96600.0,8.7343,8.7419,8.7268,8.7343,96600.0
2010-02-17 13:00:00,11.53,11.53,11.51,11.51,107400.0,8.7268,8.7268,8.7116,8.7116,107400.0
2010-02-17 13:10:00,11.51,11.53,11.5,11.53,82600.0,8.7116,8.7268,8.7041,8.7268,82600.0
2010-02-17 13:20:00,11.53,11.53,11.51,11.52,81200.0,8.7268,8.7268,8.7116,8.7192,81200.0
2010-02-17 13:30:00,11.52,11.54,11.51,11.54,184600.0,8.7192,8.7343,8.7116,8.7343,184600.0
2010-02-17 13:40:00,11.54,11.54,11.53,11.53,128400.0,8.7343,8.7343,8.7268,8.7268,128400.0
2010-02-17 13:50:00,11.53,11.53,11.51,11.52,187800.0,8.7268,8.7268,8.7116,8.7192,187800.0
2010-02-17 14:00:00,11.52,11.53,11.5,11.53,380800.0,8.7192,8.7268,8.7041,8.7268,380800.0
2010-02-17 14:10:00,11.53,11.53,11.51,11.52,209000.0,8.7268,8.7268,8.7116,8.7192,209000.0
2010-02-17 14:20:00,11.51,11.52,11.5,11.52,123000.0,8.7116,8.7192,8.7041,8.7192,123000.0
2010-02-17 14:30:00,11.52,11.53,11.51,11.53,91000.0,8.7192,8.7268,8.7116,8.7268,91000.0
2010-02-17 14:40:00,11.53,11.53,11.52,11.53,80200.0,8.7268,8.7268,8.7192,8.7268,80200.0
2010-02-17 14:50:00,11.53,11.53,11.53,11.53,87000.0,8.7268,8.7268,8.7268,8.7268,87000.0
2010-02-17 15:00:00,11.53,11.53,11.53,11.53,118800.0,8.7268,8.7268,8.7268,8.7268,118800.0
2010-02-17 15:10:00,11.53,11.58,11.53,11.58,440200.0,8.7268,8.7646,8.7268,8.7646,440200.0
2010-02-17 15:20:00,11.57,11.59,11.56,11.59,533400.0,8.757,8.7722,8.7495,8.7722,533400.0
2010-02-17 15:30:00,11.59,11.6,11.58,11.59,495800.0,8.7722,8.7797,8.7646,8.7722,495800.0
2010-02-17 15:40:00,11.59,11.59,11.57,11.58,453200.0,8.7722,8.7722,8.757,8.7646,453200.0
2010-02-17 15:50:00,11.57,11.59,11.56,11.58,1276200.0,8.757,8.7722,8.7495,8.7646,1276200.0
2010-02-18 09:30:00,11.61,11.63,11.52,11.57,539600.0,8.7873,8.8024,8.7192,8.757,539600.0
2010-02-18 09:40:00,11.56,11.59,11.52,11.55,357200.0,8.7495,8.7722,8.7192,8.7419,357200.0
2010-02-18 09:50:00,11.55,11.56,11.53,11.53,188400.0,8.7419,8.7495,8.7268,8.7268,188400.0
2010-02-18 10:00:00,11.53,11.55,11.51,11.52,227800.0,8.7268,8.7419,8.7116,8.7192,227800.0
2010-02-18 10:10:00,11.52,11.58,11.51,11.56,236200.0,8.7192,8.7646,8.7116,8.7495,236200.0
2010-02-18 10:20:00,11.56,11.56,11.53,11.54,102600.0,8.7495,8.7495,8.7268,8.7343,102600.0
2010-02-18 10:30:00,11.55,11.57,11.54,11.57,149800.0,8.7419,8.757,8.7343,8.757,149800.0
2010-02-18 10:40:00,11.57,11.6,11.56,11.6,113800.0,8.757,8.7797,8.7495,8.7797,113800.0
2010-02-18 10:50:00,11.59,11.6,11.57,11.59,118000.0,8.7722,8.7797,8.757,8.7722,118000.0
2010-02-18 11:00:00,11.59,11.59,11.56,11.56,189000.0,8.7722,8.7722,8.7495,8.7495,189000.0
2010-02-18 11:10:00,11.56,11.56,11.55,11.55,84600.0,8.7495,8.7495,8.7419,8.7419,84600.0
2010-02-18 11:20:00,11.55,11.56,11.55,11.56,150400.0,8.7419,8.7495,8.7419,8.7495,150400.0
2010-02-18 11:30:00,11.56,11.58,11.56,11.58,204400.0,8.7495,8.7646,8.7495,8.7646,204400.0
2010-02-18 11:40:00,11.58,11.6,11.58,11.6,69800.0,8.7646,8.7797,8.7646,8.7797,69800.0
2010-02-18 11:50:00,11.59,11.6,11.59,11.6,152800.0,8.7722,8.7797,8.7722,8.7797,152800.0
2010-02-18 12:00:00,11.6,11.6,11.59,11.59,58000.0,8.7797,8.7797,8.7722,8.7722,58000.0
2010-02-18 12:10:00,11.59,11.59,11.57,11.58,108200.0,8.7722,8.7722,8.757,8.7646,108200.0
2010-02-18 12:20:00,11.58,11.59,11.57,11.58,228800.0,8.7646,8.7722,8.757,8.7646,228800.0
2010-02-18 12:30:00,11.58,11.59,11.56,11.57,222400.0,8.7646,8.7722,8.7495,8.757,222400.0
2010-02-18 12:40:00,11.56,11.57,11.56,11.57,146600.0,8.7495,8.757,8.7495,8.757,146600.0
2010-02-18 12:50:00,11.57,11.57,11.56,11.56,83400.0,8.757,8.757,8.7495,8.7495,83400.0
2010-02-18 13:00:00,11.56,11.57,11.56,11.57,56000.0,8.7495,8.757,8.7495,8.757,56000.0
2010-02-18 13:10:00,11.57,11.57,11.56,11.57,48600.0,8.757,8.757,8.7495,8.757,48600.0
2010-02-18 13:20:00,11.56,11.58,11.56,11.57,58400.0,8.7495,8.7646,8.7495,8.757,58400.0
2010-02-18 13:30:00,11.57,11.58,11.57,11.57,62200.0,8.757,8.7646,8.757,8.757,62200.0
2010-02-18 13:40:00,11.57,11.58,11.57,11.58,72000.0,8.757,8.7646,8.757,8.7646,72000.0
2010-02-18 13:50:00,11.57,11.58,11.56,11.56,112600.0,8.757,8.7646,8.7495,8.7495,112600.0
2010-02-18 14:00:00,11.56,11.58,11.56,11.57,172800.0,8.7495,8.7646,8.7495,8.757,172800.0
2010-02-18 14:10:00,11.57,11.6,11.56,11.6,148200.0,8.757,8.7797,8.7495,8.7797,148200.0
2010-02-18 14:20:00,11.6,11.62,11.59,11.6,292000.0,8.7797,8.7949,8.7722,8.7797,292000.0
2010-02-18 14:30:00,11.6,11.64,11.6,11.63,328800.0,8.7797,8.81,8.7797,8.8024,328800.0
2010-02-18 14:40:00,11.64,11.64,11.63,11.63,147800.0,8.81,8.81,8.8024,8.8024,147800.0
2010-02-18 14:50:00,11.63,11.65,11.63,11.63,300200.0,8.8024,8.8176,8.8024,8.8024,300200.0
2010-02-18 15:00:00,11.63,11.64,11.62,11.62,480000.0,8.8024,8.81,8.7949,8.7949,480000.0
2010-02-18 15:10:00,11.62,11.65,11.62,11.64,333600.0,8.7949,8.8176,8.7949,8.81,333600.0
2010-02-18 15:20:00,11.64,11.66,11.63,11.65,724400.0,8.81,8.8251,8.8024,8.8176,724400.0
2010-02-18 15:30:00,11.65,11.65,11.64,11.64,283600.0,8.8176,8.8176,8.81,8.81,283600.0
2010-02-18 15:40:00,11.65,11.65,11.63,11.63,577600.0,8.8176,8.8176,8.8024,8.8024,577600.0
2010-02-18 15:50:00,11.63,11.64,11.62,11.63,860400.0,8.8024,8.81,8.7949,8.8024,860400.0
2010-02-19 09:30:00,11.59,11.7,11.59,11.69,1710800.0,8.7722,8.8554,8.7722,8.8479,1710800.0
2010-02-19 09:40:00,11.7,11.73,11.67,11.69,281800.0,8.8554,8.8781,8.8327,8.8479,281800.0
2010-02-19 09:50:00,11.69,11.7,11.63,11.63,85600.0,8.8479,8.8554,8.8024,8.8024,85600.0
2010-02-19 10:00:00,11.63,11.66,11.63,11.63,152400.0,8.8024,8.8251,8.8024,8.8024,152400.0
2010-02-19 10:10:00,11.63,11.63,11.62,11.63,102200.0,8.8024,8.8024,8.7949,8.8024,102200.0
2010-02-19 10:20:00,11.63,11.69,11.63,11.67,197000.0,8.8024,8.8479,8.8024,8.8327,197000.0
2010-02-19 10:30:00,11.67,11.67,11.63,11.63,259800.0,8.8327,8.8327,8.8024,8.8024,259800.0
2010-02-19 10:40:00,11.64,11.65,11.63,11.64,232400.0,8.81,8.8176,8.8024,8.81,232400.0
2010-02-19 10:50:00,11.64,11.64,11.61,11.62,187000.0,8.81,8.81,8.7873,8.7949,187000.0
2010-02-19 11:00:00,11.62,11.63,11.61,11.62,145400.0,8.7949,8.8024,8.7873,8.7949,145400.0
2010-02-19 11:10:00,11.62,11.67,11.61,11.63,122800.0,8.7949,8.8327,8.7873,8.8024,122800.0
2010-02-19 11:20:00,11.64,11.67,11.64,11.66,134200.0,8.81,8.8327,8.81,8.8251,134200.0
2010-02-19 11:30:00,11.66,11.67,11.65,11.66,74600.0,8.8251,8.8327,8.8176,8.8251,74600.0
2010-02-19 11:40:00,11.66,11.67,11.66,11.66,120400.0,8.8251,8.8327,8.8251,8.8251,120400.0
2010-02-19 11:50:00,11.66,11.71,11.65,11.7,236600.0,8.8251,8.863,8.8176,8.8554,236600.0
2010-02-19 12:00:00,11.7,11.71,11.69,11.71,85000.0,8.8554,8.863,8.8479,8.863,85000.0
2010-02-19 12:10:00,11.7,11.71,11.68,11.69,159400.0,8.8554,8.863,8.8403,8.8479,159400.0
2010-02-19 12:20:00,11.69,11.71,11.68,11.7,252000.0,8.8479,8.863,8.8403,8.8554,252000.0
2010-02-19 12:30:00,11.7,11.7,11.67,11.68,102000.0,8.8554,8.8554,8.8327,8.8403,102000.0
2010-02-19 12:40:00,11.68,11.7,11.68,11.69,85400.0,8.8403,8.8554,8.8403,8.8479,85400.0
2010-02-19 12:50:00,11.69,11.7,11.68,11.7,95600.0,8.8479,8.8554,8.8403,8.8554,95600.0
2010-02-19 13:00:00,11.7,11.7,11.68,11.68,125200.0,8.8554,8.8554,8.8403,8.8403,125200.0
2010-02-19 13:10:00,11.68,11.69,11.67,11.68,80600.0,8.8403,8.8479,8.8327,8.8403,80600.0
2010-02-19 13:20:00,11.68,11.68,11.67,11.67,95600.0,8.8403,8.8403,8.8327,8.8327,95600.0
2010-02-19 13:30:00,11.67,11.68,11.67,11.67,140400.0,8.8327,8.8403,8.8327,8.8327,140400.0
2010-02-19 13:40:00,11.67,11.68,11.66,11.67,95400.0,8.8327,8.8403,8.8251,8.8327,95400.0
2010-02-19 13:50:00,11.66,11.67,11.65,11.67,95400.0,8.8251,8.8327,8.8176,8.8327,95400.0
2010-02-19 14:00:00,11.67,11.67,11.65,11.66,81600.0,8.8327,8.8327,8.8176,8.8251,81600.0
2010-02-19 14:10:00,11.65,11.67,11.65,11.65,86400.0,8.8176,8.8327,8.8176,8.8176,86400.0
2010-02-19 14:20:00,11.65,11.66,11.65,11.65,64400.0,8.8176,8.8251,8.8176,8.8176,64400.0
2010-02-19 14:30:00,11.65,11.66,11.65,11.65,73600.0,8.8176,8.8251,8.8176,8.8176,73600.0
2010-02-19 14:40:00,11.66,11.66,11.65,11.65,54600.0,8.8251,8.8251,8.8176,8.8176,54600.0
2010-02-19 14:50:00,11.66,11.67,11.65,11.65,175200.0,8.8251,8.8327,8.8176,8.8176,175200.0
2010-02-19 15:00:00,11.65,11.67,11.65,11.65,48400.0,8.8176,8.8327,8.8176,8.8176,48400.0
2010-02-19 15:10:00,11.65,11.65,11.63,11.64,217200.0,8.8176,8.8176,8.8024,8.81,217200.0
2010-02-19 15:20:00,11.64,11.65,11.63,11.63,124400.0,8.81,8.8176,8.8024,8.8024,124400.0
2010-02-19 15:30:00,11.63,11.67,11.63,11.66,175200.0,8.8024,8.8327,8.8024,8.8251,175200.0
2010-02-19 15:40:00,11.66,11.69,11.66,11.68,384800.0,8.8251,8.8479,8.8251,8.8403,384800.0
2010-02-19 15:50:00,11.69,11.7,11.67,11.68,1236400.0,8.8479,8.8554,8.8327,8.8403,1236400.0
2010-02-22 09:30:00,11.67,11.68,11.55,11.55,811600.0,8.8327,8.8403,8.7419,8.7419,811600.0
2010-02-22 09:40:00,11.55,11.55,11.49,11.53,800600.0,8.7419,8.7419,8.6965,8.7268,800600.0
2010-02-22 09:50:00,11.53,11.53,11.48,11.5,484800.0,8.7268,8.7268,8.6889,8.7041,484800.0
2010-02-22 10:00:00,11.5,11.51,11.45,11.49,615000.0,8.7041,8.7116,8.6662,8.6965,615000.0
2010-02-22 10:10:00,11.49,11.5,11.48,11.49,491200.0,8.6965,8.7041,8.6889,8.6965,491200.0
2010-02-22 10:20:00,11.5,11.53,11.49,11.49,381000.0,8.7041,8.7268,8.6965,8.6965,381000.0
2010-02-22 10:30:00,11.49,11.51,11.47,11.48,392400.0,8.6965,8.7116,8.6813,8.6889,392400.0
2010-02-22 10:40:00,11.49,11.49,11.47,11.48,264200.0,8.6965,8.6965,8.6813,8.6889,264200.0
2010-02-22 10:50:00,11.49,11.49,11.46,11.47,348800.0,8.6965,8.6965,8.6738,8.6813,348800.0
2010-02-22 11:00:00,11.47,11.49,11.47,11.47,170600.0,8.6813,8.6965,8.6813,8.6813,170600.0
2010-02-22 11:10:00,11.47,11.47,11.45,11.47,219400.0,8.6813,8.6813,8.6662,8.6813,219400.0
2010-02-22 11:20:00,11.48,11.49,11.45,11.46,208400.0,8.6889,8.6965,8.6662,8.6738,208400.0
2010-02-22 11:30:00,11.46,11.47,11.44,11.46,132800.0,8.6738,8.6813,8.6586,8.6738,132800.0
2010-02-22 11:40:00,11.46,11.49,11.46,11.47,115600.0,8.6738,8.6965,8.6738,8.6813,115600.0
2010-02-22 11:50:00,11.47,11.48,11.47,11.47,51600.0,8.6813,8.6889,8.6813,8.6813,51600.0
2010-02-22 12:00:00,11.48,11.48,11.46,11.47,102200.0,8.6889,8.6889,8.6738,8.6813,102200.0
2010-02-22 12:10:00,11.48,11.49,11.47,11.48,143600.0,8.6889,8.6965,8.6813,8.6889,143600.0
2010-02-22 12:20:00,11.49,11.49,11.45,11.45,281000.0,8.6965,8.6965,8.6662,8.6662,281000.0
2010-02-22 12:30:00,11.45,11.47,11.45,11.47,231600.0,8.6662,8.6813,8.6662,8.6813,231600.0
2010-02-22 12:40:00,11.47,11.47,11.45,11.46,212200.0,8.6813,8.6813,8.6662,8.6738,212200.0
2010-02-22 12:50:00,11.45,11.46,11.45,11.46,109000.0,8.6662,8.6738,8.6662,8.6738,109000.0
2010-02-22 13:00:00,11.46,11.46,11.45,11.45,107600.0,8.6738,8.6738,8.6662,8.6662,107600.0
2010-02-22 13:10:00,11.45,11.45,11.42,11.42,397000.0,8.6662,8.6662,8.6435,8.6435,397000.0
2010-02-22 13:20:00,11.43,11.44,11.41,11.44,568200.0,8.6511,8.6586,8.6359,8.6586,568200.0
2010-02-22 13:30:00,11.44,11.45,11.43,11.44,97000.0,8.6586,8.6662,8.6511,8.6586,97000.0
2010-02-22 13:40:00,11.44,11.46,11.44,11.44,240000.0,8.6586,8.6738,8.6586,8.6586,240000.0
2010-02-22 13:50:00,11.44,11.45,11.44,11.44,80200.0,8.6586,8.6662,8.6586,8.6586,80200.0
2010-02-22 14:00:00,11.44,11.45,11.44,11.44,178000.0,8.6586,8.6662,8.6586,8.6586,178000.0
2010-02-22 14:10:00,11.44,11.44,11.43,11.44,251400.0,8.6586,8.6586,8.6511,8.6586,251400.0
2010-02-22 14:20:00,11.43,11.46,11.43,11.45,206000.0,8.6511,8.6738,8.6511,8.6662,206000.0
2010-02-22 14:30:00,11.45,11.46,11.45,11.45,242200.0,8.6662,8.6738,8.6662,8.6662,242200.0
2010-02-22 14:40:00,11.45,11.47,11.44,11.47,385800.0,8.6662,8.6813,8.6586,8.6813,385800.0
2010-02-22 14:50:00,11.47,11.48,11.46,11.46,254000.0,8.6813,8.6889,8.6738,8.6738,254000.0
2010-02-22 15:00:00,11.46,11.46,11.45,11.45,146800.0,8.6738,8.6738,8.6662,8.6662,146800.0
2010-02-22 15:10:00,11.45,11.47,11.44,11.44,528200.0,8.6662,8.6813,8.6586,8.6586,528200.0
2010-02-22 15:20:00,11.44,11.45,11.44,11.45,163000.0,8.6586,8.6662,8.6586,8.6662,163000.0
2010-02-22 15:30:00,11.45,11.45,11.44,11.45,245600.0,8.6662,8.6662,8.6586,8.6662,245600.0
2010-02-22 15:40:00,11.45,11.45,11.43,11.45,444600.0,8.6662,8.6662,8.6511,8.6662,444600.0
2010-02-22 15:50:00,11.44,11.46,11.43,11.45,1909800.0,8.6586,8.6738,8.6511,8.6662,1909800.0
2010-02-23 09:30:00,11.38,11.46,11.27,11.37,1058600.0,8.6132,8.6738,8.53,8.6057,1058600.0
2010-02-23 09:40:00,11.37,11.4,11.36,11.36,574000.0,8.6057,8.6284,8.5981,8.5981,574000.0
2010-02-23 09:50:00,11.36,11.38,11.34,11.36,333600.0,8.5981,8.6132,8.583,8.5981,333600.0
2010-02-23 10:00:00,11.36,11.36,11.25,11.31,1104000.0,8.5981,8.5981,8.5148,8.5602,1104000.0
2010-02-23 10:10:00,11.31,11.31,11.26,11.28,505400.0,8.5602,8.5602,8.5224,8.5375,505400.0
2010-02-23 10:20:00,11.28,11.3,11.24,11.28,522400.0,8.5375,8.5527,8.5073,8.5375,522400.0
2010-02-23 10:30:00,11.28,11.3,11.25,11.3,389600.0,8.5375,8.5527,8.5148,8.5527,389600.0
2010-02-23 10:40:00,11.3,11.32,11.29,11.29,308600.0,8.5527,8.5678,8.5451,8.5451,308600.0
2010-02-23 10:50:00,11.29,11.29,11.27,11.28,268600.0,8.5451,8.5451,8.53,8.5375,268600.0
2010-02-23 11:00:00,11.28,11.31,11.27,11.28,391400.0,8.5375,8.5602,8.53,8.5375,391400.0
2010-02-23 11:10:00,11.28,11.29,11.26,11.29,256200.0,8.5375,8.5451,8.5224,8.5451,256200.0
2010-02-23 11:20:00,11.29,11.3,11.27,11.29,339200.0,8.5451,8.5527,8.53,8.5451,339200.0
2010-02-23 11:30:00,11.29,11.31,11.28,11.31,228800.0,8.5451,8.5602,8.5375,8.5602,228800.0
2010-02-23 11:40:00,11.31,11.35,11.31,11.35,285400.0,8.5602,8.5905,8.5602,8.5905,285400.0
2010-02-23 11:50:00,11.35,11.35,11.32,11.33,254400.0,8.5905,8.5905,8.5678,8.5754,254400.0
2010-02-23 12:00:00,11.33,11.34,11.31,11.33,619800.0,8.5754,8.583,8.5602,8.5754,619800.0
2010-02-23 12:10:00,11.33,11.33,11.3,11.3,276400.0,8.5754,8.5754,8.5527,8.5527,276400.0
2010-02-23 12:20:00,11.3,11.31,11.29,11.3,517600.0,8.5527,8.5602,8.5451,8.5527,517600.0
2010-02-23 12:30:00,11.3,11.33,11.3,11.33,327800.0,8.5527,8.5754,8.5527,8.5754,327800.0
2010-02-23 12:40:00,11.33,11.33,11.29,11.3,502400.0,8.5754,8.5754,8.5451,8.5527,502400.0
2010-02-23 12:50:00,11.3,11.31,11.28,11.31,206800.0,8.5527,8.5602,8.5375,8.5602,206800.0
2010-02-23 13:00:00,11.31,11.32,11.31,11.32,314200.0,8.5602,8.5678,8.5602,8.5678,314200.0
2010-02-23 13:10:00,11.32,11.33,11.31,11.32,186600.0,8.5678,8.5754,8.5602,8.5678,186600.0
2010-02-23 13:20:00,11.32,11.33,11.31,11.32,86000.0,8.5678,8.5754,8.5602,8.5678,86000.0
2010-02-23 13:30:00,11.32,11.34,11.31,11.33,239400.0,8.5678,8.583,8.5602,8.5754,239400.0
2010-02-23 13:40:00,11.33,11.34,11.31,11.33,228000.0,8.5754,8.583,8.5602,8.5754,228000.0
2010-02-23 13:50:00,11.33,11.35,11.32,11.33,340400.0,8.5754,8.5905,8.5678,8.5754,340400.0
2010-02-23 14:00:00,11.33,11.35,11.31,11.35,496800.0,8.5754,8.5905,8.5602,8.5905,496800.0
2010-02-23 14:10:00,11.35,11.37,11.34,11.34,453400.0,8.5905,8.6057,8.583,8.583,453400.0
2010-02-23 14:20:00,11.34,11.35,11.33,11.34,194800.0,8.583,8.5905,8.5754,8.583,194800.0
2010-02-23 14:30:00,11.34,11.36,11.33,11.36,386400.0,8.583,8.5981,8.5754,8.5981,386400.0
2010-02-23 14:40:00,11.36,11.36,11.34,11.34,230200.0,8.5981,8.5981,8.583,8.583,230200.0
2010-02-23 14:50:00,11.35,11.37,11.35,11.36,165200.0,8.5905,8.6057,8.5905,8.5981,165200.0
2010-02-23 15:00:00,11.36,11.37,11.35,11.35,153600.0,8.5981,8.6057,8.5905,8.5905,153600.0
2010-02-23 15:10:00,11.35,11.38,11.35,11.38,213400.0,8.5905,8.6132,8.5905,8.6132,213400.0
2010-02-23 15:20:00,11.38,11.38,11.37,11.37,217600.0,8.6132,8.6132,8.6057,8.6057,217600.0
2010-02-23 15:30:00,11.37,11.37,11.36,11.36,124200.0,8.6057,8.6057,8.5981,8.5981,124200.0
2010-02-23 15:40:00,11.36,11.36,11.35,11.35,186600.0,8.5981,8.5981,8.5905,8.5905,186600.0
2010-02-23 15:50:00,11.35,11.35,11.33,11.34,947000.0,8.5905,8.5905,8.5754,8.583,947000.0
2010-02-24 09:30:00,11.38,11.49,11.36,11.44,1066600.0,8.6132,8.6965,8.5981,8.6586,1066600.0
2010-02-24 09:40:00,11.44,11.46,11.43,11.46,364000.0,8.6586,8.6738,8.6511,8.6738,364000.0
2010-02-24 09:50:00,11.46,11.47,11.4,11.4,510800.0,8.6738,8.6813,8.6284,8.6284,510800.0
2010-02-24 10:00:00,11.4,11.43,11.38,11.38,682800.0,8.6284,8.6511,8.6132,8.6132,682800.0
2010-02-24 10:10:00,11.39,11.4,11.37,11.38,310800.0,8.6208,8.6284,8.6057,8.6132,310800.0
2010-02-24 10:20:00,11.38,11.4,11.36,11.4,200000.0,8.6132,8.6284,8.5981,8.6284,200000.0
2010-02-24 10:30:00,11.4,11.47,11.38,11.47,413000.0,8.6284,8.6813,8.6132,8.6813,413000.0
2010-02-24 10:40:00,11.47,11.53,11.46,11.51,562400.0,8.6813,8.7268,8.6738,8.7116,562400.0
2010-02-24 10:50:00,11.51,11.52,11.48,11.49,517400.0,8.7116,8.7192,8.6889,8.6965,517400.0
2010-02-24 11:00:00,11.49,11.52,11.49,11.49,326400.0,8.6965,8.7192,8.6965,8.6965,326400.0
2010-02-24 11:10:00,11.49,11.51,11.47,11.49,290400.0,8.6965,8.7116,8.6813,8.6965,290400.0
2010-02-24 11:20:00,11.49,11.49,11.46,11.47,187000.0,8.6965,8.6965,8.6738,8.6813,187000.0
2010-02-24 11:30:00,11.47,11.5,11.47,11.5,276600.0,8.6813,8.7041,8.6813,8.7041,276600.0
2010-02-24 11:40:00,11.5,11.5,11.49,11.49,140000.0,8.7041,8.7041,8.6965,8.6965,140000.0
2010-02-24 11:50:00,11.49,11.5,11.49,11.5,178000.0,8.6965,8.7041,8.6965,8.7041,178000.0
2010-02-24 12:00:00,11.5,11.51,11.49,11.5,147600.0,8.7041,8.7116,8.6965,8.7041,147600.0
2010-02-24 12:10:00,11.51,11.52,11.5,11.51,244800.0,8.7116,8.7192,8.7041,8.7116,244800.0
2010-02-24 12:20:00,11.52,11.53,11.51,11.51,214200.0,8.7192,8.7268,8.7116,8.7116,214200.0
2010-02-24 12:30:00,11.52,11.52,11.49,11.49,205000.0,8.7192,8.7192,8.6965,8.6965,205000.0
2010-02-24 12:40:00,11.5,11.51,11.49,11.51,104800.0,8.7041,8.7116,8.6965,8.7116,104800.0
2010-02-24 12:50:00,11.51,11.51,11.49,11.51,202800.0,8.7116,8.7116,8.6965,8.7116,202800.0
2010-02-24 13:00:00,11.51,11.51,11.5,11.51,116400.0,8.7116,8.7116,8.7041,8.7116,116400.0
2010-02-24 13:10:00,11.51,11.53,11.49,11.52,191200.0,8.7116,8.7268,8.6965,8.7192,191200.0
2010-02-24 13:20:00,11.53,11.53,11.52,11.53,130000.0,8.7268,8.7268,8.7192,8.7268,130000.0
2010-02-24 13:30:00,11.53,11.54,11.53,11.53,133800.0,8.7268,8.7343,8.7268,8.7268,133800.0
2010-02-24 13:40:00,11.54,11.54,11.51,11.52,159200.0,8.7343,8.7343,8.7116,8.7192,159200.0
2010-02-24 13:50:00,11.52,11.52,11.52,11.52,92400.0,8.7192,8.7192,8.7192,8.7192,92400.0
2010-02-24 14:00:00,11.52,11.52,11.49,11.49,254800.0,8.7192,8.7192,8.6965,8.6965,254800.0
2010-02-24 14:10:00,11.49,11.5,11.48,11.49,182200.0,8.6965,8.7041,8.6889,8.6965,182200.0
2010-02-24 14:20:00,11.49,11.49,11.47,11.49,244200.0,8.6965,8.6965,8.6813,8.6965,244200.0
2010-02-24 14:30:00,11.49,11.49,11.45,11.45,420800.0,8.6965,8.6965,8.6662,8.6662,420800.0
2010-02-24 14:40:00,11.45,11.47,11.44,11.47,217000.0,8.6662,8.6813,8.6586,8.6813,217000.0
2010-02-24 14:50:00,11.47,11.47,11.45,11.47,201400.0,8.6813,8.6813,8.6662,8.6813,201400.0
2010-02-24 15:00:00,11.47,11.47,11.46,11.47,234400.0,8.6813,8.6813,8.6738,8.6813,234400.0
2010-02-24 15:10:00,11.47,11.49,11.47,11.49,231000.0,8.6813,8.6965,8.6813,8.6965,231000.0
2010-02-24 15:20:00,11.49,11.49,11.47,11.49,233600.0,8.6965,8.6965,8.6813,8.6965,233600.0
2010-02-24 15:30:00,11.49,11.51,11.48,11.5,392200.0,8.6965,8.7116,8.6889,8.7041,392200.0
2010-02-24 15:40:00,11.5,11.52,11.5,11.52,380600.0,8.7041,8.7192,8.7041,8.7192,380600.0
2010-02-24 15:50:00,11.52,11.54,11.52,11.54,1382400.0,8.7192,8.7343,8.7192,8.7343,1382400.0
2010-02-25 09:30:00,11.31,11.34,11.26,11.31,761200.0,8.5602,8.583,8.5224,8.5602,761200.0
2010-02-25 09:40:00,11.3,11.31,11.26,11.27,422000.0,8.5527,8.5602,8.5224,8.53,422000.0
2010-02-25 09:50:00,11.27,11.28,11.22,11.27,483800.0,8.53,8.5375,8.4921,8.53,483800.0
2010-02-25 10:00:00,11.27,11.28,11.22,11.24,803800.0,8.53,8.5375,8.4921,8.5073,803800.0
2010-02-25 10:10:00,11.24,11.25,11.22,11.22,435400.0,8.5073,8.5148,8.4921,8.4921,435400.0
2010-02-25 10:20:00,11.22,11.24,11.22,11.24,534400.0,8.4921,8.5073,8.4921,8.5073,534400.0
2010-02-25 10:30:00,11.24,11.29,11.24,11.27,883600.0,8.5073,8.5451,8.5073,8.53,883600.0
2010-02-25 10:40:00,11.27,11.3,11.25,11.28,879000.0,8.53,8.5527,8.5148,8.5375,879000.0
2010-02-25 10:50:00,11.29,11.3,11.27,11.28,334600.0,8.5451,8.5527,8.53,8.5375,334600.0
2010-02-25 11:00:00,11.27,11.31,11.27,11.31,347800.0,8.53,8.5602,8.53,8.5602,347800.0
2010-02-25 11:10:00,11.31,11.32,11.29,11.31,319000.0,8.5602,8.5678,8.5451,8.5602,319000.0
2010-02-25 11:20:00,11.31,11.31,11.29,11.3,181600.0,8.5602,8.5602,8.5451,8.5527,181600.0
2010-02-25 11:30:00,11.3,11.31,11.29,11.3,158800.0,8.5527,8.5602,8.5451,8.5527,158800.0
2010-02-25 11:40:00,11.3,11.31,11.28,11.3,662600.0,8.5527,8.5602,8.5375,8.5527,662600.0
2010-02-25 11:50:00,11.3,11.31,11.26,11.28,440400.0,8.5527,8.5602,8.5224,8.5375,440400.0
2010-02-25 12:00:00,11.28,11.31,11.28,11.31,398000.0,8.5375,8.5602,8.5375,8.5602,398000.0
2010-02-25 12:10:00,11.3,11.3,11.29,11.29,328600.0,8.5527,8.5527,8.5451,8.5451,328600.0
2010-02-25 12:20:00,11.29,11.29,11.28,11.28,311400.0,8.5451,8.5451,8.5375,8.5375,311400.0
2010-02-25 12:30:00,11.28,11.29,11.28,11.29,135200.0,8.5375,8.5451,8.5375,8.5451,135200.0
2010-02-25 12:40:00,11.28,11.29,11.27,11.28,223200.0,8.5375,8.5451,8.53,8.5375,223200.0
2010-02-25 12:50:00,11.28,11.3,11.27,11.28,366200.0,8.5375,8.5527,8.53,8.5375,366200.0
2010-02-25 13:00:00,11.28,11.3,11.27,11.28,360800.0,8.5375,8.5527,8.53,8.5375,360800.0
2010-02-25 13:10:00,11.28,11.29,11.26,11.28,211200.0,8.5375,8.5451,8.5224,8.5375,211200.0
2010-02-25 13:20:00,11.27,11.29,11.27,11.27,184400.0,8.53,8.5451,8.53,8.53,184400.0
2010-02-25 13:30:00,11.27,11.3,11.27,11.3,180000.0,8.53,8.5527,8.53,8.5527,180000.0
2010-02-25 13:40:00,11.29,11.34,11.29,11.33,324600.0,8.5451,8.583,8.5451,8.5754,324600.0
2010-02-25 13:50:00,11.33,11.39,11.33,11.38,814200.0,8.5754,8.6208,8.5754,8.6132,814200.0
2010-02-25 14:00:00,11.38,11.41,11.36,11.38,451800.0,8.6132,8.6359,8.5981,8.6132,451800.0
2010-02-25 14:10:00,11.37,11.38,11.36,11.36,254000.0,8.6057,8.6132,8.5981,8.5981,254000.0
2010-02-25 14:20:00,11.36,11.38,11.36,11.37,412000.0,8.5981,8.6132,8.5981,8.6057,412000.0
2010-02-25 14:30:00,11.36,11.38,11.36,11.37,197800.0,8.5981,8.6132,8.5981,8.6057,197800.0
2010-02-25 14:40:00,11.37,11.4,11.37,11.38,195400.0,8.6057,8.6284,8.6057,8.6132,195400.0
2010-02-25 14:50:00,11.38,11.38,11.37,11.38,217000.0,8.6132,8.6132,8.6057,8.6132,217000.0
2010-02-25 15:00:00,11.38,11.42,11.37,11.42,692800.0,8.6132,8.6435,8.6057,8.6435,692800.0
2010-02-25 15:10:00,11.42,11.42,11.4,11.4,289400.0,8.6435,8.6435,8.6284,8.6284,289400.0
2010-02-25 15:20:00,11.4,11.42,11.38,11.42,514400.0,8.6284,8.6435,8.6132,8.6435,514400.0
2010-02-25 15:30:00,11.42,11.47,11.41,11.45,715400.0,8.6435,8.6813,8.6359,8.6662,715400.0
2010-02-25 15:40:00,11.45,11.49,11.45,11.45,1367400.0,8.6662,8.6965,8.6662,8.6662,1367400.0
2010-02-25 15:50:00,11.45,11.46,11.44,11.45,880200.0,8.6662,8.6738,8.6586,8.6662,880200.0
2010-02-26 09:30:00,11.46,11.47,11.38,11.44,379800.0,8.6738,8.6813,8.6132,8.6586,379800.0
2010-02-26 09:40:00,11.43,11.47,11.39,11.46,512800.0,8.6511,8.6813,8.6208,8.6738,512800.0
2010-02-26 09:50:00,11.46,11.47,11.42,11.44,223400.0,8.6738,8.6813,8.6435,8.6586,223400.0
2010-02-26 10:00:00,11.44,11.45,11.34,11.38,600800.0,8.6586,8.6662,8.583,8.6132,600800.0
2010-02-26 10:10:00,11.37,11.43,11.37,11.42,291200.0,8.6057,8.6511,8.6057,8.6435,291200.0
2010-02-26 10:20:00,11.43,11.43,11.4,11.43,182000.0,8.6511,8.6511,8.6284,8.6511,182000.0
2010-02-26 10:30:00,11.43,11.45,11.41,11.44,313400.0,8.6511,8.6662,8.6359,8.6586,313400.0
2010-02-26 10:40:00,11.44,11.45,11.4,11.4,224200.0,8.6586,8.6662,8.6284,8.6284,224200.0
2010-02-26 10:50:00,11.4,11.41,11.38,11.38,232600.0,8.6284,8.6359,8.6132,8.6132,232600.0
2010-02-26 11:00:00,11.38,11.4,11.38,11.4,235000.0,8.6132,8.6284,8.6132,8.6284,235000.0
2010-02-26 11:10:00,11.4,11.42,11.39,11.41,190200.0,8.6284,8.6435,8.6208,8.6359,190200.0
2010-02-26 11:20:00,11.41,11.43,11.4,11.43,243400.0,8.6359,8.6511,8.6284,8.6511,243400.0
2010-02-26 11:30:00,11.43,11.47,11.42,11.47,543600.0,8.6511,8.6813,8.6435,8.6813,543600.0
2010-02-26 11:40:00,11.47,11.47,11.42,11.43,480800.0,8.6813,8.6813,8.6435,8.6511,480800.0
2010-02-26 11:50:00,11.43,11.43,11.41,11.43,140000.0,8.6511,8.6511,8.6359,8.6511,140000.0
2010-02-26 12:00:00,11.43,11.44,11.41,11.41,195400.0,8.6511,8.6586,8.6359,8.6359,195400.0
2010-02-26 12:10:00,11.4,11.42,11.39,11.41,138800.0,8.6284,8.6435,8.6208,8.6359,138800.0
2010-02-26 12:20:00,11.41,11.44,11.4,11.44,190200.0,8.6359,8.6586,8.6284,8.6586,190200.0
2010-02-26 12:30:00,11.43,11.46,11.43,11.46,192800.0,8.6511,8.6738,8.6511,8.6738,192800.0
2010-02-26 12:40:00,11.45,11.47,11.45,11.45,238400.0,8.6662,8.6813,8.6662,8.6662,238400.0
2010-02-26 12:50:00,11.45,11.45,11.43,11.45,117200.0,8.6662,8.6662,8.6511,8.6662,117200.0
2010-02-26 13:00:00,11.44,11.46,11.44,11.44,115600.0,8.6586,8.6738,8.6586,8.6586,115600.0
2010-02-26 13:10:00,11.44,11.45,11.44,11.45,57200.0,8.6586,8.6662,8.6586,8.6662,57200.0
2010-02-26 13:20:00,11.45,11.47,11.45,11.46,175000.0,8.6662,8.6813,8.6662,8.6738,175000.0
2010-02-26 13:30:00,11.45,11.46,11.44,11.45,126600.0,8.6662,8.6738,8.6586,8.6662,126600.0
2010-02-26 13:40:00,11.46,11.46,11.45,11.45,116000.0,8.6738,8.6738,8.6662,8.6662,116000.0
2010-02-26 13:50:00,11.44,11.47,11.44,11.47,175200.0,8.6586,8.6813,8.6586,8.6813,175200.0
2010-02-26 14:00:00,11.46,11.47,11.43,11.45,295400.0,8.6738,8.6813,8.6511,8.6662,295400.0
2010-02-26 14:10:00,11.45,11.45,11.43,11.43,332600.0,8.6662,8.6662,8.6511,8.6511,332600.0
2010-02-26 14:20:00,11.43,11.46,11.43,11.45,379800.0,8.6511,8.6738,8.6511,8.6662,379800.0
2010-02-26 14:30:00,11.46,11.46,11.45,11.45,88600.0,8.6738,8.6738,8.6662,8.6662,88600.0
2010-02-26 14:40:00,11.45,11.45,11.43,11.44,287600.0,8.6662,8.6662,8.6511,8.6586,287600.0
2010-02-26 14:50:00,11.44,11.44,11.42,11.43,174200.0,8.6586,8.6586,8.6435,8.6511,174200.0
2010-02-26 15:00:00,11.43,11.44,11.43,11.44,96000.0,8.6511,8.6586,8.6511,8.6586,96000.0
2010-02-26 15:10:00,11.44,11.46,11.43,11.46,381600.0,8.6586,8.6738,8.6511,8.6738,381600.0
2010-02-26 15:20:00,11.45,11.47,11.45,11.46,252200.0,8.6662,8.6813,8.6662,8.6738,252200.0
2010-02-26 15:30:00,11.46,11.49,11.46,11.49,810200.0,8.6738,8.6965,8.6738,8.6965,810200.0
2010-02-26 15:40:00,11.49,11.49,11.47,11.47,354800.0,8.6965,8.6965,8.6813,8.6813,354800.0
2010-02-26 15:50:00,11.47,11.49,11.46,11.47,899400.0,8.6813,8.6965,8.6738,8.6813,899400.0
2010-03-01 09:30:00,11.47,11.55,11.46,11.47,805400.0,8.6813,8.7419,8.6738,8.6813,805400.0
2010-03-01 09:40:00,11.47,11.5,11.47,11.49,667800.0,8.6813,8.7041,8.6813,8.6965,667800.0
2010-03-01 09:50:00,11.49,11.5,11.47,11.47,317200.0,8.6965,8.7041,8.6813,8.6813,317200.0
2010-03-01 10:00:00,11.47,11.56,11.46,11.56,580600.0,8.6813,8.7495,8.6738,8.7495,580600.0
2010-03-01 10:10:00,11.56,11.6,11.56,11.57,329400.0,8.7495,8.7797,8.7495,8.757,329400.0
2010-03-01 10:20:00,11.56,11.57,11.52,11.53,232600.0,8.7495,8.757,8.7192,8.7268,232600.0
2010-03-01 10:30:00,11.53,11.54,11.52,11.54,335800.0,8.7268,8.7343,8.7192,8.7343,335800.0
2010-03-01 10:40:00,11.54,11.58,11.54,11.58,340400.0,8.7343,8.7646,8.7343,8.7646,340400.0
2010-03-01 10:50:00,11.58,11.6,11.57,11.59,345800.0,8.7646,8.7797,8.757,8.7722,345800.0
2010-03-01 11:00:00,11.59,11.63,11.59,11.63,340000.0,8.7722,8.8024,8.7722,8.8024,340000.0
2010-03-01 11:10:00,11.63,11.63,11.61,11.62,256200.0,8.8024,8.8024,8.7873,8.7949,256200.0
2010-03-01 11:20:00,11.62,11.62,11.58,11.59,282800.0,8.7949,8.7949,8.7646,8.7722,282800.0
2010-03-01 11:30:00,11.59,11.63,11.59,11.63,211800.0,8.7722,8.8024,8.7722,8.8024,211800.0
2010-03-01 11:40:00,11.63,11.63,11.62,11.63,181800.0,8.8024,8.8024,8.7949,8.8024,181800.0
2010-03-01 11:50:00,11.62,11.63,11.62,11.63,188000.0,8.7949,8.8024,8.7949,8.8024,188000.0
2010-03-01 12:00:00,11.63,11.63,11.59,11.61,729800.0,8.8024,8.8024,8.7722,8.7873,729800.0
2010-03-01 12:10:00,11.61,11.62,11.6,11.61,246000.0,8.7873,8.7949,8.7797,8.7873,246000.0
2010-03-01 12:20:00,11.61,11.61,11.6,11.6,149600.0,8.7873,8.7873,8.7797,8.7797,149600.0
2010-03-01 12:30:00,11.61,11.62,11.6,11.6,219400.0,8.7873,8.7949,8.7797,8.7797,219400.0
2010-03-01 12:40:00,11.61,11.63,11.6,11.63,129400.0,8.7873,8.8024,8.7797,8.8024,129400.0
2010-03-01 12:50:00,11.62,11.63,11.61,11.61,190200.0,8.7949,8.8024,8.7873,8.7873,190200.0
2010-03-01 13:00:00,11.61,11.63,11.61,11.63,88800.0,8.7873,8.8024,8.7873,8.8024,88800.0
2010-03-01 13:10:00,11.63,11.63,11.62,11.62,159600.0,8.8024,8.8024,8.7949,8.7949,159600.0
2010-03-01 13:20:00,11.63,11.63,11.63,11.63,92400.0,8.8024,8.8024,8.8024,8.8024,92400.0
2010-03-01 13:30:00,11.63,11.65,11.63,11.65,237600.0,8.8024,8.8176,8.8024,8.8176,237600.0
2010-03-01 13:40:00,11.65,11.66,11.65,11.65,124200.0,8.8176,8.8251,8.8176,8.8176,124200.0
2010-03-01 13:50:00,11.66,11.66,11.65,11.65,139200.0,8.8251,8.8251,8.8176,8.8176,139200.0
2010-03-01 14:00:00,11.65,11.65,11.65,11.65,147000.0,8.8176,8.8176,8.8176,8.8176,147000.0
2010-03-01 14:10:00,11.65,11.66,11.64,11.65,262400.0,8.8176,8.8251,8.81,8.8176,262400.0
2010-03-01 14:20:00,11.65,11.67,11.65,11.66,106200.0,8.8176,8.8327,8.8176,8.8251,106200.0
2010-03-01 14:30:00,11.66,11.67,11.66,11.66,186200.0,8.8251,8.8327,8.8251,8.8251,186200.0
2010-03-01 14:40:00,11.66,11.66,11.63,11.64,243000.0,8.8251,8.8251,8.8024,8.81,243000.0
2010-03-01 14:50:00,11.64,11.65,11.63,11.63,365800.0,8.81,8.8176,8.8024,8.8024,365800.0
2010-03-01 15:00:00,11.64,11.65,11.63,11.64,276200.0,8.81,8.8176,8.8024,8.81,276200.0
2010-03-01 15:10:00,11.64,11.65,11.63,11.65,290800.0,8.81,8.8176,8.8024,8.8176,290800.0
2010-03-01 15:20:00,11.65,11.65,11.63,11.63,375800.0,8.8176,8.8176,8.8024,8.8024,375800.0
2010-03-01 15:30:00,11.64,11.65,11.63,11.65,177600.0,8.81,8.8176,8.8024,8.8176,177600.0
2010-03-01 15:40:00,11.64,11.65,11.64,11.64,443200.0,8.81,8.8176,8.81,8.81,443200.0
2010-03-01 15:50:00,11.64,11.65,11.64,11.65,963600.0,8.81,8.8176,8.81,8.8176,963600.0
2010-03-02 09:30:00,11.59,11.7,11.59,11.65,430000.0,8.7722,8.8554,8.7722,8.8176,430000.0
2010-03-02 09:40:00,11.66,11.67,11.64,11.67,316200.0,8.8251,8.8327,8.81,8.8327,316200.0
2010-03-02 09:50:00,11.67,11.68,11.62,11.62,381000.0,8.8327,8.8403,8.7949,8.7949,381000.0
2010-03-02 10:00:00,11.62,11.64,11.59,11.59,949800.0,8.7949,8.81,8.7722,8.7722,949800.0
2010-03-02 10:10:00,11.59,11.6,11.54,11.58,727200.0,8.7722,8.7797,8.7343,8.7646,727200.0
2010-03-02 10:20:00,11.59,11.6,11.56,11.59,333800.0,8.7722,8.7797,8.7495,8.7722,333800.0
2010-03-02 10:30:00,11.59,11.61,11.58,11.61,395400.0,8.7722,8.7873,8.7646,8.7873,395400.0
2010-03-02 10:40:00,11.61,11.61,11.56,11.56,367600.0,8.7873,8.7873,8.7495,8.7495,367600.0
2010-03-02 10:50:00,11.56,11.6,11.56,11.59,304000.0,8.7495,8.7797,8.7495,8.7722,304000.0
2010-03-02 11:00:00,11.6,11.6,11.58,11.59,152600.0,8.7797,8.7797,8.7646,8.7722,152600.0
2010-03-02 11:10:00,11.59,11.61,11.59,11.6,241400.0,8.7722,8.7873,8.7722,8.7797,241400.0
2010-03-02 11:20:00,11.6,11.63,11.59,11.63,124200.0,8.7797,8.8024,8.7722,8.8024,124200.0
2010-03-02 11:30:00,11.63,11.63,11.62,11.63,348000.0,8.8024,8.8024,8.7949,8.8024,348000.0
2010-03-02 11:40:00,11.63,11.64,11.61,11.61,133200.0,8.8024,8.81,8.7873,8.7873,133200.0
2010-03-02 11:50:00,11.61,11.62,11.59,11.6,234800.0,8.7873,8.7949,8.7722,8.7797,234800.0
2010-03-02 12:00:00,11.6,11.62,11.6,11.62,155000.0,8.7797,8.7949,8.7797,8.7949,155000.0
2010-03-02 12:10:00,11.62,11.62,11.6,11.61,183400.0,8.7949,8.7949,8.7797,8.7873,183400.0
2010-03-02 12:20:00,11.61,11.64,11.61,11.64,109800.0,8.7873,8.81,8.7873,8.81,109800.0
2010-03-02 12:30:00,11.63,11.64,11.61,11.61,166800.0,8.8024,8.81,8.7873,8.7873,166800.0
2010-03-02 12:40:00,11.61,11.63,11.61,11.63,92000.0,8.7873,8.8024,8.7873,8.8024,92000.0
2010-03-02 12:50:00,11.63,11.63,11.62,11.63,185000.0,8.8024,8.8024,8.7949,8.8024,185000.0
2010-03-02 13:00:00,11.63,11.64,11.62,11.62,144400.0,8.8024,8.81,8.7949,8.7949,144400.0
2010-03-02 13:10:00,11.63,11.63,11.61,11.63,184400.0,8.8024,8.8024,8.7873,8.8024,184400.0
2010-03-02 13:20:00,11.63,11.64,11.62,11.62,162800.0,8.8024,8.81,8.7949,8.7949,162800.0
2010-03-02 13:30:00,11.63,11.64,11.62,11.63,177000.0,8.8024,8.81,8.7949,8.8024,177000.0
2010-03-02 13:40:00,11.63,11.66,11.63,11.66,163800.0,8.8024,8.8251,8.8024,8.8251,163800.0
2010-03-02 13:50:00,11.66,11.67,11.64,11.66,289200.0,8.8251,8.8327,8.81,8.8251,289200.0
2010-03-02 14:00:00,11.66,11.67,11.65,11.65,180800.0,8.8251,8.8327,8.8176,8.8176,180800.0
2010-03-02 14:10:00,11.65,11.65,11.63,11.65,141600.0,8.8176,8.8176,8.8024,8.8176,141600.0
2010-03-02 14:20:00,11.65,11.67,11.64,11.64,267400.0,8.8176,8.8327,8.81,8.81,267400.0
2010-03-02 14:30:00,11.64,11.65,11.63,11.65,385200.0,8.81,8.8176,8.8024,8.8176,385200.0
2010-03-02 14:40:00,11.65,11.66,11.65,11.65,139400.0,8.8176,8.8251,8.8176,8.8176,139400.0
2010-03-02 14:50:00,11.66,11.66,11.64,11.65,269600.0,8.8251,8.8251,8.81,8.8176,269600.0
2010-03-02 15:00:00,11.65,11.68,11.65,11.67,658600.0,8.8176,8.8403,8.8176,8.8327,658600.0
2010-03-02 15:10:00,11.67,11.67,11.63,11.63,335200.0,8.8327,8.8327,8.8024,8.8024,335200.0
2010-03-02 15:20:00,11.63,11.63,11.61,11.61,199200.0,8.8024,8.8024,8.7873,8.7873,199200.0
2010-03-02 15:30:00,11.61,11.63,11.61,11.63,229600.0,8.7873,8.8024,8.7873,8.8024,229600.0
2010-03-02 15:40:00,11.63,11.65,11.62,11.63,527800.0,8.8024,8.8176,8.7949,8.8024,527800.0
2010-03-02 15:50:00,11.64,11.67,11.63,11.66,1511400.0,8.81,8.8327,8.8024,8.8251,1511400.0
2010-03-03 09:30:00,11.65,11.68,11.61,11.65,398400.0,8.8176,8.8403,8.7873,8.8176,398400.0
2010-03-03 09:40:00,11.65,11.69,11.62,11.69,548600.0,8.8176,8.8479,8.7949,8.8479,548600.0
2010-03-03 09:50:00,11.69,11.69,11.64,11.65,259000.0,8.8479,8.8479,8.81,8.8176,259000.0
2010-03-03 10:00:00,11.65,11.67,11.64,11.64,212200.0,8.8176,8.8327,8.81,8.81,212200.0
2010-03-03 10:10:00,11.64,11.65,11.62,11.65,209000.0,8.81,8.8176,8.7949,8.8176,209000.0
2010-03-03 10:20:00,11.64,11.65,11.63,11.64,134400.0,8.81,8.8176,8.8024,8.81,134400.0
2010-03-03 10:30:00,11.63,11.67,11.63,11.67,204800.0,8.8024,8.8327,8.8024,8.8327,204800.0
2010-03-03 10:40:00,11.67,11.68,11.65,11.65,307200.0,8.8327,8.8403,8.8176,8.8176,307200.0
2010-03-03 10:50:00,11.66,11.69,11.65,11.67,201000.0,8.8251,8.8479,8.8176,8.8327,201000.0
2010-03-03 11:00:00,11.68,11.68,11.67,11.67,171200.0,8.8403,8.8403,8.8327,8.8327,171200.0
2010-03-03 11:10:00,11.68,11.68,11.67,11.67,136000.0,8.8403,8.8403,8.8327,8.8327,136000.0
2010-03-03 11:20:00,11.68,11.68,11.65,11.66,142600.0,8.8403,8.8403,8.8176,8.8251,142600.0
2010-03-03 11:30:00,11.67,11.68,11.65,11.65,222200.0,8.8327,8.8403,8.8176,8.8176,222200.0
2010-03-03 11:40:00,11.65,11.65,11.63,11.65,363200.0,8.8176,8.8176,8.8024,8.8176,363200.0
2010-03-03 11:50:00,11.65,11.65,11.63,11.65,99800.0,8.8176,8.8176,8.8024,8.8176,99800.0
2010-03-03 12:00:00,11.65,11.65,11.63,11.63,182000.0,8.8176,8.8176,8.8024,8.8024,182000.0
2010-03-03 12:10:00,11.63,11.63,11.63,11.63,82600.0,8.8024,8.8024,8.8024,8.8024,82600.0
2010-03-03 12:20:00,11.63,11.64,11.63,11.63,147200.0,8.8024,8.81,8.8024,8.8024,147200.0
2010-03-03 12:30:00,11.63,11.63,11.63,11.63,101800.0,8.8024,8.8024,8.8024,8.8024,101800.0
2010-03-03 12:40:00,11.63,11.63,11.62,11.62,286800.0,8.8024,8.8024,8.7949,8.7949,286800.0
2010-03-03 12:50:00,11.61,11.62,11.59,11.59,220200.0,8.7873,8.7949,8.7722,8.7722,220200.0
2010-03-03 13:00:00,11.59,11.6,11.58,11.58,215400.0,8.7722,8.7797,8.7646,8.7646,215400.0
2010-03-03 13:10:00,11.58,11.59,11.56,11.59,247600.0,8.7646,8.7722,8.7495,8.7722,247600.0
2010-03-03 13:20:00,11.59,11.59,11.56,11.56,179200.0,8.7722,8.7722,8.7495,8.7495,179200.0
2010-03-03 13:30:00,11.56,11.58,11.56,11.57,172600.0,8.7495,8.7646,8.7495,8.757,172600.0
2010-03-03 13:40:00,11.56,11.57,11.56,11.56,151400.0,8.7495,8.757,8.7495,8.7495,151400.0
2010-03-03 13:50:00,11.56,11.56,11.55,11.55,198400.0,8.7495,8.7495,8.7419,8.7419,198400.0
2010-03-03 14:00:00,11.56,11.56,11.54,11.55,244800.0,8.7495,8.7495,8.7343,8.7419,244800.0
2010-03-03 14:10:00,11.55,11.55,11.54,11.55,209200.0,8.7419,8.7419,8.7343,8.7419,209200.0
2010-03-03 14:20:00,11.55,11.55,11.51,11.52,330000.0,8.7419,8.7419,8.7116,8.7192,330000.0
2010-03-03 14:30:00,11.52,11.52,11.49,11.49,342400.0,8.7192,8.7192,8.6965,8.6965,342400.0
2010-03-03 14:40:00,11.5,11.5,11.48,11.49,255000.0,8.7041,8.7041,8.6889,8.6965,255000.0
2010-03-03 14:50:00,11.49,11.5,11.47,11.5,797400.0,8.6965,8.7041,8.6813,8.7041,797400.0
2010-03-03 15:00:00,11.5,11.5,11.48,11.49,270800.0,8.7041,8.7041,8.6889,8.6965,270800.0
2010-03-03 15:10:00,11.49,11.52,11.49,11.52,274600.0,8.6965,8.7192,8.6965,8.7192,274600.0
2010-03-03 15:20:00,11.51,11.52,11.51,11.51,237400.0,8.7116,8.7192,8.7116,8.7116,237400.0
2010-03-03 15:30:00,11.52,11.54,11.51,11.54,261000.0,8.7192,8.7343,8.7116,8.7343,261000.0
2010-03-03 15:40:00,11.53,11.54,11.53,11.53,294000.0,8.7268,8.7343,8.7268,8.7268,294000.0
2010-03-03 15:50:00,11.53,11.54,11.52,11.53,1048000.0,8.7268,8.7343,8.7192,8.7268,1048000.0
2010-03-04 09:30:00,11.51,11.59,11.46,11.58,511800.0,8.7116,8.7722,8.6738,8.7646,511800.0
2010-03-04 09:40:00,11.58,11.58,11.45,11.48,719200.0,8.7646,8.7646,8.6662,8.6889,719200.0
2010-03-04 09:50:00,11.48,11.52,11.47,11.51,295600.0,8.6889,8.7192,8.6813,8.7116,295600.0
2010-03-04 10:00:00,11.51,11.51,11.45,11.46,529400.0,8.7116,8.7116,8.6662,8.6738,529400.0
2010-03-04 10:10:00,11.46,11.48,11.46,11.48,175600.0,8.6738,8.6889,8.6738,8.6889,175600.0
2010-03-04 10:20:00,11.48,11.52,11.48,11.51,366800.0,8.6889,8.7192,8.6889,8.7116,366800.0
2010-03-04 10:30:00,11.51,11.52,11.49,11.51,515400.0,8.7116,8.7192,8.6965,8.7116,515400.0
2010-03-04 10:40:00,11.5,11.5,11.47,11.49,237400.0,8.7041,8.7041,8.6813,8.6965,237400.0
2010-03-04 10:50:00,11.49,11.49,11.47,11.47,193400.0,8.6965,8.6965,8.6813,8.6813,193400.0
2010-03-04 11:00:00,11.47,11.48,11.46,11.48,178400.0,8.6813,8.6889,8.6738,8.6889,178400.0
2010-03-04 11:10:00,11.48,11.5,11.48,11.48,233200.0,8.6889,8.7041,8.6889,8.6889,233200.0
2010-03-04 11:20:00,11.48,11.49,11.47,11.49,120600.0,8.6889,8.6965,8.6813,8.6965,120600.0
2010-03-04 11:30:00,11.49,11.49,11.46,11.46,328000.0,8.6965,8.6965,8.6738,8.6738,328000.0
2010-03-04 11:40:00,11.46,11.46,11.44,11.45,259000.0,8.6738,8.6738,8.6586,8.6662,259000.0
2010-03-04 11:50:00,11.45,11.48,11.45,11.48,204200.0,8.6662,8.6889,8.6662,8.6889,204200.0
2010-03-04 12:00:00,11.47,11.48,11.46,11.46,208000.0,8.6813,8.6889,8.6738,8.6738,208000.0
2010-03-04 12:10:00,11.45,11.45,11.44,11.44,112200.0,8.6662,8.6662,8.6586,8.6586,112200.0
2010-03-04 12:20:00,11.44,11.47,11.44,11.47,134400.0,8.6586,8.6813,8.6586,8.6813,134400.0
2010-03-04 12:30:00,11.47,11.47,11.46,11.47,74000.0,8.6813,8.6813,8.6738,8.6813,74000.0
2010-03-04 12:40:00,11.47,11.47,11.46,11.47,70800.0,8.6813,8.6813,8.6738,8.6813,70800.0
2010-03-04 12:50:00,11.47,11.49,11.46,11.46,477200.0,8.6813,8.6965,8.6738,8.6738,477200.0
2010-03-04 13:00:00,11.46,11.48,11.45,11.45,829600.0,8.6738,8.6889,8.6662,8.6662,829600.0
2010-03-04 13:10:00,11.46,11.47,11.45,11.45,134800.0,8.6738,8.6813,8.6662,8.6662,134800.0
2010-03-04 13:20:00,11.45,11.47,11.45,11.46,97800.0,8.6662,8.6813,8.6662,8.6738,97800.0
2010-03-04 13:30:00,11.46,11.47,11.46,11.47,111000.0,8.6738,8.6813,8.6738,8.6813,111000.0
2010-03-04 13:40:00,11.46,11.47,11.46,11.46,59000.0,8.6738,8.6813,8.6738,8.6738,59000.0
2010-03-04 13:50:00,11.47,11.49,11.46,11.48,123800.0,8.6813,8.6965,8.6738,8.6889,123800.0
2010-03-04 14:00:00,11.47,11.48,11.46,11.47,671000.0,8.6813,8.6889,8.6738,8.6813,671000.0
2010-03-04 14:10:00,11.47,11.47,11.45,11.46,391200.0,8.6813,8.6813,8.6662,8.6738,391200.0
2010-03-04 14:20:00,11.46,11.46,11.44,11.44,237800.0,8.6738,8.6738,8.6586,8.6586,237800.0
2010-03-04 14:30:00,11.45,11.46,11.44,11.46,89400.0,8.6662,8.6738,8.6586,8.6738,89400.0
2010-03-04 14:40:00,11.46,11.47,11.45,11.46,175200.0,8.6738,8.6813,8.6662,8.6738,175200.0
2010-03-04 14:50:00,11.46,11.46,11.46,11.46,63800.0,8.6738,8.6738,8.6738,8.6738,63800.0
2010-03-04 15:00:00,11.46,11.46,11.45,11.46,160000.0,8.6738,8.6738,8.6662,8.6738,160000.0
2010-03-04 15:10:00,11.46,11.46,11.45,11.46,195200.0,8.6738,8.6738,8.6662,8.6738,195200.0
2010-03-04 15:20:00,11.46,11.47,11.46,11.46,309600.0,8.6738,8.6813,8.6738,8.6738,309600.0
2010-03-04 15:30:00,11.46,11.47,11.46,11.46,280800.0,8.6738,8.6813,8.6738,8.6738,280800.0
2010-03-04 15:40:00,11.46,11.47,11.46,11.46,592800.0,8.6738,8.6813,8.6738,8.6738,592800.0
2010-03-04 15:50:00,11.46,11.47,11.46,11.46,1438200.0,8.6738,8.6813,8.6738,8.6738,1438200.0
2010-03-05 09:30:00,11.53,11.53,11.44,11.46,648200.0,8.7268,8.7268,8.6586,8.6738,648200.0
2010-03-05 09:40:00,11.46,11.55,11.45,11.55,514200.0,8.6738,8.7419,8.6662,8.7419,514200.0
2010-03-05 09:50:00,11.55,11.58,11.54,11.56,277400.0,8.7419,8.7646,8.7343,8.7495,277400.0
2010-03-05 10:00:00,11.56,11.57,11.53,11.56,392800.0,8.7495,8.757,8.7268,8.7495,392800.0
2010-03-05 10:10:00,11.56,11.61,11.56,11.61,523800.0,8.7495,8.7873,8.7495,8.7873,523800.0
2010-03-05 10:20:00,11.6,11.63,11.59,11.62,309000.0,8.7797,8.8024,8.7722,8.7949,309000.0
2010-03-05 10:30:00,11.62,11.65,11.61,11.63,300000.0,8.7949,8.8176,8.7873,8.8024,300000.0
2010-03-05 10:40:00,11.63,11.65,11.62,11.63,142000.0,8.8024,8.8176,8.7949,8.8024,142000.0
2010-03-05 10:50:00,11.64,11.65,11.63,11.63,149400.0,8.81,8.8176,8.8024,8.8024,149400.0
2010-03-05 11:00:00,11.63,11.68,11.63,11.67,213800.0,8.8024,8.8403,8.8024,8.8327,213800.0
2010-03-05 11:10:00,11.68,11.68,11.65,11.65,264600.0,8.8403,8.8403,8.8176,8.8176,264600.0
2010-03-05 11:20:00,11.65,11.68,11.65,11.68,242400.0,8.8176,8.8403,8.8176,8.8403,242400.0
2010-03-05 11:30:00,11.68,11.68,11.66,11.67,218800.0,8.8403,8.8403,8.8251,8.8327,218800.0
2010-03-05 11:40:00,11.67,11.68,11.65,11.65,288000.0,8.8327,8.8403,8.8176,8.8176,288000.0
2010-03-05 11:50:00,11.66,11.66,11.64,11.64,113800.0,8.8251,8.8251,8.81,8.81,113800.0
2010-03-05 12:00:00,11.64,11.65,11.63,11.65,188600.0,8.81,8.8176,8.8024,8.8176,188600.0
2010-03-05 12:10:00,11.65,11.65,11.63,11.63,172400.0,8.8176,8.8176,8.8024,8.8024,172400.0
2010-03-05 12:20:00,11.63,11.66,11.63,11.65,321400.0,8.8024,8.8251,8.8024,8.8176,321400.0
2010-03-05 12:30:00,11.65,11.66,11.65,11.65,317800.0,8.8176,8.8251,8.8176,8.8176,317800.0
2010-03-05 12:40:00,11.65,11.66,11.65,11.65,115200.0,8.8176,8.8251,8.8176,8.8176,115200.0
2010-03-05 12:50:00,11.65,11.66,11.65,11.65,110400.0,8.8176,8.8251,8.8176,8.8176,110400.0
2010-03-05 13:00:00,11.65,11.66,11.65,11.66,160400.0,8.8176,8.8251,8.8176,8.8251,160400.0
2010-03-05 13:10:00,11.66,11.66,11.65,11.66,99800.0,8.8251,8.8251,8.8176,8.8251,99800.0
2010-03-05 13:20:00,11.65,11.66,11.65,11.65,137800.0,8.8176,8.8251,8.8176,8.8176,137800.0
2010-03-05 13:30:00,11.65,11.66,11.65,11.65,133000.0,8.8176,8.8251,8.8176,8.8176,133000.0
2010-03-05 13:40:00,11.65,11.66,11.65,11.66,133000.0,8.8176,8.8251,8.8176,8.8251,133000.0
2010-03-05 13:50:00,11.66,11.66,11.65,11.66,329800.0,8.8251,8.8251,8.8176,8.8251,329800.0
2010-03-05 14:00:00,11.66,11.66,11.65,11.66,71600.0,8.8251,8.8251,8.8176,8.8251,71600.0
2010-03-05 14:10:00,11.66,11.66,11.64,11.64,169200.0,8.8251,8.8251,8.81,8.81,169200.0
2010-03-05 14:20:00,11.64,11.66,11.64,11.65,102800.0,8.81,8.8251,8.81,8.8176,102800.0
2010-03-05 14:30:00,11.65,11.67,11.65,11.67,147000.0,8.8176,8.8327,8.8176,8.8327,147000.0
2010-03-05 14:40:00,11.66,11.68,11.65,11.66,661400.0,8.8251,8.8403,8.8176,8.8251,661400.0
2010-03-05 14:50:00,11.67,11.68,11.65,11.67,569400.0,8.8327,8.8403,8.8176,8.8327,569400.0
2010-03-05 15:00:00,11.66,11.68,11.66,11.67,264400.0,8.8251,8.8403,8.8251,8.8327,264400.0
2010-03-05 15:10:00,11.67,11.69,11.66,11.68,243800.0,8.8327,8.8479,8.8251,8.8403,243800.0
2010-03-05 15:20:00,11.68,11.69,11.65,11.67,425600.0,8.8403,8.8479,8.8176,8.8327,425600.0
2010-03-05 15:30:00,11.67,11.69,11.67,11.68,533200.0,8.8327,8.8479,8.8327,8.8403,533200.0
2010-03-05 15:40:00,11.68,11.69,11.67,11.69,318200.0,8.8403,8.8479,8.8327,8.8479,318200.0
2010-03-05 15:50:00,11.69,11.7,11.68,11.69,1050600.0,8.8479,8.8554,8.8403,8.8479,1050600.0
2010-03-08 09:30:00,11.52,11.74,11.52,11.74,532600.0,8.7192,8.8857,8.7192,8.8857,532600.0
2010-03-08 09:40:00,11.73,11.75,11.71,11.72,291200.0,8.8781,8.8933,8.863,8.8706,291200.0
2010-03-08 09:50:00,11.72,11.8,11.72,11.74,534000.0,8.8706,8.9311,8.8706,8.8857,534000.0
2010-03-08 10:00:00,11.74,11.74,11.7,11.71,394200.0,8.8857,8.8857,8.8554,8.863,394200.0
2010-03-08 10:10:00,11.71,11.71,11.69,11.7,441200.0,8.863,8.863,8.8479,8.8554,441200.0
2010-03-08 10:20:00,11.7,11.71,11.67,11.67,266600.0,8.8554,8.863,8.8327,8.8327,266600.0
2010-03-08 10:30:00,11.67,11.69,11.65,11.68,221600.0,8.8327,8.8479,8.8176,8.8403,221600.0
2010-03-08 10:40:00,11.68,11.69,11.67,11.68,410600.0,8.8403,8.8479,8.8327,8.8403,410600.0
2010-03-08 10:50:00,11.68,11.7,11.68,11.7,407800.0,8.8403,8.8554,8.8403,8.8554,407800.0
2010-03-08 11:00:00,11.71,11.72,11.68,11.72,291400.0,8.863,8.8706,8.8403,8.8706,291400.0
2010-03-08 11:10:00,11.71,11.72,11.7,11.71,208400.0,8.863,8.8706,8.8554,8.863,208400.0
2010-03-08 11:20:00,11.71,11.72,11.69,11.7,173200.0,8.863,8.8706,8.8479,8.8554,173200.0
2010-03-08 11:30:00,11.69,11.7,11.68,11.7,151800.0,8.8479,8.8554,8.8403,8.8554,151800.0
2010-03-08 11:40:00,11.7,11.72,11.7,11.71,203000.0,8.8554,8.8706,8.8554,8.863,203000.0
2010-03-08 11:50:00,11.7,11.72,11.7,11.71,113600.0,8.8554,8.8706,8.8554,8.863,113600.0
2010-03-08 12:00:00,11.71,11.74,11.71,11.73,102400.0,8.863,8.8857,8.863,8.8781,102400.0
2010-03-08 12:10:00,11.72,11.72,11.71,11.72,123200.0,8.8706,8.8706,8.863,8.8706,123200.0
2010-03-08 12:20:00,11.71,11.72,11.71,11.71,104000.0,8.863,8.8706,8.863,8.863,104000.0
2010-03-08 12:30:00,11.71,11.71,11.7,11.7,80400.0,8.863,8.863,8.8554,8.8554,80400.0
2010-03-08 12:40:00,11.69,11.7,11.68,11.7,79000.0,8.8479,8.8554,8.8403,8.8554,79000.0
2010-03-08 12:50:00,11.69,11.71,11.69,11.69,131800.0,8.8479,8.863,8.8479,8.8479,131800.0
2010-03-08 13:00:00,11.69,11.71,11.69,11.7,140000.0,8.8479,8.863,8.8479,8.8554,140000.0
2010-03-08 13:10:00,11.7,11.7,11.68,11.68,188000.0,8.8554,8.8554,8.8403,8.8403,188000.0
2010-03-08 13:20:00,11.68,11.68,11.67,11.68,120000.0,8.8403,8.8403,8.8327,8.8403,120000.0
2010-03-08 13:30:00,11.68,11.69,11.68,11.69,54800.0,8.8403,8.8479,8.8403,8.8479,54800.0
2010-03-08 13:40:00,11.69,11.69,11.68,11.68,101400.0,8.8479,8.8479,8.8403,8.8403,101400.0
2010-03-08 13:50:00,11.68,11.69,11.68,11.68,101800.0,8.8403,8.8479,8.8403,8.8403,101800.0
2010-03-08 14:00:00,11.68,11.69,11.68,11.68,118600.0,8.8403,8.8479,8.8403,8.8403,118600.0
2010-03-08 14:10:00,11.68,11.69,11.65,11.67,415200.0,8.8403,8.8479,8.8176,8.8327,415200.0
2010-03-08 14:20:00,11.67,11.68,11.66,11.67,163000.0,8.8327,8.8403,8.8251,8.8327,163000.0
2010-03-08 14:30:00,11.68,11.7,11.68,11.7,133000.0,8.8403,8.8554,8.8403,8.8554,133000.0
2010-03-08 14:40:00,11.7,11.7,11.67,11.68,159600.0,8.8554,8.8554,8.8327,8.8403,159600.0
2010-03-08 14:50:00,11.68,11.69,11.67,11.67,127600.0,8.8403,8.8479,8.8327,8.8327,127600.0
2010-03-08 15:00:00,11.67,11.68,11.66,11.67,201600.0,8.8327,8.8403,8.8251,8.8327,201600.0
2010-03-08 15:10:00,11.66,11.68,11.65,11.68,180600.0,8.8251,8.8403,8.8176,8.8403,180600.0
2010-03-08 15:20:00,11.68,11.68,11.67,11.67,136600.0,8.8403,8.8403,8.8327,8.8327,136600.0
2010-03-08 15:30:00,11.67,11.68,11.67,11.68,141800.0,8.8327,8.8403,8.8327,8.8403,141800.0
2010-03-08 15:40:00,11.68,11.68,11.67,11.67,148600.0,8.8403,8.8403,8.8327,8.8327,148600.0
2010-03-08 15:50:00,11.67,11.67,11.65,11.66,695400.0,8.8327,8.8327,8.8176,8.8251,695400.0
2010-03-09 09:30:00,11.71,11.88,11.6,11.61,364800.0,8.863,8.9917,8.7797,8.7873,364800.0
2010-03-09 09:40:00,11.61,11.72,11.61,11.69,443400.0,8.7873,8.8706,8.7873,8.8479,443400.0
2010-03-09 09:50:00,11.69,11.71,11.65,11.71,395800.0,8.8479,8.863,8.8176,8.863,395800.0
2010-03-09 10:00:00,11.71,11.73,11.7,11.7,155600.0,8.863,8.8781,8.8554,8.8554,155600.0
2010-03-09 10:10:00,11.7,11.72,11.68,11.68,213400.0,8.8554,8.8706,8.8403,8.8403,213400.0
2010-03-09 10:20:00,11.68,11.69,11.65,11.68,563000.0,8.8403,8.8479,8.8176,8.8403,563000.0
2010-03-09 10:30:00,11.67,11.72,11.67,11.72,372400.0,8.8327,8.8706,8.8327,8.8706,372400.0
2010-03-09 10:40:00,11.72,11.77,11.72,11.76,183600.0,8.8706,8.9084,8.8706,8.9008,183600.0
2010-03-09 10:50:00,11.77,11.8,11.76,11.8,316800.0,8.9084,8.9311,8.9008,8.9311,316800.0
2010-03-09 11:00:00,11.8,11.8,11.75,11.76,386200.0,8.9311,8.9311,8.8933,8.9008,386200.0
2010-03-09 11:10:00,11.75,11.78,11.75,11.78,157000.0,8.8933,8.916,8.8933,8.916,157000.0
2010-03-09 11:20:00,11.77,11.78,11.75,11.76,223800.0,8.9084,8.916,8.8933,8.9008,223800.0
2010-03-09 11:30:00,11.75,11.78,11.74,11.76,275400.0,8.8933,8.916,8.8857,8.9008,275400.0
2010-03-09 11:40:00,11.76,11.78,11.75,11.78,100200.0,8.9008,8.916,8.8933,8.916,100200.0
2010-03-09 11:50:00,11.78,11.79,11.76,11.78,397800.0,8.916,8.9235,8.9008,8.916,397800.0
2010-03-09 12:00:00,11.78,11.79,11.78,11.79,196400.0,8.916,8.9235,8.916,8.9235,196400.0
2010-03-09 12:10:00,11.79,11.81,11.78,11.8,168800.0,8.9235,8.9387,8.916,8.9311,168800.0
2010-03-09 12:20:00,11.8,11.83,11.8,11.81,264200.0,8.9311,8.9538,8.9311,8.9387,264200.0
2010-03-09 12:30:00,11.81,11.83,11.81,11.83,138600.0,8.9387,8.9538,8.9387,8.9538,138600.0
2010-03-09 12:40:00,11.83,11.83,11.8,11.81,165000.0,8.9538,8.9538,8.9311,8.9387,165000.0
2010-03-09 12:50:00,11.81,11.83,11.8,11.83,131400.0,8.9387,8.9538,8.9311,8.9538,131400.0
2010-03-09 13:00:00,11.83,11.84,11.81,11.83,162800.0,8.9538,8.9614,8.9387,8.9538,162800.0
2010-03-09 13:10:00,11.82,11.83,11.81,11.82,144000.0,8.9462,8.9538,8.9387,8.9462,144000.0
2010-03-09 13:20:00,11.81,11.83,11.81,11.83,175000.0,8.9387,8.9538,8.9387,8.9538,175000.0
2010-03-09 13:30:00,11.83,11.83,11.81,11.81,157200.0,8.9538,8.9538,8.9387,8.9387,157200.0
2010-03-09 13:40:00,11.81,11.81,11.79,11.8,200600.0,8.9387,8.9387,8.9235,8.9311,200600.0
2010-03-09 13:50:00,11.8,11.81,11.8,11.81,113800.0,8.9311,8.9387,8.9311,8.9387,113800.0
2010-03-09 14:00:00,11.81,11.82,11.8,11.81,148200.0,8.9387,8.9462,8.9311,8.9387,148200.0
2010-03-09 14:10:00,11.81,11.83,11.81,11.83,191000.0,8.9387,8.9538,8.9387,8.9538,191000.0
2010-03-09 14:20:00,11.83,11.85,11.83,11.84,211200.0,8.9538,8.969,8.9538,8.9614,211200.0
2010-03-09 14:30:00,11.84,11.85,11.8,11.81,466000.0,8.9614,8.969,8.9311,8.9387,466000.0
2010-03-09 14:40:00,11.81,11.83,11.81,11.81,335800.0,8.9387,8.9538,8.9387,8.9387,335800.0
2010-03-09 14:50:00,11.81,11.82,11.8,11.8,355400.0,8.9387,8.9462,8.9311,8.9311,355400.0
2010-03-09 15:00:00,11.81,11.83,11.8,11.83,502800.0,8.9387,8.9538,8.9311,8.9538,502800.0
2010-03-09 15:10:00,11.83,11.83,11.8,11.8,804200.0,8.9538,8.9538,8.9311,8.9311,804200.0
2010-03-09 15:20:00,11.8,11.81,11.78,11.79,387200.0,8.9311,8.9387,8.916,8.9235,387200.0
2010-03-09 15:30:00,11.79,11.81,11.78,11.81,679800.0,8.9235,8.9387,8.916,8.9387,679800.0
2010-03-09 15:40:00,11.81,11.82,11.8,11.81,510400.0,8.9387,8.9462,8.9311,8.9387,510400.0
2010-03-09 15:50:00,11.8,11.82,11.8,11.81,1394800.0,8.9311,8.9462,8.9311,8.9387,1394800.0
2010-03-10 09:30:00,11.77,11.85,11.76,11.81,655800.0,8.9084,8.969,8.9008,8.9387,655800.0
2010-03-10 09:40:00,11.81,11.86,11.81,11.84,311200.0,8.9387,8.9765,8.9387,8.9614,311200.0
2010-03-10 09:50:00,11.84,11.87,11.82,11.83,442400.0,8.9614,8.9841,8.9462,8.9538,442400.0
2010-03-10 10:00:00,11.83,11.88,11.82,11.86,505400.0,8.9538,8.9917,8.9462,8.9765,505400.0
2010-03-10 10:10:00,11.86,11.88,11.83,11.83,211800.0,8.9765,8.9917,8.9538,8.9538,211800.0
2010-03-10 10:20:00,11.83,11.84,11.81,11.84,296000.0,8.9538,8.9614,8.9387,8.9614,296000.0
2010-03-10 10:30:00,11.84,11.88,11.84,11.87,497200.0,8.9614,8.9917,8.9614,8.9841,497200.0
2010-03-10 10:40:00,11.87,11.9,11.87,11.9,431600.0,8.9841,9.0068,8.9841,9.0068,431600.0
2010-03-10 10:50:00,11.9,11.9,11.85,11.87,439200.0,9.0068,9.0068,8.969,8.9841,439200.0
2010-03-10 11:00:00,11.87,11.9,11.87,11.89,994600.0,8.9841,9.0068,8.9841,8.9992,994600.0
2010-03-10 11:10:00,11.9,11.93,11.9,11.93,325200.0,9.0068,9.0295,9.0068,9.0295,325200.0
2010-03-10 11:20:00,11.92,11.94,11.92,11.92,213400.0,9.0219,9.0371,9.0219,9.0219,213400.0
2010-03-10 11:30:00,11.92,11.95,11.92,11.95,436200.0,9.0219,9.0446,9.0219,9.0446,436200.0
2010-03-10 11:40:00,11.94,11.95,11.93,11.94,587000.0,9.0371,9.0446,9.0295,9.0371,587000.0
2010-03-10 11:50:00,11.95,11.99,11.94,11.99,332000.0,9.0446,9.0749,9.0371,9.0749,332000.0
2010-03-10 12:00:00,11.99,11.99,11.95,11.96,429000.0,9.0749,9.0749,9.0446,9.0522,429000.0
2010-03-10 12:10:00,11.96,11.96,11.92,11.94,732200.0,9.0522,9.0522,9.0219,9.0371,732200.0
2010-03-10 12:20:00,11.94,11.95,11.93,11.93,234000.0,9.0371,9.0446,9.0295,9.0295,234000.0
2010-03-10 12:30:00,11.93,11.96,11.92,11.96,359000.0,9.0295,9.0522,9.0219,9.0522,359000.0
2010-03-10 12:40:00,11.95,11.97,11.95,11.97,180800.0,9.0446,9.0598,9.0446,9.0598,180800.0
2010-03-10 12:50:00,11.97,11.99,11.97,11.98,524200.0,9.0598,9.0749,9.0598,9.0673,524200.0
2010-03-10 13:00:00,11.98,11.98,11.96,11.97,233800.0,9.0673,9.0673,9.0522,9.0598,233800.0
2010-03-10 13:10:00,11.97,12.0,11.97,11.99,162400.0,9.0598,9.0825,9.0598,9.0749,162400.0
2010-03-10 13:20:00,11.99,12.02,11.99,12.01,1102800.0,9.0749,9.0976,9.0749,9.0901,1102800.0
2010-03-10 13:30:00,12.01,12.03,12.01,12.03,457200.0,9.0901,9.1052,9.0901,9.1052,457200.0
2010-03-10 13:40:00,12.03,12.07,12.03,12.06,589600.0,9.1052,9.1355,9.1052,9.1279,589600.0
2010-03-10 13:50:00,12.06,12.08,12.05,12.05,571200.0,9.1279,9.143,9.1203,9.1203,571200.0
2010-03-10 14:00:00,12.05,12.09,12.04,12.06,1195600.0,9.1203,9.1506,9.1128,9.1279,1195600.0
2010-03-10 14:10:00,12.06,12.12,12.04,12.11,2336200.0,9.1279,9.1733,9.1128,9.1657,2336200.0
2010-03-10 14:20:00,12.11,12.11,12.08,12.09,555000.0,9.1657,9.1657,9.143,9.1506,555000.0
2010-03-10 14:30:00,12.09,12.1,12.08,12.09,568000.0,9.1506,9.1582,9.143,9.1506,568000.0
2010-03-10 14:40:00,12.09,12.11,12.08,12.11,442400.0,9.1506,9.1657,9.143,9.1657,442400.0
2010-03-10 14:50:00,12.1,12.11,12.09,12.09,665000.0,9.1582,9.1657,9.1506,9.1506,665000.0
2010-03-10 15:00:00,12.09,12.11,12.07,12.09,651200.0,9.1506,9.1657,9.1355,9.1506,651200.0
2010-03-10 15:10:00,12.09,12.13,12.09,12.13,822400.0,9.1506,9.1809,9.1506,9.1809,822400.0
2010-03-10 15:20:00,12.13,12.13,12.11,12.11,752800.0,9.1809,9.1809,9.1657,9.1657,752800.0
2010-03-10 15:30:00,12.11,12.12,12.11,12.12,512000.0,9.1657,9.1733,9.1657,9.1733,512000.0
2010-03-10 15:40:00,12.12,12.12,12.11,12.11,792000.0,9.1733,9.1733,9.1657,9.1657,792000.0
2010-03-10 15:50:00,12.12,12.13,12.11,12.12,1905600.0,9.1733,9.1809,9.1657,9.1733,1905600.0
2010-03-11 09:30:00,12.09,12.12,12.02,12.07,527600.0,9.1506,9.1733,9.0976,9.1355,527600.0
2010-03-11 09:40:00,12.06,12.09,12.06,12.06,324200.0,9.1279,9.1506,9.1279,9.1279,324200.0
2010-03-11 09:50:00,12.06,12.12,12.06,12.12,486400.0,9.1279,9.1733,9.1279,9.1733,486400.0
2010-03-11 10:00:00,12.12,12.15,12.11,12.15,487600.0,9.1733,9.196,9.1657,9.196,487600.0
2010-03-11 10:10:00,12.15,12.24,12.15,12.24,1567200.0,9.196,9.2641,9.196,9.2641,1567200.0
2010-03-11 10:20:00,12.24,12.31,12.05,12.27,1958000.0,9.2641,9.3171,9.1203,9.2868,1958000.0
2010-03-11 10:30:00,12.27,12.27,12.22,12.27,807400.0,9.2868,9.2868,9.249,9.2868,807400.0
2010-03-11 10:40:00,12.27,12.34,12.27,12.31,1026000.0,9.2868,9.3398,9.2868,9.3171,1026000.0
2010-03-11 10:50:00,12.31,12.31,12.27,12.27,334200.0,9.3171,9.3171,9.2868,9.2868,334200.0
2010-03-11 11:00:00,12.27,12.27,12.24,12.25,534000.0,9.2868,9.2868,9.2641,9.2717,534000.0
2010-03-11 11:10:00,12.24,12.27,12.24,12.26,364000.0,9.2641,9.2868,9.2641,9.2793,364000.0
2010-03-11 11:20:00,12.26,12.27,12.24,12.24,389600.0,9.2793,9.2868,9.2641,9.2641,389600.0
2010-03-11 11:30:00,12.24,12.26,12.21,12.22,289000.0,9.2641,9.2793,9.2414,9.249,289000.0
2010-03-11 11:40:00,12.22,12.26,12.21,12.24,216400.0,9.249,9.2793,9.2414,9.2641,216400.0
2010-03-11 11:50:00,12.24,12.26,12.23,12.26,237000.0,9.2641,9.2793,9.2566,9.2793,237000.0
2010-03-11 12:00:00,12.26,12.26,12.23,12.24,135000.0,9.2793,9.2793,9.2566,9.2641,135000.0
2010-03-11 12:10:00,12.23,12.24,12.21,12.21,275800.0,9.2566,9.2641,9.2414,9.2414,275800.0
2010-03-11 12:20:00,12.21,12.21,12.17,12.17,681000.0,9.2414,9.2414,9.2112,9.2112,681000.0
2010-03-11 12:30:00,12.17,12.17,12.15,12.17,126800.0,9.2112,9.2112,9.196,9.2112,126800.0
2010-03-11 12:40:00,12.17,12.2,12.17,12.18,252200.0,9.2112,9.2339,9.2112,9.2187,252200.0
2010-03-11 12:50:00,12.18,12.18,12.16,12.18,147000.0,9.2187,9.2187,9.2036,9.2187,147000.0
2010-03-11 13:00:00,12.17,12.18,12.17,12.17,103800.0,9.2112,9.2187,9.2112,9.2112,103800.0
2010-03-11 13:10:00,12.18,12.18,12.15,12.15,201000.0,9.2187,9.2187,9.196,9.196,201000.0
2010-03-11 13:20:00,12.15,12.15,12.15,12.15,59000.0,9.196,9.196,9.196,9.196,59000.0
2010-03-11 13:30:00,12.15,12.16,12.14,12.15,195600.0,9.196,9.2036,9.1884,9.196,195600.0
2010-03-11 13:40:00,12.15,12.16,12.15,12.15,326400.0,9.196,9.2036,9.196,9.196,326400.0
2010-03-11 13:50:00,12.15,12.15,12.13,12.13,170400.0,9.196,9.196,9.1809,9.1809,170400.0
2010-03-11 14:00:00,12.13,12.13,12.11,12.11,229000.0,9.1809,9.1809,9.1657,9.1657,229000.0
2010-03-11 14:10:00,12.11,12.13,12.11,12.11,245400.0,9.1657,9.1809,9.1657,9.1657,245400.0
2010-03-11 14:20:00,12.11,12.13,12.11,12.13,49400.0,9.1657,9.1809,9.1657,9.1809,49400.0
2010-03-11 14:30:00,12.13,12.15,12.13,12.15,210000.0,9.1809,9.196,9.1809,9.196,210000.0
2010-03-11 14:40:00,12.14,12.15,12.13,12.15,134400.0,9.1884,9.196,9.1809,9.196,134400.0
2010-03-11 14:50:00,12.15,12.15,12.15,12.15,39000.0,9.196,9.196,9.196,9.196,39000.0
2010-03-11 15:00:00,12.15,12.17,12.14,12.14,1004600.0,9.196,9.2112,9.1884,9.1884,1004600.0
2010-03-11 15:10:00,12.14,12.15,12.14,12.15,248400.0,9.1884,9.196,9.1884,9.196,248400.0
2010-03-11 15:20:00,12.15,12.15,12.15,12.15,150400.0,9.196,9.196,9.196,9.196,150400.0
2010-03-11 15:30:00,12.15,12.15,12.14,12.14,136400.0,9.196,9.196,9.1884,9.1884,136400.0
2010-03-11 15:40:00,12.14,12.15,12.14,12.15,612600.0,9.1884,9.196,9.1884,9.196,612600.0
2010-03-11 15:50:00,12.15,12.15,12.13,12.13,1629400.0,9.196,9.196,9.1809,9.1809,1629400.0
2010-03-12 09:30:00,12.13,12.24,12.13,12.2,726200.0,9.1809,9.2641,9.1809,9.2339,726200.0
2010-03-12 09:40:00,12.19,12.2,12.15,12.17,486400.0,9.2263,9.2339,9.196,9.2112,486400.0
2010-03-12 09:50:00,12.18,12.18,12.15,12.15,395200.0,9.2187,9.2187,9.196,9.196,395200.0
2010-03-12 10:00:00,12.15,12.15,12.07,12.11,587800.0,9.196,9.196,9.1355,9.1657,587800.0
2010-03-12 10:10:00,12.11,12.13,12.09,12.11,305800.0,9.1657,9.1809,9.1506,9.1657,305800.0
2010-03-12 10:20:00,12.1,12.15,12.09,12.11,433600.0,9.1582,9.196,9.1506,9.1657,433600.0
2010-03-12 10:30:00,12.12,12.13,12.09,12.12,364200.0,9.1733,9.1809,9.1506,9.1733,364200.0
2010-03-12 10:40:00,12.12,12.12,12.08,12.08,197600.0,9.1733,9.1733,9.143,9.143,197600.0
2010-03-12 10:50:00,12.09,12.12,12.08,12.11,404400.0,9.1506,9.1733,9.143,9.1657,404400.0
2010-03-12 11:00:00,12.11,12.13,12.09,12.13,529200.0,9.1657,9.1809,9.1506,9.1809,529200.0
2010-03-12 11:10:00,12.13,12.17,12.13,12.17,353600.0,9.1809,9.2112,9.1809,9.2112,353600.0
2010-03-12 11:20:00,12.17,12.19,12.15,12.16,220600.0,9.2112,9.2263,9.196,9.2036,220600.0
2010-03-12 11:30:00,12.16,12.17,12.15,12.15,185200.0,9.2036,9.2112,9.196,9.196,185200.0
2010-03-12 11:40:00,12.15,12.15,12.13,12.14,271200.0,9.196,9.196,9.1809,9.1884,271200.0
2010-03-12 11:50:00,12.14,12.15,12.13,12.13,158800.0,9.1884,9.196,9.1809,9.1809,158800.0
2010-03-12 12:00:00,12.13,12.14,12.1,12.1,233400.0,9.1809,9.1884,9.1582,9.1582,233400.0
2010-03-12 12:10:00,12.11,12.13,12.1,12.11,170800.0,9.1657,9.1809,9.1582,9.1657,170800.0
2010-03-12 12:20:00,12.11,12.12,12.11,12.12,130600.0,9.1657,9.1733,9.1657,9.1733,130600.0
2010-03-12 12:30:00,12.12,12.12,12.1,12.11,187600.0,9.1733,9.1733,9.1582,9.1657,187600.0
2010-03-12 12:40:00,12.11,12.13,12.11,12.13,109600.0,9.1657,9.1809,9.1657,9.1809,109600.0
2010-03-12 12:50:00,12.13,12.13,12.12,12.13,135000.0,9.1809,9.1809,9.1733,9.1809,135000.0
2010-03-12 13:00:00,12.13,12.15,12.13,12.15,212000.0,9.1809,9.196,9.1809,9.196,212000.0
2010-03-12 13:10:00,12.14,12.15,12.12,12.13,266400.0,9.1884,9.196,9.1733,9.1809,266400.0
2010-03-12 13:20:00,12.12,12.13,12.12,12.13,115000.0,9.1733,9.1809,9.1733,9.1809,115000.0
2010-03-12 13:30:00,12.13,12.15,12.12,12.13,719000.0,9.1809,9.196,9.1733,9.1809,719000.0
2010-03-12 13:40:00,12.13,12.14,12.13,12.13,121600.0,9.1809,9.1884,9.1809,9.1809,121600.0
2010-03-12 13:50:00,12.13,12.15,12.13,12.15,210800.0,9.1809,9.196,9.1809,9.196,210800.0
2010-03-12 14:00:00,12.15,12.17,12.15,12.17,244600.0,9.196,9.2112,9.196,9.2112,244600.0
2010-03-12 14:10:00,12.17,12.17,12.15,12.16,176800.0,9.2112,9.2112,9.196,9.2036,176800.0
2010-03-12 14:20:00,12.16,12.16,12.14,12.15,193400.0,9.2036,9.2036,9.1884,9.196,193400.0
2010-03-12 14:30:00,12.15,12.16,12.15,12.15,193800.0,9.196,9.2036,9.196,9.196,193800.0
2010-03-12 14:40:00,12.15,12.17,12.14,12.15,354600.0,9.196,9.2112,9.1884,9.196,354600.0
2010-03-12 14:50:00,12.16,12.16,12.14,12.14,194800.0,9.2036,9.2036,9.1884,9.1884,194800.0
2010-03-12 15:00:00,12.14,12.15,12.14,12.15,132200.0,9.1884,9.196,9.1884,9.196,132200.0
2010-03-12 15:10:00,12.15,12.15,12.13,12.13,193200.0,9.196,9.196,9.1809,9.1809,193200.0
2010-03-12 15:20:00,12.13,12.13,12.12,12.12,199200.0,9.1809,9.1809,9.1733,9.1733,199200.0
2010-03-12 15:30:00,12.12,12.13,12.12,12.13,220800.0,9.1733,9.1809,9.1733,9.1809,220800.0
2010-03-12 15:40:00,12.13,12.15,12.13,12.15,336200.0,9.1809,9.196,9.1809,9.196,336200.0
2010-03-12 15:50:00,12.14,12.15,12.12,12.13,1378000.0,9.1884,9.196,9.1733,9.1809,1378000.0
2010-03-15 09:30:00,12.2,12.22,12.15,12.22,532000.0,9.2339,9.249,9.196,9.249,532000.0
2010-03-15 09:40:00,12.22,12.25,12.19,12.24,376200.0,9.249,9.2717,9.2263,9.2641,376200.0
2010-03-15 09:50:00,12.24,12.24,12.13,12.14,338600.0,9.2641,9.2641,9.1809,9.1884,338600.0
2010-03-15 10:00:00,12.13,12.21,12.13,12.17,589400.0,9.1809,9.2414,9.1809,9.2112,589400.0
2010-03-15 10:10:00,12.18,12.2,12.12,12.14,736000.0,9.2187,9.2339,9.1733,9.1884,736000.0
2010-03-15 10:20:00,12.14,12.19,12.14,12.17,554000.0,9.1884,9.2263,9.1884,9.2112,554000.0
2010-03-15 10:30:00,12.17,12.19,12.15,12.18,319000.0,9.2112,9.2263,9.196,9.2187,319000.0
2010-03-15 10:40:00,12.18,12.18,12.15,12.15,229200.0,9.2187,9.2187,9.196,9.196,229200.0
2010-03-15 10:50:00,12.15,12.2,12.15,12.19,262800.0,9.196,9.2339,9.196,9.2263,262800.0
2010-03-15 11:00:00,12.19,12.21,12.15,12.19,240000.0,9.2263,9.2414,9.196,9.2263,240000.0
2010-03-15 11:10:00,12.19,12.2,12.15,12.17,227400.0,9.2263,9.2339,9.196,9.2112,227400.0
2010-03-15 11:20:00,12.16,12.16,12.13,12.15,159800.0,9.2036,9.2036,9.1809,9.196,159800.0
2010-03-15 11:30:00,12.15,12.15,12.12,12.13,161200.0,9.196,9.196,9.1733,9.1809,161200.0
2010-03-15 11:40:00,12.13,12.14,12.13,12.13,113200.0,9.1809,9.1884,9.1809,9.1809,113200.0
2010-03-15 11:50:00,12.13,12.15,12.12,12.15,166800.0,9.1809,9.196,9.1733,9.196,166800.0
2010-03-15 12:00:00,12.14,12.15,12.13,12.15,237400.0,9.1884,9.196,9.1809,9.196,237400.0
2010-03-15 12:10:00,12.15,12.17,12.13,12.17,128200.0,9.196,9.2112,9.1809,9.2112,128200.0
2010-03-15 12:20:00,12.17,12.17,12.14,12.15,200200.0,9.2112,9.2112,9.1884,9.196,200200.0
2010-03-15 12:30:00,12.15,12.15,12.13,12.15,154800.0,9.196,9.196,9.1809,9.196,154800.0
2010-03-15 12:40:00,12.15,12.17,12.15,12.15,118800.0,9.196,9.2112,9.196,9.196,118800.0
2010-03-15 12:50:00,12.15,12.17,12.15,12.15,132800.0,9.196,9.2112,9.196,9.196,132800.0
2010-03-15 13:00:00,12.15,12.17,12.15,12.17,154200.0,9.196,9.2112,9.196,9.2112,154200.0
2010-03-15 13:10:00,12.17,12.17,12.15,12.17,298400.0,9.2112,9.2112,9.196,9.2112,298400.0
2010-03-15 13:20:00,12.17,12.17,12.15,12.17,112400.0,9.2112,9.2112,9.196,9.2112,112400.0
2010-03-15 13:30:00,12.16,12.17,12.15,12.17,152800.0,9.2036,9.2112,9.196,9.2112,152800.0
2010-03-15 13:40:00,12.17,12.17,12.15,12.16,168000.0,9.2112,9.2112,9.196,9.2036,168000.0
2010-03-15 13:50:00,12.15,12.17,12.15,12.15,109000.0,9.196,9.2112,9.196,9.196,109000.0
2010-03-15 14:00:00,12.15,12.15,12.13,12.13,285400.0,9.196,9.196,9.1809,9.1809,285400.0
2010-03-15 14:10:00,12.13,12.15,12.13,12.15,140400.0,9.1809,9.196,9.1809,9.196,140400.0
2010-03-15 14:20:00,12.14,12.15,12.13,12.14,155400.0,9.1884,9.196,9.1809,9.1884,155400.0
2010-03-15 14:30:00,12.13,12.14,12.13,12.13,373200.0,9.1809,9.1884,9.1809,9.1809,373200.0
2010-03-15 14:40:00,12.13,12.17,12.13,12.15,275800.0,9.1809,9.2112,9.1809,9.196,275800.0
2010-03-15 14:50:00,12.15,12.19,12.14,12.18,483800.0,9.196,9.2263,9.1884,9.2187,483800.0
2010-03-15 15:00:00,12.18,12.19,12.15,12.17,305400.0,9.2187,9.2263,9.196,9.2112,305400.0
2010-03-15 15:10:00,12.17,12.2,12.16,12.2,240000.0,9.2112,9.2339,9.2036,9.2339,240000.0
2010-03-15 15:20:00,12.19,12.22,12.19,12.22,325400.0,9.2263,9.249,9.2263,9.249,325400.0
2010-03-15 15:30:00,12.22,12.23,12.2,12.23,330400.0,9.249,9.2566,9.2339,9.2566,330400.0
2010-03-15 15:40:00,12.23,12.23,12.21,12.23,378600.0,9.2566,9.2566,9.2414,9.2566,378600.0
2010-03-15 15:50:00,12.22,12.23,12.2,12.21,751200.0,9.249,9.2566,9.2339,9.2414,751200.0
2010-03-16 09:30:00,12.47,12.5,12.43,12.49,2540000.0,9.4382,9.4609,9.4079,9.4534,2540000.0
2010-03-16 09:40:00,12.49,12.58,12.48,12.53,2791400.0,9.4534,9.5215,9.4458,9.4836,2791400.0
2010-03-16 09:50:00,12.53,12.6,12.51,12.58,2008600.0,9.4836,9.5366,9.4685,9.5215,2008600.0
2010-03-16 10:00:00,12.58,12.6,12.52,12.55,1690800.0,9.5215,9.5366,9.4761,9.4988,1690800.0
2010-03-16 10:10:00,12.55,12.56,12.51,12.56,1941200.0,9.4988,9.5063,9.4685,9.5063,1941200.0
2010-03-16 10:20:00,12.56,12.65,12.56,12.59,1510800.0,9.5063,9.5745,9.5063,9.529,1510800.0
2010-03-16 10:30:00,12.59,12.63,12.58,12.61,741400.0,9.529,9.5593,9.5215,9.5442,741400.0
2010-03-16 10:40:00,12.61,12.62,12.56,12.61,742400.0,9.5442,9.5517,9.5063,9.5442,742400.0
2010-03-16 10:50:00,12.61,12.62,12.54,12.61,777000.0,9.5442,9.5517,9.4912,9.5442,777000.0
2010-03-16 11:00:00,12.61,12.62,12.53,12.53,693400.0,9.5442,9.5517,9.4836,9.4836,693400.0
2010-03-16 11:10:00,12.54,12.58,12.52,12.58,807000.0,9.4912,9.5215,9.4761,9.5215,807000.0
2010-03-16 11:20:00,12.59,12.6,12.55,12.56,371200.0,9.529,9.5366,9.4988,9.5063,371200.0
2010-03-16 11:30:00,12.56,12.6,12.55,12.6,593600.0,9.5063,9.5366,9.4988,9.5366,593600.0
2010-03-16 11:40:00,12.6,12.62,12.59,12.6,629400.0,9.5366,9.5517,9.529,9.5366,629400.0
2010-03-16 11:50:00,12.6,12.67,12.59,12.67,755000.0,9.5366,9.5896,9.529,9.5896,755000.0
2010-03-16 12:00:00,12.67,12.69,12.65,12.67,864000.0,9.5896,9.6047,9.5745,9.5896,864000.0
2010-03-16 12:10:00,12.66,12.69,12.63,12.64,306000.0,9.582,9.6047,9.5593,9.5669,306000.0
2010-03-16 12:20:00,12.64,12.65,12.63,12.64,311400.0,9.5669,9.5745,9.5593,9.5669,311400.0
2010-03-16 12:30:00,12.64,12.66,12.63,12.63,203400.0,9.5669,9.582,9.5593,9.5593,203400.0
2010-03-16 12:40:00,12.63,12.63,12.6,12.6,279400.0,9.5593,9.5593,9.5366,9.5366,279400.0
2010-03-16 12:50:00,12.61,12.61,12.58,12.61,287600.0,9.5442,9.5442,9.5215,9.5442,287600.0
2010-03-16 13:00:00,12.61,12.62,12.59,12.61,164800.0,9.5442,9.5517,9.529,9.5442,164800.0
2010-03-16 13:10:00,12.61,12.61,12.6,12.6,145800.0,9.5442,9.5442,9.5366,9.5366,145800.0
2010-03-16 13:20:00,12.6,12.6,12.58,12.6,166200.0,9.5366,9.5366,9.5215,9.5366,166200.0
2010-03-16 13:30:00,12.6,12.61,12.58,12.61,317400.0,9.5366,9.5442,9.5215,9.5442,317400.0
2010-03-16 13:40:00,12.61,12.63,12.6,12.6,270400.0,9.5442,9.5593,9.5366,9.5366,270400.0
2010-03-16 13:50:00,12.6,12.63,12.59,12.63,783000.0,9.5366,9.5593,9.529,9.5593,783000.0
2010-03-16 14:00:00,12.63,12.63,12.57,12.58,294600.0,9.5593,9.5593,9.5139,9.5215,294600.0
2010-03-16 14:10:00,12.58,12.59,12.55,12.58,824000.0,9.5215,9.529,9.4988,9.5215,824000.0
2010-03-16 14:20:00,12.58,12.63,12.57,12.6,914400.0,9.5215,9.5593,9.5139,9.5366,914400.0
2010-03-16 14:30:00,12.6,12.61,12.56,12.56,508000.0,9.5366,9.5442,9.5063,9.5063,508000.0
2010-03-16 14:40:00,12.56,12.63,12.56,12.62,1390800.0,9.5063,9.5593,9.5063,9.5517,1390800.0
2010-03-16 14:50:00,12.62,12.64,12.59,12.63,500800.0,9.5517,9.5669,9.529,9.5593,500800.0
2010-03-16 15:00:00,12.63,12.65,12.62,12.63,506800.0,9.5593,9.5745,9.5517,9.5593,506800.0
2010-03-16 15:10:00,12.63,12.67,12.63,12.67,543600.0,9.5593,9.5896,9.5593,9.5896,543600.0
2010-03-16 15:20:00,12.67,12.67,12.63,12.66,585200.0,9.5896,9.5896,9.5593,9.582,585200.0
2010-03-16 15:30:00,12.66,12.66,12.64,12.65,968800.0,9.582,9.582,9.5669,9.5745,968800.0
2010-03-16 15:40:00,12.65,12.65,12.62,12.62,659400.0,9.5745,9.5745,9.5517,9.5517,659400.0
2010-03-16 15:50:00,12.62,12.65,12.62,12.63,1941400.0,9.5517,9.5745,9.5517,9.5593,1941400.0
2010-03-17 09:30:00,12.68,12.69,12.58,12.65,976600.0,9.5972,9.6047,9.5215,9.5745,976600.0
2010-03-17 09:40:00,12.65,12.66,12.63,12.63,496000.0,9.5745,9.582,9.5593,9.5593,496000.0
2010-03-17 09:50:00,12.63,12.64,12.62,12.63,512400.0,9.5593,9.5669,9.5517,9.5593,512400.0
2010-03-17 10:00:00,12.63,12.65,12.58,12.6,770400.0,9.5593,9.5745,9.5215,9.5366,770400.0
2010-03-17 10:10:00,12.59,12.66,12.56,12.65,620000.0,9.529,9.582,9.5063,9.5745,620000.0
2010-03-17 10:20:00,12.65,12.66,12.63,12.65,560400.0,9.5745,9.582,9.5593,9.5745,560400.0
2010-03-17 10:30:00,12.65,12.7,12.63,12.69,419000.0,9.5745,9.6123,9.5593,9.6047,419000.0
2010-03-17 10:40:00,12.69,12.7,12.68,12.69,251600.0,9.6047,9.6123,9.5972,9.6047,251600.0
2010-03-17 10:50:00,12.69,12.69,12.67,12.69,161800.0,9.6047,9.6047,9.5896,9.6047,161800.0
2010-03-17 11:00:00,12.69,12.71,12.66,12.67,307600.0,9.6047,9.6199,9.582,9.5896,307600.0
2010-03-17 11:10:00,12.67,12.67,12.64,12.65,143000.0,9.5896,9.5896,9.5669,9.5745,143000.0
2010-03-17 11:20:00,12.65,12.68,12.65,12.67,268800.0,9.5745,9.5972,9.5745,9.5896,268800.0
2010-03-17 11:30:00,12.67,12.67,12.63,12.63,261000.0,9.5896,9.5896,9.5593,9.5593,261000.0
2010-03-17 11:40:00,12.63,12.66,12.63,12.64,163400.0,9.5593,9.582,9.5593,9.5669,163400.0
2010-03-17 11:50:00,12.65,12.65,12.63,12.64,220400.0,9.5745,9.5745,9.5593,9.5669,220400.0
2010-03-17 12:00:00,12.64,12.65,12.63,12.64,175400.0,9.5669,9.5745,9.5593,9.5669,175400.0
2010-03-17 12:10:00,12.65,12.67,12.64,12.67,180800.0,9.5745,9.5896,9.5669,9.5896,180800.0
2010-03-17 12:20:00,12.67,12.67,12.64,12.66,199200.0,9.5896,9.5896,9.5669,9.582,199200.0
2010-03-17 12:30:00,12.66,12.67,12.66,12.67,165200.0,9.582,9.5896,9.582,9.5896,165200.0
2010-03-17 12:40:00,12.67,12.68,12.65,12.68,166600.0,9.5896,9.5972,9.5745,9.5972,166600.0
2010-03-17 12:50:00,12.68,12.7,12.67,12.69,213000.0,9.5972,9.6123,9.5896,9.6047,213000.0
2010-03-17 13:00:00,12.69,12.7,12.67,12.7,142000.0,9.6047,9.6123,9.5896,9.6123,142000.0
2010-03-17 13:10:00,12.7,12.72,12.69,12.71,196200.0,9.6123,9.6274,9.6047,9.6199,196200.0
2010-03-17 13:20:00,12.71,12.72,12.7,12.72,244400.0,9.6199,9.6274,9.6123,9.6274,244400.0
2010-03-17 13:30:00,12.72,12.79,12.72,12.77,1552200.0,9.6274,9.6804,9.6274,9.6653,1552200.0
2010-03-17 13:40:00,12.77,12.81,12.77,12.8,943600.0,9.6653,9.6956,9.6653,9.688,943600.0
2010-03-17 13:50:00,12.8,12.81,12.78,12.8,356400.0,9.688,9.6956,9.6728,9.688,356400.0
2010-03-17 14:00:00,12.79,12.81,12.78,12.81,622200.0,9.6804,9.6956,9.6728,9.6956,622200.0
2010-03-17 14:10:00,12.81,12.83,12.8,12.83,757600.0,9.6956,9.7107,9.688,9.7107,757600.0
2010-03-17 14:20:00,12.83,12.83,12.79,12.8,1056200.0,9.7107,9.7107,9.6804,9.688,1056200.0
2010-03-17 14:30:00,12.8,12.82,12.77,12.77,642800.0,9.688,9.7031,9.6653,9.6653,642800.0
2010-03-17 14:40:00,12.77,12.81,12.77,12.8,473800.0,9.6653,9.6956,9.6653,9.688,473800.0
2010-03-17 14:50:00,12.8,12.8,12.77,12.78,326400.0,9.688,9.688,9.6653,9.6728,326400.0
2010-03-17 15:00:00,12.78,12.8,12.77,12.78,452000.0,9.6728,9.688,9.6653,9.6728,452000.0
2010-03-17 15:10:00,12.78,12.79,12.72,12.72,734000.0,9.6728,9.6804,9.6274,9.6274,734000.0
2010-03-17 15:20:00,12.72,12.74,12.72,12.72,441600.0,9.6274,9.6426,9.6274,9.6274,441600.0
2010-03-17 15:30:00,12.73,12.76,12.71,12.75,494600.0,9.635,9.6577,9.6199,9.6501,494600.0
2010-03-17 15:40:00,12.76,12.8,12.74,12.8,1741200.0,9.6577,9.688,9.6426,9.688,1741200.0
2010-03-17 15:50:00,12.79,12.79,12.77,12.78,2146800.0,9.6804,9.6804,9.6653,9.6728,2146800.0
2010-03-18 09:30:00,12.72,12.75,12.69,12.69,578200.0,9.6274,9.6501,9.6047,9.6047,578200.0
2010-03-18 09:40:00,12.7,12.74,12.69,12.74,412200.0,9.6123,9.6426,9.6047,9.6426,412200.0
2010-03-18 09:50:00,12.74,12.74,12.69,12.69,301000.0,9.6426,9.6426,9.6047,9.6047,301000.0
2010-03-18 10:00:00,12.7,12.71,12.63,12.65,531400.0,9.6123,9.6199,9.5593,9.5745,531400.0
2010-03-18 10:10:00,12.65,12.69,12.63,12.64,354600.0,9.5745,9.6047,9.5593,9.5669,354600.0
2010-03-18 10:20:00,12.64,12.65,12.58,12.58,918800.0,9.5669,9.5745,9.5215,9.5215,918800.0
2010-03-18 10:30:00,12.58,12.62,12.53,12.54,898600.0,9.5215,9.5517,9.4836,9.4912,898600.0
2010-03-18 10:40:00,12.53,12.55,12.53,12.53,449000.0,9.4836,9.4988,9.4836,9.4836,449000.0
2010-03-18 10:50:00,12.54,12.62,12.53,12.62,582000.0,9.4912,9.5517,9.4836,9.5517,582000.0
2010-03-18 11:00:00,12.61,12.62,12.58,12.59,354000.0,9.5442,9.5517,9.5215,9.529,354000.0
2010-03-18 11:10:00,12.6,12.61,12.58,12.59,339000.0,9.5366,9.5442,9.5215,9.529,339000.0
2010-03-18 11:20:00,12.58,12.59,12.56,12.56,298200.0,9.5215,9.529,9.5063,9.5063,298200.0
2010-03-18 11:30:00,12.56,12.58,12.55,12.55,367000.0,9.5063,9.5215,9.4988,9.4988,367000.0
2010-03-18 11:40:00,12.55,12.56,12.52,12.55,481600.0,9.4988,9.5063,9.4761,9.4988,481600.0
2010-03-18 11:50:00,12.55,12.57,12.54,12.56,226400.0,9.4988,9.5139,9.4912,9.5063,226400.0
2010-03-18 12:00:00,12.56,12.56,12.52,12.56,341200.0,9.5063,9.5063,9.4761,9.5063,341200.0
2010-03-18 12:10:00,12.56,12.58,12.55,12.56,303200.0,9.5063,9.5215,9.4988,9.5063,303200.0
2010-03-18 12:20:00,12.57,12.58,12.56,12.58,300800.0,9.5139,9.5215,9.5063,9.5215,300800.0
2010-03-18 12:30:00,12.58,12.59,12.56,12.58,179000.0,9.5215,9.529,9.5063,9.5215,179000.0
2010-03-18 12:40:00,12.58,12.59,12.56,12.56,261200.0,9.5215,9.529,9.5063,9.5063,261200.0
2010-03-18 12:50:00,12.56,12.56,12.55,12.56,162600.0,9.5063,9.5063,9.4988,9.5063,162600.0
2010-03-18 13:00:00,12.56,12.58,12.56,12.57,167200.0,9.5063,9.5215,9.5063,9.5139,167200.0
2010-03-18 13:10:00,12.57,12.58,12.56,12.56,177600.0,9.5139,9.5215,9.5063,9.5063,177600.0
2010-03-18 13:20:00,12.56,12.56,12.55,12.55,116200.0,9.5063,9.5063,9.4988,9.4988,116200.0
2010-03-18 13:30:00,12.56,12.57,12.54,12.57,334800.0,9.5063,9.5139,9.4912,9.5139,334800.0
2010-03-18 13:40:00,12.57,12.59,12.57,12.59,120800.0,9.5139,9.529,9.5139,9.529,120800.0
2010-03-18 13:50:00,12.59,12.59,12.55,12.58,1236400.0,9.529,9.529,9.4988,9.5215,1236400.0
2010-03-18 14:00:00,12.58,12.58,12.56,12.57,227000.0,9.5215,9.5215,9.5063,9.5139,227000.0
2010-03-18 14:10:00,12.56,12.58,12.56,12.56,191600.0,9.5063,9.5215,9.5063,9.5063,191600.0
2010-03-18 14:20:00,12.56,12.56,12.54,12.55,307000.0,9.5063,9.5063,9.4912,9.4988,307000.0
2010-03-18 14:30:00,12.55,12.58,12.54,12.55,321600.0,9.4988,9.5215,9.4912,9.4988,321600.0
2010-03-18 14:40:00,12.55,12.55,12.52,12.52,304000.0,9.4988,9.4988,9.4761,9.4761,304000.0
2010-03-18 14:50:00,12.53,12.54,12.52,12.54,381000.0,9.4836,9.4912,9.4761,9.4912,381000.0
2010-03-18 15:00:00,12.54,12.54,12.53,12.53,162600.0,9.4912,9.4912,9.4836,9.4836,162600.0
2010-03-18 15:10:00,12.53,12.54,12.49,12.52,755200.0,9.4836,9.4912,9.4534,9.4761,755200.0
2010-03-18 15:20:00,12.52,12.54,12.49,12.49,1402800.0,9.4761,9.4912,9.4534,9.4534,1402800.0
2010-03-18 15:30:00,12.49,12.52,12.49,12.49,1950200.0,9.4534,9.4761,9.4534,9.4534,1950200.0
2010-03-18 15:40:00,12.49,12.51,12.49,12.49,1919200.0,9.4534,9.4685,9.4534,9.4534,1919200.0
2010-03-18 15:50:00,12.5,12.52,12.49,12.51,2014600.0,9.4609,9.4761,9.4534,9.4685,2014600.0
2010-03-19 09:30:00,12.49,12.58,12.38,12.56,6256400.0,9.4534,9.5215,9.3701,9.5063,6256400.0
2010-03-19 09:40:00,12.56,12.58,12.47,12.51,725600.0,9.5063,9.5215,9.4382,9.4685,725600.0
2010-03-19 09:50:00,12.51,12.52,12.49,12.49,422000.0,9.4685,9.4761,9.4534,9.4534,422000.0
2010-03-19 10:00:00,12.49,12.51,12.45,12.46,471800.0,9.4534,9.4685,9.4231,9.4306,471800.0
2010-03-19 10:10:00,12.47,12.5,12.45,12.49,534600.0,9.4382,9.4609,9.4231,9.4534,534600.0
2010-03-19 10:20:00,12.49,12.52,12.47,12.51,421000.0,9.4534,9.4761,9.4382,9.4685,421000.0
2010-03-19 10:30:00,12.51,12.52,12.46,12.52,374000.0,9.4685,9.4761,9.4306,9.4761,374000.0
2010-03-19 10:40:00,12.52,12.52,12.49,12.52,357200.0,9.4761,9.4761,9.4534,9.4761,357200.0
2010-03-19 10:50:00,12.52,12.52,12.5,12.51,291000.0,9.4761,9.4761,9.4609,9.4685,291000.0
2010-03-19 11:00:00,12.51,12.52,12.48,12.49,287000.0,9.4685,9.4761,9.4458,9.4534,287000.0
2010-03-19 11:10:00,12.49,12.49,12.45,12.48,314800.0,9.4534,9.4534,9.4231,9.4458,314800.0
2010-03-19 11:20:00,12.47,12.5,12.47,12.49,224200.0,9.4382,9.4609,9.4382,9.4534,224200.0
2010-03-19 11:30:00,12.49,12.52,12.47,12.51,864600.0,9.4534,9.4761,9.4382,9.4685,864600.0
2010-03-19 11:40:00,12.52,12.53,12.5,12.52,778400.0,9.4761,9.4836,9.4609,9.4761,778400.0
2010-03-19 11:50:00,12.52,12.54,12.51,12.51,482200.0,9.4761,9.4912,9.4685,9.4685,482200.0
2010-03-19 12:00:00,12.51,12.53,12.51,12.52,220200.0,9.4685,9.4836,9.4685,9.4761,220200.0
2010-03-19 12:10:00,12.52,12.53,12.49,12.49,253000.0,9.4761,9.4836,9.4534,9.4534,253000.0
2010-03-19 12:20:00,12.49,12.52,12.49,12.51,201200.0,9.4534,9.4761,9.4534,9.4685,201200.0
2010-03-19 12:30:00,12.51,12.51,12.47,12.49,263800.0,9.4685,9.4685,9.4382,9.4534,263800.0
2010-03-19 12:40:00,12.49,12.49,12.47,12.48,206800.0,9.4534,9.4534,9.4382,9.4458,206800.0
2010-03-19 12:50:00,12.47,12.47,12.45,12.47,208600.0,9.4382,9.4382,9.4231,9.4382,208600.0
2010-03-19 13:00:00,12.47,12.49,12.46,12.46,136800.0,9.4382,9.4534,9.4306,9.4306,136800.0
2010-03-19 13:10:00,12.46,12.46,12.45,12.45,317000.0,9.4306,9.4306,9.4231,9.4231,317000.0
2010-03-19 13:20:00,12.45,12.47,12.44,12.46,172200.0,9.4231,9.4382,9.4155,9.4306,172200.0
2010-03-19 13:30:00,12.46,12.46,12.44,12.45,128600.0,9.4306,9.4306,9.4155,9.4231,128600.0
2010-03-19 13:40:00,12.45,12.46,12.44,12.46,151000.0,9.4231,9.4306,9.4155,9.4306,151000.0
2010-03-19 13:50:00,12.46,12.47,12.45,12.47,173600.0,9.4306,9.4382,9.4231,9.4382,173600.0
2010-03-19 14:00:00,12.46,12.47,12.45,12.47,186600.0,9.4306,9.4382,9.4231,9.4382,186600.0
2010-03-19 14:10:00,12.47,12.48,12.47,12.48,641000.0,9.4382,9.4458,9.4382,9.4458,641000.0
2010-03-19 14:20:00,12.49,12.5,12.47,12.49,257400.0,9.4534,9.4609,9.4382,9.4534,257400.0
2010-03-19 14:30:00,12.48,12.49,12.47,12.48,145800.0,9.4458,9.4534,9.4382,9.4458,145800.0
2010-03-19 14:40:00,12.49,12.49,12.46,12.47,202400.0,9.4534,9.4534,9.4306,9.4382,202400.0
2010-03-19 14:50:00,12.47,12.48,12.46,12.47,217200.0,9.4382,9.4458,9.4306,9.4382,217200.0
2010-03-19 15:00:00,12.47,12.5,12.47,12.49,278400.0,9.4382,9.4609,9.4382,9.4534,278400.0
2010-03-19 15:10:00,12.49,12.49,12.47,12.49,262600.0,9.4534,9.4534,9.4382,9.4534,262600.0
2010-03-19 15:20:00,12.48,12.49,12.47,12.47,251200.0,9.4458,9.4534,9.4382,9.4382,251200.0
2010-03-19 15:30:00,12.47,12.47,12.44,12.46,611600.0,9.4382,9.4382,9.4155,9.4306,611600.0
2010-03-19 15:40:00,12.47,12.49,12.44,12.48,435200.0,9.4382,9.4534,9.4155,9.4458,435200.0
2010-03-19 15:50:00,12.49,12.49,12.48,12.49,1242200.0,9.4534,9.4534,9.4458,9.4534,1242200.0
2010-03-22 09:30:00,12.39,12.42,12.18,12.38,1290000.0,9.3777,9.4004,9.2187,9.3701,1290000.0
2010-03-22 09:40:00,12.38,12.47,12.36,12.44,651200.0,9.3701,9.4382,9.355,9.4155,651200.0
2010-03-22 09:50:00,12.44,12.49,12.43,12.44,824600.0,9.4155,9.4534,9.4079,9.4155,824600.0
2010-03-22 10:00:00,12.44,12.46,12.42,12.45,364000.0,9.4155,9.4306,9.4004,9.4231,364000.0
2010-03-22 10:10:00,12.45,12.49,12.43,12.47,380200.0,9.4231,9.4534,9.4079,9.4382,380200.0
2010-03-22 10:20:00,12.49,12.56,12.49,12.55,603800.0,9.4534,9.5063,9.4534,9.4988,603800.0
2010-03-22 10:30:00,12.55,12.59,12.55,12.56,416400.0,9.4988,9.529,9.4988,9.5063,416400.0
2010-03-22 10:40:00,12.57,12.59,12.55,12.57,235600.0,9.5139,9.529,9.4988,9.5139,235600.0
2010-03-22 10:50:00,12.57,12.6,12.55,12.56,203200.0,9.5139,9.5366,9.4988,9.5063,203200.0
2010-03-22 11:00:00,12.56,12.58,12.55,12.56,184200.0,9.5063,9.5215,9.4988,9.5063,184200.0
2010-03-22 11:10:00,12.56,12.57,12.55,12.56,110600.0,9.5063,9.5139,9.4988,9.5063,110600.0
2010-03-22 11:20:00,12.56,12.58,12.56,12.57,121400.0,9.5063,9.5215,9.5063,9.5139,121400.0
2010-03-22 11:30:00,12.56,12.59,12.56,12.59,254600.0,9.5063,9.529,9.5063,9.529,254600.0
2010-03-22 11:40:00,12.59,12.61,12.59,12.59,148800.0,9.529,9.5442,9.529,9.529,148800.0
2010-03-22 11:50:00,12.59,12.64,12.59,12.63,203800.0,9.529,9.5669,9.529,9.5593,203800.0
2010-03-22 12:00:00,12.64,12.64,12.61,12.63,241000.0,9.5669,9.5669,9.5442,9.5593,241000.0
2010-03-22 12:10:00,12.63,12.63,12.61,12.62,196200.0,9.5593,9.5593,9.5442,9.5517,196200.0
2010-03-22 12:20:00,12.62,12.63,12.62,12.63,213200.0,9.5517,9.5593,9.5517,9.5593,213200.0
2010-03-22 12:30:00,12.63,12.63,12.61,12.61,144600.0,9.5593,9.5593,9.5442,9.5442,144600.0
2010-03-22 12:40:00,12.61,12.62,12.6,12.61,139200.0,9.5442,9.5517,9.5366,9.5442,139200.0
2010-03-22 12:50:00,12.62,12.63,12.59,12.63,198800.0,9.5517,9.5593,9.529,9.5593,198800.0
2010-03-22 13:00:00,12.62,12.65,12.62,12.63,226000.0,9.5517,9.5745,9.5517,9.5593,226000.0
2010-03-22 13:10:00,12.63,12.65,12.63,12.65,195000.0,9.5593,9.5745,9.5593,9.5745,195000.0
2010-03-22 13:20:00,12.65,12.67,12.63,12.65,252000.0,9.5745,9.5896,9.5593,9.5745,252000.0
2010-03-22 13:30:00,12.65,12.67,12.63,12.63,152000.0,9.5745,9.5896,9.5593,9.5593,152000.0
2010-03-22 13:40:00,12.63,12.65,12.62,12.64,152800.0,9.5593,9.5745,9.5517,9.5669,152800.0
2010-03-22 13:50:00,12.65,12.65,12.63,12.63,143000.0,9.5745,9.5745,9.5593,9.5593,143000.0
2010-03-22 14:00:00,12.63,12.63,12.62,12.62,215600.0,9.5593,9.5593,9.5517,9.5517,215600.0
2010-03-22 14:10:00,12.62,12.64,12.6,12.64,195000.0,9.5517,9.5669,9.5366,9.5669,195000.0
2010-03-22 14:20:00,12.64,12.65,12.63,12.65,178000.0,9.5669,9.5745,9.5593,9.5745,178000.0
2010-03-22 14:30:00,12.65,12.68,12.65,12.67,736800.0,9.5745,9.5972,9.5745,9.5896,736800.0
2010-03-22 14:40:00,12.67,12.69,12.67,12.69,340200.0,9.5896,9.6047,9.5896,9.6047,340200.0
2010-03-22 14:50:00,12.69,12.69,12.67,12.68,402800.0,9.6047,9.6047,9.5896,9.5972,402800.0
2010-03-22 15:00:00,12.68,12.69,12.65,12.66,221400.0,9.5972,9.6047,9.5745,9.582,221400.0
2010-03-22 15:10:00,12.66,12.68,12.65,12.67,301000.0,9.582,9.5972,9.5745,9.5896,301000.0
2010-03-22 15:20:00,12.67,12.68,12.66,12.68,299000.0,9.5896,9.5972,9.582,9.5972,299000.0
2010-03-22 15:30:00,12.68,12.68,12.62,12.63,651800.0,9.5972,9.5972,9.5517,9.5593,651800.0
2010-03-22 15:40:00,12.63,12.65,12.62,12.64,733200.0,9.5593,9.5745,9.5517,9.5669,733200.0
2010-03-22 15:50:00,12.64,12.64,12.6,12.63,2559600.0,9.5669,9.5669,9.5366,9.5593,2559600.0
2010-03-23 09:30:00,12.63,12.72,12.53,12.56,579000.0,9.5593,9.6274,9.4836,9.5063,579000.0
2010-03-23 09:40:00,12.56,12.56,12.47,12.52,576200.0,9.5063,9.5063,9.4382,9.4761,576200.0
2010-03-23 09:50:00,12.53,12.55,12.51,12.55,418200.0,9.4836,9.4988,9.4685,9.4988,418200.0
2010-03-23 10:00:00,12.54,12.56,12.48,12.49,568200.0,9.4912,9.5063,9.4458,9.4534,568200.0
2010-03-23 10:10:00,12.49,12.53,12.48,12.52,470200.0,9.4534,9.4836,9.4458,9.4761,470200.0
2010-03-23 10:20:00,12.52,12.53,12.5,12.52,290200.0,9.4761,9.4836,9.4609,9.4761,290200.0
2010-03-23 10:30:00,12.52,12.53,12.49,12.49,192800.0,9.4761,9.4836,9.4534,9.4534,192800.0
2010-03-23 10:40:00,12.49,12.51,12.49,12.49,327800.0,9.4534,9.4685,9.4534,9.4534,327800.0
2010-03-23 10:50:00,12.49,12.52,12.49,12.49,372200.0,9.4534,9.4761,9.4534,9.4534,372200.0
2010-03-23 11:00:00,12.49,12.51,12.48,12.5,440400.0,9.4534,9.4685,9.4458,9.4609,440400.0
2010-03-23 11:10:00,12.5,12.52,12.5,12.51,238000.0,9.4609,9.4761,9.4609,9.4685,238000.0
2010-03-23 11:20:00,12.52,12.54,12.51,12.54,224200.0,9.4761,9.4912,9.4685,9.4912,224200.0
2010-03-23 11:30:00,12.54,12.56,12.53,12.56,228200.0,9.4912,9.5063,9.4836,9.5063,228200.0
2010-03-23 11:40:00,12.56,12.58,12.55,12.56,278000.0,9.5063,9.5215,9.4988,9.5063,278000.0
2010-03-23 11:50:00,12.56,12.59,12.55,12.59,193000.0,9.5063,9.529,9.4988,9.529,193000.0
2010-03-23 12:00:00,12.59,12.59,12.57,12.58,258400.0,9.529,9.529,9.5139,9.5215,258400.0
2010-03-23 12:10:00,12.58,12.6,12.57,12.58,289200.0,9.5215,9.5366,9.5139,9.5215,289200.0
2010-03-23 12:20:00,12.58,12.6,12.58,12.59,152600.0,9.5215,9.5366,9.5215,9.529,152600.0
2010-03-23 12:30:00,12.6,12.61,12.58,12.61,384200.0,9.5366,9.5442,9.5215,9.5442,384200.0
2010-03-23 12:40:00,12.6,12.63,12.6,12.61,287600.0,9.5366,9.5593,9.5366,9.5442,287600.0
2010-03-23 12:50:00,12.6,12.62,12.6,12.6,132800.0,9.5366,9.5517,9.5366,9.5366,132800.0
2010-03-23 13:00:00,12.6,12.62,12.6,12.61,385200.0,9.5366,9.5517,9.5366,9.5442,385200.0
2010-03-23 13:10:00,12.61,12.62,12.6,12.6,192200.0,9.5442,9.5517,9.5366,9.5366,192200.0
2010-03-23 13:20:00,12.6,12.62,12.59,12.6,197000.0,9.5366,9.5517,9.529,9.5366,197000.0
2010-03-23 13:30:00,12.6,12.62,12.6,12.61,152400.0,9.5366,9.5517,9.5366,9.5442,152400.0
2010-03-23 13:40:00,12.62,12.63,12.59,12.59,1243600.0,9.5517,9.5593,9.529,9.529,1243600.0
2010-03-23 13:50:00,12.59,12.61,12.58,12.59,373600.0,9.529,9.5442,9.5215,9.529,373600.0
2010-03-23 14:00:00,12.59,12.62,12.59,12.62,165200.0,9.529,9.5517,9.529,9.5517,165200.0
2010-03-23 14:10:00,12.61,12.63,12.61,12.62,263800.0,9.5442,9.5593,9.5442,9.5517,263800.0
2010-03-23 14:20:00,12.62,12.65,12.62,12.64,260800.0,9.5517,9.5745,9.5517,9.5669,260800.0
2010-03-23 14:30:00,12.65,12.65,12.61,12.61,278000.0,9.5745,9.5745,9.5442,9.5442,278000.0
2010-03-23 14:40:00,12.61,12.62,12.6,12.6,223800.0,9.5442,9.5517,9.5366,9.5366,223800.0
2010-03-23 14:50:00,12.6,12.62,12.6,12.61,479400.0,9.5366,9.5517,9.5366,9.5442,479400.0
2010-03-23 15:00:00,12.61,12.65,12.59,12.65,393400.0,9.5442,9.5745,9.529,9.5745,393400.0
2010-03-23 15:10:00,12.65,12.65,12.63,12.63,373200.0,9.5745,9.5745,9.5593,9.5593,373200.0
2010-03-23 15:20:00,12.63,12.65,12.63,12.64,469000.0,9.5593,9.5745,9.5593,9.5669,469000.0
2010-03-23 15:30:00,12.64,12.67,12.64,12.65,710800.0,9.5669,9.5896,9.5669,9.5745,710800.0
2010-03-23 15:40:00,12.65,12.69,12.64,12.68,1056600.0,9.5745,9.6047,9.5669,9.5972,1056600.0
2010-03-23 15:50:00,12.69,12.71,12.68,12.71,2725400.0,9.6047,9.6199,9.5972,9.6199,2725400.0
2010-03-24 09:30:00,12.88,13.0,12.75,12.8,2926600.0,9.7485,9.8394,9.6501,9.688,2926600.0
2010-03-24 09:40:00,12.8,12.95,12.8,12.94,1513400.0,9.688,9.8015,9.688,9.7939,1513400.0
2010-03-24 09:50:00,12.95,12.95,12.83,12.89,1824800.0,9.8015,9.8015,9.7107,9.7561,1824800.0
2010-03-24 10:00:00,12.88,12.9,12.79,12.8,1427400.0,9.7485,9.7637,9.6804,9.688,1427400.0
2010-03-24 10:10:00,12.8,12.83,12.77,12.8,1097000.0,9.688,9.7107,9.6653,9.688,1097000.0
2010-03-24 10:20:00,12.79,12.81,12.79,12.81,691800.0,9.6804,9.6956,9.6804,9.6956,691800.0
2010-03-24 10:30:00,12.81,12.84,12.79,12.83,505200.0,9.6956,9.7183,9.6804,9.7107,505200.0
2010-03-24 10:40:00,12.83,12.84,12.82,12.84,411400.0,9.7107,9.7183,9.7031,9.7183,411400.0
2010-03-24 10:50:00,12.84,12.84,12.79,12.79,301400.0,9.7183,9.7183,9.6804,9.6804,301400.0
2010-03-24 11:00:00,12.79,12.81,12.78,12.79,283200.0,9.6804,9.6956,9.6728,9.6804,283200.0
2010-03-24 11:10:00,12.79,12.79,12.72,12.74,584800.0,9.6804,9.6804,9.6274,9.6426,584800.0
2010-03-24 11:20:00,12.74,12.78,12.73,12.77,601000.0,9.6426,9.6728,9.635,9.6653,601000.0
2010-03-24 11:30:00,12.76,12.8,12.76,12.8,219800.0,9.6577,9.688,9.6577,9.688,219800.0
2010-03-24 11:40:00,12.8,12.83,12.8,12.8,303400.0,9.688,9.7107,9.688,9.688,303400.0
2010-03-24 11:50:00,12.81,12.81,12.79,12.8,304200.0,9.6956,9.6956,9.6804,9.688,304200.0
2010-03-24 12:00:00,12.8,12.83,12.8,12.81,547800.0,9.688,9.7107,9.688,9.6956,547800.0
2010-03-24 12:10:00,12.81,12.81,12.79,12.79,339400.0,9.6956,9.6956,9.6804,9.6804,339400.0
2010-03-24 12:20:00,12.8,12.82,12.79,12.81,319200.0,9.688,9.7031,9.6804,9.6956,319200.0
2010-03-24 12:30:00,12.81,12.82,12.78,12.78,418200.0,9.6956,9.7031,9.6728,9.6728,418200.0
2010-03-24 12:40:00,12.78,12.81,12.78,12.79,208200.0,9.6728,9.6956,9.6728,9.6804,208200.0
2010-03-24 12:50:00,12.79,12.79,12.75,12.76,476600.0,9.6804,9.6804,9.6501,9.6577,476600.0
2010-03-24 13:00:00,12.76,12.77,12.71,12.73,466400.0,9.6577,9.6653,9.6199,9.635,466400.0
2010-03-24 13:10:00,12.74,12.74,12.69,12.7,388400.0,9.6426,9.6426,9.6047,9.6123,388400.0
2010-03-24 13:20:00,12.7,12.71,12.68,12.7,412400.0,9.6123,9.6199,9.5972,9.6123,412400.0
2010-03-24 13:30:00,12.7,12.72,12.69,12.7,224400.0,9.6123,9.6274,9.6047,9.6123,224400.0
2010-03-24 13:40:00,12.7,12.71,12.67,12.68,252000.0,9.6123,9.6199,9.5896,9.5972,252000.0
2010-03-24 13:50:00,12.68,12.69,12.64,12.67,515000.0,9.5972,9.6047,9.5669,9.5896,515000.0
2010-03-24 14:00:00,12.67,12.67,12.63,12.65,406000.0,9.5896,9.5896,9.5593,9.5745,406000.0
2010-03-24 14:10:00,12.65,12.69,12.65,12.69,290400.0,9.5745,9.6047,9.5745,9.6047,290400.0
2010-03-24 14:20:00,12.69,12.7,12.66,12.68,318800.0,9.6047,9.6123,9.582,9.5972,318800.0
2010-03-24 14:30:00,12.67,12.68,12.65,12.65,305000.0,9.5896,9.5972,9.5745,9.5745,305000.0
2010-03-24 14:40:00,12.65,12.68,12.65,12.66,282600.0,9.5745,9.5972,9.5745,9.582,282600.0
2010-03-24 14:50:00,12.66,12.67,12.64,12.65,416000.0,9.582,9.5896,9.5669,9.5745,416000.0
2010-03-24 15:00:00,12.65,12.67,12.63,12.64,531000.0,9.5745,9.5896,9.5593,9.5669,531000.0
2010-03-24 15:10:00,12.64,12.65,12.63,12.65,237800.0,9.5669,9.5745,9.5593,9.5745,237800.0
2010-03-24 15:20:00,12.64,12.66,12.63,12.64,382800.0,9.5669,9.582,9.5593,9.5669,382800.0
2010-03-24 15:30:00,12.64,12.67,12.63,12.63,586400.0,9.5669,9.5896,9.5593,9.5593,586400.0
2010-03-24 15:40:00,12.64,12.64,12.62,12.63,636200.0,9.5669,9.5669,9.5517,9.5593,636200.0
2010-03-24 15:50:00,12.63,12.65,12.63,12.65,836400.0,9.5593,9.5745,9.5593,9.5745,836400.0
2010-03-25 09:30:00,12.55,12.56,12.43,12.47,1884000.0,9.4988,9.5063,9.4079,9.4382,1884000.0
2010-03-25 09:40:00,12.47,12.47,12.29,12.31,1884600.0,9.4382,9.4382,9.302,9.3171,1884600.0
2010-03-25 09:50:00,12.31,12.33,12.26,12.3,1906800.0,9.3171,9.3323,9.2793,9.3095,1906800.0
2010-03-25 10:00:00,12.31,12.32,12.21,12.25,1799400.0,9.3171,9.3247,9.2414,9.2717,1799400.0
2010-03-25 10:10:00,12.26,12.28,12.24,12.28,474600.0,9.2793,9.2944,9.2641,9.2944,474600.0
2010-03-25 10:20:00,12.27,12.3,12.27,12.28,760400.0,9.2868,9.3095,9.2868,9.2944,760400.0
2010-03-25 10:30:00,12.29,12.3,12.24,12.27,901400.0,9.302,9.3095,9.2641,9.2868,901400.0
2010-03-25 10:40:00,12.27,12.27,12.22,12.22,768000.0,9.2868,9.2868,9.249,9.249,768000.0
2010-03-25 10:50:00,12.22,12.24,12.2,12.23,675800.0,9.249,9.2641,9.2339,9.2566,675800.0
2010-03-25 11:00:00,12.23,12.24,12.22,12.23,484600.0,9.2566,9.2641,9.249,9.2566,484600.0
2010-03-25 11:10:00,12.22,12.3,12.22,12.29,1088600.0,9.249,9.3095,9.249,9.302,1088600.0
2010-03-25 11:20:00,12.29,12.35,12.28,12.35,1100400.0,9.302,9.3474,9.2944,9.3474,1100400.0
2010-03-25 11:30:00,12.35,12.37,12.34,12.35,494600.0,9.3474,9.3625,9.3398,9.3474,494600.0
2010-03-25 11:40:00,12.35,12.38,12.35,12.38,925600.0,9.3474,9.3701,9.3474,9.3701,925600.0
2010-03-25 11:50:00,12.38,12.39,12.33,12.33,698000.0,9.3701,9.3777,9.3323,9.3323,698000.0
2010-03-25 12:00:00,12.33,12.38,12.33,12.38,262000.0,9.3323,9.3701,9.3323,9.3701,262000.0
2010-03-25 12:10:00,12.38,12.38,12.34,12.35,244200.0,9.3701,9.3701,9.3398,9.3474,244200.0
2010-03-25 12:20:00,12.35,12.36,12.34,12.36,158600.0,9.3474,9.355,9.3398,9.355,158600.0
2010-03-25 12:30:00,12.36,12.42,12.36,12.41,462200.0,9.355,9.4004,9.355,9.3928,462200.0
2010-03-25 12:40:00,12.41,12.42,12.38,12.4,335200.0,9.3928,9.4004,9.3701,9.3852,335200.0
2010-03-25 12:50:00,12.4,12.4,12.38,12.38,244600.0,9.3852,9.3852,9.3701,9.3701,244600.0
2010-03-25 13:00:00,12.38,12.41,12.37,12.4,536600.0,9.3701,9.3928,9.3625,9.3852,536600.0
2010-03-25 13:10:00,12.4,12.41,12.4,12.4,568400.0,9.3852,9.3928,9.3852,9.3852,568400.0
2010-03-25 13:20:00,12.4,12.4,12.38,12.38,256600.0,9.3852,9.3852,9.3701,9.3701,256600.0
2010-03-25 13:30:00,12.38,12.38,12.36,12.36,414000.0,9.3701,9.3701,9.355,9.355,414000.0
2010-03-25 13:40:00,12.36,12.36,12.3,12.31,523400.0,9.355,9.355,9.3095,9.3171,523400.0
2010-03-25 13:50:00,12.31,12.34,12.3,12.33,1281000.0,9.3171,9.3398,9.3095,9.3323,1281000.0
2010-03-25 14:00:00,12.33,12.34,12.31,12.31,1685200.0,9.3323,9.3398,9.3171,9.3171,1685200.0
2010-03-25 14:10:00,12.31,12.33,12.3,12.33,250400.0,9.3171,9.3323,9.3095,9.3323,250400.0
2010-03-25 14:20:00,12.33,12.33,12.25,12.26,528800.0,9.3323,9.3323,9.2717,9.2793,528800.0
2010-03-25 14:30:00,12.26,12.27,12.21,12.22,950800.0,9.2793,9.2868,9.2414,9.249,950800.0
2010-03-25 14:40:00,12.22,12.22,12.17,12.18,1340600.0,9.249,9.249,9.2112,9.2187,1340600.0
2010-03-25 14:50:00,12.18,12.21,12.15,12.18,1044000.0,9.2187,9.2414,9.196,9.2187,1044000.0
2010-03-25 15:00:00,12.18,12.22,12.18,12.22,1338600.0,9.2187,9.249,9.2187,9.249,1338600.0
2010-03-25 15:10:00,12.22,12.23,12.2,12.2,728200.0,9.249,9.2566,9.2339,9.2339,728200.0
2010-03-25 15:20:00,12.2,12.21,12.17,12.17,866400.0,9.2339,9.2414,9.2112,9.2112,866400.0
2010-03-25 15:30:00,12.17,12.18,12.13,12.13,1914800.0,9.2112,9.2187,9.1809,9.1809,1914800.0
2010-03-25 15:40:00,12.13,12.15,12.08,12.09,2102400.0,9.1809,9.196,9.143,9.1506,2102400.0
2010-03-25 15:50:00,12.09,12.11,12.08,12.11,2800600.0,9.1506,9.1657,9.143,9.1657,2800600.0
2010-03-26 09:30:00,12.2,12.26,12.2,12.22,1565400.0,9.2339,9.2793,9.2339,9.249,1565400.0
2010-03-26 09:40:00,12.22,12.26,12.22,12.22,853400.0,9.249,9.2793,9.249,9.249,853400.0
2010-03-26 09:50:00,12.22,12.27,12.21,12.24,705800.0,9.249,9.2868,9.2414,9.2641,705800.0
2010-03-26 10:00:00,12.24,12.27,12.24,12.26,914800.0,9.2641,9.2868,9.2641,9.2793,914800.0
2010-03-26 10:10:00,12.26,12.31,12.24,12.29,1089800.0,9.2793,9.3171,9.2641,9.302,1089800.0
2010-03-26 10:20:00,12.3,12.35,12.29,12.35,600000.0,9.3095,9.3474,9.302,9.3474,600000.0
2010-03-26 10:30:00,12.35,12.38,12.34,12.37,917200.0,9.3474,9.3701,9.3398,9.3625,917200.0
2010-03-26 10:40:00,12.37,12.38,12.35,12.37,485600.0,9.3625,9.3701,9.3474,9.3625,485600.0
2010-03-26 10:50:00,12.37,12.38,12.35,12.38,934200.0,9.3625,9.3701,9.3474,9.3701,934200.0
2010-03-26 11:00:00,12.38,12.4,12.36,12.36,360400.0,9.3701,9.3852,9.355,9.355,360400.0
2010-03-26 11:10:00,12.36,12.38,12.35,12.38,350800.0,9.355,9.3701,9.3474,9.3701,350800.0
2010-03-26 11:20:00,12.38,12.4,12.38,12.39,300000.0,9.3701,9.3852,9.3701,9.3777,300000.0
2010-03-26 11:30:00,12.39,12.4,12.38,12.38,266200.0,9.3777,9.3852,9.3701,9.3701,266200.0
2010-03-26 11:40:00,12.38,12.39,12.37,12.39,430000.0,9.3701,9.3777,9.3625,9.3777,430000.0
2010-03-26 11:50:00,12.4,12.41,12.37,12.39,991400.0,9.3852,9.3928,9.3625,9.3777,991400.0
2010-03-26 12:00:00,12.38,12.42,12.38,12.4,320200.0,9.3701,9.4004,9.3701,9.3852,320200.0
2010-03-26 12:10:00,12.4,12.4,12.38,12.4,181600.0,9.3852,9.3852,9.3701,9.3852,181600.0
2010-03-26 12:20:00,12.39,12.4,12.34,12.34,440400.0,9.3777,9.3852,9.3398,9.3398,440400.0
2010-03-26 12:30:00,12.35,12.36,12.34,12.35,264800.0,9.3474,9.355,9.3398,9.3474,264800.0
2010-03-26 12:40:00,12.35,12.36,12.31,12.31,183400.0,9.3474,9.355,9.3171,9.3171,183400.0
2010-03-26 12:50:00,12.32,12.33,12.29,12.3,282200.0,9.3247,9.3323,9.302,9.3095,282200.0
2010-03-26 13:00:00,12.3,12.31,12.27,12.28,262800.0,9.3095,9.3171,9.2868,9.2944,262800.0
2010-03-26 13:10:00,12.28,12.3,12.27,12.28,195400.0,9.2944,9.3095,9.2868,9.2944,195400.0
2010-03-26 13:20:00,12.29,12.3,12.28,12.29,181800.0,9.302,9.3095,9.2944,9.302,181800.0
2010-03-26 13:30:00,12.29,12.31,12.28,12.3,232600.0,9.302,9.3171,9.2944,9.3095,232600.0
2010-03-26 13:40:00,12.3,12.31,12.29,12.29,262200.0,9.3095,9.3171,9.302,9.302,262200.0
2010-03-26 13:50:00,12.3,12.31,12.28,12.29,258200.0,9.3095,9.3171,9.2944,9.302,258200.0
2010-03-26 14:00:00,12.29,12.3,12.27,12.29,258800.0,9.302,9.3095,9.2868,9.302,258800.0
2010-03-26 14:10:00,12.29,12.31,12.28,12.3,223800.0,9.302,9.3171,9.2944,9.3095,223800.0
2010-03-26 14:20:00,12.3,12.31,12.29,12.29,692000.0,9.3095,9.3171,9.302,9.302,692000.0
2010-03-26 14:30:00,12.3,12.3,12.28,12.3,166200.0,9.3095,9.3095,9.2944,9.3095,166200.0
2010-03-26 14:40:00,12.29,12.3,12.27,12.27,458600.0,9.302,9.3095,9.2868,9.2868,458600.0
2010-03-26 14:50:00,12.27,12.27,12.24,12.26,449200.0,9.2868,9.2868,9.2641,9.2793,449200.0
2010-03-26 15:00:00,12.26,12.28,12.25,12.26,302400.0,9.2793,9.2944,9.2717,9.2793,302400.0
2010-03-26 15:10:00,12.26,12.29,12.26,12.29,205400.0,9.2793,9.302,9.2793,9.302,205400.0
2010-03-26 15:20:00,12.29,12.29,12.26,12.28,301400.0,9.302,9.302,9.2793,9.2944,301400.0
2010-03-26 15:30:00,12.28,12.29,12.26,12.29,504800.0,9.2944,9.302,9.2793,9.302,504800.0
2010-03-26 15:40:00,12.29,12.29,12.27,12.28,616000.0,9.302,9.302,9.2868,9.2944,616000.0
2010-03-26 15:50:00,12.28,12.3,12.27,12.3,1107600.0,9.2944,9.3095,9.2868,9.3095,1107600.0
2010-03-29 09:30:00,12.31,12.38,12.27,12.28,385800.0,9.3171,9.3701,9.2868,9.2944,385800.0
2010-03-29 09:40:00,12.28,12.33,12.27,12.28,286400.0,9.2944,9.3323,9.2868,9.2944,286400.0
2010-03-29 09:50:00,12.28,12.31,12.24,12.24,292800.0,9.2944,9.3171,9.2641,9.2641,292800.0
2010-03-29 10:00:00,12.24,12.27,12.24,12.26,592600.0,9.2641,9.2868,9.2641,9.2793,592600.0
2010-03-29 10:10:00,12.27,12.29,12.25,12.26,173800.0,9.2868,9.302,9.2717,9.2793,173800.0
2010-03-29 10:20:00,12.25,12.26,12.24,12.24,266000.0,9.2717,9.2793,9.2641,9.2641,266000.0
2010-03-29 10:30:00,12.24,12.25,12.2,12.25,422200.0,9.2641,9.2717,9.2339,9.2717,422200.0
2010-03-29 10:40:00,12.25,12.25,12.21,12.22,183400.0,9.2717,9.2717,9.2414,9.249,183400.0
2010-03-29 10:50:00,12.22,12.24,12.21,12.23,164600.0,9.249,9.2641,9.2414,9.2566,164600.0
2010-03-29 11:00:00,12.23,12.23,12.22,12.22,182400.0,9.2566,9.2566,9.249,9.249,182400.0
2010-03-29 11:10:00,12.22,12.24,12.22,12.22,202400.0,9.249,9.2641,9.249,9.249,202400.0
2010-03-29 11:20:00,12.22,12.28,12.22,12.26,255200.0,9.249,9.2944,9.249,9.2793,255200.0
2010-03-29 11:30:00,12.26,12.26,12.22,12.22,149600.0,9.2793,9.2793,9.249,9.249,149600.0
2010-03-29 11:40:00,12.22,12.23,12.22,12.22,109200.0,9.249,9.2566,9.249,9.249,109200.0
2010-03-29 11:50:00,12.22,12.23,12.21,12.22,197000.0,9.249,9.2566,9.2414,9.249,197000.0
2010-03-29 12:00:00,12.22,12.22,12.21,12.21,209000.0,9.249,9.249,9.2414,9.2414,209000.0
2010-03-29 12:10:00,12.21,12.22,12.2,12.2,107200.0,9.2414,9.249,9.2339,9.2339,107200.0
2010-03-29 12:20:00,12.2,12.21,12.2,12.21,135800.0,9.2339,9.2414,9.2339,9.2414,135800.0
2010-03-29 12:30:00,12.21,12.21,12.19,12.19,132200.0,9.2414,9.2414,9.2263,9.2263,132200.0
2010-03-29 12:40:00,12.19,12.19,12.17,12.19,183000.0,9.2263,9.2263,9.2112,9.2263,183000.0
2010-03-29 12:50:00,12.18,12.2,12.17,12.18,166800.0,9.2187,9.2339,9.2112,9.2187,166800.0
2010-03-29 13:00:00,12.18,12.18,12.17,12.17,170600.0,9.2187,9.2187,9.2112,9.2112,170600.0
2010-03-29 13:10:00,12.17,12.2,12.17,12.2,213600.0,9.2112,9.2339,9.2112,9.2339,213600.0
2010-03-29 13:20:00,12.2,12.21,12.18,12.19,174000.0,9.2339,9.2414,9.2187,9.2263,174000.0
2010-03-29 13:30:00,12.18,12.19,12.15,12.16,253400.0,9.2187,9.2263,9.196,9.2036,253400.0
2010-03-29 13:40:00,12.16,12.19,12.15,12.19,216400.0,9.2036,9.2263,9.196,9.2263,216400.0
2010-03-29 13:50:00,12.18,12.19,12.15,12.16,322400.0,9.2187,9.2263,9.196,9.2036,322400.0
2010-03-29 14:00:00,12.16,12.17,12.15,12.15,177600.0,9.2036,9.2112,9.196,9.196,177600.0
2010-03-29 14:10:00,12.15,12.17,12.15,12.15,164200.0,9.196,9.2112,9.196,9.196,164200.0
2010-03-29 14:20:00,12.15,12.17,12.15,12.16,263800.0,9.196,9.2112,9.196,9.2036,263800.0
2010-03-29 14:30:00,12.15,12.18,12.15,12.18,212400.0,9.196,9.2187,9.196,9.2187,212400.0
2010-03-29 14:40:00,12.18,12.19,12.17,12.18,148600.0,9.2187,9.2263,9.2112,9.2187,148600.0
2010-03-29 14:50:00,12.18,12.21,12.18,12.21,217600.0,9.2187,9.2414,9.2187,9.2414,217600.0
2010-03-29 15:00:00,12.21,12.22,12.2,12.22,318800.0,9.2414,9.249,9.2339,9.249,318800.0
2010-03-29 15:10:00,12.22,12.22,12.21,12.22,111600.0,9.249,9.249,9.2414,9.249,111600.0
2010-03-29 15:20:00,12.22,12.22,12.21,12.22,217600.0,9.249,9.249,9.2414,9.249,217600.0
2010-03-29 15:30:00,12.22,12.22,12.19,12.22,292800.0,9.249,9.249,9.2263,9.249,292800.0
2010-03-29 15:40:00,12.21,12.22,12.2,12.21,457400.0,9.2414,9.249,9.2339,9.2414,457400.0
2010-03-29 15:50:00,12.21,12.31,12.21,12.31,3741200.0,9.2414,9.3171,9.2414,9.3171,3741200.0
2010-03-30 09:30:00,12.21,12.31,12.2,12.28,369400.0,9.2414,9.3171,9.2339,9.2944,369400.0
2010-03-30 09:40:00,12.28,12.28,12.22,12.25,316600.0,9.2944,9.2944,9.249,9.2717,316600.0
2010-03-30 09:50:00,12.25,12.3,12.24,12.28,436600.0,9.2717,9.3095,9.2641,9.2944,436600.0
2010-03-30 10:00:00,12.27,12.31,12.26,12.26,364200.0,9.2868,9.3171,9.2793,9.2793,364200.0
2010-03-30 10:10:00,12.26,12.29,12.24,12.24,288400.0,9.2793,9.302,9.2641,9.2641,288400.0
2010-03-30 10:20:00,12.24,12.24,12.2,12.22,771600.0,9.2641,9.2641,9.2339,9.249,771600.0
2010-03-30 10:30:00,12.22,12.23,12.21,12.22,228600.0,9.249,9.2566,9.2414,9.249,228600.0
2010-03-30 10:40:00,12.22,12.24,12.22,12.22,254000.0,9.249,9.2641,9.249,9.249,254000.0
2010-03-30 10:50:00,12.22,12.24,12.21,12.24,171000.0,9.249,9.2641,9.2414,9.2641,171000.0
2010-03-30 11:00:00,12.24,12.24,12.16,12.19,385600.0,9.2641,9.2641,9.2036,9.2263,385600.0
2010-03-30 11:10:00,12.19,12.19,12.17,12.17,217800.0,9.2263,9.2263,9.2112,9.2112,217800.0
2010-03-30 11:20:00,12.17,12.17,12.12,12.13,303000.0,9.2112,9.2112,9.1733,9.1809,303000.0
2010-03-30 11:30:00,12.13,12.15,12.13,12.15,241800.0,9.1809,9.196,9.1809,9.196,241800.0
2010-03-30 11:40:00,12.15,12.2,12.15,12.2,193600.0,9.196,9.2339,9.196,9.2339,193600.0
2010-03-30 11:50:00,12.2,12.2,12.17,12.19,196200.0,9.2339,9.2339,9.2112,9.2263,196200.0
2010-03-30 12:00:00,12.19,12.22,12.19,12.22,196800.0,9.2263,9.249,9.2263,9.249,196800.0
2010-03-30 12:10:00,12.22,12.22,12.2,12.21,231600.0,9.249,9.249,9.2339,9.2414,231600.0
2010-03-30 12:20:00,12.22,12.25,12.22,12.25,104400.0,9.249,9.2717,9.249,9.2717,104400.0
2010-03-30 12:30:00,12.24,12.27,12.24,12.26,157800.0,9.2641,9.2868,9.2641,9.2793,157800.0
2010-03-30 12:40:00,12.27,12.28,12.24,12.25,362000.0,9.2868,9.2944,9.2641,9.2717,362000.0
2010-03-30 12:50:00,12.26,12.29,12.25,12.28,516800.0,9.2793,9.302,9.2717,9.2944,516800.0
2010-03-30 13:00:00,12.28,12.29,12.28,12.29,126400.0,9.2944,9.302,9.2944,9.302,126400.0
2010-03-30 13:10:00,12.29,12.29,12.26,12.27,179000.0,9.302,9.302,9.2793,9.2868,179000.0
2010-03-30 13:20:00,12.27,12.28,12.24,12.27,184600.0,9.2868,9.2944,9.2641,9.2868,184600.0
2010-03-30 13:30:00,12.27,12.27,12.26,12.26,162400.0,9.2868,9.2868,9.2793,9.2793,162400.0
2010-03-30 13:40:00,12.26,12.27,12.25,12.26,186200.0,9.2793,9.2868,9.2717,9.2793,186200.0
2010-03-30 13:50:00,12.26,12.29,12.26,12.28,195800.0,9.2793,9.302,9.2793,9.2944,195800.0
2010-03-30 14:00:00,12.28,12.29,12.27,12.28,222800.0,9.2944,9.302,9.2868,9.2944,222800.0
2010-03-30 14:10:00,12.28,12.3,12.28,12.28,159600.0,9.2944,9.3095,9.2944,9.2944,159600.0
2010-03-30 14:20:00,12.28,12.29,12.28,12.28,149600.0,9.2944,9.302,9.2944,9.2944,149600.0
2010-03-30 14:30:00,12.29,12.3,12.28,12.29,167000.0,9.302,9.3095,9.2944,9.302,167000.0
2010-03-30 14:40:00,12.3,12.3,12.28,12.29,127600.0,9.3095,9.3095,9.2944,9.302,127600.0
2010-03-30 14:50:00,12.29,12.31,12.28,12.29,164000.0,9.302,9.3171,9.2944,9.302,164000.0
2010-03-30 15:00:00,12.29,12.3,12.28,12.28,246400.0,9.302,9.3095,9.2944,9.2944,246400.0
2010-03-30 15:10:00,12.28,12.29,12.28,12.29,138600.0,9.2944,9.302,9.2944,9.302,138600.0
2010-03-30 15:20:00,12.29,12.29,12.28,12.29,195600.0,9.302,9.302,9.2944,9.302,195600.0
2010-03-30 15:30:00,12.29,12.3,12.28,12.3,282200.0,9.302,9.3095,9.2944,9.3095,282200.0
2010-03-30 15:40:00,12.3,12.31,12.29,12.29,677000.0,9.3095,9.3171,9.302,9.302,677000.0
2010-03-30 15:50:00,12.29,12.3,12.27,12.28,1570600.0,9.302,9.3095,9.2868,9.2944,1570600.0
2010-03-31 09:30:00,12.17,12.28,12.15,12.26,398000.0,9.2112,9.2944,9.196,9.2793,398000.0
2010-03-31 09:40:00,12.25,12.25,12.12,12.12,422000.0,9.2717,9.2717,9.1733,9.1733,422000.0
2010-03-31 09:50:00,12.12,12.13,12.1,12.11,310400.0,9.1733,9.1809,9.1582,9.1657,310400.0
2010-03-31 10:00:00,12.12,12.15,12.11,12.14,363600.0,9.1733,9.196,9.1657,9.1884,363600.0
2010-03-31 10:10:00,12.15,12.15,12.12,12.15,246200.0,9.196,9.196,9.1733,9.196,246200.0
2010-03-31 10:20:00,12.15,12.19,12.15,12.16,250600.0,9.196,9.2263,9.196,9.2036,250600.0
2010-03-31 10:30:00,12.15,12.19,12.15,12.17,231200.0,9.196,9.2263,9.196,9.2112,231200.0
2010-03-31 10:40:00,12.17,12.17,12.13,12.15,228000.0,9.2112,9.2112,9.1809,9.196,228000.0
2010-03-31 10:50:00,12.15,12.17,12.13,12.17,136200.0,9.196,9.2112,9.1809,9.2112,136200.0
2010-03-31 11:00:00,12.17,12.17,12.14,12.15,288000.0,9.2112,9.2112,9.1884,9.196,288000.0
2010-03-31 11:10:00,12.15,12.15,12.13,12.14,504000.0,9.196,9.196,9.1809,9.1884,504000.0
2010-03-31 11:20:00,12.13,12.15,12.13,12.13,212400.0,9.1809,9.196,9.1809,9.1809,212400.0
2010-03-31 11:30:00,12.13,12.15,12.13,12.14,184400.0,9.1809,9.196,9.1809,9.1884,184400.0
2010-03-31 11:40:00,12.13,12.18,12.13,12.18,272000.0,9.1809,9.2187,9.1809,9.2187,272000.0
2010-03-31 11:50:00,12.18,12.18,12.17,12.18,110600.0,9.2187,9.2187,9.2112,9.2187,110600.0
2010-03-31 12:00:00,12.18,12.18,12.16,12.16,118200.0,9.2187,9.2187,9.2036,9.2036,118200.0
2010-03-31 12:10:00,12.16,12.19,12.16,12.19,159800.0,9.2036,9.2263,9.2036,9.2263,159800.0
2010-03-31 12:20:00,12.19,12.2,12.17,12.17,117400.0,9.2263,9.2339,9.2112,9.2112,117400.0
2010-03-31 12:30:00,12.17,12.19,12.15,12.18,342600.0,9.2112,9.2263,9.196,9.2187,342600.0
2010-03-31 12:40:00,12.19,12.19,12.17,12.18,162000.0,9.2263,9.2263,9.2112,9.2187,162000.0
2010-03-31 12:50:00,12.18,12.2,12.16,12.17,222200.0,9.2187,9.2339,9.2036,9.2112,222200.0
2010-03-31 13:00:00,12.17,12.18,12.15,12.18,127800.0,9.2112,9.2187,9.196,9.2187,127800.0
2010-03-31 13:10:00,12.18,12.18,12.18,12.18,66400.0,9.2187,9.2187,9.2187,9.2187,66400.0
2010-03-31 13:20:00,12.18,12.2,12.16,12.2,179600.0,9.2187,9.2339,9.2036,9.2339,179600.0
2010-03-31 13:30:00,12.2,12.2,12.18,12.18,262800.0,9.2339,9.2339,9.2187,9.2187,262800.0
2010-03-31 13:40:00,12.18,12.2,12.18,12.2,124000.0,9.2187,9.2339,9.2187,9.2339,124000.0
2010-03-31 13:50:00,12.2,12.21,12.19,12.2,756600.0,9.2339,9.2414,9.2263,9.2339,756600.0
2010-03-31 14:00:00,12.21,12.22,12.19,12.21,320400.0,9.2414,9.249,9.2263,9.2414,320400.0
2010-03-31 14:10:00,12.22,12.22,12.19,12.19,184800.0,9.249,9.249,9.2263,9.2263,184800.0
2010-03-31 14:20:00,12.19,12.21,12.19,12.2,576800.0,9.2263,9.2414,9.2263,9.2339,576800.0
2010-03-31 14:30:00,12.2,12.21,12.19,12.2,419600.0,9.2339,9.2414,9.2263,9.2339,419600.0
2010-03-31 14:40:00,12.19,12.2,12.15,12.15,938200.0,9.2263,9.2339,9.196,9.196,938200.0
2010-03-31 14:50:00,12.15,12.16,12.13,12.15,398800.0,9.196,9.2036,9.1809,9.196,398800.0
2010-03-31 15:00:00,12.15,12.16,12.13,12.15,210600.0,9.196,9.2036,9.1809,9.196,210600.0
2010-03-31 15:10:00,12.15,12.15,12.13,12.15,191200.0,9.196,9.196,9.1809,9.196,191200.0
2010-03-31 15:20:00,12.15,12.16,12.13,12.16,290400.0,9.196,9.2036,9.1809,9.2036,290400.0
2010-03-31 15:30:00,12.15,12.17,12.15,12.17,525200.0,9.196,9.2112,9.196,9.2112,525200.0
2010-03-31 15:40:00,12.17,12.17,12.13,12.13,673200.0,9.2112,9.2112,9.1809,9.1809,673200.0
2010-03-31 15:50:00,12.13,12.13,12.12,12.13,1097200.0,9.1809,9.1809,9.1733,9.1809,1097200.0
2010-04-01 09:30:00,12.19,12.29,12.18,12.26,754000.0,9.2263,9.302,9.2187,9.2793,754000.0
2010-04-01 09:40:00,12.26,12.3,12.24,12.27,611200.0,9.2793,9.3095,9.2641,9.2868,611200.0
2010-04-01 09:50:00,12.28,12.33,12.27,12.32,477000.0,9.2944,9.3323,9.2868,9.3247,477000.0
2010-04-01 10:00:00,12.33,12.37,12.31,12.31,445200.0,9.3323,9.3625,9.3171,9.3171,445200.0
2010-04-01 10:10:00,12.31,12.33,12.28,12.31,309600.0,9.3171,9.3323,9.2944,9.3171,309600.0
2010-04-01 10:20:00,12.31,12.31,12.25,12.27,379400.0,9.3171,9.3171,9.2717,9.2868,379400.0
2010-04-01 10:30:00,12.27,12.28,12.24,12.27,175600.0,9.2868,9.2944,9.2641,9.2868,175600.0
2010-04-01 10:40:00,12.27,12.28,12.22,12.22,273200.0,9.2868,9.2944,9.249,9.249,273200.0
2010-04-01 10:50:00,12.22,12.22,12.18,12.18,305000.0,9.249,9.249,9.2187,9.2187,305000.0
2010-04-01 11:00:00,12.18,12.19,12.15,12.15,410400.0,9.2187,9.2263,9.196,9.196,410400.0
2010-04-01 11:10:00,12.15,12.19,12.15,12.15,251400.0,9.196,9.2263,9.196,9.196,251400.0
2010-04-01 11:20:00,12.15,12.17,12.13,12.16,221400.0,9.196,9.2112,9.1809,9.2036,221400.0
2010-04-01 11:30:00,12.17,12.2,12.16,12.2,212800.0,9.2112,9.2339,9.2036,9.2339,212800.0
2010-04-01 11:40:00,12.2,12.21,12.19,12.19,231600.0,9.2339,9.2414,9.2263,9.2263,231600.0
2010-04-01 11:50:00,12.19,12.2,12.18,12.18,72000.0,9.2263,9.2339,9.2187,9.2187,72000.0
2010-04-01 12:00:00,12.18,12.19,12.17,12.17,109600.0,9.2187,9.2263,9.2112,9.2112,109600.0
2010-04-01 12:10:00,12.18,12.18,12.14,12.14,265200.0,9.2187,9.2187,9.1884,9.1884,265200.0
2010-04-01 12:20:00,12.14,12.15,12.13,12.13,180000.0,9.1884,9.196,9.1809,9.1809,180000.0
2010-04-01 12:30:00,12.13,12.15,12.13,12.15,348800.0,9.1809,9.196,9.1809,9.196,348800.0
2010-04-01 12:40:00,12.14,12.15,12.13,12.15,115200.0,9.1884,9.196,9.1809,9.196,115200.0
2010-04-01 12:50:00,12.15,12.17,12.13,12.13,218600.0,9.196,9.2112,9.1809,9.1809,218600.0
2010-04-01 13:00:00,12.14,12.15,12.13,12.13,141800.0,9.1884,9.196,9.1809,9.1809,141800.0
2010-04-01 13:10:00,12.13,12.13,12.12,12.13,217400.0,9.1809,9.1809,9.1733,9.1809,217400.0
2010-04-01 13:20:00,12.13,12.13,12.12,12.12,342800.0,9.1809,9.1809,9.1733,9.1733,342800.0
2010-04-01 13:30:00,12.12,12.13,12.1,12.1,304600.0,9.1733,9.1809,9.1582,9.1582,304600.0
2010-04-01 13:40:00,12.1,12.11,12.04,12.05,273400.0,9.1582,9.1657,9.1128,9.1203,273400.0
2010-04-01 13:50:00,12.06,12.06,12.01,12.02,691800.0,9.1279,9.1279,9.0901,9.0976,691800.0
2010-04-01 14:00:00,12.02,12.04,12.01,12.03,498800.0,9.0976,9.1128,9.0901,9.1052,498800.0
2010-04-01 14:10:00,12.03,12.06,12.03,12.06,201200.0,9.1052,9.1279,9.1052,9.1279,201200.0
2010-04-01 14:20:00,12.06,12.06,12.03,12.04,359800.0,9.1279,9.1279,9.1052,9.1128,359800.0
2010-04-01 14:30:00,12.04,12.05,11.98,11.99,680800.0,9.1128,9.1203,9.0673,9.0749,680800.0
2010-04-01 14:40:00,11.99,12.02,11.97,12.01,332600.0,9.0749,9.0976,9.0598,9.0901,332600.0
2010-04-01 14:50:00,12.01,12.04,12.01,12.03,603200.0,9.0901,9.1128,9.0901,9.1052,603200.0
2010-04-01 15:00:00,12.03,12.05,12.02,12.03,645600.0,9.1052,9.1203,9.0976,9.1052,645600.0
2010-04-01 15:10:00,12.03,12.07,12.03,12.06,460000.0,9.1052,9.1355,9.1052,9.1279,460000.0
2010-04-01 15:20:00,12.06,12.09,12.06,12.09,176600.0,9.1279,9.1506,9.1279,9.1506,176600.0
2010-04-01 15:30:00,12.09,12.11,12.08,12.08,489800.0,9.1506,9.1657,9.143,9.143,489800.0
2010-04-01 15:40:00,12.09,12.11,12.08,12.1,427200.0,9.1506,9.1657,9.143,9.1582,427200.0
2010-04-01 15:50:00,12.1,12.12,12.09,12.12,1376000.0,9.1582,9.1733,9.1506,9.1733,1376000.0
2010-04-05 09:30:00,12.06,12.15,12.06,12.11,1047800.0,9.165,9.2334,9.165,9.203,1047800.0
2010-04-05 09:40:00,12.11,12.19,12.11,12.18,556400.0,9.203,9.2638,9.203,9.2562,556400.0
2010-04-05 09:50:00,12.19,12.22,12.18,12.22,445200.0,9.2638,9.2866,9.2562,9.2866,445200.0
2010-04-05 10:00:00,12.22,12.25,12.2,12.25,733800.0,9.2866,9.3094,9.2714,9.3094,733800.0
2010-04-05 10:10:00,12.25,12.31,12.24,12.29,654200.0,9.3094,9.355,9.3018,9.3398,654200.0
2010-04-05 10:20:00,12.29,12.33,12.29,12.3,576000.0,9.3398,9.3702,9.3398,9.3474,576000.0
2010-04-05 10:30:00,12.31,12.36,12.3,12.35,738000.0,9.355,9.393,9.3474,9.3854,738000.0
2010-04-05 10:40:00,12.35,12.37,12.34,12.36,649200.0,9.3854,9.4006,9.3778,9.393,649200.0
2010-04-05 10:50:00,12.35,12.39,12.35,12.36,591000.0,9.3854,9.4158,9.3854,9.393,591000.0
2010-04-05 11:00:00,12.36,12.38,12.35,12.36,266000.0,9.393,9.4082,9.3854,9.393,266000.0
2010-04-05 11:10:00,12.35,12.37,12.35,12.37,260000.0,9.3854,9.4006,9.3854,9.4006,260000.0
2010-04-05 11:20:00,12.37,12.38,12.37,12.38,335800.0,9.4006,9.4082,9.4006,9.4082,335800.0
2010-04-05 11:30:00,12.38,12.38,12.31,12.31,402600.0,9.4082,9.4082,9.355,9.355,402600.0
2010-04-05 11:40:00,12.32,12.35,12.31,12.33,241000.0,9.3626,9.3854,9.355,9.3702,241000.0
2010-04-05 11:50:00,12.34,12.36,12.33,12.36,216000.0,9.3778,9.393,9.3702,9.393,216000.0
2010-04-05 12:00:00,12.35,12.36,12.33,12.33,281800.0,9.3854,9.393,9.3702,9.3702,281800.0
2010-04-05 12:10:00,12.33,12.33,12.31,12.31,113200.0,9.3702,9.3702,9.355,9.355,113200.0
2010-04-05 12:20:00,12.31,12.33,12.31,12.33,119200.0,9.355,9.3702,9.355,9.3702,119200.0
2010-04-05 12:30:00,12.33,12.34,12.31,12.31,176200.0,9.3702,9.3778,9.355,9.355,176200.0
2010-04-05 12:40:00,12.31,12.31,12.3,12.31,166000.0,9.355,9.355,9.3474,9.355,166000.0
2010-04-05 12:50:00,12.31,12.31,12.29,12.3,242400.0,9.355,9.355,9.3398,9.3474,242400.0
2010-04-05 13:00:00,12.3,12.31,12.29,12.3,187600.0,9.3474,9.355,9.3398,9.3474,187600.0
2010-04-05 13:10:00,12.3,12.31,12.28,12.31,185600.0,9.3474,9.355,9.3322,9.355,185600.0
2010-04-05 13:20:00,12.31,12.33,12.31,12.31,146600.0,9.355,9.3702,9.355,9.355,146600.0
2010-04-05 13:30:00,12.31,12.32,12.28,12.29,163800.0,9.355,9.3626,9.3322,9.3398,163800.0
2010-04-05 13:40:00,12.29,12.31,12.29,12.3,245600.0,9.3398,9.355,9.3398,9.3474,245600.0
2010-04-05 13:50:00,12.31,12.33,12.3,12.32,218600.0,9.355,9.3702,9.3474,9.3626,218600.0
2010-04-05 14:00:00,12.32,12.34,12.31,12.34,268600.0,9.3626,9.3778,9.355,9.3778,268600.0
2010-04-05 14:10:00,12.34,12.35,12.33,12.35,264000.0,9.3778,9.3854,9.3702,9.3854,264000.0
2010-04-05 14:20:00,12.35,12.37,12.34,12.35,198000.0,9.3854,9.4006,9.3778,9.3854,198000.0
2010-04-05 14:30:00,12.35,12.37,12.35,12.36,260800.0,9.3854,9.4006,9.3854,9.393,260800.0
2010-04-05 14:40:00,12.36,12.38,12.36,12.37,198400.0,9.393,9.4082,9.393,9.4006,198400.0
2010-04-05 14:50:00,12.37,12.38,12.36,12.36,257400.0,9.4006,9.4082,9.393,9.393,257400.0
2010-04-05 15:00:00,12.36,12.36,12.34,12.34,233200.0,9.393,9.393,9.3778,9.3778,233200.0
2010-04-05 15:10:00,12.34,12.35,12.33,12.33,385800.0,9.3778,9.3854,9.3702,9.3702,385800.0
2010-04-05 15:20:00,12.33,12.34,12.33,12.34,365400.0,9.3702,9.3778,9.3702,9.3778,365400.0
2010-04-05 15:30:00,12.34,12.34,12.3,12.31,426400.0,9.3778,9.3778,9.3474,9.355,426400.0
2010-04-05 15:40:00,12.31,12.34,12.3,12.31,592000.0,9.355,9.3778,9.3474,9.355,592000.0
2010-04-05 15:50:00,12.31,12.31,12.3,12.31,1151600.0,9.355,9.355,9.3474,9.355,1151600.0
2010-04-06 09:30:00,12.25,12.27,12.21,12.26,421200.0,9.3094,9.3246,9.279,9.317,421200.0
2010-04-06 09:40:00,12.26,12.27,12.2,12.24,854200.0,9.317,9.3246,9.2714,9.3018,854200.0
2010-04-06 09:50:00,12.24,12.27,12.23,12.26,148600.0,9.3018,9.3246,9.2942,9.317,148600.0
2010-04-06 10:00:00,12.27,12.28,12.25,12.25,216000.0,9.3246,9.3322,9.3094,9.3094,216000.0
2010-04-06 10:10:00,12.25,12.26,12.22,12.24,237600.0,9.3094,9.317,9.2866,9.3018,237600.0
2010-04-06 10:20:00,12.24,12.25,12.21,12.22,219000.0,9.3018,9.3094,9.279,9.2866,219000.0
2010-04-06 10:30:00,12.22,12.22,12.19,12.19,329000.0,9.2866,9.2866,9.2638,9.2638,329000.0
2010-04-06 10:40:00,12.19,12.22,12.19,12.2,357600.0,9.2638,9.2866,9.2638,9.2714,357600.0
2010-04-06 10:50:00,12.2,12.21,12.18,12.21,198600.0,9.2714,9.279,9.2562,9.279,198600.0
2010-04-06 11:00:00,12.21,12.21,12.18,12.19,758600.0,9.279,9.279,9.2562,9.2638,758600.0
2010-04-06 11:10:00,12.19,12.22,12.19,12.22,196400.0,9.2638,9.2866,9.2638,9.2866,196400.0
2010-04-06 11:20:00,12.22,12.29,12.22,12.29,966000.0,9.2866,9.3398,9.2866,9.3398,966000.0
2010-04-06 11:30:00,12.29,12.3,12.27,12.28,396000.0,9.3398,9.3474,9.3246,9.3322,396000.0
2010-04-06 11:40:00,12.28,12.3,12.28,12.28,199000.0,9.3322,9.3474,9.3322,9.3322,199000.0
2010-04-06 11:50:00,12.28,12.3,12.27,12.28,211000.0,9.3322,9.3474,9.3246,9.3322,211000.0
2010-04-06 12:00:00,12.28,12.29,12.27,12.29,194200.0,9.3322,9.3398,9.3246,9.3398,194200.0
2010-04-06 12:10:00,12.29,12.29,12.28,12.29,375400.0,9.3398,9.3398,9.3322,9.3398,375400.0
2010-04-06 12:20:00,12.29,12.31,12.28,12.29,152200.0,9.3398,9.355,9.3322,9.3398,152200.0
2010-04-06 12:30:00,12.29,12.29,12.26,12.27,158400.0,9.3398,9.3398,9.317,9.3246,158400.0
2010-04-06 12:40:00,12.27,12.28,12.25,12.26,144400.0,9.3246,9.3322,9.3094,9.317,144400.0
2010-04-06 12:50:00,12.26,12.27,12.25,12.27,86800.0,9.317,9.3246,9.3094,9.3246,86800.0
2010-04-06 13:00:00,12.27,12.29,12.27,12.28,163000.0,9.3246,9.3398,9.3246,9.3322,163000.0
2010-04-06 13:10:00,12.28,12.29,12.27,12.28,117000.0,9.3322,9.3398,9.3246,9.3322,117000.0
2010-04-06 13:20:00,12.27,12.3,12.27,12.3,128000.0,9.3246,9.3474,9.3246,9.3474,128000.0
2010-04-06 13:30:00,12.3,12.3,12.28,12.28,124400.0,9.3474,9.3474,9.3322,9.3322,124400.0
2010-04-06 13:40:00,12.28,12.3,12.27,12.27,177600.0,9.3322,9.3474,9.3246,9.3246,177600.0
2010-04-06 13:50:00,12.27,12.29,12.27,12.28,95800.0,9.3246,9.3398,9.3246,9.3322,95800.0
2010-04-06 14:00:00,12.28,12.3,12.27,12.3,130600.0,9.3322,9.3474,9.3246,9.3474,130600.0
2010-04-06 14:10:00,12.3,12.33,12.3,12.33,320800.0,9.3474,9.3702,9.3474,9.3702,320800.0
2010-04-06 14:20:00,12.33,12.35,12.33,12.35,199800.0,9.3702,9.3854,9.3702,9.3854,199800.0
2010-04-06 14:30:00,12.35,12.35,12.33,12.34,189400.0,9.3854,9.3854,9.3702,9.3778,189400.0
2010-04-06 14:40:00,12.34,12.35,12.32,12.32,124400.0,9.3778,9.3854,9.3626,9.3626,124400.0
2010-04-06 14:50:00,12.33,12.33,12.31,12.32,114200.0,9.3702,9.3702,9.355,9.3626,114200.0
2010-04-06 15:00:00,12.33,12.33,12.31,12.31,125000.0,9.3702,9.3702,9.355,9.355,125000.0
2010-04-06 15:10:00,12.31,12.31,12.29,12.29,268400.0,9.355,9.355,9.3398,9.3398,268400.0
2010-04-06 15:20:00,12.3,12.3,12.28,12.29,180200.0,9.3474,9.3474,9.3322,9.3398,180200.0
2010-04-06 15:30:00,12.29,12.3,12.28,12.29,439800.0,9.3398,9.3474,9.3322,9.3398,439800.0
2010-04-06 15:40:00,12.29,12.31,12.28,12.3,603400.0,9.3398,9.355,9.3322,9.3474,603400.0
2010-04-06 15:50:00,12.3,12.31,12.28,12.29,666200.0,9.3474,9.355,9.3322,9.3398,666200.0
2010-04-07 09:30:00,12.4,12.47,12.38,12.47,697600.0,9.4234,9.4766,9.4082,9.4766,697600.0
2010-04-07 09:40:00,12.47,12.47,12.4,12.4,592000.0,9.4766,9.4766,9.4234,9.4234,592000.0
2010-04-07 09:50:00,12.4,12.45,12.4,12.42,343800.0,9.4234,9.4614,9.4234,9.4386,343800.0
2010-04-07 10:00:00,12.42,12.45,12.4,12.43,448600.0,9.4386,9.4614,9.4234,9.4462,448600.0
2010-04-07 10:10:00,12.43,12.47,12.43,12.45,506800.0,9.4462,9.4766,9.4462,9.4614,506800.0
2010-04-07 10:20:00,12.45,12.45,12.41,12.42,423000.0,9.4614,9.4614,9.431,9.4386,423000.0
2010-04-07 10:30:00,12.42,12.44,12.4,12.4,287400.0,9.4386,9.4538,9.4234,9.4234,287400.0
2010-04-07 10:40:00,12.41,12.42,12.37,12.38,1119800.0,9.431,9.4386,9.4006,9.4082,1119800.0
2010-04-07 10:50:00,12.38,12.39,12.35,12.37,320600.0,9.4082,9.4158,9.3854,9.4006,320600.0
2010-04-07 11:00:00,12.37,12.4,12.35,12.4,453800.0,9.4006,9.4234,9.3854,9.4234,453800.0
2010-04-07 11:10:00,12.4,12.45,12.4,12.44,307800.0,9.4234,9.4614,9.4234,9.4538,307800.0
2010-04-07 11:20:00,12.44,12.46,12.42,12.46,188000.0,9.4538,9.469,9.4386,9.469,188000.0
2010-04-07 11:30:00,12.45,12.46,12.43,12.43,232600.0,9.4614,9.469,9.4462,9.4462,232600.0
2010-04-07 11:40:00,12.42,12.45,12.42,12.44,207000.0,9.4386,9.4614,9.4386,9.4538,207000.0
2010-04-07 11:50:00,12.44,12.46,12.44,12.46,167200.0,9.4538,9.469,9.4538,9.469,167200.0
2010-04-07 12:00:00,12.46,12.46,12.45,12.45,126600.0,9.469,9.469,9.4614,9.4614,126600.0
2010-04-07 12:10:00,12.46,12.47,12.43,12.43,215800.0,9.469,9.4766,9.4462,9.4462,215800.0
2010-04-07 12:20:00,12.43,12.45,12.43,12.44,256600.0,9.4462,9.4614,9.4462,9.4538,256600.0
2010-04-07 12:30:00,12.45,12.45,12.44,12.45,228400.0,9.4614,9.4614,9.4538,9.4614,228400.0
2010-04-07 12:40:00,12.45,12.45,12.44,12.45,121200.0,9.4614,9.4614,9.4538,9.4614,121200.0
2010-04-07 12:50:00,12.45,12.47,12.45,12.47,192200.0,9.4614,9.4766,9.4614,9.4766,192200.0
2010-04-07 13:00:00,12.47,12.47,12.46,12.46,212200.0,9.4766,9.4766,9.469,9.469,212200.0
2010-04-07 13:10:00,12.46,12.47,12.46,12.46,187800.0,9.469,9.4766,9.469,9.469,187800.0
2010-04-07 13:20:00,12.46,12.51,12.46,12.51,571000.0,9.469,9.507,9.469,9.507,571000.0
2010-04-07 13:30:00,12.51,12.51,12.48,12.49,836800.0,9.507,9.507,9.4842,9.4918,836800.0
2010-04-07 13:40:00,12.49,12.51,12.49,12.49,330800.0,9.4918,9.507,9.4918,9.4918,330800.0
2010-04-07 13:50:00,12.49,12.51,12.49,12.5,250400.0,9.4918,9.507,9.4918,9.4994,250400.0
2010-04-07 14:00:00,12.5,12.51,12.48,12.49,256600.0,9.4994,9.507,9.4842,9.4918,256600.0
2010-04-07 14:10:00,12.49,12.49,12.46,12.47,235200.0,9.4918,9.4918,9.469,9.4766,235200.0
2010-04-07 14:20:00,12.46,12.47,12.44,12.45,300000.0,9.469,9.4766,9.4538,9.4614,300000.0
2010-04-07 14:30:00,12.45,12.45,12.42,12.43,295000.0,9.4614,9.4614,9.4386,9.4462,295000.0
2010-04-07 14:40:00,12.43,12.46,12.43,12.43,232200.0,9.4462,9.469,9.4462,9.4462,232200.0
2010-04-07 14:50:00,12.43,12.46,12.43,12.45,406800.0,9.4462,9.469,9.4462,9.4614,406800.0
2010-04-07 15:00:00,12.45,12.45,12.37,12.38,877400.0,9.4614,9.4614,9.4006,9.4082,877400.0
2010-04-07 15:10:00,12.38,12.38,12.36,12.38,692800.0,9.4082,9.4082,9.393,9.4082,692800.0
2010-04-07 15:20:00,12.38,12.42,12.37,12.41,462400.0,9.4082,9.4386,9.4006,9.431,462400.0
2010-04-07 15:30:00,12.41,12.45,12.4,12.44,599800.0,9.431,9.4614,9.4234,9.4538,599800.0
2010-04-07 15:40:00,12.44,12.46,12.43,12.45,653200.0,9.4538,9.469,9.4462,9.4614,653200.0
2010-04-07 15:50:00,12.46,12.47,12.44,12.46,1104800.0,9.469,9.4766,9.4538,9.469,1104800.0
2010-04-08 09:30:00,12.38,12.44,12.36,12.38,565800.0,9.4082,9.4538,9.393,9.4082,565800.0
2010-04-08 09:40:00,12.38,12.38,12.31,12.32,603600.0,9.4082,9.4082,9.355,9.3626,603600.0
2010-04-08 09:50:00,12.33,12.38,12.31,12.36,375600.0,9.3702,9.4082,9.355,9.393,375600.0
2010-04-08 10:00:00,12.36,12.38,12.35,12.35,395600.0,9.393,9.4082,9.3854,9.3854,395600.0
2010-04-08 10:10:00,12.35,12.38,12.34,12.35,331200.0,9.3854,9.4082,9.3778,9.3854,331200.0
2010-04-08 10:20:00,12.35,12.38,12.34,12.38,265000.0,9.3854,9.4082,9.3778,9.4082,265000.0
2010-04-08 10:30:00,12.38,12.42,12.38,12.4,696000.0,9.4082,9.4386,9.4082,9.4234,696000.0
2010-04-08 10:40:00,12.4,12.42,12.38,12.42,234200.0,9.4234,9.4386,9.4082,9.4386,234200.0
2010-04-08 10:50:00,12.42,12.42,12.4,12.4,410200.0,9.4386,9.4386,9.4234,9.4234,410200.0
2010-04-08 11:00:00,12.4,12.41,12.39,12.4,351000.0,9.4234,9.431,9.4158,9.4234,351000.0
2010-04-08 11:10:00,12.39,12.4,12.37,12.38,426800.0,9.4158,9.4234,9.4006,9.4082,426800.0
2010-04-08 11:20:00,12.38,12.4,12.38,12.39,381200.0,9.4082,9.4234,9.4082,9.4158,381200.0
2010-04-08 11:30:00,12.39,12.41,12.39,12.41,318400.0,9.4158,9.431,9.4158,9.431,318400.0
2010-04-08 11:40:00,12.41,12.42,12.39,12.4,582600.0,9.431,9.4386,9.4158,9.4234,582600.0
2010-04-08 11:50:00,12.4,12.42,12.4,12.41,215200.0,9.4234,9.4386,9.4234,9.431,215200.0
2010-04-08 12:00:00,12.41,12.42,12.38,12.38,299000.0,9.431,9.4386,9.4082,9.4082,299000.0
2010-04-08 12:10:00,12.38,12.4,12.38,12.4,188800.0,9.4082,9.4234,9.4082,9.4234,188800.0
2010-04-08 12:20:00,12.4,12.45,12.4,12.43,450200.0,9.4234,9.4614,9.4234,9.4462,450200.0
2010-04-08 12:30:00,12.43,12.47,12.42,12.46,350400.0,9.4462,9.4766,9.4386,9.469,350400.0
2010-04-08 12:40:00,12.46,12.47,12.45,12.46,133400.0,9.469,9.4766,9.4614,9.469,133400.0
2010-04-08 12:50:00,12.46,12.47,12.45,12.46,124000.0,9.469,9.4766,9.4614,9.469,124000.0
2010-04-08 13:00:00,12.46,12.49,12.46,12.47,275200.0,9.469,9.4918,9.469,9.4766,275200.0
2010-04-08 13:10:00,12.47,12.47,12.45,12.45,116400.0,9.4766,9.4766,9.4614,9.4614,116400.0
2010-04-08 13:20:00,12.45,12.47,12.45,12.46,96000.0,9.4614,9.4766,9.4614,9.469,96000.0
2010-04-08 13:30:00,12.46,12.5,12.46,12.49,766200.0,9.469,9.4994,9.469,9.4918,766200.0
2010-04-08 13:40:00,12.49,12.5,12.48,12.49,254000.0,9.4918,9.4994,9.4842,9.4918,254000.0
2010-04-08 13:50:00,12.49,12.5,12.46,12.46,368200.0,9.4918,9.4994,9.469,9.469,368200.0
2010-04-08 14:00:00,12.46,12.47,12.46,12.47,160200.0,9.469,9.4766,9.469,9.4766,160200.0
2010-04-08 14:10:00,12.47,12.48,12.47,12.48,210800.0,9.4766,9.4842,9.4766,9.4842,210800.0
2010-04-08 14:20:00,12.48,12.5,12.47,12.49,250400.0,9.4842,9.4994,9.4766,9.4918,250400.0
2010-04-08 14:30:00,12.49,12.49,12.44,12.44,363600.0,9.4918,9.4918,9.4538,9.4538,363600.0
2010-04-08 14:40:00,12.45,12.47,12.44,12.47,253600.0,9.4614,9.4766,9.4538,9.4766,253600.0
2010-04-08 14:50:00,12.47,12.48,12.47,12.47,166200.0,9.4766,9.4842,9.4766,9.4766,166200.0
2010-04-08 15:00:00,12.47,12.47,12.46,12.47,178800.0,9.4766,9.4766,9.469,9.4766,178800.0
2010-04-08 15:10:00,12.46,12.47,12.46,12.47,309800.0,9.469,9.4766,9.469,9.4766,309800.0
2010-04-08 15:20:00,12.47,12.47,12.46,12.46,225400.0,9.4766,9.4766,9.469,9.469,225400.0
2010-04-08 15:30:00,12.46,12.47,12.46,12.46,327400.0,9.469,9.4766,9.469,9.469,327400.0
2010-04-08 15:40:00,12.46,12.47,12.44,12.45,727600.0,9.469,9.4766,9.4538,9.4614,727600.0
2010-04-08 15:50:00,12.45,12.45,12.42,12.42,872400.0,9.4614,9.4614,9.4386,9.4386,872400.0
2010-04-09 09:30:00,12.43,12.47,12.36,12.38,540200.0,9.4462,9.4766,9.393,9.4082,540200.0
2010-04-09 09:40:00,12.38,12.38,12.27,12.28,727800.0,9.4082,9.4082,9.3246,9.3322,727800.0
2010-04-09 09:50:00,12.28,12.29,12.24,12.28,718200.0,9.3322,9.3398,9.3018,9.3322,718200.0
2010-04-09 10:00:00,12.28,12.3,12.28,12.29,418800.0,9.3322,9.3474,9.3322,9.3398,418800.0
2010-04-09 10:10:00,12.29,12.29,12.28,12.29,349800.0,9.3398,9.3398,9.3322,9.3398,349800.0
2010-04-09 10:20:00,12.29,12.31,12.22,12.24,683200.0,9.3398,9.355,9.2866,9.3018,683200.0
2010-04-09 10:30:00,12.24,12.27,12.24,12.25,512800.0,9.3018,9.3246,9.3018,9.3094,512800.0
2010-04-09 10:40:00,12.25,12.31,12.25,12.31,385000.0,9.3094,9.355,9.3094,9.355,385000.0
2010-04-09 10:50:00,12.3,12.32,12.3,12.31,235400.0,9.3474,9.3626,9.3474,9.355,235400.0
2010-04-09 11:00:00,12.31,12.34,12.31,12.34,173800.0,9.355,9.3778,9.355,9.3778,173800.0
2010-04-09 11:10:00,12.34,12.36,12.33,12.33,192800.0,9.3778,9.393,9.3702,9.3702,192800.0
2010-04-09 11:20:00,12.33,12.36,12.33,12.36,167200.0,9.3702,9.393,9.3702,9.393,167200.0
2010-04-09 11:30:00,12.36,12.37,12.33,12.34,197600.0,9.393,9.4006,9.3702,9.3778,197600.0
2010-04-09 11:40:00,12.34,12.35,12.33,12.34,106000.0,9.3778,9.3854,9.3702,9.3778,106000.0
2010-04-09 11:50:00,12.34,12.35,12.33,12.33,155600.0,9.3778,9.3854,9.3702,9.3702,155600.0
2010-04-09 12:00:00,12.33,12.33,12.32,12.33,58000.0,9.3702,9.3702,9.3626,9.3702,58000.0
2010-04-09 12:10:00,12.32,12.33,12.31,12.31,125400.0,9.3626,9.3702,9.355,9.355,125400.0
2010-04-09 12:20:00,12.31,12.31,12.3,12.31,90800.0,9.355,9.355,9.3474,9.355,90800.0
2010-04-09 12:30:00,12.31,12.31,12.29,12.3,346000.0,9.355,9.355,9.3398,9.3474,346000.0
2010-04-09 12:40:00,12.3,12.3,12.29,12.3,59800.0,9.3474,9.3474,9.3398,9.3474,59800.0
2010-04-09 12:50:00,12.3,12.31,12.3,12.3,84600.0,9.3474,9.355,9.3474,9.3474,84600.0
2010-04-09 13:00:00,12.3,12.31,12.28,12.28,208400.0,9.3474,9.355,9.3322,9.3322,208400.0
2010-04-09 13:10:00,12.28,12.3,12.28,12.29,181200.0,9.3322,9.3474,9.3322,9.3398,181200.0
2010-04-09 13:20:00,12.3,12.31,12.29,12.29,175200.0,9.3474,9.355,9.3398,9.3398,175200.0
2010-04-09 13:30:00,12.29,12.3,12.29,12.29,175400.0,9.3398,9.3474,9.3398,9.3398,175400.0
2010-04-09 13:40:00,12.29,12.3,12.29,12.29,41600.0,9.3398,9.3474,9.3398,9.3398,41600.0
2010-04-09 13:50:00,12.29,12.3,12.29,12.3,236200.0,9.3398,9.3474,9.3398,9.3474,236200.0
2010-04-09 14:00:00,12.3,12.31,12.28,12.3,220800.0,9.3474,9.355,9.3322,9.3474,220800.0
2010-04-09 14:10:00,12.31,12.31,12.3,12.31,98800.0,9.355,9.355,9.3474,9.355,98800.0
2010-04-09 14:20:00,12.31,12.33,12.31,12.31,168400.0,9.355,9.3702,9.355,9.355,168400.0
2010-04-09 14:30:00,12.31,12.33,12.31,12.31,125400.0,9.355,9.3702,9.355,9.355,125400.0
2010-04-09 14:40:00,12.31,12.32,12.31,12.32,105800.0,9.355,9.3626,9.355,9.3626,105800.0
2010-04-09 14:50:00,12.32,12.33,12.31,12.32,159800.0,9.3626,9.3702,9.355,9.3626,159800.0
2010-04-09 15:00:00,12.32,12.33,12.3,12.3,223000.0,9.3626,9.3702,9.3474,9.3474,223000.0
2010-04-09 15:10:00,12.31,12.31,12.3,12.3,213400.0,9.355,9.355,9.3474,9.3474,213400.0
2010-04-09 15:20:00,12.3,12.31,12.29,12.31,232000.0,9.3474,9.355,9.3398,9.355,232000.0
2010-04-09 15:30:00,12.31,12.32,12.31,12.32,247800.0,9.355,9.3626,9.355,9.3626,247800.0
2010-04-09 15:40:00,12.32,12.34,12.31,12.34,365600.0,9.3626,9.3778,9.355,9.3778,365600.0
2010-04-09 15:50:00,12.34,12.37,12.34,12.37,1854000.0,9.3778,9.4006,9.3778,9.4006,1854000.0
2010-04-12 09:30:00,12.35,12.37,12.32,12.36,439400.0,9.3854,9.4006,9.3626,9.393,439400.0
2010-04-12 09:40:00,12.36,12.4,12.35,12.36,331800.0,9.393,9.4234,9.3854,9.393,331800.0
2010-04-12 09:50:00,12.35,12.36,12.27,12.27,434000.0,9.3854,9.393,9.3246,9.3246,434000.0
2010-04-12 10:00:00,12.27,12.31,12.26,12.29,428000.0,9.3246,9.355,9.317,9.3398,428000.0
2010-04-12 10:10:00,12.29,12.3,12.25,12.26,740600.0,9.3398,9.3474,9.3094,9.317,740600.0
2010-04-12 10:20:00,12.26,12.27,12.24,12.24,422000.0,9.317,9.3246,9.3018,9.3018,422000.0
2010-04-12 10:30:00,12.24,12.27,12.23,12.23,456400.0,9.3018,9.3246,9.2942,9.2942,456400.0
2010-04-12 10:40:00,12.24,12.25,12.24,12.24,393400.0,9.3018,9.3094,9.3018,9.3018,393400.0
2010-04-12 10:50:00,12.24,12.24,12.22,12.24,236400.0,9.3018,9.3018,9.2866,9.3018,236400.0
2010-04-12 11:00:00,12.24,12.24,12.22,12.24,346800.0,9.3018,9.3018,9.2866,9.3018,346800.0
2010-04-12 11:10:00,12.24,12.24,12.21,12.21,339800.0,9.3018,9.3018,9.279,9.279,339800.0
2010-04-12 11:20:00,12.21,12.22,12.18,12.18,356200.0,9.279,9.2866,9.2562,9.2562,356200.0
2010-04-12 11:30:00,12.18,12.21,12.16,12.21,928000.0,9.2562,9.279,9.241,9.279,928000.0
2010-04-12 11:40:00,12.21,12.23,12.21,12.22,212800.0,9.279,9.2942,9.279,9.2866,212800.0
2010-04-12 11:50:00,12.21,12.22,12.2,12.21,217400.0,9.279,9.2866,9.2714,9.279,217400.0
2010-04-12 12:00:00,12.21,12.23,12.21,12.23,83000.0,9.279,9.2942,9.279,9.2942,83000.0
2010-04-12 12:10:00,12.22,12.24,12.22,12.23,95800.0,9.2866,9.3018,9.2866,9.2942,95800.0
2010-04-12 12:20:00,12.23,12.23,12.22,12.22,65000.0,9.2942,9.2942,9.2866,9.2866,65000.0
2010-04-12 12:30:00,12.22,12.23,12.22,12.23,127000.0,9.2866,9.2942,9.2866,9.2942,127000.0
2010-04-12 12:40:00,12.22,12.26,12.22,12.25,178200.0,9.2866,9.317,9.2866,9.3094,178200.0
2010-04-12 12:50:00,12.26,12.26,12.24,12.26,200600.0,9.317,9.317,9.3018,9.317,200600.0
2010-04-12 13:00:00,12.26,12.28,12.25,12.26,280000.0,9.317,9.3322,9.3094,9.317,280000.0
2010-04-12 13:10:00,12.25,12.28,12.25,12.28,125200.0,9.3094,9.3322,9.3094,9.3322,125200.0
2010-04-12 13:20:00,12.28,12.28,12.26,12.26,101600.0,9.3322,9.3322,9.317,9.317,101600.0
2010-04-12 13:30:00,12.26,12.28,12.26,12.27,122600.0,9.317,9.3322,9.317,9.3246,122600.0
2010-04-12 13:40:00,12.28,12.28,12.26,12.27,163600.0,9.3322,9.3322,9.317,9.3246,163600.0
2010-04-12 13:50:00,12.27,12.28,12.24,12.24,181800.0,9.3246,9.3322,9.3018,9.3018,181800.0
2010-04-12 14:00:00,12.24,12.26,12.24,12.25,166000.0,9.3018,9.317,9.3018,9.3094,166000.0
2010-04-12 14:10:00,12.25,12.26,12.24,12.24,212400.0,9.3094,9.317,9.3018,9.3018,212400.0
2010-04-12 14:20:00,12.24,12.26,12.24,12.24,183000.0,9.3018,9.317,9.3018,9.3018,183000.0
2010-04-12 14:30:00,12.25,12.25,12.24,12.24,108600.0,9.3094,9.3094,9.3018,9.3018,108600.0
2010-04-12 14:40:00,12.24,12.26,12.22,12.25,218600.0,9.3018,9.317,9.2866,9.3094,218600.0
2010-04-12 14:50:00,12.24,12.26,12.24,12.24,140000.0,9.3018,9.317,9.3018,9.3018,140000.0
2010-04-12 15:00:00,12.24,12.27,12.24,12.27,205800.0,9.3018,9.3246,9.3018,9.3246,205800.0
2010-04-12 15:10:00,12.27,12.28,12.26,12.27,455400.0,9.3246,9.3322,9.317,9.3246,455400.0
2010-04-12 15:20:00,12.27,12.28,12.25,12.26,199400.0,9.3246,9.3322,9.3094,9.317,199400.0
2010-04-12 15:30:00,12.26,12.27,12.25,12.27,342000.0,9.317,9.3246,9.3094,9.3246,342000.0
2010-04-12 15:40:00,12.27,12.27,12.24,12.27,402000.0,9.3246,9.3246,9.3018,9.3246,402000.0
2010-04-12 15:50:00,12.26,12.27,12.24,12.24,1046800.0,9.317,9.3246,9.3018,9.3018,1046800.0
2010-04-13 09:30:00,12.22,12.23,12.16,12.18,639000.0,9.2866,9.2942,9.241,9.2562,639000.0
2010-04-13 09:40:00,12.18,12.29,12.17,12.28,483000.0,9.2562,9.3398,9.2486,9.3322,483000.0
2010-04-13 09:50:00,12.28,12.32,12.27,12.29,722600.0,9.3322,9.3626,9.3246,9.3398,722600.0
2010-04-13 10:00:00,12.28,12.29,12.26,12.26,369800.0,9.3322,9.3398,9.317,9.317,369800.0
2010-04-13 10:10:00,12.26,12.3,12.26,12.27,336400.0,9.317,9.3474,9.317,9.3246,336400.0
2010-04-13 10:20:00,12.27,12.27,12.22,12.23,489000.0,9.3246,9.3246,9.2866,9.2942,489000.0
2010-04-13 10:30:00,12.23,12.24,12.18,12.21,301800.0,9.2942,9.3018,9.2562,9.279,301800.0
2010-04-13 10:40:00,12.21,12.25,12.2,12.24,398400.0,9.279,9.3094,9.2714,9.3018,398400.0
2010-04-13 10:50:00,12.24,12.27,12.24,12.26,320800.0,9.3018,9.3246,9.3018,9.317,320800.0
2010-04-13 11:00:00,12.26,12.31,12.26,12.3,319600.0,9.317,9.355,9.317,9.3474,319600.0
2010-04-13 11:10:00,12.3,12.33,12.27,12.31,292200.0,9.3474,9.3702,9.3246,9.355,292200.0
2010-04-13 11:20:00,12.31,12.32,12.3,12.31,179400.0,9.355,9.3626,9.3474,9.355,179400.0
2010-04-13 11:30:00,12.31,12.33,12.31,12.31,148400.0,9.355,9.3702,9.355,9.355,148400.0
2010-04-13 11:40:00,12.31,12.32,12.29,12.3,156600.0,9.355,9.3626,9.3398,9.3474,156600.0
2010-04-13 11:50:00,12.3,12.31,12.29,12.31,115000.0,9.3474,9.355,9.3398,9.355,115000.0
2010-04-13 12:00:00,12.31,12.31,12.29,12.3,145000.0,9.355,9.355,9.3398,9.3474,145000.0
2010-04-13 12:10:00,12.3,12.33,12.3,12.32,185800.0,9.3474,9.3702,9.3474,9.3626,185800.0
2010-04-13 12:20:00,12.32,12.34,12.31,12.33,308400.0,9.3626,9.3778,9.355,9.3702,308400.0
2010-04-13 12:30:00,12.33,12.34,12.32,12.33,221400.0,9.3702,9.3778,9.3626,9.3702,221400.0
2010-04-13 12:40:00,12.34,12.34,12.32,12.33,198600.0,9.3778,9.3778,9.3626,9.3702,198600.0
2010-04-13 12:50:00,12.33,12.38,12.33,12.36,299000.0,9.3702,9.4082,9.3702,9.393,299000.0
2010-04-13 13:00:00,12.35,12.37,12.35,12.36,207600.0,9.3854,9.4006,9.3854,9.393,207600.0
2010-04-13 13:10:00,12.36,12.37,12.35,12.36,276200.0,9.393,9.4006,9.3854,9.393,276200.0
2010-04-13 13:20:00,12.36,12.36,12.34,12.35,205000.0,9.393,9.393,9.3778,9.3854,205000.0
2010-04-13 13:30:00,12.35,12.36,12.35,12.36,261000.0,9.3854,9.393,9.3854,9.393,261000.0
2010-04-13 13:40:00,12.36,12.38,12.36,12.36,176000.0,9.393,9.4082,9.393,9.393,176000.0
2010-04-13 13:50:00,12.36,12.38,12.36,12.37,179600.0,9.393,9.4082,9.393,9.4006,179600.0
2010-04-13 14:00:00,12.37,12.38,12.34,12.34,159800.0,9.4006,9.4082,9.3778,9.3778,159800.0
2010-04-13 14:10:00,12.34,12.35,12.33,12.34,285400.0,9.3778,9.3854,9.3702,9.3778,285400.0
2010-04-13 14:20:00,12.34,12.36,12.34,12.34,1597800.0,9.3778,9.393,9.3778,9.3778,1597800.0
2010-04-13 14:30:00,12.34,12.35,12.34,12.34,194400.0,9.3778,9.3854,9.3778,9.3778,194400.0
2010-04-13 14:40:00,12.34,12.35,12.34,12.35,232600.0,9.3778,9.3854,9.3778,9.3854,232600.0
2010-04-13 14:50:00,12.35,12.36,12.33,12.34,255000.0,9.3854,9.393,9.3702,9.3778,255000.0
2010-04-13 15:00:00,12.34,12.37,12.34,12.37,187000.0,9.3778,9.4006,9.3778,9.4006,187000.0
2010-04-13 15:10:00,12.37,12.4,12.37,12.4,465000.0,9.4006,9.4234,9.4006,9.4234,465000.0
2010-04-13 15:20:00,12.4,12.4,12.38,12.4,467400.0,9.4234,9.4234,9.4082,9.4234,467400.0
2010-04-13 15:30:00,12.4,12.4,12.37,12.38,405800.0,9.4234,9.4234,9.4006,9.4082,405800.0
2010-04-13 15:40:00,12.38,12.39,12.36,12.37,520800.0,9.4082,9.4158,9.393,9.4006,520800.0
2010-04-13 15:50:00,12.36,12.38,12.35,12.37,1323200.0,9.393,9.4082,9.3854,9.4006,1323200.0
2010-04-14 09:30:00,12.35,12.37,12.26,12.29,1247200.0,9.3854,9.4006,9.317,9.3398,1247200.0
2010-04-14 09:40:00,12.29,12.33,12.27,12.27,643400.0,9.3398,9.3702,9.3246,9.3246,643400.0
2010-04-14 09:50:00,12.26,12.28,12.24,12.27,692000.0,9.317,9.3322,9.3018,9.3246,692000.0
2010-04-14 10:00:00,12.27,12.28,12.23,12.24,484600.0,9.3246,9.3322,9.2942,9.3018,484600.0
2010-04-14 10:10:00,12.23,12.25,12.2,12.25,551000.0,9.2942,9.3094,9.2714,9.3094,551000.0
2010-04-14 10:20:00,12.25,12.25,12.22,12.22,356600.0,9.3094,9.3094,9.2866,9.2866,356600.0
2010-04-14 10:30:00,12.22,12.28,12.22,12.28,442800.0,9.2866,9.3322,9.2866,9.3322,442800.0
2010-04-14 10:40:00,12.27,12.29,12.27,12.28,487400.0,9.3246,9.3398,9.3246,9.3322,487400.0
2010-04-14 10:50:00,12.28,12.31,12.28,12.29,360400.0,9.3322,9.355,9.3322,9.3398,360400.0
2010-04-14 11:00:00,12.29,12.3,12.26,12.26,272400.0,9.3398,9.3474,9.317,9.317,272400.0
2010-04-14 11:10:00,12.26,12.28,12.26,12.26,226600.0,9.317,9.3322,9.317,9.317,226600.0
2010-04-14 11:20:00,12.27,12.31,12.26,12.3,490400.0,9.3246,9.355,9.317,9.3474,490400.0
2010-04-14 11:30:00,12.3,12.3,12.29,12.29,224600.0,9.3474,9.3474,9.3398,9.3398,224600.0
2010-04-14 11:40:00,12.29,12.3,12.28,12.29,170000.0,9.3398,9.3474,9.3322,9.3398,170000.0
2010-04-14 11:50:00,12.28,12.3,12.28,12.28,216800.0,9.3322,9.3474,9.3322,9.3322,216800.0
2010-04-14 12:00:00,12.29,12.3,12.28,12.3,314400.0,9.3398,9.3474,9.3322,9.3474,314400.0
2010-04-14 12:10:00,12.3,12.31,12.28,12.28,429800.0,9.3474,9.355,9.3322,9.3322,429800.0
2010-04-14 12:20:00,12.28,12.29,12.28,12.28,266000.0,9.3322,9.3398,9.3322,9.3322,266000.0
2010-04-14 12:30:00,12.29,12.29,12.28,12.28,378800.0,9.3398,9.3398,9.3322,9.3322,378800.0
2010-04-14 12:40:00,12.29,12.31,12.28,12.31,153400.0,9.3398,9.355,9.3322,9.355,153400.0
2010-04-14 12:50:00,12.31,12.31,12.3,12.31,251000.0,9.355,9.355,9.3474,9.355,251000.0
2010-04-14 13:00:00,12.31,12.31,12.31,12.31,225400.0,9.355,9.355,9.355,9.355,225400.0
2010-04-14 13:10:00,12.31,12.31,12.31,12.31,169800.0,9.355,9.355,9.355,9.355,169800.0
2010-04-14 13:20:00,12.31,12.33,12.31,12.33,207400.0,9.355,9.3702,9.355,9.3702,207400.0
2010-04-14 13:30:00,12.33,12.33,12.3,12.31,241200.0,9.3702,9.3702,9.3474,9.355,241200.0
2010-04-14 13:40:00,12.31,12.31,12.3,12.31,212400.0,9.355,9.355,9.3474,9.355,212400.0
2010-04-14 13:50:00,12.31,12.32,12.3,12.31,273400.0,9.355,9.3626,9.3474,9.355,273400.0
2010-04-14 14:00:00,12.3,12.33,12.3,12.33,274800.0,9.3474,9.3702,9.3474,9.3702,274800.0
2010-04-14 14:10:00,12.33,12.34,12.33,12.33,283400.0,9.3702,9.3778,9.3702,9.3702,283400.0
2010-04-14 14:20:00,12.33,12.35,12.33,12.35,255200.0,9.3702,9.3854,9.3702,9.3854,255200.0
2010-04-14 14:30:00,12.35,12.36,12.34,12.36,307400.0,9.3854,9.393,9.3778,9.393,307400.0
2010-04-14 14:40:00,12.36,12.36,12.35,12.36,190600.0,9.393,9.393,9.3854,9.393,190600.0
2010-04-14 14:50:00,12.36,12.38,12.35,12.38,266200.0,9.393,9.4082,9.3854,9.4082,266200.0
2010-04-14 15:00:00,12.38,12.38,12.37,12.38,291400.0,9.4082,9.4082,9.4006,9.4082,291400.0
2010-04-14 15:10:00,12.38,12.39,12.38,12.38,333800.0,9.4082,9.4158,9.4082,9.4082,333800.0
2010-04-14 15:20:00,12.38,12.38,12.37,12.38,266400.0,9.4082,9.4082,9.4006,9.4082,266400.0
2010-04-14 15:30:00,12.38,12.42,12.38,12.42,502400.0,9.4082,9.4386,9.4082,9.4386,502400.0
2010-04-14 15:40:00,12.42,12.42,12.4,12.4,606600.0,9.4386,9.4386,9.4234,9.4234,606600.0
2010-04-14 15:50:00,12.41,12.43,12.4,12.42,1096400.0,9.431,9.4462,9.4234,9.4386,1096400.0
2010-04-15 09:30:00,12.36,12.39,12.33,12.35,992200.0,9.393,9.4158,9.3702,9.3854,992200.0
2010-04-15 09:40:00,12.35,12.4,12.33,12.36,681200.0,9.3854,9.4234,9.3702,9.393,681200.0
2010-04-15 09:50:00,12.36,12.38,12.33,12.34,311800.0,9.393,9.4082,9.3702,9.3778,311800.0
2010-04-15 10:00:00,12.34,12.35,12.31,12.32,171400.0,9.3778,9.3854,9.355,9.3626,171400.0
2010-04-15 10:10:00,12.33,12.37,12.31,12.37,507400.0,9.3702,9.4006,9.355,9.4006,507400.0
2010-04-15 10:20:00,12.37,12.38,12.34,12.37,361600.0,9.4006,9.4082,9.3778,9.4006,361600.0
2010-04-15 10:30:00,12.37,12.38,12.35,12.37,268200.0,9.4006,9.4082,9.3854,9.4006,268200.0
2010-04-15 10:40:00,12.38,12.42,12.37,12.39,290200.0,9.4082,9.4386,9.4006,9.4158,290200.0
2010-04-15 10:50:00,12.39,12.43,12.38,12.43,137000.0,9.4158,9.4462,9.4082,9.4462,137000.0
2010-04-15 11:00:00,12.43,12.44,12.4,12.4,321200.0,9.4462,9.4538,9.4234,9.4234,321200.0
2010-04-15 11:10:00,12.4,12.41,12.38,12.38,188000.0,9.4234,9.431,9.4082,9.4082,188000.0
2010-04-15 11:20:00,12.38,12.39,12.37,12.37,120000.0,9.4082,9.4158,9.4006,9.4006,120000.0
2010-04-15 11:30:00,12.37,12.4,12.36,12.4,411800.0,9.4006,9.4234,9.393,9.4234,411800.0
2010-04-15 11:40:00,12.4,12.4,12.37,12.38,209000.0,9.4234,9.4234,9.4006,9.4082,209000.0
2010-04-15 11:50:00,12.38,12.4,12.38,12.39,279200.0,9.4082,9.4234,9.4082,9.4158,279200.0
2010-04-15 12:00:00,12.39,12.4,12.38,12.4,177800.0,9.4158,9.4234,9.4082,9.4234,177800.0
2010-04-15 12:10:00,12.4,12.46,12.38,12.46,603200.0,9.4234,9.469,9.4082,9.469,603200.0
2010-04-15 12:20:00,12.46,12.46,12.44,12.45,368800.0,9.469,9.469,9.4538,9.4614,368800.0
2010-04-15 12:30:00,12.46,12.46,12.44,12.45,285200.0,9.469,9.469,9.4538,9.4614,285200.0
2010-04-15 12:40:00,12.45,12.46,12.44,12.45,275800.0,9.4614,9.469,9.4538,9.4614,275800.0
2010-04-15 12:50:00,12.45,12.47,12.45,12.47,242400.0,9.4614,9.4766,9.4614,9.4766,242400.0
2010-04-15 13:00:00,12.47,12.47,12.44,12.45,850400.0,9.4766,9.4766,9.4538,9.4614,850400.0
2010-04-15 13:10:00,12.46,12.47,12.46,12.46,680400.0,9.469,9.4766,9.469,9.469,680400.0
2010-04-15 13:20:00,12.46,12.5,12.46,12.5,331200.0,9.469,9.4994,9.469,9.4994,331200.0
2010-04-15 13:30:00,12.5,12.55,12.49,12.54,722200.0,9.4994,9.5374,9.4918,9.5298,722200.0
2010-04-15 13:40:00,12.54,12.56,12.53,12.53,367600.0,9.5298,9.545,9.5222,9.5222,367600.0
2010-04-15 13:50:00,12.53,12.55,12.52,12.54,346800.0,9.5222,9.5374,9.5146,9.5298,346800.0
2010-04-15 14:00:00,12.54,12.54,12.53,12.53,228800.0,9.5298,9.5298,9.5222,9.5222,228800.0
2010-04-15 14:10:00,12.52,12.53,12.52,12.52,191600.0,9.5146,9.5222,9.5146,9.5146,191600.0
2010-04-15 14:20:00,12.52,12.53,12.51,12.53,253400.0,9.5146,9.5222,9.507,9.5222,253400.0
2010-04-15 14:30:00,12.53,12.55,12.53,12.54,271600.0,9.5222,9.5374,9.5222,9.5298,271600.0
2010-04-15 14:40:00,12.54,12.58,12.54,12.56,700800.0,9.5298,9.5602,9.5298,9.545,700800.0
2010-04-15 14:50:00,12.56,12.59,12.56,12.59,439200.0,9.545,9.5678,9.545,9.5678,439200.0
2010-04-15 15:00:00,12.59,12.6,12.58,12.6,637000.0,9.5678,9.5754,9.5602,9.5754,637000.0
2010-04-15 15:10:00,12.6,12.63,12.6,12.6,605000.0,9.5754,9.5982,9.5754,9.5754,605000.0
2010-04-15 15:20:00,12.6,12.61,12.56,12.56,381600.0,9.5754,9.583,9.545,9.545,381600.0
2010-04-15 15:30:00,12.56,12.56,12.53,12.55,834200.0,9.545,9.545,9.5222,9.5374,834200.0
2010-04-15 15:40:00,12.54,12.59,12.54,12.58,640600.0,9.5298,9.5678,9.5298,9.5602,640600.0
2010-04-15 15:50:00,12.58,12.59,12.56,12.56,1922600.0,9.5602,9.5678,9.545,9.545,1922600.0
2010-04-16 09:30:00,12.55,12.61,12.53,12.56,2609600.0,9.5374,9.583,9.5222,9.545,2609600.0
2010-04-16 09:40:00,12.56,12.58,12.42,12.44,434400.0,9.545,9.5602,9.4386,9.4538,434400.0
2010-04-16 09:50:00,12.43,12.45,12.4,12.42,385200.0,9.4462,9.4614,9.4234,9.4386,385200.0
2010-04-16 10:00:00,12.41,12.47,12.41,12.42,316800.0,9.431,9.4766,9.431,9.4386,316800.0
2010-04-16 10:10:00,12.42,12.51,12.41,12.49,334800.0,9.4386,9.507,9.431,9.4918,334800.0
2010-04-16 10:20:00,12.49,12.52,12.46,12.5,347600.0,9.4918,9.5146,9.469,9.4994,347600.0
2010-04-16 10:30:00,12.5,12.54,12.42,12.42,508200.0,9.4994,9.5298,9.4386,9.4386,508200.0
2010-04-16 10:40:00,12.41,12.51,12.4,12.46,537000.0,9.431,9.507,9.4234,9.469,537000.0
2010-04-16 10:50:00,12.46,12.47,12.4,12.42,582600.0,9.469,9.4766,9.4234,9.4386,582600.0
2010-04-16 11:00:00,12.43,12.44,12.4,12.41,160600.0,9.4462,9.4538,9.4234,9.431,160600.0
2010-04-16 11:10:00,12.41,12.44,12.36,12.36,343600.0,9.431,9.4538,9.393,9.393,343600.0
2010-04-16 11:20:00,12.37,12.42,12.36,12.4,359000.0,9.4006,9.4386,9.393,9.4234,359000.0
2010-04-16 11:30:00,12.4,12.41,12.37,12.4,447200.0,9.4234,9.431,9.4006,9.4234,447200.0
2010-04-16 11:40:00,12.4,12.45,12.4,12.43,1196200.0,9.4234,9.4614,9.4234,9.4462,1196200.0
2010-04-16 11:50:00,12.43,12.43,12.38,12.42,819800.0,9.4462,9.4462,9.4082,9.4386,819800.0
2010-04-16 12:00:00,12.42,12.42,12.37,12.42,533600.0,9.4386,9.4386,9.4006,9.4386,533600.0
2010-04-16 12:10:00,12.41,12.43,12.4,12.41,306600.0,9.431,9.4462,9.4234,9.431,306600.0
2010-04-16 12:20:00,12.42,12.44,12.4,12.43,486600.0,9.4386,9.4538,9.4234,9.4462,486600.0
2010-04-16 12:30:00,12.43,12.44,12.38,12.4,752000.0,9.4462,9.4538,9.4082,9.4234,752000.0
2010-04-16 12:40:00,12.4,12.43,12.38,12.42,368600.0,9.4234,9.4462,9.4082,9.4386,368600.0
2010-04-16 12:50:00,12.42,12.45,12.41,12.42,358400.0,9.4386,9.4614,9.431,9.4386,358400.0
2010-04-16 13:00:00,12.42,12.44,12.4,12.44,340000.0,9.4386,9.4538,9.4234,9.4538,340000.0
2010-04-16 13:10:00,12.44,12.47,12.42,12.43,350400.0,9.4538,9.4766,9.4386,9.4462,350400.0
2010-04-16 13:20:00,12.42,12.43,12.4,12.41,229400.0,9.4386,9.4462,9.4234,9.431,229400.0
2010-04-16 13:30:00,12.42,12.42,12.36,12.37,261800.0,9.4386,9.4386,9.393,9.4006,261800.0
2010-04-16 13:40:00,12.38,12.39,12.37,12.38,241200.0,9.4082,9.4158,9.4006,9.4082,241200.0
2010-04-16 13:50:00,12.38,12.41,12.38,12.41,321000.0,9.4082,9.431,9.4082,9.431,321000.0
2010-04-16 14:00:00,12.41,12.44,12.4,12.44,288000.0,9.431,9.4538,9.4234,9.4538,288000.0
2010-04-16 14:10:00,12.44,12.47,12.43,12.45,323000.0,9.4538,9.4766,9.4462,9.4614,323000.0
2010-04-16 14:20:00,12.45,12.47,12.44,12.45,306000.0,9.4614,9.4766,9.4538,9.4614,306000.0
2010-04-16 14:30:00,12.45,12.47,12.44,12.44,215400.0,9.4614,9.4766,9.4538,9.4538,215400.0
2010-04-16 14:40:00,12.44,12.47,12.44,12.45,335400.0,9.4538,9.4766,9.4538,9.4614,335400.0
2010-04-16 14:50:00,12.45,12.47,12.43,12.43,328600.0,9.4614,9.4766,9.4462,9.4462,328600.0
2010-04-16 15:00:00,12.44,12.44,12.41,12.44,593000.0,9.4538,9.4538,9.431,9.4538,593000.0
2010-04-16 15:10:00,12.44,12.45,12.43,12.43,408400.0,9.4538,9.4614,9.4462,9.4462,408400.0
2010-04-16 15:20:00,12.43,12.47,12.43,12.46,907000.0,9.4462,9.4766,9.4462,9.469,907000.0
2010-04-16 15:30:00,12.46,12.47,12.43,12.47,550800.0,9.469,9.4766,9.4462,9.4766,550800.0
2010-04-16 15:40:00,12.47,12.51,12.47,12.49,781600.0,9.4766,9.507,9.4766,9.4918,781600.0
2010-04-16 15:50:00,12.49,12.5,12.47,12.49,1802000.0,9.4918,9.4994,9.4766,9.4918,1802000.0
2010-04-19 09:30:00,12.49,12.56,12.47,12.54,678000.0,9.4918,9.545,9.4766,9.5298,678000.0
2010-04-19 09:40:00,12.54,12.56,12.48,12.51,1658000.0,9.5298,9.545,9.4842,9.507,1658000.0
2010-04-19 09:50:00,12.51,12.61,12.5,12.58,909400.0,9.507,9.583,9.4994,9.5602,909400.0
2010-04-19 10:00:00,12.58,12.62,12.54,12.58,837600.0,9.5602,9.5906,9.5298,9.5602,837600.0
2010-04-19 10:10:00,12.58,12.58,12.53,12.53,513000.0,9.5602,9.5602,9.5222,9.5222,513000.0
2010-04-19 10:20:00,12.53,12.54,12.46,12.49,525400.0,9.5222,9.5298,9.469,9.4918,525400.0
2010-04-19 10:30:00,12.48,12.54,12.47,12.52,548800.0,9.4842,9.5298,9.4766,9.5146,548800.0
2010-04-19 10:40:00,12.53,12.53,12.5,12.5,241200.0,9.5222,9.5222,9.4994,9.4994,241200.0
2010-04-19 10:50:00,12.5,12.51,12.46,12.47,282600.0,9.4994,9.507,9.469,9.4766,282600.0
2010-04-19 11:00:00,12.47,12.49,12.44,12.44,292800.0,9.4766,9.4918,9.4538,9.4538,292800.0
2010-04-19 11:10:00,12.44,12.45,12.41,12.45,176000.0,9.4538,9.4614,9.431,9.4614,176000.0
2010-04-19 11:20:00,12.45,12.45,12.41,12.43,117800.0,9.4614,9.4614,9.431,9.4462,117800.0
2010-04-19 11:30:00,12.42,12.43,12.4,12.41,139400.0,9.4386,9.4462,9.4234,9.431,139400.0
2010-04-19 11:40:00,12.41,12.43,12.4,12.42,250000.0,9.431,9.4462,9.4234,9.4386,250000.0
2010-04-19 11:50:00,12.42,12.42,12.35,12.37,430200.0,9.4386,9.4386,9.3854,9.4006,430200.0
2010-04-19 12:00:00,12.38,12.38,12.31,12.32,426800.0,9.4082,9.4082,9.355,9.3626,426800.0
2010-04-19 12:10:00,12.32,12.33,12.28,12.31,342600.0,9.3626,9.3702,9.3322,9.355,342600.0
2010-04-19 12:20:00,12.31,12.33,12.31,12.31,274200.0,9.355,9.3702,9.355,9.355,274200.0
2010-04-19 12:30:00,12.31,12.33,12.3,12.31,192400.0,9.355,9.3702,9.3474,9.355,192400.0
2010-04-19 12:40:00,12.31,12.34,12.3,12.33,212400.0,9.355,9.3778,9.3474,9.3702,212400.0
2010-04-19 12:50:00,12.33,12.33,12.31,12.33,174800.0,9.3702,9.3702,9.355,9.3702,174800.0
2010-04-19 13:00:00,12.33,12.33,12.31,12.32,254200.0,9.3702,9.3702,9.355,9.3626,254200.0
2010-04-19 13:10:00,12.32,12.34,12.31,12.31,302600.0,9.3626,9.3778,9.355,9.355,302600.0
2010-04-19 13:20:00,12.31,12.33,12.31,12.31,339000.0,9.355,9.3702,9.355,9.355,339000.0
2010-04-19 13:30:00,12.31,12.33,12.31,12.33,170200.0,9.355,9.3702,9.355,9.3702,170200.0
2010-04-19 13:40:00,12.32,12.34,12.31,12.31,293800.0,9.3626,9.3778,9.355,9.355,293800.0
2010-04-19 13:50:00,12.31,12.31,12.29,12.3,337400.0,9.355,9.355,9.3398,9.3474,337400.0
2010-04-19 14:00:00,12.3,12.32,12.28,12.31,363200.0,9.3474,9.3626,9.3322,9.355,363200.0
2010-04-19 14:10:00,12.31,12.35,12.31,12.33,413400.0,9.355,9.3854,9.355,9.3702,413400.0
2010-04-19 14:20:00,12.34,12.35,12.32,12.35,355600.0,9.3778,9.3854,9.3626,9.3854,355600.0
2010-04-19 14:30:00,12.35,12.37,12.34,12.35,403600.0,9.3854,9.4006,9.3778,9.3854,403600.0
2010-04-19 14:40:00,12.35,12.37,12.33,12.34,466000.0,9.3854,9.4006,9.3702,9.3778,466000.0
2010-04-19 14:50:00,12.35,12.37,12.33,12.37,325000.0,9.3854,9.4006,9.3702,9.4006,325000.0
2010-04-19 15:00:00,12.37,12.39,12.36,12.38,325400.0,9.4006,9.4158,9.393,9.4082,325400.0
2010-04-19 15:10:00,12.38,12.42,12.37,12.4,436200.0,9.4082,9.4386,9.4006,9.4234,436200.0
2010-04-19 15:20:00,12.4,12.42,12.38,12.41,382600.0,9.4234,9.4386,9.4082,9.431,382600.0
2010-04-19 15:30:00,12.4,12.42,12.39,12.4,403400.0,9.4234,9.4386,9.4158,9.4234,403400.0
2010-04-19 15:40:00,12.4,12.44,12.38,12.43,360200.0,9.4234,9.4538,9.4082,9.4462,360200.0
2010-04-19 15:50:00,12.43,12.45,12.41,12.44,1069000.0,9.4462,9.4614,9.431,9.4538,1069000.0
2010-04-20 09:30:00,12.55,12.55,12.46,12.47,425800.0,9.5374,9.5374,9.469,9.4766,425800.0
2010-04-20 09:40:00,12.47,12.47,12.39,12.4,663400.0,9.4766,9.4766,9.4158,9.4234,663400.0
2010-04-20 09:50:00,12.4,12.46,12.38,12.43,329000.0,9.4234,9.469,9.4082,9.4462,329000.0
2010-04-20 10:00:00,12.43,12.44,12.33,12.34,460600.0,9.4462,9.4538,9.3702,9.3778,460600.0
2010-04-20 10:10:00,12.34,12.38,12.32,12.36,257200.0,9.3778,9.4082,9.3626,9.393,257200.0
2010-04-20 10:20:00,12.36,12.37,12.31,12.31,345800.0,9.393,9.4006,9.355,9.355,345800.0
2010-04-20 10:30:00,12.31,12.39,12.31,12.39,653800.0,9.355,9.4158,9.355,9.4158,653800.0
2010-04-20 10:40:00,12.39,12.42,12.38,12.4,625000.0,9.4158,9.4386,9.4082,9.4234,625000.0
2010-04-20 10:50:00,12.4,12.4,12.37,12.37,246400.0,9.4234,9.4234,9.4006,9.4006,246400.0
2010-04-20 11:00:00,12.38,12.45,12.38,12.43,255600.0,9.4082,9.4614,9.4082,9.4462,255600.0
2010-04-20 11:10:00,12.43,12.44,12.4,12.4,215000.0,9.4462,9.4538,9.4234,9.4234,215000.0
2010-04-20 11:20:00,12.4,12.42,12.37,12.42,228400.0,9.4234,9.4386,9.4006,9.4386,228400.0
2010-04-20 11:30:00,12.42,12.45,12.41,12.45,211400.0,9.4386,9.4614,9.431,9.4614,211400.0
2010-04-20 11:40:00,12.45,12.47,12.43,12.47,258200.0,9.4614,9.4766,9.4462,9.4766,258200.0
2010-04-20 11:50:00,12.47,12.53,12.46,12.53,440600.0,9.4766,9.5222,9.469,9.5222,440600.0
2010-04-20 12:00:00,12.53,12.56,12.52,12.54,332600.0,9.5222,9.545,9.5146,9.5298,332600.0
2010-04-20 12:10:00,12.54,12.59,12.54,12.57,339800.0,9.5298,9.5678,9.5298,9.5526,339800.0
2010-04-20 12:20:00,12.58,12.61,12.57,12.59,303200.0,9.5602,9.583,9.5526,9.5678,303200.0
2010-04-20 12:30:00,12.6,12.6,12.56,12.56,358200.0,9.5754,9.5754,9.545,9.545,358200.0
2010-04-20 12:40:00,12.56,12.57,12.53,12.54,241200.0,9.545,9.5526,9.5222,9.5298,241200.0
2010-04-20 12:50:00,12.54,12.57,12.54,12.57,203400.0,9.5298,9.5526,9.5298,9.5526,203400.0
2010-04-20 13:00:00,12.57,12.59,12.54,12.54,139200.0,9.5526,9.5678,9.5298,9.5298,139200.0
2010-04-20 13:10:00,12.55,12.58,12.54,12.55,348200.0,9.5374,9.5602,9.5298,9.5374,348200.0
2010-04-20 13:20:00,12.55,12.59,12.54,12.58,165800.0,9.5374,9.5678,9.5298,9.5602,165800.0
2010-04-20 13:30:00,12.58,12.6,12.57,12.59,242600.0,9.5602,9.5754,9.5526,9.5678,242600.0
2010-04-20 13:40:00,12.59,12.62,12.59,12.61,322600.0,9.5678,9.5906,9.5678,9.583,322600.0
2010-04-20 13:50:00,12.6,12.62,12.58,12.61,430400.0,9.5754,9.5906,9.5602,9.583,430400.0
2010-04-20 14:00:00,12.61,12.63,12.57,12.58,510200.0,9.583,9.5982,9.5526,9.5602,510200.0
2010-04-20 14:10:00,12.58,12.62,12.56,12.61,298400.0,9.5602,9.5906,9.545,9.583,298400.0
2010-04-20 14:20:00,12.61,12.62,12.58,12.58,212400.0,9.583,9.5906,9.5602,9.5602,212400.0
2010-04-20 14:30:00,12.59,12.59,12.55,12.56,162600.0,9.5678,9.5678,9.5374,9.545,162600.0
2010-04-20 14:40:00,12.56,12.59,12.55,12.58,360600.0,9.545,9.5678,9.5374,9.5602,360600.0
2010-04-20 14:50:00,12.58,12.62,12.56,12.61,254800.0,9.5602,9.5906,9.545,9.583,254800.0
2010-04-20 15:00:00,12.61,12.65,12.61,12.62,551800.0,9.583,9.6134,9.583,9.5906,551800.0
2010-04-20 15:10:00,12.62,12.63,12.61,12.61,316800.0,9.5906,9.5982,9.583,9.583,316800.0
2010-04-20 15:20:00,12.61,12.62,12.59,12.61,400800.0,9.583,9.5906,9.5678,9.583,400800.0
2010-04-20 15:30:00,12.62,12.63,12.6,12.62,454600.0,9.5906,9.5982,9.5754,9.5906,454600.0
2010-04-20 15:40:00,12.62,12.65,12.61,12.63,655400.0,9.5906,9.6134,9.583,9.5982,655400.0
2010-04-20 15:50:00,12.63,12.64,12.62,12.63,957000.0,9.5982,9.6058,9.5906,9.5982,957000.0
2010-04-21 09:30:00,12.6,12.65,12.55,12.61,814400.0,9.5754,9.6134,9.5374,9.583,814400.0
2010-04-21 09:40:00,12.62,12.64,12.59,12.61,443600.0,9.5906,9.6058,9.5678,9.583,443600.0
2010-04-21 09:50:00,12.61,12.62,12.52,12.53,352000.0,9.583,9.5906,9.5146,9.5222,352000.0
2010-04-21 10:00:00,12.54,12.58,12.5,12.55,783000.0,9.5298,9.5602,9.4994,9.5374,783000.0
2010-04-21 10:10:00,12.55,12.61,12.53,12.6,623800.0,9.5374,9.583,9.5222,9.5754,623800.0
2010-04-21 10:20:00,12.6,12.6,12.56,12.58,515400.0,9.5754,9.5754,9.545,9.5602,515400.0
2010-04-21 10:30:00,12.58,12.59,12.51,12.56,864000.0,9.5602,9.5678,9.507,9.545,864000.0
2010-04-21 10:40:00,12.56,12.62,12.52,12.53,600000.0,9.545,9.5906,9.5146,9.5222,600000.0
2010-04-21 10:50:00,12.52,12.59,12.52,12.56,859000.0,9.5146,9.5678,9.5146,9.545,859000.0
2010-04-21 11:00:00,12.56,12.57,12.53,12.54,491800.0,9.545,9.5526,9.5222,9.5298,491800.0
2010-04-21 11:10:00,12.54,12.61,12.52,12.57,1301000.0,9.5298,9.583,9.5146,9.5526,1301000.0
2010-04-21 11:20:00,12.58,12.6,12.51,12.59,1539800.0,9.5602,9.5754,9.507,9.5678,1539800.0
2010-04-21 11:30:00,12.59,12.6,12.53,12.55,649000.0,9.5678,9.5754,9.5222,9.5374,649000.0
2010-04-21 11:40:00,12.55,12.58,12.5,12.55,386000.0,9.5374,9.5602,9.4994,9.5374,386000.0
2010-04-21 11:50:00,12.55,12.56,12.53,12.54,284200.0,9.5374,9.545,9.5222,9.5298,284200.0
2010-04-21 12:00:00,12.54,12.55,12.52,12.53,219600.0,9.5298,9.5374,9.5146,9.5222,219600.0
2010-04-21 12:10:00,12.53,12.54,12.51,12.52,306800.0,9.5222,9.5298,9.507,9.5146,306800.0
2010-04-21 12:20:00,12.52,12.53,12.5,12.51,529000.0,9.5146,9.5222,9.4994,9.507,529000.0
2010-04-21 12:30:00,12.51,12.56,12.5,12.55,370200.0,9.507,9.545,9.4994,9.5374,370200.0
2010-04-21 12:40:00,12.55,12.61,12.55,12.58,453800.0,9.5374,9.583,9.5374,9.5602,453800.0
2010-04-21 12:50:00,12.58,12.61,12.58,12.59,494600.0,9.5602,9.583,9.5602,9.5678,494600.0
2010-04-21 13:00:00,12.59,12.6,12.56,12.58,148000.0,9.5678,9.5754,9.545,9.5602,148000.0
2010-04-21 13:10:00,12.58,12.6,12.56,12.59,353000.0,9.5602,9.5754,9.545,9.5678,353000.0
2010-04-21 13:20:00,12.59,12.63,12.59,12.62,303800.0,9.5678,9.5982,9.5678,9.5906,303800.0
2010-04-21 13:30:00,12.63,12.63,12.61,12.62,401000.0,9.5982,9.5982,9.583,9.5906,401000.0
2010-04-21 13:40:00,12.61,12.62,12.6,12.62,329200.0,9.583,9.5906,9.5754,9.5906,329200.0
2010-04-21 13:50:00,12.62,12.63,12.61,12.63,325000.0,9.5906,9.5982,9.583,9.5982,325000.0
2010-04-21 14:00:00,12.63,12.63,12.58,12.59,504200.0,9.5982,9.5982,9.5602,9.5678,504200.0
2010-04-21 14:10:00,12.59,12.59,12.55,12.57,1239000.0,9.5678,9.5678,9.5374,9.5526,1239000.0
2010-04-21 14:20:00,12.57,12.59,12.56,12.56,500000.0,9.5526,9.5678,9.545,9.545,500000.0
2010-04-21 14:30:00,12.56,12.59,12.55,12.58,269600.0,9.545,9.5678,9.5374,9.5602,269600.0
2010-04-21 14:40:00,12.58,12.62,12.58,12.59,721800.0,9.5602,9.5906,9.5602,9.5678,721800.0
2010-04-21 14:50:00,12.59,12.61,12.58,12.61,276000.0,9.5678,9.583,9.5602,9.583,276000.0
2010-04-21 15:00:00,12.61,12.62,12.59,12.61,512200.0,9.583,9.5906,9.5678,9.583,512200.0
2010-04-21 15:10:00,12.61,12.63,12.59,12.63,826800.0,9.583,9.5982,9.5678,9.5982,826800.0
2010-04-21 15:20:00,12.63,12.64,12.61,12.63,531600.0,9.5982,9.6058,9.583,9.5982,531600.0
2010-04-21 15:30:00,12.64,12.67,12.63,12.65,916600.0,9.6058,9.6286,9.5982,9.6134,916600.0
2010-04-21 15:40:00,12.66,12.71,12.65,12.68,1012400.0,9.621,9.659,9.6134,9.6362,1012400.0
2010-04-21 15:50:00,12.68,12.71,12.66,12.69,1740800.0,9.6362,9.659,9.621,9.6438,1740800.0
2010-04-22 09:30:00,12.99,13.12,12.9,13.01,5981400.0,9.8717,9.9705,9.8033,9.8869,5981400.0
2010-04-22 09:40:00,13.01,13.02,12.84,12.97,3053400.0,9.8869,9.8945,9.7578,9.8565,3053400.0
2010-04-22 09:50:00,12.97,13.22,12.95,13.19,3419800.0,9.8565,10.0465,9.8413,10.0237,3419800.0
2010-04-22 10:00:00,13.22,13.29,13.16,13.22,2926400.0,10.0465,10.0997,10.0009,10.0465,2926400.0
2010-04-22 10:10:00,13.22,13.32,13.19,13.31,1360200.0,10.0465,10.1225,10.0237,10.1149,1360200.0
2010-04-22 10:20:00,13.31,13.33,13.26,13.32,1171800.0,10.1149,10.1301,10.0769,10.1225,1171800.0
2010-04-22 10:30:00,13.31,13.41,13.26,13.4,1534400.0,10.1149,10.1909,10.0769,10.1833,1534400.0
2010-04-22 10:40:00,13.4,13.49,13.38,13.44,1667600.0,10.1833,10.2517,10.1681,10.2137,1667600.0
2010-04-22 10:50:00,13.44,13.45,13.38,13.42,1256200.0,10.2137,10.2213,10.1681,10.1985,1256200.0
2010-04-22 11:00:00,13.42,13.48,13.4,13.48,1016200.0,10.1985,10.2441,10.1833,10.2441,1016200.0
2010-04-22 11:10:00,13.47,13.5,13.46,13.47,1128000.0,10.2365,10.2593,10.2289,10.2365,1128000.0
2010-04-22 11:20:00,13.47,13.49,13.42,13.49,1166600.0,10.2365,10.2517,10.1985,10.2517,1166600.0
2010-04-22 11:30:00,13.49,13.49,13.46,13.49,857400.0,10.2517,10.2517,10.2289,10.2517,857400.0
2010-04-22 11:40:00,13.49,13.5,13.46,13.47,907800.0,10.2517,10.2593,10.2289,10.2365,907800.0
2010-04-22 11:50:00,13.47,13.47,13.43,13.45,728200.0,10.2365,10.2365,10.2061,10.2213,728200.0
2010-04-22 12:00:00,13.44,13.48,13.4,13.47,753800.0,10.2137,10.2441,10.1833,10.2365,753800.0
2010-04-22 12:10:00,13.47,13.49,13.45,13.47,583000.0,10.2365,10.2517,10.2213,10.2365,583000.0
2010-04-22 12:20:00,13.47,13.49,13.47,13.47,497400.0,10.2365,10.2517,10.2365,10.2365,497400.0
2010-04-22 12:30:00,13.47,13.49,13.44,13.47,671000.0,10.2365,10.2517,10.2137,10.2365,671000.0
2010-04-22 12:40:00,13.47,13.49,13.46,13.47,467400.0,10.2365,10.2517,10.2289,10.2365,467400.0
2010-04-22 12:50:00,13.47,13.47,13.43,13.44,507800.0,10.2365,10.2365,10.2061,10.2137,507800.0
2010-04-22 13:00:00,13.44,13.49,13.43,13.49,900600.0,10.2137,10.2517,10.2061,10.2517,900600.0
2010-04-22 13:10:00,13.49,13.49,13.47,13.48,505000.0,10.2517,10.2517,10.2365,10.2441,505000.0
2010-04-22 13:20:00,13.48,13.56,13.47,13.53,1926000.0,10.2441,10.3049,10.2365,10.2821,1926000.0
2010-04-22 13:30:00,13.53,13.54,13.47,13.53,787000.0,10.2821,10.2897,10.2365,10.2821,787000.0
2010-04-22 13:40:00,13.53,13.55,13.5,13.55,547600.0,10.2821,10.2973,10.2593,10.2973,547600.0
2010-04-22 13:50:00,13.55,13.6,13.53,13.6,709800.0,10.2973,10.3353,10.2821,10.3353,709800.0
2010-04-22 14:00:00,13.59,13.61,13.56,13.61,879600.0,10.3277,10.3429,10.3049,10.3429,879600.0
2010-04-22 14:10:00,13.6,13.63,13.59,13.62,731400.0,10.3353,10.3581,10.3277,10.3505,731400.0
2010-04-22 14:20:00,13.62,13.68,13.6,13.67,803400.0,10.3505,10.3961,10.3353,10.3885,803400.0
2010-04-22 14:30:00,13.68,13.68,13.6,13.61,980600.0,10.3961,10.3961,10.3353,10.3429,980600.0
2010-04-22 14:40:00,13.6,13.63,13.59,13.61,537800.0,10.3353,10.3581,10.3277,10.3429,537800.0
2010-04-22 14:50:00,13.61,13.63,13.6,13.63,608200.0,10.3429,10.3581,10.3353,10.3581,608200.0
2010-04-22 15:00:00,13.63,13.65,13.58,13.59,845600.0,10.3581,10.3733,10.3201,10.3277,845600.0
2010-04-22 15:10:00,13.6,13.69,13.59,13.69,1320200.0,10.3353,10.4037,10.3277,10.4037,1320200.0
2010-04-22 15:20:00,13.68,13.72,13.67,13.69,1570800.0,10.3961,10.4265,10.3885,10.4037,1570800.0
2010-04-22 15:30:00,13.69,13.7,13.62,13.64,1480000.0,10.4037,10.4113,10.3505,10.3657,1480000.0
2010-04-22 15:40:00,13.63,13.67,13.63,13.66,1364200.0,10.3581,10.3885,10.3581,10.3809,1364200.0
2010-04-22 15:50:00,13.66,13.66,13.61,13.62,3649800.0,10.3809,10.3809,10.3429,10.3505,3649800.0
2010-04-23 09:30:00,13.52,13.52,13.38,13.42,2385400.0,10.2745,10.2745,10.1681,10.1985,2385400.0
2010-04-23 09:40:00,13.42,13.53,13.4,13.52,1345600.0,10.1985,10.2821,10.1833,10.2745,1345600.0
2010-04-23 09:50:00,13.52,13.56,13.45,13.47,918400.0,10.2745,10.3049,10.2213,10.2365,918400.0
2010-04-23 10:00:00,13.48,13.6,13.47,13.59,1230000.0,10.2441,10.3353,10.2365,10.3277,1230000.0
2010-04-23 10:10:00,13.59,13.62,13.58,13.59,591000.0,10.3277,10.3505,10.3201,10.3277,591000.0
2010-04-23 10:20:00,13.59,13.61,13.57,13.59,434800.0,10.3277,10.3429,10.3125,10.3277,434800.0
2010-04-23 10:30:00,13.59,13.63,13.58,13.62,451600.0,10.3277,10.3581,10.3201,10.3505,451600.0
2010-04-23 10:40:00,13.61,13.65,13.6,13.6,471000.0,10.3429,10.3733,10.3353,10.3353,471000.0
2010-04-23 10:50:00,13.6,13.6,13.52,13.54,496000.0,10.3353,10.3353,10.2745,10.2897,496000.0
2010-04-23 11:00:00,13.55,13.56,13.51,13.54,393400.0,10.2973,10.3049,10.2669,10.2897,393400.0
2010-04-23 11:10:00,13.54,13.58,13.53,13.58,378800.0,10.2897,10.3201,10.2821,10.3201,378800.0
2010-04-23 11:20:00,13.58,13.59,13.5,13.52,506200.0,10.3201,10.3277,10.2593,10.2745,506200.0
2010-04-23 11:30:00,13.51,13.52,13.47,13.51,483000.0,10.2669,10.2745,10.2365,10.2669,483000.0
2010-04-23 11:40:00,13.51,13.52,13.5,13.5,243800.0,10.2669,10.2745,10.2593,10.2593,243800.0
2010-04-23 11:50:00,13.5,13.51,13.49,13.51,155800.0,10.2593,10.2669,10.2517,10.2669,155800.0
2010-04-23 12:00:00,13.51,13.53,13.49,13.49,324200.0,10.2669,10.2821,10.2517,10.2517,324200.0
2010-04-23 12:10:00,13.49,13.54,13.49,13.54,280400.0,10.2517,10.2897,10.2517,10.2897,280400.0
2010-04-23 12:20:00,13.54,13.54,13.51,13.53,365200.0,10.2897,10.2897,10.2669,10.2821,365200.0
2010-04-23 12:30:00,13.53,13.54,13.52,13.53,232800.0,10.2821,10.2897,10.2745,10.2821,232800.0
2010-04-23 12:40:00,13.53,13.56,13.53,13.56,183200.0,10.2821,10.3049,10.2821,10.3049,183200.0
2010-04-23 12:50:00,13.55,13.59,13.55,13.59,213400.0,10.2973,10.3277,10.2973,10.3277,213400.0
2010-04-23 13:00:00,13.59,13.6,13.56,13.58,181400.0,10.3277,10.3353,10.3049,10.3201,181400.0
2010-04-23 13:10:00,13.58,13.59,13.56,13.56,186200.0,10.3201,10.3277,10.3049,10.3049,186200.0
2010-04-23 13:20:00,13.56,13.57,13.55,13.55,214800.0,10.3049,10.3125,10.2973,10.2973,214800.0
2010-04-23 13:30:00,13.55,13.56,13.52,13.53,285000.0,10.2973,10.3049,10.2745,10.2821,285000.0
2010-04-23 13:40:00,13.53,13.55,13.51,13.54,224400.0,10.2821,10.2973,10.2669,10.2897,224400.0
2010-04-23 13:50:00,13.54,13.58,13.54,13.57,231600.0,10.2897,10.3201,10.2897,10.3125,231600.0
2010-04-23 14:00:00,13.56,13.56,13.53,13.53,215600.0,10.3049,10.3049,10.2821,10.2821,215600.0
2010-04-23 14:10:00,13.54,13.55,13.53,13.54,243000.0,10.2897,10.2973,10.2821,10.2897,243000.0
2010-04-23 14:20:00,13.54,13.55,13.53,13.54,179800.0,10.2897,10.2973,10.2821,10.2897,179800.0
2010-04-23 14:30:00,13.54,13.54,13.52,13.54,258400.0,10.2897,10.2897,10.2745,10.2897,258400.0
2010-04-23 14:40:00,13.54,13.56,13.54,13.56,240600.0,10.2897,10.3049,10.2897,10.3049,240600.0
2010-04-23 14:50:00,13.56,13.6,13.55,13.59,400200.0,10.3049,10.3353,10.2973,10.3277,400200.0
2010-04-23 15:00:00,13.59,13.6,13.54,13.56,313200.0,10.3277,10.3353,10.2897,10.3049,313200.0
2010-04-23 15:10:00,13.56,13.6,13.55,13.59,823600.0,10.3049,10.3353,10.2973,10.3277,823600.0
2010-04-23 15:20:00,13.59,13.6,13.58,13.59,459400.0,10.3277,10.3353,10.3201,10.3277,459400.0
2010-04-23 15:30:00,13.59,13.6,13.58,13.58,613400.0,10.3277,10.3353,10.3201,10.3201,613400.0
2010-04-23 15:40:00,13.58,13.61,13.57,13.61,818600.0,10.3201,10.3429,10.3125,10.3429,818600.0
2010-04-23 15:50:00,13.61,13.63,13.6,13.63,1817800.0,10.3429,10.3581,10.3353,10.3581,1817800.0
2010-04-26 09:30:00,13.54,13.69,13.5,13.69,1038000.0,10.2897,10.4037,10.2593,10.4037,1038000.0
2010-04-26 09:40:00,13.69,13.74,13.68,13.73,606800.0,10.4037,10.4417,10.3961,10.4341,606800.0
2010-04-26 09:50:00,13.73,13.73,13.65,13.65,407200.0,10.4341,10.4341,10.3733,10.3733,407200.0
2010-04-26 10:00:00,13.65,13.68,13.62,13.66,563600.0,10.3733,10.3961,10.3505,10.3809,563600.0
2010-04-26 10:10:00,13.66,13.7,13.63,13.63,386400.0,10.3809,10.4113,10.3581,10.3581,386400.0
2010-04-26 10:20:00,13.63,13.68,13.63,13.63,239200.0,10.3581,10.3961,10.3581,10.3581,239200.0
2010-04-26 10:30:00,13.63,13.64,13.6,13.62,601600.0,10.3581,10.3657,10.3353,10.3505,601600.0
2010-04-26 10:40:00,13.62,13.65,13.61,13.64,211000.0,10.3505,10.3733,10.3429,10.3657,211000.0
2010-04-26 10:50:00,13.64,13.71,13.63,13.68,264400.0,10.3657,10.4189,10.3581,10.3961,264400.0
2010-04-26 11:00:00,13.68,13.7,13.66,13.67,231400.0,10.3961,10.4113,10.3809,10.3885,231400.0
2010-04-26 11:10:00,13.67,13.71,13.65,13.71,248800.0,10.3885,10.4189,10.3733,10.4189,248800.0
2010-04-26 11:20:00,13.71,13.75,13.71,13.75,856200.0,10.4189,10.4493,10.4189,10.4493,856200.0
2010-04-26 11:30:00,13.74,13.77,13.74,13.74,738600.0,10.4417,10.4645,10.4417,10.4417,738600.0
2010-04-26 11:40:00,13.74,13.76,13.72,13.76,391200.0,10.4417,10.4569,10.4265,10.4569,391200.0
2010-04-26 11:50:00,13.76,13.76,13.72,13.76,279800.0,10.4569,10.4569,10.4265,10.4569,279800.0
2010-04-26 12:00:00,13.76,13.77,13.74,13.76,431400.0,10.4569,10.4645,10.4417,10.4569,431400.0
2010-04-26 12:10:00,13.76,13.8,13.76,13.76,301600.0,10.4569,10.4873,10.4569,10.4569,301600.0
2010-04-26 12:20:00,13.76,13.76,13.72,13.74,333600.0,10.4569,10.4569,10.4265,10.4417,333600.0
2010-04-26 12:30:00,13.74,13.74,13.72,13.72,227800.0,10.4417,10.4417,10.4265,10.4265,227800.0
2010-04-26 12:40:00,13.72,13.72,13.69,13.72,186800.0,10.4265,10.4265,10.4037,10.4265,186800.0
2010-04-26 12:50:00,13.72,13.72,13.69,13.71,200800.0,10.4265,10.4265,10.4037,10.4189,200800.0
2010-04-26 13:00:00,13.71,13.72,13.7,13.71,234800.0,10.4189,10.4265,10.4113,10.4189,234800.0
2010-04-26 13:10:00,13.71,13.73,13.7,13.72,235600.0,10.4189,10.4341,10.4113,10.4265,235600.0
2010-04-26 13:20:00,13.72,13.73,13.72,13.72,55000.0,10.4265,10.4341,10.4265,10.4265,55000.0
2010-04-26 13:30:00,13.72,13.72,13.69,13.7,411000.0,10.4265,10.4265,10.4037,10.4113,411000.0
2010-04-26 13:40:00,13.7,13.71,13.68,13.69,418000.0,10.4113,10.4189,10.3961,10.4037,418000.0
2010-04-26 13:50:00,13.69,13.71,13.68,13.69,272200.0,10.4037,10.4189,10.3961,10.4037,272200.0
2010-04-26 14:00:00,13.68,13.69,13.66,13.69,324200.0,10.3961,10.4037,10.3809,10.4037,324200.0
2010-04-26 14:10:00,13.69,13.74,13.68,13.73,198800.0,10.4037,10.4417,10.3961,10.4341,198800.0
2010-04-26 14:20:00,13.73,13.75,13.72,13.74,253600.0,10.4341,10.4493,10.4265,10.4417,253600.0
2010-04-26 14:30:00,13.74,13.76,13.74,13.76,196200.0,10.4417,10.4569,10.4417,10.4569,196200.0
2010-04-26 14:40:00,13.75,13.76,13.74,13.75,194800.0,10.4493,10.4569,10.4417,10.4493,194800.0
2010-04-26 14:50:00,13.74,13.76,13.72,13.72,247000.0,10.4417,10.4569,10.4265,10.4265,247000.0
2010-04-26 15:00:00,13.72,13.72,13.69,13.69,350400.0,10.4265,10.4265,10.4037,10.4037,350400.0
2010-04-26 15:10:00,13.69,13.7,13.65,13.65,793800.0,10.4037,10.4113,10.3733,10.3733,793800.0
2010-04-26 15:20:00,13.65,13.68,13.63,13.67,447400.0,10.3733,10.3961,10.3581,10.3885,447400.0
2010-04-26 15:30:00,13.67,13.72,13.67,13.71,552600.0,10.3885,10.4265,10.3885,10.4189,552600.0
2010-04-26 15:40:00,13.71,13.71,13.69,13.7,526000.0,10.4189,10.4189,10.4037,10.4113,526000.0
2010-04-26 15:50:00,13.7,13.71,13.69,13.7,719400.0,10.4113,10.4189,10.4037,10.4113,719400.0
2010-04-27 09:30:00,13.75,13.75,13.62,13.67,847800.0,10.4493,10.4493,10.3505,10.3885,847800.0
2010-04-27 09:40:00,13.67,13.72,13.63,13.63,317000.0,10.3885,10.4265,10.3581,10.3581,317000.0
2010-04-27 09:50:00,13.63,13.67,13.61,13.64,318200.0,10.3581,10.3885,10.3429,10.3657,318200.0
2010-04-27 10:00:00,13.63,13.69,13.61,13.65,378000.0,10.3581,10.4037,10.3429,10.3733,378000.0
2010-04-27 10:10:00,13.66,13.67,13.62,13.63,200200.0,10.3809,10.3885,10.3505,10.3581,200200.0
2010-04-27 10:20:00,13.63,13.65,13.61,13.65,232400.0,10.3581,10.3733,10.3429,10.3733,232400.0
2010-04-27 10:30:00,13.65,13.69,13.64,13.68,239200.0,10.3733,10.4037,10.3657,10.3961,239200.0
2010-04-27 10:40:00,13.69,13.74,13.69,13.69,288800.0,10.4037,10.4417,10.4037,10.4037,288800.0
2010-04-27 10:50:00,13.7,13.7,13.65,13.67,284600.0,10.4113,10.4113,10.3733,10.3885,284600.0
2010-04-27 11:00:00,13.67,13.68,13.61,13.61,218400.0,10.3885,10.3961,10.3429,10.3429,218400.0
2010-04-27 11:10:00,13.61,13.61,13.56,13.58,345600.0,10.3429,10.3429,10.3049,10.3201,345600.0
2010-04-27 11:20:00,13.58,13.58,13.47,13.47,758400.0,10.3201,10.3201,10.2365,10.2365,758400.0
2010-04-27 11:30:00,13.47,13.52,13.43,13.45,800200.0,10.2365,10.2745,10.2061,10.2213,800200.0
2010-04-27 11:40:00,13.45,13.49,13.41,13.42,529000.0,10.2213,10.2517,10.1909,10.1985,529000.0
2010-04-27 11:50:00,13.41,13.44,13.37,13.42,794600.0,10.1909,10.2137,10.1605,10.1985,794600.0
2010-04-27 12:00:00,13.42,13.46,13.38,13.4,284200.0,10.1985,10.2289,10.1681,10.1833,284200.0
2010-04-27 12:10:00,13.4,13.4,13.34,13.37,615800.0,10.1833,10.1833,10.1377,10.1605,615800.0
2010-04-27 12:20:00,13.38,13.38,13.32,13.34,363600.0,10.1681,10.1681,10.1225,10.1377,363600.0
2010-04-27 12:30:00,13.34,13.36,13.33,13.35,544400.0,10.1377,10.1529,10.1301,10.1453,544400.0
2010-04-27 12:40:00,13.35,13.35,13.32,13.33,394400.0,10.1453,10.1453,10.1225,10.1301,394400.0
2010-04-27 12:50:00,13.33,13.34,13.3,13.31,392400.0,10.1301,10.1377,10.1073,10.1149,392400.0
2010-04-27 13:00:00,13.31,13.35,13.31,13.34,321000.0,10.1149,10.1453,10.1149,10.1377,321000.0
2010-04-27 13:10:00,13.34,13.39,13.33,13.39,435400.0,10.1377,10.1757,10.1301,10.1757,435400.0
2010-04-27 13:20:00,13.39,13.45,13.38,13.45,320800.0,10.1757,10.2213,10.1681,10.2213,320800.0
2010-04-27 13:30:00,13.45,13.46,13.41,13.41,271000.0,10.2213,10.2289,10.1909,10.1909,271000.0
2010-04-27 13:40:00,13.41,13.44,13.39,13.44,262800.0,10.1909,10.2137,10.1757,10.2137,262800.0
2010-04-27 13:50:00,13.45,13.45,13.42,13.42,213600.0,10.2213,10.2213,10.1985,10.1985,213600.0
2010-04-27 14:00:00,13.42,13.43,13.38,13.41,365000.0,10.1985,10.2061,10.1681,10.1909,365000.0
2010-04-27 14:10:00,13.42,13.42,13.4,13.4,294600.0,10.1985,10.1985,10.1833,10.1833,294600.0
2010-04-27 14:20:00,13.4,13.4,13.37,13.38,403400.0,10.1833,10.1833,10.1605,10.1681,403400.0
2010-04-27 14:30:00,13.38,13.38,13.33,13.35,372600.0,10.1681,10.1681,10.1301,10.1453,372600.0
2010-04-27 14:40:00,13.35,13.36,13.31,13.34,277400.0,10.1453,10.1529,10.1149,10.1377,277400.0
2010-04-27 14:50:00,13.34,13.34,13.31,13.31,247600.0,10.1377,10.1377,10.1149,10.1149,247600.0
2010-04-27 15:00:00,13.31,13.36,13.3,13.35,448800.0,10.1149,10.1529,10.1073,10.1453,448800.0
2010-04-27 15:10:00,13.35,13.36,13.32,13.36,331200.0,10.1453,10.1529,10.1225,10.1529,331200.0
2010-04-27 15:20:00,13.36,13.38,13.34,13.35,617800.0,10.1529,10.1681,10.1377,10.1453,617800.0
2010-04-27 15:30:00,13.35,13.36,13.32,13.34,784800.0,10.1453,10.1529,10.1225,10.1377,784800.0
2010-04-27 15:40:00,13.34,13.34,13.25,13.27,1095800.0,10.1377,10.1377,10.0693,10.0845,1095800.0
2010-04-27 15:50:00,13.26,13.28,13.22,13.28,2054400.0,10.0769,10.0921,10.0465,10.0921,2054400.0
2010-04-28 09:30:00,13.32,13.44,13.26,13.29,783600.0,10.1225,10.2137,10.0769,10.0997,783600.0
2010-04-28 09:40:00,13.29,13.31,13.2,13.24,704000.0,10.0997,10.1149,10.0313,10.0617,704000.0
2010-04-28 09:50:00,13.24,13.25,13.18,13.19,396000.0,10.0617,10.0693,10.0161,10.0237,396000.0
2010-04-28 10:00:00,13.19,13.21,13.16,13.2,620200.0,10.0237,10.0389,10.0009,10.0313,620200.0
2010-04-28 10:10:00,13.2,13.2,13.13,13.17,1154400.0,10.0313,10.0313,9.9781,10.0085,1154400.0
2010-04-28 10:20:00,13.17,13.22,13.17,13.21,533600.0,10.0085,10.0465,10.0085,10.0389,533600.0
2010-04-28 10:30:00,13.21,13.22,13.13,13.17,513200.0,10.0389,10.0465,9.9781,10.0085,513200.0
2010-04-28 10:40:00,13.17,13.2,13.13,13.13,420000.0,10.0085,10.0313,9.9781,9.9781,420000.0
2010-04-28 10:50:00,13.13,13.2,13.12,13.19,370000.0,9.9781,10.0313,9.9705,10.0237,370000.0
2010-04-28 11:00:00,13.19,13.24,13.18,13.22,445000.0,10.0237,10.0617,10.0161,10.0465,445000.0
2010-04-28 11:10:00,13.22,13.22,13.17,13.21,449200.0,10.0465,10.0465,10.0085,10.0389,449200.0
2010-04-28 11:20:00,13.21,13.22,13.13,13.17,963400.0,10.0389,10.0465,9.9781,10.0085,963400.0
2010-04-28 11:30:00,13.17,13.18,13.09,13.13,634800.0,10.0085,10.0161,9.9477,9.9781,634800.0
2010-04-28 11:40:00,13.13,13.18,13.11,13.17,517000.0,9.9781,10.0161,9.9629,10.0085,517000.0
2010-04-28 11:50:00,13.17,13.17,13.1,13.1,370000.0,10.0085,10.0085,9.9553,9.9553,370000.0
2010-04-28 12:00:00,13.11,13.12,13.08,13.12,263400.0,9.9629,9.9705,9.9401,9.9705,263400.0
2010-04-28 12:10:00,13.12,13.12,13.1,13.12,177400.0,9.9705,9.9705,9.9553,9.9705,177400.0
2010-04-28 12:20:00,13.12,13.13,13.11,13.11,505800.0,9.9705,9.9781,9.9629,9.9629,505800.0
2010-04-28 12:30:00,13.11,13.13,13.1,13.11,173000.0,9.9629,9.9781,9.9553,9.9629,173000.0
2010-04-28 12:40:00,13.11,13.13,13.11,13.12,186400.0,9.9629,9.9781,9.9629,9.9705,186400.0
2010-04-28 12:50:00,13.12,13.15,13.11,13.13,305600.0,9.9705,9.9933,9.9629,9.9781,305600.0
2010-04-28 13:00:00,13.13,13.16,13.13,13.16,348600.0,9.9781,10.0009,9.9781,10.0009,348600.0
2010-04-28 13:10:00,13.16,13.17,13.14,13.14,248200.0,10.0009,10.0085,9.9857,9.9857,248200.0
2010-04-28 13:20:00,13.15,13.15,13.1,13.11,336600.0,9.9933,9.9933,9.9553,9.9629,336600.0
2010-04-28 13:30:00,13.11,13.15,13.11,13.13,587200.0,9.9629,9.9933,9.9629,9.9781,587200.0
2010-04-28 13:40:00,13.13,13.15,13.11,13.12,178400.0,9.9781,9.9933,9.9629,9.9705,178400.0
2010-04-28 13:50:00,13.12,13.13,13.12,13.13,130000.0,9.9705,9.9781,9.9705,9.9781,130000.0
2010-04-28 14:00:00,13.13,13.14,13.12,13.12,398800.0,9.9781,9.9857,9.9705,9.9705,398800.0
2010-04-28 14:10:00,13.12,13.15,13.09,13.11,492200.0,9.9705,9.9933,9.9477,9.9629,492200.0
2010-04-28 14:20:00,13.11,13.19,13.11,13.13,1066400.0,9.9629,10.0237,9.9629,9.9781,1066400.0
2010-04-28 14:30:00,13.13,13.18,13.11,13.15,531200.0,9.9781,10.0161,9.9629,9.9933,531200.0
2010-04-28 14:40:00,13.15,13.17,13.12,13.16,870200.0,9.9933,10.0085,9.9705,10.0009,870200.0
2010-04-28 14:50:00,13.16,13.17,13.12,13.15,798200.0,10.0009,10.0085,9.9705,9.9933,798200.0
2010-04-28 15:00:00,13.15,13.17,13.13,13.13,376000.0,9.9933,10.0085,9.9781,9.9781,376000.0
2010-04-28 15:10:00,13.13,13.15,13.11,13.13,471800.0,9.9781,9.9933,9.9629,9.9781,471800.0
2010-04-28 15:20:00,13.13,13.14,13.11,13.13,407200.0,9.9781,9.9857,9.9629,9.9781,407200.0
2010-04-28 15:30:00,13.13,13.13,13.08,13.08,661800.0,9.9781,9.9781,9.9401,9.9401,661800.0
2010-04-28 15:40:00,13.08,13.1,13.06,13.08,804800.0,9.9401,9.9553,9.9249,9.9401,804800.0
2010-04-28 15:50:00,13.08,13.13,13.07,13.12,1250200.0,9.9401,9.9781,9.9325,9.9705,1250200.0
2010-04-29 09:30:00,13.15,13.27,13.13,13.23,744400.0,9.9933,10.0845,9.9781,10.0541,744400.0
2010-04-29 09:40:00,13.24,13.25,13.17,13.24,413800.0,10.0617,10.0693,10.0085,10.0617,413800.0
2010-04-29 09:50:00,13.24,13.3,13.21,13.24,420000.0,10.0617,10.1073,10.0389,10.0617,420000.0
2010-04-29 10:00:00,13.24,13.25,13.21,13.24,275000.0,10.0617,10.0693,10.0389,10.0617,275000.0
2010-04-29 10:10:00,13.24,13.25,13.22,13.25,309200.0,10.0617,10.0693,10.0465,10.0693,309200.0
2010-04-29 10:20:00,13.25,13.3,13.25,13.29,377600.0,10.0693,10.1073,10.0693,10.0997,377600.0
2010-04-29 10:30:00,13.29,13.3,13.27,13.29,358800.0,10.0997,10.1073,10.0845,10.0997,358800.0
2010-04-29 10:40:00,13.29,13.33,13.29,13.32,636200.0,10.0997,10.1301,10.0997,10.1225,636200.0
2010-04-29 10:50:00,13.32,13.37,13.31,13.33,811800.0,10.1225,10.1605,10.1149,10.1301,811800.0
2010-04-29 11:00:00,13.33,13.33,13.29,13.31,300800.0,10.1301,10.1301,10.0997,10.1149,300800.0
2010-04-29 11:10:00,13.31,13.33,13.27,13.28,415000.0,10.1149,10.1301,10.0845,10.0921,415000.0
2010-04-29 11:20:00,13.28,13.31,13.28,13.31,304200.0,10.0921,10.1149,10.0921,10.1149,304200.0
2010-04-29 11:30:00,13.31,13.31,13.28,13.31,251400.0,10.1149,10.1149,10.0921,10.1149,251400.0
2010-04-29 11:40:00,13.31,13.33,13.3,13.33,240800.0,10.1149,10.1301,10.1073,10.1301,240800.0
2010-04-29 11:50:00,13.33,13.33,13.3,13.32,256800.0,10.1301,10.1301,10.1073,10.1225,256800.0
2010-04-29 12:00:00,13.32,13.32,13.25,13.26,585400.0,10.1225,10.1225,10.0693,10.0769,585400.0
2010-04-29 12:10:00,13.26,13.3,13.25,13.3,198800.0,10.0769,10.1073,10.0693,10.1073,198800.0
2010-04-29 12:20:00,13.3,13.3,13.28,13.29,174000.0,10.1073,10.1073,10.0921,10.0997,174000.0
2010-04-29 12:30:00,13.29,13.32,13.28,13.31,188200.0,10.0997,10.1225,10.0921,10.1149,188200.0
2010-04-29 12:40:00,13.31,13.34,13.3,13.31,223600.0,10.1149,10.1377,10.1073,10.1149,223600.0
2010-04-29 12:50:00,13.32,13.33,13.3,13.32,175600.0,10.1225,10.1301,10.1073,10.1225,175600.0
2010-04-29 13:00:00,13.31,13.33,13.31,13.32,187800.0,10.1149,10.1301,10.1149,10.1225,187800.0
2010-04-29 13:10:00,13.32,13.34,13.28,13.29,408200.0,10.1225,10.1377,10.0921,10.0997,408200.0
2010-04-29 13:20:00,13.29,13.31,13.29,13.29,226200.0,10.0997,10.1149,10.0997,10.0997,226200.0
2010-04-29 13:30:00,13.29,13.3,13.28,13.29,186400.0,10.0997,10.1073,10.0921,10.0997,186400.0
2010-04-29 13:40:00,13.29,13.29,13.27,13.28,207000.0,10.0997,10.0997,10.0845,10.0921,207000.0
2010-04-29 13:50:00,13.28,13.31,13.28,13.31,962800.0,10.0921,10.1149,10.0921,10.1149,962800.0
2010-04-29 14:00:00,13.31,13.33,13.29,13.33,234600.0,10.1149,10.1301,10.0997,10.1301,234600.0
2010-04-29 14:10:00,13.33,13.34,13.3,13.31,352000.0,10.1301,10.1377,10.1073,10.1149,352000.0
2010-04-29 14:20:00,13.31,13.31,13.29,13.29,299000.0,10.1149,10.1149,10.0997,10.0997,299000.0
2010-04-29 14:30:00,13.29,13.3,13.27,13.27,300600.0,10.0997,10.1073,10.0845,10.0845,300600.0
2010-04-29 14:40:00,13.27,13.29,13.26,13.28,310000.0,10.0845,10.0997,10.0769,10.0921,310000.0
2010-04-29 14:50:00,13.28,13.29,13.25,13.25,404400.0,10.0921,10.0997,10.0693,10.0693,404400.0
2010-04-29 15:00:00,13.26,13.29,13.24,13.28,310000.0,10.0769,10.0997,10.0617,10.0921,310000.0
2010-04-29 15:10:00,13.28,13.29,13.26,13.26,244200.0,10.0921,10.0997,10.0769,10.0769,244200.0
2010-04-29 15:20:00,13.26,13.3,13.25,13.29,385000.0,10.0769,10.1073,10.0693,10.0997,385000.0
2010-04-29 15:30:00,13.29,13.31,13.28,13.3,442200.0,10.0997,10.1149,10.0921,10.1073,442200.0
2010-04-29 15:40:00,13.3,13.33,13.29,13.31,462600.0,10.1073,10.1301,10.0997,10.1149,462600.0
2010-04-29 15:50:00,13.31,13.34,13.3,13.3,776600.0,10.1149,10.1377,10.1073,10.1073,776600.0
2010-04-30 09:30:00,13.37,13.37,13.22,13.32,522000.0,10.1605,10.1605,10.0465,10.1225,522000.0
2010-04-30 09:40:00,13.32,13.35,13.28,13.29,340800.0,10.1225,10.1453,10.0921,10.0997,340800.0
2010-04-30 09:50:00,13.29,13.29,13.22,13.24,279800.0,10.0997,10.0997,10.0465,10.0617,279800.0
2010-04-30 10:00:00,13.24,13.26,13.18,13.2,429600.0,10.0617,10.0769,10.0161,10.0313,429600.0
2010-04-30 10:10:00,13.2,13.22,13.14,13.16,401400.0,10.0313,10.0465,9.9857,10.0009,401400.0
2010-04-30 10:20:00,13.16,13.18,13.15,13.17,267800.0,10.0009,10.0161,9.9933,10.0085,267800.0
2010-04-30 10:30:00,13.17,13.18,13.12,13.13,273200.0,10.0085,10.0161,9.9705,9.9781,273200.0
2010-04-30 10:40:00,13.13,13.2,13.12,13.19,368600.0,9.9781,10.0313,9.9705,10.0237,368600.0
2010-04-30 10:50:00,13.19,13.23,13.19,13.22,248600.0,10.0237,10.0541,10.0237,10.0465,248600.0
2010-04-30 11:00:00,13.23,13.24,13.17,13.17,205200.0,10.0541,10.0617,10.0085,10.0085,205200.0
2010-04-30 11:10:00,13.17,13.19,13.14,13.17,261000.0,10.0085,10.0237,9.9857,10.0085,261000.0
2010-04-30 11:20:00,13.17,13.18,13.13,13.13,329600.0,10.0085,10.0161,9.9781,9.9781,329600.0
2010-04-30 11:30:00,13.13,13.2,13.13,13.15,169800.0,9.9781,10.0313,9.9781,9.9933,169800.0
2010-04-30 11:40:00,13.16,13.17,13.13,13.13,871400.0,10.0009,10.0085,9.9781,9.9781,871400.0
2010-04-30 11:50:00,13.13,13.15,13.13,13.13,220600.0,9.9781,9.9933,9.9781,9.9781,220600.0
2010-04-30 12:00:00,13.13,13.15,13.05,13.06,440000.0,9.9781,9.9933,9.9173,9.9249,440000.0
2010-04-30 12:10:00,13.06,13.09,13.05,13.05,319000.0,9.9249,9.9477,9.9173,9.9173,319000.0
2010-04-30 12:20:00,13.05,13.05,13.03,13.03,384200.0,9.9173,9.9173,9.9021,9.9021,384200.0
2010-04-30 12:30:00,13.03,13.06,13.03,13.04,360400.0,9.9021,9.9249,9.9021,9.9097,360400.0
2010-04-30 12:40:00,13.04,13.08,13.04,13.08,254800.0,9.9097,9.9401,9.9097,9.9401,254800.0
2010-04-30 12:50:00,13.08,13.09,13.03,13.03,265200.0,9.9401,9.9477,9.9021,9.9021,265200.0
2010-04-30 13:00:00,13.03,13.05,12.99,13.0,328400.0,9.9021,9.9173,9.8717,9.8793,328400.0
2010-04-30 13:10:00,13.0,13.05,13.0,13.05,229800.0,9.8793,9.9173,9.8793,9.9173,229800.0
2010-04-30 13:20:00,13.06,13.07,13.04,13.06,150800.0,9.9249,9.9325,9.9097,9.9249,150800.0
2010-04-30 13:30:00,13.06,13.09,13.05,13.08,166600.0,9.9249,9.9477,9.9173,9.9401,166600.0
2010-04-30 13:40:00,13.08,13.13,13.08,13.11,177400.0,9.9401,9.9781,9.9401,9.9629,177400.0
2010-04-30 13:50:00,13.11,13.11,13.06,13.06,117400.0,9.9629,9.9629,9.9249,9.9249,117400.0
2010-04-30 14:00:00,13.06,13.06,13.04,13.06,138400.0,9.9249,9.9249,9.9097,9.9249,138400.0
2010-04-30 14:10:00,13.06,13.09,13.05,13.07,146000.0,9.9249,9.9477,9.9173,9.9325,146000.0
2010-04-30 14:20:00,13.08,13.08,13.05,13.06,151000.0,9.9401,9.9401,9.9173,9.9249,151000.0
2010-04-30 14:30:00,13.06,13.08,13.05,13.05,356400.0,9.9249,9.9401,9.9173,9.9173,356400.0
2010-04-30 14:40:00,13.05,13.08,13.03,13.06,227600.0,9.9173,9.9401,9.9021,9.9249,227600.0
2010-04-30 14:50:00,13.06,13.09,13.05,13.06,244800.0,9.9249,9.9477,9.9173,9.9249,244800.0
2010-04-30 15:00:00,13.06,13.06,13.04,13.06,276400.0,9.9249,9.9249,9.9097,9.9249,276400.0
2010-04-30 15:10:00,13.06,13.1,13.04,13.1,228200.0,9.9249,9.9553,9.9097,9.9553,228200.0
2010-04-30 15:20:00,13.1,13.1,13.07,13.08,293000.0,9.9553,9.9553,9.9325,9.9401,293000.0
2010-04-30 15:30:00,13.08,13.09,13.05,13.06,441400.0,9.9401,9.9477,9.9173,9.9249,441400.0
2010-04-30 15:40:00,13.06,13.06,13.01,13.04,727200.0,9.9249,9.9249,9.8869,9.9097,727200.0
2010-04-30 15:50:00,13.03,13.04,12.99,12.99,1478600.0,9.9021,9.9097,9.8717,9.8717,1478600.0
2010-05-03 09:30:00,13.05,13.15,12.99,13.14,853200.0,9.9173,9.9933,9.8717,9.9857,853200.0
2010-05-03 09:40:00,13.13,13.19,13.08,13.13,543400.0,9.9781,10.0237,9.9401,9.9781,543400.0
2010-05-03 09:50:00,13.13,13.24,13.13,13.22,562200.0,9.9781,10.0617,9.9781,10.0465,562200.0
2010-05-03 10:00:00,13.22,13.28,13.21,13.27,612200.0,10.0465,10.0921,10.0389,10.0845,612200.0
2010-05-03 10:10:00,13.27,13.31,13.27,13.28,450400.0,10.0845,10.1149,10.0845,10.0921,450400.0
2010-05-03 10:20:00,13.28,13.33,13.28,13.33,346600.0,10.0921,10.1301,10.0921,10.1301,346600.0
2010-05-03 10:30:00,13.33,13.36,13.31,13.35,315800.0,10.1301,10.1529,10.1149,10.1453,315800.0
2010-05-03 10:40:00,13.35,13.37,13.31,13.34,460600.0,10.1453,10.1605,10.1149,10.1377,460600.0
2010-05-03 10:50:00,13.34,13.35,13.29,13.31,404000.0,10.1377,10.1453,10.0997,10.1149,404000.0
2010-05-03 11:00:00,13.31,13.34,13.3,13.31,399000.0,10.1149,10.1377,10.1073,10.1149,399000.0
2010-05-03 11:10:00,13.31,13.38,13.31,13.38,349800.0,10.1149,10.1681,10.1149,10.1681,349800.0
2010-05-03 11:20:00,13.38,13.38,13.35,13.37,285600.0,10.1681,10.1681,10.1453,10.1605,285600.0
2010-05-03 11:30:00,13.37,13.38,13.34,13.36,318400.0,10.1605,10.1681,10.1377,10.1529,318400.0
2010-05-03 11:40:00,13.36,13.42,13.35,13.41,351200.0,10.1529,10.1985,10.1453,10.1909,351200.0
2010-05-03 11:50:00,13.41,13.45,13.41,13.45,312800.0,10.1909,10.2213,10.1909,10.2213,312800.0
2010-05-03 12:00:00,13.45,13.46,13.43,13.45,321600.0,10.2213,10.2289,10.2061,10.2213,321600.0
2010-05-03 12:10:00,13.45,13.48,13.45,13.48,194000.0,10.2213,10.2441,10.2213,10.2441,194000.0
2010-05-03 12:20:00,13.47,13.55,13.47,13.54,745800.0,10.2365,10.2973,10.2365,10.2897,745800.0
2010-05-03 12:30:00,13.54,13.58,13.52,13.55,853600.0,10.2897,10.3201,10.2745,10.2973,853600.0
2010-05-03 12:40:00,13.55,13.58,13.54,13.56,320600.0,10.2973,10.3201,10.2897,10.3049,320600.0
2010-05-03 12:50:00,13.56,13.59,13.54,13.59,389600.0,10.3049,10.3277,10.2897,10.3277,389600.0
2010-05-03 13:00:00,13.59,13.59,13.53,13.55,311000.0,10.3277,10.3277,10.2821,10.2973,311000.0
2010-05-03 13:10:00,13.55,13.56,13.54,13.55,266200.0,10.2973,10.3049,10.2897,10.2973,266200.0
2010-05-03 13:20:00,13.56,13.58,13.54,13.56,286200.0,10.3049,10.3201,10.2897,10.3049,286200.0
2010-05-03 13:30:00,13.56,13.6,13.56,13.6,316800.0,10.3049,10.3353,10.3049,10.3353,316800.0
2010-05-03 13:40:00,13.6,13.63,13.6,13.61,586000.0,10.3353,10.3581,10.3353,10.3429,586000.0
2010-05-03 13:50:00,13.61,13.63,13.59,13.6,369400.0,10.3429,10.3581,10.3277,10.3353,369400.0
2010-05-03 14:00:00,13.6,13.61,13.54,13.54,798800.0,10.3353,10.3429,10.2897,10.2897,798800.0
2010-05-03 14:10:00,13.54,13.55,13.51,13.53,499600.0,10.2897,10.2973,10.2669,10.2821,499600.0
2010-05-03 14:20:00,13.52,13.55,13.52,13.55,290200.0,10.2745,10.2973,10.2745,10.2973,290200.0
2010-05-03 14:30:00,13.55,13.55,13.52,13.53,363400.0,10.2973,10.2973,10.2745,10.2821,363400.0
2010-05-03 14:40:00,13.52,13.53,13.51,13.53,213800.0,10.2745,10.2821,10.2669,10.2821,213800.0
2010-05-03 14:50:00,13.52,13.59,13.52,13.58,452000.0,10.2745,10.3277,10.2745,10.3201,452000.0
2010-05-03 15:00:00,13.58,13.6,13.56,13.58,399000.0,10.3201,10.3353,10.3049,10.3201,399000.0
2010-05-03 15:10:00,13.59,13.6,13.56,13.58,421400.0,10.3277,10.3353,10.3049,10.3201,421400.0
2010-05-03 15:20:00,13.59,13.61,13.58,13.6,744000.0,10.3277,10.3429,10.3201,10.3353,744000.0
2010-05-03 15:30:00,13.6,13.62,13.59,13.6,565000.0,10.3353,10.3505,10.3277,10.3353,565000.0
2010-05-03 15:40:00,13.6,13.62,13.59,13.59,720400.0,10.3353,10.3505,10.3277,10.3277,720400.0
2010-05-03 15:50:00,13.6,13.6,13.56,13.58,1453400.0,10.3353,10.3353,10.3049,10.3201,1453400.0
2010-05-04 09:30:00,13.31,13.33,13.03,13.13,1266400.0,10.1149,10.1301,9.9021,9.9781,1266400.0
2010-05-04 09:40:00,13.13,13.2,13.12,13.19,553400.0,9.9781,10.0313,9.9705,10.0237,553400.0
2010-05-04 09:50:00,13.19,13.2,13.09,13.15,668000.0,10.0237,10.0313,9.9477,9.9933,668000.0
2010-05-04 10:00:00,13.15,13.19,13.07,13.13,634200.0,9.9933,10.0237,9.9325,9.9781,634200.0
2010-05-04 10:10:00,13.13,13.18,13.08,13.09,605800.0,9.9781,10.0161,9.9401,9.9477,605800.0
2010-05-04 10:20:00,13.1,13.15,13.1,13.14,955800.0,9.9553,9.9933,9.9553,9.9857,955800.0
2010-05-04 10:30:00,13.14,13.15,13.06,13.09,1231400.0,9.9857,9.9933,9.9249,9.9477,1231400.0
2010-05-04 10:40:00,13.09,13.09,13.03,13.04,1056000.0,9.9477,9.9477,9.9021,9.9097,1056000.0
2010-05-04 10:50:00,13.04,13.06,13.0,13.0,579000.0,9.9097,9.9249,9.8793,9.8793,579000.0
2010-05-04 11:00:00,13.0,13.01,12.9,12.97,851000.0,9.8793,9.8869,9.8033,9.8565,851000.0
2010-05-04 11:10:00,12.97,13.02,12.95,13.01,370800.0,9.8565,9.8945,9.8413,9.8869,370800.0
2010-05-04 11:20:00,13.01,13.05,13.01,13.04,390000.0,9.8869,9.9173,9.8869,9.9097,390000.0
2010-05-04 11:30:00,13.04,13.13,13.03,13.13,490200.0,9.9097,9.9781,9.9021,9.9781,490200.0
2010-05-04 11:40:00,13.13,13.15,13.1,13.11,442600.0,9.9781,9.9933,9.9553,9.9629,442600.0
2010-05-04 11:50:00,13.11,13.13,13.08,13.13,285800.0,9.9629,9.9781,9.9401,9.9781,285800.0
2010-05-04 12:00:00,13.13,13.13,13.07,13.08,341600.0,9.9781,9.9781,9.9325,9.9401,341600.0
2010-05-04 12:10:00,13.08,13.09,13.05,13.06,355200.0,9.9401,9.9477,9.9173,9.9249,355200.0
2010-05-04 12:20:00,13.06,13.06,13.01,13.03,408000.0,9.9249,9.9249,9.8869,9.9021,408000.0
2010-05-04 12:30:00,13.03,13.09,13.0,13.09,434600.0,9.9021,9.9477,9.8793,9.9477,434600.0
2010-05-04 12:40:00,13.09,13.1,13.05,13.09,366800.0,9.9477,9.9553,9.9173,9.9477,366800.0
2010-05-04 12:50:00,13.09,13.13,13.09,13.13,574400.0,9.9477,9.9781,9.9477,9.9781,574400.0
2010-05-04 13:00:00,13.13,13.13,13.1,13.12,322200.0,9.9781,9.9781,9.9553,9.9705,322200.0
2010-05-04 13:10:00,13.12,13.13,13.08,13.08,422800.0,9.9705,9.9781,9.9401,9.9401,422800.0
2010-05-04 13:20:00,13.08,13.11,13.08,13.09,252000.0,9.9401,9.9629,9.9401,9.9477,252000.0
2010-05-04 13:30:00,13.09,13.11,13.08,13.09,263800.0,9.9477,9.9629,9.9401,9.9477,263800.0
2010-05-04 13:40:00,13.09,13.14,13.08,13.13,181400.0,9.9477,9.9857,9.9401,9.9781,181400.0
2010-05-04 13:50:00,13.13,13.13,13.09,13.11,231400.0,9.9781,9.9781,9.9477,9.9629,231400.0
2010-05-04 14:00:00,13.11,13.12,13.08,13.11,260400.0,9.9629,9.9705,9.9401,9.9629,260400.0
2010-05-04 14:10:00,13.11,13.11,13.06,13.06,243600.0,9.9629,9.9629,9.9249,9.9249,243600.0
2010-05-04 14:20:00,13.07,13.08,13.05,13.06,256400.0,9.9325,9.9401,9.9173,9.9249,256400.0
2010-05-04 14:30:00,13.06,13.09,13.04,13.04,231400.0,9.9249,9.9477,9.9097,9.9097,231400.0
2010-05-04 14:40:00,13.04,13.08,13.04,13.05,247800.0,9.9097,9.9401,9.9097,9.9173,247800.0
2010-05-04 14:50:00,13.05,13.08,13.03,13.05,356000.0,9.9173,9.9401,9.9021,9.9173,356000.0
2010-05-04 15:00:00,13.05,13.09,13.04,13.08,506000.0,9.9173,9.9477,9.9097,9.9401,506000.0
2010-05-04 15:10:00,13.08,13.1,13.06,13.09,311400.0,9.9401,9.9553,9.9249,9.9477,311400.0
2010-05-04 15:20:00,13.1,13.1,13.06,13.08,549600.0,9.9553,9.9553,9.9249,9.9401,549600.0
2010-05-04 15:30:00,13.08,13.09,13.04,13.05,737800.0,9.9401,9.9477,9.9097,9.9173,737800.0
2010-05-04 15:40:00,13.05,13.05,12.99,13.01,1013800.0,9.9173,9.9173,9.8717,9.8869,1013800.0
2010-05-04 15:50:00,13.01,13.05,13.0,13.02,1790800.0,9.8869,9.9173,9.8793,9.8945,1790800.0
2010-05-05 09:30:00,12.97,13.2,12.91,12.92,1136200.0,9.8565,10.0313,9.8109,9.8185,1136200.0
2010-05-05 09:40:00,12.93,12.97,12.88,12.88,767800.0,9.8261,9.8565,9.7881,9.7881,767800.0
2010-05-05 09:50:00,12.89,12.99,12.88,12.96,853000.0,9.7957,9.8717,9.7881,9.8489,853000.0
2010-05-05 10:00:00,12.96,13.01,12.92,12.99,594800.0,9.8489,9.8869,9.8185,9.8717,594800.0
2010-05-05 10:10:00,12.99,13.1,12.97,13.07,578800.0,9.8717,9.9553,9.8565,9.9325,578800.0
2010-05-05 10:20:00,13.08,13.08,13.0,13.0,800800.0,9.9401,9.9401,9.8793,9.8793,800800.0
2010-05-05 10:30:00,13.0,13.05,12.99,13.01,371000.0,9.8793,9.9173,9.8717,9.8869,371000.0
2010-05-05 10:40:00,13.02,13.17,13.01,13.17,640000.0,9.8945,10.0085,9.8869,10.0085,640000.0
2010-05-05 10:50:00,13.17,13.19,13.15,13.17,419800.0,10.0085,10.0237,9.9933,10.0085,419800.0
2010-05-05 11:00:00,13.17,13.17,13.08,13.1,572800.0,10.0085,10.0085,9.9401,9.9553,572800.0
2010-05-05 11:10:00,13.1,13.17,13.1,13.17,212000.0,9.9553,10.0085,9.9553,10.0085,212000.0
2010-05-05 11:20:00,13.17,13.24,13.17,13.19,430200.0,10.0085,10.0617,10.0085,10.0237,430200.0
2010-05-05 11:30:00,13.19,13.26,13.15,13.2,407400.0,10.0237,10.0769,9.9933,10.0313,407400.0
2010-05-05 11:40:00,13.2,13.27,13.2,13.26,250400.0,10.0313,10.0845,10.0313,10.0769,250400.0
2010-05-05 11:50:00,13.26,13.29,13.24,13.28,280400.0,10.0769,10.0997,10.0617,10.0921,280400.0
2010-05-05 12:00:00,13.28,13.28,13.21,13.22,381600.0,10.0921,10.0921,10.0389,10.0465,381600.0
2010-05-05 12:10:00,13.22,13.22,13.15,13.18,290600.0,10.0465,10.0465,9.9933,10.0161,290600.0
2010-05-05 12:20:00,13.18,13.18,13.12,13.12,352400.0,10.0161,10.0161,9.9705,9.9705,352400.0
2010-05-05 12:30:00,13.12,13.13,13.11,13.13,282400.0,9.9705,9.9781,9.9629,9.9781,282400.0
2010-05-05 12:40:00,13.13,13.13,13.09,13.13,420000.0,9.9781,9.9781,9.9477,9.9781,420000.0
2010-05-05 12:50:00,13.13,13.15,13.12,13.14,173400.0,9.9781,9.9933,9.9705,9.9857,173400.0
2010-05-05 13:00:00,13.15,13.15,13.1,13.14,232000.0,9.9933,9.9933,9.9553,9.9857,232000.0
2010-05-05 13:10:00,13.14,13.15,13.1,13.11,288000.0,9.9857,9.9933,9.9553,9.9629,288000.0
2010-05-05 13:20:00,13.11,13.15,13.11,13.15,321200.0,9.9629,9.9933,9.9629,9.9933,321200.0
2010-05-05 13:30:00,13.15,13.15,13.12,13.13,520800.0,9.9933,9.9933,9.9705,9.9781,520800.0
2010-05-05 13:40:00,13.13,13.13,13.08,13.09,572400.0,9.9781,9.9781,9.9401,9.9477,572400.0
2010-05-05 13:50:00,13.09,13.13,13.08,13.13,335800.0,9.9477,9.9781,9.9401,9.9781,335800.0
2010-05-05 14:00:00,13.13,13.13,13.08,13.12,482200.0,9.9781,9.9781,9.9401,9.9705,482200.0
2010-05-05 14:10:00,13.12,13.12,13.07,13.09,301800.0,9.9705,9.9705,9.9325,9.9477,301800.0
2010-05-05 14:20:00,13.1,13.11,13.08,13.09,328000.0,9.9553,9.9629,9.9401,9.9477,328000.0
2010-05-05 14:30:00,13.09,13.09,13.02,13.03,610200.0,9.9477,9.9477,9.8945,9.9021,610200.0
2010-05-05 14:40:00,13.03,13.03,13.01,13.02,613600.0,9.9021,9.9021,9.8869,9.8945,613600.0
2010-05-05 14:50:00,13.02,13.06,12.99,13.05,390800.0,9.8945,9.9249,9.8717,9.9173,390800.0
2010-05-05 15:00:00,13.05,13.09,13.03,13.09,583800.0,9.9173,9.9477,9.9021,9.9477,583800.0
2010-05-05 15:10:00,13.09,13.11,13.06,13.06,594600.0,9.9477,9.9629,9.9249,9.9249,594600.0
2010-05-05 15:20:00,13.06,13.11,13.06,13.09,540200.0,9.9249,9.9629,9.9249,9.9477,540200.0
2010-05-05 15:30:00,13.1,13.1,13.05,13.05,750800.0,9.9553,9.9553,9.9173,9.9173,750800.0
2010-05-05 15:40:00,13.05,13.1,13.04,13.09,1097400.0,9.9173,9.9553,9.9097,9.9477,1097400.0
2010-05-05 15:50:00,13.09,13.15,13.07,13.11,2662600.0,9.9477,9.9933,9.9325,9.9629,2662600.0
2010-05-06 09:30:00,13.06,13.06,12.96,13.06,706200.0,9.9249,9.9249,9.8489,9.9249,706200.0
2010-05-06 09:40:00,13.06,13.13,12.97,12.98,857200.0,9.9249,9.9781,9.8565,9.8641,857200.0
2010-05-06 09:50:00,12.99,13.05,12.97,13.02,443000.0,9.8717,9.9173,9.8565,9.8945,443000.0
2010-05-06 10:00:00,13.02,13.06,12.99,13.04,387200.0,9.8945,9.9249,9.8717,9.9097,387200.0
2010-05-06 10:10:00,13.04,13.04,12.95,13.01,714000.0,9.9097,9.9097,9.8413,9.8869,714000.0
2010-05-06 10:20:00,13.01,13.04,12.99,13.0,628400.0,9.8869,9.9097,9.8717,9.8793,628400.0
2010-05-06 10:30:00,13.01,13.09,12.97,13.09,422600.0,9.8869,9.9477,9.8565,9.9477,422600.0
2010-05-06 10:40:00,13.09,13.09,13.01,13.04,405600.0,9.9477,9.9477,9.8869,9.9097,405600.0
2010-05-06 10:50:00,13.04,13.06,13.01,13.06,421000.0,9.9097,9.9249,9.8869,9.9249,421000.0
2010-05-06 11:00:00,13.06,13.06,13.0,13.01,420400.0,9.9249,9.9249,9.8793,9.8869,420400.0
2010-05-06 11:10:00,13.01,13.02,12.91,12.94,479800.0,9.8869,9.8945,9.8109,9.8337,479800.0
2010-05-06 11:20:00,12.94,13.03,12.94,13.01,281800.0,9.8337,9.9021,9.8337,9.8869,281800.0
2010-05-06 11:30:00,13.01,13.04,12.99,13.03,397200.0,9.8869,9.9097,9.8717,9.9021,397200.0
2010-05-06 11:40:00,13.03,13.04,12.92,12.93,768600.0,9.9021,9.9097,9.8185,9.8261,768600.0
2010-05-06 11:50:00,12.93,13.02,12.92,13.01,497200.0,9.8261,9.8945,9.8185,9.8869,497200.0
2010-05-06 12:00:00,13.01,13.04,12.99,13.0,239000.0,9.8869,9.9097,9.8717,9.8793,239000.0
2010-05-06 12:10:00,13.01,13.06,13.0,13.03,323400.0,9.8869,9.9249,9.8793,9.9021,323400.0
2010-05-06 12:20:00,13.03,13.07,13.03,13.05,404800.0,9.9021,9.9325,9.9021,9.9173,404800.0
2010-05-06 12:30:00,13.05,13.07,13.02,13.04,465400.0,9.9173,9.9325,9.8945,9.9097,465400.0
2010-05-06 12:40:00,13.04,13.05,13.01,13.02,453000.0,9.9097,9.9173,9.8869,9.8945,453000.0
2010-05-06 12:50:00,13.03,13.06,13.01,13.06,417400.0,9.9021,9.9249,9.8869,9.9249,417400.0
2010-05-06 13:00:00,13.06,13.08,13.05,13.05,569600.0,9.9249,9.9401,9.9173,9.9173,569600.0
2010-05-06 13:10:00,13.05,13.06,13.0,13.0,670200.0,9.9173,9.9249,9.8793,9.8793,670200.0
2010-05-06 13:20:00,13.0,13.02,12.97,13.01,560600.0,9.8793,9.8945,9.8565,9.8869,560600.0
2010-05-06 13:30:00,13.01,13.02,12.97,12.99,654000.0,9.8869,9.8945,9.8565,9.8717,654000.0
2010-05-06 13:40:00,12.99,13.01,12.96,12.96,534600.0,9.8717,9.8869,9.8489,9.8489,534600.0
2010-05-06 13:50:00,12.96,12.96,12.91,12.94,518800.0,9.8489,9.8489,9.8109,9.8337,518800.0
2010-05-06 14:00:00,12.94,12.96,12.9,12.9,1115400.0,9.8337,9.8489,9.8033,9.8033,1115400.0
2010-05-06 14:10:00,12.9,12.96,12.88,12.9,1911000.0,9.8033,9.8489,9.7881,9.8033,1911000.0
2010-05-06 14:20:00,12.9,12.92,12.81,12.88,1832400.0,9.8033,9.8185,9.735,9.7881,1832400.0
2010-05-06 14:30:00,12.88,12.9,12.72,12.72,1593400.0,9.7881,9.8033,9.6666,9.6666,1593400.0
2010-05-06 14:40:00,12.72,12.74,12.2,12.33,2951600.0,9.6666,9.6818,9.2714,9.3702,2951600.0
2010-05-06 14:50:00,12.33,12.93,12.25,12.73,916200.0,9.3702,9.8261,9.3094,9.6742,916200.0
2010-05-06 15:00:00,12.74,13.0,12.63,12.93,1745400.0,9.6818,9.8793,9.5982,9.8261,1745400.0
2010-05-06 15:10:00,12.94,13.05,12.71,12.71,1040600.0,9.8337,9.9173,9.659,9.659,1040600.0
2010-05-06 15:20:00,12.72,12.72,12.47,12.61,1607600.0,9.6666,9.6666,9.4766,9.583,1607600.0
2010-05-06 15:30:00,12.62,12.81,12.61,12.77,1689800.0,9.5906,9.735,9.583,9.7046,1689800.0
2010-05-06 15:40:00,12.77,12.95,12.74,12.94,1513200.0,9.7046,9.8413,9.6818,9.8337,1513200.0
2010-05-06 15:50:00,12.95,12.95,12.81,12.81,2219000.0,9.8413,9.8413,9.735,9.735,2219000.0
2010-05-07 09:30:00,12.64,12.7,12.45,12.65,1466000.0,9.6058,9.6514,9.4614,9.6134,1466000.0
2010-05-07 09:40:00,12.65,12.88,12.62,12.8,2003600.0,9.6134,9.7881,9.5906,9.7274,2003600.0
2010-05-07 09:50:00,12.8,12.84,12.69,12.72,1699800.0,9.7274,9.7578,9.6438,9.6666,1699800.0
2010-05-07 10:00:00,12.72,12.75,12.6,12.69,1890600.0,9.6666,9.6894,9.5754,9.6438,1890600.0
2010-05-07 10:10:00,12.69,12.73,12.6,12.63,1197400.0,9.6438,9.6742,9.5754,9.5982,1197400.0
2010-05-07 10:20:00,12.63,12.63,12.33,12.42,2112400.0,9.5982,9.5982,9.3702,9.4386,2112400.0
2010-05-07 10:30:00,12.42,12.63,12.42,12.62,1832600.0,9.4386,9.5982,9.4386,9.5906,1832600.0
2010-05-07 10:40:00,12.62,12.62,12.45,12.51,1184000.0,9.5906,9.5906,9.4614,9.507,1184000.0
2010-05-07 10:50:00,12.52,12.6,12.47,12.55,722000.0,9.5146,9.5754,9.4766,9.5374,722000.0
2010-05-07 11:00:00,12.55,12.69,12.54,12.68,868600.0,9.5374,9.6438,9.5298,9.6362,868600.0
2010-05-07 11:10:00,12.68,12.87,12.67,12.8,1859200.0,9.6362,9.7805,9.6286,9.7274,1859200.0
2010-05-07 11:20:00,12.8,12.81,12.65,12.66,793600.0,9.7274,9.735,9.6134,9.621,793600.0
2010-05-07 11:30:00,12.66,12.75,12.61,12.7,1298200.0,9.621,9.6894,9.583,9.6514,1298200.0
2010-05-07 11:40:00,12.7,12.83,12.68,12.79,573600.0,9.6514,9.7502,9.6362,9.7198,573600.0
2010-05-07 11:50:00,12.8,12.81,12.71,12.79,553000.0,9.7274,9.735,9.659,9.7198,553000.0
2010-05-07 12:00:00,12.79,12.9,12.74,12.89,868800.0,9.7198,9.8033,9.6818,9.7957,868800.0
2010-05-07 12:10:00,12.89,12.99,12.87,12.95,1175000.0,9.7957,9.8717,9.7805,9.8413,1175000.0
2010-05-07 12:20:00,12.95,12.96,12.8,12.84,875200.0,9.8413,9.8489,9.7274,9.7578,875200.0
2010-05-07 12:30:00,12.85,12.85,12.76,12.81,980200.0,9.7653,9.7653,9.697,9.735,980200.0
2010-05-07 12:40:00,12.81,12.88,12.81,12.87,852200.0,9.735,9.7881,9.735,9.7805,852200.0
2010-05-07 12:50:00,12.87,12.9,12.81,12.81,603000.0,9.7805,9.8033,9.735,9.735,603000.0
2010-05-07 13:00:00,12.82,12.85,12.79,12.8,686800.0,9.7426,9.7653,9.7198,9.7274,686800.0
2010-05-07 13:10:00,12.8,12.87,12.76,12.81,1181800.0,9.7274,9.7805,9.697,9.735,1181800.0
2010-05-07 13:20:00,12.82,12.84,12.8,12.81,688000.0,9.7426,9.7578,9.7274,9.735,688000.0
2010-05-07 13:30:00,12.81,12.87,12.8,12.86,386200.0,9.735,9.7805,9.7274,9.7729,386200.0
2010-05-07 13:40:00,12.86,12.92,12.86,12.92,704200.0,9.7729,9.8185,9.7729,9.8185,704200.0
2010-05-07 13:50:00,12.92,12.92,12.83,12.84,414400.0,9.8185,9.8185,9.7502,9.7578,414400.0
2010-05-07 14:00:00,12.84,12.87,12.77,12.78,520400.0,9.7578,9.7805,9.7046,9.7122,520400.0
2010-05-07 14:10:00,12.78,12.81,12.72,12.8,717800.0,9.7122,9.735,9.6666,9.7274,717800.0
2010-05-07 14:20:00,12.8,12.81,12.72,12.74,866000.0,9.7274,9.735,9.6666,9.6818,866000.0
2010-05-07 14:30:00,12.74,12.83,12.74,12.83,639800.0,9.6818,9.7502,9.6818,9.7502,639800.0
2010-05-07 14:40:00,12.81,12.86,12.76,12.78,426800.0,9.735,9.7729,9.697,9.7122,426800.0
2010-05-07 14:50:00,12.78,12.8,12.74,12.8,703400.0,9.7122,9.7274,9.6818,9.7274,703400.0
2010-05-07 15:00:00,12.8,12.81,12.71,12.71,982400.0,9.7274,9.735,9.659,9.659,982400.0
2010-05-07 15:10:00,12.71,12.74,12.67,12.74,1277000.0,9.659,9.6818,9.6286,9.6818,1277000.0
2010-05-07 15:20:00,12.75,12.8,12.74,12.78,1529800.0,9.6894,9.7274,9.6818,9.7122,1529800.0
2010-05-07 15:30:00,12.78,12.79,12.68,12.7,1583400.0,9.7122,9.7198,9.6362,9.6514,1583400.0
2010-05-07 15:40:00,12.7,12.8,12.69,12.77,2116200.0,9.6514,9.7274,9.6438,9.7046,2116200.0
2010-05-07 15:50:00,12.78,12.78,12.72,12.72,2030800.0,9.7122,9.7122,9.6666,9.6666,2030800.0
2010-05-10 09:30:00,13.04,13.24,12.94,13.2,1460000.0,9.9097,10.0617,9.8337,10.0313,1460000.0
2010-05-10 09:40:00,13.2,13.3,13.2,13.3,957600.0,10.0313,10.1073,10.0313,10.1073,957600.0
2010-05-10 09:50:00,13.3,13.31,13.22,13.29,691000.0,10.1073,10.1149,10.0465,10.0997,691000.0
2010-05-10 10:00:00,13.29,13.29,13.22,13.23,642600.0,10.0997,10.0997,10.0465,10.0541,642600.0
2010-05-10 10:10:00,13.23,13.27,13.21,13.22,676600.0,10.0541,10.0845,10.0389,10.0465,676600.0
2010-05-10 10:20:00,13.22,13.28,13.22,13.28,1131400.0,10.0465,10.0921,10.0465,10.0921,1131400.0
2010-05-10 10:30:00,13.28,13.35,13.25,13.34,1062000.0,10.0921,10.1453,10.0693,10.1377,1062000.0
2010-05-10 10:40:00,13.34,13.38,13.3,13.38,827400.0,10.1377,10.1681,10.1073,10.1681,827400.0
2010-05-10 10:50:00,13.38,13.42,13.34,13.42,1110800.0,10.1681,10.1985,10.1377,10.1985,1110800.0
2010-05-10 11:00:00,13.42,13.47,13.4,13.4,742200.0,10.1985,10.2365,10.1833,10.1833,742200.0
2010-05-10 11:10:00,13.4,13.42,13.38,13.4,602600.0,10.1833,10.1985,10.1681,10.1833,602600.0
2010-05-10 11:20:00,13.4,13.43,13.39,13.42,526600.0,10.1833,10.2061,10.1757,10.1985,526600.0
2010-05-10 11:30:00,13.42,13.45,13.4,13.44,457800.0,10.1985,10.2213,10.1833,10.2137,457800.0
2010-05-10 11:40:00,13.44,13.45,13.42,13.43,325800.0,10.2137,10.2213,10.1985,10.2061,325800.0
2010-05-10 11:50:00,13.43,13.47,13.43,13.44,524600.0,10.2061,10.2365,10.2061,10.2137,524600.0
2010-05-10 12:00:00,13.44,13.45,13.38,13.38,372800.0,10.2137,10.2213,10.1681,10.1681,372800.0
2010-05-10 12:10:00,13.38,13.4,13.36,13.37,295600.0,10.1681,10.1833,10.1529,10.1605,295600.0
2010-05-10 12:20:00,13.36,13.38,13.35,13.35,324600.0,10.1529,10.1681,10.1453,10.1453,324600.0
2010-05-10 12:30:00,13.35,13.41,13.34,13.41,392600.0,10.1453,10.1909,10.1377,10.1909,392600.0
2010-05-10 12:40:00,13.41,13.43,13.38,13.4,431000.0,10.1909,10.2061,10.1681,10.1833,431000.0
2010-05-10 12:50:00,13.4,13.42,13.39,13.4,196200.0,10.1833,10.1985,10.1757,10.1833,196200.0
2010-05-10 13:00:00,13.4,13.4,13.36,13.38,541400.0,10.1833,10.1833,10.1529,10.1681,541400.0
2010-05-10 13:10:00,13.38,13.4,13.31,13.34,545800.0,10.1681,10.1833,10.1149,10.1377,545800.0
2010-05-10 13:20:00,13.33,13.36,13.31,13.36,604200.0,10.1301,10.1529,10.1149,10.1529,604200.0
2010-05-10 13:30:00,13.36,13.42,13.36,13.38,364200.0,10.1529,10.1985,10.1529,10.1681,364200.0
2010-05-10 13:40:00,13.38,13.43,13.36,13.42,465000.0,10.1681,10.2061,10.1529,10.1985,465000.0
2010-05-10 13:50:00,13.43,13.47,13.4,13.41,465200.0,10.2061,10.2365,10.1833,10.1909,465200.0
2010-05-10 14:00:00,13.41,13.42,13.37,13.41,395600.0,10.1909,10.1985,10.1605,10.1909,395600.0
2010-05-10 14:10:00,13.41,13.42,13.37,13.38,248400.0,10.1909,10.1985,10.1605,10.1681,248400.0
2010-05-10 14:20:00,13.38,13.44,13.38,13.4,239200.0,10.1681,10.2137,10.1681,10.1833,239200.0
2010-05-10 14:30:00,13.41,13.44,13.4,13.42,437800.0,10.1909,10.2137,10.1833,10.1985,437800.0
2010-05-10 14:40:00,13.41,13.5,13.4,13.47,1077600.0,10.1909,10.2593,10.1833,10.2365,1077600.0
2010-05-10 14:50:00,13.47,13.55,13.47,13.54,975400.0,10.2365,10.2973,10.2365,10.2897,975400.0
2010-05-10 15:00:00,13.54,13.55,13.5,13.51,927000.0,10.2897,10.2973,10.2593,10.2669,927000.0
2010-05-10 15:10:00,13.5,13.51,13.46,13.47,609200.0,10.2593,10.2669,10.2289,10.2365,609200.0
2010-05-10 15:20:00,13.47,13.49,13.46,13.47,466600.0,10.2365,10.2517,10.2289,10.2365,466600.0
2010-05-10 15:30:00,13.47,13.47,13.42,13.46,747600.0,10.2365,10.2365,10.1985,10.2289,747600.0
2010-05-10 15:40:00,13.46,13.47,13.45,13.46,1006600.0,10.2289,10.2365,10.2213,10.2289,1006600.0
2010-05-10 15:50:00,13.46,13.54,13.46,13.53,2194000.0,10.2289,10.2897,10.2289,10.2821,2194000.0
2010-05-11 09:30:00,13.35,13.58,13.27,13.56,847600.0,10.1453,10.3201,10.0845,10.3049,847600.0
2010-05-11 09:40:00,13.56,13.57,13.47,13.47,644200.0,10.3049,10.3125,10.2365,10.2365,644200.0
2010-05-11 09:50:00,13.48,13.6,13.44,13.45,773400.0,10.2441,10.3353,10.2137,10.2213,773400.0
2010-05-11 10:00:00,13.45,13.49,13.37,13.38,674600.0,10.2213,10.2517,10.1605,10.1681,674600.0
2010-05-11 10:10:00,13.38,13.47,13.37,13.42,658000.0,10.1681,10.2365,10.1605,10.1985,658000.0
2010-05-11 10:20:00,13.42,13.46,13.4,13.43,570200.0,10.1985,10.2289,10.1833,10.2061,570200.0
2010-05-11 10:30:00,13.43,13.45,13.4,13.45,312800.0,10.2061,10.2213,10.1833,10.2213,312800.0
2010-05-11 10:40:00,13.45,13.47,13.42,13.46,501800.0,10.2213,10.2365,10.1985,10.2289,501800.0
2010-05-11 10:50:00,13.46,13.46,13.4,13.4,394400.0,10.2289,10.2289,10.1833,10.1833,394400.0
2010-05-11 11:00:00,13.4,13.46,13.4,13.46,357000.0,10.1833,10.2289,10.1833,10.2289,357000.0
2010-05-11 11:10:00,13.46,13.49,13.44,13.49,457200.0,10.2289,10.2517,10.2137,10.2517,457200.0
2010-05-11 11:20:00,13.49,13.54,13.46,13.52,399800.0,10.2517,10.2897,10.2289,10.2745,399800.0
2010-05-11 11:30:00,13.52,13.57,13.5,13.56,394800.0,10.2745,10.3125,10.2593,10.3049,394800.0
2010-05-11 11:40:00,13.56,13.59,13.54,13.55,257000.0,10.3049,10.3277,10.2897,10.2973,257000.0
2010-05-11 11:50:00,13.55,13.58,13.53,13.56,329000.0,10.2973,10.3201,10.2821,10.3049,329000.0
2010-05-11 12:00:00,13.56,13.62,13.55,13.61,431000.0,10.3049,10.3505,10.2973,10.3429,431000.0
2010-05-11 12:10:00,13.61,13.62,13.58,13.59,303800.0,10.3429,10.3505,10.3201,10.3277,303800.0
2010-05-11 12:20:00,13.59,13.59,13.53,13.56,634600.0,10.3277,10.3277,10.2821,10.3049,634600.0
2010-05-11 12:30:00,13.55,13.56,13.53,13.54,277600.0,10.2973,10.3049,10.2821,10.2897,277600.0
2010-05-11 12:40:00,13.55,13.6,13.54,13.59,354800.0,10.2973,10.3353,10.2897,10.3277,354800.0
2010-05-11 12:50:00,13.59,13.59,13.56,13.57,178200.0,10.3277,10.3277,10.3049,10.3125,178200.0
2010-05-11 13:00:00,13.57,13.58,13.54,13.56,1272200.0,10.3125,10.3201,10.2897,10.3049,1272200.0
2010-05-11 13:10:00,13.56,13.58,13.53,13.53,407600.0,10.3049,10.3201,10.2821,10.2821,407600.0
2010-05-11 13:20:00,13.53,13.54,13.52,13.53,361600.0,10.2821,10.2897,10.2745,10.2821,361600.0
2010-05-11 13:30:00,13.53,13.54,13.49,13.51,432600.0,10.2821,10.2897,10.2517,10.2669,432600.0
2010-05-11 13:40:00,13.51,13.56,13.5,13.53,753000.0,10.2669,10.3049,10.2593,10.2821,753000.0
2010-05-11 13:50:00,13.53,13.56,13.53,13.53,490200.0,10.2821,10.3049,10.2821,10.2821,490200.0
2010-05-11 14:00:00,13.53,13.55,13.52,13.52,439400.0,10.2821,10.2973,10.2745,10.2745,439400.0
2010-05-11 14:10:00,13.52,13.53,13.47,13.49,681200.0,10.2745,10.2821,10.2365,10.2517,681200.0
2010-05-11 14:20:00,13.49,13.52,13.47,13.48,559200.0,10.2517,10.2745,10.2365,10.2441,559200.0
2010-05-11 14:30:00,13.47,13.47,13.4,13.43,665000.0,10.2365,10.2365,10.1833,10.2061,665000.0
2010-05-11 14:40:00,13.43,13.43,13.39,13.42,605000.0,10.2061,10.2061,10.1757,10.1985,605000.0
2010-05-11 14:50:00,13.42,13.44,13.4,13.4,539400.0,10.1985,10.2137,10.1833,10.1833,539400.0
2010-05-11 15:00:00,13.41,13.41,13.36,13.38,631600.0,10.1909,10.1909,10.1529,10.1681,631600.0
2010-05-11 15:10:00,13.39,13.4,13.36,13.37,882200.0,10.1757,10.1833,10.1529,10.1605,882200.0
2010-05-11 15:20:00,13.36,13.39,13.34,13.38,684200.0,10.1529,10.1757,10.1377,10.1681,684200.0
2010-05-11 15:30:00,13.39,13.44,13.37,13.43,763600.0,10.1757,10.2137,10.1605,10.2061,763600.0
2010-05-11 15:40:00,13.43,13.44,13.4,13.41,658600.0,10.2061,10.2137,10.1833,10.1909,658600.0
2010-05-11 15:50:00,13.41,13.42,13.35,13.36,2148400.0,10.1909,10.1985,10.1453,10.1529,2148400.0
2010-05-12 09:30:00,13.4,13.45,13.36,13.44,737200.0,10.1833,10.2213,10.1529,10.2137,737200.0
2010-05-12 09:40:00,13.43,13.44,13.38,13.42,492200.0,10.2061,10.2137,10.1681,10.1985,492200.0
2010-05-12 09:50:00,13.42,13.47,13.38,13.46,370200.0,10.1985,10.2365,10.1681,10.2289,370200.0
2010-05-12 10:00:00,13.47,13.51,13.45,13.5,491400.0,10.2365,10.2669,10.2213,10.2593,491400.0
2010-05-12 10:10:00,13.5,13.52,13.47,13.49,284200.0,10.2593,10.2745,10.2365,10.2517,284200.0
2010-05-12 10:20:00,13.49,13.54,13.49,13.52,316200.0,10.2517,10.2897,10.2517,10.2745,316200.0
2010-05-12 10:30:00,13.52,13.54,13.46,13.47,418400.0,10.2745,10.2897,10.2289,10.2365,418400.0
2010-05-12 10:40:00,13.47,13.5,13.47,13.49,260600.0,10.2365,10.2593,10.2365,10.2517,260600.0
2010-05-12 10:50:00,13.49,13.54,13.49,13.51,437400.0,10.2517,10.2897,10.2517,10.2669,437400.0
2010-05-12 11:00:00,13.51,13.56,13.51,13.55,451200.0,10.2669,10.3049,10.2669,10.2973,451200.0
2010-05-12 11:10:00,13.55,13.56,13.5,13.53,355600.0,10.2973,10.3049,10.2593,10.2821,355600.0
2010-05-12 11:20:00,13.53,13.55,13.5,13.51,349600.0,10.2821,10.2973,10.2593,10.2669,349600.0
2010-05-12 11:30:00,13.51,13.55,13.51,13.55,239400.0,10.2669,10.2973,10.2669,10.2973,239400.0
2010-05-12 11:40:00,13.55,13.56,13.52,13.53,221800.0,10.2973,10.3049,10.2745,10.2821,221800.0
2010-05-12 11:50:00,13.53,13.58,13.52,13.57,218000.0,10.2821,10.3201,10.2745,10.3125,218000.0
2010-05-12 12:00:00,13.57,13.61,13.56,13.61,302600.0,10.3125,10.3429,10.3049,10.3429,302600.0
2010-05-12 12:10:00,13.61,13.63,13.6,13.63,219600.0,10.3429,10.3581,10.3353,10.3581,219600.0
2010-05-12 12:20:00,13.62,13.65,13.62,13.65,251600.0,10.3505,10.3733,10.3505,10.3733,251600.0
2010-05-12 12:30:00,13.65,13.65,13.62,13.63,194200.0,10.3733,10.3733,10.3505,10.3581,194200.0
2010-05-12 12:40:00,13.64,13.65,13.62,13.63,99600.0,10.3657,10.3733,10.3505,10.3581,99600.0
2010-05-12 12:50:00,13.63,13.65,13.62,13.64,194200.0,10.3581,10.3733,10.3505,10.3657,194200.0
2010-05-12 13:00:00,13.63,13.66,13.63,13.64,200600.0,10.3581,10.3809,10.3581,10.3657,200600.0
2010-05-12 13:10:00,13.63,13.7,13.63,13.7,342600.0,10.3581,10.4113,10.3581,10.4113,342600.0
2010-05-12 13:20:00,13.7,13.7,13.66,13.69,274200.0,10.4113,10.4113,10.3809,10.4037,274200.0
2010-05-12 13:30:00,13.69,13.7,13.67,13.67,343800.0,10.4037,10.4113,10.3885,10.3885,343800.0
2010-05-12 13:40:00,13.68,13.7,13.65,13.7,365600.0,10.3961,10.4113,10.3733,10.4113,365600.0
2010-05-12 13:50:00,13.7,13.71,13.66,13.67,320800.0,10.4113,10.4189,10.3809,10.3885,320800.0
2010-05-12 14:00:00,13.67,13.69,13.66,13.68,286200.0,10.3885,10.4037,10.3809,10.3961,286200.0
2010-05-12 14:10:00,13.68,13.72,13.68,13.72,382600.0,10.3961,10.4265,10.3961,10.4265,382600.0
2010-05-12 14:20:00,13.71,13.75,13.7,13.75,501800.0,10.4189,10.4493,10.4113,10.4493,501800.0
2010-05-12 14:30:00,13.75,13.78,13.74,13.75,509400.0,10.4493,10.4721,10.4417,10.4493,509400.0
2010-05-12 14:40:00,13.75,13.78,13.74,13.78,410000.0,10.4493,10.4721,10.4417,10.4721,410000.0
2010-05-12 14:50:00,13.78,13.83,13.78,13.8,732200.0,10.4721,10.5101,10.4721,10.4873,732200.0
2010-05-12 15:00:00,13.81,13.86,13.8,13.86,1649400.0,10.4949,10.5329,10.4873,10.5329,1649400.0
2010-05-12 15:10:00,13.86,13.87,13.84,13.84,904400.0,10.5329,10.5405,10.5177,10.5177,904400.0
2010-05-12 15:20:00,13.84,13.88,13.83,13.88,1272000.0,10.5177,10.5481,10.5101,10.5481,1272000.0
2010-05-12 15:30:00,13.88,13.91,13.86,13.9,1506400.0,10.5481,10.5709,10.5329,10.5633,1506400.0
2010-05-12 15:40:00,13.91,13.97,13.9,13.96,2228000.0,10.5709,10.6165,10.5633,10.6089,2228000.0
2010-05-12 15:50:00,13.96,13.96,13.9,13.91,2711400.0,10.6089,10.6089,10.5633,10.5709,2711400.0
2010-05-13 09:30:00,13.9,13.9,13.69,13.77,1135800.0,10.5633,10.5633,10.4037,10.4645,1135800.0
2010-05-13 09:40:00,13.77,13.83,13.73,13.83,563000.0,10.4645,10.5101,10.4341,10.5101,563000.0
2010-05-13 09:50:00,13.82,13.87,13.78,13.78,625800.0,10.5025,10.5405,10.4721,10.4721,625800.0
2010-05-13 10:00:00,13.78,13.84,13.76,13.84,644400.0,10.4721,10.5177,10.4569,10.5177,644400.0
2010-05-13 10:10:00,13.84,13.85,13.78,13.84,900400.0,10.5177,10.5253,10.4721,10.5177,900400.0
2010-05-13 10:20:00,13.84,13.85,13.8,13.83,334600.0,10.5177,10.5253,10.4873,10.5101,334600.0
2010-05-13 10:30:00,13.84,13.89,13.81,13.88,344200.0,10.5177,10.5557,10.4949,10.5481,344200.0
2010-05-13 10:40:00,13.88,13.9,13.84,13.85,326800.0,10.5481,10.5633,10.5177,10.5253,326800.0
2010-05-13 10:50:00,13.84,13.85,13.79,13.8,472000.0,10.5177,10.5253,10.4797,10.4873,472000.0
2010-05-13 11:00:00,13.8,13.81,13.77,13.8,442000.0,10.4873,10.4949,10.4645,10.4873,442000.0
2010-05-13 11:10:00,13.8,13.85,13.8,13.85,271800.0,10.4873,10.5253,10.4873,10.5253,271800.0
2010-05-13 11:20:00,13.85,13.88,13.85,13.88,433200.0,10.5253,10.5481,10.5253,10.5481,433200.0
2010-05-13 11:30:00,13.88,13.88,13.81,13.84,348200.0,10.5481,10.5481,10.4949,10.5177,348200.0
2010-05-13 11:40:00,13.83,13.85,13.81,13.81,175200.0,10.5101,10.5253,10.4949,10.4949,175200.0
2010-05-13 11:50:00,13.81,13.81,13.74,13.74,397000.0,10.4949,10.4949,10.4417,10.4417,397000.0
2010-05-13 12:00:00,13.74,13.77,13.72,13.74,416200.0,10.4417,10.4645,10.4265,10.4417,416200.0
2010-05-13 12:10:00,13.74,13.76,13.7,13.7,558400.0,10.4417,10.4569,10.4113,10.4113,558400.0
2010-05-13 12:20:00,13.7,13.71,13.68,13.7,210000.0,10.4113,10.4189,10.3961,10.4113,210000.0
2010-05-13 12:30:00,13.71,13.71,13.69,13.69,186800.0,10.4189,10.4189,10.4037,10.4037,186800.0
2010-05-13 12:40:00,13.69,13.73,13.69,13.71,110600.0,10.4037,10.4341,10.4037,10.4189,110600.0
2010-05-13 12:50:00,13.71,13.75,13.71,13.74,203200.0,10.4189,10.4493,10.4189,10.4417,203200.0
2010-05-13 13:00:00,13.74,13.74,13.7,13.72,351000.0,10.4417,10.4417,10.4113,10.4265,351000.0
2010-05-13 13:10:00,13.72,13.79,13.72,13.79,326400.0,10.4265,10.4797,10.4265,10.4797,326400.0
2010-05-13 13:20:00,13.79,13.8,13.76,13.79,207600.0,10.4797,10.4873,10.4569,10.4797,207600.0
2010-05-13 13:30:00,13.79,13.83,13.79,13.81,220400.0,10.4797,10.5101,10.4797,10.4949,220400.0
2010-05-13 13:40:00,13.81,13.81,13.77,13.8,287800.0,10.4949,10.4949,10.4645,10.4873,287800.0
2010-05-13 13:50:00,13.8,13.8,13.77,13.79,170000.0,10.4873,10.4873,10.4645,10.4797,170000.0
2010-05-13 14:00:00,13.8,13.83,13.79,13.81,588400.0,10.4873,10.5101,10.4797,10.4949,588400.0
2010-05-13 14:10:00,13.81,13.83,13.81,13.82,288600.0,10.4949,10.5101,10.4949,10.5025,288600.0
2010-05-13 14:20:00,13.81,13.82,13.8,13.81,287400.0,10.4949,10.5025,10.4873,10.4949,287400.0
2010-05-13 14:30:00,13.81,13.82,13.79,13.81,320200.0,10.4949,10.5025,10.4797,10.4949,320200.0
2010-05-13 14:40:00,13.81,13.83,13.8,13.8,482000.0,10.4949,10.5101,10.4873,10.4873,482000.0
2010-05-13 14:50:00,13.8,13.81,13.76,13.8,886800.0,10.4873,10.4949,10.4569,10.4873,886800.0
2010-05-13 15:00:00,13.81,13.84,13.78,13.78,804600.0,10.4949,10.5177,10.4721,10.4721,804600.0
2010-05-13 15:10:00,13.79,13.79,13.71,13.72,1184800.0,10.4797,10.4797,10.4189,10.4265,1184800.0
2010-05-13 15:20:00,13.71,13.77,13.71,13.77,1089200.0,10.4189,10.4645,10.4189,10.4645,1089200.0
2010-05-13 15:30:00,13.77,13.79,13.73,13.75,1320000.0,10.4645,10.4797,10.4341,10.4493,1320000.0
2010-05-13 15:40:00,13.76,13.81,13.72,13.79,1378600.0,10.4569,10.4949,10.4265,10.4797,1378600.0
2010-05-13 15:50:00,13.79,13.83,13.72,13.72,1484200.0,10.4797,10.5101,10.4265,10.4265,1484200.0
2010-05-14 09:30:00,13.63,13.67,13.51,13.54,1053600.0,10.3581,10.3885,10.2669,10.2897,1053600.0
2010-05-14 09:40:00,13.54,13.56,13.4,13.42,762800.0,10.2897,10.3049,10.1833,10.1985,762800.0
2010-05-14 09:50:00,13.42,13.48,13.37,13.38,709200.0,10.1985,10.2441,10.1605,10.1681,709200.0
2010-05-14 10:00:00,13.38,13.43,13.34,13.43,745400.0,10.1681,10.2061,10.1377,10.2061,745400.0
2010-05-14 10:10:00,13.43,13.49,13.4,13.41,304400.0,10.2061,10.2517,10.1833,10.1909,304400.0
2010-05-14 10:20:00,13.41,13.48,13.4,13.43,325800.0,10.1909,10.2441,10.1833,10.2061,325800.0
2010-05-14 10:30:00,13.43,13.44,13.35,13.36,433600.0,10.2061,10.2137,10.1453,10.1529,433600.0
2010-05-14 10:40:00,13.36,13.43,13.34,13.43,361400.0,10.1529,10.2061,10.1377,10.2061,361400.0
2010-05-14 10:50:00,13.43,13.43,13.37,13.38,1070400.0,10.2061,10.2061,10.1605,10.1681,1070400.0
2010-05-14 11:00:00,13.37,13.38,13.33,13.34,439600.0,10.1605,10.1681,10.1301,10.1377,439600.0
2010-05-14 11:10:00,13.33,13.33,13.27,13.28,676600.0,10.1301,10.1301,10.0845,10.0921,676600.0
2010-05-14 11:20:00,13.28,13.28,13.21,13.22,876600.0,10.0921,10.0921,10.0389,10.0465,876600.0
2010-05-14 11:30:00,13.23,13.27,13.22,13.24,426600.0,10.0541,10.0845,10.0465,10.0617,426600.0
2010-05-14 11:40:00,13.24,13.24,13.21,13.22,367600.0,10.0617,10.0617,10.0389,10.0465,367600.0
2010-05-14 11:50:00,13.22,13.22,13.18,13.21,493600.0,10.0465,10.0465,10.0161,10.0389,493600.0
2010-05-14 12:00:00,13.22,13.22,13.15,13.18,522200.0,10.0465,10.0465,9.9933,10.0161,522200.0
2010-05-14 12:10:00,13.18,13.21,13.15,13.21,334000.0,10.0161,10.0389,9.9933,10.0389,334000.0
2010-05-14 12:20:00,13.21,13.27,13.19,13.22,396600.0,10.0389,10.0845,10.0237,10.0465,396600.0
2010-05-14 12:30:00,13.22,13.24,13.2,13.22,382000.0,10.0465,10.0617,10.0313,10.0465,382000.0
2010-05-14 12:40:00,13.23,13.25,13.19,13.2,331800.0,10.0541,10.0693,10.0237,10.0313,331800.0
2010-05-14 12:50:00,13.2,13.27,13.2,13.26,351600.0,10.0313,10.0845,10.0313,10.0769,351600.0
2010-05-14 13:00:00,13.26,13.3,13.26,13.28,253800.0,10.0769,10.1073,10.0769,10.0921,253800.0
2010-05-14 13:10:00,13.28,13.31,13.24,13.24,436200.0,10.0921,10.1149,10.0617,10.0617,436200.0
2010-05-14 13:20:00,13.24,13.28,13.24,13.27,192400.0,10.0617,10.0921,10.0617,10.0845,192400.0
2010-05-14 13:30:00,13.27,13.27,13.19,13.21,365200.0,10.0845,10.0845,10.0237,10.0389,365200.0
2010-05-14 13:40:00,13.21,13.22,13.19,13.2,407000.0,10.0389,10.0465,10.0237,10.0313,407000.0
2010-05-14 13:50:00,13.2,13.24,13.19,13.21,274200.0,10.0313,10.0617,10.0237,10.0389,274200.0
2010-05-14 14:00:00,13.21,13.23,13.17,13.18,345200.0,10.0389,10.0541,10.0085,10.0161,345200.0
2010-05-14 14:10:00,13.18,13.18,13.12,13.13,373800.0,10.0161,10.0161,9.9705,9.9781,373800.0
2010-05-14 14:20:00,13.13,13.18,13.13,13.16,307200.0,9.9781,10.0161,9.9781,10.0009,307200.0
2010-05-14 14:30:00,13.16,13.22,13.15,13.21,361200.0,10.0009,10.0465,9.9933,10.0389,361200.0
2010-05-14 14:40:00,13.21,13.22,13.19,13.21,267600.0,10.0389,10.0465,10.0237,10.0389,267600.0
2010-05-14 14:50:00,13.21,13.23,13.14,13.15,366800.0,10.0389,10.0541,9.9857,9.9933,366800.0
2010-05-14 15:00:00,13.15,13.17,13.14,13.15,379200.0,9.9933,10.0085,9.9857,9.9933,379200.0
2010-05-14 15:10:00,13.15,13.18,13.13,13.13,540000.0,9.9933,10.0161,9.9781,9.9781,540000.0
2010-05-14 15:20:00,13.13,13.16,13.09,13.15,712400.0,9.9781,10.0009,9.9477,9.9933,712400.0
2010-05-14 15:30:00,13.15,13.17,13.14,13.16,960800.0,9.9933,10.0085,9.9857,10.0009,960800.0
2010-05-14 15:40:00,13.16,13.25,13.15,13.22,1366200.0,10.0009,10.0693,9.9933,10.0465,1366200.0
2010-05-14 15:50:00,13.22,13.31,13.22,13.26,2267000.0,10.0465,10.1149,10.0465,10.0769,2267000.0
2010-05-17 09:30:00,13.34,13.44,13.22,13.43,577000.0,10.1377,10.2137,10.0465,10.2061,577000.0
2010-05-17 09:40:00,13.44,13.44,13.27,13.29,655200.0,10.2137,10.2137,10.0845,10.0997,655200.0
2010-05-17 09:50:00,13.29,13.31,13.2,13.25,698600.0,10.0997,10.1149,10.0313,10.0693,698600.0
2010-05-17 10:00:00,13.24,13.31,13.22,13.27,544600.0,10.0617,10.1149,10.0465,10.0845,544600.0
2010-05-17 10:10:00,13.28,13.43,13.26,13.42,633200.0,10.0921,10.2061,10.0769,10.1985,633200.0
2010-05-17 10:20:00,13.42,13.43,13.34,13.37,402800.0,10.1985,10.2061,10.1377,10.1605,402800.0
2010-05-17 10:30:00,13.37,13.38,13.32,13.35,437400.0,10.1605,10.1681,10.1225,10.1453,437400.0
2010-05-17 10:40:00,13.35,13.36,13.29,13.33,440000.0,10.1453,10.1529,10.0997,10.1301,440000.0
2010-05-17 10:50:00,13.33,13.37,13.31,13.34,406200.0,10.1301,10.1605,10.1149,10.1377,406200.0
2010-05-17 11:00:00,13.34,13.37,13.3,13.32,171400.0,10.1377,10.1605,10.1073,10.1225,171400.0
2010-05-17 11:10:00,13.32,13.33,13.22,13.22,390400.0,10.1225,10.1301,10.0465,10.0465,390400.0
2010-05-17 11:20:00,13.22,13.26,13.2,13.24,334400.0,10.0465,10.0769,10.0313,10.0617,334400.0
2010-05-17 11:30:00,13.24,13.3,13.24,13.29,279600.0,10.0617,10.1073,10.0617,10.0997,279600.0
2010-05-17 11:40:00,13.29,13.31,13.24,13.27,274000.0,10.0997,10.1149,10.0617,10.0845,274000.0
2010-05-17 11:50:00,13.27,13.27,13.19,13.2,275400.0,10.0845,10.0845,10.0237,10.0313,275400.0
2010-05-17 12:00:00,13.2,13.2,13.04,13.06,850600.0,10.0313,10.0313,9.9097,9.9249,850600.0
2010-05-17 12:10:00,13.06,13.13,13.06,13.12,267800.0,9.9249,9.9781,9.9249,9.9705,267800.0
2010-05-17 12:20:00,13.13,13.15,13.1,13.1,465000.0,9.9781,9.9933,9.9553,9.9553,465000.0
2010-05-17 12:30:00,13.1,13.17,13.1,13.13,305600.0,9.9553,10.0085,9.9553,9.9781,305600.0
2010-05-17 12:40:00,13.14,13.17,13.13,13.16,140600.0,9.9857,10.0085,9.9781,10.0009,140600.0
2010-05-17 12:50:00,13.17,13.17,13.11,13.12,179400.0,10.0085,10.0085,9.9629,9.9705,179400.0
2010-05-17 13:00:00,13.12,13.15,13.11,13.13,392000.0,9.9705,9.9933,9.9629,9.9781,392000.0
2010-05-17 13:10:00,13.13,13.22,13.12,13.22,252400.0,9.9781,10.0465,9.9705,10.0465,252400.0
2010-05-17 13:20:00,13.22,13.24,13.19,13.22,197600.0,10.0465,10.0617,10.0237,10.0465,197600.0
2010-05-17 13:30:00,13.22,13.25,13.19,13.19,165200.0,10.0465,10.0693,10.0237,10.0237,165200.0
2010-05-17 13:40:00,13.19,13.2,13.15,13.18,213600.0,10.0237,10.0313,9.9933,10.0161,213600.0
2010-05-17 13:50:00,13.18,13.24,13.17,13.24,272600.0,10.0161,10.0617,10.0085,10.0617,272600.0
2010-05-17 14:00:00,13.24,13.28,13.22,13.25,382600.0,10.0617,10.0921,10.0465,10.0693,382600.0
2010-05-17 14:10:00,13.25,13.28,13.24,13.27,258000.0,10.0693,10.0921,10.0617,10.0845,258000.0
2010-05-17 14:20:00,13.28,13.28,13.22,13.24,250000.0,10.0921,10.0921,10.0465,10.0617,250000.0
2010-05-17 14:30:00,13.24,13.27,13.22,13.27,258800.0,10.0617,10.0845,10.0465,10.0845,258800.0
2010-05-17 14:40:00,13.27,13.33,13.27,13.31,243400.0,10.0845,10.1301,10.0845,10.1149,243400.0
2010-05-17 14:50:00,13.31,13.36,13.31,13.35,332200.0,10.1149,10.1529,10.1149,10.1453,332200.0
2010-05-17 15:00:00,13.35,13.4,13.31,13.33,476400.0,10.1453,10.1833,10.1149,10.1301,476400.0
2010-05-17 15:10:00,13.33,13.36,13.31,13.31,382200.0,10.1301,10.1529,10.1149,10.1149,382200.0
2010-05-17 15:20:00,13.31,13.34,13.29,13.34,544000.0,10.1149,10.1377,10.0997,10.1377,544000.0
2010-05-17 15:30:00,13.34,13.43,13.34,13.43,560600.0,10.1377,10.2061,10.1377,10.2061,560600.0
2010-05-17 15:40:00,13.43,13.47,13.42,13.47,1641400.0,10.2061,10.2365,10.1985,10.2365,1641400.0
2010-05-17 15:50:00,13.47,13.47,13.44,13.45,1290200.0,10.2365,10.2365,10.2137,10.2213,1290200.0
2010-05-18 09:30:00,13.31,13.54,13.3,13.49,1344800.0,10.1149,10.2897,10.1073,10.2517,1344800.0
2010-05-18 09:40:00,13.49,13.56,13.49,13.53,376600.0,10.2517,10.3049,10.2517,10.2821,376600.0
2010-05-18 09:50:00,13.52,13.55,13.49,13.5,430000.0,10.2745,10.2973,10.2517,10.2593,430000.0
2010-05-18 10:00:00,13.5,13.5,13.42,13.44,732600.0,10.2593,10.2593,10.1985,10.2137,732600.0
2010-05-18 10:10:00,13.44,13.49,13.42,13.48,284400.0,10.2137,10.2517,10.1985,10.2441,284400.0
2010-05-18 10:20:00,13.49,13.49,13.43,13.45,698600.0,10.2517,10.2517,10.2061,10.2213,698600.0
2010-05-18 10:30:00,13.45,13.46,13.41,13.46,694600.0,10.2213,10.2289,10.1909,10.2289,694600.0
2010-05-18 10:40:00,13.46,13.47,13.35,13.36,805400.0,10.2289,10.2365,10.1453,10.1529,805400.0
2010-05-18 10:50:00,13.36,13.38,13.28,13.37,896600.0,10.1529,10.1681,10.0921,10.1605,896600.0
2010-05-18 11:00:00,13.37,13.4,13.36,13.38,313200.0,10.1605,10.1833,10.1529,10.1681,313200.0
2010-05-18 11:10:00,13.38,13.45,13.38,13.41,229000.0,10.1681,10.2213,10.1681,10.1909,229000.0
2010-05-18 11:20:00,13.41,13.46,13.41,13.46,194400.0,10.1909,10.2289,10.1909,10.2289,194400.0
2010-05-18 11:30:00,13.46,13.47,13.43,13.43,114000.0,10.2289,10.2365,10.2061,10.2061,114000.0
2010-05-18 11:40:00,13.44,13.44,13.35,13.38,259200.0,10.2137,10.2137,10.1453,10.1681,259200.0
2010-05-18 11:50:00,13.39,13.4,13.37,13.38,235400.0,10.1757,10.1833,10.1605,10.1681,235400.0
2010-05-18 12:00:00,13.38,13.39,13.33,13.38,232600.0,10.1681,10.1757,10.1301,10.1681,232600.0
2010-05-18 12:10:00,13.39,13.43,13.38,13.4,196800.0,10.1757,10.2061,10.1681,10.1833,196800.0
2010-05-18 12:20:00,13.41,13.44,13.37,13.43,234200.0,10.1909,10.2137,10.1605,10.2061,234200.0
2010-05-18 12:30:00,13.43,13.47,13.42,13.44,116400.0,10.2061,10.2365,10.1985,10.2137,116400.0
2010-05-18 12:40:00,13.44,13.49,13.44,13.46,177600.0,10.2137,10.2517,10.2137,10.2289,177600.0
2010-05-18 12:50:00,13.47,13.47,13.4,13.41,206800.0,10.2365,10.2365,10.1833,10.1909,206800.0
2010-05-18 13:00:00,13.41,13.41,13.31,13.37,490800.0,10.1909,10.1909,10.1149,10.1605,490800.0
2010-05-18 13:10:00,13.37,13.37,13.3,13.31,338000.0,10.1605,10.1605,10.1073,10.1149,338000.0
2010-05-18 13:20:00,13.31,13.38,13.31,13.35,276000.0,10.1149,10.1681,10.1149,10.1453,276000.0
2010-05-18 13:30:00,13.35,13.38,13.31,13.33,198200.0,10.1453,10.1681,10.1149,10.1301,198200.0
2010-05-18 13:40:00,13.33,13.34,13.28,13.31,495600.0,10.1301,10.1377,10.0921,10.1149,495600.0
2010-05-18 13:50:00,13.31,13.33,13.28,13.28,264200.0,10.1149,10.1301,10.0921,10.0921,264200.0
2010-05-18 14:00:00,13.28,13.33,13.27,13.31,227200.0,10.0921,10.1301,10.0845,10.1149,227200.0
2010-05-18 14:10:00,13.31,13.36,13.31,13.33,184800.0,10.1149,10.1529,10.1149,10.1301,184800.0
2010-05-18 14:20:00,13.33,13.34,13.27,13.3,351400.0,10.1301,10.1377,10.0845,10.1073,351400.0
2010-05-18 14:30:00,13.31,13.31,13.21,13.22,429600.0,10.1149,10.1149,10.0389,10.0465,429600.0
2010-05-18 14:40:00,13.22,13.3,13.21,13.26,314200.0,10.0465,10.1073,10.0389,10.0769,314200.0
2010-05-18 14:50:00,13.26,13.28,13.21,13.24,398200.0,10.0769,10.0921,10.0389,10.0617,398200.0
2010-05-18 15:00:00,13.24,13.27,13.2,13.26,486600.0,10.0617,10.0845,10.0313,10.0769,486600.0
2010-05-18 15:10:00,13.26,13.35,13.25,13.31,432000.0,10.0769,10.1453,10.0693,10.1149,432000.0
2010-05-18 15:20:00,13.31,13.32,13.24,13.24,344400.0,10.1149,10.1225,10.0617,10.0617,344400.0
2010-05-18 15:30:00,13.25,13.29,13.23,13.28,704800.0,10.0693,10.0997,10.0541,10.0921,704800.0
2010-05-18 15:40:00,13.28,13.34,13.26,13.28,588400.0,10.0921,10.1377,10.0769,10.0921,588400.0
2010-05-18 15:50:00,13.28,13.31,13.27,13.29,920800.0,10.0921,10.1149,10.0845,10.0997,920800.0
2010-05-19 09:30:00,13.14,13.27,13.12,13.24,851800.0,9.9857,10.0845,9.9705,10.0617,851800.0
2010-05-19 09:40:00,13.24,13.37,13.22,13.34,865600.0,10.0617,10.1605,10.0465,10.1377,865600.0
2010-05-19 09:50:00,13.34,13.41,13.27,13.3,524800.0,10.1377,10.1909,10.0845,10.1073,524800.0
2010-05-19 10:00:00,13.3,13.3,13.15,13.17,721400.0,10.1073,10.1073,9.9933,10.0085,721400.0
2010-05-19 10:10:00,13.17,13.19,13.06,13.09,975000.0,10.0085,10.0237,9.9249,9.9477,975000.0
2010-05-19 10:20:00,13.09,13.11,13.02,13.1,865200.0,9.9477,9.9629,9.8945,9.9553,865200.0
2010-05-19 10:30:00,13.11,13.19,13.1,13.13,466200.0,9.9629,10.0237,9.9553,9.9781,466200.0
2010-05-19 10:40:00,13.13,13.16,13.1,13.11,452800.0,9.9781,10.0009,9.9553,9.9629,452800.0
2010-05-19 10:50:00,13.11,13.14,13.08,13.13,355600.0,9.9629,9.9857,9.9401,9.9781,355600.0
2010-05-19 11:00:00,13.13,13.15,13.1,13.11,447800.0,9.9781,9.9933,9.9553,9.9629,447800.0
2010-05-19 11:10:00,13.11,13.11,13.04,13.04,361800.0,9.9629,9.9629,9.9097,9.9097,361800.0
2010-05-19 11:20:00,13.04,13.06,13.01,13.01,355400.0,9.9097,9.9249,9.8869,9.8869,355400.0
2010-05-19 11:30:00,13.02,13.03,12.99,12.99,330000.0,9.8945,9.9021,9.8717,9.8717,330000.0
2010-05-19 11:40:00,12.99,12.99,12.9,12.92,551400.0,9.8717,9.8717,9.8033,9.8185,551400.0
2010-05-19 11:50:00,12.91,12.97,12.9,12.95,375800.0,9.8109,9.8565,9.8033,9.8413,375800.0
2010-05-19 12:00:00,12.95,13.02,12.95,12.98,255200.0,9.8413,9.8945,9.8413,9.8641,255200.0
2010-05-19 12:10:00,12.98,13.01,12.97,12.99,270800.0,9.8641,9.8869,9.8565,9.8717,270800.0
2010-05-19 12:20:00,12.99,13.12,12.97,13.09,330000.0,9.8717,9.9705,9.8565,9.9477,330000.0
2010-05-19 12:30:00,13.09,13.1,13.05,13.08,221800.0,9.9477,9.9553,9.9173,9.9401,221800.0
2010-05-19 12:40:00,13.08,13.09,13.03,13.03,186800.0,9.9401,9.9477,9.9021,9.9021,186800.0
2010-05-19 12:50:00,13.03,13.13,13.03,13.12,197200.0,9.9021,9.9781,9.9021,9.9705,197200.0
2010-05-19 13:00:00,13.13,13.13,13.07,13.11,362600.0,9.9781,9.9781,9.9325,9.9629,362600.0
2010-05-19 13:10:00,13.12,13.12,13.08,13.11,243400.0,9.9705,9.9705,9.9401,9.9629,243400.0
2010-05-19 13:20:00,13.11,13.17,13.1,13.13,365200.0,9.9629,10.0085,9.9553,9.9781,365200.0
2010-05-19 13:30:00,13.13,13.13,13.09,13.12,277000.0,9.9781,9.9781,9.9477,9.9705,277000.0
2010-05-19 13:40:00,13.12,13.19,13.11,13.18,332200.0,9.9705,10.0237,9.9629,10.0161,332200.0
2010-05-19 13:50:00,13.19,13.2,13.15,13.15,286000.0,10.0237,10.0313,9.9933,9.9933,286000.0
2010-05-19 14:00:00,13.15,13.2,13.13,13.15,475000.0,9.9933,10.0313,9.9781,9.9933,475000.0
2010-05-19 14:10:00,13.15,13.16,13.09,13.09,268400.0,9.9933,10.0009,9.9477,9.9477,268400.0
2010-05-19 14:20:00,13.09,13.1,13.04,13.08,395600.0,9.9477,9.9553,9.9097,9.9401,395600.0
2010-05-19 14:30:00,13.08,13.09,13.03,13.04,399200.0,9.9401,9.9477,9.9021,9.9097,399200.0
2010-05-19 14:40:00,13.04,13.12,13.04,13.11,403600.0,9.9097,9.9705,9.9097,9.9629,403600.0
2010-05-19 14:50:00,13.12,13.12,13.06,13.08,368800.0,9.9705,9.9705,9.9249,9.9401,368800.0
2010-05-19 15:00:00,13.08,13.08,12.99,12.99,547800.0,9.9401,9.9401,9.8717,9.8717,547800.0
2010-05-19 15:10:00,12.99,13.04,12.97,13.02,605600.0,9.8717,9.9097,9.8565,9.8945,605600.0
2010-05-19 15:20:00,13.03,13.06,12.99,13.06,665600.0,9.9021,9.9249,9.8717,9.9249,665600.0
2010-05-19 15:30:00,13.06,13.12,13.04,13.11,870800.0,9.9249,9.9705,9.9097,9.9629,870800.0
2010-05-19 15:40:00,13.11,13.12,13.07,13.1,808400.0,9.9629,9.9705,9.9325,9.9553,808400.0
2010-05-19 15:50:00,13.1,13.13,13.08,13.1,1398800.0,9.9553,9.9781,9.9401,9.9553,1398800.0
2010-05-20 09:30:00,12.8,12.9,12.73,12.86,793200.0,9.7274,9.8033,9.6742,9.7729,793200.0
2010-05-20 09:40:00,12.86,12.86,12.78,12.84,584400.0,9.7729,9.7729,9.7122,9.7578,584400.0
2010-05-20 09:50:00,12.83,12.87,12.79,12.81,350600.0,9.7502,9.7805,9.7198,9.735,350600.0
2010-05-20 10:00:00,12.81,12.85,12.77,12.79,760600.0,9.735,9.7653,9.7046,9.7198,760600.0
2010-05-20 10:10:00,12.79,12.8,12.69,12.72,779600.0,9.7198,9.7274,9.6438,9.6666,779600.0
2010-05-20 10:20:00,12.72,12.72,12.6,12.71,719800.0,9.6666,9.6666,9.5754,9.659,719800.0
2010-05-20 10:30:00,12.72,12.78,12.71,12.72,350400.0,9.6666,9.7122,9.659,9.6666,350400.0
2010-05-20 10:40:00,12.72,12.72,12.65,12.68,500400.0,9.6666,9.6666,9.6134,9.6362,500400.0
2010-05-20 10:50:00,12.68,12.76,12.68,12.73,491800.0,9.6362,9.697,9.6362,9.6742,491800.0
2010-05-20 11:00:00,12.73,12.79,12.72,12.78,372800.0,9.6742,9.7198,9.6666,9.7122,372800.0
2010-05-20 11:10:00,12.78,12.78,12.72,12.74,439600.0,9.7122,9.7122,9.6666,9.6818,439600.0
2010-05-20 11:20:00,12.74,12.82,12.72,12.82,461400.0,9.6818,9.7426,9.6666,9.7426,461400.0
2010-05-20 11:30:00,12.82,12.85,12.8,12.82,376800.0,9.7426,9.7653,9.7274,9.7426,376800.0
2010-05-20 11:40:00,12.82,12.82,12.76,12.76,277200.0,9.7426,9.7426,9.697,9.697,277200.0
2010-05-20 11:50:00,12.77,12.79,12.74,12.75,697200.0,9.7046,9.7198,9.6818,9.6894,697200.0
2010-05-20 12:00:00,12.75,12.76,12.72,12.75,305800.0,9.6894,9.697,9.6666,9.6894,305800.0
2010-05-20 12:10:00,12.75,12.75,12.69,12.7,591800.0,9.6894,9.6894,9.6438,9.6514,591800.0
2010-05-20 12:20:00,12.7,12.71,12.67,12.69,249200.0,9.6514,9.659,9.6286,9.6438,249200.0
2010-05-20 12:30:00,12.69,12.71,12.66,12.7,337800.0,9.6438,9.659,9.621,9.6514,337800.0
2010-05-20 12:40:00,12.7,12.7,12.64,12.64,276000.0,9.6514,9.6514,9.6058,9.6058,276000.0
2010-05-20 12:50:00,12.64,12.64,12.54,12.56,514800.0,9.6058,9.6058,9.5298,9.545,514800.0
2010-05-20 13:00:00,12.56,12.62,12.55,12.61,557200.0,9.545,9.5906,9.5374,9.583,557200.0
2010-05-20 13:10:00,12.61,12.65,12.6,12.63,522600.0,9.583,9.6134,9.5754,9.5982,522600.0
2010-05-20 13:20:00,12.63,12.71,12.63,12.68,500400.0,9.5982,9.659,9.5982,9.6362,500400.0
2010-05-20 13:30:00,12.68,12.72,12.67,12.67,829200.0,9.6362,9.6666,9.6286,9.6286,829200.0
2010-05-20 13:40:00,12.67,12.72,12.67,12.69,508000.0,9.6286,9.6666,9.6286,9.6438,508000.0
2010-05-20 13:50:00,12.69,12.71,12.64,12.67,449600.0,9.6438,9.659,9.6058,9.6286,449600.0
2010-05-20 14:00:00,12.67,12.68,12.6,12.65,524000.0,9.6286,9.6362,9.5754,9.6134,524000.0
2010-05-20 14:10:00,12.65,12.72,12.65,12.72,350400.0,9.6134,9.6666,9.6134,9.6666,350400.0
2010-05-20 14:20:00,12.72,12.75,12.68,12.71,579000.0,9.6666,9.6894,9.6362,9.659,579000.0
2010-05-20 14:30:00,12.71,12.78,12.68,12.78,579400.0,9.659,9.7122,9.6362,9.7122,579400.0
2010-05-20 14:40:00,12.78,12.83,12.74,12.8,790800.0,9.7122,9.7502,9.6818,9.7274,790800.0
2010-05-20 14:50:00,12.8,12.85,12.74,12.75,568600.0,9.7274,9.7653,9.6818,9.6894,568600.0
2010-05-20 15:00:00,12.75,12.79,12.7,12.74,660200.0,9.6894,9.7198,9.6514,9.6818,660200.0
2010-05-20 15:10:00,12.75,12.76,12.7,12.73,623600.0,9.6894,9.697,9.6514,9.6742,623600.0
2010-05-20 15:20:00,12.73,12.79,12.71,12.76,832600.0,9.6742,9.7198,9.659,9.697,832600.0
2010-05-20 15:30:00,12.76,12.79,12.72,12.74,949200.0,9.697,9.7198,9.6666,9.6818,949200.0
2010-05-20 15:40:00,12.74,12.76,12.63,12.68,1011000.0,9.6818,9.697,9.5982,9.6362,1011000.0
2010-05-20 15:50:00,12.69,12.69,12.54,12.54,2233600.0,9.6438,9.6438,9.5298,9.5298,2233600.0
2010-05-21 09:30:00,12.27,12.33,12.2,12.25,5032800.0,9.3246,9.3702,9.2714,9.3094,5032800.0
2010-05-21 09:40:00,12.26,12.49,12.24,12.48,1291800.0,9.317,9.4918,9.3018,9.4842,1291800.0
2010-05-21 09:50:00,12.48,12.63,12.46,12.54,1178200.0,9.4842,9.5982,9.469,9.5298,1178200.0
2010-05-21 10:00:00,12.54,12.62,12.48,12.55,848800.0,9.5298,9.5906,9.4842,9.5374,848800.0
2010-05-21 10:10:00,12.55,12.6,12.49,12.52,598200.0,9.5374,9.5754,9.4918,9.5146,598200.0
2010-05-21 10:20:00,12.52,12.53,12.44,12.45,483200.0,9.5146,9.5222,9.4538,9.4614,483200.0
2010-05-21 10:30:00,12.45,12.59,12.45,12.58,451200.0,9.4614,9.5678,9.4614,9.5602,451200.0
2010-05-21 10:40:00,12.58,12.61,12.53,12.53,438800.0,9.5602,9.583,9.5222,9.5222,438800.0
2010-05-21 10:50:00,12.53,12.59,12.52,12.58,490400.0,9.5222,9.5678,9.5146,9.5602,490400.0
2010-05-21 11:00:00,12.58,12.63,12.56,12.62,412800.0,9.5602,9.5982,9.545,9.5906,412800.0
2010-05-21 11:10:00,12.62,12.68,12.6,12.68,402800.0,9.5906,9.6362,9.5754,9.6362,402800.0
2010-05-21 11:20:00,12.68,12.72,12.65,12.66,355400.0,9.6362,9.6666,9.6134,9.621,355400.0
2010-05-21 11:30:00,12.66,12.71,12.63,12.71,499200.0,9.621,9.659,9.5982,9.659,499200.0
2010-05-21 11:40:00,12.71,12.76,12.69,12.69,462000.0,9.659,9.697,9.6438,9.6438,462000.0
2010-05-21 11:50:00,12.7,12.74,12.65,12.67,394400.0,9.6514,9.6818,9.6134,9.6286,394400.0
2010-05-21 12:00:00,12.67,12.67,12.62,12.63,483800.0,9.6286,9.6286,9.5906,9.5982,483800.0
2010-05-21 12:10:00,12.63,12.67,12.6,12.67,363600.0,9.5982,9.6286,9.5754,9.6286,363600.0
2010-05-21 12:20:00,12.68,12.71,12.65,12.69,198200.0,9.6362,9.659,9.6134,9.6438,198200.0
2010-05-21 12:30:00,12.69,12.7,12.63,12.67,333400.0,9.6438,9.6514,9.5982,9.6286,333400.0
2010-05-21 12:40:00,12.67,12.68,12.58,12.58,276800.0,9.6286,9.6362,9.5602,9.5602,276800.0
2010-05-21 12:50:00,12.59,12.62,12.58,12.6,290200.0,9.5678,9.5906,9.5602,9.5754,290200.0
2010-05-21 13:00:00,12.6,12.6,12.54,12.57,301200.0,9.5754,9.5754,9.5298,9.5526,301200.0
2010-05-21 13:10:00,12.57,12.62,12.57,12.59,179600.0,9.5526,9.5906,9.5526,9.5678,179600.0
2010-05-21 13:20:00,12.59,12.6,12.55,12.56,256600.0,9.5678,9.5754,9.5374,9.545,256600.0
2010-05-21 13:30:00,12.57,12.63,12.56,12.61,297000.0,9.5526,9.5982,9.545,9.583,297000.0
2010-05-21 13:40:00,12.61,12.63,12.61,12.62,291000.0,9.583,9.5982,9.583,9.5906,291000.0
2010-05-21 13:50:00,12.62,12.63,12.59,12.61,235800.0,9.5906,9.5982,9.5678,9.583,235800.0
2010-05-21 14:00:00,12.61,12.63,12.56,12.58,306400.0,9.583,9.5982,9.545,9.5602,306400.0
2010-05-21 14:10:00,12.58,12.59,12.52,12.54,313600.0,9.5602,9.5678,9.5146,9.5298,313600.0
2010-05-21 14:20:00,12.55,12.58,12.52,12.56,426000.0,9.5374,9.5602,9.5146,9.545,426000.0
2010-05-21 14:30:00,12.56,12.61,12.56,12.58,283000.0,9.545,9.583,9.545,9.5602,283000.0
2010-05-21 14:40:00,12.59,12.6,12.51,12.54,488800.0,9.5678,9.5754,9.507,9.5298,488800.0
2010-05-21 14:50:00,12.53,12.56,12.51,12.56,478400.0,9.5222,9.545,9.507,9.545,478400.0
2010-05-21 15:00:00,12.56,12.59,12.54,12.55,320800.0,9.545,9.5678,9.5298,9.5374,320800.0
2010-05-21 15:10:00,12.55,12.56,12.47,12.47,723600.0,9.5374,9.545,9.4766,9.4766,723600.0
2010-05-21 15:20:00,12.47,12.55,12.47,12.51,1004800.0,9.4766,9.5374,9.4766,9.507,1004800.0
2010-05-21 15:30:00,12.51,12.52,12.47,12.51,978800.0,9.507,9.5146,9.4766,9.507,978800.0
2010-05-21 15:40:00,12.51,12.61,12.51,12.56,954400.0,9.507,9.583,9.507,9.545,954400.0
2010-05-21 15:50:00,12.56,12.65,12.56,12.65,1570800.0,9.545,9.6134,9.545,9.6134,1570800.0
2010-05-24 09:30:00,12.57,12.68,12.46,12.58,1082800.0,9.5526,9.6362,9.469,9.5602,1082800.0
2010-05-24 09:40:00,12.58,12.61,12.5,12.58,796400.0,9.5602,9.583,9.4994,9.5602,796400.0
2010-05-24 09:50:00,12.58,12.61,12.52,12.55,551600.0,9.5602,9.583,9.5146,9.5374,551600.0
2010-05-24 10:00:00,12.56,12.61,12.49,12.58,521000.0,9.545,9.583,9.4918,9.5602,521000.0
2010-05-24 10:10:00,12.58,12.63,12.56,12.63,484600.0,9.5602,9.5982,9.545,9.5982,484600.0
2010-05-24 10:20:00,12.63,12.66,12.6,12.63,510800.0,9.5982,9.621,9.5754,9.5982,510800.0
2010-05-24 10:30:00,12.64,12.67,12.63,12.66,412400.0,9.6058,9.6286,9.5982,9.621,412400.0
2010-05-24 10:40:00,12.66,12.68,12.58,12.59,468600.0,9.621,9.6362,9.5602,9.5678,468600.0
2010-05-24 10:50:00,12.59,12.6,12.56,12.58,317200.0,9.5678,9.5754,9.545,9.5602,317200.0
2010-05-24 11:00:00,12.58,12.59,12.55,12.58,457400.0,9.5602,9.5678,9.5374,9.5602,457400.0
2010-05-24 11:10:00,12.58,12.59,12.51,12.54,559000.0,9.5602,9.5678,9.507,9.5298,559000.0
2010-05-24 11:20:00,12.54,12.56,12.52,12.56,380600.0,9.5298,9.545,9.5146,9.545,380600.0
2010-05-24 11:30:00,12.56,12.61,12.55,12.61,222400.0,9.545,9.583,9.5374,9.583,222400.0
2010-05-24 11:40:00,12.61,12.65,12.59,12.65,259400.0,9.583,9.6134,9.5678,9.6134,259400.0
2010-05-24 11:50:00,12.64,12.67,12.6,12.63,212400.0,9.6058,9.6286,9.5754,9.5982,212400.0
2010-05-24 12:00:00,12.63,12.69,12.63,12.68,235600.0,9.5982,9.6438,9.5982,9.6362,235600.0
2010-05-24 12:10:00,12.68,12.7,12.65,12.67,184200.0,9.6362,9.6514,9.6134,9.6286,184200.0
2010-05-24 12:20:00,12.67,12.7,12.65,12.69,137600.0,9.6286,9.6514,9.6134,9.6438,137600.0
2010-05-24 12:30:00,12.7,12.72,12.67,12.67,136000.0,9.6514,9.6666,9.6286,9.6286,136000.0
2010-05-24 12:40:00,12.68,12.68,12.65,12.67,160600.0,9.6362,9.6362,9.6134,9.6286,160600.0
2010-05-24 12:50:00,12.68,12.71,12.67,12.71,130000.0,9.6362,9.659,9.6286,9.659,130000.0
2010-05-24 13:00:00,12.71,12.72,12.66,12.67,202200.0,9.659,9.6666,9.621,9.6286,202200.0
2010-05-24 13:10:00,12.67,12.67,12.63,12.65,322400.0,9.6286,9.6286,9.5982,9.6134,322400.0
2010-05-24 13:20:00,12.65,12.69,12.63,12.67,275000.0,9.6134,9.6438,9.5982,9.6286,275000.0
2010-05-24 13:30:00,12.67,12.69,12.65,12.65,169200.0,9.6286,9.6438,9.6134,9.6134,169200.0
2010-05-24 13:40:00,12.65,12.68,12.62,12.63,193400.0,9.6134,9.6362,9.5906,9.5982,193400.0
2010-05-24 13:50:00,12.63,12.68,12.62,12.66,358000.0,9.5982,9.6362,9.5906,9.621,358000.0
2010-05-24 14:00:00,12.66,12.68,12.64,12.67,329200.0,9.621,9.6362,9.6058,9.6286,329200.0
2010-05-24 14:10:00,12.67,12.7,12.67,12.68,174800.0,9.6286,9.6514,9.6286,9.6362,174800.0
2010-05-24 14:20:00,12.68,12.69,12.66,12.69,168400.0,9.6362,9.6438,9.621,9.6438,168400.0
2010-05-24 14:30:00,12.7,12.71,12.67,12.69,242400.0,9.6514,9.659,9.6286,9.6438,242400.0
2010-05-24 14:40:00,12.69,12.7,12.65,12.65,199400.0,9.6438,9.6514,9.6134,9.6134,199400.0
2010-05-24 14:50:00,12.65,12.69,12.65,12.65,158200.0,9.6134,9.6438,9.6134,9.6134,158200.0
2010-05-24 15:00:00,12.65,12.67,12.61,12.61,254800.0,9.6134,9.6286,9.583,9.583,254800.0
2010-05-24 15:10:00,12.61,12.64,12.6,12.63,577800.0,9.583,9.6058,9.5754,9.5982,577800.0
2010-05-24 15:20:00,12.63,12.65,12.63,12.63,543200.0,9.5982,9.6134,9.5982,9.5982,543200.0
2010-05-24 15:30:00,12.63,12.68,12.63,12.66,269000.0,9.5982,9.6362,9.5982,9.621,269000.0
2010-05-24 15:40:00,12.66,12.69,12.59,12.6,549800.0,9.621,9.6438,9.5678,9.5754,549800.0
2010-05-24 15:50:00,12.6,12.6,12.52,12.54,1639000.0,9.5754,9.5754,9.5146,9.5298,1639000.0
2010-05-25 09:30:00,12.22,12.37,12.13,12.13,1308000.0,9.2866,9.4006,9.2182,9.2182,1308000.0
2010-05-25 09:40:00,12.13,12.22,12.04,12.17,1161000.0,9.2182,9.2866,9.1498,9.2486,1161000.0
2010-05-25 09:50:00,12.17,12.2,12.13,12.16,660200.0,9.2486,9.2714,9.2182,9.241,660200.0
2010-05-25 10:00:00,12.16,12.3,12.15,12.26,743600.0,9.241,9.3474,9.2334,9.317,743600.0
2010-05-25 10:10:00,12.26,12.34,12.22,12.29,571000.0,9.317,9.3778,9.2866,9.3398,571000.0
2010-05-25 10:20:00,12.29,12.31,12.22,12.28,905200.0,9.3398,9.355,9.2866,9.3322,905200.0
2010-05-25 10:30:00,12.28,12.31,12.24,12.24,520000.0,9.3322,9.355,9.3018,9.3018,520000.0
2010-05-25 10:40:00,12.24,12.28,12.22,12.23,519600.0,9.3018,9.3322,9.2866,9.2942,519600.0
2010-05-25 10:50:00,12.23,12.27,12.21,12.26,337600.0,9.2942,9.3246,9.279,9.317,337600.0
2010-05-25 11:00:00,12.26,12.29,12.24,12.26,391400.0,9.317,9.3398,9.3018,9.317,391400.0
2010-05-25 11:10:00,12.26,12.28,12.22,12.22,429600.0,9.317,9.3322,9.2866,9.2866,429600.0
2010-05-25 11:20:00,12.23,12.28,12.22,12.26,342200.0,9.2942,9.3322,9.2866,9.317,342200.0
2010-05-25 11:30:00,12.26,12.26,12.21,12.23,427200.0,9.317,9.317,9.279,9.2942,427200.0
2010-05-25 11:40:00,12.23,12.26,12.21,12.22,460000.0,9.2942,9.317,9.279,9.2866,460000.0
2010-05-25 11:50:00,12.22,12.31,12.22,12.31,373600.0,9.2866,9.355,9.2866,9.355,373600.0
2010-05-25 12:00:00,12.31,12.37,12.3,12.33,273800.0,9.355,9.4006,9.3474,9.3702,273800.0
2010-05-25 12:10:00,12.33,12.38,12.33,12.35,236800.0,9.3702,9.4082,9.3702,9.3854,236800.0
2010-05-25 12:20:00,12.35,12.37,12.32,12.33,233200.0,9.3854,9.4006,9.3626,9.3702,233200.0
2010-05-25 12:30:00,12.32,12.33,12.27,12.3,361600.0,9.3626,9.3702,9.3246,9.3474,361600.0
2010-05-25 12:40:00,12.3,12.3,12.24,12.27,268000.0,9.3474,9.3474,9.3018,9.3246,268000.0
2010-05-25 12:50:00,12.27,12.3,12.25,12.29,275800.0,9.3246,9.3474,9.3094,9.3398,275800.0
2010-05-25 13:00:00,12.29,12.29,12.21,12.21,448200.0,9.3398,9.3398,9.279,9.279,448200.0
2010-05-25 13:10:00,12.21,12.22,12.19,12.21,451600.0,9.279,9.2866,9.2638,9.279,451600.0
2010-05-25 13:20:00,12.22,12.25,12.21,12.23,310000.0,9.2866,9.3094,9.279,9.2942,310000.0
2010-05-25 13:30:00,12.23,12.24,12.21,12.22,477400.0,9.2942,9.3018,9.279,9.2866,477400.0
2010-05-25 13:40:00,12.22,12.23,12.19,12.22,269400.0,9.2866,9.2942,9.2638,9.2866,269400.0
2010-05-25 13:50:00,12.22,12.24,12.2,12.22,400800.0,9.2866,9.3018,9.2714,9.2866,400800.0
2010-05-25 14:00:00,12.22,12.3,12.2,12.25,472200.0,9.2866,9.3474,9.2714,9.3094,472200.0
2010-05-25 14:10:00,12.26,12.32,12.25,12.32,328800.0,9.317,9.3626,9.3094,9.3626,328800.0
2010-05-25 14:20:00,12.32,12.34,12.29,12.31,476000.0,9.3626,9.3778,9.3398,9.355,476000.0
2010-05-25 14:30:00,12.31,12.34,12.29,12.31,426800.0,9.355,9.3778,9.3398,9.355,426800.0
2010-05-25 14:40:00,12.31,12.39,12.29,12.38,536200.0,9.355,9.4158,9.3398,9.4082,536200.0
2010-05-25 14:50:00,12.38,12.4,12.34,12.35,608600.0,9.4082,9.4234,9.3778,9.3854,608600.0
2010-05-25 15:00:00,12.35,12.4,12.34,12.39,705600.0,9.3854,9.4234,9.3778,9.4158,705600.0
2010-05-25 15:10:00,12.39,12.4,12.34,12.36,575800.0,9.4158,9.4234,9.3778,9.393,575800.0
2010-05-25 15:20:00,12.36,12.45,12.36,12.44,920400.0,9.393,9.4614,9.393,9.4538,920400.0
2010-05-25 15:30:00,12.44,12.49,12.43,12.44,785200.0,9.4538,9.4918,9.4462,9.4538,785200.0
2010-05-25 15:40:00,12.44,12.47,12.43,12.45,1125800.0,9.4538,9.4766,9.4462,9.4614,1125800.0
2010-05-25 15:50:00,12.45,12.47,12.39,12.46,2109400.0,9.4614,9.4766,9.4158,9.469,2109400.0
2010-05-26 09:30:00,12.42,12.68,12.4,12.54,1152000.0,9.4386,9.6362,9.4234,9.5298,1152000.0
2010-05-26 09:40:00,12.54,12.56,12.46,12.47,1134000.0,9.5298,9.545,9.469,9.4766,1134000.0
2010-05-26 09:50:00,12.47,12.53,12.46,12.51,700800.0,9.4766,9.5222,9.469,9.507,700800.0
2010-05-26 10:00:00,12.51,12.58,12.51,12.53,624200.0,9.507,9.5602,9.507,9.5222,624200.0
2010-05-26 10:10:00,12.53,12.58,12.51,12.58,536600.0,9.5222,9.5602,9.507,9.5602,536600.0
2010-05-26 10:20:00,12.57,12.58,12.54,12.56,520200.0,9.5526,9.5602,9.5298,9.545,520200.0
2010-05-26 10:30:00,12.56,12.61,12.55,12.6,646800.0,9.545,9.583,9.5374,9.5754,646800.0
2010-05-26 10:40:00,12.6,12.61,12.56,12.56,503600.0,9.5754,9.583,9.545,9.545,503600.0
2010-05-26 10:50:00,12.56,12.58,12.52,12.53,237800.0,9.545,9.5602,9.5146,9.5222,237800.0
2010-05-26 11:00:00,12.53,12.55,12.49,12.55,381200.0,9.5222,9.5374,9.4918,9.5374,381200.0
2010-05-26 11:10:00,12.55,12.56,12.53,12.55,344400.0,9.5374,9.545,9.5222,9.5374,344400.0
2010-05-26 11:20:00,12.56,12.56,12.47,12.47,473000.0,9.545,9.545,9.4766,9.4766,473000.0
2010-05-26 11:30:00,12.47,12.52,12.46,12.49,376600.0,9.4766,9.5146,9.469,9.4918,376600.0
2010-05-26 11:40:00,12.49,12.52,12.46,12.48,424800.0,9.4918,9.5146,9.469,9.4842,424800.0
2010-05-26 11:50:00,12.47,12.51,12.45,12.51,382600.0,9.4766,9.507,9.4614,9.507,382600.0
2010-05-26 12:00:00,12.51,12.55,12.5,12.55,283800.0,9.507,9.5374,9.4994,9.5374,283800.0
2010-05-26 12:10:00,12.55,12.57,12.54,12.56,283000.0,9.5374,9.5526,9.5298,9.545,283000.0
2010-05-26 12:20:00,12.56,12.58,12.55,12.55,333600.0,9.545,9.5602,9.5374,9.5374,333600.0
2010-05-26 12:30:00,12.55,12.57,12.53,12.56,246200.0,9.5374,9.5526,9.5222,9.545,246200.0
2010-05-26 12:40:00,12.56,12.56,12.49,12.51,284800.0,9.545,9.545,9.4918,9.507,284800.0
2010-05-26 12:50:00,12.51,12.55,12.49,12.55,415600.0,9.507,9.5374,9.4918,9.5374,415600.0
2010-05-26 13:00:00,12.55,12.56,12.54,12.56,312400.0,9.5374,9.545,9.5298,9.545,312400.0
2010-05-26 13:10:00,12.56,12.56,12.53,12.53,204200.0,9.545,9.545,9.5222,9.5222,204200.0
2010-05-26 13:20:00,12.54,12.56,12.54,12.55,223000.0,9.5298,9.545,9.5298,9.5374,223000.0
2010-05-26 13:30:00,12.55,12.6,12.54,12.6,342200.0,9.5374,9.5754,9.5298,9.5754,342200.0
2010-05-26 13:40:00,12.6,12.61,12.58,12.59,202000.0,9.5754,9.583,9.5602,9.5678,202000.0
2010-05-26 13:50:00,12.59,12.6,12.55,12.55,379600.0,9.5678,9.5754,9.5374,9.5374,379600.0
2010-05-26 14:00:00,12.55,12.56,12.54,12.56,363400.0,9.5374,9.545,9.5298,9.545,363400.0
2010-05-26 14:10:00,12.56,12.56,12.52,12.55,281800.0,9.545,9.545,9.5146,9.5374,281800.0
2010-05-26 14:20:00,12.56,12.57,12.53,12.55,405000.0,9.545,9.5526,9.5222,9.5374,405000.0
2010-05-26 14:30:00,12.55,12.56,12.47,12.54,802800.0,9.5374,9.545,9.4766,9.5298,802800.0
2010-05-26 14:40:00,12.54,12.55,12.47,12.49,662000.0,9.5298,9.5374,9.4766,9.4918,662000.0
2010-05-26 14:50:00,12.49,12.52,12.46,12.52,561800.0,9.4918,9.5146,9.469,9.5146,561800.0
2010-05-26 15:00:00,12.52,12.55,12.51,12.53,823600.0,9.5146,9.5374,9.507,9.5222,823600.0
2010-05-26 15:10:00,12.53,12.55,12.49,12.5,538000.0,9.5222,9.5374,9.4918,9.4994,538000.0
2010-05-26 15:20:00,12.51,12.52,12.36,12.4,896000.0,9.507,9.5146,9.393,9.4234,896000.0
2010-05-26 15:30:00,12.4,12.43,12.34,12.41,1206600.0,9.4234,9.4462,9.3778,9.431,1206600.0
2010-05-26 15:40:00,12.41,12.46,12.37,12.38,1265800.0,9.431,9.469,9.4006,9.4082,1265800.0
2010-05-26 15:50:00,12.38,12.41,12.35,12.36,1722200.0,9.4082,9.431,9.3854,9.393,1722200.0
2010-05-27 09:30:00,12.73,12.74,12.65,12.68,1355400.0,9.6742,9.6818,9.6134,9.6362,1355400.0
2010-05-27 09:40:00,12.68,12.8,12.67,12.71,972800.0,9.6362,9.7274,9.6286,9.659,972800.0
2010-05-27 09:50:00,12.71,12.77,12.65,12.73,1539400.0,9.659,9.7046,9.6134,9.6742,1539400.0
2010-05-27 10:00:00,12.74,12.77,12.69,12.75,436200.0,9.6818,9.7046,9.6438,9.6894,436200.0
2010-05-27 10:10:00,12.74,12.79,12.73,12.74,446800.0,9.6818,9.7198,9.6742,9.6818,446800.0
2010-05-27 10:20:00,12.74,12.85,12.74,12.85,746800.0,9.6818,9.7653,9.6818,9.7653,746800.0
2010-05-27 10:30:00,12.85,12.89,12.84,12.84,697800.0,9.7653,9.7957,9.7578,9.7578,697800.0
2010-05-27 10:40:00,12.84,12.87,12.82,12.84,448600.0,9.7578,9.7805,9.7426,9.7578,448600.0
2010-05-27 10:50:00,12.84,12.86,12.81,12.82,284000.0,9.7578,9.7729,9.735,9.7426,284000.0
2010-05-27 11:00:00,12.81,12.85,12.77,12.77,624200.0,9.735,9.7653,9.7046,9.7046,624200.0
2010-05-27 11:10:00,12.77,12.8,12.75,12.79,428800.0,9.7046,9.7274,9.6894,9.7198,428800.0
2010-05-27 11:20:00,12.8,12.81,12.77,12.79,319000.0,9.7274,9.735,9.7046,9.7198,319000.0
2010-05-27 11:30:00,12.79,12.8,12.74,12.75,447400.0,9.7198,9.7274,9.6818,9.6894,447400.0
2010-05-27 11:40:00,12.75,12.78,12.74,12.78,176800.0,9.6894,9.7122,9.6818,9.7122,176800.0
2010-05-27 11:50:00,12.78,12.81,12.78,12.8,211400.0,9.7122,9.735,9.7122,9.7274,211400.0
2010-05-27 12:00:00,12.8,12.82,12.78,12.81,290800.0,9.7274,9.7426,9.7122,9.735,290800.0
2010-05-27 12:10:00,12.81,12.83,12.8,12.82,269000.0,9.735,9.7502,9.7274,9.7426,269000.0
2010-05-27 12:20:00,12.82,12.84,12.79,12.81,407200.0,9.7426,9.7578,9.7198,9.735,407200.0
2010-05-27 12:30:00,12.81,12.83,12.8,12.81,289800.0,9.735,9.7502,9.7274,9.735,289800.0
2010-05-27 12:40:00,12.81,12.82,12.79,12.8,167000.0,9.735,9.7426,9.7198,9.7274,167000.0
2010-05-27 12:50:00,12.8,12.81,12.78,12.79,282200.0,9.7274,9.735,9.7122,9.7198,282200.0
2010-05-27 13:00:00,12.79,12.81,12.77,12.8,518000.0,9.7198,9.735,9.7046,9.7274,518000.0
2010-05-27 13:10:00,12.8,12.87,12.79,12.86,371200.0,9.7274,9.7805,9.7198,9.7729,371200.0
2010-05-27 13:20:00,12.87,12.88,12.85,12.86,188600.0,9.7805,9.7881,9.7653,9.7729,188600.0
2010-05-27 13:30:00,12.86,12.89,12.84,12.88,337800.0,9.7729,9.7957,9.7578,9.7881,337800.0
2010-05-27 13:40:00,12.88,12.88,12.84,12.86,272800.0,9.7881,9.7881,9.7578,9.7729,272800.0
2010-05-27 13:50:00,12.86,12.88,12.85,12.86,473600.0,9.7729,9.7881,9.7653,9.7729,473600.0
2010-05-27 14:00:00,12.86,12.91,12.84,12.9,325200.0,9.7729,9.8109,9.7578,9.8033,325200.0
2010-05-27 14:10:00,12.9,12.93,12.9,12.93,295600.0,9.8033,9.8261,9.8033,9.8261,295600.0
2010-05-27 14:20:00,12.93,12.96,12.93,12.94,232800.0,9.8261,9.8489,9.8261,9.8337,232800.0
2010-05-27 14:30:00,12.95,12.95,12.92,12.93,206800.0,9.8413,9.8413,9.8185,9.8261,206800.0
2010-05-27 14:40:00,12.93,12.96,12.92,12.93,241200.0,9.8261,9.8489,9.8185,9.8261,241200.0
2010-05-27 14:50:00,12.93,12.94,12.89,12.91,245600.0,9.8261,9.8337,9.7957,9.8109,245600.0
2010-05-27 15:00:00,12.91,12.95,12.9,12.93,421000.0,9.8109,9.8413,9.8033,9.8261,421000.0
2010-05-27 15:10:00,12.93,12.97,12.92,12.95,484800.0,9.8261,9.8565,9.8185,9.8413,484800.0
2010-05-27 15:20:00,12.95,12.96,12.92,12.93,404000.0,9.8413,9.8489,9.8185,9.8261,404000.0
2010-05-27 15:30:00,12.94,12.97,12.93,12.94,628600.0,9.8337,9.8565,9.8261,9.8337,628600.0
2010-05-27 15:40:00,12.95,12.96,12.94,12.96,591400.0,9.8413,9.8489,9.8337,9.8489,591400.0
2010-05-27 15:50:00,12.96,13.02,12.95,13.02,1803400.0,9.8489,9.8945,9.8413,9.8945,1803400.0
2010-05-28 09:30:00,12.99,13.17,12.9,13.15,1046400.0,9.8717,10.0085,9.8033,9.9933,1046400.0
2010-05-28 09:40:00,13.15,13.16,13.0,13.1,643600.0,9.9933,10.0009,9.8793,9.9553,643600.0
2010-05-28 09:50:00,13.1,13.12,13.05,13.12,563600.0,9.9553,9.9705,9.9173,9.9705,563600.0
2010-05-28 10:00:00,13.12,13.15,13.1,13.1,583400.0,9.9705,9.9933,9.9553,9.9553,583400.0
2010-05-28 10:10:00,13.1,13.13,13.06,13.13,445800.0,9.9553,9.9781,9.9249,9.9781,445800.0
2010-05-28 10:20:00,13.13,13.15,13.08,13.11,549000.0,9.9781,9.9933,9.9401,9.9629,549000.0
2010-05-28 10:30:00,13.11,13.13,13.08,13.08,289200.0,9.9629,9.9781,9.9401,9.9401,289200.0
2010-05-28 10:40:00,13.08,13.1,13.02,13.03,377600.0,9.9401,9.9553,9.8945,9.9021,377600.0
2010-05-28 10:50:00,13.03,13.06,13.01,13.04,511200.0,9.9021,9.9249,9.8869,9.9097,511200.0
2010-05-28 11:00:00,13.05,13.06,13.02,13.03,346800.0,9.9173,9.9249,9.8945,9.9021,346800.0
2010-05-28 11:10:00,13.03,13.05,12.99,13.0,453200.0,9.9021,9.9173,9.8717,9.8793,453200.0
2010-05-28 11:20:00,12.99,13.02,12.97,13.0,322800.0,9.8717,9.8945,9.8565,9.8793,322800.0
2010-05-28 11:30:00,12.99,13.01,12.99,12.99,294400.0,9.8717,9.8869,9.8717,9.8717,294400.0
2010-05-28 11:40:00,12.99,13.06,12.99,13.06,224800.0,9.8717,9.9249,9.8717,9.9249,224800.0
2010-05-28 11:50:00,13.06,13.06,13.01,13.04,219000.0,9.9249,9.9249,9.8869,9.9097,219000.0
2010-05-28 12:00:00,13.04,13.06,13.02,13.05,348400.0,9.9097,9.9249,9.8945,9.9173,348400.0
2010-05-28 12:10:00,13.05,13.07,13.04,13.06,147200.0,9.9173,9.9325,9.9097,9.9249,147200.0
2010-05-28 12:20:00,13.07,13.1,13.06,13.08,160800.0,9.9325,9.9553,9.9249,9.9401,160800.0
2010-05-28 12:30:00,13.08,13.1,12.95,12.95,517000.0,9.9401,9.9553,9.8413,9.8413,517000.0
2010-05-28 12:40:00,12.95,13.03,12.92,12.94,971400.0,9.8413,9.9021,9.8185,9.8337,971400.0
2010-05-28 12:50:00,12.94,12.99,12.93,12.97,501200.0,9.8337,9.8717,9.8261,9.8565,501200.0
2010-05-28 13:00:00,12.97,13.01,12.94,12.95,214200.0,9.8565,9.8869,9.8337,9.8413,214200.0
2010-05-28 13:10:00,12.95,12.97,12.93,12.97,207800.0,9.8413,9.8565,9.8261,9.8565,207800.0
2010-05-28 13:20:00,12.97,12.97,12.95,12.96,215400.0,9.8565,9.8565,9.8413,9.8489,215400.0
2010-05-28 13:30:00,12.96,12.96,12.92,12.92,202800.0,9.8489,9.8489,9.8185,9.8185,202800.0
2010-05-28 13:40:00,12.93,12.93,12.87,12.89,199800.0,9.8261,9.8261,9.7805,9.7957,199800.0
2010-05-28 13:50:00,12.9,12.92,12.88,12.88,177600.0,9.8033,9.8185,9.7881,9.7881,177600.0
2010-05-28 14:00:00,12.88,12.88,12.84,12.87,339000.0,9.7881,9.7881,9.7578,9.7805,339000.0
2010-05-28 14:10:00,12.88,12.93,12.86,12.92,223200.0,9.7881,9.8261,9.7729,9.8185,223200.0
2010-05-28 14:20:00,12.92,12.94,12.89,12.93,125000.0,9.8185,9.8337,9.7957,9.8261,125000.0
2010-05-28 14:30:00,12.93,12.96,12.91,12.95,209000.0,9.8261,9.8489,9.8109,9.8413,209000.0
2010-05-28 14:40:00,12.95,13.01,12.95,12.99,203800.0,9.8413,9.8869,9.8413,9.8717,203800.0
2010-05-28 14:50:00,12.99,13.03,12.97,12.99,252400.0,9.8717,9.9021,9.8565,9.8717,252400.0
2010-05-28 15:00:00,12.99,13.02,12.97,12.97,308000.0,9.8717,9.8945,9.8565,9.8565,308000.0
2010-05-28 15:10:00,12.98,13.04,12.98,13.04,288000.0,9.8641,9.9097,9.8641,9.9097,288000.0
2010-05-28 15:20:00,13.04,13.08,13.03,13.06,371200.0,9.9097,9.9401,9.9021,9.9249,371200.0
2010-05-28 15:30:00,13.06,13.1,13.04,13.04,451000.0,9.9249,9.9553,9.9097,9.9097,451000.0
2010-05-28 15:40:00,13.04,13.06,12.96,13.04,619200.0,9.9097,9.9249,9.8489,9.9097,619200.0
2010-05-28 15:50:00,13.03,13.05,12.93,12.95,1062400.0,9.9021,9.9173,9.8261,9.8413,1062400.0
2010-06-01 09:30:00,12.88,12.94,12.76,12.79,551400.0,9.7881,9.8337,9.697,9.7198,551400.0
2010-06-01 09:40:00,12.79,12.85,12.77,12.84,392600.0,9.7198,9.7653,9.7046,9.7578,392600.0
2010-06-01 09:50:00,12.84,12.88,12.77,12.77,352800.0,9.7578,9.7881,9.7046,9.7046,352800.0
2010-06-01 10:00:00,12.78,12.87,12.78,12.85,609200.0,9.7122,9.7805,9.7122,9.7653,609200.0
2010-06-01 10:10:00,12.85,12.9,12.84,12.9,316400.0,9.7653,9.8033,9.7578,9.8033,316400.0
2010-06-01 10:20:00,12.9,13.03,12.88,12.97,605200.0,9.8033,9.9021,9.7881,9.8565,605200.0
2010-06-01 10:30:00,12.98,13.04,12.98,13.02,533200.0,9.8641,9.9097,9.8641,9.8945,533200.0
2010-06-01 10:40:00,13.02,13.04,13.01,13.03,399400.0,9.8945,9.9097,9.8869,9.9021,399400.0
2010-06-01 10:50:00,13.03,13.04,12.99,13.02,369800.0,9.9021,9.9097,9.8717,9.8945,369800.0
2010-06-01 11:00:00,13.02,13.02,13.0,13.01,299200.0,9.8945,9.8945,9.8793,9.8869,299200.0
2010-06-01 11:10:00,13.0,13.02,12.97,12.98,305600.0,9.8793,9.8945,9.8565,9.8641,305600.0
2010-06-01 11:20:00,12.98,13.0,12.97,12.99,165400.0,9.8641,9.8793,9.8565,9.8717,165400.0
2010-06-01 11:30:00,12.99,13.02,12.99,13.0,445000.0,9.8717,9.8945,9.8717,9.8793,445000.0
2010-06-01 11:40:00,13.0,13.01,12.96,12.97,578000.0,9.8793,9.8869,9.8489,9.8565,578000.0
2010-06-01 11:50:00,12.97,12.97,12.92,12.92,307600.0,9.8565,9.8565,9.8185,9.8185,307600.0
2010-06-01 12:00:00,12.93,12.94,12.9,12.9,189600.0,9.8261,9.8337,9.8033,9.8033,189600.0
2010-06-01 12:10:00,12.9,12.94,12.89,12.93,185200.0,9.8033,9.8337,9.7957,9.8261,185200.0
2010-06-01 12:20:00,12.93,12.97,12.92,12.96,205200.0,9.8261,9.8565,9.8185,9.8489,205200.0
2010-06-01 12:30:00,12.96,13.01,12.96,13.0,294000.0,9.8489,9.8869,9.8489,9.8793,294000.0
2010-06-01 12:40:00,13.0,13.01,12.99,13.01,228400.0,9.8793,9.8869,9.8717,9.8869,228400.0
2010-06-01 12:50:00,13.01,13.02,12.98,12.99,196000.0,9.8869,9.8945,9.8641,9.8717,196000.0
2010-06-01 13:00:00,12.99,13.03,12.99,13.03,301400.0,9.8717,9.9021,9.8717,9.9021,301400.0
2010-06-01 13:10:00,13.03,13.11,13.03,13.1,296800.0,9.9021,9.9629,9.9021,9.9553,296800.0
2010-06-01 13:20:00,13.1,13.12,13.1,13.12,304400.0,9.9553,9.9705,9.9553,9.9705,304400.0
2010-06-01 13:30:00,13.12,13.15,13.12,13.14,645000.0,9.9705,9.9933,9.9705,9.9857,645000.0
2010-06-01 13:40:00,13.14,13.15,13.13,13.15,305400.0,9.9857,9.9933,9.9781,9.9933,305400.0
2010-06-01 13:50:00,13.14,13.15,13.08,13.08,664400.0,9.9857,9.9933,9.9401,9.9401,664400.0
2010-06-01 14:00:00,13.08,13.09,13.04,13.06,686000.0,9.9401,9.9477,9.9097,9.9249,686000.0
2010-06-01 14:10:00,13.05,13.1,13.05,13.09,520000.0,9.9173,9.9553,9.9173,9.9477,520000.0
2010-06-01 14:20:00,13.09,13.11,13.08,13.09,263200.0,9.9477,9.9629,9.9401,9.9477,263200.0
2010-06-01 14:30:00,13.09,13.13,13.09,13.13,545200.0,9.9477,9.9781,9.9477,9.9781,545200.0
2010-06-01 14:40:00,13.13,13.13,13.1,13.11,315200.0,9.9781,9.9781,9.9553,9.9629,315200.0
2010-06-01 14:50:00,13.11,13.11,13.03,13.07,305600.0,9.9629,9.9629,9.9021,9.9325,305600.0
2010-06-01 15:00:00,13.07,13.09,13.01,13.01,513600.0,9.9325,9.9477,9.8869,9.8869,513600.0
2010-06-01 15:10:00,13.01,13.04,12.97,12.97,478200.0,9.8869,9.9097,9.8565,9.8565,478200.0
2010-06-01 15:20:00,12.97,13.0,12.94,12.98,1001400.0,9.8565,9.8793,9.8337,9.8641,1001400.0
2010-06-01 15:30:00,12.98,13.04,12.97,13.01,660200.0,9.8641,9.9097,9.8565,9.8869,660200.0
2010-06-01 15:40:00,13.01,13.02,12.91,12.94,1048800.0,9.8869,9.8945,9.8109,9.8337,1048800.0
2010-06-01 15:50:00,12.93,12.93,12.85,12.86,1925200.0,9.8261,9.8261,9.7653,9.7729,1925200.0
2010-06-02 09:30:00,12.85,12.97,12.79,12.89,1095200.0,9.7653,9.8565,9.7198,9.7957,1095200.0
2010-06-02 09:40:00,12.89,12.93,12.88,12.92,765200.0,9.7957,9.8261,9.7881,9.8185,765200.0
2010-06-02 09:50:00,12.92,12.92,12.86,12.9,419000.0,9.8185,9.8185,9.7729,9.8033,419000.0
2010-06-02 10:00:00,12.9,13.04,12.88,13.03,777600.0,9.8033,9.9097,9.7881,9.9021,777600.0
2010-06-02 10:10:00,13.03,13.07,12.99,13.04,580600.0,9.9021,9.9325,9.8717,9.9097,580600.0
2010-06-02 10:20:00,13.04,13.05,12.99,13.01,293000.0,9.9097,9.9173,9.8717,9.8869,293000.0
2010-06-02 10:30:00,13.01,13.03,12.99,13.01,320400.0,9.8869,9.9021,9.8717,9.8869,320400.0
2010-06-02 10:40:00,13.02,13.06,13.02,13.04,487600.0,9.8945,9.9249,9.8945,9.9097,487600.0
2010-06-02 10:50:00,13.04,13.06,13.01,13.06,385800.0,9.9097,9.9249,9.8869,9.9249,385800.0
2010-06-02 11:00:00,13.06,13.09,13.03,13.08,340600.0,9.9249,9.9477,9.9021,9.9401,340600.0
2010-06-02 11:10:00,13.08,13.1,13.06,13.06,270000.0,9.9401,9.9553,9.9249,9.9249,270000.0
2010-06-02 11:20:00,13.06,13.09,13.05,13.05,639200.0,9.9249,9.9477,9.9173,9.9173,639200.0
2010-06-02 11:30:00,13.05,13.1,13.04,13.09,532200.0,9.9173,9.9553,9.9097,9.9477,532200.0
2010-06-02 11:40:00,13.08,13.15,13.08,13.13,449400.0,9.9401,9.9933,9.9401,9.9781,449400.0
2010-06-02 11:50:00,13.13,13.15,13.1,13.11,335400.0,9.9781,9.9933,9.9553,9.9629,335400.0
2010-06-02 12:00:00,13.11,13.14,13.11,13.13,280600.0,9.9629,9.9857,9.9629,9.9781,280600.0
2010-06-02 12:10:00,13.13,13.15,13.13,13.13,274800.0,9.9781,9.9933,9.9781,9.9781,274800.0
2010-06-02 12:20:00,13.13,13.13,13.11,13.12,151200.0,9.9781,9.9781,9.9629,9.9705,151200.0
2010-06-02 12:30:00,13.12,13.13,13.1,13.1,184600.0,9.9705,9.9781,9.9553,9.9553,184600.0
2010-06-02 12:40:00,13.1,13.15,13.1,13.15,252800.0,9.9553,9.9933,9.9553,9.9933,252800.0
2010-06-02 12:50:00,13.15,13.17,13.13,13.17,321000.0,9.9933,10.0085,9.9781,10.0085,321000.0
2010-06-02 13:00:00,13.17,13.2,13.14,13.15,348600.0,10.0085,10.0313,9.9857,9.9933,348600.0
2010-06-02 13:10:00,13.15,13.15,13.1,13.12,169600.0,9.9933,9.9933,9.9553,9.9705,169600.0
2010-06-02 13:20:00,13.12,13.12,13.09,13.1,354200.0,9.9705,9.9705,9.9477,9.9553,354200.0
2010-06-02 13:30:00,13.1,13.14,13.09,13.13,329400.0,9.9553,9.9857,9.9477,9.9781,329400.0
2010-06-02 13:40:00,13.13,13.15,13.12,13.13,223600.0,9.9781,9.9933,9.9705,9.9781,223600.0
2010-06-02 13:50:00,13.12,13.13,13.1,13.13,153800.0,9.9705,9.9781,9.9553,9.9781,153800.0
2010-06-02 14:00:00,13.12,13.13,13.07,13.1,267600.0,9.9705,9.9781,9.9325,9.9553,267600.0
2010-06-02 14:10:00,13.1,13.1,13.06,13.06,241600.0,9.9553,9.9553,9.9249,9.9249,241600.0
2010-06-02 14:20:00,13.06,13.09,13.05,13.08,410400.0,9.9249,9.9477,9.9173,9.9401,410400.0
2010-06-02 14:30:00,13.09,13.12,13.08,13.12,259000.0,9.9477,9.9705,9.9401,9.9705,259000.0
2010-06-02 14:40:00,13.12,13.18,13.12,13.17,466400.0,9.9705,10.0161,9.9705,10.0085,466400.0
2010-06-02 14:50:00,13.17,13.24,13.17,13.22,561800.0,10.0085,10.0617,10.0085,10.0465,561800.0
2010-06-02 15:00:00,13.22,13.27,13.22,13.25,653000.0,10.0465,10.0845,10.0465,10.0693,653000.0
2010-06-02 15:10:00,13.24,13.3,13.24,13.26,686800.0,10.0617,10.1073,10.0617,10.0769,686800.0
2010-06-02 15:20:00,13.27,13.29,13.24,13.27,533000.0,10.0845,10.0997,10.0617,10.0845,533000.0
2010-06-02 15:30:00,13.27,13.29,13.22,13.24,600400.0,10.0845,10.0997,10.0465,10.0617,600400.0
2010-06-02 15:40:00,13.24,13.26,13.22,13.23,576600.0,10.0617,10.0769,10.0465,10.0541,576600.0
2010-06-02 15:50:00,13.23,13.3,13.22,13.29,1439800.0,10.0541,10.1073,10.0465,10.0997,1439800.0
2010-06-03 09:30:00,13.27,13.43,13.23,13.38,973000.0,10.0845,10.2061,10.0541,10.1681,973000.0
2010-06-03 09:40:00,13.38,13.45,13.35,13.45,358600.0,10.1681,10.2213,10.1453,10.2213,358600.0
2010-06-03 09:50:00,13.45,13.46,13.4,13.4,394800.0,10.2213,10.2289,10.1833,10.1833,394800.0
2010-06-03 10:00:00,13.4,13.4,13.31,13.33,679200.0,10.1833,10.1833,10.1149,10.1301,679200.0
2010-06-03 10:10:00,13.33,13.34,13.28,13.29,543200.0,10.1301,10.1377,10.0921,10.0997,543200.0
2010-06-03 10:20:00,13.29,13.3,13.24,13.25,382800.0,10.0997,10.1073,10.0617,10.0693,382800.0
2010-06-03 10:30:00,13.25,13.31,13.23,13.31,504000.0,10.0693,10.1149,10.0541,10.1149,504000.0
2010-06-03 10:40:00,13.31,13.34,13.3,13.31,371000.0,10.1149,10.1377,10.1073,10.1149,371000.0
2010-06-03 10:50:00,13.31,13.36,13.31,13.34,257200.0,10.1149,10.1529,10.1149,10.1377,257200.0
2010-06-03 11:00:00,13.35,13.37,13.33,13.33,656200.0,10.1453,10.1605,10.1301,10.1301,656200.0
2010-06-03 11:10:00,13.34,13.34,13.3,13.31,325400.0,10.1377,10.1377,10.1073,10.1149,325400.0
2010-06-03 11:20:00,13.31,13.33,13.29,13.31,278400.0,10.1149,10.1301,10.0997,10.1149,278400.0
2010-06-03 11:30:00,13.31,13.37,13.31,13.35,174600.0,10.1149,10.1605,10.1149,10.1453,174600.0
2010-06-03 11:40:00,13.36,13.38,13.33,13.37,241400.0,10.1529,10.1681,10.1301,10.1605,241400.0
2010-06-03 11:50:00,13.37,13.38,13.35,13.37,253400.0,10.1605,10.1681,10.1453,10.1605,253400.0
2010-06-03 12:00:00,13.37,13.37,13.31,13.32,296000.0,10.1605,10.1605,10.1149,10.1225,296000.0
2010-06-03 12:10:00,13.31,13.34,13.29,13.32,229200.0,10.1149,10.1377,10.0997,10.1225,229200.0
2010-06-03 12:20:00,13.32,13.32,13.23,13.28,547000.0,10.1225,10.1225,10.0541,10.0921,547000.0
2010-06-03 12:30:00,13.28,13.31,13.25,13.31,374800.0,10.0921,10.1149,10.0693,10.1149,374800.0
2010-06-03 12:40:00,13.31,13.32,13.28,13.29,269000.0,10.1149,10.1225,10.0921,10.0997,269000.0
2010-06-03 12:50:00,13.29,13.3,13.27,13.3,204000.0,10.0997,10.1073,10.0845,10.1073,204000.0
2010-06-03 13:00:00,13.3,13.32,13.28,13.31,181000.0,10.1073,10.1225,10.0921,10.1149,181000.0
2010-06-03 13:10:00,13.31,13.31,13.27,13.27,224800.0,10.1149,10.1149,10.0845,10.0845,224800.0
2010-06-03 13:20:00,13.27,13.27,13.24,13.26,156200.0,10.0845,10.0845,10.0617,10.0769,156200.0
2010-06-03 13:30:00,13.26,13.29,13.24,13.29,210000.0,10.0769,10.0997,10.0617,10.0997,210000.0
2010-06-03 13:40:00,13.29,13.33,13.28,13.31,266000.0,10.0997,10.1301,10.0921,10.1149,266000.0
2010-06-03 13:50:00,13.31,13.31,13.27,13.28,199800.0,10.1149,10.1149,10.0845,10.0921,199800.0
2010-06-03 14:00:00,13.28,13.31,13.26,13.3,210400.0,10.0921,10.1149,10.0769,10.1073,210400.0
2010-06-03 14:10:00,13.3,13.34,13.29,13.3,345600.0,10.1073,10.1377,10.0997,10.1073,345600.0
2010-06-03 14:20:00,13.3,13.32,13.28,13.28,280200.0,10.1073,10.1225,10.0921,10.0921,280200.0
2010-06-03 14:30:00,13.28,13.33,13.27,13.31,380600.0,10.0921,10.1301,10.0845,10.1149,380600.0
2010-06-03 14:40:00,13.31,13.32,13.3,13.31,411800.0,10.1149,10.1225,10.1073,10.1149,411800.0
2010-06-03 14:50:00,13.31,13.33,13.29,13.3,268400.0,10.1149,10.1301,10.0997,10.1073,268400.0
2010-06-03 15:00:00,13.3,13.34,13.3,13.33,232800.0,10.1073,10.1377,10.1073,10.1301,232800.0
2010-06-03 15:10:00,13.32,13.33,13.27,13.28,451000.0,10.1225,10.1301,10.0845,10.0921,451000.0
2010-06-03 15:20:00,13.28,13.38,13.28,13.38,991200.0,10.0921,10.1681,10.0921,10.1681,991200.0
2010-06-03 15:30:00,13.38,13.42,13.36,13.42,1105200.0,10.1681,10.1985,10.1529,10.1985,1105200.0
2010-06-03 15:40:00,13.41,13.44,13.4,13.4,1115800.0,10.1909,10.2137,10.1833,10.1833,1115800.0
2010-06-03 15:50:00,13.4,13.44,13.39,13.43,2112800.0,10.1833,10.2137,10.1757,10.2061,2112800.0
2010-06-04 09:30:00,13.13,13.3,13.09,13.24,984200.0,9.9781,10.1073,9.9477,10.0617,984200.0
2010-06-04 09:40:00,13.24,13.31,13.21,13.31,1001200.0,10.0617,10.1149,10.0389,10.1149,1001200.0
2010-06-04 09:50:00,13.32,13.36,13.29,13.33,1011400.0,10.1225,10.1529,10.0997,10.1301,1011400.0
2010-06-04 10:00:00,13.33,13.39,13.33,13.38,1008400.0,10.1301,10.1757,10.1301,10.1681,1008400.0
2010-06-04 10:10:00,13.38,13.42,13.36,13.4,711200.0,10.1681,10.1985,10.1529,10.1833,711200.0
2010-06-04 10:20:00,13.4,13.4,13.35,13.37,610600.0,10.1833,10.1833,10.1453,10.1605,610600.0
2010-06-04 10:30:00,13.37,13.38,13.34,13.37,640800.0,10.1605,10.1681,10.1377,10.1605,640800.0
2010-06-04 10:40:00,13.37,13.38,13.33,13.35,433800.0,10.1605,10.1681,10.1301,10.1453,433800.0
2010-06-04 10:50:00,13.35,13.35,13.3,13.31,428200.0,10.1453,10.1453,10.1073,10.1149,428200.0
2010-06-04 11:00:00,13.3,13.36,13.29,13.31,548000.0,10.1073,10.1529,10.0997,10.1149,548000.0
2010-06-04 11:10:00,13.31,13.31,13.26,13.26,733000.0,10.1149,10.1149,10.0769,10.0769,733000.0
2010-06-04 11:20:00,13.26,13.29,13.24,13.26,641600.0,10.0769,10.0997,10.0617,10.0769,641600.0
2010-06-04 11:30:00,13.26,13.31,13.24,13.31,953400.0,10.0769,10.1149,10.0617,10.1149,953400.0
2010-06-04 11:40:00,13.3,13.31,13.29,13.3,365600.0,10.1073,10.1149,10.0997,10.1073,365600.0
2010-06-04 11:50:00,13.3,13.31,13.26,13.26,260600.0,10.1073,10.1149,10.0769,10.0769,260600.0
2010-06-04 12:00:00,13.26,13.26,13.16,13.19,536200.0,10.0769,10.0769,10.0009,10.0237,536200.0
2010-06-04 12:10:00,13.19,13.22,13.19,13.19,233400.0,10.0237,10.0465,10.0237,10.0237,233400.0
2010-06-04 12:20:00,13.19,13.21,13.18,13.19,131400.0,10.0237,10.0389,10.0161,10.0237,131400.0
2010-06-04 12:30:00,13.18,13.18,13.13,13.13,189400.0,10.0161,10.0161,9.9781,9.9781,189400.0
2010-06-04 12:40:00,13.13,13.15,13.11,13.15,152000.0,9.9781,9.9933,9.9629,9.9933,152000.0
2010-06-04 12:50:00,13.15,13.18,13.15,13.17,96800.0,9.9933,10.0161,9.9933,10.0085,96800.0
2010-06-04 13:00:00,13.17,13.22,13.16,13.22,244600.0,10.0085,10.0465,10.0009,10.0465,244600.0
2010-06-04 13:10:00,13.21,13.22,13.17,13.18,345000.0,10.0389,10.0465,10.0085,10.0161,345000.0
2010-06-04 13:20:00,13.18,13.18,13.13,13.17,388000.0,10.0161,10.0161,9.9781,10.0085,388000.0
2010-06-04 13:30:00,13.17,13.18,13.13,13.13,280000.0,10.0085,10.0161,9.9781,9.9781,280000.0
2010-06-04 13:40:00,13.13,13.15,13.12,13.13,184200.0,9.9781,9.9933,9.9705,9.9781,184200.0
2010-06-04 13:50:00,13.13,13.13,13.08,13.1,256600.0,9.9781,9.9781,9.9401,9.9553,256600.0
2010-06-04 14:00:00,13.1,13.13,13.07,13.07,247800.0,9.9553,9.9781,9.9325,9.9325,247800.0
2010-06-04 14:10:00,13.08,13.1,13.06,13.09,198400.0,9.9401,9.9553,9.9249,9.9477,198400.0
2010-06-04 14:20:00,13.08,13.12,13.06,13.1,266600.0,9.9401,9.9705,9.9249,9.9553,266600.0
2010-06-04 14:30:00,13.1,13.11,13.07,13.08,304000.0,9.9553,9.9629,9.9325,9.9401,304000.0
2010-06-04 14:40:00,13.08,13.08,13.02,13.03,305800.0,9.9401,9.9401,9.8945,9.9021,305800.0
2010-06-04 14:50:00,13.03,13.04,13.0,13.01,401400.0,9.9021,9.9097,9.8793,9.8869,401400.0
2010-06-04 15:00:00,13.01,13.08,13.01,13.08,587400.0,9.8869,9.9401,9.8869,9.9401,587400.0
2010-06-04 15:10:00,13.08,13.09,13.02,13.07,694200.0,9.9401,9.9477,9.8945,9.9325,694200.0
2010-06-04 15:20:00,13.06,13.09,13.04,13.05,552400.0,9.9249,9.9477,9.9097,9.9173,552400.0
2010-06-04 15:30:00,13.05,13.09,13.05,13.06,668800.0,9.9173,9.9477,9.9173,9.9249,668800.0
2010-06-04 15:40:00,13.06,13.08,13.01,13.08,864800.0,9.9249,9.9401,9.8869,9.9401,864800.0
2010-06-04 15:50:00,13.07,13.08,13.04,13.07,2825800.0,9.9325,9.9401,9.9097,9.9325,2825800.0
2010-06-07 09:30:00,13.13,13.13,12.93,12.96,1163800.0,9.9781,9.9781,9.8261,9.8489,1163800.0
2010-06-07 09:40:00,12.96,13.04,12.93,13.03,571800.0,9.8489,9.9097,9.8261,9.9021,571800.0
2010-06-07 09:50:00,13.04,13.08,13.0,13.02,429800.0,9.9097,9.9401,9.8793,9.8945,429800.0
2010-06-07 10:00:00,13.02,13.06,12.99,13.06,435200.0,9.8945,9.9249,9.8717,9.9249,435200.0
2010-06-07 10:10:00,13.06,13.08,13.01,13.01,507000.0,9.9249,9.9401,9.8869,9.8869,507000.0
2010-06-07 10:20:00,13.02,13.02,12.97,12.99,373400.0,9.8945,9.8945,9.8565,9.8717,373400.0
2010-06-07 10:30:00,12.99,12.99,12.9,12.91,354400.0,9.8717,9.8717,9.8033,9.8109,354400.0
2010-06-07 10:40:00,12.91,12.95,12.89,12.91,359000.0,9.8109,9.8413,9.7957,9.8109,359000.0
2010-06-07 10:50:00,12.92,12.93,12.81,12.83,544800.0,9.8185,9.8261,9.735,9.7502,544800.0
2010-06-07 11:00:00,12.83,12.92,12.81,12.88,790000.0,9.7502,9.8185,9.735,9.7881,790000.0
2010-06-07 11:10:00,12.88,12.9,12.86,12.88,580000.0,9.7881,9.8033,9.7729,9.7881,580000.0
2010-06-07 11:20:00,12.88,12.95,12.88,12.94,683400.0,9.7881,9.8413,9.7881,9.8337,683400.0
2010-06-07 11:30:00,12.94,13.01,12.94,12.99,790800.0,9.8337,9.8869,9.8337,9.8717,790800.0
2010-06-07 11:40:00,12.99,13.04,12.99,13.02,377000.0,9.8717,9.9097,9.8717,9.8945,377000.0
2010-06-07 11:50:00,13.03,13.03,12.99,13.01,230000.0,9.9021,9.9021,9.8717,9.8869,230000.0
2010-06-07 12:00:00,13.01,13.07,12.99,13.04,302000.0,9.8869,9.9325,9.8717,9.9097,302000.0
2010-06-07 12:10:00,13.04,13.04,13.01,13.02,199800.0,9.9097,9.9097,9.8869,9.8945,199800.0
2010-06-07 12:20:00,13.03,13.05,13.0,13.0,264000.0,9.9021,9.9173,9.8793,9.8793,264000.0
2010-06-07 12:30:00,13.0,13.02,12.99,13.01,176000.0,9.8793,9.8945,9.8717,9.8869,176000.0
2010-06-07 12:40:00,13.01,13.03,13.0,13.01,198400.0,9.8869,9.9021,9.8793,9.8869,198400.0
2010-06-07 12:50:00,13.01,13.05,13.01,13.03,179800.0,9.8869,9.9173,9.8869,9.9021,179800.0
2010-06-07 13:00:00,13.03,13.04,12.97,12.99,210800.0,9.9021,9.9097,9.8565,9.8717,210800.0
2010-06-07 13:10:00,12.99,13.01,12.96,13.01,297200.0,9.8717,9.8869,9.8489,9.8869,297200.0
2010-06-07 13:20:00,13.02,13.04,13.01,13.04,207200.0,9.8945,9.9097,9.8869,9.9097,207200.0
2010-06-07 13:30:00,13.04,13.06,13.03,13.03,313600.0,9.9097,9.9249,9.9021,9.9021,313600.0
2010-06-07 13:40:00,13.03,13.03,12.97,12.98,193400.0,9.9021,9.9021,9.8565,9.8641,193400.0
2010-06-07 13:50:00,12.98,12.99,12.95,12.97,204600.0,9.8641,9.8717,9.8413,9.8565,204600.0
2010-06-07 14:00:00,12.97,12.97,12.94,12.95,216000.0,9.8565,9.8565,9.8337,9.8413,216000.0
2010-06-07 14:10:00,12.95,12.96,12.9,12.9,485200.0,9.8413,9.8489,9.8033,9.8033,485200.0
2010-06-07 14:20:00,12.91,12.94,12.9,12.93,493800.0,9.8109,9.8337,9.8033,9.8261,493800.0
2010-06-07 14:30:00,12.94,12.95,12.87,12.88,412000.0,9.8337,9.8413,9.7805,9.7881,412000.0
2010-06-07 14:40:00,12.88,12.88,12.81,12.85,355200.0,9.7881,9.7881,9.735,9.7653,355200.0
2010-06-07 14:50:00,12.85,12.86,12.83,12.83,316800.0,9.7653,9.7729,9.7502,9.7502,316800.0
2010-06-07 15:00:00,12.84,12.9,12.83,12.9,454800.0,9.7578,9.8033,9.7502,9.8033,454800.0
2010-06-07 15:10:00,12.9,12.9,12.82,12.83,501000.0,9.8033,9.8033,9.7426,9.7502,501000.0
2010-06-07 15:20:00,12.83,12.83,12.77,12.78,833600.0,9.7502,9.7502,9.7046,9.7122,833600.0
2010-06-07 15:30:00,12.78,12.81,12.76,12.81,682200.0,9.7122,9.735,9.697,9.735,682200.0
2010-06-07 15:40:00,12.81,12.82,12.77,12.8,953000.0,9.735,9.7426,9.7046,9.7274,953000.0
2010-06-07 15:50:00,12.8,12.81,12.76,12.77,1479200.0,9.7274,9.735,9.697,9.7046,1479200.0
2010-06-08 09:30:00,12.79,12.81,12.68,12.8,679800.0,9.7198,9.735,9.6362,9.7274,679800.0
2010-06-08 09:40:00,12.81,12.83,12.74,12.77,943200.0,9.735,9.7502,9.6818,9.7046,943200.0
2010-06-08 09:50:00,12.77,12.77,12.63,12.69,640600.0,9.7046,9.7046,9.5982,9.6438,640600.0
2010-06-08 10:00:00,12.69,12.78,12.66,12.74,670200.0,9.6438,9.7122,9.621,9.6818,670200.0
2010-06-08 10:10:00,12.74,12.74,12.6,12.61,1080400.0,9.6818,9.6818,9.5754,9.583,1080400.0
2010-06-08 10:20:00,12.61,12.68,12.6,12.68,693800.0,9.583,9.6362,9.5754,9.6362,693800.0
2010-06-08 10:30:00,12.68,12.71,12.65,12.66,351200.0,9.6362,9.659,9.6134,9.621,351200.0
2010-06-08 10:40:00,12.66,12.67,12.61,12.67,627200.0,9.621,9.6286,9.583,9.6286,627200.0
2010-06-08 10:50:00,12.67,12.74,12.65,12.73,374200.0,9.6286,9.6818,9.6134,9.6742,374200.0
2010-06-08 11:00:00,12.73,12.75,12.65,12.68,499600.0,9.6742,9.6894,9.6134,9.6362,499600.0
2010-06-08 11:10:00,12.69,12.71,12.63,12.71,600000.0,9.6438,9.659,9.5982,9.659,600000.0
2010-06-08 11:20:00,12.71,12.81,12.71,12.76,616000.0,9.659,9.735,9.659,9.697,616000.0
2010-06-08 11:30:00,12.76,12.85,12.76,12.85,455200.0,9.697,9.7653,9.697,9.7653,455200.0
2010-06-08 11:40:00,12.84,12.85,12.77,12.85,489600.0,9.7578,9.7653,9.7046,9.7653,489600.0
2010-06-08 11:50:00,12.85,12.9,12.85,12.88,377800.0,9.7653,9.8033,9.7653,9.7881,377800.0
2010-06-08 12:00:00,12.88,12.9,12.83,12.83,283200.0,9.7881,9.8033,9.7502,9.7502,283200.0
2010-06-08 12:10:00,12.83,12.84,12.79,12.82,264600.0,9.7502,9.7578,9.7198,9.7426,264600.0
2010-06-08 12:20:00,12.82,12.82,12.8,12.81,178000.0,9.7426,9.7426,9.7274,9.735,178000.0
2010-06-08 12:30:00,12.81,12.86,12.81,12.85,187600.0,9.735,9.7729,9.735,9.7653,187600.0
2010-06-08 12:40:00,12.85,12.88,12.83,12.84,294800.0,9.7653,9.7881,9.7502,9.7578,294800.0
2010-06-08 12:50:00,12.84,12.87,12.83,12.86,278000.0,9.7578,9.7805,9.7502,9.7729,278000.0
2010-06-08 13:00:00,12.86,12.88,12.81,12.82,276000.0,9.7729,9.7881,9.735,9.7426,276000.0
2010-06-08 13:10:00,12.82,12.83,12.78,12.8,144400.0,9.7426,9.7502,9.7122,9.7274,144400.0
2010-06-08 13:20:00,12.8,12.81,12.76,12.77,154200.0,9.7274,9.735,9.697,9.7046,154200.0
2010-06-08 13:30:00,12.77,12.78,12.72,12.74,298600.0,9.7046,9.7122,9.6666,9.6818,298600.0
2010-06-08 13:40:00,12.74,12.78,12.72,12.72,309800.0,9.6818,9.7122,9.6666,9.6666,309800.0
2010-06-08 13:50:00,12.72,12.75,12.7,12.75,357400.0,9.6666,9.6894,9.6514,9.6894,357400.0
2010-06-08 14:00:00,12.75,12.78,12.74,12.74,257400.0,9.6894,9.7122,9.6818,9.6818,257400.0
2010-06-08 14:10:00,12.74,12.77,12.71,12.77,258400.0,9.6818,9.7046,9.659,9.7046,258400.0
2010-06-08 14:20:00,12.78,12.84,12.77,12.81,440200.0,9.7122,9.7578,9.7046,9.735,440200.0
2010-06-08 14:30:00,12.81,12.86,12.8,12.83,372200.0,9.735,9.7729,9.7274,9.7502,372200.0
2010-06-08 14:40:00,12.83,12.88,12.83,12.85,270800.0,9.7502,9.7881,9.7502,9.7653,270800.0
2010-06-08 14:50:00,12.84,12.86,12.8,12.8,323600.0,9.7578,9.7729,9.7274,9.7274,323600.0
2010-06-08 15:00:00,12.81,12.85,12.79,12.84,416400.0,9.735,9.7653,9.7198,9.7578,416400.0
2010-06-08 15:10:00,12.84,12.85,12.78,12.79,534200.0,9.7578,9.7653,9.7122,9.7198,534200.0
2010-06-08 15:20:00,12.79,12.88,12.79,12.88,498400.0,9.7198,9.7881,9.7198,9.7881,498400.0
2010-06-08 15:30:00,12.87,12.93,12.87,12.92,715200.0,9.7805,9.8261,9.7805,9.8185,715200.0
2010-06-08 15:40:00,12.93,12.96,12.9,12.93,1177200.0,9.8261,9.8489,9.8033,9.8261,1177200.0
2010-06-08 15:50:00,12.92,12.96,12.9,12.93,1614600.0,9.8185,9.8489,9.8033,9.8261,1614600.0
2010-06-09 09:30:00,13.03,13.18,13.01,13.15,934600.0,9.9021,10.0161,9.8869,9.9933,934600.0
2010-06-09 09:40:00,13.15,13.26,13.13,13.25,1236000.0,9.9933,10.0769,9.9781,10.0693,1236000.0
2010-06-09 09:50:00,13.24,13.24,13.18,13.2,520400.0,10.0617,10.0617,10.0161,10.0313,520400.0
2010-06-09 10:00:00,13.19,13.2,13.09,13.1,529400.0,10.0237,10.0313,9.9477,9.9553,529400.0
2010-06-09 10:10:00,13.1,13.17,13.09,13.15,527600.0,9.9553,10.0085,9.9477,9.9933,527600.0
2010-06-09 10:20:00,13.15,13.18,13.14,13.14,285000.0,9.9933,10.0161,9.9857,9.9857,285000.0
2010-06-09 10:30:00,13.14,13.15,13.09,13.1,485400.0,9.9857,9.9933,9.9477,9.9553,485400.0
2010-06-09 10:40:00,13.1,13.18,13.09,13.17,423800.0,9.9553,10.0161,9.9477,10.0085,423800.0
2010-06-09 10:50:00,13.17,13.22,13.17,13.22,383800.0,10.0085,10.0465,10.0085,10.0465,383800.0
2010-06-09 11:00:00,13.22,13.31,13.22,13.29,455600.0,10.0465,10.1149,10.0465,10.0997,455600.0
2010-06-09 11:10:00,13.3,13.3,13.25,13.26,362200.0,10.1073,10.1073,10.0693,10.0769,362200.0
2010-06-09 11:20:00,13.26,13.34,13.25,13.31,442000.0,10.0769,10.1377,10.0693,10.1149,442000.0
2010-06-09 11:30:00,13.31,13.36,13.31,13.34,425000.0,10.1149,10.1529,10.1149,10.1377,425000.0
2010-06-09 11:40:00,13.34,13.35,13.29,13.3,586200.0,10.1377,10.1453,10.0997,10.1073,586200.0
2010-06-09 11:50:00,13.3,13.34,13.3,13.31,475200.0,10.1073,10.1377,10.1073,10.1149,475200.0
2010-06-09 12:00:00,13.31,13.34,13.31,13.33,344000.0,10.1149,10.1377,10.1149,10.1301,344000.0
2010-06-09 12:10:00,13.33,13.34,13.31,13.33,140200.0,10.1301,10.1377,10.1149,10.1301,140200.0
2010-06-09 12:20:00,13.33,13.36,13.31,13.32,267800.0,10.1301,10.1529,10.1149,10.1225,267800.0
2010-06-09 12:30:00,13.33,13.33,13.28,13.31,252600.0,10.1301,10.1301,10.0921,10.1149,252600.0
2010-06-09 12:40:00,13.31,13.33,13.3,13.33,331000.0,10.1149,10.1301,10.1073,10.1301,331000.0
2010-06-09 12:50:00,13.33,13.34,13.26,13.27,168600.0,10.1301,10.1377,10.0769,10.0845,168600.0
2010-06-09 13:00:00,13.27,13.28,13.24,13.26,241400.0,10.0845,10.0921,10.0617,10.0769,241400.0
2010-06-09 13:10:00,13.26,13.29,13.25,13.29,193000.0,10.0769,10.0997,10.0693,10.0997,193000.0
2010-06-09 13:20:00,13.29,13.3,13.26,13.27,198600.0,10.0997,10.1073,10.0769,10.0845,198600.0
2010-06-09 13:30:00,13.27,13.28,13.24,13.26,321800.0,10.0845,10.0921,10.0617,10.0769,321800.0
2010-06-09 13:40:00,13.26,13.28,13.24,13.26,302800.0,10.0769,10.0921,10.0617,10.0769,302800.0
2010-06-09 13:50:00,13.26,13.28,13.23,13.25,396000.0,10.0769,10.0921,10.0541,10.0693,396000.0
2010-06-09 14:00:00,13.26,13.28,13.21,13.22,545400.0,10.0769,10.0921,10.0389,10.0465,545400.0
2010-06-09 14:10:00,13.22,13.29,13.21,13.28,433200.0,10.0465,10.0997,10.0389,10.0921,433200.0
2010-06-09 14:20:00,13.28,13.3,13.24,13.3,415600.0,10.0921,10.1073,10.0617,10.1073,415600.0
2010-06-09 14:30:00,13.3,13.36,13.3,13.33,916200.0,10.1073,10.1529,10.1073,10.1301,916200.0
2010-06-09 14:40:00,13.33,13.33,13.27,13.29,496800.0,10.1301,10.1301,10.0845,10.0997,496800.0
2010-06-09 14:50:00,13.29,13.31,13.25,13.26,1227400.0,10.0997,10.1149,10.0693,10.0769,1227400.0
2010-06-09 15:00:00,13.26,13.28,13.24,13.27,786000.0,10.0769,10.0921,10.0617,10.0845,786000.0
2010-06-09 15:10:00,13.27,13.27,13.18,13.2,1052200.0,10.0845,10.0845,10.0161,10.0313,1052200.0
2010-06-09 15:20:00,13.2,13.26,13.17,13.25,977400.0,10.0313,10.0769,10.0085,10.0693,977400.0
2010-06-09 15:30:00,13.24,13.25,13.15,13.17,827000.0,10.0617,10.0693,9.9933,10.0085,827000.0
2010-06-09 15:40:00,13.18,13.19,13.15,13.17,1339400.0,10.0161,10.0237,9.9933,10.0085,1339400.0
2010-06-09 15:50:00,13.16,13.17,13.12,13.15,2239400.0,10.0009,10.0085,9.9705,9.9933,2239400.0
2010-06-10 09:30:00,13.38,13.38,13.2,13.3,822600.0,10.1681,10.1681,10.0313,10.1073,822600.0
2010-06-10 09:40:00,13.3,13.35,13.26,13.34,344000.0,10.1073,10.1453,10.0769,10.1377,344000.0
2010-06-10 09:50:00,13.34,13.43,13.34,13.43,420400.0,10.1377,10.2061,10.1377,10.2061,420400.0
2010-06-10 10:00:00,13.43,13.47,13.4,13.42,509400.0,10.2061,10.2365,10.1833,10.1985,509400.0
2010-06-10 10:10:00,13.42,13.44,13.4,13.42,450000.0,10.1985,10.2137,10.1833,10.1985,450000.0
2010-06-10 10:20:00,13.42,13.44,13.35,13.4,574600.0,10.1985,10.2137,10.1453,10.1833,574600.0
2010-06-10 10:30:00,13.4,13.45,13.4,13.41,290000.0,10.1833,10.2213,10.1833,10.1909,290000.0
2010-06-10 10:40:00,13.4,13.43,13.38,13.4,415600.0,10.1833,10.2061,10.1681,10.1833,415600.0
2010-06-10 10:50:00,13.4,13.4,13.35,13.37,508800.0,10.1833,10.1833,10.1453,10.1605,508800.0
2010-06-10 11:00:00,13.37,13.42,13.36,13.4,341600.0,10.1605,10.1985,10.1529,10.1833,341600.0
2010-06-10 11:10:00,13.41,13.45,13.4,13.44,356200.0,10.1909,10.2213,10.1833,10.2137,356200.0
2010-06-10 11:20:00,13.44,13.45,13.38,13.39,263600.0,10.2137,10.2213,10.1681,10.1757,263600.0
2010-06-10 11:30:00,13.39,13.4,13.35,13.39,304200.0,10.1757,10.1833,10.1453,10.1757,304200.0
2010-06-10 11:40:00,13.38,13.38,13.34,13.35,352000.0,10.1681,10.1681,10.1377,10.1453,352000.0
2010-06-10 11:50:00,13.36,13.39,13.36,13.39,278600.0,10.1529,10.1757,10.1529,10.1757,278600.0
2010-06-10 12:00:00,13.39,13.4,13.33,13.35,395000.0,10.1757,10.1833,10.1301,10.1453,395000.0
2010-06-10 12:10:00,13.34,13.37,13.33,13.34,214200.0,10.1377,10.1605,10.1301,10.1377,214200.0
2010-06-10 12:20:00,13.34,13.38,13.34,13.37,420800.0,10.1377,10.1681,10.1377,10.1605,420800.0
2010-06-10 12:30:00,13.37,13.4,13.34,13.37,344400.0,10.1605,10.1833,10.1377,10.1605,344400.0
2010-06-10 12:40:00,13.37,13.37,13.31,13.33,280200.0,10.1605,10.1605,10.1149,10.1301,280200.0
2010-06-10 12:50:00,13.33,13.36,13.32,13.35,194600.0,10.1301,10.1529,10.1225,10.1453,194600.0
2010-06-10 13:00:00,13.35,13.36,13.31,13.34,340200.0,10.1453,10.1529,10.1149,10.1377,340200.0
2010-06-10 13:10:00,13.34,13.36,13.31,13.34,294000.0,10.1377,10.1529,10.1149,10.1377,294000.0
2010-06-10 13:20:00,13.33,13.38,13.32,13.37,249000.0,10.1301,10.1681,10.1225,10.1605,249000.0
2010-06-10 13:30:00,13.37,13.4,13.37,13.38,318600.0,10.1605,10.1833,10.1605,10.1681,318600.0
2010-06-10 13:40:00,13.38,13.44,13.38,13.44,217000.0,10.1681,10.2137,10.1681,10.2137,217000.0
2010-06-10 13:50:00,13.44,13.44,13.4,13.43,369400.0,10.2137,10.2137,10.1833,10.2061,369400.0
2010-06-10 14:00:00,13.43,13.43,13.36,13.36,311400.0,10.2061,10.2061,10.1529,10.1529,311400.0
2010-06-10 14:10:00,13.37,13.41,13.36,13.4,209000.0,10.1605,10.1909,10.1529,10.1833,209000.0
2010-06-10 14:20:00,13.4,13.42,13.39,13.39,221200.0,10.1833,10.1985,10.1757,10.1757,221200.0
2010-06-10 14:30:00,13.39,13.45,13.39,13.43,372000.0,10.1757,10.2213,10.1757,10.2061,372000.0
2010-06-10 14:40:00,13.43,13.47,13.43,13.47,434400.0,10.2061,10.2365,10.2061,10.2365,434400.0
2010-06-10 14:50:00,13.47,13.47,13.45,13.45,198200.0,10.2365,10.2365,10.2213,10.2213,198200.0
2010-06-10 15:00:00,13.45,13.47,13.42,13.46,442600.0,10.2213,10.2365,10.1985,10.2289,442600.0
2010-06-10 15:10:00,13.46,13.49,13.43,13.48,491600.0,10.2289,10.2517,10.2061,10.2441,491600.0
2010-06-10 15:20:00,13.47,13.5,13.46,13.47,653600.0,10.2365,10.2593,10.2289,10.2365,653600.0
2010-06-10 15:30:00,13.47,13.49,13.45,13.47,703000.0,10.2365,10.2517,10.2213,10.2365,703000.0
2010-06-10 15:40:00,13.46,13.49,13.46,13.49,1146600.0,10.2289,10.2517,10.2289,10.2517,1146600.0
2010-06-10 15:50:00,13.49,13.51,13.47,13.49,2451200.0,10.2517,10.2669,10.2365,10.2517,2451200.0
2010-06-11 09:30:00,13.38,13.45,13.37,13.43,933200.0,10.1681,10.2213,10.1605,10.2061,933200.0
2010-06-11 09:40:00,13.43,13.49,13.43,13.49,704200.0,10.2061,10.2517,10.2061,10.2517,704200.0
2010-06-11 09:50:00,13.49,13.59,13.49,13.58,629200.0,10.2517,10.3277,10.2517,10.3201,629200.0
2010-06-11 10:00:00,13.57,13.6,13.49,13.56,592000.0,10.3125,10.3353,10.2517,10.3049,592000.0
2010-06-11 10:10:00,13.57,13.6,13.52,13.53,854000.0,10.3125,10.3353,10.2745,10.2821,854000.0
2010-06-11 10:20:00,13.53,13.58,13.52,13.55,608200.0,10.2821,10.3201,10.2745,10.2973,608200.0
2010-06-11 10:30:00,13.55,13.58,13.53,13.53,437600.0,10.2973,10.3201,10.2821,10.2821,437600.0
2010-06-11 10:40:00,13.54,13.55,13.53,13.53,301600.0,10.2897,10.2973,10.2821,10.2821,301600.0
2010-06-11 10:50:00,13.54,13.54,13.44,13.44,520000.0,10.2897,10.2897,10.2137,10.2137,520000.0
2010-06-11 11:00:00,13.45,13.45,13.39,13.4,327000.0,10.2213,10.2213,10.1757,10.1833,327000.0
2010-06-11 11:10:00,13.4,13.42,13.38,13.41,466000.0,10.1833,10.1985,10.1681,10.1909,466000.0
2010-06-11 11:20:00,13.41,13.43,13.4,13.42,292000.0,10.1909,10.2061,10.1833,10.1985,292000.0
2010-06-11 11:30:00,13.42,13.46,13.42,13.44,628000.0,10.1985,10.2289,10.1985,10.2137,628000.0
2010-06-11 11:40:00,13.44,13.47,13.42,13.47,302400.0,10.2137,10.2365,10.1985,10.2365,302400.0
2010-06-11 11:50:00,13.47,13.51,13.47,13.49,304400.0,10.2365,10.2669,10.2365,10.2517,304400.0
2010-06-11 12:00:00,13.49,13.5,13.46,13.47,232600.0,10.2517,10.2593,10.2289,10.2365,232600.0
2010-06-11 12:10:00,13.47,13.51,13.47,13.51,340400.0,10.2365,10.2669,10.2365,10.2669,340400.0
2010-06-11 12:20:00,13.5,13.51,13.45,13.46,174000.0,10.2593,10.2669,10.2213,10.2289,174000.0
2010-06-11 12:30:00,13.46,13.47,13.43,13.45,160600.0,10.2289,10.2365,10.2061,10.2213,160600.0
2010-06-11 12:40:00,13.45,13.49,13.45,13.49,276200.0,10.2213,10.2517,10.2213,10.2517,276200.0
2010-06-11 12:50:00,13.49,13.49,13.47,13.49,287400.0,10.2517,10.2517,10.2365,10.2517,287400.0
2010-06-11 13:00:00,13.49,13.55,13.49,13.54,374400.0,10.2517,10.2973,10.2517,10.2897,374400.0
2010-06-11 13:10:00,13.54,13.58,13.54,13.56,252600.0,10.2897,10.3201,10.2897,10.3049,252600.0
2010-06-11 13:20:00,13.56,13.57,13.55,13.56,251800.0,10.3049,10.3125,10.2973,10.3049,251800.0
2010-06-11 13:30:00,13.56,13.56,13.51,13.52,337800.0,10.3049,10.3049,10.2669,10.2745,337800.0
2010-06-11 13:40:00,13.52,13.53,13.5,13.5,438800.0,10.2745,10.2821,10.2593,10.2593,438800.0
2010-06-11 13:50:00,13.5,13.53,13.49,13.52,255400.0,10.2593,10.2821,10.2517,10.2745,255400.0
2010-06-11 14:00:00,13.52,13.55,13.51,13.53,311800.0,10.2745,10.2973,10.2669,10.2821,311800.0
2010-06-11 14:10:00,13.53,13.53,13.47,13.47,238600.0,10.2821,10.2821,10.2365,10.2365,238600.0
2010-06-11 14:20:00,13.47,13.48,13.44,13.46,261600.0,10.2365,10.2441,10.2137,10.2289,261600.0
2010-06-11 14:30:00,13.46,13.47,13.44,13.44,205800.0,10.2289,10.2365,10.2137,10.2137,205800.0
2010-06-11 14:40:00,13.44,13.49,13.43,13.47,188800.0,10.2137,10.2517,10.2061,10.2365,188800.0
2010-06-11 14:50:00,13.47,13.49,13.45,13.46,256000.0,10.2365,10.2517,10.2213,10.2289,256000.0
2010-06-11 15:00:00,13.46,13.49,13.46,13.47,264000.0,10.2289,10.2517,10.2289,10.2365,264000.0
2010-06-11 15:10:00,13.47,13.49,13.46,13.48,416000.0,10.2365,10.2517,10.2289,10.2441,416000.0
2010-06-11 15:20:00,13.48,13.51,13.46,13.49,393400.0,10.2441,10.2669,10.2289,10.2517,393400.0
2010-06-11 15:30:00,13.49,13.56,13.47,13.55,772800.0,10.2517,10.3049,10.2365,10.2973,772800.0
2010-06-11 15:40:00,13.55,13.6,13.55,13.59,671200.0,10.2973,10.3353,10.2973,10.3277,671200.0
2010-06-11 15:50:00,13.59,13.61,13.56,13.58,1350400.0,10.3277,10.3429,10.3049,10.3201,1350400.0
2010-06-14 09:30:00,13.72,13.75,13.64,13.75,883600.0,10.4265,10.4493,10.3657,10.4493,883600.0
2010-06-14 09:40:00,13.75,13.8,13.71,13.79,807800.0,10.4493,10.4873,10.4189,10.4797,807800.0
2010-06-14 09:50:00,13.8,13.81,13.75,13.79,448800.0,10.4873,10.4949,10.4493,10.4797,448800.0
2010-06-14 10:00:00,13.79,13.81,13.78,13.78,377600.0,10.4797,10.4949,10.4721,10.4721,377600.0
2010-06-14 10:10:00,13.79,13.86,13.78,13.86,480000.0,10.4797,10.5329,10.4721,10.5329,480000.0
2010-06-14 10:20:00,13.86,13.88,13.84,13.88,254400.0,10.5329,10.5481,10.5177,10.5481,254400.0
2010-06-14 10:30:00,13.88,13.88,13.84,13.86,438200.0,10.5481,10.5481,10.5177,10.5329,438200.0
2010-06-14 10:40:00,13.86,13.88,13.83,13.86,350000.0,10.5329,10.5481,10.5101,10.5329,350000.0
2010-06-14 10:50:00,13.86,13.9,13.85,13.9,315200.0,10.5329,10.5633,10.5253,10.5633,315200.0
2010-06-14 11:00:00,13.9,13.92,13.87,13.91,401000.0,10.5633,10.5785,10.5405,10.5709,401000.0
2010-06-14 11:10:00,13.92,13.92,13.88,13.9,344800.0,10.5785,10.5785,10.5481,10.5633,344800.0
2010-06-14 11:20:00,13.9,13.93,13.87,13.88,330200.0,10.5633,10.5861,10.5405,10.5481,330200.0
2010-06-14 11:30:00,13.88,13.88,13.85,13.86,255600.0,10.5481,10.5481,10.5253,10.5329,255600.0
2010-06-14 11:40:00,13.86,13.9,13.85,13.85,428000.0,10.5329,10.5633,10.5253,10.5253,428000.0
2010-06-14 11:50:00,13.86,13.87,13.83,13.83,257000.0,10.5329,10.5405,10.5101,10.5101,257000.0
2010-06-14 12:00:00,13.83,13.85,13.8,13.81,299800.0,10.5101,10.5253,10.4873,10.4949,299800.0
2010-06-14 12:10:00,13.82,13.83,13.8,13.8,381600.0,10.5025,10.5101,10.4873,10.4873,381600.0
2010-06-14 12:20:00,13.8,13.81,13.79,13.8,285400.0,10.4873,10.4949,10.4797,10.4873,285400.0
2010-06-14 12:30:00,13.8,13.81,13.78,13.78,172200.0,10.4873,10.4949,10.4721,10.4721,172200.0
2010-06-14 12:40:00,13.78,13.8,13.77,13.77,334600.0,10.4721,10.4873,10.4645,10.4645,334600.0
2010-06-14 12:50:00,13.77,13.78,13.74,13.74,253800.0,10.4645,10.4721,10.4417,10.4417,253800.0
2010-06-14 13:00:00,13.74,13.77,13.72,13.75,383600.0,10.4417,10.4645,10.4265,10.4493,383600.0
2010-06-14 13:10:00,13.75,13.77,13.72,13.74,269200.0,10.4493,10.4645,10.4265,10.4417,269200.0
2010-06-14 13:20:00,13.75,13.78,13.74,13.76,294200.0,10.4493,10.4721,10.4417,10.4569,294200.0
2010-06-14 13:30:00,13.76,13.81,13.76,13.8,223200.0,10.4569,10.4949,10.4569,10.4873,223200.0
2010-06-14 13:40:00,13.8,13.81,13.78,13.78,98000.0,10.4873,10.4949,10.4721,10.4721,98000.0
2010-06-14 13:50:00,13.78,13.79,13.72,13.73,297200.0,10.4721,10.4797,10.4265,10.4341,297200.0
2010-06-14 14:00:00,13.73,13.77,13.72,13.75,564000.0,10.4341,10.4645,10.4265,10.4493,564000.0
2010-06-14 14:10:00,13.75,13.77,13.72,13.74,567000.0,10.4493,10.4645,10.4265,10.4417,567000.0
2010-06-14 14:20:00,13.75,13.77,13.72,13.76,290200.0,10.4493,10.4645,10.4265,10.4569,290200.0
2010-06-14 14:30:00,13.77,13.77,13.72,13.72,305800.0,10.4645,10.4645,10.4265,10.4265,305800.0
2010-06-14 14:40:00,13.72,13.79,13.71,13.79,377800.0,10.4265,10.4797,10.4189,10.4797,377800.0
2010-06-14 14:50:00,13.78,13.81,13.78,13.8,269600.0,10.4721,10.4949,10.4721,10.4873,269600.0
2010-06-14 15:00:00,13.8,13.82,13.76,13.8,298200.0,10.4873,10.5025,10.4569,10.4873,298200.0
2010-06-14 15:10:00,13.8,13.83,13.78,13.81,366400.0,10.4873,10.5101,10.4721,10.4949,366400.0
2010-06-14 15:20:00,13.81,13.82,13.79,13.81,701600.0,10.4949,10.5025,10.4797,10.4949,701600.0
2010-06-14 15:30:00,13.81,13.81,13.72,13.74,510200.0,10.4949,10.4949,10.4265,10.4417,510200.0
2010-06-14 15:40:00,13.74,13.79,13.72,13.77,852400.0,10.4417,10.4797,10.4265,10.4645,852400.0
2010-06-14 15:50:00,13.77,13.77,13.71,13.74,2110400.0,10.4645,10.4645,10.4189,10.4417,2110400.0
2010-06-15 09:30:00,13.81,13.9,13.72,13.85,626200.0,10.4949,10.5633,10.4265,10.5253,626200.0
2010-06-15 09:40:00,13.85,13.96,13.85,13.93,1380600.0,10.5253,10.6089,10.5253,10.5861,1380600.0
2010-06-15 09:50:00,13.93,13.97,13.88,13.88,886600.0,10.5861,10.6165,10.5481,10.5481,886600.0
2010-06-15 10:00:00,13.88,13.88,13.73,13.86,571000.0,10.5481,10.5481,10.4341,10.5329,571000.0
2010-06-15 10:10:00,13.86,13.86,13.76,13.79,411600.0,10.5329,10.5329,10.4569,10.4797,411600.0
2010-06-15 10:20:00,13.79,13.81,13.78,13.8,514400.0,10.4797,10.4949,10.4721,10.4873,514400.0
2010-06-15 10:30:00,13.8,13.81,13.77,13.79,413600.0,10.4873,10.4949,10.4645,10.4797,413600.0
2010-06-15 10:40:00,13.8,13.8,13.77,13.79,295200.0,10.4873,10.4873,10.4645,10.4797,295200.0
2010-06-15 10:50:00,13.79,13.81,13.77,13.79,336400.0,10.4797,10.4949,10.4645,10.4797,336400.0
2010-06-15 11:00:00,13.79,13.81,13.78,13.79,330000.0,10.4797,10.4949,10.4721,10.4797,330000.0
2010-06-15 11:10:00,13.79,13.8,13.76,13.78,280600.0,10.4797,10.4873,10.4569,10.4721,280600.0
2010-06-15 11:20:00,13.78,13.79,13.75,13.75,385400.0,10.4721,10.4797,10.4493,10.4493,385400.0
2010-06-15 11:30:00,13.75,13.75,13.71,13.71,425000.0,10.4493,10.4493,10.4189,10.4189,425000.0
2010-06-15 11:40:00,13.71,13.73,13.71,13.72,313600.0,10.4189,10.4341,10.4189,10.4265,313600.0
2010-06-15 11:50:00,13.72,13.77,13.72,13.74,396200.0,10.4265,10.4645,10.4265,10.4417,396200.0
2010-06-15 12:00:00,13.74,13.77,13.74,13.76,299200.0,10.4417,10.4645,10.4417,10.4569,299200.0
2010-06-15 12:10:00,13.76,13.81,13.76,13.8,161600.0,10.4569,10.4949,10.4569,10.4873,161600.0
2010-06-15 12:20:00,13.8,13.83,13.8,13.81,193800.0,10.4873,10.5101,10.4873,10.4949,193800.0
2010-06-15 12:30:00,13.81,13.83,13.8,13.81,216600.0,10.4949,10.5101,10.4873,10.4949,216600.0
2010-06-15 12:40:00,13.81,13.83,13.8,13.83,188800.0,10.4949,10.5101,10.4873,10.5101,188800.0
2010-06-15 12:50:00,13.83,13.84,13.81,13.84,190400.0,10.5101,10.5177,10.4949,10.5177,190400.0
2010-06-15 13:00:00,13.84,13.85,13.8,13.83,367000.0,10.5177,10.5253,10.4873,10.5101,367000.0
2010-06-15 13:10:00,13.83,13.88,13.81,13.87,329400.0,10.5101,10.5481,10.4949,10.5405,329400.0
2010-06-15 13:20:00,13.87,13.87,13.83,13.84,310400.0,10.5405,10.5405,10.5101,10.5177,310400.0
2010-06-15 13:30:00,13.84,13.86,13.83,13.85,177200.0,10.5177,10.5329,10.5101,10.5253,177200.0
2010-06-15 13:40:00,13.85,13.86,13.83,13.86,170800.0,10.5253,10.5329,10.5101,10.5329,170800.0
2010-06-15 13:50:00,13.86,13.9,13.85,13.9,263200.0,10.5329,10.5633,10.5253,10.5633,263200.0
2010-06-15 14:00:00,13.9,13.9,13.88,13.9,328000.0,10.5633,10.5633,10.5481,10.5633,328000.0
2010-06-15 14:10:00,13.9,13.92,13.89,13.92,275400.0,10.5633,10.5785,10.5557,10.5785,275400.0
2010-06-15 14:20:00,13.92,13.92,13.87,13.89,439600.0,10.5785,10.5785,10.5405,10.5557,439600.0
2010-06-15 14:30:00,13.89,13.9,13.86,13.87,287000.0,10.5557,10.5633,10.5329,10.5405,287000.0
2010-06-15 14:40:00,13.87,13.88,13.85,13.87,225600.0,10.5405,10.5481,10.5253,10.5405,225600.0
2010-06-15 14:50:00,13.87,13.88,13.86,13.86,246000.0,10.5405,10.5481,10.5329,10.5329,246000.0
2010-06-15 15:00:00,13.87,13.89,13.85,13.89,294800.0,10.5405,10.5557,10.5253,10.5557,294800.0
2010-06-15 15:10:00,13.88,13.92,13.87,13.9,313200.0,10.5481,10.5785,10.5405,10.5633,313200.0
2010-06-15 15:20:00,13.9,13.93,13.89,13.92,286000.0,10.5633,10.5861,10.5557,10.5785,286000.0
2010-06-15 15:30:00,13.93,13.95,13.9,13.94,550200.0,10.5861,10.6013,10.5633,10.5937,550200.0
2010-06-15 15:40:00,13.94,13.95,13.93,13.94,649800.0,10.5937,10.6013,10.5861,10.5937,649800.0
2010-06-15 15:50:00,13.94,13.97,13.94,13.96,1666000.0,10.5937,10.6165,10.5937,10.6089,1666000.0
2010-06-16 09:30:00,13.92,13.93,13.83,13.86,852400.0,10.5785,10.5861,10.5101,10.5329,852400.0
2010-06-16 09:40:00,13.86,13.96,13.85,13.95,543200.0,10.5329,10.6089,10.5253,10.6013,543200.0
2010-06-16 09:50:00,13.95,13.96,13.9,13.96,353000.0,10.6013,10.6089,10.5633,10.6089,353000.0
2010-06-16 10:00:00,13.96,13.96,13.88,13.89,349200.0,10.6089,10.6089,10.5481,10.5557,349200.0
2010-06-16 10:10:00,13.89,13.93,13.88,13.88,481200.0,10.5557,10.5861,10.5481,10.5481,481200.0
2010-06-16 10:20:00,13.88,13.88,13.82,13.86,406800.0,10.5481,10.5481,10.5025,10.5329,406800.0
2010-06-16 10:30:00,13.85,13.87,13.81,13.84,376000.0,10.5253,10.5405,10.4949,10.5177,376000.0
2010-06-16 10:40:00,13.84,13.88,13.84,13.86,192800.0,10.5177,10.5481,10.5177,10.5329,192800.0
2010-06-16 10:50:00,13.85,13.92,13.84,13.88,422000.0,10.5253,10.5785,10.5177,10.5481,422000.0
2010-06-16 11:00:00,13.88,13.95,13.85,13.92,306000.0,10.5481,10.6013,10.5253,10.5785,306000.0
2010-06-16 11:10:00,13.92,13.95,13.92,13.94,360000.0,10.5785,10.6013,10.5785,10.5937,360000.0
2010-06-16 11:20:00,13.93,13.96,13.92,13.93,235200.0,10.5861,10.6089,10.5785,10.5861,235200.0
2010-06-16 11:30:00,13.93,13.95,13.91,13.92,330600.0,10.5861,10.6013,10.5709,10.5785,330600.0
2010-06-16 11:40:00,13.92,13.94,13.88,13.9,351200.0,10.5785,10.5937,10.5481,10.5633,351200.0
2010-06-16 11:50:00,13.9,13.9,13.88,13.89,362200.0,10.5633,10.5633,10.5481,10.5557,362200.0
2010-06-16 12:00:00,13.89,13.95,13.89,13.93,202400.0,10.5557,10.6013,10.5557,10.5861,202400.0
2010-06-16 12:10:00,13.93,13.94,13.9,13.94,226000.0,10.5861,10.5937,10.5633,10.5937,226000.0
2010-06-16 12:20:00,13.94,13.97,13.93,13.95,300400.0,10.5937,10.6165,10.5861,10.6013,300400.0
2010-06-16 12:30:00,13.95,13.95,13.92,13.93,231800.0,10.6013,10.6013,10.5785,10.5861,231800.0
2010-06-16 12:40:00,13.93,13.95,13.92,13.93,439000.0,10.5861,10.6013,10.5785,10.5861,439000.0
2010-06-16 12:50:00,13.93,13.97,13.93,13.96,445800.0,10.5861,10.6165,10.5861,10.6089,445800.0
2010-06-16 13:00:00,13.96,13.96,13.95,13.95,562000.0,10.6089,10.6089,10.6013,10.6013,562000.0
2010-06-16 13:10:00,13.95,13.97,13.95,13.96,380600.0,10.6013,10.6165,10.6013,10.6089,380600.0
2010-06-16 13:20:00,13.96,13.99,13.96,13.99,412000.0,10.6089,10.6317,10.6089,10.6317,412000.0
2010-06-16 13:30:00,13.99,13.99,13.98,13.99,366400.0,10.6317,10.6317,10.6241,10.6317,366400.0
2010-06-16 13:40:00,13.99,14.02,13.97,14.01,1071000.0,10.6317,10.6545,10.6165,10.6469,1071000.0
2010-06-16 13:50:00,14.01,14.05,14.01,14.05,412000.0,10.6469,10.6773,10.6469,10.6773,412000.0
2010-06-16 14:00:00,14.05,14.09,14.05,14.08,455200.0,10.6773,10.7077,10.6773,10.7001,455200.0
2010-06-16 14:10:00,14.09,14.09,14.08,14.08,276600.0,10.7077,10.7077,10.7001,10.7001,276600.0
2010-06-16 14:20:00,14.08,14.09,14.05,14.06,335400.0,10.7001,10.7077,10.6773,10.6849,335400.0
2010-06-16 14:30:00,14.06,14.06,14.03,14.03,746600.0,10.6849,10.6849,10.6621,10.6621,746600.0
2010-06-16 14:40:00,14.03,14.05,14.01,14.04,531600.0,10.6621,10.6773,10.6469,10.6697,531600.0
2010-06-16 14:50:00,14.05,14.05,14.02,14.03,421400.0,10.6773,10.6773,10.6545,10.6621,421400.0
2010-06-16 15:00:00,14.03,14.03,13.99,13.99,410600.0,10.6621,10.6621,10.6317,10.6317,410600.0
2010-06-16 15:10:00,13.99,14.02,13.96,13.96,367400.0,10.6317,10.6545,10.6089,10.6089,367400.0
2010-06-16 15:20:00,13.96,13.97,13.94,13.95,442000.0,10.6089,10.6165,10.5937,10.6013,442000.0
2010-06-16 15:30:00,13.95,13.97,13.94,13.97,576000.0,10.6013,10.6165,10.5937,10.6165,576000.0
2010-06-16 15:40:00,13.97,14.0,13.95,13.99,615200.0,10.6165,10.6393,10.6013,10.6317,615200.0
2010-06-16 15:50:00,13.99,14.0,13.96,13.99,1924600.0,10.6317,10.6393,10.6089,10.6317,1924600.0
2010-06-17 09:30:00,14.01,14.04,14.0,14.01,413800.0,10.6469,10.6697,10.6393,10.6469,413800.0
2010-06-17 09:40:00,14.01,14.01,13.92,13.95,559200.0,10.6469,10.6469,10.5785,10.6013,559200.0
2010-06-17 09:50:00,13.95,14.0,13.94,13.99,360800.0,10.6013,10.6393,10.5937,10.6317,360800.0
2010-06-17 10:00:00,13.99,13.99,13.93,13.94,601000.0,10.6317,10.6317,10.5861,10.5937,601000.0
2010-06-17 10:10:00,13.94,13.97,13.87,13.88,452000.0,10.5937,10.6165,10.5405,10.5481,452000.0
2010-06-17 10:20:00,13.88,13.91,13.84,13.87,337800.0,10.5481,10.5709,10.5177,10.5405,337800.0
2010-06-17 10:30:00,13.88,13.88,13.81,13.82,420200.0,10.5481,10.5481,10.4949,10.5025,420200.0
2010-06-17 10:40:00,13.82,13.87,13.8,13.85,319800.0,10.5025,10.5405,10.4873,10.5253,319800.0
2010-06-17 10:50:00,13.85,13.88,13.84,13.85,346000.0,10.5253,10.5481,10.5177,10.5253,346000.0
2010-06-17 11:00:00,13.85,13.86,13.81,13.84,398800.0,10.5253,10.5329,10.4949,10.5177,398800.0
2010-06-17 11:10:00,13.84,13.87,13.83,13.84,258200.0,10.5177,10.5405,10.5101,10.5177,258200.0
2010-06-17 11:20:00,13.84,13.86,13.83,13.83,236200.0,10.5177,10.5329,10.5101,10.5101,236200.0
2010-06-17 11:30:00,13.83,13.88,13.83,13.88,163800.0,10.5101,10.5481,10.5101,10.5481,163800.0
2010-06-17 11:40:00,13.88,13.95,13.88,13.94,285000.0,10.5481,10.6013,10.5481,10.5937,285000.0
2010-06-17 11:50:00,13.94,13.97,13.94,13.96,261800.0,10.5937,10.6165,10.5937,10.6089,261800.0
2010-06-17 12:00:00,13.96,13.99,13.94,13.97,341600.0,10.6089,10.6317,10.5937,10.6165,341600.0
2010-06-17 12:10:00,13.97,13.99,13.97,13.97,199800.0,10.6165,10.6317,10.6165,10.6165,199800.0
2010-06-17 12:20:00,13.97,13.99,13.96,13.97,262600.0,10.6165,10.6317,10.6089,10.6165,262600.0
2010-06-17 12:30:00,13.97,13.99,13.97,13.99,171800.0,10.6165,10.6317,10.6165,10.6317,171800.0
2010-06-17 12:40:00,13.99,13.99,13.95,13.97,137600.0,10.6317,10.6317,10.6013,10.6165,137600.0
2010-06-17 12:50:00,13.97,13.99,13.97,13.97,143600.0,10.6165,10.6317,10.6165,10.6165,143600.0
2010-06-17 13:00:00,13.97,13.97,13.95,13.96,108200.0,10.6165,10.6165,10.6013,10.6089,108200.0
2010-06-17 13:10:00,13.96,13.98,13.96,13.97,104400.0,10.6089,10.6241,10.6089,10.6165,104400.0
2010-06-17 13:20:00,13.97,13.99,13.97,13.98,107400.0,10.6165,10.6317,10.6165,10.6241,107400.0
2010-06-17 13:30:00,13.98,14.0,13.97,13.99,241800.0,10.6241,10.6393,10.6165,10.6317,241800.0
2010-06-17 13:40:00,13.99,13.99,13.97,13.99,140600.0,10.6317,10.6317,10.6165,10.6317,140600.0
2010-06-17 13:50:00,13.99,14.03,13.99,14.03,272800.0,10.6317,10.6621,10.6317,10.6621,272800.0
2010-06-17 14:00:00,14.03,14.06,14.02,14.03,187200.0,10.6621,10.6849,10.6545,10.6621,187200.0
2010-06-17 14:10:00,14.03,14.04,14.03,14.04,266200.0,10.6621,10.6697,10.6621,10.6697,266200.0
2010-06-17 14:20:00,14.04,14.05,14.0,14.0,398800.0,10.6697,10.6773,10.6393,10.6393,398800.0
2010-06-17 14:30:00,14.0,14.02,13.99,14.0,250000.0,10.6393,10.6545,10.6317,10.6393,250000.0
2010-06-17 14:40:00,14.0,14.0,13.95,13.97,231200.0,10.6393,10.6393,10.6013,10.6165,231200.0
2010-06-17 14:50:00,13.96,13.99,13.96,13.99,194600.0,10.6089,10.6317,10.6089,10.6317,194600.0
2010-06-17 15:00:00,13.99,13.99,13.94,13.95,398000.0,10.6317,10.6317,10.5937,10.6013,398000.0
2010-06-17 15:10:00,13.95,13.96,13.9,13.9,416400.0,10.6013,10.6089,10.5633,10.5633,416400.0
2010-06-17 15:20:00,13.9,13.92,13.88,13.88,461000.0,10.5633,10.5785,10.5481,10.5481,461000.0
2010-06-17 15:30:00,13.89,13.96,13.88,13.95,550200.0,10.5557,10.6089,10.5481,10.6013,550200.0
2010-06-17 15:40:00,13.95,13.99,13.94,13.99,677000.0,10.6013,10.6317,10.5937,10.6317,677000.0
2010-06-17 15:50:00,13.99,14.0,13.97,13.99,1189400.0,10.6317,10.6393,10.6165,10.6317,1189400.0
2010-06-18 09:30:00,13.99,14.0,13.94,13.97,4778600.0,10.6317,10.6393,10.5937,10.6165,4778600.0
2010-06-18 09:40:00,13.97,13.98,13.9,13.92,592600.0,10.6165,10.6241,10.5633,10.5785,592600.0
2010-06-18 09:50:00,13.92,13.93,13.87,13.9,344600.0,10.5785,10.5861,10.5405,10.5633,344600.0
2010-06-18 10:00:00,13.9,13.99,13.9,13.98,443400.0,10.5633,10.6317,10.5633,10.6241,443400.0
2010-06-18 10:10:00,13.99,14.03,13.98,14.02,347800.0,10.6317,10.6621,10.6241,10.6545,347800.0
2010-06-18 10:20:00,14.02,14.08,14.01,14.06,393000.0,10.6545,10.7001,10.6469,10.6849,393000.0
2010-06-18 10:30:00,14.06,14.12,14.06,14.1,564400.0,10.6849,10.7305,10.6849,10.7153,564400.0
2010-06-18 10:40:00,14.1,14.11,14.06,14.11,384400.0,10.7153,10.7229,10.6849,10.7229,384400.0
2010-06-18 10:50:00,14.11,14.17,14.11,14.15,425000.0,10.7229,10.7685,10.7229,10.7533,425000.0
2010-06-18 11:00:00,14.15,14.18,14.13,14.15,533600.0,10.7533,10.7761,10.7381,10.7533,533600.0
2010-06-18 11:10:00,14.15,14.17,14.1,14.12,237200.0,10.7533,10.7685,10.7153,10.7305,237200.0
2010-06-18 11:20:00,14.12,14.12,14.08,14.09,204400.0,10.7305,10.7305,10.7001,10.7077,204400.0
2010-06-18 11:30:00,14.09,14.1,14.05,14.06,235800.0,10.7077,10.7153,10.6773,10.6849,235800.0
2010-06-18 11:40:00,14.06,14.06,14.02,14.05,253000.0,10.6849,10.6849,10.6545,10.6773,253000.0
2010-06-18 11:50:00,14.05,14.09,14.05,14.09,203800.0,10.6773,10.7077,10.6773,10.7077,203800.0
2010-06-18 12:00:00,14.09,14.11,14.06,14.09,365200.0,10.7077,10.7229,10.6849,10.7077,365200.0
2010-06-18 12:10:00,14.08,14.1,14.08,14.08,178800.0,10.7001,10.7153,10.7001,10.7001,178800.0
2010-06-18 12:20:00,14.09,14.09,13.99,13.99,448800.0,10.7077,10.7077,10.6317,10.6317,448800.0
2010-06-18 12:30:00,14.0,14.01,13.96,13.96,436600.0,10.6393,10.6469,10.6089,10.6089,436600.0
2010-06-18 12:40:00,13.97,14.01,13.95,14.0,234800.0,10.6165,10.6469,10.6013,10.6393,234800.0
2010-06-18 12:50:00,14.01,14.04,14.0,14.01,146000.0,10.6469,10.6697,10.6393,10.6469,146000.0
2010-06-18 13:00:00,14.0,14.05,13.99,14.04,212200.0,10.6393,10.6773,10.6317,10.6697,212200.0
2010-06-18 13:10:00,14.04,14.06,14.02,14.03,132600.0,10.6697,10.6849,10.6545,10.6621,132600.0
2010-06-18 13:20:00,14.02,14.05,14.01,14.02,251200.0,10.6545,10.6773,10.6469,10.6545,251200.0
2010-06-18 13:30:00,14.02,14.07,14.02,14.07,135600.0,10.6545,10.6925,10.6545,10.6925,135600.0
2010-06-18 13:40:00,14.07,14.08,14.03,14.05,220000.0,10.6925,10.7001,10.6621,10.6773,220000.0
2010-06-18 13:50:00,14.06,14.07,14.03,14.05,230800.0,10.6849,10.6925,10.6621,10.6773,230800.0
2010-06-18 14:00:00,14.05,14.06,14.05,14.05,232200.0,10.6773,10.6849,10.6773,10.6773,232200.0
2010-06-18 14:10:00,14.05,14.1,14.05,14.09,227600.0,10.6773,10.7153,10.6773,10.7077,227600.0
2010-06-18 14:20:00,14.08,14.1,14.07,14.1,181000.0,10.7001,10.7153,10.6925,10.7153,181000.0
2010-06-18 14:30:00,14.1,14.1,14.06,14.1,276600.0,10.7153,10.7153,10.6849,10.7153,276600.0
2010-06-18 14:40:00,14.1,14.11,14.08,14.08,242400.0,10.7153,10.7229,10.7001,10.7001,242400.0
2010-06-18 14:50:00,14.08,14.09,14.06,14.08,170200.0,10.7001,10.7077,10.6849,10.7001,170200.0
2010-06-18 15:00:00,14.08,14.09,14.06,14.09,440800.0,10.7001,10.7077,10.6849,10.7077,440800.0
2010-06-18 15:10:00,14.08,14.09,14.06,14.06,320800.0,10.7001,10.7077,10.6849,10.6849,320800.0
2010-06-18 15:20:00,14.06,14.08,14.06,14.08,280000.0,10.6849,10.7001,10.6849,10.7001,280000.0
2010-06-18 15:30:00,14.08,14.08,14.06,14.06,324600.0,10.7001,10.7001,10.6849,10.6849,324600.0
2010-06-18 15:40:00,14.06,14.07,14.05,14.07,413600.0,10.6849,10.6925,10.6773,10.6925,413600.0
2010-06-18 15:50:00,14.07,14.09,14.05,14.06,1415000.0,10.6925,10.7077,10.6773,10.6849,1415000.0
2010-06-21 09:30:00,14.16,14.24,14.12,14.23,665800.0,10.7609,10.8217,10.7305,10.8141,665800.0
2010-06-21 09:40:00,14.23,14.24,14.18,14.22,580800.0,10.8141,10.8217,10.7761,10.8065,580800.0
2010-06-21 09:50:00,14.22,14.24,14.22,14.23,344600.0,10.8065,10.8217,10.8065,10.8141,344600.0
2010-06-21 10:00:00,14.23,14.25,14.19,14.2,502400.0,10.8141,10.8293,10.7837,10.7913,502400.0
2010-06-21 10:10:00,14.2,14.22,14.18,14.18,211200.0,10.7913,10.8065,10.7761,10.7761,211200.0
2010-06-21 10:20:00,14.18,14.21,14.16,14.19,360000.0,10.7761,10.7989,10.7609,10.7837,360000.0
2010-06-21 10:30:00,14.19,14.2,14.17,14.19,290800.0,10.7837,10.7913,10.7685,10.7837,290800.0
2010-06-21 10:40:00,14.19,14.2,14.16,14.17,222600.0,10.7837,10.7913,10.7609,10.7685,222600.0
2010-06-21 10:50:00,14.17,14.17,14.13,14.13,323400.0,10.7685,10.7685,10.7381,10.7381,323400.0
2010-06-21 11:00:00,14.14,14.16,14.13,14.15,227400.0,10.7457,10.7609,10.7381,10.7533,227400.0
2010-06-21 11:10:00,14.15,14.17,14.14,14.15,161000.0,10.7533,10.7685,10.7457,10.7533,161000.0
2010-06-21 11:20:00,14.15,14.18,14.15,14.18,429200.0,10.7533,10.7761,10.7533,10.7761,429200.0
2010-06-21 11:30:00,14.18,14.21,14.17,14.18,297600.0,10.7761,10.7989,10.7685,10.7761,297600.0
2010-06-21 11:40:00,14.18,14.19,14.14,14.14,183200.0,10.7761,10.7837,10.7457,10.7457,183200.0
2010-06-21 11:50:00,14.14,14.16,14.13,14.16,239200.0,10.7457,10.7609,10.7381,10.7609,239200.0
2010-06-21 12:00:00,14.16,14.17,14.13,14.13,186800.0,10.7609,10.7685,10.7381,10.7381,186800.0
2010-06-21 12:10:00,14.13,14.15,14.13,14.14,122800.0,10.7381,10.7533,10.7381,10.7457,122800.0
2010-06-21 12:20:00,14.13,14.13,14.1,14.1,286400.0,10.7381,10.7381,10.7153,10.7153,286400.0
2010-06-21 12:30:00,14.11,14.13,14.09,14.13,244600.0,10.7229,10.7381,10.7077,10.7381,244600.0
2010-06-21 12:40:00,14.13,14.13,14.12,14.13,142400.0,10.7381,10.7381,10.7305,10.7381,142400.0
2010-06-21 12:50:00,14.13,14.15,14.11,14.15,187200.0,10.7381,10.7533,10.7229,10.7533,187200.0
2010-06-21 13:00:00,14.15,14.15,14.13,14.13,202000.0,10.7533,10.7533,10.7381,10.7381,202000.0
2010-06-21 13:10:00,14.13,14.17,14.13,14.14,168400.0,10.7381,10.7685,10.7381,10.7457,168400.0
2010-06-21 13:20:00,14.14,14.17,14.14,14.17,174000.0,10.7457,10.7685,10.7457,10.7685,174000.0
2010-06-21 13:30:00,14.16,14.17,14.1,14.11,205800.0,10.7609,10.7685,10.7153,10.7229,205800.0
2010-06-21 13:40:00,14.11,14.12,14.08,14.1,216000.0,10.7229,10.7305,10.7001,10.7153,216000.0
2010-06-21 13:50:00,14.1,14.13,14.1,14.1,177600.0,10.7153,10.7381,10.7153,10.7153,177600.0
2010-06-21 14:00:00,14.1,14.15,14.1,14.14,257400.0,10.7153,10.7533,10.7153,10.7457,257400.0
2010-06-21 14:10:00,14.14,14.19,14.13,14.15,183000.0,10.7457,10.7837,10.7381,10.7533,183000.0
2010-06-21 14:20:00,14.15,14.18,14.12,14.12,140200.0,10.7533,10.7761,10.7305,10.7305,140200.0
2010-06-21 14:30:00,14.13,14.14,14.12,14.13,146000.0,10.7381,10.7457,10.7305,10.7381,146000.0
2010-06-21 14:40:00,14.13,14.13,14.08,14.08,183800.0,10.7381,10.7381,10.7001,10.7001,183800.0
2010-06-21 14:50:00,14.09,14.1,14.08,14.1,298600.0,10.7077,10.7153,10.7001,10.7153,298600.0
2010-06-21 15:00:00,14.1,14.12,14.06,14.06,404400.0,10.7153,10.7305,10.6849,10.6849,404400.0
2010-06-21 15:10:00,14.06,14.06,13.96,13.97,451000.0,10.6849,10.6849,10.6089,10.6165,451000.0
2010-06-21 15:20:00,13.96,14.0,13.96,13.98,605000.0,10.6089,10.6393,10.6089,10.6241,605000.0
2010-06-21 15:30:00,13.98,14.01,13.96,14.0,371400.0,10.6241,10.6469,10.6089,10.6393,371400.0
2010-06-21 15:40:00,13.99,14.01,13.93,13.95,776400.0,10.6317,10.6469,10.5861,10.6013,776400.0
2010-06-21 15:50:00,13.95,14.01,13.95,14.01,1329000.0,10.6013,10.6469,10.6013,10.6469,1329000.0
2010-06-22 09:30:00,14.04,14.15,14.0,14.13,485400.0,10.6697,10.7533,10.6393,10.7381,485400.0
2010-06-22 09:40:00,14.13,14.24,14.13,14.22,912800.0,10.7381,10.8217,10.7381,10.8065,912800.0
2010-06-22 09:50:00,14.22,14.23,14.11,14.11,441800.0,10.8065,10.8141,10.7229,10.7229,441800.0
2010-06-22 10:00:00,14.11,14.12,14.06,14.12,1167600.0,10.7229,10.7305,10.6849,10.7305,1167600.0
2010-06-22 10:10:00,14.12,14.14,14.08,14.09,476800.0,10.7305,10.7457,10.7001,10.7077,476800.0
2010-06-22 10:20:00,14.08,14.13,14.05,14.11,372200.0,10.7001,10.7381,10.6773,10.7229,372200.0
2010-06-22 10:30:00,14.11,14.12,14.02,14.04,435200.0,10.7229,10.7305,10.6545,10.6697,435200.0
2010-06-22 10:40:00,14.04,14.06,14.01,14.05,513800.0,10.6697,10.6849,10.6469,10.6773,513800.0
2010-06-22 10:50:00,14.05,14.1,14.05,14.08,302600.0,10.6773,10.7153,10.6773,10.7001,302600.0
2010-06-22 11:00:00,14.08,14.08,14.0,14.02,433200.0,10.7001,10.7001,10.6393,10.6545,433200.0
2010-06-22 11:10:00,14.02,14.05,14.0,14.02,201000.0,10.6545,10.6773,10.6393,10.6545,201000.0
2010-06-22 11:20:00,14.02,14.03,13.99,14.03,488400.0,10.6545,10.6621,10.6317,10.6621,488400.0
2010-06-22 11:30:00,14.03,14.09,14.02,14.07,371000.0,10.6621,10.7077,10.6545,10.6925,371000.0
2010-06-22 11:40:00,14.07,14.08,14.05,14.07,262600.0,10.6925,10.7001,10.6773,10.6925,262600.0
2010-06-22 11:50:00,14.07,14.09,14.03,14.04,285800.0,10.6925,10.7077,10.6621,10.6697,285800.0
2010-06-22 12:00:00,14.04,14.05,13.99,14.01,193600.0,10.6697,10.6773,10.6317,10.6469,193600.0
2010-06-22 12:10:00,14.01,14.02,13.99,14.0,311200.0,10.6469,10.6545,10.6317,10.6393,311200.0
2010-06-22 12:20:00,14.0,14.02,13.99,13.99,235400.0,10.6393,10.6545,10.6317,10.6317,235400.0
2010-06-22 12:30:00,13.99,14.0,13.96,13.99,355800.0,10.6317,10.6393,10.6089,10.6317,355800.0
2010-06-22 12:40:00,13.99,14.0,13.98,13.99,158200.0,10.6317,10.6393,10.6241,10.6317,158200.0
2010-06-22 12:50:00,13.99,14.01,13.97,14.0,192000.0,10.6317,10.6469,10.6165,10.6393,192000.0
2010-06-22 13:00:00,14.0,14.01,13.98,13.99,175000.0,10.6393,10.6469,10.6241,10.6317,175000.0
2010-06-22 13:10:00,13.99,13.99,13.96,13.97,294600.0,10.6317,10.6317,10.6089,10.6165,294600.0
2010-06-22 13:20:00,13.97,13.97,13.92,13.94,423000.0,10.6165,10.6165,10.5785,10.5937,423000.0
2010-06-22 13:30:00,13.94,13.94,13.91,13.93,315200.0,10.5937,10.5937,10.5709,10.5861,315200.0
2010-06-22 13:40:00,13.93,13.96,13.93,13.94,303000.0,10.5861,10.6089,10.5861,10.5937,303000.0
2010-06-22 13:50:00,13.94,13.94,13.9,13.9,247200.0,10.5937,10.5937,10.5633,10.5633,247200.0
2010-06-22 14:00:00,13.9,13.9,13.86,13.86,450000.0,10.5633,10.5633,10.5329,10.5329,450000.0
2010-06-22 14:10:00,13.86,13.88,13.85,13.86,243600.0,10.5329,10.5481,10.5253,10.5329,243600.0
2010-06-22 14:20:00,13.86,13.87,13.81,13.84,361000.0,10.5329,10.5405,10.4949,10.5177,361000.0
2010-06-22 14:30:00,13.84,13.86,13.81,13.82,359200.0,10.5177,10.5329,10.4949,10.5025,359200.0
2010-06-22 14:40:00,13.82,13.82,13.72,13.72,846400.0,10.5025,10.5025,10.4265,10.4265,846400.0
2010-06-22 14:50:00,13.72,13.75,13.69,13.72,947200.0,10.4265,10.4493,10.4037,10.4265,947200.0
2010-06-22 15:00:00,13.72,13.74,13.68,13.69,564600.0,10.4265,10.4417,10.3961,10.4037,564600.0
2010-06-22 15:10:00,13.69,13.72,13.66,13.72,553600.0,10.4037,10.4265,10.3809,10.4265,553600.0
2010-06-22 15:20:00,13.72,13.72,13.63,13.65,708600.0,10.4265,10.4265,10.3581,10.3733,708600.0
2010-06-22 15:30:00,13.65,13.66,13.59,13.65,1260200.0,10.3733,10.3809,10.3277,10.3733,1260200.0
2010-06-22 15:40:00,13.65,13.66,13.62,13.63,770400.0,10.3733,10.3809,10.3505,10.3581,770400.0
2010-06-22 15:50:00,13.63,13.63,13.58,13.62,1634000.0,10.3581,10.3581,10.3201,10.3505,1634000.0
2010-06-23 09:30:00,13.62,13.68,13.56,13.56,870600.0,10.3505,10.3961,10.3049,10.3049,870600.0
2010-06-23 09:40:00,13.57,13.65,13.56,13.63,498600.0,10.3125,10.3733,10.3049,10.3581,498600.0
2010-06-23 09:50:00,13.63,13.72,13.62,13.7,464400.0,10.3581,10.4265,10.3505,10.4113,464400.0
2010-06-23 10:00:00,13.7,13.7,13.49,13.53,738000.0,10.4113,10.4113,10.2517,10.2821,738000.0
2010-06-23 10:10:00,13.53,13.6,13.52,13.59,472600.0,10.2821,10.3353,10.2745,10.3277,472600.0
2010-06-23 10:20:00,13.59,13.59,13.51,13.52,303400.0,10.3277,10.3277,10.2669,10.2745,303400.0
2010-06-23 10:30:00,13.52,13.61,13.51,13.59,294400.0,10.2745,10.3429,10.2669,10.3277,294400.0
2010-06-23 10:40:00,13.59,13.63,13.56,13.62,201400.0,10.3277,10.3581,10.3049,10.3505,201400.0
2010-06-23 10:50:00,13.62,13.65,13.58,13.59,252000.0,10.3505,10.3733,10.3201,10.3277,252000.0
2010-06-23 11:00:00,13.59,13.59,13.53,13.55,271600.0,10.3277,10.3277,10.2821,10.2973,271600.0
2010-06-23 11:10:00,13.55,13.56,13.5,13.55,226600.0,10.2973,10.3049,10.2593,10.2973,226600.0
2010-06-23 11:20:00,13.55,13.59,13.55,13.58,213400.0,10.2973,10.3277,10.2973,10.3201,213400.0
2010-06-23 11:30:00,13.58,13.58,13.55,13.56,146800.0,10.3201,10.3201,10.2973,10.3049,146800.0
2010-06-23 11:40:00,13.56,13.56,13.54,13.54,252400.0,10.3049,10.3049,10.2897,10.2897,252400.0
2010-06-23 11:50:00,13.53,13.56,13.52,13.55,149600.0,10.2821,10.3049,10.2745,10.2973,149600.0
2010-06-23 12:00:00,13.54,13.58,13.54,13.57,162800.0,10.2897,10.3201,10.2897,10.3125,162800.0
2010-06-23 12:10:00,13.56,13.59,13.54,13.59,242400.0,10.3049,10.3277,10.2897,10.3277,242400.0
2010-06-23 12:20:00,13.59,13.61,13.58,13.61,183200.0,10.3277,10.3429,10.3201,10.3429,183200.0
2010-06-23 12:30:00,13.6,13.62,13.58,13.61,257800.0,10.3353,10.3505,10.3201,10.3429,257800.0
2010-06-23 12:40:00,13.61,13.65,13.61,13.65,161000.0,10.3429,10.3733,10.3429,10.3733,161000.0
2010-06-23 12:50:00,13.65,13.67,13.63,13.64,160800.0,10.3733,10.3885,10.3581,10.3657,160800.0
2010-06-23 13:00:00,13.65,13.67,13.64,13.67,254000.0,10.3733,10.3885,10.3657,10.3885,254000.0
2010-06-23 13:10:00,13.67,13.68,13.63,13.65,233800.0,10.3885,10.3961,10.3581,10.3733,233800.0
2010-06-23 13:20:00,13.64,13.65,13.63,13.64,153800.0,10.3657,10.3733,10.3581,10.3657,153800.0
2010-06-23 13:30:00,13.64,13.67,13.64,13.66,189600.0,10.3657,10.3885,10.3657,10.3809,189600.0
2010-06-23 13:40:00,13.66,13.68,13.65,13.66,186400.0,10.3809,10.3961,10.3733,10.3809,186400.0
2010-06-23 13:50:00,13.65,13.69,13.65,13.68,267600.0,10.3733,10.4037,10.3733,10.3961,267600.0
2010-06-23 14:00:00,13.68,13.71,13.67,13.67,496800.0,10.3961,10.4189,10.3885,10.3885,496800.0
2010-06-23 14:10:00,13.67,13.67,13.59,13.64,518400.0,10.3885,10.3885,10.3277,10.3657,518400.0
2010-06-23 14:20:00,13.65,13.69,13.6,13.68,698600.0,10.3733,10.4037,10.3353,10.3961,698600.0
2010-06-23 14:30:00,13.68,13.76,13.68,13.71,668600.0,10.3961,10.4569,10.3961,10.4189,668600.0
2010-06-23 14:40:00,13.72,13.72,13.65,13.66,380000.0,10.4265,10.4265,10.3733,10.3809,380000.0
2010-06-23 14:50:00,13.66,13.67,13.62,13.65,569400.0,10.3809,10.3885,10.3505,10.3733,569400.0
2010-06-23 15:00:00,13.65,13.69,13.59,13.6,358400.0,10.3733,10.4037,10.3277,10.3353,358400.0
2010-06-23 15:10:00,13.61,13.66,13.59,13.62,508600.0,10.3429,10.3809,10.3277,10.3505,508600.0
2010-06-23 15:20:00,13.62,13.68,13.6,13.67,638800.0,10.3505,10.3961,10.3353,10.3885,638800.0
2010-06-23 15:30:00,13.67,13.68,13.62,13.68,497800.0,10.3885,10.3961,10.3505,10.3961,497800.0
2010-06-23 15:40:00,13.68,13.71,13.65,13.7,770000.0,10.3961,10.4189,10.3733,10.4113,770000.0
2010-06-23 15:50:00,13.7,13.71,13.65,13.66,644200.0,10.4113,10.4189,10.3733,10.3809,644200.0
2010-06-24 09:30:00,13.55,13.63,13.49,13.51,408200.0,10.2973,10.3581,10.2517,10.2669,408200.0
2010-06-24 09:40:00,13.5,13.54,13.46,13.52,282200.0,10.2593,10.2897,10.2289,10.2745,282200.0
2010-06-24 09:50:00,13.53,13.53,13.38,13.4,370200.0,10.2821,10.2821,10.1681,10.1833,370200.0
2010-06-24 10:00:00,13.4,13.53,13.4,13.5,507800.0,10.1833,10.2821,10.1833,10.2593,507800.0
2010-06-24 10:10:00,13.5,13.53,13.46,13.52,395200.0,10.2593,10.2821,10.2289,10.2745,395200.0
2010-06-24 10:20:00,13.52,13.56,13.51,13.55,274200.0,10.2745,10.3049,10.2669,10.2973,274200.0
2010-06-24 10:30:00,13.55,13.55,13.49,13.54,295800.0,10.2973,10.2973,10.2517,10.2897,295800.0
2010-06-24 10:40:00,13.55,13.55,13.47,13.52,255800.0,10.2973,10.2973,10.2365,10.2745,255800.0
2010-06-24 10:50:00,13.52,13.52,13.43,13.45,327000.0,10.2745,10.2745,10.2061,10.2213,327000.0
2010-06-24 11:00:00,13.45,13.45,13.35,13.38,718400.0,10.2213,10.2213,10.1453,10.1681,718400.0
2010-06-24 11:10:00,13.38,13.4,13.37,13.38,301400.0,10.1681,10.1833,10.1605,10.1681,301400.0
2010-06-24 11:20:00,13.39,13.42,13.38,13.39,178000.0,10.1757,10.1985,10.1681,10.1757,178000.0
2010-06-24 11:30:00,13.4,13.4,13.37,13.38,264000.0,10.1833,10.1833,10.1605,10.1681,264000.0
2010-06-24 11:40:00,13.38,13.43,13.38,13.41,350400.0,10.1681,10.2061,10.1681,10.1909,350400.0
2010-06-24 11:50:00,13.41,13.42,13.38,13.39,282800.0,10.1909,10.1985,10.1681,10.1757,282800.0
2010-06-24 12:00:00,13.4,13.46,13.4,13.42,273800.0,10.1833,10.2289,10.1833,10.1985,273800.0
2010-06-24 12:10:00,13.43,13.43,13.39,13.4,161800.0,10.2061,10.2061,10.1757,10.1833,161800.0
2010-06-24 12:20:00,13.4,13.43,13.38,13.38,237600.0,10.1833,10.2061,10.1681,10.1681,237600.0
2010-06-24 12:30:00,13.38,13.39,13.37,13.37,229400.0,10.1681,10.1757,10.1605,10.1605,229400.0
2010-06-24 12:40:00,13.38,13.4,13.37,13.39,153800.0,10.1681,10.1833,10.1605,10.1757,153800.0
2010-06-24 12:50:00,13.38,13.45,13.38,13.44,135200.0,10.1681,10.2213,10.1681,10.2137,135200.0
2010-06-24 13:00:00,13.44,13.47,13.42,13.47,223000.0,10.2137,10.2365,10.1985,10.2365,223000.0
2010-06-24 13:10:00,13.47,13.52,13.47,13.51,218400.0,10.2365,10.2745,10.2365,10.2669,218400.0
2010-06-24 13:20:00,13.51,13.51,13.48,13.48,108000.0,10.2669,10.2669,10.2441,10.2441,108000.0
2010-06-24 13:30:00,13.49,13.56,13.49,13.54,180200.0,10.2517,10.3049,10.2517,10.2897,180200.0
2010-06-24 13:40:00,13.54,13.55,13.51,13.55,133000.0,10.2897,10.2973,10.2669,10.2973,133000.0
2010-06-24 13:50:00,13.55,13.59,13.54,13.57,329400.0,10.2973,10.3277,10.2897,10.3125,329400.0
2010-06-24 14:00:00,13.57,13.57,13.54,13.54,172600.0,10.3125,10.3125,10.2897,10.2897,172600.0
2010-06-24 14:10:00,13.54,13.54,13.49,13.49,127800.0,10.2897,10.2897,10.2517,10.2517,127800.0
2010-06-24 14:20:00,13.5,13.52,13.48,13.51,150200.0,10.2593,10.2745,10.2441,10.2669,150200.0
2010-06-24 14:30:00,13.51,13.51,13.44,13.46,275600.0,10.2669,10.2669,10.2137,10.2289,275600.0
2010-06-24 14:40:00,13.46,13.46,13.4,13.42,297200.0,10.2289,10.2289,10.1833,10.1985,297200.0
2010-06-24 14:50:00,13.42,13.42,13.38,13.4,198400.0,10.1985,10.1985,10.1681,10.1833,198400.0
2010-06-24 15:00:00,13.39,13.43,13.38,13.38,237600.0,10.1757,10.2061,10.1681,10.1681,237600.0
2010-06-24 15:10:00,13.38,13.38,13.3,13.31,754600.0,10.1681,10.1681,10.1073,10.1149,754600.0
2010-06-24 15:20:00,13.32,13.39,13.31,13.37,392000.0,10.1225,10.1757,10.1149,10.1605,392000.0
2010-06-24 15:30:00,13.37,13.38,13.35,13.38,408800.0,10.1605,10.1681,10.1453,10.1681,408800.0
2010-06-24 15:40:00,13.38,13.38,13.33,13.35,681000.0,10.1681,10.1681,10.1301,10.1453,681000.0
2010-06-24 15:50:00,13.35,13.36,13.31,13.33,907200.0,10.1453,10.1529,10.1149,10.1301,907200.0
2010-06-25 09:30:00,13.42,13.43,13.33,13.42,721200.0,10.1985,10.2061,10.1301,10.1985,721200.0
2010-06-25 09:40:00,13.41,13.51,13.39,13.41,869800.0,10.1909,10.2669,10.1757,10.1909,869800.0
2010-06-25 09:50:00,13.41,13.46,13.35,13.44,467400.0,10.1909,10.2289,10.1453,10.2137,467400.0
2010-06-25 10:00:00,13.44,13.5,13.44,13.47,417600.0,10.2137,10.2593,10.2137,10.2365,417600.0
2010-06-25 10:10:00,13.47,13.49,13.39,13.39,341400.0,10.2365,10.2517,10.1757,10.1757,341400.0
2010-06-25 10:20:00,13.39,13.44,13.37,13.42,527600.0,10.1757,10.2137,10.1605,10.1985,527600.0
2010-06-25 10:30:00,13.42,13.42,13.36,13.38,282000.0,10.1985,10.1985,10.1529,10.1681,282000.0
2010-06-25 10:40:00,13.38,13.45,13.38,13.43,174400.0,10.1681,10.2213,10.1681,10.2061,174400.0
2010-06-25 10:50:00,13.42,13.43,13.32,13.35,397000.0,10.1985,10.2061,10.1225,10.1453,397000.0
2010-06-25 11:00:00,13.35,13.4,13.35,13.4,179800.0,10.1453,10.1833,10.1453,10.1833,179800.0
2010-06-25 11:10:00,13.4,13.4,13.37,13.38,306600.0,10.1833,10.1833,10.1605,10.1681,306600.0
2010-06-25 11:20:00,13.38,13.4,13.35,13.38,256600.0,10.1681,10.1833,10.1453,10.1681,256600.0
2010-06-25 11:30:00,13.39,13.41,13.37,13.37,297800.0,10.1757,10.1909,10.1605,10.1605,297800.0
2010-06-25 11:40:00,13.37,13.38,13.33,13.38,267000.0,10.1605,10.1681,10.1301,10.1681,267000.0
2010-06-25 11:50:00,13.39,13.4,13.38,13.38,177800.0,10.1757,10.1833,10.1681,10.1681,177800.0
2010-06-25 12:00:00,13.38,13.41,13.36,13.4,185200.0,10.1681,10.1909,10.1529,10.1833,185200.0
2010-06-25 12:10:00,13.4,13.41,13.38,13.4,163600.0,10.1833,10.1909,10.1681,10.1833,163600.0
2010-06-25 12:20:00,13.4,13.44,13.4,13.43,259800.0,10.1833,10.2137,10.1833,10.2061,259800.0
2010-06-25 12:30:00,13.43,13.45,13.42,13.42,239600.0,10.2061,10.2213,10.1985,10.1985,239600.0
2010-06-25 12:40:00,13.42,13.43,13.4,13.4,218200.0,10.1985,10.2061,10.1833,10.1833,218200.0
2010-06-25 12:50:00,13.41,13.41,13.36,13.4,264600.0,10.1909,10.1909,10.1529,10.1833,264600.0
2010-06-25 13:00:00,13.39,13.44,13.38,13.44,122800.0,10.1757,10.2137,10.1681,10.2137,122800.0
2010-06-25 13:10:00,13.44,13.45,13.4,13.45,596200.0,10.2137,10.2213,10.1833,10.2213,596200.0
2010-06-25 13:20:00,13.44,13.48,13.44,13.47,115800.0,10.2137,10.2441,10.2137,10.2365,115800.0
2010-06-25 13:30:00,13.47,13.53,13.46,13.5,407400.0,10.2365,10.2821,10.2289,10.2593,407400.0
2010-06-25 13:40:00,13.5,13.51,13.49,13.51,177600.0,10.2593,10.2669,10.2517,10.2669,177600.0
2010-06-25 13:50:00,13.5,13.53,13.48,13.53,178400.0,10.2593,10.2821,10.2441,10.2821,178400.0
2010-06-25 14:00:00,13.53,13.53,13.46,13.47,284200.0,10.2821,10.2821,10.2289,10.2365,284200.0
2010-06-25 14:10:00,13.47,13.53,13.47,13.53,310800.0,10.2365,10.2821,10.2365,10.2821,310800.0
2010-06-25 14:20:00,13.53,13.53,13.49,13.51,250000.0,10.2821,10.2821,10.2517,10.2669,250000.0
2010-06-25 14:30:00,13.51,13.52,13.49,13.51,178000.0,10.2669,10.2745,10.2517,10.2669,178000.0
2010-06-25 14:40:00,13.52,13.53,13.47,13.47,345000.0,10.2745,10.2821,10.2365,10.2365,345000.0
2010-06-25 14:50:00,13.48,13.51,13.47,13.47,184400.0,10.2441,10.2669,10.2365,10.2365,184400.0
2010-06-25 15:00:00,13.47,13.48,13.44,13.46,267400.0,10.2365,10.2441,10.2137,10.2289,267400.0
2010-06-25 15:10:00,13.47,13.48,13.41,13.43,438800.0,10.2365,10.2441,10.1909,10.2061,438800.0
2010-06-25 15:20:00,13.43,13.45,13.42,13.45,347000.0,10.2061,10.2213,10.1985,10.2213,347000.0
2010-06-25 15:30:00,13.45,13.49,13.43,13.49,512600.0,10.2213,10.2517,10.2061,10.2517,512600.0
2010-06-25 15:40:00,13.49,13.49,13.41,13.42,842200.0,10.2517,10.2517,10.1909,10.1985,842200.0
2010-06-25 15:50:00,13.42,13.42,13.36,13.38,2022800.0,10.1985,10.1985,10.1529,10.1681,2022800.0
2010-06-28 09:30:00,13.54,13.54,13.28,13.31,868600.0,10.2897,10.2897,10.0921,10.1149,868600.0
2010-06-28 09:40:00,13.31,13.34,13.25,13.28,674000.0,10.1149,10.1377,10.0693,10.0921,674000.0
2010-06-28 09:50:00,13.27,13.29,13.26,13.28,375000.0,10.0845,10.0997,10.0769,10.0921,375000.0
2010-06-28 10:00:00,13.28,13.31,13.22,13.23,540200.0,10.0921,10.1149,10.0465,10.0541,540200.0
2010-06-28 10:10:00,13.24,13.24,13.21,13.22,239600.0,10.0617,10.0617,10.0389,10.0465,239600.0
2010-06-28 10:20:00,13.22,13.3,13.22,13.3,278200.0,10.0465,10.1073,10.0465,10.1073,278200.0
2010-06-28 10:30:00,13.3,13.31,13.26,13.28,261800.0,10.1073,10.1149,10.0769,10.0921,261800.0
2010-06-28 10:40:00,13.28,13.36,13.27,13.33,296800.0,10.0921,10.1529,10.0845,10.1301,296800.0
2010-06-28 10:50:00,13.33,13.37,13.33,13.37,250000.0,10.1301,10.1605,10.1301,10.1605,250000.0
2010-06-28 11:00:00,13.37,13.4,13.35,13.39,465000.0,10.1605,10.1833,10.1453,10.1757,465000.0
2010-06-28 11:10:00,13.39,13.4,13.36,13.37,247800.0,10.1757,10.1833,10.1529,10.1605,247800.0
2010-06-28 11:20:00,13.37,13.38,13.34,13.37,371600.0,10.1605,10.1681,10.1377,10.1605,371600.0
2010-06-28 11:30:00,13.37,13.42,13.37,13.39,392400.0,10.1605,10.1985,10.1605,10.1757,392400.0
2010-06-28 11:40:00,13.39,13.43,13.38,13.4,159200.0,10.1757,10.2061,10.1681,10.1833,159200.0
2010-06-28 11:50:00,13.4,13.41,13.37,13.37,103200.0,10.1833,10.1909,10.1605,10.1605,103200.0
2010-06-28 12:00:00,13.37,13.38,13.33,13.34,155600.0,10.1605,10.1681,10.1301,10.1377,155600.0
2010-06-28 12:10:00,13.34,13.35,13.32,13.33,139200.0,10.1377,10.1453,10.1225,10.1301,139200.0
2010-06-28 12:20:00,13.33,13.35,13.3,13.34,164400.0,10.1301,10.1453,10.1073,10.1377,164400.0
2010-06-28 12:30:00,13.34,13.35,13.3,13.3,149400.0,10.1377,10.1453,10.1073,10.1073,149400.0
2010-06-28 12:40:00,13.31,13.31,13.28,13.31,249600.0,10.1149,10.1149,10.0921,10.1149,249600.0
2010-06-28 12:50:00,13.31,13.31,13.29,13.3,194800.0,10.1149,10.1149,10.0997,10.1073,194800.0
2010-06-28 13:00:00,13.3,13.3,13.25,13.27,258400.0,10.1073,10.1073,10.0693,10.0845,258400.0
2010-06-28 13:10:00,13.27,13.27,13.24,13.24,153600.0,10.0845,10.0845,10.0617,10.0617,153600.0
2010-06-28 13:20:00,13.24,13.26,13.24,13.24,189600.0,10.0617,10.0769,10.0617,10.0617,189600.0
2010-06-28 13:30:00,13.24,13.24,13.22,13.23,231800.0,10.0617,10.0617,10.0465,10.0541,231800.0
2010-06-28 13:40:00,13.23,13.24,13.22,13.24,275600.0,10.0541,10.0617,10.0465,10.0617,275600.0
2010-06-28 13:50:00,13.24,13.26,13.22,13.24,239200.0,10.0617,10.0769,10.0465,10.0617,239200.0
2010-06-28 14:00:00,13.25,13.25,13.23,13.24,203400.0,10.0693,10.0693,10.0541,10.0617,203400.0
2010-06-28 14:10:00,13.24,13.26,13.22,13.22,234600.0,10.0617,10.0769,10.0465,10.0465,234600.0
2010-06-28 14:20:00,13.22,13.24,13.2,13.21,310600.0,10.0465,10.0617,10.0313,10.0389,310600.0
2010-06-28 14:30:00,13.21,13.24,13.2,13.23,389000.0,10.0389,10.0617,10.0313,10.0541,389000.0
2010-06-28 14:40:00,13.23,13.27,13.22,13.26,492600.0,10.0541,10.0845,10.0465,10.0769,492600.0
2010-06-28 14:50:00,13.26,13.27,13.24,13.27,422200.0,10.0769,10.0845,10.0617,10.0845,422200.0
2010-06-28 15:00:00,13.27,13.29,13.25,13.26,550800.0,10.0845,10.0997,10.0693,10.0769,550800.0
2010-06-28 15:10:00,13.26,13.27,13.24,13.26,303800.0,10.0769,10.0845,10.0617,10.0769,303800.0
2010-06-28 15:20:00,13.26,13.27,13.22,13.23,426400.0,10.0769,10.0845,10.0465,10.0541,426400.0
2010-06-28 15:30:00,13.23,13.27,13.22,13.27,454000.0,10.0541,10.0845,10.0465,10.0845,454000.0
2010-06-28 15:40:00,13.26,13.28,13.25,13.26,434200.0,10.0769,10.0921,10.0693,10.0769,434200.0
2010-06-28 15:50:00,13.27,13.27,13.18,13.19,1605800.0,10.0845,10.0845,10.0161,10.0237,1605800.0
2010-06-29 09:30:00,13.0,13.05,12.9,12.99,862200.0,9.8793,9.9173,9.8033,9.8717,862200.0
2010-06-29 09:40:00,12.99,13.0,12.9,12.91,766800.0,9.8717,9.8793,9.8033,9.8109,766800.0
2010-06-29 09:50:00,12.91,12.91,12.79,12.81,1885800.0,9.8109,9.8109,9.7198,9.735,1885800.0
2010-06-29 10:00:00,12.81,12.81,12.7,12.76,1538200.0,9.735,9.735,9.6514,9.697,1538200.0
2010-06-29 10:10:00,12.76,12.78,12.61,12.62,2018000.0,9.697,9.7122,9.583,9.5906,2018000.0
2010-06-29 10:20:00,12.62,12.63,12.51,12.52,1598000.0,9.5906,9.5982,9.507,9.5146,1598000.0
2010-06-29 10:30:00,12.52,12.62,12.45,12.62,2220600.0,9.5146,9.5906,9.4614,9.5906,2220600.0
2010-06-29 10:40:00,12.62,12.67,12.6,12.67,1012400.0,9.5906,9.6286,9.5754,9.6286,1012400.0
2010-06-29 10:50:00,12.67,12.73,12.65,12.73,1040800.0,9.6286,9.6742,9.6134,9.6742,1040800.0
2010-06-29 11:00:00,12.73,12.74,12.71,12.74,552000.0,9.6742,9.6818,9.659,9.6818,552000.0
2010-06-29 11:10:00,12.74,12.79,12.7,12.7,527600.0,9.6818,9.7198,9.6514,9.6514,527600.0
2010-06-29 11:20:00,12.7,12.74,12.68,12.69,490200.0,9.6514,9.6818,9.6362,9.6438,490200.0
2010-06-29 11:30:00,12.69,12.71,12.65,12.68,580000.0,9.6438,9.659,9.6134,9.6362,580000.0
2010-06-29 11:40:00,12.69,12.71,12.65,12.69,798800.0,9.6438,9.659,9.6134,9.6438,798800.0
2010-06-29 11:50:00,12.69,12.7,12.67,12.69,425600.0,9.6438,9.6514,9.6286,9.6438,425600.0
2010-06-29 12:00:00,12.69,12.7,12.64,12.68,263000.0,9.6438,9.6514,9.6058,9.6362,263000.0
2010-06-29 12:10:00,12.68,12.72,12.66,12.7,424400.0,9.6362,9.6666,9.621,9.6514,424400.0
2010-06-29 12:20:00,12.7,12.74,12.69,12.71,429000.0,9.6514,9.6818,9.6438,9.659,429000.0
2010-06-29 12:30:00,12.71,12.71,12.68,12.68,181800.0,9.659,9.659,9.6362,9.6362,181800.0
2010-06-29 12:40:00,12.68,12.7,12.63,12.65,649200.0,9.6362,9.6514,9.5982,9.6134,649200.0
2010-06-29 12:50:00,12.65,12.68,12.63,12.64,536600.0,9.6134,9.6362,9.5982,9.6058,536600.0
2010-06-29 13:00:00,12.64,12.67,12.63,12.67,518200.0,9.6058,9.6286,9.5982,9.6286,518200.0
2010-06-29 13:10:00,12.67,12.67,12.63,12.64,202400.0,9.6286,9.6286,9.5982,9.6058,202400.0
2010-06-29 13:20:00,12.64,12.65,12.62,12.64,539000.0,9.6058,9.6134,9.5906,9.6058,539000.0
2010-06-29 13:30:00,12.64,12.65,12.61,12.63,776600.0,9.6058,9.6134,9.583,9.5982,776600.0
2010-06-29 13:40:00,12.63,12.66,12.6,12.63,913400.0,9.5982,9.621,9.5754,9.5982,913400.0
2010-06-29 13:50:00,12.64,12.66,12.62,12.66,247400.0,9.6058,9.621,9.5906,9.621,247400.0
2010-06-29 14:00:00,12.65,12.71,12.64,12.7,536000.0,9.6134,9.659,9.6058,9.6514,536000.0
2010-06-29 14:10:00,12.7,12.74,12.7,12.72,719600.0,9.6514,9.6818,9.6514,9.6666,719600.0
2010-06-29 14:20:00,12.72,12.74,12.71,12.71,315200.0,9.6666,9.6818,9.659,9.659,315200.0
2010-06-29 14:30:00,12.71,12.71,12.67,12.68,501600.0,9.659,9.659,9.6286,9.6362,501600.0
2010-06-29 14:40:00,12.69,12.69,12.65,12.66,450800.0,9.6438,9.6438,9.6134,9.621,450800.0
2010-06-29 14:50:00,12.65,12.69,12.62,12.62,820200.0,9.6134,9.6438,9.5906,9.5906,820200.0
2010-06-29 15:00:00,12.62,12.67,12.61,12.63,678200.0,9.5906,9.6286,9.583,9.5982,678200.0
2010-06-29 15:10:00,12.63,12.65,12.59,12.59,585800.0,9.5982,9.6134,9.5678,9.5678,585800.0
2010-06-29 15:20:00,12.59,12.6,12.51,12.54,1600200.0,9.5678,9.5754,9.507,9.5298,1600200.0
2010-06-29 15:30:00,12.54,12.58,12.51,12.56,1476000.0,9.5298,9.5602,9.507,9.545,1476000.0
2010-06-29 15:40:00,12.56,12.57,12.45,12.47,2482400.0,9.545,9.5526,9.4614,9.4766,2482400.0
2010-06-29 15:50:00,12.47,12.54,12.44,12.51,4045400.0,9.4766,9.5298,9.4538,9.507,4045400.0
2010-06-30 09:30:00,12.46,12.56,12.42,12.54,801600.0,9.469,9.545,9.4386,9.5298,801600.0
2010-06-30 09:40:00,12.55,12.65,12.55,12.63,994800.0,9.5374,9.6134,9.5374,9.5982,994800.0
2010-06-30 09:50:00,12.63,12.65,12.58,12.58,653600.0,9.5982,9.6134,9.5602,9.5602,653600.0
2010-06-30 10:00:00,12.58,12.61,12.56,12.56,574000.0,9.5602,9.583,9.545,9.545,574000.0
2010-06-30 10:10:00,12.56,12.61,12.56,12.56,788000.0,9.545,9.583,9.545,9.545,788000.0
2010-06-30 10:20:00,12.56,12.58,12.52,12.55,549000.0,9.545,9.5602,9.5146,9.5374,549000.0
2010-06-30 10:30:00,12.55,12.63,12.54,12.62,548400.0,9.5374,9.5982,9.5298,9.5906,548400.0
2010-06-30 10:40:00,12.62,12.63,12.57,12.6,557000.0,9.5906,9.5982,9.5526,9.5754,557000.0
2010-06-30 10:50:00,12.6,12.62,12.58,12.59,735200.0,9.5754,9.5906,9.5602,9.5678,735200.0
2010-06-30 11:00:00,12.59,12.61,12.52,12.53,1264800.0,9.5678,9.583,9.5146,9.5222,1264800.0
2010-06-30 11:10:00,12.53,12.59,12.53,12.58,510200.0,9.5222,9.5678,9.5222,9.5602,510200.0
2010-06-30 11:20:00,12.57,12.57,12.5,12.51,659000.0,9.5526,9.5526,9.4994,9.507,659000.0
2010-06-30 11:30:00,12.51,12.56,12.49,12.54,519400.0,9.507,9.545,9.4918,9.5298,519400.0
2010-06-30 11:40:00,12.54,12.55,12.49,12.49,733200.0,9.5298,9.5374,9.4918,9.4918,733200.0
2010-06-30 11:50:00,12.49,12.52,12.45,12.45,613800.0,9.4918,9.5146,9.4614,9.4614,613800.0
2010-06-30 12:00:00,12.46,12.46,12.44,12.45,379800.0,9.469,9.469,9.4538,9.4614,379800.0
2010-06-30 12:10:00,12.45,12.49,12.45,12.49,315800.0,9.4614,9.4918,9.4614,9.4918,315800.0
2010-06-30 12:20:00,12.49,12.49,12.47,12.48,375600.0,9.4918,9.4918,9.4766,9.4842,375600.0
2010-06-30 12:30:00,12.47,12.5,12.47,12.5,204600.0,9.4766,9.4994,9.4766,9.4994,204600.0
2010-06-30 12:40:00,12.5,12.5,12.45,12.46,379000.0,9.4994,9.4994,9.4614,9.469,379000.0
2010-06-30 12:50:00,12.46,12.48,12.45,12.47,304800.0,9.469,9.4842,9.4614,9.4766,304800.0
2010-06-30 13:00:00,12.47,12.47,12.44,12.44,338600.0,9.4766,9.4766,9.4538,9.4538,338600.0
2010-06-30 13:10:00,12.45,12.45,12.43,12.44,367800.0,9.4614,9.4614,9.4462,9.4538,367800.0
2010-06-30 13:20:00,12.43,12.47,12.43,12.46,223000.0,9.4462,9.4766,9.4462,9.469,223000.0
2010-06-30 13:30:00,12.46,12.47,12.42,12.43,482000.0,9.469,9.4766,9.4386,9.4462,482000.0
2010-06-30 13:40:00,12.43,12.46,12.42,12.43,398200.0,9.4462,9.469,9.4386,9.4462,398200.0
2010-06-30 13:50:00,12.43,12.45,12.42,12.43,269200.0,9.4462,9.4614,9.4386,9.4462,269200.0
2010-06-30 14:00:00,12.43,12.45,12.4,12.41,793000.0,9.4462,9.4614,9.4234,9.431,793000.0
2010-06-30 14:10:00,12.41,12.43,12.38,12.4,919400.0,9.431,9.4462,9.4082,9.4234,919400.0
2010-06-30 14:20:00,12.4,12.42,12.36,12.38,820600.0,9.4234,9.4386,9.393,9.4082,820600.0
2010-06-30 14:30:00,12.38,12.42,12.37,12.41,281600.0,9.4082,9.4386,9.4006,9.431,281600.0
2010-06-30 14:40:00,12.42,12.43,12.38,12.42,578200.0,9.4386,9.4462,9.4082,9.4386,578200.0
2010-06-30 14:50:00,12.43,12.44,12.38,12.38,864200.0,9.4462,9.4538,9.4082,9.4082,864200.0
2010-06-30 15:00:00,12.38,12.4,12.38,12.38,957200.0,9.4082,9.4234,9.4082,9.4082,957200.0
2010-06-30 15:10:00,12.38,12.38,12.31,12.33,1583800.0,9.4082,9.4082,9.355,9.3702,1583800.0
2010-06-30 15:20:00,12.32,12.35,12.27,12.27,1595600.0,9.3626,9.3854,9.3246,9.3246,1595600.0
2010-06-30 15:30:00,12.28,12.29,12.22,12.22,1804000.0,9.3322,9.3398,9.2866,9.2866,1804000.0
2010-06-30 15:40:00,12.22,12.24,12.13,12.19,2339600.0,9.2866,9.3018,9.2182,9.2638,2339600.0
2010-06-30 15:50:00,12.19,12.22,12.15,12.15,2712000.0,9.2638,9.2866,9.2334,9.2334,2712000.0
2010-07-01 09:30:00,12.22,12.23,12.03,12.21,1038200.0,9.2866,9.2942,9.1422,9.279,1038200.0
2010-07-01 09:40:00,12.21,12.21,12.15,12.16,695600.0,9.279,9.279,9.2334,9.241,695600.0
2010-07-01 09:50:00,12.15,12.17,12.1,12.12,602600.0,9.2334,9.2486,9.1954,9.2106,602600.0
2010-07-01 10:00:00,12.12,12.12,12.02,12.06,1088800.0,9.2106,9.2106,9.1346,9.165,1088800.0
2010-07-01 10:10:00,12.06,12.08,11.97,12.0,959200.0,9.165,9.1802,9.0966,9.1194,959200.0
2010-07-01 10:20:00,12.0,12.03,11.97,12.01,689000.0,9.1194,9.1422,9.0966,9.127,689000.0
2010-07-01 10:30:00,12.01,12.03,11.89,11.89,1135600.0,9.127,9.1422,9.0358,9.0358,1135600.0
2010-07-01 10:40:00,11.9,11.96,11.85,11.95,1046000.0,9.0434,9.089,9.0054,9.0814,1046000.0
2010-07-01 10:50:00,11.95,11.95,11.88,11.9,619200.0,9.0814,9.0814,9.0282,9.0434,619200.0
2010-07-01 11:00:00,11.9,11.9,11.84,11.85,877400.0,9.0434,9.0434,8.9978,9.0054,877400.0
2010-07-01 11:10:00,11.86,11.96,11.84,11.96,675000.0,9.013,9.089,8.9978,9.089,675000.0
2010-07-01 11:20:00,11.96,12.08,11.96,12.06,810200.0,9.089,9.1802,9.089,9.165,810200.0
2010-07-01 11:30:00,12.06,12.13,12.05,12.13,549800.0,9.165,9.2182,9.1574,9.2182,549800.0
2010-07-01 11:40:00,12.13,12.13,12.09,12.1,473200.0,9.2182,9.2182,9.1878,9.1954,473200.0
2010-07-01 11:50:00,12.1,12.11,12.06,12.11,354000.0,9.1954,9.203,9.165,9.203,354000.0
2010-07-01 12:00:00,12.11,12.12,12.08,12.09,441600.0,9.203,9.2106,9.1802,9.1878,441600.0
2010-07-01 12:10:00,12.09,12.11,12.06,12.1,520000.0,9.1878,9.203,9.165,9.1954,520000.0
2010-07-01 12:20:00,12.1,12.1,12.06,12.09,470400.0,9.1954,9.1954,9.165,9.1878,470400.0
2010-07-01 12:30:00,12.09,12.18,12.09,12.18,403400.0,9.1878,9.2562,9.1878,9.2562,403400.0
2010-07-01 12:40:00,12.18,12.27,12.18,12.22,846000.0,9.2562,9.3246,9.2562,9.2866,846000.0
2010-07-01 12:50:00,12.22,12.25,12.19,12.2,373200.0,9.2866,9.3094,9.2638,9.2714,373200.0
2010-07-01 13:00:00,12.2,12.22,12.19,12.22,302400.0,9.2714,9.2866,9.2638,9.2866,302400.0
2010-07-01 13:10:00,12.21,12.24,12.18,12.24,335000.0,9.279,9.3018,9.2562,9.3018,335000.0
2010-07-01 13:20:00,12.24,12.26,12.22,12.22,290800.0,9.3018,9.317,9.2866,9.2866,290800.0
2010-07-01 13:30:00,12.22,12.28,12.22,12.27,408000.0,9.2866,9.3322,9.2866,9.3246,408000.0
2010-07-01 13:40:00,12.27,12.27,12.2,12.21,631600.0,9.3246,9.3246,9.2714,9.279,631600.0
2010-07-01 13:50:00,12.22,12.27,12.22,12.26,461400.0,9.2866,9.3246,9.2866,9.317,461400.0
2010-07-01 14:00:00,12.26,12.27,12.23,12.23,381000.0,9.317,9.3246,9.2942,9.2942,381000.0
2010-07-01 14:10:00,12.22,12.31,12.22,12.31,729400.0,9.2866,9.355,9.2866,9.355,729400.0
2010-07-01 14:20:00,12.3,12.31,12.29,12.31,1124600.0,9.3474,9.355,9.3398,9.355,1124600.0
2010-07-01 14:30:00,12.31,12.31,12.28,12.29,1076800.0,9.355,9.355,9.3322,9.3398,1076800.0
2010-07-01 14:40:00,12.29,12.29,12.24,12.25,1428000.0,9.3398,9.3398,9.3018,9.3094,1428000.0
2010-07-01 14:50:00,12.26,12.29,12.24,12.29,1023000.0,9.317,9.3398,9.3018,9.3398,1023000.0
2010-07-01 15:00:00,12.29,12.34,12.28,12.32,787600.0,9.3398,9.3778,9.3322,9.3626,787600.0
2010-07-01 15:10:00,12.32,12.34,12.3,12.31,1371400.0,9.3626,9.3778,9.3474,9.355,1371400.0
2010-07-01 15:20:00,12.31,12.35,12.3,12.34,1122200.0,9.355,9.3854,9.3474,9.3778,1122200.0
2010-07-01 15:30:00,12.35,12.38,12.33,12.35,905200.0,9.3854,9.4082,9.3702,9.3854,905200.0
2010-07-01 15:40:00,12.35,12.37,12.32,12.33,837200.0,9.3854,9.4006,9.3626,9.3702,837200.0
2010-07-01 15:50:00,12.32,12.36,12.31,12.32,1487800.0,9.3626,9.393,9.355,9.3626,1487800.0
2010-07-02 09:30:00,12.38,12.4,12.27,12.36,816400.0,9.4082,9.4234,9.3246,9.393,816400.0
2010-07-02 09:40:00,12.36,12.4,12.28,12.28,615800.0,9.393,9.4234,9.3322,9.3322,615800.0
2010-07-02 09:50:00,12.28,12.31,12.24,12.28,478800.0,9.3322,9.355,9.3018,9.3322,478800.0
2010-07-02 10:00:00,12.28,12.28,12.21,12.24,391800.0,9.3322,9.3322,9.279,9.3018,391800.0
2010-07-02 10:10:00,12.24,12.28,12.24,12.25,443600.0,9.3018,9.3322,9.3018,9.3094,443600.0
2010-07-02 10:20:00,12.25,12.26,12.21,12.22,354400.0,9.3094,9.317,9.279,9.2866,354400.0
2010-07-02 10:30:00,12.22,12.22,12.16,12.18,444600.0,9.2866,9.2866,9.241,9.2562,444600.0
2010-07-02 10:40:00,12.18,12.21,12.18,12.2,223200.0,9.2562,9.279,9.2562,9.2714,223200.0
2010-07-02 10:50:00,12.21,12.21,12.14,12.15,231400.0,9.279,9.279,9.2258,9.2334,231400.0
2010-07-02 11:00:00,12.15,12.15,12.12,12.15,344000.0,9.2334,9.2334,9.2106,9.2334,344000.0
2010-07-02 11:10:00,12.15,12.19,12.13,12.15,360800.0,9.2334,9.2638,9.2182,9.2334,360800.0
2010-07-02 11:20:00,12.15,12.18,12.15,12.17,341800.0,9.2334,9.2562,9.2334,9.2486,341800.0
2010-07-02 11:30:00,12.17,12.19,12.13,12.13,449600.0,9.2486,9.2638,9.2182,9.2182,449600.0
2010-07-02 11:40:00,12.13,12.17,12.11,12.17,528800.0,9.2182,9.2486,9.203,9.2486,528800.0
2010-07-02 11:50:00,12.17,12.19,12.15,12.17,527400.0,9.2486,9.2638,9.2334,9.2486,527400.0
2010-07-02 12:00:00,12.17,12.19,12.15,12.19,241000.0,9.2486,9.2638,9.2334,9.2638,241000.0
2010-07-02 12:10:00,12.19,12.21,12.13,12.13,241400.0,9.2638,9.279,9.2182,9.2182,241400.0
2010-07-02 12:20:00,12.13,12.16,12.12,12.15,203800.0,9.2182,9.241,9.2106,9.2334,203800.0
2010-07-02 12:30:00,12.15,12.16,12.11,12.13,184600.0,9.2334,9.241,9.203,9.2182,184600.0
2010-07-02 12:40:00,12.13,12.14,12.11,12.13,248600.0,9.2182,9.2258,9.203,9.2182,248600.0
2010-07-02 12:50:00,12.13,12.15,12.11,12.12,307000.0,9.2182,9.2334,9.203,9.2106,307000.0
2010-07-02 13:00:00,12.12,12.12,12.06,12.12,493000.0,9.2106,9.2106,9.165,9.2106,493000.0
2010-07-02 13:10:00,12.12,12.13,12.1,12.13,123400.0,9.2106,9.2182,9.1954,9.2182,123400.0
2010-07-02 13:20:00,12.13,12.13,12.09,12.09,268200.0,9.2182,9.2182,9.1878,9.1878,268200.0
2010-07-02 13:30:00,12.09,12.13,12.08,12.11,201400.0,9.1878,9.2182,9.1802,9.203,201400.0
2010-07-02 13:40:00,12.11,12.13,12.1,12.13,233600.0,9.203,9.2182,9.1954,9.2182,233600.0
2010-07-02 13:50:00,12.13,12.17,12.13,12.17,376000.0,9.2182,9.2486,9.2182,9.2486,376000.0
2010-07-02 14:00:00,12.16,12.17,12.13,12.15,357800.0,9.241,9.2486,9.2182,9.2334,357800.0
2010-07-02 14:10:00,12.15,12.17,12.12,12.17,342600.0,9.2334,9.2486,9.2106,9.2486,342600.0
2010-07-02 14:20:00,12.17,12.18,12.15,12.16,276800.0,9.2486,9.2562,9.2334,9.241,276800.0
2010-07-02 14:30:00,12.15,12.16,12.13,12.15,310400.0,9.2334,9.241,9.2182,9.2334,310400.0
2010-07-02 14:40:00,12.15,12.15,12.12,12.13,213200.0,9.2334,9.2334,9.2106,9.2182,213200.0
2010-07-02 14:50:00,12.12,12.15,12.11,12.15,307600.0,9.2106,9.2334,9.203,9.2334,307600.0
2010-07-02 15:00:00,12.15,12.17,12.13,12.17,402800.0,9.2334,9.2486,9.2182,9.2486,402800.0
2010-07-02 15:10:00,12.17,12.17,12.15,12.15,247600.0,9.2486,9.2486,9.2334,9.2334,247600.0
2010-07-02 15:20:00,12.15,12.2,12.15,12.18,368200.0,9.2334,9.2714,9.2334,9.2562,368200.0
2010-07-02 15:30:00,12.18,12.24,12.17,12.24,549400.0,9.2562,9.3018,9.2486,9.3018,549400.0
2010-07-02 15:40:00,12.24,12.25,12.21,12.24,672600.0,9.3018,9.3094,9.279,9.3018,672600.0
2010-07-02 15:50:00,12.23,12.24,12.17,12.17,2018600.0,9.2942,9.3018,9.2486,9.2486,2018600.0
2010-07-06 09:30:00,12.29,12.35,12.19,12.21,758200.0,9.3398,9.3854,9.2638,9.279,758200.0
2010-07-06 09:40:00,12.21,12.22,12.16,12.22,772200.0,9.279,9.2866,9.241,9.2866,772200.0
2010-07-06 09:50:00,12.22,12.25,12.18,12.22,685600.0,9.2866,9.3094,9.2562,9.2866,685600.0
2010-07-06 10:00:00,12.21,12.27,12.15,12.24,887800.0,9.279,9.3246,9.2334,9.3018,887800.0
2010-07-06 10:10:00,12.25,12.29,12.24,12.27,372600.0,9.3094,9.3398,9.3018,9.3246,372600.0
2010-07-06 10:20:00,12.27,12.28,12.22,12.22,533400.0,9.3246,9.3322,9.2866,9.2866,533400.0
2010-07-06 10:30:00,12.22,12.23,12.2,12.21,385800.0,9.2866,9.2942,9.2714,9.279,385800.0
2010-07-06 10:40:00,12.21,12.22,12.13,12.15,700600.0,9.279,9.2866,9.2182,9.2334,700600.0
2010-07-06 10:50:00,12.15,12.15,12.1,12.1,653600.0,9.2334,9.2334,9.1954,9.1954,653600.0
2010-07-06 11:00:00,12.1,12.11,12.06,12.08,535000.0,9.1954,9.203,9.165,9.1802,535000.0
2010-07-06 11:10:00,12.08,12.1,12.04,12.04,509000.0,9.1802,9.1954,9.1498,9.1498,509000.0
2010-07-06 11:20:00,12.05,12.06,12.01,12.03,598800.0,9.1574,9.165,9.127,9.1422,598800.0
2010-07-06 11:30:00,12.02,12.05,12.0,12.02,885400.0,9.1346,9.1574,9.1194,9.1346,885400.0
2010-07-06 11:40:00,12.02,12.03,12.0,12.02,586400.0,9.1346,9.1422,9.1194,9.1346,586400.0
2010-07-06 11:50:00,12.02,12.02,11.98,11.99,609200.0,9.1346,9.1346,9.1042,9.1118,609200.0
2010-07-06 12:00:00,11.99,12.05,11.99,12.04,298200.0,9.1118,9.1574,9.1118,9.1498,298200.0
2010-07-06 12:10:00,12.05,12.05,11.97,11.99,485000.0,9.1574,9.1574,9.0966,9.1118,485000.0
2010-07-06 12:20:00,11.99,12.01,11.94,11.95,471200.0,9.1118,9.127,9.0738,9.0814,471200.0
2010-07-06 12:30:00,11.95,11.97,11.94,11.96,296200.0,9.0814,9.0966,9.0738,9.089,296200.0
2010-07-06 12:40:00,11.96,11.96,11.88,11.88,952200.0,9.089,9.089,9.0282,9.0282,952200.0
2010-07-06 12:50:00,11.88,11.91,11.88,11.88,282800.0,9.0282,9.051,9.0282,9.0282,282800.0
2010-07-06 13:00:00,11.88,11.91,11.88,11.9,279000.0,9.0282,9.051,9.0282,9.0434,279000.0
2010-07-06 13:10:00,11.89,11.9,11.85,11.87,438000.0,9.0358,9.0434,9.0054,9.0206,438000.0
2010-07-06 13:20:00,11.87,11.9,11.86,11.89,340200.0,9.0206,9.0434,9.013,9.0358,340200.0
2010-07-06 13:30:00,11.89,11.92,11.88,11.91,936000.0,9.0358,9.0586,9.0282,9.051,936000.0
2010-07-06 13:40:00,11.91,11.92,11.85,11.86,729000.0,9.051,9.0586,9.0054,9.013,729000.0
2010-07-06 13:50:00,11.87,11.88,11.81,11.82,674000.0,9.0206,9.0282,8.975,8.9826,674000.0
2010-07-06 14:00:00,11.82,11.86,11.8,11.81,455600.0,8.9826,9.013,8.9674,8.975,455600.0
2010-07-06 14:10:00,11.81,11.83,11.78,11.81,504000.0,8.975,8.9902,8.9522,8.975,504000.0
2010-07-06 14:20:00,11.81,11.87,11.81,11.86,697400.0,8.975,9.0206,8.975,9.013,697400.0
2010-07-06 14:30:00,11.86,11.9,11.86,11.88,610400.0,9.013,9.0434,9.013,9.0282,610400.0
2010-07-06 14:40:00,11.88,11.88,11.84,11.85,353400.0,9.0282,9.0282,8.9978,9.0054,353400.0
2010-07-06 14:50:00,11.85,11.88,11.84,11.84,834000.0,9.0054,9.0282,8.9978,8.9978,834000.0
2010-07-06 15:00:00,11.83,11.86,11.8,11.83,908000.0,8.9902,9.013,8.9674,8.9902,908000.0
2010-07-06 15:10:00,11.83,11.83,11.76,11.76,1112000.0,8.9902,8.9902,8.937,8.937,1112000.0
2010-07-06 15:20:00,11.76,11.79,11.74,11.78,1230200.0,8.937,8.9598,8.9218,8.9522,1230200.0
2010-07-06 15:30:00,11.78,11.8,11.75,11.78,1381800.0,8.9522,8.9674,8.9294,8.9522,1381800.0
2010-07-06 15:40:00,11.77,11.83,11.77,11.78,1592200.0,8.9446,8.9902,8.9446,8.9522,1592200.0
2010-07-06 15:50:00,11.79,11.83,11.76,11.83,2525200.0,8.9598,8.9902,8.937,8.9902,2525200.0
2010-07-07 09:30:00,11.83,11.88,11.76,11.84,549800.0,8.9902,9.0282,8.937,8.9978,549800.0
2010-07-07 09:40:00,11.84,11.87,11.79,11.8,396800.0,8.9978,9.0206,8.9598,8.9674,396800.0
2010-07-07 09:50:00,11.8,11.88,11.8,11.87,436400.0,8.9674,9.0282,8.9674,9.0206,436400.0
2010-07-07 10:00:00,11.87,11.97,11.87,11.93,494800.0,9.0206,9.0966,9.0206,9.0662,494800.0
2010-07-07 10:10:00,11.93,11.97,11.92,11.93,349000.0,9.0662,9.0966,9.0586,9.0662,349000.0
2010-07-07 10:20:00,11.93,11.94,11.88,11.88,461800.0,9.0662,9.0738,9.0282,9.0282,461800.0
2010-07-07 10:30:00,11.88,11.93,11.87,11.9,573400.0,9.0282,9.0662,9.0206,9.0434,573400.0
2010-07-07 10:40:00,11.91,11.99,11.9,11.98,408600.0,9.051,9.1118,9.0434,9.1042,408600.0
2010-07-07 10:50:00,11.99,12.02,11.97,11.99,301600.0,9.1118,9.1346,9.0966,9.1118,301600.0
2010-07-07 11:00:00,11.99,12.01,11.97,11.99,442000.0,9.1118,9.127,9.0966,9.1118,442000.0
2010-07-07 11:10:00,11.99,12.0,11.92,11.92,331800.0,9.1118,9.1194,9.0586,9.0586,331800.0
2010-07-07 11:20:00,11.92,11.97,11.91,11.96,289800.0,9.0586,9.0966,9.051,9.089,289800.0
2010-07-07 11:30:00,11.96,11.99,11.95,11.97,267000.0,9.089,9.1118,9.0814,9.0966,267000.0
2010-07-07 11:40:00,11.97,11.97,11.9,11.91,194200.0,9.0966,9.0966,9.0434,9.051,194200.0
2010-07-07 11:50:00,11.91,11.94,11.9,11.92,482400.0,9.051,9.0738,9.0434,9.0586,482400.0
2010-07-07 12:00:00,11.93,11.95,11.92,11.93,169600.0,9.0662,9.0814,9.0586,9.0662,169600.0
2010-07-07 12:10:00,11.93,11.98,11.93,11.97,214800.0,9.0662,9.1042,9.0662,9.0966,214800.0
2010-07-07 12:20:00,11.96,12.01,11.96,12.0,521200.0,9.089,9.127,9.089,9.1194,521200.0
2010-07-07 12:30:00,12.0,12.03,11.97,11.99,855400.0,9.1194,9.1422,9.0966,9.1118,855400.0
2010-07-07 12:40:00,11.98,12.01,11.97,12.0,197200.0,9.1042,9.127,9.0966,9.1194,197200.0
2010-07-07 12:50:00,12.01,12.01,11.97,11.97,320200.0,9.127,9.127,9.0966,9.0966,320200.0
2010-07-07 13:00:00,11.98,12.0,11.97,12.0,170000.0,9.1042,9.1194,9.0966,9.1194,170000.0
2010-07-07 13:10:00,12.0,12.1,11.99,12.06,844800.0,9.1194,9.1954,9.1118,9.165,844800.0
2010-07-07 13:20:00,12.06,12.1,12.04,12.09,394200.0,9.165,9.1954,9.1498,9.1878,394200.0
2010-07-07 13:30:00,12.09,12.09,12.06,12.08,301600.0,9.1878,9.1878,9.165,9.1802,301600.0
2010-07-07 13:40:00,12.07,12.1,12.06,12.1,218000.0,9.1726,9.1954,9.165,9.1954,218000.0
2010-07-07 13:50:00,12.1,12.11,12.07,12.1,271000.0,9.1954,9.203,9.1726,9.1954,271000.0
2010-07-07 14:00:00,12.1,12.12,12.09,12.1,197600.0,9.1954,9.2106,9.1878,9.1954,197600.0
2010-07-07 14:10:00,12.1,12.12,12.09,12.11,192000.0,9.1954,9.2106,9.1878,9.203,192000.0
2010-07-07 14:20:00,12.1,12.11,12.07,12.07,166600.0,9.1954,9.203,9.1726,9.1726,166600.0
2010-07-07 14:30:00,12.06,12.08,12.05,12.05,204200.0,9.165,9.1802,9.1574,9.1574,204200.0
2010-07-07 14:40:00,12.06,12.08,12.05,12.06,244600.0,9.165,9.1802,9.1574,9.165,244600.0
2010-07-07 14:50:00,12.06,12.1,12.05,12.09,320800.0,9.165,9.1954,9.1574,9.1878,320800.0
2010-07-07 15:00:00,12.09,12.1,12.05,12.07,271600.0,9.1878,9.1954,9.1574,9.1726,271600.0
2010-07-07 15:10:00,12.07,12.11,12.07,12.1,396000.0,9.1726,9.203,9.1726,9.1954,396000.0
2010-07-07 15:20:00,12.1,12.15,12.09,12.14,393800.0,9.1954,9.2334,9.1878,9.2258,393800.0
2010-07-07 15:30:00,12.14,12.16,12.13,12.15,443000.0,9.2258,9.241,9.2182,9.2334,443000.0
2010-07-07 15:40:00,12.15,12.2,12.13,12.19,819200.0,9.2334,9.2714,9.2182,9.2638,819200.0
2010-07-07 15:50:00,12.19,12.22,12.19,12.22,1942000.0,9.2638,9.2866,9.2638,9.2866,1942000.0
2010-07-08 09:30:00,12.27,12.3,12.2,12.28,891200.0,9.3246,9.3474,9.2714,9.3322,891200.0
2010-07-08 09:40:00,12.29,12.35,12.27,12.29,1144000.0,9.3398,9.3854,9.3246,9.3398,1144000.0
2010-07-08 09:50:00,12.3,12.31,12.24,12.28,829600.0,9.3474,9.355,9.3018,9.3322,829600.0
2010-07-08 10:00:00,12.28,12.32,12.27,12.28,507600.0,9.3322,9.3626,9.3246,9.3322,507600.0
2010-07-08 10:10:00,12.28,12.33,12.28,12.33,884200.0,9.3322,9.3702,9.3322,9.3702,884200.0
2010-07-08 10:20:00,12.33,12.4,12.33,12.39,631000.0,9.3702,9.4234,9.3702,9.4158,631000.0
2010-07-08 10:30:00,12.39,12.39,12.35,12.36,393600.0,9.4158,9.4158,9.3854,9.393,393600.0
2010-07-08 10:40:00,12.35,12.4,12.33,12.4,491600.0,9.3854,9.4234,9.3702,9.4234,491600.0
2010-07-08 10:50:00,12.4,12.4,12.35,12.37,422000.0,9.4234,9.4234,9.3854,9.4006,422000.0
2010-07-08 11:00:00,12.36,12.37,12.31,12.36,712000.0,9.393,9.4006,9.355,9.393,712000.0
2010-07-08 11:10:00,12.35,12.36,12.31,12.35,287000.0,9.3854,9.393,9.355,9.3854,287000.0
2010-07-08 11:20:00,12.35,12.38,12.32,12.33,295000.0,9.3854,9.4082,9.3626,9.3702,295000.0
2010-07-08 11:30:00,12.33,12.36,12.31,12.33,313600.0,9.3702,9.393,9.355,9.3702,313600.0
2010-07-08 11:40:00,12.33,12.34,12.27,12.28,435200.0,9.3702,9.3778,9.3246,9.3322,435200.0
2010-07-08 11:50:00,12.28,12.3,12.26,12.29,447400.0,9.3322,9.3474,9.317,9.3398,447400.0
2010-07-08 12:00:00,12.29,12.33,12.29,12.31,328800.0,9.3398,9.3702,9.3398,9.355,328800.0
2010-07-08 12:10:00,12.31,12.35,12.3,12.35,214800.0,9.355,9.3854,9.3474,9.3854,214800.0
2010-07-08 12:20:00,12.35,12.38,12.32,12.37,353000.0,9.3854,9.4082,9.3626,9.4006,353000.0
2010-07-08 12:30:00,12.37,12.37,12.32,12.33,486000.0,9.4006,9.4006,9.3626,9.3702,486000.0
2010-07-08 12:40:00,12.33,12.34,12.31,12.34,185600.0,9.3702,9.3778,9.355,9.3778,185600.0
2010-07-08 12:50:00,12.34,12.34,12.29,12.31,246400.0,9.3778,9.3778,9.3398,9.355,246400.0
2010-07-08 13:00:00,12.31,12.34,12.3,12.34,146400.0,9.355,9.3778,9.3474,9.3778,146400.0
2010-07-08 13:10:00,12.34,12.37,12.33,12.36,204000.0,9.3778,9.4006,9.3702,9.393,204000.0
2010-07-08 13:20:00,12.36,12.37,12.32,12.33,197600.0,9.393,9.4006,9.3626,9.3702,197600.0
2010-07-08 13:30:00,12.32,12.35,12.32,12.32,176000.0,9.3626,9.3854,9.3626,9.3626,176000.0
2010-07-08 13:40:00,12.32,12.34,12.31,12.34,159400.0,9.3626,9.3778,9.355,9.3778,159400.0
2010-07-08 13:50:00,12.34,12.34,12.3,12.33,547400.0,9.3778,9.3778,9.3474,9.3702,547400.0
2010-07-08 14:00:00,12.33,12.35,12.31,12.33,374000.0,9.3702,9.3854,9.355,9.3702,374000.0
2010-07-08 14:10:00,12.32,12.33,12.27,12.3,500400.0,9.3626,9.3702,9.3246,9.3474,500400.0
2010-07-08 14:20:00,12.3,12.31,12.28,12.31,333200.0,9.3474,9.355,9.3322,9.355,333200.0
2010-07-08 14:30:00,12.31,12.31,12.29,12.31,353400.0,9.355,9.355,9.3398,9.355,353400.0
2010-07-08 14:40:00,12.31,12.34,12.3,12.34,327800.0,9.355,9.3778,9.3474,9.3778,327800.0
2010-07-08 14:50:00,12.34,12.37,12.32,12.36,702200.0,9.3778,9.4006,9.3626,9.393,702200.0
2010-07-08 15:00:00,12.36,12.36,12.31,12.32,528000.0,9.393,9.393,9.355,9.3626,528000.0
2010-07-08 15:10:00,12.31,12.34,12.3,12.34,370000.0,9.355,9.3778,9.3474,9.3778,370000.0
2010-07-08 15:20:00,12.34,12.38,12.34,12.38,502400.0,9.3778,9.4082,9.3778,9.4082,502400.0
2010-07-08 15:30:00,12.38,12.44,12.37,12.43,909400.0,9.4082,9.4538,9.4006,9.4462,909400.0
2010-07-08 15:40:00,12.43,12.46,12.4,12.44,1258200.0,9.4462,9.469,9.4234,9.4538,1258200.0
2010-07-08 15:50:00,12.44,12.47,12.42,12.42,1726800.0,9.4538,9.4766,9.4386,9.4386,1726800.0
2010-07-09 09:30:00,12.44,12.52,12.42,12.51,427000.0,9.4538,9.5146,9.4386,9.507,427000.0
2010-07-09 09:40:00,12.51,12.55,12.47,12.47,621600.0,9.507,9.5374,9.4766,9.4766,621600.0
2010-07-09 09:50:00,12.47,12.53,12.47,12.5,376600.0,9.4766,9.5222,9.4766,9.4994,376600.0
2010-07-09 10:00:00,12.5,12.57,12.5,12.53,442800.0,9.4994,9.5526,9.4994,9.5222,442800.0
2010-07-09 10:10:00,12.52,12.6,12.5,12.6,359600.0,9.5146,9.5754,9.4994,9.5754,359600.0
2010-07-09 10:20:00,12.6,12.63,12.56,12.6,311000.0,9.5754,9.5982,9.545,9.5754,311000.0
2010-07-09 10:30:00,12.6,12.65,12.58,12.65,449600.0,9.5754,9.6134,9.5602,9.6134,449600.0
2010-07-09 10:40:00,12.65,12.67,12.61,12.61,406600.0,9.6134,9.6286,9.583,9.583,406600.0
2010-07-09 10:50:00,12.61,12.63,12.59,12.6,321400.0,9.583,9.5982,9.5678,9.5754,321400.0
2010-07-09 11:00:00,12.59,12.64,12.59,12.59,369200.0,9.5678,9.6058,9.5678,9.5678,369200.0
2010-07-09 11:10:00,12.59,12.6,12.55,12.58,259000.0,9.5678,9.5754,9.5374,9.5602,259000.0
2010-07-09 11:20:00,12.59,12.6,12.56,12.6,415800.0,9.5678,9.5754,9.545,9.5754,415800.0
2010-07-09 11:30:00,12.59,12.63,12.59,12.63,216000.0,9.5678,9.5982,9.5678,9.5982,216000.0
2010-07-09 11:40:00,12.63,12.63,12.58,12.58,401800.0,9.5982,9.5982,9.5602,9.5602,401800.0
2010-07-09 11:50:00,12.58,12.6,12.57,12.58,236600.0,9.5602,9.5754,9.5526,9.5602,236600.0
2010-07-09 12:00:00,12.59,12.6,12.57,12.59,210600.0,9.5678,9.5754,9.5526,9.5678,210600.0
2010-07-09 12:10:00,12.59,12.6,12.56,12.59,121600.0,9.5678,9.5754,9.545,9.5678,121600.0
2010-07-09 12:20:00,12.59,12.59,12.57,12.59,163200.0,9.5678,9.5678,9.5526,9.5678,163200.0
2010-07-09 12:30:00,12.59,12.59,12.56,12.57,281200.0,9.5678,9.5678,9.545,9.5526,281200.0
2010-07-09 12:40:00,12.57,12.6,12.56,12.6,455000.0,9.5526,9.5754,9.545,9.5754,455000.0
2010-07-09 12:50:00,12.6,12.61,12.58,12.59,233000.0,9.5754,9.583,9.5602,9.5678,233000.0
2010-07-09 13:00:00,12.59,12.62,12.58,12.61,179400.0,9.5678,9.5906,9.5602,9.583,179400.0
2010-07-09 13:10:00,12.61,12.61,12.59,12.6,200800.0,9.583,9.583,9.5678,9.5754,200800.0
2010-07-09 13:20:00,12.6,12.61,12.57,12.58,191200.0,9.5754,9.583,9.5526,9.5602,191200.0
2010-07-09 13:30:00,12.58,12.59,12.56,12.57,293600.0,9.5602,9.5678,9.545,9.5526,293600.0
2010-07-09 13:40:00,12.57,12.59,12.55,12.57,151000.0,9.5526,9.5678,9.5374,9.5526,151000.0
2010-07-09 13:50:00,12.57,12.59,12.56,12.59,168000.0,9.5526,9.5678,9.545,9.5678,168000.0
2010-07-09 14:00:00,12.59,12.59,12.56,12.56,209200.0,9.5678,9.5678,9.545,9.545,209200.0
2010-07-09 14:10:00,12.56,12.58,12.55,12.58,280400.0,9.545,9.5602,9.5374,9.5602,280400.0
2010-07-09 14:20:00,12.58,12.59,12.56,12.59,213400.0,9.5602,9.5678,9.545,9.5678,213400.0
2010-07-09 14:30:00,12.58,12.59,12.56,12.56,300600.0,9.5602,9.5678,9.545,9.545,300600.0
2010-07-09 14:40:00,12.57,12.6,12.56,12.59,229800.0,9.5526,9.5754,9.545,9.5678,229800.0
2010-07-09 14:50:00,12.59,12.63,12.59,12.62,322200.0,9.5678,9.5982,9.5678,9.5906,322200.0
2010-07-09 15:00:00,12.61,12.63,12.6,12.62,344600.0,9.583,9.5982,9.5754,9.5906,344600.0
2010-07-09 15:10:00,12.61,12.65,12.61,12.63,434800.0,9.583,9.6134,9.583,9.5982,434800.0
2010-07-09 15:20:00,12.63,12.65,12.62,12.62,521600.0,9.5982,9.6134,9.5906,9.5906,521600.0
2010-07-09 15:30:00,12.62,12.65,12.62,12.65,530600.0,9.5906,9.6134,9.5906,9.6134,530600.0
2010-07-09 15:40:00,12.65,12.67,12.64,12.64,528800.0,9.6134,9.6286,9.6058,9.6058,528800.0
2010-07-09 15:50:00,12.64,12.67,12.63,12.65,1263200.0,9.6058,9.6286,9.5982,9.6134,1263200.0
2010-07-12 09:30:00,12.63,12.7,12.62,12.66,462200.0,9.5982,9.6514,9.5906,9.621,462200.0
2010-07-12 09:40:00,12.67,12.76,12.67,12.76,398600.0,9.6286,9.697,9.6286,9.697,398600.0
2010-07-12 09:50:00,12.76,12.76,12.68,12.7,462200.0,9.697,9.697,9.6362,9.6514,462200.0
2010-07-12 10:00:00,12.7,12.72,12.61,12.61,562800.0,9.6514,9.6666,9.583,9.583,562800.0
2010-07-12 10:10:00,12.61,12.61,12.56,12.56,448800.0,9.583,9.583,9.545,9.545,448800.0
2010-07-12 10:20:00,12.56,12.56,12.5,12.51,463800.0,9.545,9.545,9.4994,9.507,463800.0
2010-07-12 10:30:00,12.51,12.54,12.49,12.54,286600.0,9.507,9.5298,9.4918,9.5298,286600.0
2010-07-12 10:40:00,12.54,12.56,12.49,12.5,330600.0,9.5298,9.545,9.4918,9.4994,330600.0
2010-07-12 10:50:00,12.49,12.56,12.49,12.56,578000.0,9.4918,9.545,9.4918,9.545,578000.0
2010-07-12 11:00:00,12.56,12.56,12.51,12.52,391600.0,9.545,9.545,9.507,9.5146,391600.0
2010-07-12 11:10:00,12.52,12.55,12.49,12.54,190800.0,9.5146,9.5374,9.4918,9.5298,190800.0
2010-07-12 11:20:00,12.54,12.54,12.51,12.53,164400.0,9.5298,9.5298,9.507,9.5222,164400.0
2010-07-12 11:30:00,12.53,12.56,12.53,12.54,135800.0,9.5222,9.545,9.5222,9.5298,135800.0
2010-07-12 11:40:00,12.54,12.55,12.53,12.53,74600.0,9.5298,9.5374,9.5222,9.5222,74600.0
2010-07-12 11:50:00,12.53,12.55,12.52,12.53,185800.0,9.5222,9.5374,9.5146,9.5222,185800.0
2010-07-12 12:00:00,12.53,12.58,12.53,12.58,160000.0,9.5222,9.5602,9.5222,9.5602,160000.0
2010-07-12 12:10:00,12.58,12.6,12.56,12.57,164600.0,9.5602,9.5754,9.545,9.5526,164600.0
2010-07-12 12:20:00,12.57,12.57,12.54,12.55,162400.0,9.5526,9.5526,9.5298,9.5374,162400.0
2010-07-12 12:30:00,12.55,12.59,12.54,12.59,190400.0,9.5374,9.5678,9.5298,9.5678,190400.0
2010-07-12 12:40:00,12.59,12.6,12.56,12.56,144000.0,9.5678,9.5754,9.545,9.545,144000.0
2010-07-12 12:50:00,12.55,12.58,12.53,12.53,210000.0,9.5374,9.5602,9.5222,9.5222,210000.0
2010-07-12 13:00:00,12.53,12.56,12.52,12.56,224200.0,9.5222,9.545,9.5146,9.545,224200.0
2010-07-12 13:10:00,12.56,12.6,12.55,12.58,134600.0,9.545,9.5754,9.5374,9.5602,134600.0
2010-07-12 13:20:00,12.58,12.58,12.56,12.57,223400.0,9.5602,9.5602,9.545,9.5526,223400.0
2010-07-12 13:30:00,12.56,12.59,12.55,12.59,227400.0,9.545,9.5678,9.5374,9.5678,227400.0
2010-07-12 13:40:00,12.59,12.59,12.55,12.56,885000.0,9.5678,9.5678,9.5374,9.545,885000.0
2010-07-12 13:50:00,12.56,12.61,12.56,12.6,406000.0,9.545,9.583,9.545,9.5754,406000.0
2010-07-12 14:00:00,12.61,12.62,12.58,12.59,187600.0,9.583,9.5906,9.5602,9.5678,187600.0
2010-07-12 14:10:00,12.6,12.61,12.56,12.57,150200.0,9.5754,9.583,9.545,9.5526,150200.0
2010-07-12 14:20:00,12.57,12.6,12.57,12.59,118200.0,9.5526,9.5754,9.5526,9.5678,118200.0
2010-07-12 14:30:00,12.59,12.6,12.56,12.6,249400.0,9.5678,9.5754,9.545,9.5754,249400.0
2010-07-12 14:40:00,12.6,12.63,12.59,12.63,132200.0,9.5754,9.5982,9.5678,9.5982,132200.0
2010-07-12 14:50:00,12.63,12.64,12.61,12.63,271800.0,9.5982,9.6058,9.583,9.5982,271800.0
2010-07-12 15:00:00,12.62,12.63,12.58,12.6,365200.0,9.5906,9.5982,9.5602,9.5754,365200.0
2010-07-12 15:10:00,12.6,12.63,12.59,12.61,393000.0,9.5754,9.5982,9.5678,9.583,393000.0
2010-07-12 15:20:00,12.6,12.63,12.6,12.61,385600.0,9.5754,9.5982,9.5754,9.583,385600.0
2010-07-12 15:30:00,12.61,12.63,12.59,12.62,535800.0,9.583,9.5982,9.5678,9.5906,535800.0
2010-07-12 15:40:00,12.62,12.63,12.61,12.61,390000.0,9.5906,9.5982,9.583,9.583,390000.0
2010-07-12 15:50:00,12.61,12.63,12.6,12.63,856200.0,9.583,9.5982,9.5754,9.5982,856200.0
2010-07-13 09:30:00,12.78,12.87,12.74,12.86,911200.0,9.7122,9.7805,9.6818,9.7729,911200.0
2010-07-13 09:40:00,12.86,12.87,12.8,12.84,582400.0,9.7729,9.7805,9.7274,9.7578,582400.0
2010-07-13 09:50:00,12.84,12.89,12.77,12.88,452200.0,9.7578,9.7957,9.7046,9.7881,452200.0
2010-07-13 10:00:00,12.89,12.94,12.88,12.9,362600.0,9.7957,9.8337,9.7881,9.8033,362600.0
2010-07-13 10:10:00,12.91,12.91,12.88,12.9,215600.0,9.8109,9.8109,9.7881,9.8033,215600.0
2010-07-13 10:20:00,12.9,12.94,12.9,12.93,402800.0,9.8033,9.8337,9.8033,9.8261,402800.0
2010-07-13 10:30:00,12.93,12.93,12.86,12.88,470200.0,9.8261,9.8261,9.7729,9.7881,470200.0
2010-07-13 10:40:00,12.88,12.9,12.88,12.89,299600.0,9.7881,9.8033,9.7881,9.7957,299600.0
2010-07-13 10:50:00,12.89,12.91,12.87,12.88,263800.0,9.7957,9.8109,9.7805,9.7881,263800.0
2010-07-13 11:00:00,12.88,12.92,12.88,12.92,184000.0,9.7881,9.8185,9.7881,9.8185,184000.0
2010-07-13 11:10:00,12.92,12.93,12.9,12.92,199200.0,9.8185,9.8261,9.8033,9.8185,199200.0
2010-07-13 11:20:00,12.91,12.93,12.9,12.9,475000.0,9.8109,9.8261,9.8033,9.8033,475000.0
2010-07-13 11:30:00,12.9,12.97,12.9,12.96,551200.0,9.8033,9.8565,9.8033,9.8489,551200.0
2010-07-13 11:40:00,12.96,12.99,12.93,12.93,252600.0,9.8489,9.8717,9.8261,9.8261,252600.0
2010-07-13 11:50:00,12.94,12.96,12.92,12.92,242000.0,9.8337,9.8489,9.8185,9.8185,242000.0
2010-07-13 12:00:00,12.92,12.95,12.91,12.94,429200.0,9.8185,9.8413,9.8109,9.8337,429200.0
2010-07-13 12:10:00,12.94,12.95,12.92,12.92,250000.0,9.8337,9.8413,9.8185,9.8185,250000.0
2010-07-13 12:20:00,12.92,12.95,12.9,12.94,330800.0,9.8185,9.8413,9.8033,9.8337,330800.0
2010-07-13 12:30:00,12.94,12.94,12.92,12.93,343200.0,9.8337,9.8337,9.8185,9.8261,343200.0
2010-07-13 12:40:00,12.93,12.93,12.88,12.9,698600.0,9.8261,9.8261,9.7881,9.8033,698600.0
2010-07-13 12:50:00,12.9,12.92,12.89,12.9,459800.0,9.8033,9.8185,9.7957,9.8033,459800.0
2010-07-13 13:00:00,12.9,12.95,12.9,12.94,226400.0,9.8033,9.8413,9.8033,9.8337,226400.0
2010-07-13 13:10:00,12.94,12.94,12.9,12.92,232800.0,9.8337,9.8337,9.8033,9.8185,232800.0
2010-07-13 13:20:00,12.92,12.94,12.9,12.92,210600.0,9.8185,9.8337,9.8033,9.8185,210600.0
2010-07-13 13:30:00,12.92,12.94,12.91,12.94,369800.0,9.8185,9.8337,9.8109,9.8337,369800.0
2010-07-13 13:40:00,12.94,12.94,12.92,12.92,146600.0,9.8337,9.8337,9.8185,9.8185,146600.0
2010-07-13 13:50:00,12.92,12.93,12.9,12.91,183200.0,9.8185,9.8261,9.8033,9.8109,183200.0
2010-07-13 14:00:00,12.92,12.96,12.91,12.95,253200.0,9.8185,9.8489,9.8109,9.8413,253200.0
2010-07-13 14:10:00,12.95,12.97,12.94,12.96,379200.0,9.8413,9.8565,9.8337,9.8489,379200.0
2010-07-13 14:20:00,12.96,12.97,12.94,12.95,217400.0,9.8489,9.8565,9.8337,9.8413,217400.0
2010-07-13 14:30:00,12.95,12.97,12.95,12.97,219600.0,9.8413,9.8565,9.8413,9.8565,219600.0
2010-07-13 14:40:00,12.97,12.97,12.96,12.97,148400.0,9.8565,9.8565,9.8489,9.8565,148400.0
2010-07-13 14:50:00,12.97,12.97,12.96,12.97,416400.0,9.8565,9.8565,9.8489,9.8565,416400.0
2010-07-13 15:00:00,12.97,13.02,12.97,12.99,670200.0,9.8565,9.8945,9.8565,9.8717,670200.0
2010-07-13 15:10:00,12.99,13.01,12.99,13.0,335600.0,9.8717,9.8869,9.8717,9.8793,335600.0
2010-07-13 15:20:00,12.99,13.04,12.99,13.04,541200.0,9.8717,9.9097,9.8717,9.9097,541200.0
2010-07-13 15:30:00,13.03,13.04,12.99,12.99,467000.0,9.9021,9.9097,9.8717,9.8717,467000.0
2010-07-13 15:40:00,13.0,13.03,12.99,13.02,840000.0,9.8793,9.9021,9.8717,9.8945,840000.0
2010-07-13 15:50:00,13.02,13.02,12.97,12.97,897000.0,9.8945,9.8945,9.8565,9.8565,897000.0
2010-07-14 09:30:00,12.93,12.97,12.89,12.93,440400.0,9.8261,9.8565,9.7957,9.8261,440400.0
2010-07-14 09:40:00,12.93,12.99,12.9,12.97,526000.0,9.8261,9.8717,9.8033,9.8565,526000.0
2010-07-14 09:50:00,12.97,12.97,12.91,12.92,333000.0,9.8565,9.8565,9.8109,9.8185,333000.0
2010-07-14 10:00:00,12.92,12.96,12.88,12.96,356800.0,9.8185,9.8489,9.7881,9.8489,356800.0
2010-07-14 10:10:00,12.96,12.97,12.94,12.97,257200.0,9.8489,9.8565,9.8337,9.8565,257200.0
2010-07-14 10:20:00,12.97,13.07,12.97,13.04,670200.0,9.8565,9.9325,9.8565,9.9097,670200.0
2010-07-14 10:30:00,13.04,13.06,13.0,13.01,323600.0,9.9097,9.9249,9.8793,9.8869,323600.0
2010-07-14 10:40:00,13.01,13.06,13.01,13.04,246600.0,9.8869,9.9249,9.8869,9.9097,246600.0
2010-07-14 10:50:00,13.04,13.05,13.0,13.03,211600.0,9.9097,9.9173,9.8793,9.9021,211600.0
2010-07-14 11:00:00,13.03,13.05,13.01,13.03,228800.0,9.9021,9.9173,9.8869,9.9021,228800.0
2010-07-14 11:10:00,13.03,13.03,13.0,13.02,196400.0,9.9021,9.9021,9.8793,9.8945,196400.0
2010-07-14 11:20:00,13.03,13.03,12.99,12.99,281000.0,9.9021,9.9021,9.8717,9.8717,281000.0
2010-07-14 11:30:00,12.99,13.03,12.99,13.01,217000.0,9.8717,9.9021,9.8717,9.8869,217000.0
2010-07-14 11:40:00,13.01,13.04,13.0,13.04,152400.0,9.8869,9.9097,9.8793,9.9097,152400.0
2010-07-14 11:50:00,13.04,13.05,13.01,13.01,145000.0,9.9097,9.9173,9.8869,9.8869,145000.0
2010-07-14 12:00:00,13.01,13.03,13.0,13.02,217800.0,9.8869,9.9021,9.8793,9.8945,217800.0
2010-07-14 12:10:00,13.02,13.04,13.01,13.03,158400.0,9.8945,9.9097,9.8869,9.9021,158400.0
2010-07-14 12:20:00,13.03,13.05,13.03,13.05,133800.0,9.9021,9.9173,9.9021,9.9173,133800.0
2010-07-14 12:30:00,13.05,13.08,13.04,13.06,134800.0,9.9173,9.9401,9.9097,9.9249,134800.0
2010-07-14 12:40:00,13.06,13.06,13.04,13.04,105400.0,9.9249,9.9249,9.9097,9.9097,105400.0
2010-07-14 12:50:00,13.04,13.04,13.02,13.03,95800.0,9.9097,9.9097,9.8945,9.9021,95800.0
2010-07-14 13:00:00,13.04,13.04,13.02,13.03,129200.0,9.9097,9.9097,9.8945,9.9021,129200.0
2010-07-14 13:10:00,13.03,13.05,13.02,13.03,98400.0,9.9021,9.9173,9.8945,9.9021,98400.0
2010-07-14 13:20:00,13.04,13.05,13.02,13.03,176400.0,9.9097,9.9173,9.8945,9.9021,176400.0
2010-07-14 13:30:00,13.03,13.04,12.99,13.0,248400.0,9.9021,9.9097,9.8717,9.8793,248400.0
2010-07-14 13:40:00,13.0,13.01,12.99,12.99,318200.0,9.8793,9.8869,9.8717,9.8717,318200.0
2010-07-14 13:50:00,12.99,12.99,12.97,12.99,184600.0,9.8717,9.8717,9.8565,9.8717,184600.0
2010-07-14 14:00:00,12.99,12.99,12.93,12.97,385000.0,9.8717,9.8717,9.8261,9.8565,385000.0
2010-07-14 14:10:00,12.96,12.99,12.95,12.97,328200.0,9.8489,9.8717,9.8413,9.8565,328200.0
2010-07-14 14:20:00,12.97,12.98,12.92,12.94,271400.0,9.8565,9.8641,9.8185,9.8337,271400.0
2010-07-14 14:30:00,12.94,12.99,12.93,12.96,212400.0,9.8337,9.8717,9.8261,9.8489,212400.0
2010-07-14 14:40:00,12.97,12.98,12.95,12.97,172200.0,9.8565,9.8641,9.8413,9.8565,172200.0
2010-07-14 14:50:00,12.97,12.99,12.96,12.97,206400.0,9.8565,9.8717,9.8489,9.8565,206400.0
2010-07-14 15:00:00,12.98,13.0,12.95,12.95,195400.0,9.8641,9.8793,9.8413,9.8413,195400.0
2010-07-14 15:10:00,12.95,13.0,12.95,12.99,518800.0,9.8413,9.8793,9.8413,9.8717,518800.0
2010-07-14 15:20:00,12.99,13.01,12.97,12.98,463000.0,9.8717,9.8869,9.8565,9.8641,463000.0
2010-07-14 15:30:00,12.99,13.0,12.97,12.97,352400.0,9.8717,9.8793,9.8565,9.8565,352400.0
2010-07-14 15:40:00,12.97,12.99,12.95,12.99,619400.0,9.8565,9.8717,9.8413,9.8717,619400.0
2010-07-14 15:50:00,12.99,13.01,12.97,13.01,1101200.0,9.8717,9.8869,9.8565,9.8869,1101200.0
2010-07-15 09:30:00,13.04,13.09,13.01,13.05,409600.0,9.9097,9.9477,9.8869,9.9173,409600.0
2010-07-15 09:40:00,13.05,13.06,12.98,13.0,313800.0,9.9173,9.9249,9.8641,9.8793,313800.0
2010-07-15 09:50:00,13.0,13.04,12.99,13.03,274600.0,9.8793,9.9097,9.8717,9.9021,274600.0
2010-07-15 10:00:00,13.03,13.03,12.95,12.96,342800.0,9.9021,9.9021,9.8413,9.8489,342800.0
2010-07-15 10:10:00,12.96,12.96,12.86,12.86,417800.0,9.8489,9.8489,9.7729,9.7729,417800.0
2010-07-15 10:20:00,12.86,12.88,12.82,12.87,352000.0,9.7729,9.7881,9.7426,9.7805,352000.0
2010-07-15 10:30:00,12.87,12.88,12.85,12.88,200600.0,9.7805,9.7881,9.7653,9.7881,200600.0
2010-07-15 10:40:00,12.88,12.9,12.85,12.9,450000.0,9.7881,9.8033,9.7653,9.8033,450000.0
2010-07-15 10:50:00,12.9,12.9,12.88,12.9,267800.0,9.8033,9.8033,9.7881,9.8033,267800.0
2010-07-15 11:00:00,12.9,12.91,12.85,12.86,221400.0,9.8033,9.8109,9.7653,9.7729,221400.0
2010-07-15 11:10:00,12.86,12.91,12.85,12.9,245400.0,9.7729,9.8109,9.7653,9.8033,245400.0
2010-07-15 11:20:00,12.9,12.96,12.9,12.96,438000.0,9.8033,9.8489,9.8033,9.8489,438000.0
2010-07-15 11:30:00,12.96,12.96,12.92,12.94,305200.0,9.8489,9.8489,9.8185,9.8337,305200.0
2010-07-15 11:40:00,12.94,12.95,12.92,12.92,277800.0,9.8337,9.8413,9.8185,9.8185,277800.0
2010-07-15 11:50:00,12.92,12.93,12.89,12.89,150800.0,9.8185,9.8261,9.7957,9.7957,150800.0
2010-07-15 12:00:00,12.89,12.91,12.88,12.89,179000.0,9.7957,9.8109,9.7881,9.7957,179000.0
2010-07-15 12:10:00,12.88,12.92,12.87,12.87,175800.0,9.7881,9.8185,9.7805,9.7805,175800.0
2010-07-15 12:20:00,12.88,12.88,12.85,12.86,134000.0,9.7881,9.7881,9.7653,9.7729,134000.0
2010-07-15 12:30:00,12.86,12.87,12.83,12.86,318800.0,9.7729,9.7805,9.7502,9.7729,318800.0
2010-07-15 12:40:00,12.86,12.9,12.84,12.88,115800.0,9.7729,9.8033,9.7578,9.7881,115800.0
2010-07-15 12:50:00,12.89,12.92,12.88,12.9,87600.0,9.7957,9.8185,9.7881,9.8033,87600.0
2010-07-15 13:00:00,12.9,12.95,12.9,12.94,186200.0,9.8033,9.8413,9.8033,9.8337,186200.0
2010-07-15 13:10:00,12.94,12.95,12.92,12.95,390800.0,9.8337,9.8413,9.8185,9.8413,390800.0
2010-07-15 13:20:00,12.95,12.99,12.95,12.98,188200.0,9.8413,9.8717,9.8413,9.8641,188200.0
2010-07-15 13:30:00,12.98,12.99,12.93,12.97,282400.0,9.8641,9.8717,9.8261,9.8565,282400.0
2010-07-15 13:40:00,12.97,12.99,12.95,12.98,186600.0,9.8565,9.8717,9.8413,9.8641,186600.0
2010-07-15 13:50:00,12.98,12.98,12.95,12.96,137400.0,9.8641,9.8641,9.8413,9.8489,137400.0
2010-07-15 14:00:00,12.96,12.98,12.94,12.94,137000.0,9.8489,9.8641,9.8337,9.8337,137000.0
2010-07-15 14:10:00,12.94,12.97,12.93,12.97,157800.0,9.8337,9.8565,9.8261,9.8565,157800.0
2010-07-15 14:20:00,12.97,12.99,12.96,12.99,164400.0,9.8565,9.8717,9.8489,9.8717,164400.0
2010-07-15 14:30:00,12.99,13.01,12.98,12.99,259800.0,9.8717,9.8869,9.8641,9.8717,259800.0
2010-07-15 14:40:00,13.0,13.01,12.97,13.0,164600.0,9.8793,9.8869,9.8565,9.8793,164600.0
2010-07-15 14:50:00,13.0,13.01,12.97,12.97,208600.0,9.8793,9.8869,9.8565,9.8565,208600.0
2010-07-15 15:00:00,12.97,12.99,12.95,12.95,443400.0,9.8565,9.8717,9.8413,9.8413,443400.0
2010-07-15 15:10:00,12.95,12.95,12.91,12.93,296800.0,9.8413,9.8413,9.8109,9.8261,296800.0
2010-07-15 15:20:00,12.93,12.96,12.91,12.96,449400.0,9.8261,9.8489,9.8109,9.8489,449400.0
2010-07-15 15:30:00,12.96,13.03,12.96,13.01,922600.0,9.8489,9.9021,9.8489,9.8869,922600.0
2010-07-15 15:40:00,13.01,13.08,13.0,13.05,689400.0,9.8869,9.9401,9.8793,9.9173,689400.0
2010-07-15 15:50:00,13.06,13.09,13.05,13.06,953800.0,9.9249,9.9477,9.9173,9.9249,953800.0
2010-07-16 09:30:00,13.04,13.22,13.04,13.08,2837600.0,9.9097,10.0465,9.9097,9.9401,2837600.0
2010-07-16 09:40:00,13.09,13.15,13.08,13.11,555600.0,9.9477,9.9933,9.9401,9.9629,555600.0
2010-07-16 09:50:00,13.11,13.13,12.98,12.99,861800.0,9.9629,9.9781,9.8641,9.8717,861800.0
2010-07-16 10:00:00,12.99,13.01,12.88,12.9,714000.0,9.8717,9.8869,9.7881,9.8033,714000.0
2010-07-16 10:10:00,12.9,12.95,12.89,12.95,446200.0,9.8033,9.8413,9.7957,9.8413,446200.0
2010-07-16 10:20:00,12.95,12.97,12.93,12.97,335600.0,9.8413,9.8565,9.8261,9.8565,335600.0
2010-07-16 10:30:00,12.96,12.96,12.9,12.94,373600.0,9.8489,9.8489,9.8033,9.8337,373600.0
2010-07-16 10:40:00,12.93,12.95,12.9,12.93,281400.0,9.8261,9.8413,9.8033,9.8261,281400.0
2010-07-16 10:50:00,12.93,12.94,12.9,12.92,219000.0,9.8261,9.8337,9.8033,9.8185,219000.0
2010-07-16 11:00:00,12.92,12.93,12.88,12.9,321800.0,9.8185,9.8261,9.7881,9.8033,321800.0
2010-07-16 11:10:00,12.9,12.91,12.88,12.9,338200.0,9.8033,9.8109,9.7881,9.8033,338200.0
2010-07-16 11:20:00,12.89,12.89,12.84,12.88,485800.0,9.7957,9.7957,9.7578,9.7881,485800.0
2010-07-16 11:30:00,12.88,12.88,12.81,12.86,305200.0,9.7881,9.7881,9.735,9.7729,305200.0
2010-07-16 11:40:00,12.85,12.86,12.8,12.81,331400.0,9.7653,9.7729,9.7274,9.735,331400.0
2010-07-16 11:50:00,12.81,12.83,12.76,12.77,455600.0,9.735,9.7502,9.697,9.7046,455600.0
2010-07-16 12:00:00,12.76,12.8,12.75,12.8,296600.0,9.697,9.7274,9.6894,9.7274,296600.0
2010-07-16 12:10:00,12.79,12.81,12.74,12.76,346200.0,9.7198,9.735,9.6818,9.697,346200.0
2010-07-16 12:20:00,12.76,12.78,12.74,12.77,288400.0,9.697,9.7122,9.6818,9.7046,288400.0
2010-07-16 12:30:00,12.77,12.78,12.75,12.75,273600.0,9.7046,9.7122,9.6894,9.6894,273600.0
2010-07-16 12:40:00,12.76,12.79,12.76,12.78,241200.0,9.697,9.7198,9.697,9.7122,241200.0
2010-07-16 12:50:00,12.78,12.78,12.74,12.74,252200.0,9.7122,9.7122,9.6818,9.6818,252200.0
2010-07-16 13:00:00,12.75,12.79,12.74,12.77,258200.0,9.6894,9.7198,9.6818,9.7046,258200.0
2010-07-16 13:10:00,12.76,12.8,12.76,12.78,200800.0,9.697,9.7274,9.697,9.7122,200800.0
2010-07-16 13:20:00,12.78,12.79,12.72,12.73,386600.0,9.7122,9.7198,9.6666,9.6742,386600.0
2010-07-16 13:30:00,12.73,12.78,12.72,12.76,302600.0,9.6742,9.7122,9.6666,9.697,302600.0
2010-07-16 13:40:00,12.75,12.77,12.71,12.74,806800.0,9.6894,9.7046,9.659,9.6818,806800.0
2010-07-16 13:50:00,12.74,12.76,12.7,12.74,293600.0,9.6818,9.697,9.6514,9.6818,293600.0
2010-07-16 14:00:00,12.74,12.76,12.72,12.75,187400.0,9.6818,9.697,9.6666,9.6894,187400.0
2010-07-16 14:10:00,12.75,12.76,12.71,12.71,558200.0,9.6894,9.697,9.659,9.659,558200.0
2010-07-16 14:20:00,12.71,12.74,12.7,12.72,307800.0,9.659,9.6818,9.6514,9.6666,307800.0
2010-07-16 14:30:00,12.72,12.72,12.68,12.69,354600.0,9.6666,9.6666,9.6362,9.6438,354600.0
2010-07-16 14:40:00,12.69,12.7,12.66,12.68,337800.0,9.6438,9.6514,9.621,9.6362,337800.0
2010-07-16 14:50:00,12.67,12.7,12.65,12.69,353000.0,9.6286,9.6514,9.6134,9.6438,353000.0
2010-07-16 15:00:00,12.69,12.71,12.67,12.68,423400.0,9.6438,9.659,9.6286,9.6362,423400.0
2010-07-16 15:10:00,12.67,12.69,12.65,12.66,381600.0,9.6286,9.6438,9.6134,9.621,381600.0
2010-07-16 15:20:00,12.67,12.69,12.63,12.66,495400.0,9.6286,9.6438,9.5982,9.621,495400.0
2010-07-16 15:30:00,12.66,12.71,12.65,12.68,309800.0,9.621,9.659,9.6134,9.6362,309800.0
2010-07-16 15:40:00,12.69,12.7,12.65,12.66,584000.0,9.6438,9.6514,9.6134,9.621,584000.0
2010-07-16 15:50:00,12.66,12.71,12.65,12.66,1409400.0,9.621,9.659,9.6134,9.621,1409400.0
2010-07-19 09:30:00,12.69,12.82,12.63,12.78,360200.0,9.6438,9.7426,9.5982,9.7122,360200.0
2010-07-19 09:40:00,12.78,12.86,12.78,12.79,406000.0,9.7122,9.7729,9.7122,9.7198,406000.0
2010-07-19 09:50:00,12.78,12.83,12.78,12.8,308200.0,9.7122,9.7502,9.7122,9.7274,308200.0
2010-07-19 10:00:00,12.79,12.81,12.74,12.76,376600.0,9.7198,9.735,9.6818,9.697,376600.0
2010-07-19 10:10:00,12.76,12.77,12.72,12.72,689400.0,9.697,9.7046,9.6666,9.6666,689400.0
2010-07-19 10:20:00,12.73,12.73,12.61,12.61,717200.0,9.6742,9.6742,9.583,9.583,717200.0
2010-07-19 10:30:00,12.61,12.65,12.59,12.59,601400.0,9.583,9.6134,9.5678,9.5678,601400.0
2010-07-19 10:40:00,12.59,12.63,12.55,12.58,532200.0,9.5678,9.5982,9.5374,9.5602,532200.0
2010-07-19 10:50:00,12.57,12.61,12.54,12.61,344800.0,9.5526,9.583,9.5298,9.583,344800.0
2010-07-19 11:00:00,12.6,12.67,12.59,12.64,270400.0,9.5754,9.6286,9.5678,9.6058,270400.0
2010-07-19 11:10:00,12.64,12.69,12.62,12.68,326800.0,9.6058,9.6438,9.5906,9.6362,326800.0
2010-07-19 11:20:00,12.68,12.7,12.67,12.69,213800.0,9.6362,9.6514,9.6286,9.6438,213800.0
2010-07-19 11:30:00,12.69,12.7,12.66,12.67,181000.0,9.6438,9.6514,9.621,9.6286,181000.0
2010-07-19 11:40:00,12.67,12.7,12.67,12.7,198400.0,9.6286,9.6514,9.6286,9.6514,198400.0
2010-07-19 11:50:00,12.7,12.74,12.69,12.72,215400.0,9.6514,9.6818,9.6438,9.6666,215400.0
2010-07-19 12:00:00,12.72,12.72,12.67,12.69,223000.0,9.6666,9.6666,9.6286,9.6438,223000.0
2010-07-19 12:10:00,12.69,12.7,12.66,12.7,215400.0,9.6438,9.6514,9.621,9.6514,215400.0
2010-07-19 12:20:00,12.7,12.72,12.69,12.71,285400.0,9.6514,9.6666,9.6438,9.659,285400.0
2010-07-19 12:30:00,12.71,12.74,12.69,12.74,198000.0,9.659,9.6818,9.6438,9.6818,198000.0
2010-07-19 12:40:00,12.74,12.75,12.72,12.75,236400.0,9.6818,9.6894,9.6666,9.6894,236400.0
2010-07-19 12:50:00,12.76,12.76,12.71,12.73,146200.0,9.697,9.697,9.659,9.6742,146200.0
2010-07-19 13:00:00,12.73,12.74,12.7,12.71,131600.0,9.6742,9.6818,9.6514,9.659,131600.0
2010-07-19 13:10:00,12.71,12.71,12.67,12.68,125800.0,9.659,9.659,9.6286,9.6362,125800.0
2010-07-19 13:20:00,12.68,12.69,12.66,12.67,147000.0,9.6362,9.6438,9.621,9.6286,147000.0
2010-07-19 13:30:00,12.67,12.7,12.65,12.65,285800.0,9.6286,9.6514,9.6134,9.6134,285800.0
2010-07-19 13:40:00,12.65,12.65,12.63,12.63,233800.0,9.6134,9.6134,9.5982,9.5982,233800.0
2010-07-19 13:50:00,12.63,12.68,12.62,12.65,228200.0,9.5982,9.6362,9.5906,9.6134,228200.0
2010-07-19 14:00:00,12.66,12.69,12.65,12.69,142200.0,9.621,9.6438,9.6134,9.6438,142200.0
2010-07-19 14:10:00,12.69,12.73,12.68,12.72,202400.0,9.6438,9.6742,9.6362,9.6666,202400.0
2010-07-19 14:20:00,12.72,12.72,12.7,12.72,154800.0,9.6666,9.6666,9.6514,9.6666,154800.0
2010-07-19 14:30:00,12.72,12.74,12.7,12.73,162600.0,9.6666,9.6818,9.6514,9.6742,162600.0
2010-07-19 14:40:00,12.74,12.78,12.72,12.77,220800.0,9.6818,9.7122,9.6666,9.7046,220800.0
2010-07-19 14:50:00,12.77,12.8,12.76,12.77,250200.0,9.7046,9.7274,9.697,9.7046,250200.0
2010-07-19 15:00:00,12.77,12.81,12.76,12.8,253800.0,9.7046,9.735,9.697,9.7274,253800.0
2010-07-19 15:10:00,12.8,12.83,12.79,12.8,145800.0,9.7274,9.7502,9.7198,9.7274,145800.0
2010-07-19 15:20:00,12.79,12.79,12.72,12.72,377000.0,9.7198,9.7198,9.6666,9.6666,377000.0
2010-07-19 15:30:00,12.72,12.72,12.67,12.67,1367600.0,9.6666,9.6666,9.6286,9.6286,1367600.0
2010-07-19 15:40:00,12.67,12.71,12.67,12.69,646400.0,9.6286,9.659,9.6286,9.6438,646400.0
2010-07-19 15:50:00,12.7,12.74,12.69,12.74,830800.0,9.6514,9.6818,9.6438,9.6818,830800.0
2010-07-20 09:30:00,12.45,12.56,12.43,12.51,671600.0,9.4614,9.545,9.4462,9.507,671600.0
2010-07-20 09:40:00,12.51,12.61,12.5,12.58,523000.0,9.507,9.583,9.4994,9.5602,523000.0
2010-07-20 09:50:00,12.57,12.62,12.56,12.57,291000.0,9.5526,9.5906,9.545,9.5526,291000.0
2010-07-20 10:00:00,12.57,12.59,12.52,12.54,297400.0,9.5526,9.5678,9.5146,9.5298,297400.0
2010-07-20 10:10:00,12.55,12.59,12.49,12.57,436400.0,9.5374,9.5678,9.4918,9.5526,436400.0
2010-07-20 10:20:00,12.57,12.63,12.56,12.62,353000.0,9.5526,9.5982,9.545,9.5906,353000.0
2010-07-20 10:30:00,12.62,12.62,12.58,12.59,324000.0,9.5906,9.5906,9.5602,9.5678,324000.0
2010-07-20 10:40:00,12.59,12.63,12.58,12.63,416800.0,9.5678,9.5982,9.5602,9.5982,416800.0
2010-07-20 10:50:00,12.63,12.65,12.59,12.59,380000.0,9.5982,9.6134,9.5678,9.5678,380000.0
2010-07-20 11:00:00,12.59,12.62,12.58,12.62,321600.0,9.5678,9.5906,9.5602,9.5906,321600.0
2010-07-20 11:10:00,12.62,12.66,12.61,12.65,309000.0,9.5906,9.621,9.583,9.6134,309000.0
2010-07-20 11:20:00,12.65,12.67,12.63,12.65,215800.0,9.6134,9.6286,9.5982,9.6134,215800.0
2010-07-20 11:30:00,12.65,12.65,12.62,12.63,199800.0,9.6134,9.6134,9.5906,9.5982,199800.0
2010-07-20 11:40:00,12.63,12.63,12.6,12.61,202800.0,9.5982,9.5982,9.5754,9.583,202800.0
2010-07-20 11:50:00,12.61,12.62,12.56,12.56,388800.0,9.583,9.5906,9.545,9.545,388800.0
2010-07-20 12:00:00,12.56,12.6,12.55,12.6,277600.0,9.545,9.5754,9.5374,9.5754,277600.0
2010-07-20 12:10:00,12.6,12.61,12.54,12.54,255800.0,9.5754,9.583,9.5298,9.5298,255800.0
2010-07-20 12:20:00,12.54,12.57,12.54,12.57,105800.0,9.5298,9.5526,9.5298,9.5526,105800.0
2010-07-20 12:30:00,12.57,12.62,12.57,12.59,201400.0,9.5526,9.5906,9.5526,9.5678,201400.0
2010-07-20 12:40:00,12.6,12.64,12.59,12.62,200400.0,9.5754,9.6058,9.5678,9.5906,200400.0
2010-07-20 12:50:00,12.62,12.63,12.61,12.62,106400.0,9.5906,9.5982,9.583,9.5906,106400.0
2010-07-20 13:00:00,12.63,12.65,12.62,12.63,175000.0,9.5982,9.6134,9.5906,9.5982,175000.0
2010-07-20 13:10:00,12.64,12.64,12.62,12.63,164800.0,9.6058,9.6058,9.5906,9.5982,164800.0
2010-07-20 13:20:00,12.64,12.65,12.62,12.63,175200.0,9.6058,9.6134,9.5906,9.5982,175200.0
2010-07-20 13:30:00,12.63,12.72,12.63,12.71,434800.0,9.5982,9.6666,9.5982,9.659,434800.0
2010-07-20 13:40:00,12.71,12.73,12.7,12.7,252200.0,9.659,9.6742,9.6514,9.6514,252200.0
2010-07-20 13:50:00,12.7,12.79,12.7,12.77,342800.0,9.6514,9.7198,9.6514,9.7046,342800.0
2010-07-20 14:00:00,12.77,12.78,12.71,12.72,302800.0,9.7046,9.7122,9.659,9.6666,302800.0
2010-07-20 14:10:00,12.72,12.74,12.71,12.72,209400.0,9.6666,9.6818,9.659,9.6666,209400.0
2010-07-20 14:20:00,12.72,12.72,12.67,12.72,305400.0,9.6666,9.6666,9.6286,9.6666,305400.0
2010-07-20 14:30:00,12.71,12.73,12.7,12.71,229400.0,9.659,9.6742,9.6514,9.659,229400.0
2010-07-20 14:40:00,12.71,12.74,12.69,12.72,372400.0,9.659,9.6818,9.6438,9.6666,372400.0
2010-07-20 14:50:00,12.72,12.76,12.7,12.71,217200.0,9.6666,9.697,9.6514,9.659,217200.0
2010-07-20 15:00:00,12.71,12.77,12.7,12.76,354200.0,9.659,9.7046,9.6514,9.697,354200.0
2010-07-20 15:10:00,12.76,12.8,12.74,12.77,429400.0,9.697,9.7274,9.6818,9.7046,429400.0
2010-07-20 15:20:00,12.77,12.81,12.76,12.79,476200.0,9.7046,9.735,9.697,9.7198,476200.0
2010-07-20 15:30:00,12.79,12.86,12.79,12.82,555800.0,9.7198,9.7729,9.7198,9.7426,555800.0
2010-07-20 15:40:00,12.82,12.87,12.81,12.87,877600.0,9.7426,9.7805,9.735,9.7805,877600.0
2010-07-20 15:50:00,12.88,12.9,12.86,12.88,1456800.0,9.7881,9.8033,9.7729,9.7881,1456800.0
2010-07-21 09:30:00,12.9,12.99,12.81,12.93,834000.0,9.8033,9.8717,9.735,9.8261,834000.0
2010-07-21 09:40:00,12.93,12.93,12.82,12.85,590000.0,9.8261,9.8261,9.7426,9.7653,590000.0
2010-07-21 09:50:00,12.85,12.86,12.79,12.86,518200.0,9.7653,9.7729,9.7198,9.7729,518200.0
2010-07-21 10:00:00,12.86,12.86,12.77,12.8,430200.0,9.7729,9.7729,9.7046,9.7274,430200.0
2010-07-21 10:10:00,12.81,12.87,12.8,12.84,269600.0,9.735,9.7805,9.7274,9.7578,269600.0
2010-07-21 10:20:00,12.85,12.9,12.84,12.89,544600.0,9.7653,9.8033,9.7578,9.7957,544600.0
2010-07-21 10:30:00,12.9,12.9,12.84,12.84,527000.0,9.8033,9.8033,9.7578,9.7578,527000.0
2010-07-21 10:40:00,12.84,12.9,12.83,12.9,374000.0,9.7578,9.8033,9.7502,9.8033,374000.0
2010-07-21 10:50:00,12.9,12.93,12.85,12.87,483200.0,9.8033,9.8261,9.7653,9.7805,483200.0
2010-07-21 11:00:00,12.87,12.87,12.77,12.79,372400.0,9.7805,9.7805,9.7046,9.7198,372400.0
2010-07-21 11:10:00,12.8,12.8,12.77,12.78,321400.0,9.7274,9.7274,9.7046,9.7122,321400.0
2010-07-21 11:20:00,12.78,12.81,12.76,12.78,358400.0,9.7122,9.735,9.697,9.7122,358400.0
2010-07-21 11:30:00,12.78,12.84,12.77,12.83,244400.0,9.7122,9.7578,9.7046,9.7502,244400.0
2010-07-21 11:40:00,12.83,12.86,12.81,12.81,116800.0,9.7502,9.7729,9.735,9.735,116800.0
2010-07-21 11:50:00,12.81,12.85,12.79,12.85,138400.0,9.735,9.7653,9.7198,9.7653,138400.0
2010-07-21 12:00:00,12.85,12.87,12.81,12.81,170200.0,9.7653,9.7805,9.735,9.735,170200.0
2010-07-21 12:10:00,12.81,12.85,12.81,12.83,182000.0,9.735,9.7653,9.735,9.7502,182000.0
2010-07-21 12:20:00,12.83,12.85,12.82,12.84,131600.0,9.7502,9.7653,9.7426,9.7578,131600.0
2010-07-21 12:30:00,12.84,12.89,12.84,12.89,204600.0,9.7578,9.7957,9.7578,9.7957,204600.0
2010-07-21 12:40:00,12.89,12.9,12.85,12.86,213600.0,9.7957,9.8033,9.7653,9.7729,213600.0
2010-07-21 12:50:00,12.86,12.86,12.79,12.8,231200.0,9.7729,9.7729,9.7198,9.7274,231200.0
2010-07-21 13:00:00,12.8,12.87,12.79,12.87,311200.0,9.7274,9.7805,9.7198,9.7805,311200.0
2010-07-21 13:10:00,12.87,12.87,12.84,12.86,510000.0,9.7805,9.7805,9.7578,9.7729,510000.0
2010-07-21 13:20:00,12.86,12.9,12.84,12.87,696200.0,9.7729,9.8033,9.7578,9.7805,696200.0
2010-07-21 13:30:00,12.87,12.89,12.87,12.88,145600.0,9.7805,9.7957,9.7805,9.7881,145600.0
2010-07-21 13:40:00,12.88,12.9,12.86,12.86,466400.0,9.7881,9.8033,9.7729,9.7729,466400.0
2010-07-21 13:50:00,12.86,12.9,12.86,12.86,293800.0,9.7729,9.8033,9.7729,9.7729,293800.0
2010-07-21 14:00:00,12.86,12.87,12.76,12.76,712400.0,9.7729,9.7805,9.697,9.697,712400.0
2010-07-21 14:10:00,12.76,12.76,12.65,12.7,659400.0,9.697,9.697,9.6134,9.6514,659400.0
2010-07-21 14:20:00,12.7,12.71,12.65,12.67,468200.0,9.6514,9.659,9.6134,9.6286,468200.0
2010-07-21 14:30:00,12.67,12.67,12.6,12.64,926600.0,9.6286,9.6286,9.5754,9.6058,926600.0
2010-07-21 14:40:00,12.63,12.72,12.62,12.71,866200.0,9.5982,9.6666,9.5906,9.659,866200.0
2010-07-21 14:50:00,12.71,12.72,12.61,12.63,556200.0,9.659,9.6666,9.583,9.5982,556200.0
2010-07-21 15:00:00,12.63,12.68,12.61,12.67,455000.0,9.5982,9.6362,9.583,9.6286,455000.0
2010-07-21 15:10:00,12.67,12.75,12.65,12.66,549400.0,9.6286,9.6894,9.6134,9.621,549400.0
2010-07-21 15:20:00,12.65,12.69,12.62,12.64,1126200.0,9.6134,9.6438,9.5906,9.6058,1126200.0
2010-07-21 15:30:00,12.63,12.69,12.59,12.62,1294200.0,9.5982,9.6438,9.5678,9.5906,1294200.0
2010-07-21 15:40:00,12.61,12.65,12.56,12.64,1140800.0,9.583,9.6134,9.545,9.6058,1140800.0
2010-07-21 15:50:00,12.63,12.65,12.59,12.59,2406800.0,9.5982,9.6134,9.5678,9.5678,2406800.0
2010-07-22 09:30:00,12.43,12.6,12.31,12.42,3513200.0,9.4462,9.5754,9.355,9.4386,3513200.0
2010-07-22 09:40:00,12.42,12.46,12.18,12.18,2373600.0,9.4386,9.469,9.2562,9.2562,2373600.0
2010-07-22 09:50:00,12.18,12.39,12.18,12.38,2097000.0,9.2562,9.4158,9.2562,9.4082,2097000.0
2010-07-22 10:00:00,12.38,12.55,12.38,12.44,2140200.0,9.4082,9.5374,9.4082,9.4538,2140200.0
2010-07-22 10:10:00,12.44,12.47,12.38,12.42,1143400.0,9.4538,9.4766,9.4082,9.4386,1143400.0
2010-07-22 10:20:00,12.42,12.5,12.42,12.49,745600.0,9.4386,9.4994,9.4386,9.4918,745600.0
2010-07-22 10:30:00,12.49,12.51,12.43,12.46,667600.0,9.4918,9.507,9.4462,9.469,667600.0
2010-07-22 10:40:00,12.46,12.53,12.46,12.47,626400.0,9.469,9.5222,9.469,9.4766,626400.0
2010-07-22 10:50:00,12.47,12.47,12.4,12.42,584400.0,9.4766,9.4766,9.4234,9.4386,584400.0
2010-07-22 11:00:00,12.42,12.47,12.42,12.42,659000.0,9.4386,9.4766,9.4386,9.4386,659000.0
2010-07-22 11:10:00,12.42,12.45,12.4,12.43,395600.0,9.4386,9.4614,9.4234,9.4462,395600.0
2010-07-22 11:20:00,12.42,12.44,12.4,12.43,656400.0,9.4386,9.4538,9.4234,9.4462,656400.0
2010-07-22 11:30:00,12.43,12.45,12.37,12.38,603200.0,9.4462,9.4614,9.4006,9.4082,603200.0
2010-07-22 11:40:00,12.38,12.38,12.34,12.34,715000.0,9.4082,9.4082,9.3778,9.3778,715000.0
2010-07-22 11:50:00,12.34,12.36,12.31,12.35,483000.0,9.3778,9.393,9.355,9.3854,483000.0
2010-07-22 12:00:00,12.35,12.4,12.35,12.39,904200.0,9.3854,9.4234,9.3854,9.4158,904200.0
2010-07-22 12:10:00,12.4,12.4,12.33,12.38,416000.0,9.4234,9.4234,9.3702,9.4082,416000.0
2010-07-22 12:20:00,12.38,12.4,12.37,12.38,398000.0,9.4082,9.4234,9.4006,9.4082,398000.0
2010-07-22 12:30:00,12.38,12.38,12.31,12.32,472800.0,9.4082,9.4082,9.355,9.3626,472800.0
2010-07-22 12:40:00,12.32,12.36,12.3,12.34,635400.0,9.3626,9.393,9.3474,9.3778,635400.0
2010-07-22 12:50:00,12.35,12.35,12.3,12.3,744200.0,9.3854,9.3854,9.3474,9.3474,744200.0
2010-07-22 13:00:00,12.3,12.33,12.3,12.33,797000.0,9.3474,9.3702,9.3474,9.3702,797000.0
2010-07-22 13:10:00,12.33,12.4,12.33,12.39,750200.0,9.3702,9.4234,9.3702,9.4158,750200.0
2010-07-22 13:20:00,12.4,12.42,12.4,12.4,331400.0,9.4234,9.4386,9.4234,9.4234,331400.0
2010-07-22 13:30:00,12.4,12.47,12.4,12.46,834400.0,9.4234,9.4766,9.4234,9.469,834400.0
2010-07-22 13:40:00,12.46,12.47,12.46,12.47,374200.0,9.469,9.4766,9.469,9.4766,374200.0
2010-07-22 13:50:00,12.47,12.49,12.45,12.46,387200.0,9.4766,9.4918,9.4614,9.469,387200.0
2010-07-22 14:00:00,12.46,12.53,12.46,12.51,905400.0,9.469,9.5222,9.469,9.507,905400.0
2010-07-22 14:10:00,12.51,12.58,12.5,12.56,987600.0,9.507,9.5602,9.4994,9.545,987600.0
2010-07-22 14:20:00,12.55,12.57,12.53,12.56,442800.0,9.5374,9.5526,9.5222,9.545,442800.0
2010-07-22 14:30:00,12.56,12.6,12.56,12.58,751200.0,9.545,9.5754,9.545,9.5602,751200.0
2010-07-22 14:40:00,12.58,12.58,12.51,12.53,603800.0,9.5602,9.5602,9.507,9.5222,603800.0
2010-07-22 14:50:00,12.54,12.57,12.53,12.56,396600.0,9.5298,9.5526,9.5222,9.545,396600.0
2010-07-22 15:00:00,12.57,12.58,12.54,12.56,889000.0,9.5526,9.5602,9.5298,9.545,889000.0
2010-07-22 15:10:00,12.56,12.63,12.55,12.62,1826400.0,9.545,9.5982,9.5374,9.5906,1826400.0
2010-07-22 15:20:00,12.62,12.63,12.55,12.55,1007400.0,9.5906,9.5982,9.5374,9.5374,1007400.0
2010-07-22 15:30:00,12.56,12.58,12.49,12.52,1071800.0,9.545,9.5602,9.4918,9.5146,1071800.0
2010-07-22 15:40:00,12.52,12.56,12.51,12.56,1897200.0,9.5146,9.545,9.507,9.545,1897200.0
2010-07-22 15:50:00,12.56,12.6,12.55,12.58,1842400.0,9.545,9.5754,9.5374,9.5602,1842400.0
2010-07-23 09:30:00,12.58,12.69,12.47,12.69,636000.0,9.5602,9.6438,9.4766,9.6438,636000.0
2010-07-23 09:40:00,12.69,12.75,12.65,12.66,682600.0,9.6438,9.6894,9.6134,9.621,682600.0
2010-07-23 09:50:00,12.67,12.69,12.6,12.65,650800.0,9.6286,9.6438,9.5754,9.6134,650800.0
2010-07-23 10:00:00,12.65,12.68,12.61,12.62,581000.0,9.6134,9.6362,9.583,9.5906,581000.0
2010-07-23 10:10:00,12.62,12.65,12.6,12.63,434600.0,9.5906,9.6134,9.5754,9.5982,434600.0
2010-07-23 10:20:00,12.63,12.68,12.62,12.67,391600.0,9.5982,9.6362,9.5906,9.6286,391600.0
2010-07-23 10:30:00,12.67,12.71,12.63,12.63,432400.0,9.6286,9.659,9.5982,9.5982,432400.0
2010-07-23 10:40:00,12.64,12.67,12.63,12.65,291600.0,9.6058,9.6286,9.5982,9.6134,291600.0
2010-07-23 10:50:00,12.65,12.66,12.61,12.63,416400.0,9.6134,9.621,9.583,9.5982,416400.0
2010-07-23 11:00:00,12.63,12.65,12.62,12.62,233800.0,9.5982,9.6134,9.5906,9.5906,233800.0
2010-07-23 11:10:00,12.63,12.63,12.59,12.61,296600.0,9.5982,9.5982,9.5678,9.583,296600.0
2010-07-23 11:20:00,12.6,12.61,12.56,12.58,371600.0,9.5754,9.583,9.545,9.5602,371600.0
2010-07-23 11:30:00,12.57,12.62,12.57,12.61,282200.0,9.5526,9.5906,9.5526,9.583,282200.0
2010-07-23 11:40:00,12.61,12.61,12.56,12.58,457200.0,9.583,9.583,9.545,9.5602,457200.0
2010-07-23 11:50:00,12.57,12.62,12.57,12.6,274200.0,9.5526,9.5906,9.5526,9.5754,274200.0
2010-07-23 12:00:00,12.6,12.63,12.56,12.56,612000.0,9.5754,9.5982,9.545,9.545,612000.0
2010-07-23 12:10:00,12.56,12.58,12.53,12.58,513000.0,9.545,9.5602,9.5222,9.5602,513000.0
2010-07-23 12:20:00,12.58,12.58,12.56,12.56,280200.0,9.5602,9.5602,9.545,9.545,280200.0
2010-07-23 12:30:00,12.56,12.57,12.53,12.54,421600.0,9.545,9.5526,9.5222,9.5298,421600.0
2010-07-23 12:40:00,12.54,12.54,12.49,12.51,509000.0,9.5298,9.5298,9.4918,9.507,509000.0
2010-07-23 12:50:00,12.51,12.54,12.49,12.54,336600.0,9.507,9.5298,9.4918,9.5298,336600.0
2010-07-23 13:00:00,12.55,12.55,12.5,12.52,303200.0,9.5374,9.5374,9.4994,9.5146,303200.0
2010-07-23 13:10:00,12.52,12.61,12.51,12.6,328800.0,9.5146,9.583,9.507,9.5754,328800.0
2010-07-23 13:20:00,12.6,12.67,12.6,12.67,374600.0,9.5754,9.6286,9.5754,9.6286,374600.0
2010-07-23 13:30:00,12.66,12.7,12.62,12.62,737600.0,9.621,9.6514,9.5906,9.5906,737600.0
2010-07-23 13:40:00,12.62,12.63,12.6,12.61,255000.0,9.5906,9.5982,9.5754,9.583,255000.0
2010-07-23 13:50:00,12.61,12.63,12.6,12.61,436000.0,9.583,9.5982,9.5754,9.583,436000.0
2010-07-23 14:00:00,12.61,12.65,12.6,12.65,469600.0,9.583,9.6134,9.5754,9.6134,469600.0
2010-07-23 14:10:00,12.64,12.65,12.63,12.64,242600.0,9.6058,9.6134,9.5982,9.6058,242600.0
2010-07-23 14:20:00,12.64,12.65,12.61,12.63,306600.0,9.6058,9.6134,9.583,9.5982,306600.0
2010-07-23 14:30:00,12.63,12.65,12.62,12.65,341800.0,9.5982,9.6134,9.5906,9.6134,341800.0
2010-07-23 14:40:00,12.65,12.67,12.63,12.67,309200.0,9.6134,9.6286,9.5982,9.6286,309200.0
2010-07-23 14:50:00,12.67,12.69,12.66,12.68,411000.0,9.6286,9.6438,9.621,9.6362,411000.0
2010-07-23 15:00:00,12.68,12.69,12.65,12.69,291200.0,9.6362,9.6438,9.6134,9.6438,291200.0
2010-07-23 15:10:00,12.69,12.69,12.65,12.68,394400.0,9.6438,9.6438,9.6134,9.6362,394400.0
2010-07-23 15:20:00,12.69,12.69,12.65,12.67,353000.0,9.6438,9.6438,9.6134,9.6286,353000.0
2010-07-23 15:30:00,12.68,12.7,12.65,12.66,682800.0,9.6362,9.6514,9.6134,9.621,682800.0
2010-07-23 15:40:00,12.66,12.69,12.63,12.68,784600.0,9.621,9.6438,9.5982,9.6362,784600.0
2010-07-23 15:50:00,12.68,12.7,12.68,12.7,808800.0,9.6362,9.6514,9.6362,9.6514,808800.0
2010-07-26 09:30:00,12.63,12.79,12.63,12.72,620200.0,9.5982,9.7198,9.5982,9.6666,620200.0
2010-07-26 09:40:00,12.72,12.72,12.62,12.63,435600.0,9.6666,9.6666,9.5906,9.5982,435600.0
2010-07-26 09:50:00,12.63,12.63,12.59,12.62,325400.0,9.5982,9.5982,9.5678,9.5906,325400.0
2010-07-26 10:00:00,12.62,12.72,12.62,12.7,478600.0,9.5906,9.6666,9.5906,9.6514,478600.0
2010-07-26 10:10:00,12.7,12.73,12.7,12.72,473800.0,9.6514,9.6742,9.6514,9.6666,473800.0
2010-07-26 10:20:00,12.72,12.72,12.65,12.66,380000.0,9.6666,9.6666,9.6134,9.621,380000.0
2010-07-26 10:30:00,12.67,12.68,12.63,12.67,497800.0,9.6286,9.6362,9.5982,9.6286,497800.0
2010-07-26 10:40:00,12.68,12.68,12.59,12.63,510600.0,9.6362,9.6362,9.5678,9.5982,510600.0
2010-07-26 10:50:00,12.63,12.63,12.6,12.63,312600.0,9.5982,9.5982,9.5754,9.5982,312600.0
2010-07-26 11:00:00,12.63,12.63,12.58,12.6,579600.0,9.5982,9.5982,9.5602,9.5754,579600.0
2010-07-26 11:10:00,12.6,12.63,12.59,12.62,364000.0,9.5754,9.5982,9.5678,9.5906,364000.0
2010-07-26 11:20:00,12.62,12.63,12.6,12.63,226600.0,9.5906,9.5982,9.5754,9.5982,226600.0
2010-07-26 11:30:00,12.63,12.63,12.61,12.62,184800.0,9.5982,9.5982,9.583,9.5906,184800.0
2010-07-26 11:40:00,12.62,12.63,12.59,12.62,448800.0,9.5906,9.5982,9.5678,9.5906,448800.0
2010-07-26 11:50:00,12.62,12.63,12.6,12.6,267400.0,9.5906,9.5982,9.5754,9.5754,267400.0
2010-07-26 12:00:00,12.61,12.62,12.6,12.62,257600.0,9.583,9.5906,9.5754,9.5906,257600.0
2010-07-26 12:10:00,12.62,12.62,12.6,12.61,290800.0,9.5906,9.5906,9.5754,9.583,290800.0
2010-07-26 12:20:00,12.61,12.61,12.6,12.6,163800.0,9.583,9.583,9.5754,9.5754,163800.0
2010-07-26 12:30:00,12.6,12.61,12.59,12.59,384600.0,9.5754,9.583,9.5678,9.5678,384600.0
2010-07-26 12:40:00,12.59,12.59,12.55,12.56,416600.0,9.5678,9.5678,9.5374,9.545,416600.0
2010-07-26 12:50:00,12.56,12.58,12.54,12.56,237600.0,9.545,9.5602,9.5298,9.545,237600.0
2010-07-26 13:00:00,12.56,12.56,12.55,12.55,338000.0,9.545,9.545,9.5374,9.5374,338000.0
2010-07-26 13:10:00,12.55,12.56,12.54,12.55,332400.0,9.5374,9.545,9.5298,9.5374,332400.0
2010-07-26 13:20:00,12.55,12.56,12.53,12.55,252400.0,9.5374,9.545,9.5222,9.5374,252400.0
2010-07-26 13:30:00,12.55,12.56,12.54,12.55,381200.0,9.5374,9.545,9.5298,9.5374,381200.0
2010-07-26 13:40:00,12.55,12.57,12.55,12.57,314400.0,9.5374,9.5526,9.5374,9.5526,314400.0
2010-07-26 13:50:00,12.57,12.58,12.55,12.55,330800.0,9.5526,9.5602,9.5374,9.5374,330800.0
2010-07-26 14:00:00,12.56,12.56,12.55,12.56,277000.0,9.545,9.545,9.5374,9.545,277000.0
2010-07-26 14:10:00,12.55,12.56,12.55,12.56,158000.0,9.5374,9.545,9.5374,9.545,158000.0
2010-07-26 14:20:00,12.56,12.56,12.53,12.53,276800.0,9.545,9.545,9.5222,9.5222,276800.0
2010-07-26 14:30:00,12.54,12.55,12.51,12.52,533600.0,9.5298,9.5374,9.507,9.5146,533600.0
2010-07-26 14:40:00,12.51,12.54,12.5,12.5,611800.0,9.507,9.5298,9.4994,9.4994,611800.0
2010-07-26 14:50:00,12.51,12.54,12.49,12.52,611400.0,9.507,9.5298,9.4918,9.5146,611400.0
2010-07-26 15:00:00,12.52,12.56,12.52,12.56,470200.0,9.5146,9.545,9.5146,9.545,470200.0
2010-07-26 15:10:00,12.56,12.58,12.56,12.58,556600.0,9.545,9.5602,9.545,9.5602,556600.0
2010-07-26 15:20:00,12.58,12.63,12.58,12.62,622600.0,9.5602,9.5982,9.5602,9.5906,622600.0
2010-07-26 15:30:00,12.62,12.63,12.6,12.63,810400.0,9.5906,9.5982,9.5754,9.5982,810400.0
2010-07-26 15:40:00,12.63,12.67,12.63,12.67,1513000.0,9.5982,9.6286,9.5982,9.6286,1513000.0
2010-07-26 15:50:00,12.67,12.7,12.67,12.7,1456800.0,9.6286,9.6514,9.6286,9.6514,1456800.0
2010-07-27 09:30:00,12.78,12.8,12.62,12.65,862200.0,9.7122,9.7274,9.5906,9.6134,862200.0
2010-07-27 09:40:00,12.65,12.65,12.5,12.51,1119800.0,9.6134,9.6134,9.4994,9.507,1119800.0
2010-07-27 09:50:00,12.52,12.58,12.51,12.55,472200.0,9.5146,9.5602,9.507,9.5374,472200.0
2010-07-27 10:00:00,12.54,12.62,12.51,12.51,699800.0,9.5298,9.5906,9.507,9.507,699800.0
2010-07-27 10:10:00,12.51,12.56,12.5,12.56,370200.0,9.507,9.545,9.4994,9.545,370200.0
2010-07-27 10:20:00,12.56,12.59,12.54,12.56,446800.0,9.545,9.5678,9.5298,9.545,446800.0
2010-07-27 10:30:00,12.56,12.6,12.56,12.56,417000.0,9.545,9.5754,9.545,9.545,417000.0
2010-07-27 10:40:00,12.56,12.58,12.54,12.56,262600.0,9.545,9.5602,9.5298,9.545,262600.0
2010-07-27 10:50:00,12.56,12.58,12.55,12.56,366200.0,9.545,9.5602,9.5374,9.545,366200.0
2010-07-27 11:00:00,12.56,12.56,12.53,12.54,200800.0,9.545,9.545,9.5222,9.5298,200800.0
2010-07-27 11:10:00,12.54,12.55,12.47,12.5,875600.0,9.5298,9.5374,9.4766,9.4994,875600.0
2010-07-27 11:20:00,12.5,12.54,12.49,12.53,318800.0,9.4994,9.5298,9.4918,9.5222,318800.0
2010-07-27 11:30:00,12.53,12.56,12.52,12.56,201200.0,9.5222,9.545,9.5146,9.545,201200.0
2010-07-27 11:40:00,12.56,12.56,12.53,12.53,241200.0,9.545,9.545,9.5222,9.5222,241200.0
2010-07-27 11:50:00,12.54,12.55,12.52,12.54,140600.0,9.5298,9.5374,9.5146,9.5298,140600.0
2010-07-27 12:00:00,12.55,12.55,12.54,12.55,170000.0,9.5374,9.5374,9.5298,9.5374,170000.0
2010-07-27 12:10:00,12.55,12.61,12.55,12.59,374000.0,9.5374,9.583,9.5374,9.5678,374000.0
2010-07-27 12:20:00,12.59,12.6,12.58,12.58,209600.0,9.5678,9.5754,9.5602,9.5602,209600.0
2010-07-27 12:30:00,12.58,12.6,12.58,12.6,319800.0,9.5602,9.5754,9.5602,9.5754,319800.0
2010-07-27 12:40:00,12.6,12.61,12.58,12.59,304400.0,9.5754,9.583,9.5602,9.5678,304400.0
2010-07-27 12:50:00,12.58,12.59,12.54,12.56,457000.0,9.5602,9.5678,9.5298,9.545,457000.0
2010-07-27 13:00:00,12.55,12.58,12.55,12.58,242200.0,9.5374,9.5602,9.5374,9.5602,242200.0
2010-07-27 13:10:00,12.58,12.58,12.56,12.56,193400.0,9.5602,9.5602,9.545,9.545,193400.0
2010-07-27 13:20:00,12.56,12.58,12.53,12.53,209000.0,9.545,9.5602,9.5222,9.5222,209000.0
2010-07-27 13:30:00,12.54,12.55,12.52,12.55,137000.0,9.5298,9.5374,9.5146,9.5374,137000.0
2010-07-27 13:40:00,12.55,12.57,12.51,12.56,217800.0,9.5374,9.5526,9.507,9.545,217800.0
2010-07-27 13:50:00,12.56,12.59,12.55,12.57,153400.0,9.545,9.5678,9.5374,9.5526,153400.0
2010-07-27 14:00:00,12.57,12.61,12.56,12.6,237000.0,9.5526,9.583,9.545,9.5754,237000.0
2010-07-27 14:10:00,12.61,12.65,12.59,12.65,441200.0,9.583,9.6134,9.5678,9.6134,441200.0
2010-07-27 14:20:00,12.65,12.65,12.62,12.63,218400.0,9.6134,9.6134,9.5906,9.5982,218400.0
2010-07-27 14:30:00,12.63,12.65,12.61,12.62,213600.0,9.5982,9.6134,9.583,9.5906,213600.0
2010-07-27 14:40:00,12.62,12.62,12.6,12.6,406200.0,9.5906,9.5906,9.5754,9.5754,406200.0
2010-07-27 14:50:00,12.6,12.61,12.55,12.57,328600.0,9.5754,9.583,9.5374,9.5526,328600.0
2010-07-27 15:00:00,12.57,12.61,12.56,12.6,422400.0,9.5526,9.583,9.545,9.5754,422400.0
2010-07-27 15:10:00,12.6,12.6,12.56,12.59,400800.0,9.5754,9.5754,9.545,9.5678,400800.0
2010-07-27 15:20:00,12.59,12.63,12.58,12.63,458400.0,9.5678,9.5982,9.5602,9.5982,458400.0
2010-07-27 15:30:00,12.63,12.63,12.58,12.58,417200.0,9.5982,9.5982,9.5602,9.5602,417200.0
2010-07-27 15:40:00,12.58,12.61,12.57,12.58,584000.0,9.5602,9.583,9.5526,9.5602,584000.0
2010-07-27 15:50:00,12.59,12.63,12.58,12.61,2060000.0,9.5678,9.5982,9.5602,9.583,2060000.0
2010-07-28 09:30:00,12.61,12.68,12.59,12.65,491600.0,9.583,9.6362,9.5678,9.6134,491600.0
2010-07-28 09:40:00,12.65,12.67,12.58,12.59,341000.0,9.6134,9.6286,9.5602,9.5678,341000.0
2010-07-28 09:50:00,12.59,12.62,12.59,12.61,223400.0,9.5678,9.5906,9.5678,9.583,223400.0
2010-07-28 10:00:00,12.61,12.63,12.55,12.55,480600.0,9.583,9.5982,9.5374,9.5374,480600.0
2010-07-28 10:10:00,12.55,12.6,12.53,12.59,738000.0,9.5374,9.5754,9.5222,9.5678,738000.0
2010-07-28 10:20:00,12.59,12.59,12.56,12.58,137800.0,9.5678,9.5678,9.545,9.5602,137800.0
2010-07-28 10:30:00,12.58,12.59,12.55,12.57,251000.0,9.5602,9.5678,9.5374,9.5526,251000.0
2010-07-28 10:40:00,12.57,12.62,12.57,12.6,757800.0,9.5526,9.5906,9.5526,9.5754,757800.0
2010-07-28 10:50:00,12.6,12.6,12.57,12.59,218400.0,9.5754,9.5754,9.5526,9.5678,218400.0
2010-07-28 11:00:00,12.59,12.6,12.54,12.55,224200.0,9.5678,9.5754,9.5298,9.5374,224200.0
2010-07-28 11:10:00,12.55,12.58,12.53,12.54,203000.0,9.5374,9.5602,9.5222,9.5298,203000.0
2010-07-28 11:20:00,12.54,12.56,12.53,12.54,234800.0,9.5298,9.545,9.5222,9.5298,234800.0
2010-07-28 11:30:00,12.54,12.55,12.53,12.53,381400.0,9.5298,9.5374,9.5222,9.5222,381400.0
2010-07-28 11:40:00,12.54,12.54,12.5,12.5,142400.0,9.5298,9.5298,9.4994,9.4994,142400.0
2010-07-28 11:50:00,12.5,12.51,12.49,12.49,674600.0,9.4994,9.507,9.4918,9.4918,674600.0
2010-07-28 12:00:00,12.49,12.49,12.47,12.47,301800.0,9.4918,9.4918,9.4766,9.4766,301800.0
2010-07-28 12:10:00,12.47,12.5,12.47,12.5,229400.0,9.4766,9.4994,9.4766,9.4994,229400.0
2010-07-28 12:20:00,12.5,12.5,12.47,12.47,242600.0,9.4994,9.4994,9.4766,9.4766,242600.0
2010-07-28 12:30:00,12.47,12.49,12.46,12.47,196400.0,9.4766,9.4918,9.469,9.4766,196400.0
2010-07-28 12:40:00,12.47,12.49,12.45,12.46,298400.0,9.4766,9.4918,9.4614,9.469,298400.0
2010-07-28 12:50:00,12.46,12.5,12.45,12.5,395000.0,9.469,9.4994,9.4614,9.4994,395000.0
2010-07-28 13:00:00,12.5,12.51,12.46,12.49,250200.0,9.4994,9.507,9.469,9.4918,250200.0
2010-07-28 13:10:00,12.49,12.52,12.49,12.5,204200.0,9.4918,9.5146,9.4918,9.4994,204200.0
2010-07-28 13:20:00,12.5,12.5,12.49,12.5,282000.0,9.4994,9.4994,9.4918,9.4994,282000.0
2010-07-28 13:30:00,12.5,12.51,12.49,12.49,209400.0,9.4994,9.507,9.4918,9.4918,209400.0
2010-07-28 13:40:00,12.49,12.51,12.49,12.51,214000.0,9.4918,9.507,9.4918,9.507,214000.0
2010-07-28 13:50:00,12.51,12.52,12.49,12.5,163400.0,9.507,9.5146,9.4918,9.4994,163400.0
2010-07-28 14:00:00,12.5,12.52,12.48,12.51,331200.0,9.4994,9.5146,9.4842,9.507,331200.0
2010-07-28 14:10:00,12.5,12.51,12.47,12.47,314400.0,9.4994,9.507,9.4766,9.4766,314400.0
2010-07-28 14:20:00,12.47,12.49,12.46,12.47,424800.0,9.4766,9.4918,9.469,9.4766,424800.0
2010-07-28 14:30:00,12.47,12.47,12.46,12.46,182800.0,9.4766,9.4766,9.469,9.469,182800.0
2010-07-28 14:40:00,12.47,12.47,12.44,12.44,359400.0,9.4766,9.4766,9.4538,9.4538,359400.0
2010-07-28 14:50:00,12.44,12.47,12.44,12.45,222200.0,9.4538,9.4766,9.4538,9.4614,222200.0
2010-07-28 15:00:00,12.45,12.46,12.42,12.42,458800.0,9.4614,9.469,9.4386,9.4386,458800.0
2010-07-28 15:10:00,12.42,12.43,12.4,12.42,604600.0,9.4386,9.4462,9.4234,9.4386,604600.0
2010-07-28 15:20:00,12.42,12.45,12.42,12.44,535800.0,9.4386,9.4614,9.4386,9.4538,535800.0
2010-07-28 15:30:00,12.44,12.48,12.44,12.46,473800.0,9.4538,9.4842,9.4538,9.469,473800.0
2010-07-28 15:40:00,12.46,12.5,12.46,12.47,922000.0,9.469,9.4994,9.469,9.4766,922000.0
2010-07-28 15:50:00,12.47,12.5,12.47,12.49,1421600.0,9.4766,9.4994,9.4766,9.4918,1421600.0
2010-07-29 09:30:00,12.54,12.6,12.52,12.53,505200.0,9.5298,9.5754,9.5146,9.5222,505200.0
2010-07-29 09:40:00,12.53,12.56,12.49,12.49,370000.0,9.5222,9.545,9.4918,9.4918,370000.0
2010-07-29 09:50:00,12.49,12.53,12.47,12.51,390600.0,9.4918,9.5222,9.4766,9.507,390600.0
2010-07-29 10:00:00,12.52,12.52,12.49,12.5,322600.0,9.5146,9.5146,9.4918,9.4994,322600.0
2010-07-29 10:10:00,12.5,12.53,12.49,12.51,243400.0,9.4994,9.5222,9.4918,9.507,243400.0
2010-07-29 10:20:00,12.51,12.52,12.49,12.51,287200.0,9.507,9.5146,9.4918,9.507,287200.0
2010-07-29 10:30:00,12.51,12.51,12.44,12.44,474200.0,9.507,9.507,9.4538,9.4538,474200.0
2010-07-29 10:40:00,12.44,12.44,12.4,12.43,337400.0,9.4538,9.4538,9.4234,9.4462,337400.0
2010-07-29 10:50:00,12.43,12.46,12.42,12.44,290400.0,9.4462,9.469,9.4386,9.4538,290400.0
2010-07-29 11:00:00,12.44,12.44,12.39,12.4,254400.0,9.4538,9.4538,9.4158,9.4234,254400.0
2010-07-29 11:10:00,12.4,12.42,12.34,12.34,278600.0,9.4234,9.4386,9.3778,9.3778,278600.0
2010-07-29 11:20:00,12.34,12.35,12.3,12.31,407600.0,9.3778,9.3854,9.3474,9.355,407600.0
2010-07-29 11:30:00,12.31,12.31,12.25,12.3,464600.0,9.355,9.355,9.3094,9.3474,464600.0
2010-07-29 11:40:00,12.29,12.3,12.26,12.28,262400.0,9.3398,9.3474,9.317,9.3322,262400.0
2010-07-29 11:50:00,12.28,12.29,12.23,12.23,367800.0,9.3322,9.3398,9.2942,9.2942,367800.0
2010-07-29 12:00:00,12.24,12.24,12.18,12.22,559400.0,9.3018,9.3018,9.2562,9.2866,559400.0
2010-07-29 12:10:00,12.22,12.24,12.21,12.22,287000.0,9.2866,9.3018,9.279,9.2866,287000.0
2010-07-29 12:20:00,12.22,12.22,12.19,12.22,376200.0,9.2866,9.2866,9.2638,9.2866,376200.0
2010-07-29 12:30:00,12.21,12.24,12.19,12.21,417200.0,9.279,9.3018,9.2638,9.279,417200.0
2010-07-29 12:40:00,12.21,12.24,12.21,12.22,262600.0,9.279,9.3018,9.279,9.2866,262600.0
2010-07-29 12:50:00,12.22,12.29,12.22,12.29,294400.0,9.2866,9.3398,9.2866,9.3398,294400.0
2010-07-29 13:00:00,12.29,12.33,12.27,12.33,192200.0,9.3398,9.3702,9.3246,9.3702,192200.0
2010-07-29 13:10:00,12.33,12.35,12.31,12.33,258400.0,9.3702,9.3854,9.355,9.3702,258400.0
2010-07-29 13:20:00,12.33,12.34,12.29,12.34,150600.0,9.3702,9.3778,9.3398,9.3778,150600.0
2010-07-29 13:30:00,12.34,12.36,12.33,12.35,157800.0,9.3778,9.393,9.3702,9.3854,157800.0
2010-07-29 13:40:00,12.35,12.38,12.34,12.38,158800.0,9.3854,9.4082,9.3778,9.4082,158800.0
2010-07-29 13:50:00,12.38,12.4,12.37,12.38,148800.0,9.4082,9.4234,9.4006,9.4082,148800.0
2010-07-29 14:00:00,12.38,12.38,12.34,12.35,181200.0,9.4082,9.4082,9.3778,9.3854,181200.0
2010-07-29 14:10:00,12.35,12.37,12.34,12.37,314000.0,9.3854,9.4006,9.3778,9.4006,314000.0
2010-07-29 14:20:00,12.37,12.43,12.37,12.42,346400.0,9.4006,9.4462,9.4006,9.4386,346400.0
2010-07-29 14:30:00,12.42,12.46,12.4,12.45,272600.0,9.4386,9.469,9.4234,9.4614,272600.0
2010-07-29 14:40:00,12.46,12.47,12.44,12.46,339800.0,9.469,9.4766,9.4538,9.469,339800.0
2010-07-29 14:50:00,12.46,12.48,12.44,12.46,200400.0,9.469,9.4842,9.4538,9.469,200400.0
2010-07-29 15:00:00,12.46,12.46,12.43,12.44,274000.0,9.469,9.469,9.4462,9.4538,274000.0
2010-07-29 15:10:00,12.44,12.49,12.44,12.47,235000.0,9.4538,9.4918,9.4538,9.4766,235000.0
2010-07-29 15:20:00,12.47,12.49,12.46,12.47,243800.0,9.4766,9.4918,9.469,9.4766,243800.0
2010-07-29 15:30:00,12.47,12.47,12.43,12.44,431200.0,9.4766,9.4766,9.4462,9.4538,431200.0
2010-07-29 15:40:00,12.44,12.44,12.38,12.39,548800.0,9.4538,9.4538,9.4082,9.4158,548800.0
2010-07-29 15:50:00,12.4,12.43,12.38,12.4,719200.0,9.4234,9.4462,9.4082,9.4234,719200.0
2010-07-30 09:30:00,12.22,12.35,12.13,12.13,857000.0,9.2866,9.3854,9.2182,9.2182,857000.0
2010-07-30 09:40:00,12.13,12.34,12.13,12.29,719600.0,9.2182,9.3778,9.2182,9.3398,719600.0
2010-07-30 09:50:00,12.29,12.31,12.24,12.26,468600.0,9.3398,9.355,9.3018,9.317,468600.0
2010-07-30 10:00:00,12.26,12.36,12.26,12.33,247200.0,9.317,9.393,9.317,9.3702,247200.0
2010-07-30 10:10:00,12.32,12.36,12.29,12.29,210000.0,9.3626,9.393,9.3398,9.3398,210000.0
2010-07-30 10:20:00,12.29,12.3,12.27,12.3,221600.0,9.3398,9.3474,9.3246,9.3474,221600.0
2010-07-30 10:30:00,12.3,12.35,12.3,12.33,330400.0,9.3474,9.3854,9.3474,9.3702,330400.0
2010-07-30 10:40:00,12.33,12.42,12.32,12.4,362200.0,9.3702,9.4386,9.3626,9.4234,362200.0
2010-07-30 10:50:00,12.4,12.4,12.35,12.39,205400.0,9.4234,9.4234,9.3854,9.4158,205400.0
2010-07-30 11:00:00,12.38,12.4,12.36,12.38,200400.0,9.4082,9.4234,9.393,9.4082,200400.0
2010-07-30 11:10:00,12.37,12.38,12.33,12.34,249200.0,9.4006,9.4082,9.3702,9.3778,249200.0
2010-07-30 11:20:00,12.34,12.35,12.28,12.28,261600.0,9.3778,9.3854,9.3322,9.3322,261600.0
2010-07-30 11:30:00,12.29,12.31,12.27,12.3,293200.0,9.3398,9.355,9.3246,9.3474,293200.0
2010-07-30 11:40:00,12.29,12.31,12.28,12.3,201200.0,9.3398,9.355,9.3322,9.3474,201200.0
2010-07-30 11:50:00,12.3,12.33,12.29,12.33,186400.0,9.3474,9.3702,9.3398,9.3702,186400.0
2010-07-30 12:00:00,12.33,12.34,12.31,12.33,178800.0,9.3702,9.3778,9.355,9.3702,178800.0
2010-07-30 12:10:00,12.33,12.33,12.3,12.31,193600.0,9.3702,9.3702,9.3474,9.355,193600.0
2010-07-30 12:20:00,12.3,12.32,12.3,12.31,147400.0,9.3474,9.3626,9.3474,9.355,147400.0
2010-07-30 12:30:00,12.31,12.31,12.28,12.29,248400.0,9.355,9.355,9.3322,9.3398,248400.0
2010-07-30 12:40:00,12.29,12.31,12.29,12.3,184000.0,9.3398,9.355,9.3398,9.3474,184000.0
2010-07-30 12:50:00,12.29,12.31,12.29,12.3,88200.0,9.3398,9.355,9.3398,9.3474,88200.0
2010-07-30 13:00:00,12.3,12.31,12.29,12.3,66400.0,9.3474,9.355,9.3398,9.3474,66400.0
2010-07-30 13:10:00,12.3,12.3,12.24,12.26,213600.0,9.3474,9.3474,9.3018,9.317,213600.0
2010-07-30 13:20:00,12.26,12.27,12.24,12.24,257000.0,9.317,9.3246,9.3018,9.3018,257000.0
2010-07-30 13:30:00,12.24,12.26,12.22,12.22,152800.0,9.3018,9.317,9.2866,9.2866,152800.0
2010-07-30 13:40:00,12.22,12.23,12.21,12.22,238400.0,9.2866,9.2942,9.279,9.2866,238400.0
2010-07-30 13:50:00,12.22,12.23,12.18,12.18,259600.0,9.2866,9.2942,9.2562,9.2562,259600.0
2010-07-30 14:00:00,12.18,12.22,12.18,12.22,287400.0,9.2562,9.2866,9.2562,9.2866,287400.0
2010-07-30 14:10:00,12.22,12.29,12.22,12.29,268000.0,9.2866,9.3398,9.2866,9.3398,268000.0
2010-07-30 14:20:00,12.28,12.31,12.28,12.29,223000.0,9.3322,9.355,9.3322,9.3398,223000.0
2010-07-30 14:30:00,12.29,12.29,12.26,12.26,184600.0,9.3398,9.3398,9.317,9.317,184600.0
2010-07-30 14:40:00,12.26,12.31,12.26,12.3,656400.0,9.317,9.355,9.317,9.3474,656400.0
2010-07-30 14:50:00,12.3,12.33,12.3,12.32,500000.0,9.3474,9.3702,9.3474,9.3626,500000.0
2010-07-30 15:00:00,12.33,12.36,12.31,12.36,476400.0,9.3702,9.393,9.355,9.393,476400.0
2010-07-30 15:10:00,12.36,12.41,12.35,12.4,626800.0,9.393,9.431,9.3854,9.4234,626800.0
2010-07-30 15:20:00,12.41,12.45,12.4,12.45,818800.0,9.431,9.4614,9.4234,9.4614,818800.0
2010-07-30 15:30:00,12.45,12.46,12.42,12.43,936200.0,9.4614,9.469,9.4386,9.4462,936200.0
2010-07-30 15:40:00,12.43,12.47,12.43,12.45,1033000.0,9.4462,9.4766,9.4462,9.4614,1033000.0
2010-07-30 15:50:00,12.46,12.47,12.43,12.43,1511600.0,9.469,9.4766,9.4462,9.4462,1511600.0
2010-08-02 09:30:00,12.52,12.53,12.42,12.44,588800.0,9.5647,9.5723,9.4883,9.5036,588800.0
2010-08-02 09:40:00,12.43,12.45,12.38,12.43,365400.0,9.4959,9.5112,9.4577,9.4959,365400.0
2010-08-02 09:50:00,12.43,12.46,12.42,12.46,313400.0,9.4959,9.5188,9.4883,9.5188,313400.0
2010-08-02 10:00:00,12.45,12.53,12.45,12.49,799200.0,9.5112,9.5723,9.5112,9.5418,799200.0
2010-08-02 10:10:00,12.49,12.53,12.47,12.49,526600.0,9.5418,9.5723,9.5265,9.5418,526600.0
2010-08-02 10:20:00,12.49,12.53,12.49,12.51,391800.0,9.5418,9.5723,9.5418,9.557,391800.0
2010-08-02 10:30:00,12.5,12.51,12.45,12.45,520200.0,9.5494,9.557,9.5112,9.5112,520200.0
2010-08-02 10:40:00,12.46,12.47,12.45,12.45,293000.0,9.5188,9.5265,9.5112,9.5112,293000.0
2010-08-02 10:50:00,12.45,12.45,12.42,12.43,381400.0,9.5112,9.5112,9.4883,9.4959,381400.0
2010-08-02 11:00:00,12.43,12.44,12.42,12.44,259200.0,9.4959,9.5036,9.4883,9.5036,259200.0
2010-08-02 11:10:00,12.44,12.44,12.42,12.44,338000.0,9.5036,9.5036,9.4883,9.5036,338000.0
2010-08-02 11:20:00,12.43,12.44,12.4,12.43,300000.0,9.4959,9.5036,9.473,9.4959,300000.0
2010-08-02 11:30:00,12.44,12.47,12.44,12.45,251600.0,9.5036,9.5265,9.5036,9.5112,251600.0
2010-08-02 11:40:00,12.44,12.45,12.43,12.43,212400.0,9.5036,9.5112,9.4959,9.4959,212400.0
2010-08-02 11:50:00,12.43,12.44,12.42,12.42,179200.0,9.4959,9.5036,9.4883,9.4883,179200.0
2010-08-02 12:00:00,12.42,12.44,12.42,12.42,205000.0,9.4883,9.5036,9.4883,9.4883,205000.0
2010-08-02 12:10:00,12.42,12.42,12.38,12.39,310000.0,9.4883,9.4883,9.4577,9.4654,310000.0
2010-08-02 12:20:00,12.39,12.39,12.38,12.38,149800.0,9.4654,9.4654,9.4577,9.4577,149800.0
2010-08-02 12:30:00,12.38,12.38,12.35,12.35,363200.0,9.4577,9.4577,9.4348,9.4348,363200.0
2010-08-02 12:40:00,12.35,12.36,12.34,12.35,170600.0,9.4348,9.4425,9.4272,9.4348,170600.0
2010-08-02 12:50:00,12.35,12.37,12.34,12.35,214400.0,9.4348,9.4501,9.4272,9.4348,214400.0
2010-08-02 13:00:00,12.35,12.37,12.35,12.35,204000.0,9.4348,9.4501,9.4348,9.4348,204000.0
2010-08-02 13:10:00,12.34,12.36,12.34,12.34,278000.0,9.4272,9.4425,9.4272,9.4272,278000.0
2010-08-02 13:20:00,12.34,12.36,12.34,12.34,307000.0,9.4272,9.4425,9.4272,9.4272,307000.0
2010-08-02 13:30:00,12.34,12.34,12.31,12.33,378400.0,9.4272,9.4272,9.4043,9.4195,378400.0
2010-08-02 13:40:00,12.33,12.35,12.33,12.34,262000.0,9.4195,9.4348,9.4195,9.4272,262000.0
2010-08-02 13:50:00,12.33,12.34,12.33,12.33,276000.0,9.4195,9.4272,9.4195,9.4195,276000.0
2010-08-02 14:00:00,12.33,12.33,12.31,12.31,301800.0,9.4195,9.4195,9.4043,9.4043,301800.0
2010-08-02 14:10:00,12.31,12.36,12.31,12.33,390600.0,9.4043,9.4425,9.4043,9.4195,390600.0
2010-08-02 14:20:00,12.33,12.34,12.31,12.31,262200.0,9.4195,9.4272,9.4043,9.4043,262200.0
2010-08-02 14:30:00,12.31,12.38,12.31,12.37,508800.0,9.4043,9.4577,9.4043,9.4501,508800.0
2010-08-02 14:40:00,12.38,12.39,12.36,12.36,510000.0,9.4577,9.4654,9.4425,9.4425,510000.0
2010-08-02 14:50:00,12.36,12.39,12.36,12.38,234200.0,9.4425,9.4654,9.4425,9.4577,234200.0
2010-08-02 15:00:00,12.38,12.38,12.35,12.36,625800.0,9.4577,9.4577,9.4348,9.4425,625800.0
2010-08-02 15:10:00,12.36,12.37,12.34,12.35,475400.0,9.4425,9.4501,9.4272,9.4348,475400.0
2010-08-02 15:20:00,12.35,12.36,12.34,12.35,495400.0,9.4348,9.4425,9.4272,9.4348,495400.0
2010-08-02 15:30:00,12.35,12.36,12.35,12.36,566800.0,9.4348,9.4425,9.4348,9.4425,566800.0
2010-08-02 15:40:00,12.35,12.36,12.33,12.33,938400.0,9.4348,9.4425,9.4195,9.4195,938400.0
2010-08-02 15:50:00,12.33,12.35,12.31,12.34,1407600.0,9.4195,9.4348,9.4043,9.4272,1407600.0
2010-08-03 09:30:00,12.26,12.39,12.26,12.37,455600.0,9.3661,9.4654,9.3661,9.4501,455600.0
2010-08-03 09:40:00,12.37,12.38,12.31,12.34,238000.0,9.4501,9.4577,9.4043,9.4272,238000.0
2010-08-03 09:50:00,12.34,12.34,12.28,12.3,267600.0,9.4272,9.4272,9.3813,9.3966,267600.0
2010-08-03 10:00:00,12.29,12.29,12.24,12.24,517400.0,9.389,9.389,9.3508,9.3508,517400.0
2010-08-03 10:10:00,12.24,12.25,12.22,12.24,377600.0,9.3508,9.3584,9.3355,9.3508,377600.0
2010-08-03 10:20:00,12.24,12.24,12.19,12.19,478000.0,9.3508,9.3508,9.3126,9.3126,478000.0
2010-08-03 10:30:00,12.19,12.26,12.19,12.24,569000.0,9.3126,9.3661,9.3126,9.3508,569000.0
2010-08-03 10:40:00,12.24,12.3,12.24,12.3,365800.0,9.3508,9.3966,9.3508,9.3966,365800.0
2010-08-03 10:50:00,12.29,12.31,12.29,12.3,212400.0,9.389,9.4043,9.389,9.3966,212400.0
2010-08-03 11:00:00,12.31,12.31,12.28,12.29,214600.0,9.4043,9.4043,9.3813,9.389,214600.0
2010-08-03 11:10:00,12.28,12.31,12.27,12.31,257600.0,9.3813,9.4043,9.3737,9.4043,257600.0
2010-08-03 11:20:00,12.31,12.35,12.31,12.33,183400.0,9.4043,9.4348,9.4043,9.4195,183400.0
2010-08-03 11:30:00,12.33,12.37,12.33,12.37,205200.0,9.4195,9.4501,9.4195,9.4501,205200.0
2010-08-03 11:40:00,12.37,12.38,12.36,12.37,226600.0,9.4501,9.4577,9.4425,9.4501,226600.0
2010-08-03 11:50:00,12.37,12.38,12.37,12.37,108000.0,9.4501,9.4577,9.4501,9.4501,108000.0
2010-08-03 12:00:00,12.37,12.37,12.35,12.37,164000.0,9.4501,9.4501,9.4348,9.4501,164000.0
2010-08-03 12:10:00,12.36,12.37,12.31,12.32,206400.0,9.4425,9.4501,9.4043,9.4119,206400.0
2010-08-03 12:20:00,12.32,12.33,12.3,12.31,257200.0,9.4119,9.4195,9.3966,9.4043,257200.0
2010-08-03 12:30:00,12.31,12.34,12.31,12.34,146200.0,9.4043,9.4272,9.4043,9.4272,146200.0
2010-08-03 12:40:00,12.34,12.35,12.34,12.35,101400.0,9.4272,9.4348,9.4272,9.4348,101400.0
2010-08-03 12:50:00,12.35,12.39,12.35,12.37,260400.0,9.4348,9.4654,9.4348,9.4501,260400.0
2010-08-03 13:00:00,12.37,12.37,12.33,12.34,261600.0,9.4501,9.4501,9.4195,9.4272,261600.0
2010-08-03 13:10:00,12.34,12.37,12.34,12.35,255600.0,9.4272,9.4501,9.4272,9.4348,255600.0
2010-08-03 13:20:00,12.36,12.37,12.34,12.35,421600.0,9.4425,9.4501,9.4272,9.4348,421600.0
2010-08-03 13:30:00,12.36,12.39,12.36,12.38,281200.0,9.4425,9.4654,9.4425,9.4577,281200.0
2010-08-03 13:40:00,12.38,12.4,12.38,12.38,260800.0,9.4577,9.473,9.4577,9.4577,260800.0
2010-08-03 13:50:00,12.38,12.41,12.38,12.38,212800.0,9.4577,9.4806,9.4577,9.4577,212800.0
2010-08-03 14:00:00,12.39,12.42,12.38,12.42,540800.0,9.4654,9.4883,9.4577,9.4883,540800.0
2010-08-03 14:10:00,12.42,12.43,12.41,12.43,210400.0,9.4883,9.4959,9.4806,9.4959,210400.0
2010-08-03 14:20:00,12.43,12.43,12.42,12.43,335200.0,9.4959,9.4959,9.4883,9.4959,335200.0
2010-08-03 14:30:00,12.43,12.43,12.4,12.41,224600.0,9.4959,9.4959,9.473,9.4806,224600.0
2010-08-03 14:40:00,12.41,12.42,12.4,12.4,255400.0,9.4806,9.4883,9.473,9.473,255400.0
2010-08-03 14:50:00,12.4,12.41,12.4,12.4,258200.0,9.473,9.4806,9.473,9.473,258200.0
2010-08-03 15:00:00,12.4,12.4,12.38,12.39,444400.0,9.473,9.473,9.4577,9.4654,444400.0
2010-08-03 15:10:00,12.4,12.4,12.38,12.38,162600.0,9.473,9.473,9.4577,9.4577,162600.0
2010-08-03 15:20:00,12.38,12.38,12.36,12.36,344400.0,9.4577,9.4577,9.4425,9.4425,344400.0
2010-08-03 15:30:00,12.37,12.38,12.35,12.36,438600.0,9.4501,9.4577,9.4348,9.4425,438600.0
2010-08-03 15:40:00,12.35,12.38,12.35,12.38,825800.0,9.4348,9.4577,9.4348,9.4577,825800.0
2010-08-03 15:50:00,12.37,12.38,12.35,12.36,1182400.0,9.4501,9.4577,9.4348,9.4425,1182400.0
2010-08-04 09:30:00,12.42,12.46,12.35,12.44,450800.0,9.4883,9.5188,9.4348,9.5036,450800.0
2010-08-04 09:40:00,12.44,12.44,12.38,12.42,279400.0,9.5036,9.5036,9.4577,9.4883,279400.0
2010-08-04 09:50:00,12.42,12.47,12.42,12.46,361000.0,9.4883,9.5265,9.4883,9.5188,361000.0
2010-08-04 10:00:00,12.46,12.53,12.46,12.47,503400.0,9.5188,9.5723,9.5188,9.5265,503400.0
2010-08-04 10:10:00,12.47,12.49,12.41,12.41,932600.0,9.5265,9.5418,9.4806,9.4806,932600.0
2010-08-04 10:20:00,12.4,12.43,12.4,12.43,650400.0,9.473,9.4959,9.473,9.4959,650400.0
2010-08-04 10:30:00,12.43,12.44,12.42,12.44,488200.0,9.4959,9.5036,9.4883,9.5036,488200.0
2010-08-04 10:40:00,12.44,12.46,12.44,12.46,361400.0,9.5036,9.5188,9.5036,9.5188,361400.0
2010-08-04 10:50:00,12.46,12.47,12.45,12.47,361800.0,9.5188,9.5265,9.5112,9.5265,361800.0
2010-08-04 11:00:00,12.47,12.51,12.47,12.5,217600.0,9.5265,9.557,9.5265,9.5494,217600.0
2010-08-04 11:10:00,12.51,12.52,12.49,12.51,385000.0,9.557,9.5647,9.5418,9.557,385000.0
2010-08-04 11:20:00,12.51,12.55,12.51,12.55,281400.0,9.557,9.5876,9.557,9.5876,281400.0
2010-08-04 11:30:00,12.54,12.55,12.53,12.53,310800.0,9.58,9.5876,9.5723,9.5723,310800.0
2010-08-04 11:40:00,12.54,12.56,12.53,12.56,295400.0,9.58,9.5952,9.5723,9.5952,295400.0
2010-08-04 11:50:00,12.56,12.58,12.55,12.56,195200.0,9.5952,9.6105,9.5876,9.5952,195200.0
2010-08-04 12:00:00,12.56,12.58,12.56,12.58,278400.0,9.5952,9.6105,9.5952,9.6105,278400.0
2010-08-04 12:10:00,12.58,12.58,12.56,12.58,110600.0,9.6105,9.6105,9.5952,9.6105,110600.0
2010-08-04 12:20:00,12.58,12.6,12.58,12.59,175800.0,9.6105,9.6258,9.6105,9.6182,175800.0
2010-08-04 12:30:00,12.59,12.62,12.58,12.59,310200.0,9.6182,9.6411,9.6105,9.6182,310200.0
2010-08-04 12:40:00,12.59,12.6,12.57,12.59,168600.0,9.6182,9.6258,9.6029,9.6182,168600.0
2010-08-04 12:50:00,12.59,12.61,12.58,12.6,195200.0,9.6182,9.6334,9.6105,9.6258,195200.0
2010-08-04 13:00:00,12.6,12.61,12.58,12.59,222400.0,9.6258,9.6334,9.6105,9.6182,222400.0
2010-08-04 13:10:00,12.59,12.59,12.56,12.56,131600.0,9.6182,9.6182,9.5952,9.5952,131600.0
2010-08-04 13:20:00,12.56,12.58,12.55,12.56,195200.0,9.5952,9.6105,9.5876,9.5952,195200.0
2010-08-04 13:30:00,12.56,12.58,12.55,12.56,135600.0,9.5952,9.6105,9.5876,9.5952,135600.0
2010-08-04 13:40:00,12.56,12.57,12.55,12.57,134200.0,9.5952,9.6029,9.5876,9.6029,134200.0
2010-08-04 13:50:00,12.57,12.58,12.55,12.56,155200.0,9.6029,9.6105,9.5876,9.5952,155200.0
2010-08-04 14:00:00,12.56,12.59,12.55,12.57,280000.0,9.5952,9.6182,9.5876,9.6029,280000.0
2010-08-04 14:10:00,12.58,12.59,12.56,12.57,265200.0,9.6105,9.6182,9.5952,9.6029,265200.0
2010-08-04 14:20:00,12.57,12.6,12.56,12.6,318000.0,9.6029,9.6258,9.5952,9.6258,318000.0
2010-08-04 14:30:00,12.6,12.62,12.57,12.57,387000.0,9.6258,9.6411,9.6029,9.6029,387000.0
2010-08-04 14:40:00,12.57,12.6,12.57,12.58,241200.0,9.6029,9.6258,9.6029,9.6105,241200.0
2010-08-04 14:50:00,12.59,12.59,12.57,12.58,193600.0,9.6182,9.6182,9.6029,9.6105,193600.0
2010-08-04 15:00:00,12.58,12.59,12.56,12.57,478600.0,9.6105,9.6182,9.5952,9.6029,478600.0
2010-08-04 15:10:00,12.57,12.6,12.56,12.59,235400.0,9.6029,9.6258,9.5952,9.6182,235400.0
2010-08-04 15:20:00,12.59,12.61,12.58,12.6,309600.0,9.6182,9.6334,9.6105,9.6258,309600.0
2010-08-04 15:30:00,12.6,12.62,12.58,12.59,456400.0,9.6258,9.6411,9.6105,9.6182,456400.0
2010-08-04 15:40:00,12.59,12.61,12.58,12.6,544800.0,9.6182,9.6334,9.6105,9.6258,544800.0
2010-08-04 15:50:00,12.6,12.6,12.58,12.58,1129600.0,9.6258,9.6258,9.6105,9.6105,1129600.0
2010-08-05 09:30:00,12.52,12.55,12.47,12.52,526800.0,9.5647,9.5876,9.5265,9.5647,526800.0
2010-08-05 09:40:00,12.52,12.54,12.49,12.49,292400.0,9.5647,9.58,9.5418,9.5418,292400.0
2010-08-05 09:50:00,12.49,12.54,12.49,12.51,343000.0,9.5418,9.58,9.5418,9.557,343000.0
2010-08-05 10:00:00,12.51,12.52,12.49,12.49,367200.0,9.557,9.5647,9.5418,9.5418,367200.0
2010-08-05 10:10:00,12.49,12.51,12.47,12.49,352200.0,9.5418,9.557,9.5265,9.5418,352200.0
2010-08-05 10:20:00,12.49,12.52,12.48,12.51,355000.0,9.5418,9.5647,9.5341,9.557,355000.0
2010-08-05 10:30:00,12.51,12.52,12.47,12.47,428800.0,9.557,9.5647,9.5265,9.5265,428800.0
2010-08-05 10:40:00,12.47,12.47,12.4,12.43,798000.0,9.5265,9.5265,9.473,9.4959,798000.0
2010-08-05 10:50:00,12.43,12.43,12.4,12.4,709400.0,9.4959,9.4959,9.473,9.473,709400.0
2010-08-05 11:00:00,12.4,12.42,12.38,12.4,837400.0,9.473,9.4883,9.4577,9.473,837400.0
2010-08-05 11:10:00,12.4,12.42,12.39,12.41,447400.0,9.473,9.4883,9.4654,9.4806,447400.0
2010-08-05 11:20:00,12.42,12.47,12.42,12.47,494400.0,9.4883,9.5265,9.4883,9.5265,494400.0
2010-08-05 11:30:00,12.47,12.49,12.44,12.46,371000.0,9.5265,9.5418,9.5036,9.5188,371000.0
2010-08-05 11:40:00,12.46,12.49,12.46,12.48,360400.0,9.5188,9.5418,9.5188,9.5341,360400.0
2010-08-05 11:50:00,12.47,12.49,12.47,12.47,171600.0,9.5265,9.5418,9.5265,9.5265,171600.0
2010-08-05 12:00:00,12.47,12.5,12.47,12.48,207200.0,9.5265,9.5494,9.5265,9.5341,207200.0
2010-08-05 12:10:00,12.48,12.5,12.48,12.49,215000.0,9.5341,9.5494,9.5341,9.5418,215000.0
2010-08-05 12:20:00,12.49,12.5,12.47,12.49,223400.0,9.5418,9.5494,9.5265,9.5418,223400.0
2010-08-05 12:30:00,12.49,12.5,12.47,12.49,212400.0,9.5418,9.5494,9.5265,9.5418,212400.0
2010-08-05 12:40:00,12.49,12.5,12.47,12.5,120200.0,9.5418,9.5494,9.5265,9.5494,120200.0
2010-08-05 12:50:00,12.49,12.5,12.48,12.49,130200.0,9.5418,9.5494,9.5341,9.5418,130200.0
2010-08-05 13:00:00,12.49,12.5,12.49,12.5,176400.0,9.5418,9.5494,9.5418,9.5494,176400.0
2010-08-05 13:10:00,12.5,12.5,12.49,12.49,139400.0,9.5494,9.5494,9.5418,9.5418,139400.0
2010-08-05 13:20:00,12.49,12.52,12.49,12.52,242000.0,9.5418,9.5647,9.5418,9.5647,242000.0
2010-08-05 13:30:00,12.52,12.55,12.52,12.53,259400.0,9.5647,9.5876,9.5647,9.5723,259400.0
2010-08-05 13:40:00,12.54,12.55,12.53,12.54,203400.0,9.58,9.5876,9.5723,9.58,203400.0
2010-08-05 13:50:00,12.54,12.56,12.54,12.55,182200.0,9.58,9.5952,9.58,9.5876,182200.0
2010-08-05 14:00:00,12.55,12.57,12.55,12.56,251200.0,9.5876,9.6029,9.5876,9.5952,251200.0
2010-08-05 14:10:00,12.56,12.58,12.56,12.56,138800.0,9.5952,9.6105,9.5952,9.5952,138800.0
2010-08-05 14:20:00,12.56,12.58,12.56,12.58,178200.0,9.5952,9.6105,9.5952,9.6105,178200.0
2010-08-05 14:30:00,12.58,12.58,12.56,12.56,203200.0,9.6105,9.6105,9.5952,9.5952,203200.0
2010-08-05 14:40:00,12.56,12.58,12.56,12.58,122600.0,9.5952,9.6105,9.5952,9.6105,122600.0
2010-08-05 14:50:00,12.57,12.58,12.56,12.56,178000.0,9.6029,9.6105,9.5952,9.5952,178000.0
2010-08-05 15:00:00,12.56,12.58,12.56,12.57,220400.0,9.5952,9.6105,9.5952,9.6029,220400.0
2010-08-05 15:10:00,12.57,12.6,12.56,12.6,450000.0,9.6029,9.6258,9.5952,9.6258,450000.0
2010-08-05 15:20:00,12.6,12.62,12.59,12.59,309400.0,9.6258,9.6411,9.6182,9.6182,309400.0
2010-08-05 15:30:00,12.59,12.6,12.56,12.56,500800.0,9.6182,9.6258,9.5952,9.5952,500800.0
2010-08-05 15:40:00,12.56,12.61,12.56,12.58,1107600.0,9.5952,9.6334,9.5952,9.6105,1107600.0
2010-08-05 15:50:00,12.59,12.6,12.56,12.6,1788800.0,9.6182,9.6258,9.5952,9.6258,1788800.0
2010-08-06 09:30:00,12.4,12.49,12.38,12.43,855400.0,9.473,9.5418,9.4577,9.4959,855400.0
2010-08-06 09:40:00,12.43,12.54,12.42,12.52,673000.0,9.4959,9.58,9.4883,9.5647,673000.0
2010-08-06 09:50:00,12.52,12.61,12.52,12.59,554200.0,9.5647,9.6334,9.5647,9.6182,554200.0
2010-08-06 10:00:00,12.59,12.63,12.59,12.61,468800.0,9.6182,9.6487,9.6182,9.6334,468800.0
2010-08-06 10:10:00,12.6,12.61,12.58,12.61,312800.0,9.6258,9.6334,9.6105,9.6334,312800.0
2010-08-06 10:20:00,12.61,12.61,12.56,12.58,308200.0,9.6334,9.6334,9.5952,9.6105,308200.0
2010-08-06 10:30:00,12.58,12.58,12.53,12.53,251800.0,9.6105,9.6105,9.5723,9.5723,251800.0
2010-08-06 10:40:00,12.53,12.53,12.45,12.46,871600.0,9.5723,9.5723,9.5112,9.5188,871600.0
2010-08-06 10:50:00,12.47,12.47,12.42,12.44,708800.0,9.5265,9.5265,9.4883,9.5036,708800.0
2010-08-06 11:00:00,12.44,12.45,12.4,12.43,621800.0,9.5036,9.5112,9.473,9.4959,621800.0
2010-08-06 11:10:00,12.43,12.46,12.43,12.44,363800.0,9.4959,9.5188,9.4959,9.5036,363800.0
2010-08-06 11:20:00,12.44,12.47,12.44,12.46,272600.0,9.5036,9.5265,9.5036,9.5188,272600.0
2010-08-06 11:30:00,12.46,12.47,12.44,12.46,255600.0,9.5188,9.5265,9.5036,9.5188,255600.0
2010-08-06 11:40:00,12.46,12.47,12.43,12.46,265600.0,9.5188,9.5265,9.4959,9.5188,265600.0
2010-08-06 11:50:00,12.46,12.47,12.45,12.46,278800.0,9.5188,9.5265,9.5112,9.5188,278800.0
2010-08-06 12:00:00,12.46,12.46,12.45,12.46,278400.0,9.5188,9.5188,9.5112,9.5188,278400.0
2010-08-06 12:10:00,12.46,12.46,12.43,12.45,173400.0,9.5188,9.5188,9.4959,9.5112,173400.0
2010-08-06 12:20:00,12.45,12.46,12.42,12.42,334200.0,9.5112,9.5188,9.4883,9.4883,334200.0
2010-08-06 12:30:00,12.42,12.46,12.42,12.46,162600.0,9.4883,9.5188,9.4883,9.5188,162600.0
2010-08-06 12:40:00,12.46,12.47,12.45,12.47,149800.0,9.5188,9.5265,9.5112,9.5265,149800.0
2010-08-06 12:50:00,12.47,12.48,12.46,12.47,180400.0,9.5265,9.5341,9.5188,9.5265,180400.0
2010-08-06 13:00:00,12.47,12.49,12.45,12.45,295000.0,9.5265,9.5418,9.5112,9.5112,295000.0
2010-08-06 13:10:00,12.45,12.46,12.43,12.43,180000.0,9.5112,9.5188,9.4959,9.4959,180000.0
2010-08-06 13:20:00,12.43,12.45,12.43,12.45,169000.0,9.4959,9.5112,9.4959,9.5112,169000.0
2010-08-06 13:30:00,12.45,12.46,12.44,12.45,104600.0,9.5112,9.5188,9.5036,9.5112,104600.0
2010-08-06 13:40:00,12.44,12.49,12.44,12.47,194200.0,9.5036,9.5418,9.5036,9.5265,194200.0
2010-08-06 13:50:00,12.47,12.48,12.46,12.47,124000.0,9.5265,9.5341,9.5188,9.5265,124000.0
2010-08-06 14:00:00,12.47,12.49,12.45,12.49,142800.0,9.5265,9.5418,9.5112,9.5418,142800.0
2010-08-06 14:10:00,12.49,12.49,12.46,12.47,162800.0,9.5418,9.5418,9.5188,9.5265,162800.0
2010-08-06 14:20:00,12.47,12.5,12.47,12.49,106000.0,9.5265,9.5494,9.5265,9.5418,106000.0
2010-08-06 14:30:00,12.49,12.53,12.49,12.53,316200.0,9.5418,9.5723,9.5418,9.5723,316200.0
2010-08-06 14:40:00,12.53,12.59,12.53,12.57,459800.0,9.5723,9.6182,9.5723,9.6029,459800.0
2010-08-06 14:50:00,12.56,12.62,12.56,12.61,666000.0,9.5952,9.6411,9.5952,9.6334,666000.0
2010-08-06 15:00:00,12.61,12.63,12.6,12.62,373200.0,9.6334,9.6487,9.6258,9.6411,373200.0
2010-08-06 15:10:00,12.62,12.62,12.59,12.62,337000.0,9.6411,9.6411,9.6182,9.6411,337000.0
2010-08-06 15:20:00,12.62,12.65,12.61,12.63,366200.0,9.6411,9.664,9.6334,9.6487,366200.0
2010-08-06 15:30:00,12.63,12.64,12.61,12.63,466200.0,9.6487,9.6564,9.6334,9.6487,466200.0
2010-08-06 15:40:00,12.63,12.68,12.62,12.68,775400.0,9.6487,9.6869,9.6411,9.6869,775400.0
2010-08-06 15:50:00,12.68,12.69,12.64,12.67,962000.0,9.6869,9.6946,9.6564,9.6793,962000.0
2010-08-09 09:30:00,12.7,12.86,12.7,12.86,401000.0,9.7022,9.8244,9.7022,9.8244,401000.0
2010-08-09 09:40:00,12.86,12.86,12.81,12.82,322400.0,9.8244,9.8244,9.7862,9.7939,322400.0
2010-08-09 09:50:00,12.82,12.82,12.73,12.74,293800.0,9.7939,9.7939,9.7251,9.7328,293800.0
2010-08-09 10:00:00,12.75,12.79,12.74,12.78,259600.0,9.7404,9.771,9.7328,9.7633,259600.0
2010-08-09 10:10:00,12.79,12.8,12.75,12.75,320800.0,9.771,9.7786,9.7404,9.7404,320800.0
2010-08-09 10:20:00,12.75,12.76,12.73,12.74,386800.0,9.7404,9.748,9.7251,9.7328,386800.0
2010-08-09 10:30:00,12.74,12.77,12.74,12.76,439800.0,9.7328,9.7557,9.7328,9.748,439800.0
2010-08-09 10:40:00,12.76,12.78,12.76,12.78,212800.0,9.748,9.7633,9.748,9.7633,212800.0
2010-08-09 10:50:00,12.78,12.81,12.78,12.81,212200.0,9.7633,9.7862,9.7633,9.7862,212200.0
2010-08-09 11:00:00,12.81,12.81,12.79,12.79,100400.0,9.7862,9.7862,9.771,9.771,100400.0
2010-08-09 11:10:00,12.79,12.83,12.79,12.82,178600.0,9.771,9.8015,9.771,9.7939,178600.0
2010-08-09 11:20:00,12.82,12.83,12.8,12.8,81800.0,9.7939,9.8015,9.7786,9.7786,81800.0
2010-08-09 11:30:00,12.8,12.84,12.8,12.83,217400.0,9.7786,9.8091,9.7786,9.8015,217400.0
2010-08-09 11:40:00,12.83,12.83,12.81,12.82,73200.0,9.8015,9.8015,9.7862,9.7939,73200.0
2010-08-09 11:50:00,12.82,12.82,12.79,12.79,68200.0,9.7939,9.7939,9.771,9.771,68200.0
2010-08-09 12:00:00,12.79,12.8,12.78,12.79,113600.0,9.771,9.7786,9.7633,9.771,113600.0
2010-08-09 12:10:00,12.8,12.8,12.78,12.78,145000.0,9.7786,9.7786,9.7633,9.7633,145000.0
2010-08-09 12:20:00,12.78,12.78,12.74,12.74,249600.0,9.7633,9.7633,9.7328,9.7328,249600.0
2010-08-09 12:30:00,12.74,12.76,12.72,12.75,141200.0,9.7328,9.748,9.7175,9.7404,141200.0
2010-08-09 12:40:00,12.76,12.77,12.75,12.77,213800.0,9.748,9.7557,9.7404,9.7557,213800.0
2010-08-09 12:50:00,12.77,12.78,12.74,12.75,112000.0,9.7557,9.7633,9.7328,9.7404,112000.0
2010-08-09 13:00:00,12.74,12.76,12.74,12.74,200400.0,9.7328,9.748,9.7328,9.7328,200400.0
2010-08-09 13:10:00,12.74,12.75,12.74,12.75,104200.0,9.7328,9.7404,9.7328,9.7404,104200.0
2010-08-09 13:20:00,12.75,12.75,12.73,12.74,112000.0,9.7404,9.7404,9.7251,9.7328,112000.0
2010-08-09 13:30:00,12.73,12.74,12.72,12.73,125800.0,9.7251,9.7328,9.7175,9.7251,125800.0
2010-08-09 13:40:00,12.73,12.74,12.72,12.74,135200.0,9.7251,9.7328,9.7175,9.7328,135200.0
2010-08-09 13:50:00,12.74,12.77,12.73,12.75,141400.0,9.7328,9.7557,9.7251,9.7404,141400.0
2010-08-09 14:00:00,12.76,12.77,12.75,12.77,145000.0,9.748,9.7557,9.7404,9.7557,145000.0
2010-08-09 14:10:00,12.77,12.77,12.76,12.77,94600.0,9.7557,9.7557,9.748,9.7557,94600.0
2010-08-09 14:20:00,12.77,12.77,12.76,12.76,93600.0,9.7557,9.7557,9.748,9.748,93600.0
2010-08-09 14:30:00,12.76,12.79,12.76,12.78,206600.0,9.748,9.771,9.748,9.7633,206600.0
2010-08-09 14:40:00,12.78,12.81,12.78,12.81,191800.0,9.7633,9.7862,9.7633,9.7862,191800.0
2010-08-09 14:50:00,12.81,12.81,12.8,12.81,109400.0,9.7862,9.7862,9.7786,9.7862,109400.0
2010-08-09 15:00:00,12.81,12.81,12.8,12.81,82000.0,9.7862,9.7862,9.7786,9.7862,82000.0
2010-08-09 15:10:00,12.81,12.82,12.8,12.81,309000.0,9.7862,9.7939,9.7786,9.7862,309000.0
2010-08-09 15:20:00,12.81,12.82,12.81,12.81,154200.0,9.7862,9.7939,9.7862,9.7862,154200.0
2010-08-09 15:30:00,12.81,12.82,12.81,12.82,318000.0,9.7862,9.7939,9.7862,9.7939,318000.0
2010-08-09 15:40:00,12.82,12.85,12.81,12.84,397200.0,9.7939,9.8168,9.7862,9.8091,397200.0
2010-08-09 15:50:00,12.84,12.84,12.81,12.82,926000.0,9.8091,9.8091,9.7862,9.7939,926000.0
2010-08-10 09:30:00,12.74,12.75,12.67,12.7,364000.0,9.7328,9.7404,9.6793,9.7022,364000.0
2010-08-10 09:40:00,12.7,12.7,12.58,12.62,431200.0,9.7022,9.7022,9.6105,9.6411,431200.0
2010-08-10 09:50:00,12.62,12.63,12.56,12.6,456000.0,9.6411,9.6487,9.5952,9.6258,456000.0
2010-08-10 10:00:00,12.59,12.61,12.56,12.6,257000.0,9.6182,9.6334,9.5952,9.6258,257000.0
2010-08-10 10:10:00,12.6,12.63,12.6,12.63,178400.0,9.6258,9.6487,9.6258,9.6487,178400.0
2010-08-10 10:20:00,12.63,12.67,12.63,12.66,270200.0,9.6487,9.6793,9.6487,9.6716,270200.0
2010-08-10 10:30:00,12.65,12.65,12.6,12.63,201400.0,9.664,9.664,9.6258,9.6487,201400.0
2010-08-10 10:40:00,12.63,12.64,12.6,12.6,253400.0,9.6487,9.6564,9.6258,9.6258,253400.0
2010-08-10 10:50:00,12.6,12.63,12.59,12.62,226000.0,9.6258,9.6487,9.6182,9.6411,226000.0
2010-08-10 11:00:00,12.62,12.66,12.62,12.65,142200.0,9.6411,9.6716,9.6411,9.664,142200.0
2010-08-10 11:10:00,12.65,12.67,12.65,12.65,197600.0,9.664,9.6793,9.664,9.664,197600.0
2010-08-10 11:20:00,12.65,12.66,12.63,12.63,166200.0,9.664,9.6716,9.6487,9.6487,166200.0
2010-08-10 11:30:00,12.64,12.68,12.63,12.68,167200.0,9.6564,9.6869,9.6487,9.6869,167200.0
2010-08-10 11:40:00,12.68,12.68,12.65,12.67,252600.0,9.6869,9.6869,9.664,9.6793,252600.0
2010-08-10 11:50:00,12.67,12.68,12.65,12.66,158200.0,9.6793,9.6869,9.664,9.6716,158200.0
2010-08-10 12:00:00,12.66,12.66,12.63,12.65,317200.0,9.6716,9.6716,9.6487,9.664,317200.0
2010-08-10 12:10:00,12.65,12.66,12.65,12.65,282800.0,9.664,9.6716,9.664,9.664,282800.0
2010-08-10 12:20:00,12.65,12.65,12.65,12.65,153000.0,9.664,9.664,9.664,9.664,153000.0
2010-08-10 12:30:00,12.65,12.66,12.64,12.65,140000.0,9.664,9.6716,9.6564,9.664,140000.0
2010-08-10 12:40:00,12.65,12.66,12.65,12.65,280000.0,9.664,9.6716,9.664,9.664,280000.0
2010-08-10 12:50:00,12.65,12.65,12.63,12.65,122600.0,9.664,9.664,9.6487,9.664,122600.0
2010-08-10 13:00:00,12.65,12.66,12.65,12.65,98200.0,9.664,9.6716,9.664,9.664,98200.0
2010-08-10 13:10:00,12.65,12.65,12.62,12.62,134800.0,9.664,9.664,9.6411,9.6411,134800.0
2010-08-10 13:20:00,12.63,12.63,12.59,12.6,302400.0,9.6487,9.6487,9.6182,9.6258,302400.0
2010-08-10 13:30:00,12.6,12.62,12.59,12.6,175600.0,9.6258,9.6411,9.6182,9.6258,175600.0
2010-08-10 13:40:00,12.6,12.63,12.6,12.61,149800.0,9.6258,9.6487,9.6258,9.6334,149800.0
2010-08-10 13:50:00,12.61,12.63,12.6,12.62,171200.0,9.6334,9.6487,9.6258,9.6411,171200.0
2010-08-10 14:00:00,12.62,12.65,12.62,12.65,183000.0,9.6411,9.664,9.6411,9.664,183000.0
2010-08-10 14:10:00,12.64,12.78,12.63,12.69,1477400.0,9.6564,9.7633,9.6487,9.6946,1477400.0
2010-08-10 14:20:00,12.69,12.74,12.67,12.7,518600.0,9.6946,9.7328,9.6793,9.7022,518600.0
2010-08-10 14:30:00,12.7,12.78,12.7,12.76,514600.0,9.7022,9.7633,9.7022,9.748,514600.0
2010-08-10 14:40:00,12.76,12.8,12.76,12.79,478600.0,9.748,9.7786,9.748,9.771,478600.0
2010-08-10 14:50:00,12.79,12.79,12.74,12.76,294400.0,9.771,9.771,9.7328,9.748,294400.0
2010-08-10 15:00:00,12.76,12.79,12.74,12.79,362400.0,9.748,9.771,9.7328,9.771,362400.0
2010-08-10 15:10:00,12.79,12.79,12.7,12.71,387600.0,9.771,9.771,9.7022,9.7098,387600.0
2010-08-10 15:20:00,12.71,12.74,12.69,12.73,341600.0,9.7098,9.7328,9.6946,9.7251,341600.0
2010-08-10 15:30:00,12.74,12.74,12.71,12.73,307400.0,9.7328,9.7328,9.7098,9.7251,307400.0
2010-08-10 15:40:00,12.73,12.77,12.73,12.74,417600.0,9.7251,9.7557,9.7251,9.7328,417600.0
2010-08-10 15:50:00,12.74,12.74,12.7,12.7,786000.0,9.7328,9.7328,9.7022,9.7022,786000.0
2010-08-11 09:30:00,12.46,12.48,12.27,12.33,898400.0,9.5188,9.5341,9.3737,9.4195,898400.0
2010-08-11 09:40:00,12.33,12.34,12.24,12.26,1113600.0,9.4195,9.4272,9.3508,9.3661,1113600.0
2010-08-11 09:50:00,12.26,12.26,12.18,12.21,1301400.0,9.3661,9.3661,9.3049,9.3279,1301400.0
2010-08-11 10:00:00,12.21,12.28,12.2,12.28,393000.0,9.3279,9.3813,9.3202,9.3813,393000.0
2010-08-11 10:10:00,12.28,12.3,12.26,12.27,469200.0,9.3813,9.3966,9.3661,9.3737,469200.0
2010-08-11 10:20:00,12.26,12.3,12.26,12.28,295800.0,9.3661,9.3966,9.3661,9.3813,295800.0
2010-08-11 10:30:00,12.28,12.29,12.24,12.28,414400.0,9.3813,9.389,9.3508,9.3813,414400.0
2010-08-11 10:40:00,12.28,12.29,12.23,12.24,773800.0,9.3813,9.389,9.3431,9.3508,773800.0
2010-08-11 10:50:00,12.24,12.25,12.22,12.23,474400.0,9.3508,9.3584,9.3355,9.3431,474400.0
2010-08-11 11:00:00,12.23,12.26,12.22,12.25,455800.0,9.3431,9.3661,9.3355,9.3584,455800.0
2010-08-11 11:10:00,12.24,12.26,12.22,12.22,518400.0,9.3508,9.3661,9.3355,9.3355,518400.0
2010-08-11 11:20:00,12.22,12.27,12.22,12.26,443800.0,9.3355,9.3737,9.3355,9.3661,443800.0
2010-08-11 11:30:00,12.26,12.29,12.25,12.29,227200.0,9.3661,9.389,9.3584,9.389,227200.0
2010-08-11 11:40:00,12.29,12.29,12.27,12.28,284200.0,9.389,9.389,9.3737,9.3813,284200.0
2010-08-11 11:50:00,12.28,12.29,12.24,12.24,553000.0,9.3813,9.389,9.3508,9.3508,553000.0
2010-08-11 12:00:00,12.24,12.25,12.22,12.24,305200.0,9.3508,9.3584,9.3355,9.3508,305200.0
2010-08-11 12:10:00,12.24,12.26,12.24,12.24,391000.0,9.3508,9.3661,9.3508,9.3508,391000.0
2010-08-11 12:20:00,12.24,12.26,12.24,12.26,140000.0,9.3508,9.3661,9.3508,9.3661,140000.0
2010-08-11 12:30:00,12.26,12.28,12.26,12.27,345000.0,9.3661,9.3813,9.3661,9.3737,345000.0
2010-08-11 12:40:00,12.26,12.26,12.22,12.23,197000.0,9.3661,9.3661,9.3355,9.3431,197000.0
2010-08-11 12:50:00,12.22,12.26,12.22,12.26,250800.0,9.3355,9.3661,9.3355,9.3661,250800.0
2010-08-11 13:00:00,12.26,12.28,12.25,12.26,198000.0,9.3661,9.3813,9.3584,9.3661,198000.0
2010-08-11 13:10:00,12.27,12.29,12.26,12.29,102800.0,9.3737,9.389,9.3661,9.389,102800.0
2010-08-11 13:20:00,12.29,12.29,12.26,12.28,114200.0,9.389,9.389,9.3661,9.3813,114200.0
2010-08-11 13:30:00,12.28,12.29,12.26,12.26,158800.0,9.3813,9.389,9.3661,9.3661,158800.0
2010-08-11 13:40:00,12.26,12.28,12.25,12.26,144800.0,9.3661,9.3813,9.3584,9.3661,144800.0
2010-08-11 13:50:00,12.26,12.26,12.24,12.24,197200.0,9.3661,9.3661,9.3508,9.3508,197200.0
2010-08-11 14:00:00,12.24,12.27,12.24,12.27,163800.0,9.3508,9.3737,9.3508,9.3737,163800.0
2010-08-11 14:10:00,12.27,12.28,12.26,12.27,163800.0,9.3737,9.3813,9.3661,9.3737,163800.0
2010-08-11 14:20:00,12.27,12.3,12.27,12.28,182000.0,9.3737,9.3966,9.3737,9.3813,182000.0
2010-08-11 14:30:00,12.28,12.29,12.28,12.29,291600.0,9.3813,9.389,9.3813,9.389,291600.0
2010-08-11 14:40:00,12.28,12.29,12.26,12.29,447800.0,9.3813,9.389,9.3661,9.389,447800.0
2010-08-11 14:50:00,12.28,12.29,12.26,12.28,522800.0,9.3813,9.389,9.3661,9.3813,522800.0
2010-08-11 15:00:00,12.29,12.3,12.28,12.29,181000.0,9.389,9.3966,9.3813,9.389,181000.0
2010-08-11 15:10:00,12.3,12.3,12.29,12.3,414400.0,9.3966,9.3966,9.389,9.3966,414400.0
2010-08-11 15:20:00,12.3,12.31,12.29,12.3,492200.0,9.3966,9.4043,9.389,9.3966,492200.0
2010-08-11 15:30:00,12.31,12.34,12.3,12.33,711800.0,9.4043,9.4272,9.3966,9.4195,711800.0
2010-08-11 15:40:00,12.33,12.34,12.31,12.33,851200.0,9.4195,9.4272,9.4043,9.4195,851200.0
2010-08-11 15:50:00,12.33,12.35,12.3,12.33,1815000.0,9.4195,9.4348,9.3966,9.4195,1815000.0
2010-08-12 09:30:00,12.15,12.26,12.13,12.23,509600.0,9.282,9.3661,9.2667,9.3431,509600.0
2010-08-12 09:40:00,12.24,12.29,12.22,12.26,435400.0,9.3508,9.389,9.3355,9.3661,435400.0
2010-08-12 09:50:00,12.26,12.29,12.23,12.27,369000.0,9.3661,9.389,9.3431,9.3737,369000.0
2010-08-12 10:00:00,12.27,12.28,12.24,12.26,507600.0,9.3737,9.3813,9.3508,9.3661,507600.0
2010-08-12 10:10:00,12.26,12.28,12.24,12.24,339600.0,9.3661,9.3813,9.3508,9.3508,339600.0
2010-08-12 10:20:00,12.24,12.28,12.21,12.23,269600.0,9.3508,9.3813,9.3279,9.3431,269600.0
2010-08-12 10:30:00,12.23,12.24,12.2,12.21,354200.0,9.3431,9.3508,9.3202,9.3279,354200.0
2010-08-12 10:40:00,12.21,12.26,12.2,12.24,308000.0,9.3279,9.3661,9.3202,9.3508,308000.0
2010-08-12 10:50:00,12.24,12.28,12.23,12.24,247200.0,9.3508,9.3813,9.3431,9.3508,247200.0
2010-08-12 11:00:00,12.24,12.26,12.22,12.23,252000.0,9.3508,9.3661,9.3355,9.3431,252000.0
2010-08-12 11:10:00,12.22,12.26,12.21,12.25,195400.0,9.3355,9.3661,9.3279,9.3584,195400.0
2010-08-12 11:20:00,12.25,12.29,12.24,12.28,280800.0,9.3584,9.389,9.3508,9.3813,280800.0
2010-08-12 11:30:00,12.28,12.29,12.26,12.26,174800.0,9.3813,9.389,9.3661,9.3661,174800.0
2010-08-12 11:40:00,12.26,12.27,12.25,12.26,145000.0,9.3661,9.3737,9.3584,9.3661,145000.0
2010-08-12 11:50:00,12.26,12.29,12.26,12.27,146800.0,9.3661,9.389,9.3661,9.3737,146800.0
2010-08-12 12:00:00,12.28,12.28,12.24,12.25,142200.0,9.3813,9.3813,9.3508,9.3584,142200.0
2010-08-12 12:10:00,12.24,12.28,12.24,12.26,110800.0,9.3508,9.3813,9.3508,9.3661,110800.0
2010-08-12 12:20:00,12.27,12.28,12.25,12.27,128200.0,9.3737,9.3813,9.3584,9.3737,128200.0
2010-08-12 12:30:00,12.27,12.28,12.26,12.28,105600.0,9.3737,9.3813,9.3661,9.3813,105600.0
2010-08-12 12:40:00,12.28,12.28,12.26,12.28,130400.0,9.3813,9.3813,9.3661,9.3813,130400.0
2010-08-12 12:50:00,12.28,12.3,12.27,12.29,228000.0,9.3813,9.3966,9.3737,9.389,228000.0
2010-08-12 13:00:00,12.29,12.31,12.27,12.27,137600.0,9.389,9.4043,9.3737,9.3737,137600.0
2010-08-12 13:10:00,12.27,12.29,12.27,12.28,137600.0,9.3737,9.389,9.3737,9.3813,137600.0
2010-08-12 13:20:00,12.27,12.28,12.23,12.24,200400.0,9.3737,9.3813,9.3431,9.3508,200400.0
2010-08-12 13:30:00,12.24,12.24,12.22,12.22,151000.0,9.3508,9.3508,9.3355,9.3355,151000.0
2010-08-12 13:40:00,12.23,12.24,12.2,12.2,187600.0,9.3431,9.3508,9.3202,9.3202,187600.0
2010-08-12 13:50:00,12.2,12.21,12.18,12.2,146200.0,9.3202,9.3279,9.3049,9.3202,146200.0
2010-08-12 14:00:00,12.2,12.21,12.18,12.2,173200.0,9.3202,9.3279,9.3049,9.3202,173200.0
2010-08-12 14:10:00,12.2,12.22,12.19,12.21,225200.0,9.3202,9.3355,9.3126,9.3279,225200.0
2010-08-12 14:20:00,12.21,12.23,12.2,12.22,298400.0,9.3279,9.3431,9.3202,9.3355,298400.0
2010-08-12 14:30:00,12.22,12.22,12.19,12.21,447200.0,9.3355,9.3355,9.3126,9.3279,447200.0
2010-08-12 14:40:00,12.21,12.21,12.19,12.2,195400.0,9.3279,9.3279,9.3126,9.3202,195400.0
2010-08-12 14:50:00,12.2,12.23,12.2,12.22,236800.0,9.3202,9.3431,9.3202,9.3355,236800.0
2010-08-12 15:00:00,12.22,12.26,12.22,12.26,322600.0,9.3355,9.3661,9.3355,9.3661,322600.0
2010-08-12 15:10:00,12.26,12.28,12.24,12.24,318600.0,9.3661,9.3813,9.3508,9.3508,318600.0
2010-08-12 15:20:00,12.24,12.27,12.24,12.26,284000.0,9.3508,9.3737,9.3508,9.3661,284000.0
2010-08-12 15:30:00,12.26,12.29,12.26,12.26,507000.0,9.3661,9.389,9.3661,9.3661,507000.0
2010-08-12 15:40:00,12.26,12.27,12.22,12.23,835000.0,9.3661,9.3737,9.3355,9.3431,835000.0
2010-08-12 15:50:00,12.23,12.25,12.23,12.24,1044800.0,9.3431,9.3584,9.3431,9.3508,1044800.0
2010-08-13 09:30:00,12.17,12.19,12.12,12.13,538800.0,9.2973,9.3126,9.2591,9.2667,538800.0
2010-08-13 09:40:00,12.13,12.15,12.06,12.08,686800.0,9.2667,9.282,9.2133,9.2285,686800.0
2010-08-13 09:50:00,12.07,12.16,12.06,12.15,600800.0,9.2209,9.2897,9.2133,9.282,600800.0
2010-08-13 10:00:00,12.15,12.16,12.13,12.13,258400.0,9.282,9.2897,9.2667,9.2667,258400.0
2010-08-13 10:10:00,12.13,12.15,12.11,12.12,251800.0,9.2667,9.282,9.2515,9.2591,251800.0
2010-08-13 10:20:00,12.12,12.12,12.06,12.08,312200.0,9.2591,9.2591,9.2133,9.2285,312200.0
2010-08-13 10:30:00,12.08,12.11,12.05,12.11,295400.0,9.2285,9.2515,9.2056,9.2515,295400.0
2010-08-13 10:40:00,12.11,12.11,12.06,12.06,402800.0,9.2515,9.2515,9.2133,9.2133,402800.0
2010-08-13 10:50:00,12.06,12.09,12.05,12.07,399800.0,9.2133,9.2362,9.2056,9.2209,399800.0
2010-08-13 11:00:00,12.06,12.08,12.05,12.06,254800.0,9.2133,9.2285,9.2056,9.2133,254800.0
2010-08-13 11:10:00,12.06,12.07,12.04,12.05,281600.0,9.2133,9.2209,9.198,9.2056,281600.0
2010-08-13 11:20:00,12.05,12.06,12.03,12.05,264000.0,9.2056,9.2133,9.1903,9.2056,264000.0
2010-08-13 11:30:00,12.05,12.06,12.02,12.04,199400.0,9.2056,9.2133,9.1827,9.198,199400.0
2010-08-13 11:40:00,12.03,12.06,12.03,12.06,221400.0,9.1903,9.2133,9.1903,9.2133,221400.0
2010-08-13 11:50:00,12.06,12.08,12.05,12.06,157600.0,9.2133,9.2285,9.2056,9.2133,157600.0
2010-08-13 12:00:00,12.06,12.1,12.06,12.1,175000.0,9.2133,9.2438,9.2133,9.2438,175000.0
2010-08-13 12:10:00,12.1,12.12,12.09,12.1,251600.0,9.2438,9.2591,9.2362,9.2438,251600.0
2010-08-13 12:20:00,12.1,12.11,12.09,12.11,107400.0,9.2438,9.2515,9.2362,9.2515,107400.0
2010-08-13 12:30:00,12.11,12.11,12.07,12.08,148600.0,9.2515,9.2515,9.2209,9.2285,148600.0
2010-08-13 12:40:00,12.08,12.1,12.07,12.1,110600.0,9.2285,9.2438,9.2209,9.2438,110600.0
2010-08-13 12:50:00,12.09,12.1,12.09,12.1,144200.0,9.2362,9.2438,9.2362,9.2438,144200.0
2010-08-13 13:00:00,12.1,12.1,12.07,12.08,129000.0,9.2438,9.2438,9.2209,9.2285,129000.0
2010-08-13 13:10:00,12.08,12.09,12.07,12.08,240200.0,9.2285,9.2362,9.2209,9.2285,240200.0
2010-08-13 13:20:00,12.08,12.08,12.06,12.08,196800.0,9.2285,9.2285,9.2133,9.2285,196800.0
2010-08-13 13:30:00,12.07,12.1,12.07,12.1,115400.0,9.2209,9.2438,9.2209,9.2438,115400.0
2010-08-13 13:40:00,12.1,12.1,12.08,12.09,148200.0,9.2438,9.2438,9.2285,9.2362,148200.0
2010-08-13 13:50:00,12.09,12.1,12.07,12.08,192200.0,9.2362,9.2438,9.2209,9.2285,192200.0
2010-08-13 14:00:00,12.08,12.08,12.06,12.08,233200.0,9.2285,9.2285,9.2133,9.2285,233200.0
2010-08-13 14:10:00,12.08,12.08,12.06,12.07,155400.0,9.2285,9.2285,9.2133,9.2209,155400.0
2010-08-13 14:20:00,12.07,12.07,12.05,12.06,186200.0,9.2209,9.2209,9.2056,9.2133,186200.0
2010-08-13 14:30:00,12.06,12.08,12.05,12.06,154600.0,9.2133,9.2285,9.2056,9.2133,154600.0
2010-08-13 14:40:00,12.06,12.07,12.05,12.05,166400.0,9.2133,9.2209,9.2056,9.2056,166400.0
2010-08-13 14:50:00,12.05,12.06,12.03,12.05,316800.0,9.2056,9.2133,9.1903,9.2056,316800.0
2010-08-13 15:00:00,12.05,12.06,12.04,12.05,190200.0,9.2056,9.2133,9.198,9.2056,190200.0
2010-08-13 15:10:00,12.04,12.05,12.03,12.04,207000.0,9.198,9.2056,9.1903,9.198,207000.0
2010-08-13 15:20:00,12.04,12.05,12.03,12.03,255800.0,9.198,9.2056,9.1903,9.1903,255800.0
2010-08-13 15:30:00,12.03,12.04,12.01,12.04,463800.0,9.1903,9.198,9.1751,9.198,463800.0
2010-08-13 15:40:00,12.04,12.04,11.99,12.0,574600.0,9.198,9.198,9.1598,9.1674,574600.0
2010-08-13 15:50:00,11.99,12.0,11.97,11.98,932800.0,9.1598,9.1674,9.1445,9.1521,932800.0
2010-08-16 09:30:00,11.81,11.99,11.81,11.9,386800.0,9.0223,9.1598,9.0223,9.091,386800.0
2010-08-16 09:40:00,11.9,11.99,11.9,11.99,294600.0,9.091,9.1598,9.091,9.1598,294600.0
2010-08-16 09:50:00,11.98,12.0,11.96,11.99,158800.0,9.1521,9.1674,9.1369,9.1598,158800.0
2010-08-16 10:00:00,11.99,12.04,11.97,12.02,323000.0,9.1598,9.198,9.1445,9.1827,323000.0
2010-08-16 10:10:00,12.02,12.04,11.99,12.01,379200.0,9.1827,9.198,9.1598,9.1751,379200.0
2010-08-16 10:20:00,12.01,12.03,11.99,12.01,266000.0,9.1751,9.1903,9.1598,9.1751,266000.0
2010-08-16 10:30:00,12.01,12.06,12.0,12.06,641600.0,9.1751,9.2133,9.1674,9.2133,641600.0
2010-08-16 10:40:00,12.06,12.08,12.04,12.04,320200.0,9.2133,9.2285,9.198,9.198,320200.0
2010-08-16 10:50:00,12.05,12.06,12.04,12.04,728600.0,9.2056,9.2133,9.198,9.198,728600.0
2010-08-16 11:00:00,12.04,12.05,11.99,11.99,192400.0,9.198,9.2056,9.1598,9.1598,192400.0
2010-08-16 11:10:00,11.99,12.02,11.99,12.0,262000.0,9.1598,9.1827,9.1598,9.1674,262000.0
2010-08-16 11:20:00,12.01,12.01,11.99,11.99,211600.0,9.1751,9.1751,9.1598,9.1598,211600.0
2010-08-16 11:30:00,11.99,12.04,11.99,12.02,278400.0,9.1598,9.198,9.1598,9.1827,278400.0
2010-08-16 11:40:00,12.02,12.03,11.99,12.0,284200.0,9.1827,9.1903,9.1598,9.1674,284200.0
2010-08-16 11:50:00,12.0,12.01,11.99,12.01,228800.0,9.1674,9.1751,9.1598,9.1751,228800.0
2010-08-16 12:00:00,12.01,12.01,11.99,12.0,227000.0,9.1751,9.1751,9.1598,9.1674,227000.0
2010-08-16 12:10:00,12.01,12.01,11.99,12.0,204200.0,9.1751,9.1751,9.1598,9.1674,204200.0
2010-08-16 12:20:00,12.01,12.01,11.99,11.99,236200.0,9.1751,9.1751,9.1598,9.1598,236200.0
2010-08-16 12:30:00,12.0,12.01,11.99,12.0,265000.0,9.1674,9.1751,9.1598,9.1674,265000.0
2010-08-16 12:40:00,12.0,12.01,11.99,12.01,234200.0,9.1674,9.1751,9.1598,9.1751,234200.0
2010-08-16 12:50:00,12.0,12.01,11.98,11.98,193200.0,9.1674,9.1751,9.1521,9.1521,193200.0
2010-08-16 13:00:00,11.97,11.99,11.97,11.98,413400.0,9.1445,9.1598,9.1445,9.1521,413400.0
2010-08-16 13:10:00,11.98,11.99,11.97,11.98,296000.0,9.1521,9.1598,9.1445,9.1521,296000.0
2010-08-16 13:20:00,11.98,11.98,11.96,11.97,276000.0,9.1521,9.1521,9.1369,9.1445,276000.0
2010-08-16 13:30:00,11.97,11.99,11.97,11.99,110000.0,9.1445,9.1598,9.1445,9.1598,110000.0
2010-08-16 13:40:00,11.99,11.99,11.99,11.99,200400.0,9.1598,9.1598,9.1598,9.1598,200400.0
2010-08-16 13:50:00,11.99,11.99,11.97,11.97,205400.0,9.1598,9.1598,9.1445,9.1445,205400.0
2010-08-16 14:00:00,11.97,11.99,11.97,11.97,195200.0,9.1445,9.1598,9.1445,9.1445,195200.0
2010-08-16 14:10:00,11.97,11.97,11.95,11.97,181600.0,9.1445,9.1445,9.1292,9.1445,181600.0
2010-08-16 14:20:00,11.97,11.97,11.96,11.97,155600.0,9.1445,9.1445,9.1369,9.1445,155600.0
2010-08-16 14:30:00,11.97,11.97,11.95,11.96,288600.0,9.1445,9.1445,9.1292,9.1369,288600.0
2010-08-16 14:40:00,11.96,11.97,11.94,11.96,235000.0,9.1369,9.1445,9.1216,9.1369,235000.0
2010-08-16 14:50:00,11.95,11.95,11.91,11.92,448600.0,9.1292,9.1292,9.0987,9.1063,448600.0
2010-08-16 15:00:00,11.92,11.93,11.9,11.91,534800.0,9.1063,9.114,9.091,9.0987,534800.0
2010-08-16 15:10:00,11.9,11.92,11.88,11.9,492000.0,9.091,9.1063,9.0758,9.091,492000.0
2010-08-16 15:20:00,11.9,11.9,11.88,11.9,735600.0,9.091,9.091,9.0758,9.091,735600.0
2010-08-16 15:30:00,11.9,11.92,11.88,11.92,781000.0,9.091,9.1063,9.0758,9.1063,781000.0
2010-08-16 15:40:00,11.92,11.94,11.91,11.92,723200.0,9.1063,9.1216,9.0987,9.1063,723200.0
2010-08-16 15:50:00,11.92,11.93,11.9,11.91,1127600.0,9.1063,9.114,9.091,9.0987,1127600.0
2010-08-17 09:30:00,11.94,12.07,11.94,12.03,790800.0,9.1216,9.2209,9.1216,9.1903,790800.0
2010-08-17 09:40:00,12.02,12.02,11.96,11.96,416800.0,9.1827,9.1827,9.1369,9.1369,416800.0
2010-08-17 09:50:00,11.96,11.99,11.95,11.96,751400.0,9.1369,9.1598,9.1292,9.1369,751400.0
2010-08-17 10:00:00,11.96,11.96,11.94,11.95,664600.0,9.1369,9.1369,9.1216,9.1292,664600.0
2010-08-17 10:10:00,11.96,11.96,11.92,11.94,382600.0,9.1369,9.1369,9.1063,9.1216,382600.0
2010-08-17 10:20:00,11.94,11.97,11.93,11.96,345600.0,9.1216,9.1445,9.114,9.1369,345600.0
2010-08-17 10:30:00,11.96,11.98,11.96,11.98,309200.0,9.1369,9.1521,9.1369,9.1521,309200.0
2010-08-17 10:40:00,11.98,12.02,11.97,12.0,313400.0,9.1521,9.1827,9.1445,9.1674,313400.0
2010-08-17 10:50:00,12.01,12.06,12.01,12.06,203600.0,9.1751,9.2133,9.1751,9.2133,203600.0
2010-08-17 11:00:00,12.06,12.1,12.06,12.1,247200.0,9.2133,9.2438,9.2133,9.2438,247200.0
2010-08-17 11:10:00,12.1,12.15,12.1,12.13,515800.0,9.2438,9.282,9.2438,9.2667,515800.0
2010-08-17 11:20:00,12.13,12.15,12.13,12.15,154000.0,9.2667,9.282,9.2667,9.282,154000.0
2010-08-17 11:30:00,12.15,12.19,12.15,12.15,357600.0,9.282,9.3126,9.282,9.282,357600.0
2010-08-17 11:40:00,12.15,12.16,12.13,12.15,167800.0,9.282,9.2897,9.2667,9.282,167800.0
2010-08-17 11:50:00,12.15,12.18,12.15,12.18,139200.0,9.282,9.3049,9.282,9.3049,139200.0
2010-08-17 12:00:00,12.18,12.19,12.17,12.19,149600.0,9.3049,9.3126,9.2973,9.3126,149600.0
2010-08-17 12:10:00,12.19,12.19,12.18,12.18,212400.0,9.3126,9.3126,9.3049,9.3049,212400.0
2010-08-17 12:20:00,12.18,12.18,12.17,12.18,122800.0,9.3049,9.3049,9.2973,9.3049,122800.0
2010-08-17 12:30:00,12.18,12.22,12.18,12.22,257000.0,9.3049,9.3355,9.3049,9.3355,257000.0
2010-08-17 12:40:00,12.21,12.22,12.19,12.22,148600.0,9.3279,9.3355,9.3126,9.3355,148600.0
2010-08-17 12:50:00,12.22,12.22,12.21,12.21,68400.0,9.3355,9.3355,9.3279,9.3279,68400.0
2010-08-17 13:00:00,12.21,12.22,12.21,12.22,133600.0,9.3279,9.3355,9.3279,9.3355,133600.0
2010-08-17 13:10:00,12.22,12.29,12.22,12.28,305200.0,9.3355,9.389,9.3355,9.3813,305200.0
2010-08-17 13:20:00,12.28,12.29,12.27,12.28,405800.0,9.3813,9.389,9.3737,9.3813,405800.0
2010-08-17 13:30:00,12.28,12.3,12.28,12.28,571600.0,9.3813,9.3966,9.3813,9.3813,571600.0
2010-08-17 13:40:00,12.28,12.28,12.23,12.24,298200.0,9.3813,9.3813,9.3431,9.3508,298200.0
2010-08-17 13:50:00,12.23,12.24,12.2,12.21,407400.0,9.3431,9.3508,9.3202,9.3279,407400.0
2010-08-17 14:00:00,12.22,12.22,12.21,12.21,188800.0,9.3355,9.3355,9.3279,9.3279,188800.0
2010-08-17 14:10:00,12.21,12.22,12.2,12.21,487200.0,9.3279,9.3355,9.3202,9.3279,487200.0
2010-08-17 14:20:00,12.21,12.24,12.21,12.23,328200.0,9.3279,9.3508,9.3279,9.3431,328200.0
2010-08-17 14:30:00,12.23,12.24,12.23,12.23,153000.0,9.3431,9.3508,9.3431,9.3431,153000.0
2010-08-17 14:40:00,12.24,12.24,12.22,12.22,186000.0,9.3508,9.3508,9.3355,9.3355,186000.0
2010-08-17 14:50:00,12.22,12.24,12.22,12.22,206200.0,9.3355,9.3508,9.3355,9.3355,206200.0
2010-08-17 15:00:00,12.22,12.23,12.2,12.21,335600.0,9.3355,9.3431,9.3202,9.3279,335600.0
2010-08-17 15:10:00,12.21,12.21,12.19,12.2,251000.0,9.3279,9.3279,9.3126,9.3202,251000.0
2010-08-17 15:20:00,12.2,12.22,12.19,12.21,499200.0,9.3202,9.3355,9.3126,9.3279,499200.0
2010-08-17 15:30:00,12.21,12.21,12.19,12.2,419000.0,9.3279,9.3279,9.3126,9.3202,419000.0
2010-08-17 15:40:00,12.2,12.21,12.18,12.18,366400.0,9.3202,9.3279,9.3049,9.3049,366400.0
2010-08-17 15:50:00,12.18,12.19,12.15,12.15,997000.0,9.3049,9.3126,9.282,9.282,997000.0
2010-08-18 09:30:00,12.08,12.09,11.9,11.97,951800.0,9.2285,9.2362,9.091,9.1445,951800.0
2010-08-18 09:40:00,11.97,12.03,11.94,12.01,595200.0,9.1445,9.1903,9.1216,9.1751,595200.0
2010-08-18 09:50:00,12.01,12.08,11.99,12.08,252200.0,9.1751,9.2285,9.1598,9.2285,252200.0
2010-08-18 10:00:00,12.08,12.12,12.05,12.09,303000.0,9.2285,9.2591,9.2056,9.2362,303000.0
2010-08-18 10:10:00,12.09,12.13,12.09,12.12,208200.0,9.2362,9.2667,9.2362,9.2591,208200.0
2010-08-18 10:20:00,12.12,12.13,12.04,12.05,353200.0,9.2591,9.2667,9.198,9.2056,353200.0
2010-08-18 10:30:00,12.05,12.1,12.04,12.07,353600.0,9.2056,9.2438,9.198,9.2209,353600.0
2010-08-18 10:40:00,12.07,12.12,12.06,12.11,386400.0,9.2209,9.2591,9.2133,9.2515,386400.0
2010-08-18 10:50:00,12.11,12.13,12.09,12.13,300800.0,9.2515,9.2667,9.2362,9.2667,300800.0
2010-08-18 11:00:00,12.13,12.18,12.12,12.15,231000.0,9.2667,9.3049,9.2591,9.282,231000.0
2010-08-18 11:10:00,12.16,12.18,12.15,12.18,250600.0,9.2897,9.3049,9.282,9.3049,250600.0
2010-08-18 11:20:00,12.19,12.23,12.19,12.19,288600.0,9.3126,9.3431,9.3126,9.3126,288600.0
2010-08-18 11:30:00,12.2,12.22,12.19,12.21,157000.0,9.3202,9.3355,9.3126,9.3279,157000.0
2010-08-18 11:40:00,12.21,12.24,12.2,12.24,123600.0,9.3279,9.3508,9.3202,9.3508,123600.0
2010-08-18 11:50:00,12.24,12.26,12.24,12.24,245600.0,9.3508,9.3661,9.3508,9.3508,245600.0
2010-08-18 12:00:00,12.24,12.25,12.24,12.25,151400.0,9.3508,9.3584,9.3508,9.3584,151400.0
2010-08-18 12:10:00,12.25,12.28,12.24,12.28,154800.0,9.3584,9.3813,9.3508,9.3813,154800.0
2010-08-18 12:20:00,12.28,12.3,12.28,12.29,163200.0,9.3813,9.3966,9.3813,9.389,163200.0
2010-08-18 12:30:00,12.29,12.3,12.27,12.28,285600.0,9.389,9.3966,9.3737,9.3813,285600.0
2010-08-18 12:40:00,12.28,12.31,12.28,12.31,338800.0,9.3813,9.4043,9.3813,9.4043,338800.0
2010-08-18 12:50:00,12.31,12.37,12.31,12.36,463800.0,9.4043,9.4501,9.4043,9.4425,463800.0
2010-08-18 13:00:00,12.35,12.4,12.35,12.39,391600.0,9.4348,9.473,9.4348,9.4654,391600.0
2010-08-18 13:10:00,12.38,12.4,12.37,12.38,404800.0,9.4577,9.473,9.4501,9.4577,404800.0
2010-08-18 13:20:00,12.38,12.38,12.36,12.37,248600.0,9.4577,9.4577,9.4425,9.4501,248600.0
2010-08-18 13:30:00,12.37,12.39,12.36,12.36,214800.0,9.4501,9.4654,9.4425,9.4425,214800.0
2010-08-18 13:40:00,12.35,12.37,12.35,12.36,108000.0,9.4348,9.4501,9.4348,9.4425,108000.0
2010-08-18 13:50:00,12.36,12.36,12.35,12.35,140200.0,9.4425,9.4425,9.4348,9.4348,140200.0
2010-08-18 14:00:00,12.35,12.37,12.31,12.31,236600.0,9.4348,9.4501,9.4043,9.4043,236600.0
2010-08-18 14:10:00,12.31,12.33,12.3,12.31,222000.0,9.4043,9.4195,9.3966,9.4043,222000.0
2010-08-18 14:20:00,12.31,12.33,12.31,12.31,207000.0,9.4043,9.4195,9.4043,9.4043,207000.0
2010-08-18 14:30:00,12.32,12.33,12.3,12.31,187600.0,9.4119,9.4195,9.3966,9.4043,187600.0
2010-08-18 14:40:00,12.31,12.32,12.29,12.3,235800.0,9.4043,9.4119,9.389,9.3966,235800.0
2010-08-18 14:50:00,12.3,12.31,12.29,12.3,196200.0,9.3966,9.4043,9.389,9.3966,196200.0
2010-08-18 15:00:00,12.3,12.31,12.26,12.26,276800.0,9.3966,9.4043,9.3661,9.3661,276800.0
2010-08-18 15:10:00,12.27,12.28,12.24,12.27,304400.0,9.3737,9.3813,9.3508,9.3737,304400.0
2010-08-18 15:20:00,12.27,12.27,12.24,12.25,270400.0,9.3737,9.3737,9.3508,9.3584,270400.0
2010-08-18 15:30:00,12.25,12.28,12.24,12.26,432600.0,9.3584,9.3813,9.3508,9.3661,432600.0
2010-08-18 15:40:00,12.27,12.27,12.24,12.26,456800.0,9.3737,9.3737,9.3508,9.3661,456800.0
2010-08-18 15:50:00,12.26,12.28,12.24,12.24,712600.0,9.3661,9.3813,9.3508,9.3508,712600.0
2010-08-19 09:30:00,12.18,12.24,12.11,12.21,516200.0,9.3049,9.3508,9.2515,9.3279,516200.0
2010-08-19 09:40:00,12.22,12.26,12.19,12.2,399400.0,9.3355,9.3661,9.3126,9.3202,399400.0
2010-08-19 09:50:00,12.2,12.2,12.14,12.17,410000.0,9.3202,9.3202,9.2744,9.2973,410000.0
2010-08-19 10:00:00,12.17,12.17,12.05,12.06,934200.0,9.2973,9.2973,9.2056,9.2133,934200.0
2010-08-19 10:10:00,12.06,12.17,12.05,12.17,568000.0,9.2133,9.2973,9.2056,9.2973,568000.0
2010-08-19 10:20:00,12.17,12.17,12.06,12.08,345200.0,9.2973,9.2973,9.2133,9.2285,345200.0
2010-08-19 10:30:00,12.08,12.09,12.04,12.04,309000.0,9.2285,9.2362,9.198,9.198,309000.0
2010-08-19 10:40:00,12.04,12.06,12.03,12.05,392800.0,9.198,9.2133,9.1903,9.2056,392800.0
2010-08-19 10:50:00,12.05,12.06,12.02,12.05,224800.0,9.2056,9.2133,9.1827,9.2056,224800.0
2010-08-19 11:00:00,12.05,12.06,12.01,12.02,322200.0,9.2056,9.2133,9.1751,9.1827,322200.0
2010-08-19 11:10:00,12.02,12.05,12.01,12.03,222800.0,9.1827,9.2056,9.1751,9.1903,222800.0
2010-08-19 11:20:00,12.03,12.06,12.02,12.04,219000.0,9.1903,9.2133,9.1827,9.198,219000.0
2010-08-19 11:30:00,12.04,12.04,11.97,12.0,324800.0,9.198,9.198,9.1445,9.1674,324800.0
2010-08-19 11:40:00,12.0,12.0,11.94,11.95,360400.0,9.1674,9.1674,9.1216,9.1292,360400.0
2010-08-19 11:50:00,11.95,11.96,11.93,11.95,295600.0,9.1292,9.1369,9.114,9.1292,295600.0
2010-08-19 12:00:00,11.96,11.99,11.94,11.99,409000.0,9.1369,9.1598,9.1216,9.1598,409000.0
2010-08-19 12:10:00,11.99,11.99,11.95,11.99,258600.0,9.1598,9.1598,9.1292,9.1598,258600.0
2010-08-19 12:20:00,11.99,12.01,11.98,12.01,213000.0,9.1598,9.1751,9.1521,9.1751,213000.0
2010-08-19 12:30:00,12.01,12.03,12.0,12.01,126200.0,9.1751,9.1903,9.1674,9.1751,126200.0
2010-08-19 12:40:00,12.01,12.02,12.0,12.0,272200.0,9.1751,9.1827,9.1674,9.1674,272200.0
2010-08-19 12:50:00,12.0,12.01,11.97,12.01,209400.0,9.1674,9.1751,9.1445,9.1751,209400.0
2010-08-19 13:00:00,12.01,12.02,11.99,11.99,163400.0,9.1751,9.1827,9.1598,9.1598,163400.0
2010-08-19 13:10:00,11.99,12.01,11.98,12.01,193800.0,9.1598,9.1751,9.1521,9.1751,193800.0
2010-08-19 13:20:00,12.01,12.02,11.97,11.97,149800.0,9.1751,9.1827,9.1445,9.1445,149800.0
2010-08-19 13:30:00,11.98,12.0,11.97,11.99,193600.0,9.1521,9.1674,9.1445,9.1598,193600.0
2010-08-19 13:40:00,12.0,12.0,11.97,11.99,278200.0,9.1674,9.1674,9.1445,9.1598,278200.0
2010-08-19 13:50:00,11.99,11.99,11.97,11.97,141400.0,9.1598,9.1598,9.1445,9.1445,141400.0
2010-08-19 14:00:00,11.97,11.98,11.95,11.98,250400.0,9.1445,9.1521,9.1292,9.1521,250400.0
2010-08-19 14:10:00,11.98,11.99,11.97,11.99,173200.0,9.1521,9.1598,9.1445,9.1598,173200.0
2010-08-19 14:20:00,11.99,12.02,11.99,12.01,213200.0,9.1598,9.1827,9.1598,9.1751,213200.0
2010-08-19 14:30:00,12.01,12.04,12.01,12.02,256400.0,9.1751,9.198,9.1751,9.1827,256400.0
2010-08-19 14:40:00,12.02,12.03,12.0,12.03,236600.0,9.1827,9.1903,9.1674,9.1903,236600.0
2010-08-19 14:50:00,12.03,12.04,12.01,12.02,278000.0,9.1903,9.198,9.1751,9.1827,278000.0
2010-08-19 15:00:00,12.02,12.04,12.0,12.03,227400.0,9.1827,9.198,9.1674,9.1903,227400.0
2010-08-19 15:10:00,12.03,12.1,12.03,12.08,358400.0,9.1903,9.2438,9.1903,9.2285,358400.0
2010-08-19 15:20:00,12.08,12.11,12.08,12.08,369000.0,9.2285,9.2515,9.2285,9.2285,369000.0
2010-08-19 15:30:00,12.08,12.1,12.06,12.08,395800.0,9.2285,9.2438,9.2133,9.2285,395800.0
2010-08-19 15:40:00,12.08,12.08,12.05,12.06,383000.0,9.2285,9.2285,9.2056,9.2133,383000.0
2010-08-19 15:50:00,12.06,12.06,12.02,12.02,915600.0,9.2133,9.2133,9.1827,9.1827,915600.0
2010-08-20 09:30:00,11.99,12.03,11.94,11.96,2056200.0,9.1598,9.1903,9.1216,9.1369,2056200.0
2010-08-20 09:40:00,11.95,11.97,11.9,11.92,276800.0,9.1292,9.1445,9.091,9.1063,276800.0
2010-08-20 09:50:00,11.92,11.97,11.9,11.97,221400.0,9.1063,9.1445,9.091,9.1445,221400.0
2010-08-20 10:00:00,11.97,11.99,11.94,11.95,275800.0,9.1445,9.1598,9.1216,9.1292,275800.0
2010-08-20 10:10:00,11.95,11.95,11.88,11.92,311400.0,9.1292,9.1292,9.0758,9.1063,311400.0
2010-08-20 10:20:00,11.93,11.94,11.9,11.92,232200.0,9.114,9.1216,9.091,9.1063,232200.0
2010-08-20 10:30:00,11.92,11.99,11.92,11.98,383000.0,9.1063,9.1598,9.1063,9.1521,383000.0
2010-08-20 10:40:00,11.99,12.02,11.97,11.97,203000.0,9.1598,9.1827,9.1445,9.1445,203000.0
2010-08-20 10:50:00,11.97,11.98,11.94,11.95,166400.0,9.1445,9.1521,9.1216,9.1292,166400.0
2010-08-20 11:00:00,11.95,11.96,11.92,11.96,238200.0,9.1292,9.1369,9.1063,9.1369,238200.0
2010-08-20 11:10:00,11.96,11.97,11.95,11.96,157400.0,9.1369,9.1445,9.1292,9.1369,157400.0
2010-08-20 11:20:00,11.96,11.97,11.93,11.95,170600.0,9.1369,9.1445,9.114,9.1292,170600.0
2010-08-20 11:30:00,11.95,11.96,11.9,11.92,166200.0,9.1292,9.1369,9.091,9.1063,166200.0
2010-08-20 11:40:00,11.92,11.95,11.91,11.91,376600.0,9.1063,9.1292,9.0987,9.0987,376600.0
2010-08-20 11:50:00,11.91,11.91,11.88,11.9,391400.0,9.0987,9.0987,9.0758,9.091,391400.0
2010-08-20 12:00:00,11.9,11.95,11.9,11.95,203400.0,9.091,9.1292,9.091,9.1292,203400.0
2010-08-20 12:10:00,11.95,11.95,11.92,11.95,138600.0,9.1292,9.1292,9.1063,9.1292,138600.0
2010-08-20 12:20:00,11.95,11.99,11.95,11.97,155200.0,9.1292,9.1598,9.1292,9.1445,155200.0
2010-08-20 12:30:00,11.97,11.99,11.96,11.99,132400.0,9.1445,9.1598,9.1369,9.1598,132400.0
2010-08-20 12:40:00,11.98,11.99,11.97,11.97,103800.0,9.1521,9.1598,9.1445,9.1445,103800.0
2010-08-20 12:50:00,11.98,12.01,11.97,11.99,175000.0,9.1521,9.1751,9.1445,9.1598,175000.0
2010-08-20 13:00:00,11.99,12.04,11.99,12.04,213400.0,9.1598,9.198,9.1598,9.198,213400.0
2010-08-20 13:10:00,12.04,12.04,12.02,12.02,76800.0,9.198,9.198,9.1827,9.1827,76800.0
2010-08-20 13:20:00,12.03,12.05,12.01,12.04,189200.0,9.1903,9.2056,9.1751,9.198,189200.0
2010-08-20 13:30:00,12.04,12.04,12.0,12.01,125200.0,9.198,9.198,9.1674,9.1751,125200.0
2010-08-20 13:40:00,12.0,12.02,11.99,12.01,102800.0,9.1674,9.1827,9.1598,9.1751,102800.0
2010-08-20 13:50:00,12.01,12.02,12.0,12.01,118000.0,9.1751,9.1827,9.1674,9.1751,118000.0
2010-08-20 14:00:00,12.01,12.02,12.0,12.02,95800.0,9.1751,9.1827,9.1674,9.1827,95800.0
2010-08-20 14:10:00,12.01,12.02,12.01,12.01,142600.0,9.1751,9.1827,9.1751,9.1751,142600.0
2010-08-20 14:20:00,12.02,12.02,11.99,11.99,178000.0,9.1827,9.1827,9.1598,9.1598,178000.0
2010-08-20 14:30:00,12.0,12.01,11.99,12.0,290600.0,9.1674,9.1751,9.1598,9.1674,290600.0
2010-08-20 14:40:00,12.01,12.03,12.0,12.03,393200.0,9.1751,9.1903,9.1674,9.1903,393200.0
2010-08-20 14:50:00,12.03,12.06,12.03,12.04,167600.0,9.1903,9.2133,9.1903,9.198,167600.0
2010-08-20 15:00:00,12.04,12.04,12.02,12.04,191400.0,9.198,9.198,9.1827,9.198,191400.0
2010-08-20 15:10:00,12.04,12.05,12.03,12.04,126400.0,9.198,9.2056,9.1903,9.198,126400.0
2010-08-20 15:20:00,12.04,12.04,12.01,12.04,223200.0,9.198,9.198,9.1751,9.198,223200.0
2010-08-20 15:30:00,12.04,12.05,12.03,12.03,268600.0,9.198,9.2056,9.1903,9.1903,268600.0
2010-08-20 15:40:00,12.03,12.06,12.03,12.03,428800.0,9.1903,9.2133,9.1903,9.1903,428800.0
2010-08-20 15:50:00,12.04,12.04,12.02,12.03,477000.0,9.198,9.198,9.1827,9.1903,477000.0
2010-08-23 09:30:00,12.06,12.13,12.02,12.13,286000.0,9.2133,9.2667,9.1827,9.2667,286000.0
2010-08-23 09:40:00,12.14,12.17,12.1,12.15,197600.0,9.2744,9.2973,9.2438,9.282,197600.0
2010-08-23 09:50:00,12.15,12.17,12.11,12.11,125400.0,9.282,9.2973,9.2515,9.2515,125400.0
2010-08-23 10:00:00,12.11,12.13,12.06,12.07,225800.0,9.2515,9.2667,9.2133,9.2209,225800.0
2010-08-23 10:10:00,12.07,12.08,12.02,12.04,322800.0,9.2209,9.2285,9.1827,9.198,322800.0
2010-08-23 10:20:00,12.04,12.04,11.99,12.0,422000.0,9.198,9.198,9.1598,9.1674,422000.0
2010-08-23 10:30:00,12.0,12.03,12.0,12.01,213000.0,9.1674,9.1903,9.1674,9.1751,213000.0
2010-08-23 10:40:00,12.01,12.01,11.95,11.98,695200.0,9.1751,9.1751,9.1292,9.1521,695200.0
2010-08-23 10:50:00,11.98,11.99,11.96,11.97,237200.0,9.1521,9.1598,9.1369,9.1445,237200.0
2010-08-23 11:00:00,11.97,11.98,11.95,11.97,405000.0,9.1445,9.1521,9.1292,9.1445,405000.0
2010-08-23 11:10:00,11.97,11.98,11.96,11.98,213600.0,9.1445,9.1521,9.1369,9.1521,213600.0
2010-08-23 11:20:00,11.98,11.99,11.94,11.96,384200.0,9.1521,9.1598,9.1216,9.1369,384200.0
2010-08-23 11:30:00,11.96,11.99,11.96,11.97,170400.0,9.1369,9.1598,9.1369,9.1445,170400.0
2010-08-23 11:40:00,11.98,12.01,11.97,12.0,202400.0,9.1521,9.1751,9.1445,9.1674,202400.0
2010-08-23 11:50:00,12.01,12.01,11.99,12.0,330800.0,9.1751,9.1751,9.1598,9.1674,330800.0
2010-08-23 12:00:00,12.0,12.02,11.99,12.01,152600.0,9.1674,9.1827,9.1598,9.1751,152600.0
2010-08-23 12:10:00,12.0,12.02,11.99,11.99,420400.0,9.1674,9.1827,9.1598,9.1598,420400.0
2010-08-23 12:20:00,11.99,12.02,11.99,12.01,175000.0,9.1598,9.1827,9.1598,9.1751,175000.0
2010-08-23 12:30:00,12.02,12.03,11.99,12.0,146800.0,9.1827,9.1903,9.1598,9.1674,146800.0
2010-08-23 12:40:00,11.99,12.01,11.99,11.99,144400.0,9.1598,9.1751,9.1598,9.1598,144400.0
2010-08-23 12:50:00,11.99,12.01,11.97,11.99,106800.0,9.1598,9.1751,9.1445,9.1598,106800.0
2010-08-23 13:00:00,11.99,11.99,11.97,11.98,170400.0,9.1598,9.1598,9.1445,9.1521,170400.0
2010-08-23 13:10:00,11.97,12.01,11.97,12.01,194800.0,9.1445,9.1751,9.1445,9.1751,194800.0
2010-08-23 13:20:00,12.02,12.02,12.01,12.02,66800.0,9.1827,9.1827,9.1751,9.1827,66800.0
2010-08-23 13:30:00,12.02,12.02,11.97,11.98,193000.0,9.1827,9.1827,9.1445,9.1521,193000.0
2010-08-23 13:40:00,11.98,11.99,11.97,11.97,143000.0,9.1521,9.1598,9.1445,9.1445,143000.0
2010-08-23 13:50:00,11.98,11.99,11.96,11.98,163400.0,9.1521,9.1598,9.1369,9.1521,163400.0
2010-08-23 14:00:00,11.99,12.02,11.97,12.01,185200.0,9.1598,9.1827,9.1445,9.1751,185200.0
2010-08-23 14:10:00,12.01,12.02,11.98,11.98,258600.0,9.1751,9.1827,9.1521,9.1521,258600.0
2010-08-23 14:20:00,11.98,11.99,11.96,11.97,222200.0,9.1521,9.1598,9.1369,9.1445,222200.0
2010-08-23 14:30:00,11.97,11.98,11.96,11.97,109000.0,9.1445,9.1521,9.1369,9.1445,109000.0
2010-08-23 14:40:00,11.97,11.97,11.95,11.96,211200.0,9.1445,9.1445,9.1292,9.1369,211200.0
2010-08-23 14:50:00,11.96,11.96,11.93,11.94,436800.0,9.1369,9.1369,9.114,9.1216,436800.0
2010-08-23 15:00:00,11.95,11.95,11.93,11.94,604000.0,9.1292,9.1292,9.114,9.1216,604000.0
2010-08-23 15:10:00,11.94,12.0,11.92,11.93,487400.0,9.1216,9.1674,9.1063,9.114,487400.0
2010-08-23 15:20:00,11.93,11.94,11.9,11.9,532200.0,9.114,9.1216,9.091,9.091,532200.0
2010-08-23 15:30:00,11.9,11.92,11.87,11.88,1022800.0,9.091,9.1063,9.0681,9.0758,1022800.0
2010-08-23 15:40:00,11.88,11.88,11.85,11.85,592000.0,9.0758,9.0758,9.0528,9.0528,592000.0
2010-08-23 15:50:00,11.86,11.86,11.84,11.85,1220800.0,9.0605,9.0605,9.0452,9.0528,1220800.0
2010-08-24 09:30:00,11.65,11.66,11.46,11.53,1569000.0,8.9,8.9077,8.7549,8.8084,1569000.0
2010-08-24 09:40:00,11.53,11.56,11.44,11.44,1287200.0,8.8084,8.8313,8.7396,8.7396,1287200.0
2010-08-24 09:50:00,11.44,11.5,11.38,11.44,1518800.0,8.7396,8.7855,8.6938,8.7396,1518800.0
2010-08-24 10:00:00,11.43,11.44,11.35,11.38,1440000.0,8.732,8.7396,8.6709,8.6938,1440000.0
2010-08-24 10:10:00,11.38,11.45,11.37,11.42,881800.0,8.6938,8.7473,8.6861,8.7243,881800.0
2010-08-24 10:20:00,11.43,11.46,11.38,11.39,858600.0,8.732,8.7549,8.6938,8.7014,858600.0
2010-08-24 10:30:00,11.39,11.43,11.38,11.42,359800.0,8.7014,8.732,8.6938,8.7243,359800.0
2010-08-24 10:40:00,11.42,11.47,11.42,11.46,421600.0,8.7243,8.7625,8.7243,8.7549,421600.0
2010-08-24 10:50:00,11.46,11.48,11.44,11.48,561000.0,8.7549,8.7702,8.7396,8.7702,561000.0
2010-08-24 11:00:00,11.47,11.52,11.47,11.49,697200.0,8.7625,8.8007,8.7625,8.7778,697200.0
2010-08-24 11:10:00,11.49,11.51,11.47,11.5,371000.0,8.7778,8.7931,8.7625,8.7855,371000.0
2010-08-24 11:20:00,11.5,11.51,11.49,11.51,331600.0,8.7855,8.7931,8.7778,8.7931,331600.0
2010-08-24 11:30:00,11.51,11.53,11.47,11.52,403800.0,8.7931,8.8084,8.7625,8.8007,403800.0
2010-08-24 11:40:00,11.52,11.56,11.51,11.51,425800.0,8.8007,8.8313,8.7931,8.7931,425800.0
2010-08-24 11:50:00,11.51,11.52,11.49,11.49,392800.0,8.7931,8.8007,8.7778,8.7778,392800.0
2010-08-24 12:00:00,11.5,11.52,11.49,11.52,289000.0,8.7855,8.8007,8.7778,8.8007,289000.0
2010-08-24 12:10:00,11.52,11.54,11.47,11.48,446600.0,8.8007,8.816,8.7625,8.7702,446600.0
2010-08-24 12:20:00,11.47,11.48,11.4,11.4,500000.0,8.7625,8.7702,8.7091,8.7091,500000.0
2010-08-24 12:30:00,11.41,11.44,11.4,11.43,249200.0,8.7167,8.7396,8.7091,8.732,249200.0
2010-08-24 12:40:00,11.42,11.44,11.42,11.42,153600.0,8.7243,8.7396,8.7243,8.7243,153600.0
2010-08-24 12:50:00,11.42,11.44,11.41,11.43,203400.0,8.7243,8.7396,8.7167,8.732,203400.0
2010-08-24 13:00:00,11.43,11.43,11.4,11.42,261200.0,8.732,8.732,8.7091,8.7243,261200.0
2010-08-24 13:10:00,11.42,11.45,11.42,11.43,336400.0,8.7243,8.7473,8.7243,8.732,336400.0
2010-08-24 13:20:00,11.43,11.45,11.42,11.45,343000.0,8.732,8.7473,8.7243,8.7473,343000.0
2010-08-24 13:30:00,11.45,11.45,11.41,11.42,257200.0,8.7473,8.7473,8.7167,8.7243,257200.0
2010-08-24 13:40:00,11.42,11.43,11.36,11.38,692000.0,8.7243,8.732,8.6785,8.6938,692000.0
2010-08-24 13:50:00,11.38,11.38,11.36,11.37,458000.0,8.6938,8.6938,8.6785,8.6861,458000.0
2010-08-24 14:00:00,11.37,11.41,11.37,11.4,616200.0,8.6861,8.7167,8.6861,8.7091,616200.0
2010-08-24 14:10:00,11.4,11.45,11.4,11.45,481000.0,8.7091,8.7473,8.7091,8.7473,481000.0
2010-08-24 14:20:00,11.45,11.46,11.42,11.43,630800.0,8.7473,8.7549,8.7243,8.732,630800.0
2010-08-24 14:30:00,11.43,11.47,11.43,11.47,502000.0,8.732,8.7625,8.732,8.7625,502000.0
2010-08-24 14:40:00,11.47,11.49,11.46,11.47,533400.0,8.7625,8.7778,8.7549,8.7625,533400.0
2010-08-24 14:50:00,11.47,11.49,11.46,11.47,632000.0,8.7625,8.7778,8.7549,8.7625,632000.0
2010-08-24 15:00:00,11.48,11.49,11.46,11.49,668800.0,8.7702,8.7778,8.7549,8.7778,668800.0
2010-08-24 15:10:00,11.48,11.49,11.47,11.48,835000.0,8.7702,8.7778,8.7625,8.7702,835000.0
2010-08-24 15:20:00,11.47,11.51,11.45,11.49,1142200.0,8.7625,8.7931,8.7473,8.7778,1142200.0
2010-08-24 15:30:00,11.49,11.51,11.45,11.45,958400.0,8.7778,8.7931,8.7473,8.7473,958400.0
2010-08-24 15:40:00,11.45,11.46,11.43,11.46,1723400.0,8.7473,8.7549,8.732,8.7549,1723400.0
2010-08-24 15:50:00,11.45,11.46,11.4,11.43,2006800.0,8.7473,8.7549,8.7091,8.732,2006800.0
2010-08-25 09:30:00,11.33,11.52,11.25,11.45,933600.0,8.6556,8.8007,8.5945,8.7473,933600.0
2010-08-25 09:40:00,11.45,11.51,11.39,11.4,740200.0,8.7473,8.7931,8.7014,8.7091,740200.0
2010-08-25 09:50:00,11.4,11.41,11.37,11.4,406000.0,8.7091,8.7167,8.6861,8.7091,406000.0
2010-08-25 10:00:00,11.4,11.49,11.36,11.49,776600.0,8.7091,8.7778,8.6785,8.7778,776600.0
2010-08-25 10:10:00,11.49,11.53,11.48,11.49,436600.0,8.7778,8.8084,8.7702,8.7778,436600.0
2010-08-25 10:20:00,11.49,11.5,11.47,11.47,381000.0,8.7778,8.7855,8.7625,8.7625,381000.0
2010-08-25 10:30:00,11.47,11.49,11.39,11.42,506400.0,8.7625,8.7778,8.7014,8.7243,506400.0
2010-08-25 10:40:00,11.42,11.51,11.41,11.5,482200.0,8.7243,8.7931,8.7167,8.7855,482200.0
2010-08-25 10:50:00,11.51,11.54,11.48,11.54,391800.0,8.7931,8.816,8.7702,8.816,391800.0
2010-08-25 11:00:00,11.54,11.55,11.49,11.52,519400.0,8.816,8.8236,8.7778,8.8007,519400.0
2010-08-25 11:10:00,11.52,11.56,11.49,11.55,583200.0,8.8007,8.8313,8.7778,8.8236,583200.0
2010-08-25 11:20:00,11.55,11.56,11.53,11.54,706000.0,8.8236,8.8313,8.8084,8.816,706000.0
2010-08-25 11:30:00,11.54,11.54,11.51,11.51,304400.0,8.816,8.816,8.7931,8.7931,304400.0
2010-08-25 11:40:00,11.51,11.51,11.47,11.48,253600.0,8.7931,8.7931,8.7625,8.7702,253600.0
2010-08-25 11:50:00,11.48,11.55,11.48,11.54,493600.0,8.7702,8.8236,8.7702,8.816,493600.0
2010-08-25 12:00:00,11.54,11.57,11.53,11.55,532400.0,8.816,8.8389,8.8084,8.8236,532400.0
2010-08-25 12:10:00,11.55,11.56,11.54,11.55,340800.0,8.8236,8.8313,8.816,8.8236,340800.0
2010-08-25 12:20:00,11.55,11.56,11.53,11.54,368600.0,8.8236,8.8313,8.8084,8.816,368600.0
2010-08-25 12:30:00,11.54,11.56,11.51,11.51,351600.0,8.816,8.8313,8.7931,8.7931,351600.0
2010-08-25 12:40:00,11.51,11.52,11.49,11.52,197200.0,8.7931,8.8007,8.7778,8.8007,197200.0
2010-08-25 12:50:00,11.52,11.54,11.52,11.53,206400.0,8.8007,8.816,8.8007,8.8084,206400.0
2010-08-25 13:00:00,11.52,11.54,11.52,11.54,157400.0,8.8007,8.816,8.8007,8.816,157400.0
2010-08-25 13:10:00,11.54,11.56,11.53,11.55,289800.0,8.816,8.8313,8.8084,8.8236,289800.0
2010-08-25 13:20:00,11.55,11.55,11.52,11.53,241000.0,8.8236,8.8236,8.8007,8.8084,241000.0
2010-08-25 13:30:00,11.53,11.57,11.52,11.56,319000.0,8.8084,8.8389,8.8007,8.8313,319000.0
2010-08-25 13:40:00,11.56,11.61,11.56,11.6,414600.0,8.8313,8.8695,8.8313,8.8618,414600.0
2010-08-25 13:50:00,11.6,11.61,11.59,11.59,255400.0,8.8618,8.8695,8.8542,8.8542,255400.0
2010-08-25 14:00:00,11.59,11.63,11.59,11.62,355400.0,8.8542,8.8848,8.8542,8.8771,355400.0
2010-08-25 14:10:00,11.62,11.63,11.6,11.62,376000.0,8.8771,8.8848,8.8618,8.8771,376000.0
2010-08-25 14:20:00,11.63,11.63,11.61,11.63,339800.0,8.8848,8.8848,8.8695,8.8848,339800.0
2010-08-25 14:30:00,11.63,11.7,11.62,11.69,704400.0,8.8848,8.9382,8.8771,8.9306,704400.0
2010-08-25 14:40:00,11.69,11.7,11.67,11.68,434200.0,8.9306,8.9382,8.9153,8.923,434200.0
2010-08-25 14:50:00,11.68,11.69,11.66,11.69,344200.0,8.923,8.9306,8.9077,8.9306,344200.0
2010-08-25 15:00:00,11.68,11.7,11.65,11.67,483200.0,8.923,8.9382,8.9,8.9153,483200.0
2010-08-25 15:10:00,11.67,11.69,11.64,11.65,419000.0,8.9153,8.9306,8.8924,8.9,419000.0
2010-08-25 15:20:00,11.65,11.65,11.63,11.63,479600.0,8.9,8.9,8.8848,8.8848,479600.0
2010-08-25 15:30:00,11.63,11.71,11.63,11.7,699600.0,8.8848,8.9459,8.8848,8.9382,699600.0
2010-08-25 15:40:00,11.7,11.74,11.69,11.73,762600.0,8.9382,8.9688,8.9306,8.9612,762600.0
2010-08-25 15:50:00,11.73,11.74,11.68,11.68,1174800.0,8.9612,8.9688,8.923,8.923,1174800.0
2010-08-26 09:30:00,11.71,11.72,11.6,11.63,756600.0,8.9459,8.9535,8.8618,8.8848,756600.0
2010-08-26 09:40:00,11.62,11.68,11.59,11.67,633200.0,8.8771,8.923,8.8542,8.9153,633200.0
2010-08-26 09:50:00,11.67,11.72,11.65,11.71,269800.0,8.9153,8.9535,8.9,8.9459,269800.0
2010-08-26 10:00:00,11.71,11.78,11.71,11.78,395600.0,8.9459,8.9994,8.9459,8.9994,395600.0
2010-08-26 10:10:00,11.77,11.79,11.75,11.79,329400.0,8.9917,9.007,8.9764,9.007,329400.0
2010-08-26 10:20:00,11.79,11.79,11.74,11.76,470200.0,9.007,9.007,8.9688,8.9841,470200.0
2010-08-26 10:30:00,11.76,11.78,11.73,11.77,169400.0,8.9841,8.9994,8.9612,8.9917,169400.0
2010-08-26 10:40:00,11.78,11.79,11.75,11.77,295600.0,8.9994,9.007,8.9764,8.9917,295600.0
2010-08-26 10:50:00,11.76,11.78,11.74,11.77,432400.0,8.9841,8.9994,8.9688,8.9917,432400.0
2010-08-26 11:00:00,11.78,11.78,11.69,11.72,494800.0,8.9994,8.9994,8.9306,8.9535,494800.0
2010-08-26 11:10:00,11.72,11.76,11.7,11.75,332800.0,8.9535,8.9841,8.9382,8.9764,332800.0
2010-08-26 11:20:00,11.75,11.77,11.74,11.77,194600.0,8.9764,8.9917,8.9688,8.9917,194600.0
2010-08-26 11:30:00,11.77,11.77,11.74,11.74,166800.0,8.9917,8.9917,8.9688,8.9688,166800.0
2010-08-26 11:40:00,11.74,11.74,11.72,11.72,205800.0,8.9688,8.9688,8.9535,8.9535,205800.0
2010-08-26 11:50:00,11.72,11.74,11.68,11.74,284400.0,8.9535,8.9688,8.923,8.9688,284400.0
2010-08-26 12:00:00,11.74,11.76,11.72,11.74,290000.0,8.9688,8.9841,8.9535,8.9688,290000.0
2010-08-26 12:10:00,11.74,11.74,11.72,11.74,252000.0,8.9688,8.9688,8.9535,8.9688,252000.0
2010-08-26 12:20:00,11.73,11.76,11.73,11.74,101200.0,8.9612,8.9841,8.9612,8.9688,101200.0
2010-08-26 12:30:00,11.75,11.77,11.74,11.75,97200.0,8.9764,8.9917,8.9688,8.9764,97200.0
2010-08-26 12:40:00,11.75,11.77,11.74,11.77,347800.0,8.9764,8.9917,8.9688,8.9917,347800.0
2010-08-26 12:50:00,11.77,11.78,11.72,11.75,368400.0,8.9917,8.9994,8.9535,8.9764,368400.0
2010-08-26 13:00:00,11.75,11.77,11.74,11.76,282400.0,8.9764,8.9917,8.9688,8.9841,282400.0
2010-08-26 13:10:00,11.77,11.78,11.74,11.78,244000.0,8.9917,8.9994,8.9688,8.9994,244000.0
2010-08-26 13:20:00,11.78,11.79,11.77,11.78,352600.0,8.9994,9.007,8.9917,8.9994,352600.0
2010-08-26 13:30:00,11.77,11.81,11.77,11.8,296000.0,8.9917,9.0223,8.9917,9.0146,296000.0
2010-08-26 13:40:00,11.8,11.81,11.79,11.8,288200.0,9.0146,9.0223,9.007,9.0146,288200.0
2010-08-26 13:50:00,11.79,11.8,11.75,11.76,295600.0,9.007,9.0146,8.9764,8.9841,295600.0
2010-08-26 14:00:00,11.75,11.76,11.72,11.74,259200.0,8.9764,8.9841,8.9535,8.9688,259200.0
2010-08-26 14:10:00,11.73,11.73,11.69,11.71,299000.0,8.9612,8.9612,8.9306,8.9459,299000.0
2010-08-26 14:20:00,11.71,11.72,11.7,11.71,195600.0,8.9459,8.9535,8.9382,8.9459,195600.0
2010-08-26 14:30:00,11.71,11.71,11.68,11.7,374400.0,8.9459,8.9459,8.923,8.9382,374400.0
2010-08-26 14:40:00,11.7,11.7,11.66,11.67,227800.0,8.9382,8.9382,8.9077,8.9153,227800.0
2010-08-26 14:50:00,11.67,11.68,11.63,11.65,336600.0,8.9153,8.923,8.8848,8.9,336600.0
2010-08-26 15:00:00,11.65,11.67,11.63,11.66,322600.0,8.9,8.9153,8.8848,8.9077,322600.0
2010-08-26 15:10:00,11.67,11.69,11.65,11.69,351600.0,8.9153,8.9306,8.9,8.9306,351600.0
2010-08-26 15:20:00,11.69,11.71,11.68,11.69,323000.0,8.9306,8.9459,8.923,8.9306,323000.0
2010-08-26 15:30:00,11.69,11.7,11.67,11.68,318200.0,8.9306,8.9382,8.9153,8.923,318200.0
2010-08-26 15:40:00,11.68,11.7,11.68,11.69,921200.0,8.923,8.9382,8.923,8.9306,921200.0
2010-08-26 15:50:00,11.69,11.69,11.63,11.64,1039600.0,8.9306,8.9306,8.8848,8.8924,1039600.0
2010-08-27 09:30:00,11.73,11.73,11.62,11.63,766200.0,8.9612,8.9612,8.8771,8.8848,766200.0
2010-08-27 09:40:00,11.63,11.65,11.61,11.63,302200.0,8.8848,8.9,8.8695,8.8848,302200.0
2010-08-27 09:50:00,11.62,11.67,11.58,11.59,496000.0,8.8771,8.9153,8.8466,8.8542,496000.0
2010-08-27 10:00:00,11.59,11.62,11.46,11.49,1117800.0,8.8542,8.8771,8.7549,8.7778,1117800.0
2010-08-27 10:10:00,11.49,11.57,11.48,11.56,1043200.0,8.7778,8.8389,8.7702,8.8313,1043200.0
2010-08-27 10:20:00,11.55,11.66,11.54,11.65,709200.0,8.8236,8.9077,8.816,8.9,709200.0
2010-08-27 10:30:00,11.65,11.69,11.64,11.67,334400.0,8.9,8.9306,8.8924,8.9153,334400.0
2010-08-27 10:40:00,11.67,11.69,11.62,11.63,264200.0,8.9153,8.9306,8.8771,8.8848,264200.0
2010-08-27 10:50:00,11.62,11.64,11.58,11.61,218200.0,8.8771,8.8924,8.8466,8.8695,218200.0
2010-08-27 11:00:00,11.61,11.7,11.61,11.69,229400.0,8.8695,8.9382,8.8695,8.9306,229400.0
2010-08-27 11:10:00,11.69,11.74,11.68,11.72,325000.0,8.9306,8.9688,8.923,8.9535,325000.0
2010-08-27 11:20:00,11.72,11.76,11.72,11.76,202200.0,8.9535,8.9841,8.9535,8.9841,202200.0
2010-08-27 11:30:00,11.76,11.79,11.73,11.73,225800.0,8.9841,9.007,8.9612,8.9612,225800.0
2010-08-27 11:40:00,11.72,11.74,11.72,11.74,150800.0,8.9535,8.9688,8.9535,8.9688,150800.0
2010-08-27 11:50:00,11.74,11.75,11.71,11.71,165200.0,8.9688,8.9764,8.9459,8.9459,165200.0
2010-08-27 12:00:00,11.72,11.75,11.71,11.74,131200.0,8.9535,8.9764,8.9459,8.9688,131200.0
2010-08-27 12:10:00,11.74,11.77,11.72,11.77,144000.0,8.9688,8.9917,8.9535,8.9917,144000.0
2010-08-27 12:20:00,11.77,11.79,11.75,11.76,180200.0,8.9917,9.007,8.9764,8.9841,180200.0
2010-08-27 12:30:00,11.76,11.77,11.74,11.74,133400.0,8.9841,8.9917,8.9688,8.9688,133400.0
2010-08-27 12:40:00,11.74,11.75,11.7,11.71,162400.0,8.9688,8.9764,8.9382,8.9459,162400.0
2010-08-27 12:50:00,11.71,11.71,11.65,11.67,204600.0,8.9459,8.9459,8.9,8.9153,204600.0
2010-08-27 13:00:00,11.67,11.7,11.67,11.7,99800.0,8.9153,8.9382,8.9153,8.9382,99800.0
2010-08-27 13:10:00,11.7,11.71,11.66,11.66,132400.0,8.9382,8.9459,8.9077,8.9077,132400.0
2010-08-27 13:20:00,11.66,11.72,11.66,11.72,168000.0,8.9077,8.9535,8.9077,8.9535,168000.0
2010-08-27 13:30:00,11.72,11.75,11.71,11.72,139000.0,8.9535,8.9764,8.9459,8.9535,139000.0
2010-08-27 13:40:00,11.72,11.74,11.71,11.71,100200.0,8.9535,8.9688,8.9459,8.9459,100200.0
2010-08-27 13:50:00,11.71,11.76,11.71,11.76,121400.0,8.9459,8.9841,8.9459,8.9841,121400.0
2010-08-27 14:00:00,11.76,11.78,11.72,11.74,186800.0,8.9841,8.9994,8.9535,8.9688,186800.0
2010-08-27 14:10:00,11.74,11.76,11.72,11.74,194200.0,8.9688,8.9841,8.9535,8.9688,194200.0
2010-08-27 14:20:00,11.74,11.76,11.73,11.76,129600.0,8.9688,8.9841,8.9612,8.9841,129600.0
2010-08-27 14:30:00,11.76,11.79,11.75,11.78,175600.0,8.9841,9.007,8.9764,8.9994,175600.0
2010-08-27 14:40:00,11.79,11.79,11.76,11.76,179200.0,9.007,9.007,8.9841,8.9841,179200.0
2010-08-27 14:50:00,11.76,11.77,11.74,11.74,139600.0,8.9841,8.9917,8.9688,8.9688,139600.0
2010-08-27 15:00:00,11.75,11.75,11.72,11.74,162600.0,8.9764,8.9764,8.9535,8.9688,162600.0
2010-08-27 15:10:00,11.74,11.75,11.72,11.72,249600.0,8.9688,8.9764,8.9535,8.9535,249600.0
2010-08-27 15:20:00,11.72,11.77,11.72,11.77,220200.0,8.9535,8.9917,8.9535,8.9917,220200.0
2010-08-27 15:30:00,11.76,11.77,11.74,11.74,266000.0,8.9841,8.9917,8.9688,8.9688,266000.0
2010-08-27 15:40:00,11.75,11.77,11.74,11.76,392800.0,8.9764,8.9917,8.9688,8.9841,392800.0
2010-08-27 15:50:00,11.77,11.77,11.73,11.74,802600.0,8.9917,8.9917,8.9612,8.9688,802600.0
2010-08-30 09:30:00,11.72,11.8,11.63,11.77,437000.0,8.9535,9.0146,8.8848,8.9917,437000.0
2010-08-30 09:40:00,11.77,11.81,11.74,11.8,362400.0,8.9917,9.0223,8.9688,9.0146,362400.0
2010-08-30 09:50:00,11.8,11.81,11.77,11.79,529400.0,9.0146,9.0223,8.9917,9.007,529400.0
2010-08-30 10:00:00,11.79,11.82,11.77,11.79,251200.0,9.007,9.0299,8.9917,9.007,251200.0
2010-08-30 10:10:00,11.79,11.79,11.71,11.73,407400.0,9.007,9.007,8.9459,8.9612,407400.0
2010-08-30 10:20:00,11.73,11.74,11.71,11.73,268800.0,8.9612,8.9688,8.9459,8.9612,268800.0
2010-08-30 10:30:00,11.72,11.74,11.7,11.74,282600.0,8.9535,8.9688,8.9382,8.9688,282600.0
2010-08-30 10:40:00,11.74,11.77,11.72,11.77,178000.0,8.9688,8.9917,8.9535,8.9917,178000.0
2010-08-30 10:50:00,11.77,11.8,11.77,11.79,130000.0,8.9917,9.0146,8.9917,9.007,130000.0
2010-08-30 11:00:00,11.79,11.8,11.75,11.77,147000.0,9.007,9.0146,8.9764,8.9917,147000.0
2010-08-30 11:10:00,11.77,11.79,11.76,11.79,135000.0,8.9917,9.007,8.9841,9.007,135000.0
2010-08-30 11:20:00,11.78,11.79,11.75,11.77,237400.0,8.9994,9.007,8.9764,8.9917,237400.0
2010-08-30 11:30:00,11.77,11.78,11.74,11.75,158200.0,8.9917,8.9994,8.9688,8.9764,158200.0
2010-08-30 11:40:00,11.76,11.76,11.72,11.74,197000.0,8.9841,8.9841,8.9535,8.9688,197000.0
2010-08-30 11:50:00,11.74,11.74,11.71,11.72,160400.0,8.9688,8.9688,8.9459,8.9535,160400.0
2010-08-30 12:00:00,11.72,11.74,11.71,11.74,107200.0,8.9535,8.9688,8.9459,8.9688,107200.0
2010-08-30 12:10:00,11.74,11.74,11.72,11.72,173400.0,8.9688,8.9688,8.9535,8.9535,173400.0
2010-08-30 12:20:00,11.72,11.73,11.71,11.72,115800.0,8.9535,8.9612,8.9459,8.9535,115800.0
2010-08-30 12:30:00,11.72,11.72,11.71,11.72,173000.0,8.9535,8.9535,8.9459,8.9535,173000.0
2010-08-30 12:40:00,11.72,11.76,11.72,11.76,163200.0,8.9535,8.9841,8.9535,8.9841,163200.0
2010-08-30 12:50:00,11.76,11.77,11.75,11.75,185600.0,8.9841,8.9917,8.9764,8.9764,185600.0
2010-08-30 13:00:00,11.75,11.76,11.75,11.75,169400.0,8.9764,8.9841,8.9764,8.9764,169400.0
2010-08-30 13:10:00,11.75,11.77,11.74,11.77,235000.0,8.9764,8.9917,8.9688,8.9917,235000.0
2010-08-30 13:20:00,11.76,11.76,11.74,11.75,727800.0,8.9841,8.9841,8.9688,8.9764,727800.0
2010-08-30 13:30:00,11.74,11.77,11.74,11.76,388600.0,8.9688,8.9917,8.9688,8.9841,388600.0
2010-08-30 13:40:00,11.75,11.77,11.75,11.77,193600.0,8.9764,8.9917,8.9764,8.9917,193600.0
2010-08-30 13:50:00,11.77,11.77,11.75,11.75,295200.0,8.9917,8.9917,8.9764,8.9764,295200.0
2010-08-30 14:00:00,11.75,11.77,11.74,11.75,322400.0,8.9764,8.9917,8.9688,8.9764,322400.0
2010-08-30 14:10:00,11.74,11.76,11.74,11.76,232000.0,8.9688,8.9841,8.9688,8.9841,232000.0
2010-08-30 14:20:00,11.76,11.78,11.75,11.78,252400.0,8.9841,8.9994,8.9764,8.9994,252400.0
2010-08-30 14:30:00,11.78,11.79,11.77,11.79,236200.0,8.9994,9.007,8.9917,9.007,236200.0
2010-08-30 14:40:00,11.79,11.81,11.77,11.77,277800.0,9.007,9.0223,8.9917,8.9917,277800.0
2010-08-30 14:50:00,11.77,11.8,11.76,11.79,247800.0,8.9917,9.0146,8.9841,9.007,247800.0
2010-08-30 15:00:00,11.79,11.8,11.77,11.78,239200.0,9.007,9.0146,8.9917,8.9994,239200.0
2010-08-30 15:10:00,11.77,11.78,11.74,11.77,334800.0,8.9917,8.9994,8.9688,8.9917,334800.0
2010-08-30 15:20:00,11.76,11.77,11.75,11.75,290000.0,8.9841,8.9917,8.9764,8.9764,290000.0
2010-08-30 15:30:00,11.75,11.77,11.75,11.77,405800.0,8.9764,8.9917,8.9764,8.9917,405800.0
2010-08-30 15:40:00,11.77,11.77,11.73,11.74,615400.0,8.9917,8.9917,8.9612,8.9688,615400.0
2010-08-30 15:50:00,11.74,11.75,11.71,11.71,959000.0,8.9688,8.9764,8.9459,8.9459,959000.0
2010-08-31 09:30:00,11.6,11.65,11.55,11.58,585200.0,8.8618,8.9,8.8236,8.8466,585200.0
2010-08-31 09:40:00,11.58,11.67,11.53,11.67,446000.0,8.8466,8.9153,8.8084,8.9153,446000.0
2010-08-31 09:50:00,11.67,11.68,11.61,11.63,418400.0,8.9153,8.923,8.8695,8.8848,418400.0
2010-08-31 10:00:00,11.63,11.72,11.63,11.7,431800.0,8.8848,8.9535,8.8848,8.9382,431800.0
2010-08-31 10:10:00,11.71,11.74,11.69,11.7,396600.0,8.9459,8.9688,8.9306,8.9382,396600.0
2010-08-31 10:20:00,11.7,11.71,11.68,11.69,474600.0,8.9382,8.9459,8.923,8.9306,474600.0
2010-08-31 10:30:00,11.69,11.71,11.65,11.68,538200.0,8.9306,8.9459,8.9,8.923,538200.0
2010-08-31 10:40:00,11.68,11.69,11.65,11.67,370200.0,8.923,8.9306,8.9,8.9153,370200.0
2010-08-31 10:50:00,11.68,11.7,11.66,11.69,256200.0,8.923,8.9382,8.9077,8.9306,256200.0
2010-08-31 11:00:00,11.7,11.72,11.68,11.68,209200.0,8.9382,8.9535,8.923,8.923,209200.0
2010-08-31 11:10:00,11.67,11.69,11.65,11.66,166400.0,8.9153,8.9306,8.9,8.9077,166400.0
2010-08-31 11:20:00,11.65,11.69,11.62,11.62,683000.0,8.9,8.9306,8.8771,8.8771,683000.0
2010-08-31 11:30:00,11.62,11.65,11.61,11.63,970400.0,8.8771,8.9,8.8695,8.8848,970400.0
2010-08-31 11:40:00,11.63,11.64,11.59,11.61,401200.0,8.8848,8.8924,8.8542,8.8695,401200.0
2010-08-31 11:50:00,11.6,11.63,11.6,11.62,285000.0,8.8618,8.8848,8.8618,8.8771,285000.0
2010-08-31 12:00:00,11.62,11.63,11.59,11.59,132600.0,8.8771,8.8848,8.8542,8.8542,132600.0
2010-08-31 12:10:00,11.59,11.63,11.58,11.63,235000.0,8.8542,8.8848,8.8466,8.8848,235000.0
2010-08-31 12:20:00,11.63,11.63,11.59,11.6,197200.0,8.8848,8.8848,8.8542,8.8618,197200.0
2010-08-31 12:30:00,11.6,11.61,11.59,11.59,503400.0,8.8618,8.8695,8.8542,8.8542,503400.0
2010-08-31 12:40:00,11.58,11.58,11.55,11.55,525000.0,8.8466,8.8466,8.8236,8.8236,525000.0
2010-08-31 12:50:00,11.55,11.58,11.52,11.53,406000.0,8.8236,8.8466,8.8007,8.8084,406000.0
2010-08-31 13:00:00,11.53,11.55,11.52,11.53,438400.0,8.8084,8.8236,8.8007,8.8084,438400.0
2010-08-31 13:10:00,11.53,11.54,11.51,11.51,315200.0,8.8084,8.816,8.7931,8.7931,315200.0
2010-08-31 13:20:00,11.51,11.55,11.51,11.55,174000.0,8.7931,8.8236,8.7931,8.8236,174000.0
2010-08-31 13:30:00,11.55,11.58,11.55,11.57,283800.0,8.8236,8.8466,8.8236,8.8389,283800.0
2010-08-31 13:40:00,11.56,11.58,11.55,11.55,143000.0,8.8313,8.8466,8.8236,8.8236,143000.0
2010-08-31 13:50:00,11.55,11.56,11.54,11.54,235400.0,8.8236,8.8313,8.816,8.816,235400.0
2010-08-31 14:00:00,11.54,11.55,11.49,11.52,820400.0,8.816,8.8236,8.7778,8.8007,820400.0
2010-08-31 14:10:00,11.53,11.54,11.47,11.47,673000.0,8.8084,8.816,8.7625,8.7625,673000.0
2010-08-31 14:20:00,11.47,11.49,11.44,11.46,777000.0,8.7625,8.7778,8.7396,8.7549,777000.0
2010-08-31 14:30:00,11.46,11.47,11.39,11.4,806200.0,8.7549,8.7625,8.7014,8.7091,806200.0
2010-08-31 14:40:00,11.4,11.42,11.35,11.36,568800.0,8.7091,8.7243,8.6709,8.6785,568800.0
2010-08-31 14:50:00,11.36,11.42,11.36,11.4,369200.0,8.6785,8.7243,8.6785,8.7091,369200.0
2010-08-31 15:00:00,11.4,11.44,11.4,11.43,419800.0,8.7091,8.7396,8.7091,8.732,419800.0
2010-08-31 15:10:00,11.42,11.44,11.4,11.44,727400.0,8.7243,8.7396,8.7091,8.7396,727400.0
2010-08-31 15:20:00,11.44,11.45,11.42,11.43,365000.0,8.7396,8.7473,8.7243,8.732,365000.0
2010-08-31 15:30:00,11.44,11.47,11.43,11.45,673600.0,8.7396,8.7625,8.732,8.7473,673600.0
2010-08-31 15:40:00,11.44,11.51,11.44,11.49,983400.0,8.7396,8.7931,8.7396,8.7778,983400.0
2010-08-31 15:50:00,11.49,11.51,11.47,11.49,1543600.0,8.7778,8.7931,8.7625,8.7778,1543600.0
2010-09-01 09:30:00,11.59,11.67,11.57,11.59,854400.0,8.8542,8.9153,8.8389,8.8542,854400.0
2010-09-01 09:40:00,11.59,11.6,11.52,11.54,617200.0,8.8542,8.8618,8.8007,8.816,617200.0
2010-09-01 09:50:00,11.54,11.61,11.54,11.6,389000.0,8.816,8.8695,8.816,8.8618,389000.0
2010-09-01 10:00:00,11.6,11.75,11.58,11.71,1065200.0,8.8618,8.9764,8.8466,8.9459,1065200.0
2010-09-01 10:10:00,11.71,11.78,11.71,11.76,324200.0,8.9459,8.9994,8.9459,8.9841,324200.0
2010-09-01 10:20:00,11.75,11.78,11.74,11.75,373400.0,8.9764,8.9994,8.9688,8.9764,373400.0
2010-09-01 10:30:00,11.75,11.79,11.74,11.78,324400.0,8.9764,9.007,8.9688,8.9994,324400.0
2010-09-01 10:40:00,11.78,11.81,11.78,11.81,307000.0,8.9994,9.0223,8.9994,9.0223,307000.0
2010-09-01 10:50:00,11.8,11.86,11.79,11.81,380800.0,9.0146,9.0605,9.007,9.0223,380800.0
2010-09-01 11:00:00,11.82,11.85,11.82,11.84,173000.0,9.0299,9.0528,9.0299,9.0452,173000.0
2010-09-01 11:10:00,11.83,11.83,11.81,11.81,257600.0,9.0376,9.0376,9.0223,9.0223,257600.0
2010-09-01 11:20:00,11.81,11.83,11.8,11.81,153600.0,9.0223,9.0376,9.0146,9.0223,153600.0
2010-09-01 11:30:00,11.81,11.84,11.81,11.81,187600.0,9.0223,9.0452,9.0223,9.0223,187600.0
2010-09-01 11:40:00,11.81,11.83,11.79,11.8,195000.0,9.0223,9.0376,9.007,9.0146,195000.0
2010-09-01 11:50:00,11.8,11.83,11.79,11.8,172400.0,9.0146,9.0376,9.007,9.0146,172400.0
2010-09-01 12:00:00,11.8,11.81,11.79,11.79,204000.0,9.0146,9.0223,9.007,9.007,204000.0
2010-09-01 12:10:00,11.8,11.81,11.78,11.81,162800.0,9.0146,9.0223,8.9994,9.0223,162800.0
2010-09-01 12:20:00,11.81,11.81,11.78,11.79,142800.0,9.0223,9.0223,8.9994,9.007,142800.0
2010-09-01 12:30:00,11.79,11.8,11.77,11.78,131000.0,9.007,9.0146,8.9917,8.9994,131000.0
2010-09-01 12:40:00,11.78,11.81,11.78,11.8,75600.0,8.9994,9.0223,8.9994,9.0146,75600.0
2010-09-01 12:50:00,11.8,11.82,11.8,11.81,121400.0,9.0146,9.0299,9.0146,9.0223,121400.0
2010-09-01 13:00:00,11.81,11.83,11.8,11.83,106400.0,9.0223,9.0376,9.0146,9.0376,106400.0
2010-09-01 13:10:00,11.83,11.85,11.83,11.84,149800.0,9.0376,9.0528,9.0376,9.0452,149800.0
2010-09-01 13:20:00,11.84,11.85,11.83,11.84,170600.0,9.0452,9.0528,9.0376,9.0452,170600.0
2010-09-01 13:30:00,11.84,11.85,11.83,11.84,135400.0,9.0452,9.0528,9.0376,9.0452,135400.0
2010-09-01 13:40:00,11.84,11.88,11.83,11.88,484600.0,9.0452,9.0758,9.0376,9.0758,484600.0
2010-09-01 13:50:00,11.88,11.88,11.85,11.86,137400.0,9.0758,9.0758,9.0528,9.0605,137400.0
2010-09-01 14:00:00,11.86,11.87,11.84,11.85,166200.0,9.0605,9.0681,9.0452,9.0528,166200.0
2010-09-01 14:10:00,11.85,11.85,11.82,11.82,173200.0,9.0528,9.0528,9.0299,9.0299,173200.0
2010-09-01 14:20:00,11.82,11.84,11.81,11.83,167400.0,9.0299,9.0452,9.0223,9.0376,167400.0
2010-09-01 14:30:00,11.83,11.84,11.81,11.81,179800.0,9.0376,9.0452,9.0223,9.0223,179800.0
2010-09-01 14:40:00,11.81,11.83,11.81,11.81,207000.0,9.0223,9.0376,9.0223,9.0223,207000.0
2010-09-01 14:50:00,11.81,11.82,11.8,11.81,194400.0,9.0223,9.0299,9.0146,9.0223,194400.0
2010-09-01 15:00:00,11.81,11.82,11.8,11.8,465200.0,9.0223,9.0299,9.0146,9.0146,465200.0
2010-09-01 15:10:00,11.8,11.83,11.8,11.83,303600.0,9.0146,9.0376,9.0146,9.0376,303600.0
2010-09-01 15:20:00,11.82,11.84,11.8,11.83,384400.0,9.0299,9.0452,9.0146,9.0376,384400.0
2010-09-01 15:30:00,11.82,11.84,11.81,11.84,498200.0,9.0299,9.0452,9.0223,9.0452,498200.0
2010-09-01 15:40:00,11.83,11.88,11.83,11.85,855200.0,9.0376,9.0758,9.0376,9.0528,855200.0
2010-09-01 15:50:00,11.86,11.87,11.84,11.84,1550600.0,9.0605,9.0681,9.0452,9.0452,1550600.0
2010-09-02 09:30:00,11.83,11.99,11.78,11.97,615600.0,9.0376,9.1598,8.9994,9.1445,615600.0
2010-09-02 09:40:00,11.97,11.99,11.95,11.99,347600.0,9.1445,9.1598,9.1292,9.1598,347600.0
2010-09-02 09:50:00,11.99,12.02,11.97,12.02,302400.0,9.1598,9.1827,9.1445,9.1827,302400.0
2010-09-02 10:00:00,12.02,12.12,12.01,12.11,869600.0,9.1827,9.2591,9.1751,9.2515,869600.0
2010-09-02 10:10:00,12.11,12.13,12.1,12.11,691200.0,9.2515,9.2667,9.2438,9.2515,691200.0
2010-09-02 10:20:00,12.11,12.15,12.11,12.13,371600.0,9.2515,9.282,9.2515,9.2667,371600.0
2010-09-02 10:30:00,12.14,12.16,12.13,12.16,327000.0,9.2744,9.2897,9.2667,9.2897,327000.0
2010-09-02 10:40:00,12.16,12.18,12.16,12.18,426400.0,9.2897,9.3049,9.2897,9.3049,426400.0
2010-09-02 10:50:00,12.18,12.24,12.18,12.23,540200.0,9.3049,9.3508,9.3049,9.3431,540200.0
2010-09-02 11:00:00,12.22,12.23,12.19,12.19,599600.0,9.3355,9.3431,9.3126,9.3126,599600.0
2010-09-02 11:10:00,12.19,12.22,12.19,12.21,400600.0,9.3126,9.3355,9.3126,9.3279,400600.0
2010-09-02 11:20:00,12.22,12.22,12.19,12.2,308200.0,9.3355,9.3355,9.3126,9.3202,308200.0
2010-09-02 11:30:00,12.2,12.2,12.19,12.2,211400.0,9.3202,9.3202,9.3126,9.3202,211400.0
2010-09-02 11:40:00,12.2,12.25,12.2,12.25,793000.0,9.3202,9.3584,9.3202,9.3584,793000.0
2010-09-02 11:50:00,12.24,12.25,12.24,12.24,511600.0,9.3508,9.3584,9.3508,9.3508,511600.0
2010-09-02 12:00:00,12.24,12.24,12.23,12.24,333000.0,9.3508,9.3508,9.3431,9.3508,333000.0
2010-09-02 12:10:00,12.24,12.24,12.22,12.22,177800.0,9.3508,9.3508,9.3355,9.3355,177800.0
2010-09-02 12:20:00,12.22,12.22,12.2,12.21,141600.0,9.3355,9.3355,9.3202,9.3279,141600.0
2010-09-02 12:30:00,12.2,12.22,12.2,12.21,97600.0,9.3202,9.3355,9.3202,9.3279,97600.0
2010-09-02 12:40:00,12.22,12.22,12.19,12.2,420800.0,9.3355,9.3355,9.3126,9.3202,420800.0
2010-09-02 12:50:00,12.2,12.2,12.13,12.15,325200.0,9.3202,9.3202,9.2667,9.282,325200.0
2010-09-02 13:00:00,12.15,12.15,12.15,12.15,156000.0,9.282,9.282,9.282,9.282,156000.0
2010-09-02 13:10:00,12.15,12.15,12.13,12.15,169200.0,9.282,9.282,9.2667,9.282,169200.0
2010-09-02 13:20:00,12.15,12.16,12.13,12.13,277400.0,9.282,9.2897,9.2667,9.2667,277400.0
2010-09-02 13:30:00,12.13,12.16,12.13,12.16,179800.0,9.2667,9.2897,9.2667,9.2897,179800.0
2010-09-02 13:40:00,12.17,12.19,12.16,12.19,149200.0,9.2973,9.3126,9.2897,9.3126,149200.0
2010-09-02 13:50:00,12.19,12.22,12.19,12.22,248800.0,9.3126,9.3355,9.3126,9.3355,248800.0
2010-09-02 14:00:00,12.22,12.23,12.22,12.23,160400.0,9.3355,9.3431,9.3355,9.3431,160400.0
2010-09-02 14:10:00,12.23,12.27,12.22,12.26,350800.0,9.3431,9.3737,9.3355,9.3661,350800.0
2010-09-02 14:20:00,12.26,12.27,12.24,12.24,319600.0,9.3661,9.3737,9.3508,9.3508,319600.0
2010-09-02 14:30:00,12.24,12.27,12.24,12.27,343000.0,9.3508,9.3737,9.3508,9.3737,343000.0
2010-09-02 14:40:00,12.27,12.29,12.26,12.29,392600.0,9.3737,9.389,9.3661,9.389,392600.0
2010-09-02 14:50:00,12.29,12.29,12.25,12.25,369200.0,9.389,9.389,9.3584,9.3584,369200.0
2010-09-02 15:00:00,12.26,12.26,12.24,12.26,253400.0,9.3661,9.3661,9.3508,9.3661,253400.0
2010-09-02 15:10:00,12.26,12.29,12.26,12.29,384600.0,9.3661,9.389,9.3661,9.389,384600.0
2010-09-02 15:20:00,12.29,12.31,12.29,12.3,458200.0,9.389,9.4043,9.389,9.3966,458200.0
2010-09-02 15:30:00,12.3,12.31,12.29,12.31,755000.0,9.3966,9.4043,9.389,9.4043,755000.0
2010-09-02 15:40:00,12.31,12.34,12.31,12.34,699000.0,9.4043,9.4272,9.4043,9.4272,699000.0
2010-09-02 15:50:00,12.34,12.34,12.33,12.34,1143000.0,9.4272,9.4272,9.4195,9.4272,1143000.0
2010-09-03 09:30:00,12.49,12.55,12.43,12.55,884000.0,9.5418,9.5876,9.4959,9.5876,884000.0
2010-09-03 09:40:00,12.55,12.6,12.52,12.52,360200.0,9.5876,9.6258,9.5647,9.5647,360200.0
2010-09-03 09:50:00,12.52,12.54,12.51,12.53,200800.0,9.5647,9.58,9.557,9.5723,200800.0
2010-09-03 10:00:00,12.53,12.54,12.45,12.45,918600.0,9.5723,9.58,9.5112,9.5112,918600.0
2010-09-03 10:10:00,12.45,12.46,12.4,12.43,294400.0,9.5112,9.5188,9.473,9.4959,294400.0
2010-09-03 10:20:00,12.43,12.46,12.39,12.4,419200.0,9.4959,9.5188,9.4654,9.473,419200.0
2010-09-03 10:30:00,12.39,12.43,12.36,12.42,429200.0,9.4654,9.4959,9.4425,9.4883,429200.0
2010-09-03 10:40:00,12.42,12.45,12.41,12.44,222600.0,9.4883,9.5112,9.4806,9.5036,222600.0
2010-09-03 10:50:00,12.44,12.44,12.39,12.41,261600.0,9.5036,9.5036,9.4654,9.4806,261600.0
2010-09-03 11:00:00,12.41,12.42,12.39,12.4,322200.0,9.4806,9.4883,9.4654,9.473,322200.0
2010-09-03 11:10:00,12.4,12.43,12.38,12.42,148200.0,9.473,9.4959,9.4577,9.4883,148200.0
2010-09-03 11:20:00,12.42,12.44,12.4,12.42,186200.0,9.4883,9.5036,9.473,9.4883,186200.0
2010-09-03 11:30:00,12.42,12.43,12.4,12.42,201800.0,9.4883,9.4959,9.473,9.4883,201800.0
2010-09-03 11:40:00,12.42,12.45,12.42,12.44,152000.0,9.4883,9.5112,9.4883,9.5036,152000.0
2010-09-03 11:50:00,12.43,12.43,12.4,12.42,222000.0,9.4959,9.4959,9.473,9.4883,222000.0
2010-09-03 12:00:00,12.41,12.42,12.4,12.42,123000.0,9.4806,9.4883,9.473,9.4883,123000.0
2010-09-03 12:10:00,12.41,12.42,12.4,12.4,69400.0,9.4806,9.4883,9.473,9.473,69400.0
2010-09-03 12:20:00,12.4,12.41,12.38,12.4,161800.0,9.473,9.4806,9.4577,9.473,161800.0
2010-09-03 12:30:00,12.39,12.42,12.38,12.4,140600.0,9.4654,9.4883,9.4577,9.473,140600.0
2010-09-03 12:40:00,12.4,12.41,12.39,12.4,73600.0,9.473,9.4806,9.4654,9.473,73600.0
2010-09-03 12:50:00,12.4,12.45,12.4,12.44,223200.0,9.473,9.5112,9.473,9.5036,223200.0
2010-09-03 13:00:00,12.44,12.47,12.44,12.45,191200.0,9.5036,9.5265,9.5036,9.5112,191200.0
2010-09-03 13:10:00,12.44,12.45,12.44,12.45,94400.0,9.5036,9.5112,9.5036,9.5112,94400.0
2010-09-03 13:20:00,12.45,12.47,12.45,12.45,164200.0,9.5112,9.5265,9.5112,9.5112,164200.0
2010-09-03 13:30:00,12.45,12.46,12.43,12.46,151800.0,9.5112,9.5188,9.4959,9.5188,151800.0
2010-09-03 13:40:00,12.46,12.46,12.44,12.46,226600.0,9.5188,9.5188,9.5036,9.5188,226600.0
2010-09-03 13:50:00,12.46,12.47,12.46,12.47,107600.0,9.5188,9.5265,9.5188,9.5265,107600.0
2010-09-03 14:00:00,12.47,12.47,12.46,12.46,166000.0,9.5265,9.5265,9.5188,9.5188,166000.0
2010-09-03 14:10:00,12.46,12.46,12.44,12.46,195800.0,9.5188,9.5188,9.5036,9.5188,195800.0
2010-09-03 14:20:00,12.46,12.47,12.45,12.46,109800.0,9.5188,9.5265,9.5112,9.5188,109800.0
2010-09-03 14:30:00,12.46,12.48,12.45,12.46,223600.0,9.5188,9.5341,9.5112,9.5188,223600.0
2010-09-03 14:40:00,12.46,12.47,12.44,12.44,132000.0,9.5188,9.5265,9.5036,9.5036,132000.0
2010-09-03 14:50:00,12.44,12.45,12.43,12.43,194000.0,9.5036,9.5112,9.4959,9.4959,194000.0
2010-09-03 15:00:00,12.44,12.45,12.43,12.44,190600.0,9.5036,9.5112,9.4959,9.5036,190600.0
2010-09-03 15:10:00,12.44,12.46,12.44,12.45,132600.0,9.5036,9.5188,9.5036,9.5112,132600.0
2010-09-03 15:20:00,12.45,12.47,12.45,12.47,212200.0,9.5112,9.5265,9.5112,9.5265,212200.0
2010-09-03 15:30:00,12.47,12.48,12.47,12.47,413600.0,9.5265,9.5341,9.5265,9.5265,413600.0
2010-09-03 15:40:00,12.47,12.53,12.47,12.52,648600.0,9.5265,9.5723,9.5265,9.5647,648600.0
2010-09-03 15:50:00,12.53,12.54,12.52,12.54,846400.0,9.5723,9.58,9.5647,9.58,846400.0
2010-09-07 09:30:00,12.45,12.49,12.42,12.49,483200.0,9.5112,9.5418,9.4883,9.5418,483200.0
2010-09-07 09:40:00,12.49,12.52,12.46,12.47,406800.0,9.5418,9.5647,9.5188,9.5265,406800.0
2010-09-07 09:50:00,12.47,12.47,12.37,12.37,520200.0,9.5265,9.5265,9.4501,9.4501,520200.0
2010-09-07 10:00:00,12.38,12.42,12.38,12.38,424000.0,9.4577,9.4883,9.4577,9.4577,424000.0
2010-09-07 10:10:00,12.38,12.38,12.35,12.38,271600.0,9.4577,9.4577,9.4348,9.4577,271600.0
2010-09-07 10:20:00,12.38,12.38,12.34,12.38,374400.0,9.4577,9.4577,9.4272,9.4577,374400.0
2010-09-07 10:30:00,12.38,12.38,12.34,12.36,195800.0,9.4577,9.4577,9.4272,9.4425,195800.0
2010-09-07 10:40:00,12.36,12.38,12.36,12.36,166200.0,9.4425,9.4577,9.4425,9.4425,166200.0
2010-09-07 10:50:00,12.36,12.38,12.36,12.38,336000.0,9.4425,9.4577,9.4425,9.4577,336000.0
2010-09-07 11:00:00,12.38,12.4,12.37,12.38,376800.0,9.4577,9.473,9.4501,9.4577,376800.0
2010-09-07 11:10:00,12.38,12.4,12.37,12.38,273000.0,9.4577,9.473,9.4501,9.4577,273000.0
2010-09-07 11:20:00,12.38,12.4,12.38,12.39,175200.0,9.4577,9.473,9.4577,9.4654,175200.0
2010-09-07 11:30:00,12.39,12.4,12.37,12.39,250400.0,9.4654,9.473,9.4501,9.4654,250400.0
2010-09-07 11:40:00,12.39,12.41,12.38,12.4,215200.0,9.4654,9.4806,9.4577,9.473,215200.0
2010-09-07 11:50:00,12.41,12.44,12.4,12.44,257400.0,9.4806,9.5036,9.473,9.5036,257400.0
2010-09-07 12:00:00,12.44,12.44,12.4,12.43,255400.0,9.5036,9.5036,9.473,9.4959,255400.0
2010-09-07 12:10:00,12.42,12.43,12.4,12.4,283400.0,9.4883,9.4959,9.473,9.473,283400.0
2010-09-07 12:20:00,12.4,12.41,12.39,12.4,225000.0,9.473,9.4806,9.4654,9.473,225000.0
2010-09-07 12:30:00,12.4,12.4,12.38,12.38,236800.0,9.473,9.473,9.4577,9.4577,236800.0
2010-09-07 12:40:00,12.38,12.41,12.38,12.4,191800.0,9.4577,9.4806,9.4577,9.473,191800.0
2010-09-07 12:50:00,12.4,12.42,12.4,12.4,267000.0,9.473,9.4883,9.473,9.473,267000.0
2010-09-07 13:00:00,12.4,12.42,12.38,12.4,475200.0,9.473,9.4883,9.4577,9.473,475200.0
2010-09-07 13:10:00,12.4,12.41,12.4,12.4,152200.0,9.473,9.4806,9.473,9.473,152200.0
2010-09-07 13:20:00,12.4,12.41,12.39,12.4,355600.0,9.473,9.4806,9.4654,9.473,355600.0
2010-09-07 13:30:00,12.4,12.42,12.4,12.4,178800.0,9.473,9.4883,9.473,9.473,178800.0
2010-09-07 13:40:00,12.4,12.41,12.4,12.4,236800.0,9.473,9.4806,9.473,9.473,236800.0
2010-09-07 13:50:00,12.4,12.42,12.4,12.4,178000.0,9.473,9.4883,9.473,9.473,178000.0
2010-09-07 14:00:00,12.41,12.42,12.4,12.4,226000.0,9.4806,9.4883,9.473,9.473,226000.0
2010-09-07 14:10:00,12.4,12.43,12.4,12.41,469000.0,9.473,9.4959,9.473,9.4806,469000.0
2010-09-07 14:20:00,12.41,12.42,12.4,12.4,218200.0,9.4806,9.4883,9.473,9.473,218200.0
2010-09-07 14:30:00,12.4,12.4,12.38,12.38,242200.0,9.473,9.473,9.4577,9.4577,242200.0
2010-09-07 14:40:00,12.38,12.41,12.38,12.4,301200.0,9.4577,9.4806,9.4577,9.473,301200.0
2010-09-07 14:50:00,12.4,12.4,12.38,12.38,299000.0,9.473,9.473,9.4577,9.4577,299000.0
2010-09-07 15:00:00,12.38,12.4,12.38,12.4,361800.0,9.4577,9.473,9.4577,9.473,361800.0
2010-09-07 15:10:00,12.4,12.43,12.4,12.42,299000.0,9.473,9.4959,9.473,9.4883,299000.0
2010-09-07 15:20:00,12.42,12.43,12.4,12.43,282800.0,9.4883,9.4959,9.473,9.4959,282800.0
2010-09-07 15:30:00,12.42,12.46,12.42,12.46,407000.0,9.4883,9.5188,9.4883,9.5188,407000.0
2010-09-07 15:40:00,12.46,12.46,12.43,12.43,288800.0,9.5188,9.5188,9.4959,9.4959,288800.0
2010-09-07 15:50:00,12.43,12.45,12.42,12.45,1076200.0,9.4959,9.5112,9.4883,9.5112,1076200.0
2010-09-08 09:30:00,12.45,12.47,12.38,12.44,588400.0,9.5112,9.5265,9.4577,9.5036,588400.0
2010-09-08 09:40:00,12.44,12.49,12.44,12.48,516600.0,9.5036,9.5418,9.5036,9.5341,516600.0
2010-09-08 09:50:00,12.47,12.47,12.44,12.47,256400.0,9.5265,9.5265,9.5036,9.5265,256400.0
2010-09-08 10:00:00,12.47,12.49,12.46,12.47,173000.0,9.5265,9.5418,9.5188,9.5265,173000.0
2010-09-08 10:10:00,12.47,12.53,12.47,12.49,301600.0,9.5265,9.5723,9.5265,9.5418,301600.0
2010-09-08 10:20:00,12.49,12.52,12.48,12.5,189400.0,9.5418,9.5647,9.5341,9.5494,189400.0
2010-09-08 10:30:00,12.5,12.54,12.49,12.53,215200.0,9.5494,9.58,9.5418,9.5723,215200.0
2010-09-08 10:40:00,12.53,12.55,12.51,12.51,161800.0,9.5723,9.5876,9.557,9.557,161800.0
2010-09-08 10:50:00,12.52,12.52,12.49,12.49,159600.0,9.5647,9.5647,9.5418,9.5418,159600.0
2010-09-08 11:00:00,12.49,12.51,12.48,12.51,400200.0,9.5418,9.557,9.5341,9.557,400200.0
2010-09-08 11:10:00,12.51,12.53,12.5,12.53,367600.0,9.557,9.5723,9.5494,9.5723,367600.0
2010-09-08 11:20:00,12.53,12.55,12.52,12.54,113200.0,9.5723,9.5876,9.5647,9.58,113200.0
2010-09-08 11:30:00,12.54,12.55,12.51,12.51,184800.0,9.58,9.5876,9.557,9.557,184800.0
2010-09-08 11:40:00,12.51,12.52,12.48,12.5,373800.0,9.557,9.5647,9.5341,9.5494,373800.0
2010-09-08 11:50:00,12.49,12.5,12.47,12.49,296800.0,9.5418,9.5494,9.5265,9.5418,296800.0
2010-09-08 12:00:00,12.49,12.52,12.49,12.52,137000.0,9.5418,9.5647,9.5418,9.5647,137000.0
2010-09-08 12:10:00,12.51,12.51,12.49,12.49,77600.0,9.557,9.557,9.5418,9.5418,77600.0
2010-09-08 12:20:00,12.49,12.54,12.49,12.54,173200.0,9.5418,9.58,9.5418,9.58,173200.0
2010-09-08 12:30:00,12.53,12.54,12.5,12.51,138400.0,9.5723,9.58,9.5494,9.557,138400.0
2010-09-08 12:40:00,12.51,12.55,12.51,12.52,157800.0,9.557,9.5876,9.557,9.5647,157800.0
2010-09-08 12:50:00,12.53,12.54,12.52,12.52,210200.0,9.5723,9.58,9.5647,9.5647,210200.0
2010-09-08 13:00:00,12.52,12.52,12.48,12.49,116000.0,9.5647,9.5647,9.5341,9.5418,116000.0
2010-09-08 13:10:00,12.49,12.49,12.47,12.47,112000.0,9.5418,9.5418,9.5265,9.5265,112000.0
2010-09-08 13:20:00,12.47,12.49,12.47,12.47,162800.0,9.5265,9.5418,9.5265,9.5265,162800.0
2010-09-08 13:30:00,12.48,12.49,12.45,12.45,152400.0,9.5341,9.5418,9.5112,9.5112,152400.0
2010-09-08 13:40:00,12.45,12.45,12.4,12.42,285800.0,9.5112,9.5112,9.473,9.4883,285800.0
2010-09-08 13:50:00,12.42,12.42,12.39,12.4,424200.0,9.4883,9.4883,9.4654,9.473,424200.0
2010-09-08 14:00:00,12.41,12.41,12.37,12.38,632600.0,9.4806,9.4806,9.4501,9.4577,632600.0
2010-09-08 14:10:00,12.37,12.38,12.36,12.37,379600.0,9.4501,9.4577,9.4425,9.4501,379600.0
2010-09-08 14:20:00,12.37,12.38,12.37,12.38,191600.0,9.4501,9.4577,9.4501,9.4577,191600.0
2010-09-08 14:30:00,12.38,12.38,12.36,12.37,192000.0,9.4577,9.4577,9.4425,9.4501,192000.0
2010-09-08 14:40:00,12.37,12.38,12.36,12.38,351800.0,9.4501,9.4577,9.4425,9.4577,351800.0
2010-09-08 14:50:00,12.37,12.38,12.37,12.37,258200.0,9.4501,9.4577,9.4501,9.4501,258200.0
2010-09-08 15:00:00,12.37,12.38,12.37,12.38,346200.0,9.4501,9.4577,9.4501,9.4577,346200.0
2010-09-08 15:10:00,12.38,12.38,12.37,12.37,319200.0,9.4577,9.4577,9.4501,9.4501,319200.0
2010-09-08 15:20:00,12.37,12.39,12.35,12.36,257600.0,9.4501,9.4654,9.4348,9.4425,257600.0
2010-09-08 15:30:00,12.36,12.4,12.36,12.39,360000.0,9.4425,9.473,9.4425,9.4654,360000.0
2010-09-08 15:40:00,12.39,12.4,12.35,12.35,809600.0,9.4654,9.473,9.4348,9.4348,809600.0
2010-09-08 15:50:00,12.36,12.39,12.35,12.39,845000.0,9.4425,9.4654,9.4348,9.4654,845000.0
2010-09-09 09:30:00,12.49,12.49,12.34,12.38,520800.0,9.5418,9.5418,9.4272,9.4577,520800.0
2010-09-09 09:40:00,12.38,12.4,12.35,12.37,226400.0,9.4577,9.473,9.4348,9.4501,226400.0
2010-09-09 09:50:00,12.37,12.4,12.37,12.38,201400.0,9.4501,9.473,9.4501,9.4577,201400.0
2010-09-09 10:00:00,12.38,12.39,12.35,12.37,389200.0,9.4577,9.4654,9.4348,9.4501,389200.0
2010-09-09 10:10:00,12.37,12.38,12.31,12.32,369200.0,9.4501,9.4577,9.4043,9.4119,369200.0
2010-09-09 10:20:00,12.32,12.35,12.32,12.35,137400.0,9.4119,9.4348,9.4119,9.4348,137400.0
2010-09-09 10:30:00,12.35,12.35,12.29,12.32,250800.0,9.4348,9.4348,9.389,9.4119,250800.0
2010-09-09 10:40:00,12.32,12.32,12.3,12.3,104600.0,9.4119,9.4119,9.3966,9.3966,104600.0
2010-09-09 10:50:00,12.31,12.31,12.27,12.27,496200.0,9.4043,9.4043,9.3737,9.3737,496200.0
2010-09-09 11:00:00,12.27,12.34,12.27,12.34,251800.0,9.3737,9.4272,9.3737,9.4272,251800.0
2010-09-09 11:10:00,12.34,12.37,12.33,12.36,198800.0,9.4272,9.4501,9.4195,9.4425,198800.0
2010-09-09 11:20:00,12.36,12.39,12.35,12.38,190400.0,9.4425,9.4654,9.4348,9.4577,190400.0
2010-09-09 11:30:00,12.38,12.4,12.37,12.4,266600.0,9.4577,9.473,9.4501,9.473,266600.0
2010-09-09 11:40:00,12.39,12.42,12.39,12.41,156600.0,9.4654,9.4883,9.4654,9.4806,156600.0
2010-09-09 11:50:00,12.41,12.43,12.4,12.4,176200.0,9.4806,9.4959,9.473,9.473,176200.0
2010-09-09 12:00:00,12.4,12.41,12.38,12.4,119400.0,9.473,9.4806,9.4577,9.473,119400.0
2010-09-09 12:10:00,12.4,12.42,12.4,12.41,77600.0,9.473,9.4883,9.473,9.4806,77600.0
2010-09-09 12:20:00,12.41,12.42,12.4,12.41,63000.0,9.4806,9.4883,9.473,9.4806,63000.0
2010-09-09 12:30:00,12.41,12.42,12.4,12.42,74600.0,9.4806,9.4883,9.473,9.4883,74600.0
2010-09-09 12:40:00,12.42,12.44,12.4,12.4,291200.0,9.4883,9.5036,9.473,9.473,291200.0
2010-09-09 12:50:00,12.4,12.41,12.37,12.37,174000.0,9.473,9.4806,9.4501,9.4501,174000.0
2010-09-09 13:00:00,12.37,12.4,12.37,12.38,234600.0,9.4501,9.473,9.4501,9.4577,234600.0
2010-09-09 13:10:00,12.38,12.38,12.35,12.38,323000.0,9.4577,9.4577,9.4348,9.4577,323000.0
2010-09-09 13:20:00,12.38,12.4,12.36,12.36,129800.0,9.4577,9.473,9.4425,9.4425,129800.0
2010-09-09 13:30:00,12.36,12.4,12.36,12.37,207800.0,9.4425,9.473,9.4425,9.4501,207800.0
2010-09-09 13:40:00,12.38,12.41,12.37,12.41,238200.0,9.4577,9.4806,9.4501,9.4806,238200.0
2010-09-09 13:50:00,12.41,12.42,12.36,12.37,344200.0,9.4806,9.4883,9.4425,9.4501,344200.0
2010-09-09 14:00:00,12.37,12.39,12.36,12.36,204600.0,9.4501,9.4654,9.4425,9.4425,204600.0
2010-09-09 14:10:00,12.37,12.37,12.34,12.35,184200.0,9.4501,9.4501,9.4272,9.4348,184200.0
2010-09-09 14:20:00,12.35,12.36,12.33,12.34,232800.0,9.4348,9.4425,9.4195,9.4272,232800.0
2010-09-09 14:30:00,12.34,12.38,12.34,12.36,214400.0,9.4272,9.4577,9.4272,9.4425,214400.0
2010-09-09 14:40:00,12.37,12.38,12.36,12.38,121400.0,9.4501,9.4577,9.4425,9.4577,121400.0
2010-09-09 14:50:00,12.38,12.4,12.36,12.4,511400.0,9.4577,9.473,9.4425,9.473,511400.0
2010-09-09 15:00:00,12.4,12.42,12.39,12.39,182000.0,9.473,9.4883,9.4654,9.4654,182000.0
2010-09-09 15:10:00,12.39,12.4,12.38,12.4,193400.0,9.4654,9.473,9.4577,9.473,193400.0
2010-09-09 15:20:00,12.4,12.42,12.4,12.41,249000.0,9.473,9.4883,9.473,9.4806,249000.0
2010-09-09 15:30:00,12.41,12.45,12.41,12.45,287800.0,9.4806,9.5112,9.4806,9.5112,287800.0
2010-09-09 15:40:00,12.44,12.45,12.42,12.42,458000.0,9.5036,9.5112,9.4883,9.4883,458000.0
2010-09-09 15:50:00,12.42,12.43,12.4,12.4,630000.0,9.4883,9.4959,9.473,9.473,630000.0
2010-09-10 09:30:00,12.47,12.55,12.44,12.47,576200.0,9.5265,9.5876,9.5036,9.5265,576200.0
2010-09-10 09:40:00,12.47,12.52,12.43,12.51,333600.0,9.5265,9.5647,9.4959,9.557,333600.0
2010-09-10 09:50:00,12.52,12.57,12.51,12.54,243000.0,9.5647,9.6029,9.557,9.58,243000.0
2010-09-10 10:00:00,12.54,12.54,12.51,12.54,239200.0,9.58,9.58,9.557,9.58,239200.0
2010-09-10 10:10:00,12.54,12.59,12.53,12.59,242200.0,9.58,9.6182,9.5723,9.6182,242200.0
2010-09-10 10:20:00,12.6,12.63,12.59,12.6,335000.0,9.6258,9.6487,9.6182,9.6258,335000.0
2010-09-10 10:30:00,12.6,12.65,12.6,12.64,547800.0,9.6258,9.664,9.6258,9.6564,547800.0
2010-09-10 10:40:00,12.63,12.65,12.63,12.63,442600.0,9.6487,9.664,9.6487,9.6487,442600.0
2010-09-10 10:50:00,12.63,12.65,12.63,12.65,330000.0,9.6487,9.664,9.6487,9.664,330000.0
2010-09-10 11:00:00,12.65,12.65,12.61,12.63,336800.0,9.664,9.664,9.6334,9.6487,336800.0
2010-09-10 11:10:00,12.63,12.67,12.62,12.65,350600.0,9.6487,9.6793,9.6411,9.664,350600.0
2010-09-10 11:20:00,12.65,12.69,12.65,12.68,353000.0,9.664,9.6946,9.664,9.6869,353000.0
2010-09-10 11:30:00,12.68,12.68,12.65,12.67,546400.0,9.6869,9.6869,9.664,9.6793,546400.0
2010-09-10 11:40:00,12.67,12.68,12.65,12.66,476800.0,9.6793,9.6869,9.664,9.6716,476800.0
2010-09-10 11:50:00,12.65,12.67,12.65,12.66,417600.0,9.664,9.6793,9.664,9.6716,417600.0
2010-09-10 12:00:00,12.65,12.66,12.63,12.63,281400.0,9.664,9.6716,9.6487,9.6487,281400.0
2010-09-10 12:10:00,12.63,12.65,12.63,12.65,319600.0,9.6487,9.664,9.6487,9.664,319600.0
2010-09-10 12:20:00,12.65,12.67,12.65,12.65,159200.0,9.664,9.6793,9.664,9.664,159200.0
2010-09-10 12:30:00,12.66,12.66,12.63,12.63,108600.0,9.6716,9.6716,9.6487,9.6487,108600.0
2010-09-10 12:40:00,12.63,12.67,12.63,12.66,223200.0,9.6487,9.6793,9.6487,9.6716,223200.0
2010-09-10 12:50:00,12.66,12.67,12.65,12.65,126200.0,9.6716,9.6793,9.664,9.664,126200.0
2010-09-10 13:00:00,12.65,12.65,12.63,12.65,270400.0,9.664,9.664,9.6487,9.664,270400.0
2010-09-10 13:10:00,12.65,12.67,12.65,12.65,174600.0,9.664,9.6793,9.664,9.664,174600.0
2010-09-10 13:20:00,12.65,12.65,12.63,12.65,85800.0,9.664,9.664,9.6487,9.664,85800.0
2010-09-10 13:30:00,12.65,12.68,12.65,12.67,216800.0,9.664,9.6869,9.664,9.6793,216800.0
2010-09-10 13:40:00,12.67,12.68,12.65,12.67,125600.0,9.6793,9.6869,9.664,9.6793,125600.0
2010-09-10 13:50:00,12.67,12.68,12.65,12.67,122400.0,9.6793,9.6869,9.664,9.6793,122400.0
2010-09-10 14:00:00,12.67,12.68,12.65,12.67,273200.0,9.6793,9.6869,9.664,9.6793,273200.0
2010-09-10 14:10:00,12.67,12.68,12.65,12.65,195600.0,9.6793,9.6869,9.664,9.664,195600.0
2010-09-10 14:20:00,12.65,12.69,12.64,12.67,159200.0,9.664,9.6946,9.6564,9.6793,159200.0
2010-09-10 14:30:00,12.67,12.7,12.67,12.7,244600.0,9.6793,9.7022,9.6793,9.7022,244600.0
2010-09-10 14:40:00,12.69,12.72,12.69,12.7,257200.0,9.6946,9.7175,9.6946,9.7022,257200.0
2010-09-10 14:50:00,12.7,12.71,12.69,12.7,148800.0,9.7022,9.7098,9.6946,9.7022,148800.0
2010-09-10 15:00:00,12.7,12.71,12.67,12.67,242000.0,9.7022,9.7098,9.6793,9.6793,242000.0
2010-09-10 15:10:00,12.67,12.7,12.67,12.69,259400.0,9.6793,9.7022,9.6793,9.6946,259400.0
2010-09-10 15:20:00,12.69,12.71,12.68,12.71,282800.0,9.6946,9.7098,9.6869,9.7098,282800.0
2010-09-10 15:30:00,12.7,12.72,12.7,12.7,493800.0,9.7022,9.7175,9.7022,9.7022,493800.0
2010-09-10 15:40:00,12.7,12.71,12.69,12.7,456200.0,9.7022,9.7098,9.6946,9.7022,456200.0
2010-09-10 15:50:00,12.7,12.72,12.69,12.71,930200.0,9.7022,9.7175,9.6946,9.7098,930200.0
2010-09-13 09:30:00,12.77,12.92,12.77,12.91,871600.0,9.7557,9.8703,9.7557,9.8626,871600.0
2010-09-13 09:40:00,12.91,12.97,12.9,12.91,732600.0,9.8626,9.9085,9.855,9.8626,732600.0
2010-09-13 09:50:00,12.92,12.92,12.88,12.91,547400.0,9.8703,9.8703,9.8397,9.8626,547400.0
2010-09-13 10:00:00,12.91,12.93,12.9,12.92,404400.0,9.8626,9.8779,9.855,9.8703,404400.0
2010-09-13 10:10:00,12.93,12.96,12.92,12.95,452400.0,9.8779,9.9008,9.8703,9.8932,452400.0
2010-09-13 10:20:00,12.95,12.99,12.94,12.98,639600.0,9.8932,9.9237,9.8855,9.9161,639600.0
2010-09-13 10:30:00,12.98,12.99,12.93,12.94,300200.0,9.9161,9.9237,9.8779,9.8855,300200.0
2010-09-13 10:40:00,12.94,12.95,12.92,12.93,386000.0,9.8855,9.8932,9.8703,9.8779,386000.0
2010-09-13 10:50:00,12.94,12.99,12.92,12.97,385000.0,9.8855,9.9237,9.8703,9.9085,385000.0
2010-09-13 11:00:00,12.97,12.98,12.96,12.96,340200.0,9.9085,9.9161,9.9008,9.9008,340200.0
2010-09-13 11:10:00,12.97,12.98,12.96,12.97,307000.0,9.9085,9.9161,9.9008,9.9085,307000.0
2010-09-13 11:20:00,12.97,12.99,12.96,12.98,175600.0,9.9085,9.9237,9.9008,9.9161,175600.0
2010-09-13 11:30:00,12.99,13.0,12.97,12.99,327600.0,9.9237,9.9314,9.9085,9.9237,327600.0
2010-09-13 11:40:00,12.99,13.0,12.97,13.0,545000.0,9.9237,9.9314,9.9085,9.9314,545000.0
2010-09-13 11:50:00,12.99,13.0,12.99,13.0,147200.0,9.9237,9.9314,9.9237,9.9314,147200.0
2010-09-13 12:00:00,13.0,13.0,12.97,12.99,383600.0,9.9314,9.9314,9.9085,9.9237,383600.0
2010-09-13 12:10:00,12.99,12.99,12.95,12.97,226600.0,9.9237,9.9237,9.8932,9.9085,226600.0
2010-09-13 12:20:00,12.97,12.97,12.92,12.92,415800.0,9.9085,9.9085,9.8703,9.8703,415800.0
2010-09-13 12:30:00,12.92,12.93,12.9,12.92,300000.0,9.8703,9.8779,9.855,9.8703,300000.0
2010-09-13 12:40:00,12.92,12.92,12.9,12.9,274000.0,9.8703,9.8703,9.855,9.855,274000.0
2010-09-13 12:50:00,12.9,12.91,12.88,12.9,358400.0,9.855,9.8626,9.8397,9.855,358400.0
2010-09-13 13:00:00,12.9,12.93,12.9,12.9,210800.0,9.855,9.8779,9.855,9.855,210800.0
2010-09-13 13:10:00,12.9,12.91,12.9,12.9,271600.0,9.855,9.8626,9.855,9.855,271600.0
2010-09-13 13:20:00,12.91,12.94,12.91,12.93,493600.0,9.8626,9.8855,9.8626,9.8779,493600.0
2010-09-13 13:30:00,12.92,12.95,12.92,12.95,320200.0,9.8703,9.8932,9.8703,9.8932,320200.0
2010-09-13 13:40:00,12.95,12.95,12.93,12.93,414000.0,9.8932,9.8932,9.8779,9.8779,414000.0
2010-09-13 13:50:00,12.93,12.95,12.91,12.92,417200.0,9.8779,9.8932,9.8626,9.8703,417200.0
2010-09-13 14:00:00,12.92,12.92,12.85,12.85,448000.0,9.8703,9.8703,9.8168,9.8168,448000.0
2010-09-13 14:10:00,12.85,12.88,12.85,12.88,147800.0,9.8168,9.8397,9.8168,9.8397,147800.0
2010-09-13 14:20:00,12.88,12.9,12.86,12.9,279200.0,9.8397,9.855,9.8244,9.855,279200.0
2010-09-13 14:30:00,12.9,12.9,12.88,12.88,128600.0,9.855,9.855,9.8397,9.8397,128600.0
2010-09-13 14:40:00,12.88,12.9,12.88,12.88,179800.0,9.8397,9.855,9.8397,9.8397,179800.0
2010-09-13 14:50:00,12.88,12.88,12.87,12.88,242000.0,9.8397,9.8397,9.8321,9.8397,242000.0
2010-09-13 15:00:00,12.88,12.93,12.87,12.88,760200.0,9.8397,9.8779,9.8321,9.8397,760200.0
2010-09-13 15:10:00,12.88,12.89,12.87,12.89,408800.0,9.8397,9.8473,9.8321,9.8473,408800.0
2010-09-13 15:20:00,12.89,12.9,12.88,12.89,322200.0,9.8473,9.855,9.8397,9.8473,322200.0
2010-09-13 15:30:00,12.89,12.9,12.88,12.9,446800.0,9.8473,9.855,9.8397,9.855,446800.0
2010-09-13 15:40:00,12.9,12.92,12.9,12.9,637400.0,9.855,9.8703,9.855,9.855,637400.0
2010-09-13 15:50:00,12.9,12.91,12.87,12.88,1469600.0,9.855,9.8626,9.8321,9.8397,1469600.0
2010-09-14 09:30:00,12.83,12.94,12.81,12.84,516000.0,9.8015,9.8855,9.7862,9.8091,516000.0
2010-09-14 09:40:00,12.84,12.87,12.78,12.81,385800.0,9.8091,9.8321,9.7633,9.7862,385800.0
2010-09-14 09:50:00,12.81,12.83,12.79,12.82,249400.0,9.7862,9.8015,9.771,9.7939,249400.0
2010-09-14 10:00:00,12.82,12.84,12.8,12.81,352000.0,9.7939,9.8091,9.7786,9.7862,352000.0
2010-09-14 10:10:00,12.81,12.81,12.78,12.81,177000.0,9.7862,9.7862,9.7633,9.7862,177000.0
2010-09-14 10:20:00,12.81,12.82,12.8,12.8,275800.0,9.7862,9.7939,9.7786,9.7786,275800.0
2010-09-14 10:30:00,12.8,12.81,12.78,12.78,278000.0,9.7786,9.7862,9.7633,9.7633,278000.0
2010-09-14 10:40:00,12.78,12.85,12.77,12.85,390600.0,9.7633,9.8168,9.7557,9.8168,390600.0
2010-09-14 10:50:00,12.85,12.87,12.83,12.84,282200.0,9.8168,9.8321,9.8015,9.8091,282200.0
2010-09-14 11:00:00,12.84,12.88,12.83,12.88,188000.0,9.8091,9.8397,9.8015,9.8397,188000.0
2010-09-14 11:10:00,12.88,12.9,12.85,12.88,481800.0,9.8397,9.855,9.8168,9.8397,481800.0
2010-09-14 11:20:00,12.88,12.89,12.87,12.88,174400.0,9.8397,9.8473,9.8321,9.8397,174400.0
2010-09-14 11:30:00,12.88,12.9,12.88,12.9,336000.0,9.8397,9.855,9.8397,9.855,336000.0
2010-09-14 11:40:00,12.89,12.92,12.88,12.9,556400.0,9.8473,9.8703,9.8397,9.855,556400.0
2010-09-14 11:50:00,12.9,12.91,12.88,12.9,259000.0,9.855,9.8626,9.8397,9.855,259000.0
2010-09-14 12:00:00,12.9,12.92,12.89,12.91,348600.0,9.855,9.8703,9.8473,9.8626,348600.0
2010-09-14 12:10:00,12.92,12.93,12.91,12.92,141200.0,9.8703,9.8779,9.8626,9.8703,141200.0
2010-09-14 12:20:00,12.92,12.93,12.92,12.92,190200.0,9.8703,9.8779,9.8703,9.8703,190200.0
2010-09-14 12:30:00,12.92,12.92,12.89,12.9,259400.0,9.8703,9.8703,9.8473,9.855,259400.0
2010-09-14 12:40:00,12.9,12.9,12.87,12.87,204800.0,9.855,9.855,9.8321,9.8321,204800.0
2010-09-14 12:50:00,12.88,12.9,12.88,12.9,191400.0,9.8397,9.855,9.8397,9.855,191400.0
2010-09-14 13:00:00,12.9,12.9,12.9,12.9,125200.0,9.855,9.855,9.855,9.855,125200.0
2010-09-14 13:10:00,12.9,12.9,12.88,12.89,245800.0,9.855,9.855,9.8397,9.8473,245800.0
2010-09-14 13:20:00,12.88,12.88,12.87,12.88,206200.0,9.8397,9.8397,9.8321,9.8397,206200.0
2010-09-14 13:30:00,12.88,12.9,12.88,12.88,225800.0,9.8397,9.855,9.8397,9.8397,225800.0
2010-09-14 13:40:00,12.89,12.9,12.85,12.87,240200.0,9.8473,9.855,9.8168,9.8321,240200.0
2010-09-14 13:50:00,12.87,12.89,12.86,12.87,264200.0,9.8321,9.8473,9.8244,9.8321,264200.0
2010-09-14 14:00:00,12.88,12.88,12.87,12.88,168400.0,9.8397,9.8397,9.8321,9.8397,168400.0
2010-09-14 14:10:00,12.88,12.88,12.87,12.88,172200.0,9.8397,9.8397,9.8321,9.8397,172200.0
2010-09-14 14:20:00,12.88,12.89,12.87,12.87,223200.0,9.8397,9.8473,9.8321,9.8321,223200.0
2010-09-14 14:30:00,12.87,12.9,12.87,12.9,198000.0,9.8321,9.855,9.8321,9.855,198000.0
2010-09-14 14:40:00,12.9,12.9,12.9,12.9,322000.0,9.855,9.855,9.855,9.855,322000.0
2010-09-14 14:50:00,12.9,12.93,12.9,12.91,236800.0,9.855,9.8779,9.855,9.8626,236800.0
2010-09-14 15:00:00,12.91,12.92,12.9,12.9,393800.0,9.8626,9.8703,9.855,9.855,393800.0
2010-09-14 15:10:00,12.9,12.92,12.9,12.9,203000.0,9.855,9.8703,9.855,9.855,203000.0
2010-09-14 15:20:00,12.9,12.93,12.9,12.93,290400.0,9.855,9.8779,9.855,9.8779,290400.0
2010-09-14 15:30:00,12.92,12.94,12.91,12.92,486800.0,9.8703,9.8855,9.8626,9.8703,486800.0
2010-09-14 15:40:00,12.93,12.93,12.89,12.9,591000.0,9.8779,9.8779,9.8473,9.855,591000.0
2010-09-14 15:50:00,12.9,12.9,12.88,12.89,789800.0,9.855,9.855,9.8397,9.8473,789800.0
2010-09-15 09:30:00,12.8,12.83,12.74,12.75,394200.0,9.7786,9.8015,9.7328,9.7404,394200.0
2010-09-15 09:40:00,12.76,12.79,12.72,12.77,262600.0,9.748,9.771,9.7175,9.7557,262600.0
2010-09-15 09:50:00,12.76,12.77,12.74,12.76,289800.0,9.748,9.7557,9.7328,9.748,289800.0
2010-09-15 10:00:00,12.76,12.77,12.74,12.76,250200.0,9.748,9.7557,9.7328,9.748,250200.0
2010-09-15 10:10:00,12.76,12.78,12.74,12.78,547400.0,9.748,9.7633,9.7328,9.7633,547400.0
2010-09-15 10:20:00,12.78,12.79,12.76,12.76,264200.0,9.7633,9.771,9.748,9.748,264200.0
2010-09-15 10:30:00,12.76,12.78,12.72,12.75,225800.0,9.748,9.7633,9.7175,9.7404,225800.0
2010-09-15 10:40:00,12.75,12.8,12.74,12.78,284800.0,9.7404,9.7786,9.7328,9.7633,284800.0
2010-09-15 10:50:00,12.79,12.82,12.77,12.82,263400.0,9.771,9.7939,9.7557,9.7939,263400.0
2010-09-15 11:00:00,12.82,12.82,12.77,12.78,156800.0,9.7939,9.7939,9.7557,9.7633,156800.0
2010-09-15 11:10:00,12.78,12.79,12.76,12.78,362800.0,9.7633,9.771,9.748,9.7633,362800.0
2010-09-15 11:20:00,12.78,12.81,12.78,12.8,193400.0,9.7633,9.7862,9.7633,9.7786,193400.0
2010-09-15 11:30:00,12.8,12.84,12.79,12.81,234200.0,9.7786,9.8091,9.771,9.7862,234200.0
2010-09-15 11:40:00,12.81,12.83,12.81,12.81,81800.0,9.7862,9.8015,9.7862,9.7862,81800.0
2010-09-15 11:50:00,12.81,12.85,12.81,12.83,191200.0,9.7862,9.8168,9.7862,9.8015,191200.0
2010-09-15 12:00:00,12.84,12.87,12.84,12.85,160000.0,9.8091,9.8321,9.8091,9.8168,160000.0
2010-09-15 12:10:00,12.85,12.87,12.84,12.85,139600.0,9.8168,9.8321,9.8091,9.8168,139600.0
2010-09-15 12:20:00,12.85,12.86,12.84,12.84,169200.0,9.8168,9.8244,9.8091,9.8091,169200.0
2010-09-15 12:30:00,12.84,12.86,12.84,12.85,94600.0,9.8091,9.8244,9.8091,9.8168,94600.0
2010-09-15 12:40:00,12.85,12.85,12.83,12.85,198800.0,9.8168,9.8168,9.8015,9.8168,198800.0
2010-09-15 12:50:00,12.85,12.85,12.82,12.83,237200.0,9.8168,9.8168,9.7939,9.8015,237200.0
2010-09-15 13:00:00,12.84,12.86,12.84,12.86,170800.0,9.8091,9.8244,9.8091,9.8244,170800.0
2010-09-15 13:10:00,12.86,12.87,12.85,12.87,119600.0,9.8244,9.8321,9.8168,9.8321,119600.0
2010-09-15 13:20:00,12.87,12.87,12.84,12.84,98400.0,9.8321,9.8321,9.8091,9.8091,98400.0
2010-09-15 13:30:00,12.84,12.86,12.84,12.85,124400.0,9.8091,9.8244,9.8091,9.8168,124400.0
2010-09-15 13:40:00,12.84,12.87,12.84,12.85,98600.0,9.8091,9.8321,9.8091,9.8168,98600.0
2010-09-15 13:50:00,12.84,12.87,12.84,12.86,236000.0,9.8091,9.8321,9.8091,9.8244,236000.0
2010-09-15 14:00:00,12.86,12.88,12.86,12.87,153400.0,9.8244,9.8397,9.8244,9.8321,153400.0
2010-09-15 14:10:00,12.87,12.87,12.84,12.84,110000.0,9.8321,9.8321,9.8091,9.8091,110000.0
2010-09-15 14:20:00,12.84,12.85,12.83,12.83,382600.0,9.8091,9.8168,9.8015,9.8015,382600.0
2010-09-15 14:30:00,12.83,12.84,12.81,12.81,239600.0,9.8015,9.8091,9.7862,9.7862,239600.0
2010-09-15 14:40:00,12.81,12.81,12.79,12.8,432400.0,9.7862,9.7862,9.771,9.7786,432400.0
2010-09-15 14:50:00,12.8,12.81,12.79,12.81,354600.0,9.7786,9.7862,9.771,9.7862,354600.0
2010-09-15 15:00:00,12.81,12.81,12.8,12.81,221800.0,9.7862,9.7862,9.7786,9.7862,221800.0
2010-09-15 15:10:00,12.8,12.83,12.8,12.83,234000.0,9.7786,9.8015,9.7786,9.8015,234000.0
2010-09-15 15:20:00,12.83,12.88,12.82,12.87,446000.0,9.8015,9.8397,9.7939,9.8321,446000.0
2010-09-15 15:30:00,12.87,12.88,12.86,12.88,288600.0,9.8321,9.8397,9.8244,9.8397,288600.0
2010-09-15 15:40:00,12.88,12.89,12.87,12.88,375600.0,9.8397,9.8473,9.8321,9.8397,375600.0
2010-09-15 15:50:00,12.88,12.89,12.87,12.88,726400.0,9.8397,9.8473,9.8321,9.8397,726400.0
2010-09-16 09:30:00,12.86,12.92,12.81,12.85,412400.0,9.8244,9.8703,9.7862,9.8168,412400.0
2010-09-16 09:40:00,12.85,12.85,12.77,12.78,543000.0,9.8168,9.8168,9.7557,9.7633,543000.0
2010-09-16 09:50:00,12.78,12.79,12.75,12.75,298200.0,9.7633,9.771,9.7404,9.7404,298200.0
2010-09-16 10:00:00,12.75,12.81,12.72,12.8,359200.0,9.7404,9.7862,9.7175,9.7786,359200.0
2010-09-16 10:10:00,12.8,12.81,12.78,12.79,430400.0,9.7786,9.7862,9.7633,9.771,430400.0
2010-09-16 10:20:00,12.79,12.83,12.78,12.8,219200.0,9.771,9.8015,9.7633,9.7786,219200.0
2010-09-16 10:30:00,12.8,12.84,12.78,12.81,232600.0,9.7786,9.8091,9.7633,9.7862,232600.0
2010-09-16 10:40:00,12.81,12.86,12.81,12.86,278200.0,9.7862,9.8244,9.7862,9.8244,278200.0
2010-09-16 10:50:00,12.85,12.87,12.84,12.85,129200.0,9.8168,9.8321,9.8091,9.8168,129200.0
2010-09-16 11:00:00,12.84,12.86,12.83,12.83,106400.0,9.8091,9.8244,9.8015,9.8015,106400.0
2010-09-16 11:10:00,12.83,12.85,12.81,12.85,141000.0,9.8015,9.8168,9.7862,9.8168,141000.0
2010-09-16 11:20:00,12.85,12.87,12.8,12.81,170000.0,9.8168,9.8321,9.7786,9.7862,170000.0
2010-09-16 11:30:00,12.81,12.82,12.8,12.81,120800.0,9.7862,9.7939,9.7786,9.7862,120800.0
2010-09-16 11:40:00,12.8,12.8,12.77,12.77,117400.0,9.7786,9.7786,9.7557,9.7557,117400.0
2010-09-16 11:50:00,12.77,12.8,12.77,12.78,115000.0,9.7557,9.7786,9.7557,9.7633,115000.0
2010-09-16 12:00:00,12.78,12.79,12.76,12.76,103200.0,9.7633,9.771,9.748,9.748,103200.0
2010-09-16 12:10:00,12.76,12.79,12.75,12.78,176200.0,9.748,9.771,9.7404,9.7633,176200.0
2010-09-16 12:20:00,12.78,12.79,12.77,12.78,124800.0,9.7633,9.771,9.7557,9.7633,124800.0
2010-09-16 12:30:00,12.78,12.79,12.78,12.78,117200.0,9.7633,9.771,9.7633,9.7633,117200.0
2010-09-16 12:40:00,12.78,12.81,12.78,12.8,139400.0,9.7633,9.7862,9.7633,9.7786,139400.0
2010-09-16 12:50:00,12.8,12.86,12.8,12.85,165600.0,9.7786,9.8244,9.7786,9.8168,165600.0
2010-09-16 13:00:00,12.84,12.84,12.8,12.8,115800.0,9.8091,9.8091,9.7786,9.7786,115800.0
2010-09-16 13:10:00,12.8,12.81,12.77,12.79,103800.0,9.7786,9.7862,9.7557,9.771,103800.0
2010-09-16 13:20:00,12.79,12.8,12.77,12.8,158600.0,9.771,9.7786,9.7557,9.7786,158600.0
2010-09-16 13:30:00,12.8,12.8,12.78,12.8,106400.0,9.7786,9.7786,9.7633,9.7786,106400.0
2010-09-16 13:40:00,12.8,12.81,12.78,12.79,91800.0,9.7786,9.7862,9.7633,9.771,91800.0
2010-09-16 13:50:00,12.79,12.79,12.76,12.78,117800.0,9.771,9.771,9.748,9.7633,117800.0
2010-09-16 14:00:00,12.77,12.8,12.77,12.79,164200.0,9.7557,9.7786,9.7557,9.771,164200.0
2010-09-16 14:10:00,12.8,12.85,12.8,12.83,199200.0,9.7786,9.8168,9.7786,9.8015,199200.0
2010-09-16 14:20:00,12.83,12.87,12.82,12.86,126800.0,9.8015,9.8321,9.7939,9.8244,126800.0
2010-09-16 14:30:00,12.86,12.86,12.84,12.84,67200.0,9.8244,9.8244,9.8091,9.8091,67200.0
2010-09-16 14:40:00,12.84,12.85,12.83,12.85,123000.0,9.8091,9.8168,9.8015,9.8168,123000.0
2010-09-16 14:50:00,12.85,12.86,12.83,12.84,112400.0,9.8168,9.8244,9.8015,9.8091,112400.0
2010-09-16 15:00:00,12.84,12.86,12.83,12.86,179200.0,9.8091,9.8244,9.8015,9.8244,179200.0
2010-09-16 15:10:00,12.86,12.88,12.84,12.87,143400.0,9.8244,9.8397,9.8091,9.8321,143400.0
2010-09-16 15:20:00,12.87,12.88,12.86,12.87,175000.0,9.8321,9.8397,9.8244,9.8321,175000.0
2010-09-16 15:30:00,12.88,12.89,12.86,12.87,197600.0,9.8397,9.8473,9.8244,9.8321,197600.0
2010-09-16 15:40:00,12.87,12.87,12.85,12.86,183000.0,9.8321,9.8321,9.8168,9.8244,183000.0
2010-09-16 15:50:00,12.86,12.87,12.85,12.87,437400.0,9.8244,9.8321,9.8168,9.8321,437400.0
2010-09-17 09:30:00,12.93,12.94,12.9,12.92,3656200.0,9.8779,9.8855,9.855,9.8703,3656200.0
2010-09-17 09:40:00,12.92,12.92,12.85,12.86,287800.0,9.8703,9.8703,9.8168,9.8244,287800.0
2010-09-17 09:50:00,12.85,12.87,12.8,12.81,375000.0,9.8168,9.8321,9.7786,9.7862,375000.0
2010-09-17 10:00:00,12.81,12.86,12.78,12.86,219800.0,9.7862,9.8244,9.7633,9.8244,219800.0
2010-09-17 10:10:00,12.85,12.85,12.81,12.83,222000.0,9.8168,9.8168,9.7862,9.8015,222000.0
2010-09-17 10:20:00,12.83,12.84,12.8,12.81,165200.0,9.8015,9.8091,9.7786,9.7862,165200.0
2010-09-17 10:30:00,12.81,12.82,12.78,12.81,196800.0,9.7862,9.7939,9.7633,9.7862,196800.0
2010-09-17 10:40:00,12.81,12.83,12.79,12.82,162800.0,9.7862,9.8015,9.771,9.7939,162800.0
2010-09-17 10:50:00,12.82,12.87,12.81,12.86,202600.0,9.7939,9.8321,9.7862,9.8244,202600.0
2010-09-17 11:00:00,12.86,12.87,12.85,12.85,966800.0,9.8244,9.8321,9.8168,9.8168,966800.0
2010-09-17 11:10:00,12.85,12.85,12.82,12.83,266600.0,9.8168,9.8168,9.7939,9.8015,266600.0
2010-09-17 11:20:00,12.84,12.85,12.79,12.8,616800.0,9.8091,9.8168,9.771,9.7786,616800.0
2010-09-17 11:30:00,12.79,12.8,12.78,12.79,157800.0,9.771,9.7786,9.7633,9.771,157800.0
2010-09-17 11:40:00,12.78,12.79,12.74,12.76,329800.0,9.7633,9.771,9.7328,9.748,329800.0
2010-09-17 11:50:00,12.77,12.8,12.76,12.79,132800.0,9.7557,9.7786,9.748,9.771,132800.0
2010-09-17 12:00:00,12.79,12.81,12.79,12.8,106600.0,9.771,9.7862,9.771,9.7786,106600.0
2010-09-17 12:10:00,12.8,12.81,12.79,12.8,208800.0,9.7786,9.7862,9.771,9.7786,208800.0
2010-09-17 12:20:00,12.8,12.81,12.79,12.81,62600.0,9.7786,9.7862,9.771,9.7862,62600.0
2010-09-17 12:30:00,12.81,12.83,12.8,12.8,247000.0,9.7862,9.8015,9.7786,9.7786,247000.0
2010-09-17 12:40:00,12.8,12.8,12.76,12.77,177000.0,9.7786,9.7786,9.748,9.7557,177000.0
2010-09-17 12:50:00,12.77,12.78,12.75,12.77,90000.0,9.7557,9.7633,9.7404,9.7557,90000.0
2010-09-17 13:00:00,12.77,12.79,12.77,12.78,139000.0,9.7557,9.771,9.7557,9.7633,139000.0
2010-09-17 13:10:00,12.78,12.79,12.74,12.74,232000.0,9.7633,9.771,9.7328,9.7328,232000.0
2010-09-17 13:20:00,12.74,12.76,12.74,12.74,112800.0,9.7328,9.748,9.7328,9.7328,112800.0
2010-09-17 13:30:00,12.75,12.77,12.75,12.76,122600.0,9.7404,9.7557,9.7404,9.748,122600.0
2010-09-17 13:40:00,12.76,12.77,12.75,12.77,123800.0,9.748,9.7557,9.7404,9.7557,123800.0
2010-09-17 13:50:00,12.77,12.78,12.76,12.76,99200.0,9.7557,9.7633,9.748,9.748,99200.0
2010-09-17 14:00:00,12.76,12.78,12.76,12.78,138400.0,9.748,9.7633,9.748,9.7633,138400.0
2010-09-17 14:10:00,12.77,12.79,12.77,12.77,70200.0,9.7557,9.771,9.7557,9.7557,70200.0
2010-09-17 14:20:00,12.77,12.79,12.76,12.78,85800.0,9.7557,9.771,9.748,9.7633,85800.0
2010-09-17 14:30:00,12.78,12.81,12.77,12.8,115000.0,9.7633,9.7862,9.7557,9.7786,115000.0
2010-09-17 14:40:00,12.8,12.82,12.79,12.8,243800.0,9.7786,9.7939,9.771,9.7786,243800.0
2010-09-17 14:50:00,12.8,12.8,12.79,12.79,113600.0,9.7786,9.7786,9.771,9.771,113600.0
2010-09-17 15:00:00,12.79,12.79,12.75,12.75,394000.0,9.771,9.771,9.7404,9.7404,394000.0
2010-09-17 15:10:00,12.75,12.76,12.73,12.75,264600.0,9.7404,9.748,9.7251,9.7404,264600.0
2010-09-17 15:20:00,12.76,12.76,12.72,12.72,228400.0,9.748,9.748,9.7175,9.7175,228400.0
2010-09-17 15:30:00,12.72,12.75,12.72,12.73,367200.0,9.7175,9.7404,9.7175,9.7251,367200.0
2010-09-17 15:40:00,12.73,12.75,12.72,12.74,391400.0,9.7251,9.7404,9.7175,9.7328,391400.0
2010-09-17 15:50:00,12.74,12.78,12.74,12.78,2029600.0,9.7328,9.7633,9.7328,9.7633,2029600.0
2010-09-20 09:30:00,12.88,12.88,12.77,12.82,263200.0,9.8397,9.8397,9.7557,9.7939,263200.0
2010-09-20 09:40:00,12.81,12.82,12.77,12.8,160800.0,9.7862,9.7939,9.7557,9.7786,160800.0
2010-09-20 09:50:00,12.8,12.86,12.8,12.83,127600.0,9.7786,9.8244,9.7786,9.8015,127600.0
2010-09-20 10:00:00,12.83,12.88,12.81,12.88,627800.0,9.8015,9.8397,9.7862,9.8397,627800.0
2010-09-20 10:10:00,12.88,12.9,12.86,12.9,326800.0,9.8397,9.855,9.8244,9.855,326800.0
2010-09-20 10:20:00,12.9,12.9,12.88,12.88,493400.0,9.855,9.855,9.8397,9.8397,493400.0
2010-09-20 10:30:00,12.88,12.89,12.86,12.87,272200.0,9.8397,9.8473,9.8244,9.8321,272200.0
2010-09-20 10:40:00,12.87,12.88,12.86,12.87,339400.0,9.8321,9.8397,9.8244,9.8321,339400.0
2010-09-20 10:50:00,12.87,12.94,12.87,12.93,765400.0,9.8321,9.8855,9.8321,9.8779,765400.0
2010-09-20 11:00:00,12.93,12.98,12.93,12.96,255800.0,9.8779,9.9161,9.8779,9.9008,255800.0
2010-09-20 11:10:00,12.97,12.98,12.96,12.97,378800.0,9.9085,9.9161,9.9008,9.9085,378800.0
2010-09-20 11:20:00,12.97,12.99,12.97,12.98,320400.0,9.9085,9.9237,9.9085,9.9161,320400.0
2010-09-20 11:30:00,12.98,13.0,12.98,12.99,204200.0,9.9161,9.9314,9.9161,9.9237,204200.0
2010-09-20 11:40:00,12.99,12.99,12.98,12.99,105600.0,9.9237,9.9237,9.9161,9.9237,105600.0
2010-09-20 11:50:00,12.99,13.0,12.97,12.99,312600.0,9.9237,9.9314,9.9085,9.9237,312600.0
2010-09-20 12:00:00,13.0,13.0,12.96,12.97,401400.0,9.9314,9.9314,9.9008,9.9085,401400.0
2010-09-20 12:10:00,12.97,12.97,12.96,12.97,202800.0,9.9085,9.9085,9.9008,9.9085,202800.0
2010-09-20 12:20:00,12.97,12.97,12.96,12.96,88200.0,9.9085,9.9085,9.9008,9.9008,88200.0
2010-09-20 12:30:00,12.96,12.97,12.94,12.96,402000.0,9.9008,9.9085,9.8855,9.9008,402000.0
2010-09-20 12:40:00,12.96,12.97,12.95,12.96,168000.0,9.9008,9.9085,9.8932,9.9008,168000.0
2010-09-20 12:50:00,12.96,12.99,12.95,12.98,152400.0,9.9008,9.9237,9.8932,9.9161,152400.0
2010-09-20 13:00:00,12.98,12.99,12.98,12.99,129400.0,9.9161,9.9237,9.9161,9.9237,129400.0
2010-09-20 13:10:00,12.99,12.99,12.96,12.97,123000.0,9.9237,9.9237,9.9008,9.9085,123000.0
2010-09-20 13:20:00,12.97,12.98,12.96,12.98,81000.0,9.9085,9.9161,9.9008,9.9161,81000.0
2010-09-20 13:30:00,12.97,13.0,12.97,12.99,173400.0,9.9085,9.9314,9.9085,9.9237,173400.0
2010-09-20 13:40:00,12.99,13.0,12.99,12.99,167800.0,9.9237,9.9314,9.9237,9.9237,167800.0
2010-09-20 13:50:00,12.99,13.0,12.99,13.0,142400.0,9.9237,9.9314,9.9237,9.9314,142400.0
2010-09-20 14:00:00,12.99,13.0,12.99,12.99,164200.0,9.9237,9.9314,9.9237,9.9237,164200.0
2010-09-20 14:10:00,12.99,13.0,12.99,13.0,335200.0,9.9237,9.9314,9.9237,9.9314,335200.0
2010-09-20 14:20:00,13.0,13.06,13.0,13.06,528200.0,9.9314,9.9772,9.9314,9.9772,528200.0
2010-09-20 14:30:00,13.06,13.1,13.06,13.09,376400.0,9.9772,10.0078,9.9772,10.0001,376400.0
2010-09-20 14:40:00,13.09,13.09,13.06,13.08,183000.0,10.0001,10.0001,9.9772,9.9925,183000.0
2010-09-20 14:50:00,13.08,13.1,13.06,13.09,310200.0,9.9925,10.0078,9.9772,10.0001,310200.0
2010-09-20 15:00:00,13.09,13.12,13.08,13.1,506800.0,10.0001,10.0231,9.9925,10.0078,506800.0
2010-09-20 15:10:00,13.1,13.12,13.1,13.12,323200.0,10.0078,10.0231,10.0078,10.0231,323200.0
2010-09-20 15:20:00,13.12,13.13,13.1,13.11,400800.0,10.0231,10.0307,10.0078,10.0154,400800.0
2010-09-20 15:30:00,13.11,13.13,13.11,13.13,384200.0,10.0154,10.0307,10.0154,10.0307,384200.0
2010-09-20 15:40:00,13.13,13.15,13.13,13.15,572600.0,10.0307,10.046,10.0307,10.046,572600.0
2010-09-20 15:50:00,13.15,13.17,13.13,13.13,1105000.0,10.046,10.0613,10.0307,10.0307,1105000.0
2010-09-21 09:30:00,13.11,13.16,13.07,13.1,567600.0,10.0154,10.0536,9.9849,10.0078,567600.0
2010-09-21 09:40:00,13.1,13.16,13.08,13.13,500800.0,10.0078,10.0536,9.9925,10.0307,500800.0
2010-09-21 09:50:00,13.13,13.13,13.04,13.05,334600.0,10.0307,10.0307,9.9619,9.9696,334600.0
2010-09-21 10:00:00,13.06,13.08,13.04,13.05,204800.0,9.9772,9.9925,9.9619,9.9696,204800.0
2010-09-21 10:10:00,13.05,13.05,13.02,13.03,367000.0,9.9696,9.9696,9.9467,9.9543,367000.0
2010-09-21 10:20:00,13.03,13.03,13.0,13.0,339400.0,9.9543,9.9543,9.9314,9.9314,339400.0
2010-09-21 10:30:00,13.01,13.06,13.0,13.04,337600.0,9.939,9.9772,9.9314,9.9619,337600.0
2010-09-21 10:40:00,13.04,13.06,13.01,13.04,356400.0,9.9619,9.9772,9.939,9.9619,356400.0
2010-09-21 10:50:00,13.04,13.05,13.03,13.05,159200.0,9.9619,9.9696,9.9543,9.9696,159200.0
2010-09-21 11:00:00,13.04,13.08,13.04,13.07,190400.0,9.9619,9.9925,9.9619,9.9849,190400.0
2010-09-21 11:10:00,13.08,13.09,13.07,13.08,130000.0,9.9925,10.0001,9.9849,9.9925,130000.0
2010-09-21 11:20:00,13.08,13.09,13.04,13.04,192000.0,9.9925,10.0001,9.9619,9.9619,192000.0
2010-09-21 11:30:00,13.04,13.04,13.01,13.02,284800.0,9.9619,9.9619,9.939,9.9467,284800.0
2010-09-21 11:40:00,13.01,13.02,12.99,13.0,214800.0,9.939,9.9467,9.9237,9.9314,214800.0
2010-09-21 11:50:00,13.0,13.04,13.0,13.04,77200.0,9.9314,9.9619,9.9314,9.9619,77200.0
2010-09-21 12:00:00,13.03,13.05,13.03,13.03,132000.0,9.9543,9.9696,9.9543,9.9543,132000.0
2010-09-21 12:10:00,13.03,13.04,13.02,13.03,82200.0,9.9543,9.9619,9.9467,9.9543,82200.0
2010-09-21 12:20:00,13.03,13.04,13.01,13.01,90600.0,9.9543,9.9619,9.939,9.939,90600.0
2010-09-21 12:30:00,13.01,13.04,13.01,13.04,122600.0,9.939,9.9619,9.939,9.9619,122600.0
2010-09-21 12:40:00,13.04,13.05,13.03,13.04,82600.0,9.9619,9.9696,9.9543,9.9619,82600.0
2010-09-21 12:50:00,13.04,13.06,13.03,13.06,84400.0,9.9619,9.9772,9.9543,9.9772,84400.0
2010-09-21 13:00:00,13.06,13.06,13.03,13.05,165000.0,9.9772,9.9772,9.9543,9.9696,165000.0
2010-09-21 13:10:00,13.04,13.05,13.02,13.03,68400.0,9.9619,9.9696,9.9467,9.9543,68400.0
2010-09-21 13:20:00,13.04,13.04,13.02,13.02,127600.0,9.9619,9.9619,9.9467,9.9467,127600.0
2010-09-21 13:30:00,13.02,13.03,13.01,13.02,64400.0,9.9467,9.9543,9.939,9.9467,64400.0
2010-09-21 13:40:00,13.02,13.04,13.01,13.02,127000.0,9.9467,9.9619,9.939,9.9467,127000.0
2010-09-21 13:50:00,13.02,13.08,13.01,13.06,125400.0,9.9467,9.9925,9.939,9.9772,125400.0
2010-09-21 14:00:00,13.06,13.07,13.04,13.04,83400.0,9.9772,9.9849,9.9619,9.9619,83400.0
2010-09-21 14:10:00,13.04,13.13,12.99,13.09,427400.0,9.9619,10.0307,9.9237,10.0001,427400.0
2010-09-21 14:20:00,13.09,13.12,13.05,13.09,328000.0,10.0001,10.0231,9.9696,10.0001,328000.0
2010-09-21 14:30:00,13.09,13.15,13.08,13.15,336800.0,10.0001,10.046,9.9925,10.046,336800.0
2010-09-21 14:40:00,13.15,13.17,13.14,13.16,540000.0,10.046,10.0613,10.0383,10.0536,540000.0
2010-09-21 14:50:00,13.16,13.17,13.13,13.15,647800.0,10.0536,10.0613,10.0307,10.046,647800.0
2010-09-21 15:00:00,13.15,13.17,13.13,13.17,555400.0,10.046,10.0613,10.0307,10.0613,555400.0
2010-09-21 15:10:00,13.17,13.17,13.14,13.17,526200.0,10.0613,10.0613,10.0383,10.0613,526200.0
2010-09-21 15:20:00,13.17,13.17,13.13,13.14,471400.0,10.0613,10.0613,10.0307,10.0383,471400.0
2010-09-21 15:30:00,13.14,13.14,13.04,13.09,1805400.0,10.0383,10.0383,9.9619,10.0001,1805400.0
2010-09-21 15:40:00,13.09,13.11,13.06,13.08,693800.0,10.0001,10.0154,9.9772,9.9925,693800.0
2010-09-21 15:50:00,13.07,13.1,13.06,13.09,1574000.0,9.9849,10.0078,9.9772,10.0001,1574000.0
2010-09-22 09:30:00,13.11,13.22,13.09,13.16,922600.0,10.0154,10.0995,10.0001,10.0536,922600.0
2010-09-22 09:40:00,13.16,13.22,13.16,13.21,530800.0,10.0536,10.0995,10.0536,10.0918,530800.0
2010-09-22 09:50:00,13.22,13.22,13.14,13.14,483000.0,10.0995,10.0995,10.0383,10.0383,483000.0
2010-09-22 10:00:00,13.14,13.2,13.03,13.06,480800.0,10.0383,10.0842,9.9543,9.9772,480800.0
2010-09-22 10:10:00,13.06,13.09,13.05,13.07,323800.0,9.9772,10.0001,9.9696,9.9849,323800.0
2010-09-22 10:20:00,13.07,13.1,13.06,13.08,257600.0,9.9849,10.0078,9.9772,9.9925,257600.0
2010-09-22 10:30:00,13.08,13.09,13.04,13.05,253800.0,9.9925,10.0001,9.9619,9.9696,253800.0
2010-09-22 10:40:00,13.05,13.09,13.05,13.06,250400.0,9.9696,10.0001,9.9696,9.9772,250400.0
2010-09-22 10:50:00,13.06,13.09,13.05,13.08,212400.0,9.9772,10.0001,9.9696,9.9925,212400.0
2010-09-22 11:00:00,13.08,13.1,13.05,13.06,233800.0,9.9925,10.0078,9.9696,9.9772,233800.0
2010-09-22 11:10:00,13.06,13.07,13.03,13.05,171600.0,9.9772,9.9849,9.9543,9.9696,171600.0
2010-09-22 11:20:00,13.06,13.06,13.0,13.02,251600.0,9.9772,9.9772,9.9314,9.9467,251600.0
2010-09-22 11:30:00,13.02,13.02,12.99,13.01,210400.0,9.9467,9.9467,9.9237,9.939,210400.0
2010-09-22 11:40:00,13.01,13.02,12.99,12.99,87800.0,9.939,9.9467,9.9237,9.9237,87800.0
2010-09-22 11:50:00,12.99,13.01,12.99,13.0,114600.0,9.9237,9.939,9.9237,9.9314,114600.0
2010-09-22 12:00:00,13.01,13.03,13.01,13.03,480600.0,9.939,9.9543,9.939,9.9543,480600.0
2010-09-22 12:10:00,13.03,13.03,12.99,13.0,270000.0,9.9543,9.9543,9.9237,9.9314,270000.0
2010-09-22 12:20:00,13.01,13.08,12.97,12.99,214800.0,9.939,9.9925,9.9085,9.9237,214800.0
2010-09-22 12:30:00,12.99,12.99,12.96,12.97,155400.0,9.9237,9.9237,9.9008,9.9085,155400.0
2010-09-22 12:40:00,12.97,12.97,12.95,12.96,116200.0,9.9085,9.9085,9.8932,9.9008,116200.0
2010-09-22 12:50:00,12.96,12.97,12.94,12.95,97000.0,9.9008,9.9085,9.8855,9.8932,97000.0
2010-09-22 13:00:00,12.95,12.97,12.94,12.94,228400.0,9.8932,9.9085,9.8855,9.8855,228400.0
2010-09-22 13:10:00,12.94,12.95,12.92,12.94,125800.0,9.8855,9.8932,9.8703,9.8855,125800.0
2010-09-22 13:20:00,12.94,12.95,12.93,12.95,114600.0,9.8855,9.8932,9.8779,9.8932,114600.0
2010-09-22 13:30:00,12.95,12.98,12.95,12.97,154600.0,9.8932,9.9161,9.8932,9.9085,154600.0
2010-09-22 13:40:00,12.97,12.99,12.96,12.99,184400.0,9.9085,9.9237,9.9008,9.9237,184400.0
2010-09-22 13:50:00,13.0,13.01,12.99,12.99,232200.0,9.9314,9.939,9.9237,9.9237,232200.0
2010-09-22 14:00:00,12.99,13.0,12.99,12.99,215000.0,9.9237,9.9314,9.9237,9.9237,215000.0
2010-09-22 14:10:00,12.99,13.0,12.97,12.98,156200.0,9.9237,9.9314,9.9085,9.9161,156200.0
2010-09-22 14:20:00,12.98,13.0,12.98,12.99,167400.0,9.9161,9.9314,9.9161,9.9237,167400.0
2010-09-22 14:30:00,12.99,13.03,12.99,13.02,378400.0,9.9237,9.9543,9.9237,9.9467,378400.0
2010-09-22 14:40:00,13.02,13.04,13.01,13.01,460600.0,9.9467,9.9619,9.939,9.939,460600.0
2010-09-22 14:50:00,13.02,13.02,13.0,13.02,200600.0,9.9467,9.9467,9.9314,9.9467,200600.0
2010-09-22 15:00:00,13.02,13.03,12.99,13.0,179600.0,9.9467,9.9543,9.9237,9.9314,179600.0
2010-09-22 15:10:00,13.0,13.02,12.97,12.97,253000.0,9.9314,9.9467,9.9085,9.9085,253000.0
2010-09-22 15:20:00,12.97,13.01,12.97,12.99,333000.0,9.9085,9.939,9.9085,9.9237,333000.0
2010-09-22 15:30:00,12.99,12.99,12.97,12.99,353600.0,9.9237,9.9237,9.9085,9.9237,353600.0
2010-09-22 15:40:00,12.99,12.99,12.97,12.97,449800.0,9.9237,9.9237,9.9085,9.9085,449800.0
2010-09-22 15:50:00,12.97,12.99,12.96,12.97,1208000.0,9.9085,9.9237,9.9008,9.9085,1208000.0
2010-09-23 09:30:00,12.83,12.88,12.74,12.85,744400.0,9.8015,9.8397,9.7328,9.8168,744400.0
2010-09-23 09:40:00,12.85,12.92,12.85,12.9,525800.0,9.8168,9.8703,9.8168,9.855,525800.0
2010-09-23 09:50:00,12.9,12.94,12.88,12.9,315200.0,9.855,9.8855,9.8397,9.855,315200.0
2010-09-23 10:00:00,12.89,12.96,12.89,12.95,353400.0,9.8473,9.9008,9.8473,9.8932,353400.0
2010-09-23 10:10:00,12.95,12.96,12.91,12.94,231000.0,9.8932,9.9008,9.8626,9.8855,231000.0
2010-09-23 10:20:00,12.93,12.97,12.92,12.96,313200.0,9.8779,9.9085,9.8703,9.9008,313200.0
2010-09-23 10:30:00,12.96,13.03,12.96,13.0,517000.0,9.9008,9.9543,9.9008,9.9314,517000.0
2010-09-23 10:40:00,13.0,13.03,12.99,13.01,458400.0,9.9314,9.9543,9.9237,9.939,458400.0
2010-09-23 10:50:00,13.01,13.02,12.98,12.98,315000.0,9.939,9.9467,9.9161,9.9161,315000.0
2010-09-23 11:00:00,12.98,13.0,12.97,12.99,107400.0,9.9161,9.9314,9.9085,9.9237,107400.0
2010-09-23 11:10:00,12.99,13.04,12.99,13.04,170600.0,9.9237,9.9619,9.9237,9.9619,170600.0
2010-09-23 11:20:00,13.04,13.06,13.01,13.05,157600.0,9.9619,9.9772,9.939,9.9696,157600.0
2010-09-23 11:30:00,13.05,13.09,13.05,13.06,297600.0,9.9696,10.0001,9.9696,9.9772,297600.0
2010-09-23 11:40:00,13.05,13.06,13.03,13.04,140400.0,9.9696,9.9772,9.9543,9.9619,140400.0
2010-09-23 11:50:00,13.04,13.06,13.03,13.03,122200.0,9.9619,9.9772,9.9543,9.9543,122200.0
2010-09-23 12:00:00,13.04,13.04,13.02,13.02,103400.0,9.9619,9.9619,9.9467,9.9467,103400.0
2010-09-23 12:10:00,13.03,13.04,13.01,13.02,121800.0,9.9543,9.9619,9.939,9.9467,121800.0
2010-09-23 12:20:00,13.02,13.02,12.98,12.98,145400.0,9.9467,9.9467,9.9161,9.9161,145400.0
2010-09-23 12:30:00,12.99,12.99,12.95,12.95,146600.0,9.9237,9.9237,9.8932,9.8932,146600.0
2010-09-23 12:40:00,12.95,12.97,12.94,12.95,180000.0,9.8932,9.9085,9.8855,9.8932,180000.0
2010-09-23 12:50:00,12.95,12.97,12.94,12.94,278400.0,9.8932,9.9085,9.8855,9.8855,278400.0
2010-09-23 13:00:00,12.94,12.94,12.92,12.92,215200.0,9.8855,9.8855,9.8703,9.8703,215200.0
2010-09-23 13:10:00,12.92,12.93,12.88,12.89,262000.0,9.8703,9.8779,9.8397,9.8473,262000.0
2010-09-23 13:20:00,12.88,12.9,12.88,12.9,264600.0,9.8397,9.855,9.8397,9.855,264600.0
2010-09-23 13:30:00,12.9,12.9,12.88,12.88,170200.0,9.855,9.855,9.8397,9.8397,170200.0
2010-09-23 13:40:00,12.89,12.89,12.85,12.86,304000.0,9.8473,9.8473,9.8168,9.8244,304000.0
2010-09-23 13:50:00,12.86,12.88,12.86,12.87,179600.0,9.8244,9.8397,9.8244,9.8321,179600.0
2010-09-23 14:00:00,12.87,12.88,12.86,12.88,239200.0,9.8321,9.8397,9.8244,9.8397,239200.0
2010-09-23 14:10:00,12.88,12.88,12.86,12.86,196200.0,9.8397,9.8397,9.8244,9.8244,196200.0
2010-09-23 14:20:00,12.86,12.88,12.85,12.85,396800.0,9.8244,9.8397,9.8168,9.8168,396800.0
2010-09-23 14:30:00,12.85,12.86,12.84,12.84,169400.0,9.8168,9.8244,9.8091,9.8091,169400.0
2010-09-23 14:40:00,12.84,12.84,12.8,12.81,499600.0,9.8091,9.8091,9.7786,9.7862,499600.0
2010-09-23 14:50:00,12.81,12.81,12.79,12.8,483600.0,9.7862,9.7862,9.771,9.7786,483600.0
2010-09-23 15:00:00,12.8,12.81,12.76,12.77,509200.0,9.7786,9.7862,9.748,9.7557,509200.0
2010-09-23 15:10:00,12.77,12.78,12.73,12.76,605200.0,9.7557,9.7633,9.7251,9.748,605200.0
2010-09-23 15:20:00,12.77,12.77,12.72,12.72,274600.0,9.7557,9.7557,9.7175,9.7175,274600.0
2010-09-23 15:30:00,12.72,12.74,12.7,12.71,598600.0,9.7175,9.7328,9.7022,9.7098,598600.0
2010-09-23 15:40:00,12.71,12.72,12.69,12.71,791200.0,9.7098,9.7175,9.6946,9.7098,791200.0
2010-09-23 15:50:00,12.71,12.72,12.69,12.72,1514000.0,9.7098,9.7175,9.6946,9.7175,1514000.0
2010-09-24 09:30:00,12.93,13.01,12.91,13.0,1198800.0,9.8779,9.939,9.8626,9.9314,1198800.0
2010-09-24 09:40:00,13.0,13.1,12.99,13.0,1155800.0,9.9314,10.0078,9.9237,9.9314,1155800.0
2010-09-24 09:50:00,13.0,13.03,12.99,12.99,544000.0,9.9314,9.9543,9.9237,9.9237,544000.0
2010-09-24 10:00:00,12.99,13.08,12.97,13.07,1131000.0,9.9237,9.9925,9.9085,9.9849,1131000.0
2010-09-24 10:10:00,13.07,13.07,12.97,13.0,587400.0,9.9849,9.9849,9.9085,9.9314,587400.0
2010-09-24 10:20:00,13.0,13.01,12.97,12.99,465400.0,9.9314,9.939,9.9085,9.9237,465400.0
2010-09-24 10:30:00,12.99,13.0,12.98,12.99,765600.0,9.9237,9.9314,9.9161,9.9237,765600.0
2010-09-24 10:40:00,12.99,13.01,12.97,12.99,521000.0,9.9237,9.939,9.9085,9.9237,521000.0
2010-09-24 10:50:00,12.98,12.99,12.97,12.97,405600.0,9.9161,9.9237,9.9085,9.9085,405600.0
2010-09-24 11:00:00,12.97,13.01,12.96,13.0,738200.0,9.9085,9.939,9.9008,9.9314,738200.0
2010-09-24 11:10:00,13.0,13.03,12.99,13.03,313200.0,9.9314,9.9543,9.9237,9.9543,313200.0
2010-09-24 11:20:00,13.03,13.06,13.02,13.06,214800.0,9.9543,9.9772,9.9467,9.9772,214800.0
2010-09-24 11:30:00,13.06,13.06,13.05,13.05,441800.0,9.9772,9.9772,9.9696,9.9696,441800.0
2010-09-24 11:40:00,13.05,13.05,13.02,13.02,420400.0,9.9696,9.9696,9.9467,9.9467,420400.0
2010-09-24 11:50:00,13.02,13.04,13.01,13.02,316000.0,9.9467,9.9619,9.939,9.9467,316000.0
2010-09-24 12:00:00,13.01,13.03,13.0,13.02,315600.0,9.939,9.9543,9.9314,9.9467,315600.0
2010-09-24 12:10:00,13.02,13.03,13.01,13.02,199200.0,9.9467,9.9543,9.939,9.9467,199200.0
2010-09-24 12:20:00,13.02,13.03,13.01,13.03,311200.0,9.9467,9.9543,9.939,9.9543,311200.0
2010-09-24 12:30:00,13.03,13.06,13.03,13.05,460400.0,9.9543,9.9772,9.9543,9.9696,460400.0
2010-09-24 12:40:00,13.05,13.08,13.04,13.08,351200.0,9.9696,9.9925,9.9619,9.9925,351200.0
2010-09-24 12:50:00,13.08,13.08,13.04,13.04,311200.0,9.9925,9.9925,9.9619,9.9619,311200.0
2010-09-24 13:00:00,13.04,13.04,13.02,13.03,200400.0,9.9619,9.9619,9.9467,9.9543,200400.0
2010-09-24 13:10:00,13.02,13.03,13.0,13.0,210600.0,9.9467,9.9543,9.9314,9.9314,210600.0
2010-09-24 13:20:00,13.0,13.02,13.0,13.02,198800.0,9.9314,9.9467,9.9314,9.9467,198800.0
2010-09-24 13:30:00,13.02,13.03,13.01,13.03,308200.0,9.9467,9.9543,9.939,9.9543,308200.0
2010-09-24 13:40:00,13.03,13.03,13.0,13.01,120800.0,9.9543,9.9543,9.9314,9.939,120800.0
2010-09-24 13:50:00,13.01,13.01,13.0,13.01,107200.0,9.939,9.939,9.9314,9.939,107200.0
2010-09-24 14:00:00,13.01,13.03,13.01,13.01,132200.0,9.939,9.9543,9.939,9.939,132200.0
2010-09-24 14:10:00,13.01,13.02,12.99,13.01,313800.0,9.939,9.9467,9.9237,9.939,313800.0
2010-09-24 14:20:00,13.01,13.04,13.01,13.03,179400.0,9.939,9.9619,9.939,9.9543,179400.0
2010-09-24 14:30:00,13.03,13.04,13.02,13.03,439800.0,9.9543,9.9619,9.9467,9.9543,439800.0
2010-09-24 14:40:00,13.04,13.07,13.03,13.05,699600.0,9.9619,9.9849,9.9543,9.9696,699600.0
2010-09-24 14:50:00,13.06,13.06,13.05,13.05,870200.0,9.9772,9.9772,9.9696,9.9696,870200.0
2010-09-24 15:00:00,13.05,13.06,13.05,13.06,752000.0,9.9696,9.9772,9.9696,9.9772,752000.0
2010-09-24 15:10:00,13.06,13.07,13.06,13.07,290400.0,9.9772,9.9849,9.9772,9.9849,290400.0
2010-09-24 15:20:00,13.07,13.09,13.06,13.06,1546000.0,9.9849,10.0001,9.9772,9.9772,1546000.0
2010-09-24 15:30:00,13.06,13.08,13.06,13.08,282000.0,9.9772,9.9925,9.9772,9.9925,282000.0
2010-09-24 15:40:00,13.08,13.08,13.05,13.06,1326000.0,9.9925,9.9925,9.9696,9.9772,1326000.0
2010-09-24 15:50:00,13.07,13.08,13.05,13.06,3008000.0,9.9849,9.9925,9.9696,9.9772,3008000.0
2010-09-27 09:30:00,13.02,13.08,13.02,13.04,471000.0,9.9467,9.9925,9.9467,9.9619,471000.0
2010-09-27 09:40:00,13.04,13.14,13.04,13.12,1027400.0,9.9619,10.0383,9.9619,10.0231,1027400.0
2010-09-27 09:50:00,13.12,13.16,13.1,13.15,381400.0,10.0231,10.0536,10.0078,10.046,381400.0
2010-09-27 10:00:00,13.15,13.19,13.13,13.18,311200.0,10.046,10.0765,10.0307,10.0689,311200.0
2010-09-27 10:10:00,13.19,13.19,13.15,13.15,410400.0,10.0765,10.0765,10.046,10.046,410400.0
2010-09-27 10:20:00,13.15,13.15,13.15,13.15,565600.0,10.046,10.046,10.046,10.046,565600.0
2010-09-27 10:30:00,13.15,13.15,13.13,13.15,315800.0,10.046,10.046,10.0307,10.046,315800.0
2010-09-27 10:40:00,13.15,13.15,13.13,13.14,155200.0,10.046,10.046,10.0307,10.0383,155200.0
2010-09-27 10:50:00,13.13,13.15,13.12,13.13,263200.0,10.0307,10.046,10.0231,10.0307,263200.0
2010-09-27 11:00:00,13.13,13.14,13.12,13.13,356800.0,10.0307,10.0383,10.0231,10.0307,356800.0
2010-09-27 11:10:00,13.13,13.15,13.13,13.15,587200.0,10.0307,10.046,10.0307,10.046,587200.0
2010-09-27 11:20:00,13.15,13.16,13.13,13.15,144000.0,10.046,10.0536,10.0307,10.046,144000.0
2010-09-27 11:30:00,13.15,13.18,13.14,13.15,554800.0,10.046,10.0689,10.0383,10.046,554800.0
2010-09-27 11:40:00,13.15,13.16,13.13,13.15,211200.0,10.046,10.0536,10.0307,10.046,211200.0
2010-09-27 11:50:00,13.15,13.18,13.15,13.16,451600.0,10.046,10.0689,10.046,10.0536,451600.0
2010-09-27 12:00:00,13.16,13.19,13.16,13.17,157000.0,10.0536,10.0765,10.0536,10.0613,157000.0
2010-09-27 12:10:00,13.17,13.17,13.15,13.15,201000.0,10.0613,10.0613,10.046,10.046,201000.0
2010-09-27 12:20:00,13.15,13.17,13.15,13.16,107000.0,10.046,10.0613,10.046,10.0536,107000.0
2010-09-27 12:30:00,13.16,13.17,13.15,13.17,192600.0,10.0536,10.0613,10.046,10.0613,192600.0
2010-09-27 12:40:00,13.17,13.17,13.15,13.17,91400.0,10.0613,10.0613,10.046,10.0613,91400.0
2010-09-27 12:50:00,13.17,13.17,13.15,13.15,187800.0,10.0613,10.0613,10.046,10.046,187800.0
2010-09-27 13:00:00,13.15,13.15,13.15,13.15,305200.0,10.046,10.046,10.046,10.046,305200.0
2010-09-27 13:10:00,13.15,13.15,13.13,13.14,194200.0,10.046,10.046,10.0307,10.0383,194200.0
2010-09-27 13:20:00,13.14,13.15,13.14,13.15,97200.0,10.0383,10.046,10.0383,10.046,97200.0
2010-09-27 13:30:00,13.15,13.15,13.15,13.15,80000.0,10.046,10.046,10.046,10.046,80000.0
2010-09-27 13:40:00,13.15,13.15,13.15,13.15,353400.0,10.046,10.046,10.046,10.046,353400.0
2010-09-27 13:50:00,13.15,13.16,13.14,13.15,203600.0,10.046,10.0536,10.0383,10.046,203600.0
2010-09-27 14:00:00,13.15,13.15,13.13,13.15,192000.0,10.046,10.046,10.0307,10.046,192000.0
2010-09-27 14:10:00,13.15,13.15,13.13,13.15,170400.0,10.046,10.046,10.0307,10.046,170400.0
2010-09-27 14:20:00,13.15,13.15,13.15,13.15,213000.0,10.046,10.046,10.046,10.046,213000.0
2010-09-27 14:30:00,13.15,13.15,13.15,13.15,263800.0,10.046,10.046,10.046,10.046,263800.0
2010-09-27 14:40:00,13.15,13.16,13.15,13.15,331600.0,10.046,10.0536,10.046,10.046,331600.0
2010-09-27 14:50:00,13.15,13.15,13.13,13.13,269200.0,10.046,10.046,10.0307,10.0307,269200.0
2010-09-27 15:00:00,13.13,13.13,13.12,13.13,278200.0,10.0307,10.0307,10.0231,10.0307,278200.0
2010-09-27 15:10:00,13.13,13.15,13.13,13.15,325400.0,10.0307,10.046,10.0307,10.046,325400.0
2010-09-27 15:20:00,13.15,13.18,13.15,13.15,569600.0,10.046,10.0689,10.046,10.046,569600.0
2010-09-27 15:30:00,13.15,13.15,13.13,13.14,504200.0,10.046,10.046,10.0307,10.0383,504200.0
2010-09-27 15:40:00,13.14,13.15,13.12,13.13,1087800.0,10.0383,10.046,10.0231,10.0307,1087800.0
2010-09-27 15:50:00,13.13,13.13,13.06,13.08,1770400.0,10.0307,10.0307,9.9772,9.9925,1770400.0
2010-09-28 09:30:00,13.19,13.29,13.02,13.04,723200.0,10.0765,10.1529,9.9467,9.9619,723200.0
2010-09-28 09:40:00,13.04,13.05,12.99,13.02,439200.0,9.9619,9.9696,9.9237,9.9467,439200.0
2010-09-28 09:50:00,13.02,13.03,12.97,12.97,350400.0,9.9467,9.9543,9.9085,9.9085,350400.0
2010-09-28 10:00:00,12.97,12.98,12.87,12.88,744000.0,9.9085,9.9161,9.8321,9.8397,744000.0
2010-09-28 10:10:00,12.88,12.92,12.86,12.9,705200.0,9.8397,9.8703,9.8244,9.855,705200.0
2010-09-28 10:20:00,12.9,12.97,12.9,12.96,191800.0,9.855,9.9085,9.855,9.9008,191800.0
2010-09-28 10:30:00,12.96,13.0,12.95,12.96,219800.0,9.9008,9.9314,9.8932,9.9008,219800.0
2010-09-28 10:40:00,12.95,12.97,12.93,12.94,212200.0,9.8932,9.9085,9.8779,9.8855,212200.0
2010-09-28 10:50:00,12.94,12.98,12.94,12.97,189400.0,9.8855,9.9161,9.8855,9.9085,189400.0
2010-09-28 11:00:00,12.97,13.0,12.97,12.97,288400.0,9.9085,9.9314,9.9085,9.9085,288400.0
2010-09-28 11:10:00,12.97,12.99,12.97,12.99,193600.0,9.9085,9.9237,9.9085,9.9237,193600.0
2010-09-28 11:20:00,12.99,13.01,12.97,12.99,263800.0,9.9237,9.939,9.9085,9.9237,263800.0
2010-09-28 11:30:00,13.0,13.03,12.99,13.01,247400.0,9.9314,9.9543,9.9237,9.939,247400.0
2010-09-28 11:40:00,13.01,13.02,12.99,13.01,240000.0,9.939,9.9467,9.9237,9.939,240000.0
2010-09-28 11:50:00,13.01,13.01,12.98,12.99,246400.0,9.939,9.939,9.9161,9.9237,246400.0
2010-09-28 12:00:00,12.99,12.99,12.96,12.97,181000.0,9.9237,9.9237,9.9008,9.9085,181000.0
2010-09-28 12:10:00,12.97,12.99,12.96,12.98,258600.0,9.9085,9.9237,9.9008,9.9161,258600.0
2010-09-28 12:20:00,12.99,13.01,12.99,13.0,428200.0,9.9237,9.939,9.9237,9.9314,428200.0
2010-09-28 12:30:00,12.99,13.01,12.99,12.99,179200.0,9.9237,9.939,9.9237,9.9237,179200.0
2010-09-28 12:40:00,12.99,13.0,12.97,12.97,122600.0,9.9237,9.9314,9.9085,9.9085,122600.0
2010-09-28 12:50:00,12.98,12.99,12.97,12.99,151800.0,9.9161,9.9237,9.9085,9.9237,151800.0
2010-09-28 13:00:00,12.99,13.0,12.96,12.97,162200.0,9.9237,9.9314,9.9008,9.9085,162200.0
2010-09-28 13:10:00,12.97,12.99,12.97,12.99,173200.0,9.9085,9.9237,9.9085,9.9237,173200.0
2010-09-28 13:20:00,12.99,13.01,12.99,13.0,220400.0,9.9237,9.939,9.9237,9.9314,220400.0
2010-09-28 13:30:00,13.01,13.04,13.0,13.03,137600.0,9.939,9.9619,9.9314,9.9543,137600.0
2010-09-28 13:40:00,13.03,13.03,13.01,13.03,171200.0,9.9543,9.9543,9.939,9.9543,171200.0
2010-09-28 13:50:00,13.03,13.07,13.03,13.07,299200.0,9.9543,9.9849,9.9543,9.9849,299200.0
2010-09-28 14:00:00,13.07,13.07,13.04,13.04,232800.0,9.9849,9.9849,9.9619,9.9619,232800.0
2010-09-28 14:10:00,13.04,13.06,13.04,13.06,226000.0,9.9619,9.9772,9.9619,9.9772,226000.0
2010-09-28 14:20:00,13.06,13.06,13.03,13.03,227800.0,9.9772,9.9772,9.9543,9.9543,227800.0
2010-09-28 14:30:00,13.03,13.04,13.0,13.03,251200.0,9.9543,9.9619,9.9314,9.9543,251200.0
2010-09-28 14:40:00,13.03,13.04,12.97,12.99,324600.0,9.9543,9.9619,9.9085,9.9237,324600.0
2010-09-28 14:50:00,12.99,13.01,12.97,12.99,342800.0,9.9237,9.939,9.9085,9.9237,342800.0
2010-09-28 15:00:00,12.99,13.03,12.99,13.02,233600.0,9.9237,9.9543,9.9237,9.9467,233600.0
2010-09-28 15:10:00,13.03,13.05,13.01,13.04,389400.0,9.9543,9.9696,9.939,9.9619,389400.0
2010-09-28 15:20:00,13.04,13.06,13.0,13.0,1469200.0,9.9619,9.9772,9.9314,9.9314,1469200.0
2010-09-28 15:30:00,13.0,13.08,13.0,13.08,708000.0,9.9314,9.9925,9.9314,9.9925,708000.0
2010-09-28 15:40:00,13.08,13.11,13.07,13.08,738600.0,9.9925,10.0154,9.9849,9.9925,738600.0
2010-09-28 15:50:00,13.08,13.1,13.06,13.06,1148600.0,9.9925,10.0078,9.9772,9.9772,1148600.0
2010-09-29 09:30:00,13.09,13.1,12.96,12.99,622600.0,10.0001,10.0078,9.9008,9.9237,622600.0
2010-09-29 09:40:00,12.99,13.03,12.99,12.99,325600.0,9.9237,9.9543,9.9237,9.9237,325600.0
2010-09-29 09:50:00,12.99,12.99,12.9,12.9,537600.0,9.9237,9.9237,9.855,9.855,537600.0
2010-09-29 10:00:00,12.9,12.92,12.89,12.9,599000.0,9.855,9.8703,9.8473,9.855,599000.0
2010-09-29 10:10:00,12.9,12.9,12.85,12.87,475200.0,9.855,9.855,9.8168,9.8321,475200.0
2010-09-29 10:20:00,12.87,12.87,12.84,12.87,314400.0,9.8321,9.8321,9.8091,9.8321,314400.0
2010-09-29 10:30:00,12.87,12.9,12.87,12.9,287000.0,9.8321,9.855,9.8321,9.855,287000.0
2010-09-29 10:40:00,12.9,12.91,12.86,12.9,511200.0,9.855,9.8626,9.8244,9.855,511200.0
2010-09-29 10:50:00,12.9,12.9,12.87,12.89,244000.0,9.855,9.855,9.8321,9.8473,244000.0
2010-09-29 11:00:00,12.89,12.9,12.88,12.89,229600.0,9.8473,9.855,9.8397,9.8473,229600.0
2010-09-29 11:10:00,12.89,12.9,12.86,12.88,173600.0,9.8473,9.855,9.8244,9.8397,173600.0
2010-09-29 11:20:00,12.88,12.89,12.87,12.88,257200.0,9.8397,9.8473,9.8321,9.8397,257200.0
2010-09-29 11:30:00,12.88,12.9,12.88,12.88,272800.0,9.8397,9.855,9.8397,9.8397,272800.0
2010-09-29 11:40:00,12.88,12.9,12.88,12.88,169800.0,9.8397,9.855,9.8397,9.8397,169800.0
2010-09-29 11:50:00,12.88,12.88,12.87,12.87,251200.0,9.8397,9.8397,9.8321,9.8321,251200.0
2010-09-29 12:00:00,12.87,12.88,12.83,12.84,614200.0,9.8321,9.8397,9.8015,9.8091,614200.0
2010-09-29 12:10:00,12.84,12.85,12.83,12.84,267400.0,9.8091,9.8168,9.8015,9.8091,267400.0
2010-09-29 12:20:00,12.84,12.87,12.84,12.85,229800.0,9.8091,9.8321,9.8091,9.8168,229800.0
2010-09-29 12:30:00,12.85,12.86,12.82,12.83,342200.0,9.8168,9.8244,9.7939,9.8015,342200.0
2010-09-29 12:40:00,12.84,12.85,12.83,12.85,184000.0,9.8091,9.8168,9.8015,9.8168,184000.0
2010-09-29 12:50:00,12.85,12.88,12.85,12.86,148800.0,9.8168,9.8397,9.8168,9.8244,148800.0
2010-09-29 13:00:00,12.86,12.88,12.84,12.85,150400.0,9.8244,9.8397,9.8091,9.8168,150400.0
2010-09-29 13:10:00,12.85,12.87,12.84,12.86,155000.0,9.8168,9.8321,9.8091,9.8244,155000.0
2010-09-29 13:20:00,12.86,12.87,12.85,12.85,149800.0,9.8244,9.8321,9.8168,9.8168,149800.0
2010-09-29 13:30:00,12.85,12.87,12.82,12.83,268200.0,9.8168,9.8321,9.7939,9.8015,268200.0
2010-09-29 13:40:00,12.83,12.86,12.83,12.85,336800.0,9.8015,9.8244,9.8015,9.8168,336800.0
2010-09-29 13:50:00,12.86,12.89,12.85,12.88,188800.0,9.8244,9.8473,9.8168,9.8397,188800.0
2010-09-29 14:00:00,12.88,12.9,12.88,12.9,138200.0,9.8397,9.855,9.8397,9.855,138200.0
2010-09-29 14:10:00,12.9,12.92,12.9,12.92,209600.0,9.855,9.8703,9.855,9.8703,209600.0
2010-09-29 14:20:00,12.92,12.93,12.89,12.9,237200.0,9.8703,9.8779,9.8473,9.855,237200.0
2010-09-29 14:30:00,12.89,12.9,12.89,12.9,121800.0,9.8473,9.855,9.8473,9.855,121800.0
2010-09-29 14:40:00,12.9,12.91,12.89,12.89,208000.0,9.855,9.8626,9.8473,9.8473,208000.0
2010-09-29 14:50:00,12.9,12.91,12.88,12.91,247600.0,9.855,9.8626,9.8397,9.8626,247600.0
2010-09-29 15:00:00,12.91,12.92,12.88,12.88,271600.0,9.8626,9.8703,9.8397,9.8397,271600.0
2010-09-29 15:10:00,12.88,12.88,12.84,12.86,442600.0,9.8397,9.8397,9.8091,9.8244,442600.0
2010-09-29 15:20:00,12.86,12.88,12.85,12.88,261000.0,9.8244,9.8397,9.8168,9.8397,261000.0
2010-09-29 15:30:00,12.88,12.88,12.85,12.88,396600.0,9.8397,9.8397,9.8168,9.8397,396600.0
2010-09-29 15:40:00,12.88,12.9,12.86,12.9,691600.0,9.8397,9.855,9.8244,9.855,691600.0
2010-09-29 15:50:00,12.9,12.91,12.89,12.9,722600.0,9.855,9.8626,9.8473,9.855,722600.0
2010-09-30 09:30:00,12.97,13.05,12.95,12.96,414400.0,9.9085,9.9696,9.8932,9.9008,414400.0
2010-09-30 09:40:00,12.96,13.02,12.92,12.97,772400.0,9.9008,9.9467,9.8703,9.9085,772400.0
2010-09-30 09:50:00,12.97,12.97,12.92,12.94,210400.0,9.9085,9.9085,9.8703,9.8855,210400.0
2010-09-30 10:00:00,12.93,12.93,12.88,12.9,249200.0,9.8779,9.8779,9.8397,9.855,249200.0
2010-09-30 10:10:00,12.9,12.92,12.84,12.9,408600.0,9.855,9.8703,9.8091,9.855,408600.0
2010-09-30 10:20:00,12.9,12.9,12.85,12.87,539200.0,9.855,9.855,9.8168,9.8321,539200.0
2010-09-30 10:30:00,12.87,12.92,12.87,12.88,432800.0,9.8321,9.8703,9.8321,9.8397,432800.0
2010-09-30 10:40:00,12.89,12.93,12.87,12.87,137600.0,9.8473,9.8779,9.8321,9.8321,137600.0
2010-09-30 10:50:00,12.88,12.89,12.8,12.8,286800.0,9.8397,9.8473,9.7786,9.7786,286800.0
2010-09-30 11:00:00,12.81,12.81,12.77,12.77,414600.0,9.7862,9.7862,9.7557,9.7557,414600.0
2010-09-30 11:10:00,12.78,12.79,12.76,12.78,244800.0,9.7633,9.771,9.748,9.7633,244800.0
2010-09-30 11:20:00,12.78,12.78,12.72,12.74,475800.0,9.7633,9.7633,9.7175,9.7328,475800.0
2010-09-30 11:30:00,12.74,12.75,12.7,12.72,342200.0,9.7328,9.7404,9.7022,9.7175,342200.0
2010-09-30 11:40:00,12.72,12.77,12.71,12.77,309200.0,9.7175,9.7557,9.7098,9.7557,309200.0
2010-09-30 11:50:00,12.77,12.77,12.74,12.76,300000.0,9.7557,9.7557,9.7328,9.748,300000.0
2010-09-30 12:00:00,12.76,12.76,12.71,12.72,296400.0,9.748,9.748,9.7098,9.7175,296400.0
2010-09-30 12:10:00,12.72,12.74,12.71,12.74,376600.0,9.7175,9.7328,9.7098,9.7328,376600.0
2010-09-30 12:20:00,12.73,12.74,12.7,12.7,202600.0,9.7251,9.7328,9.7022,9.7022,202600.0
2010-09-30 12:30:00,12.7,12.74,12.69,12.72,298400.0,9.7022,9.7328,9.6946,9.7175,298400.0
2010-09-30 12:40:00,12.73,12.74,12.72,12.74,222800.0,9.7251,9.7328,9.7175,9.7328,222800.0
2010-09-30 12:50:00,12.74,12.76,12.73,12.74,238200.0,9.7328,9.748,9.7251,9.7328,238200.0
2010-09-30 13:00:00,12.74,12.77,12.74,12.76,196600.0,9.7328,9.7557,9.7328,9.748,196600.0
2010-09-30 13:10:00,12.76,12.79,12.76,12.78,230800.0,9.748,9.771,9.748,9.7633,230800.0
2010-09-30 13:20:00,12.79,12.8,12.77,12.79,228000.0,9.771,9.7786,9.7557,9.771,228000.0
2010-09-30 13:30:00,12.79,12.81,12.79,12.79,160800.0,9.771,9.7862,9.771,9.771,160800.0
2010-09-30 13:40:00,12.79,12.8,12.78,12.79,214200.0,9.771,9.7786,9.7633,9.771,214200.0
2010-09-30 13:50:00,12.78,12.79,12.77,12.79,249000.0,9.7633,9.771,9.7557,9.771,249000.0
2010-09-30 14:00:00,12.79,12.8,12.78,12.79,176800.0,9.771,9.7786,9.7633,9.771,176800.0
2010-09-30 14:10:00,12.79,12.79,12.73,12.76,457200.0,9.771,9.771,9.7251,9.748,457200.0
2010-09-30 14:20:00,12.75,12.79,12.75,12.78,274800.0,9.7404,9.771,9.7404,9.7633,274800.0
2010-09-30 14:30:00,12.79,12.81,12.78,12.79,222200.0,9.771,9.7862,9.7633,9.771,222200.0
2010-09-30 14:40:00,12.8,12.81,12.79,12.8,328000.0,9.7786,9.7862,9.771,9.7786,328000.0
2010-09-30 14:50:00,12.8,12.81,12.79,12.79,395800.0,9.7786,9.7862,9.771,9.771,395800.0
2010-09-30 15:00:00,12.79,12.8,12.77,12.79,366000.0,9.771,9.7786,9.7557,9.771,366000.0
2010-09-30 15:10:00,12.79,12.79,12.75,12.77,338200.0,9.771,9.771,9.7404,9.7557,338200.0
2010-09-30 15:20:00,12.77,12.81,12.77,12.81,465600.0,9.7557,9.7862,9.7557,9.7862,465600.0
2010-09-30 15:30:00,12.81,12.82,12.78,12.78,543000.0,9.7862,9.7939,9.7633,9.7633,543000.0
2010-09-30 15:40:00,12.78,12.8,12.76,12.78,724000.0,9.7633,9.7786,9.748,9.7633,724000.0
2010-09-30 15:50:00,12.78,12.8,12.77,12.79,1538200.0,9.7633,9.7786,9.7557,9.771,1538200.0
2010-10-01 09:30:00,12.9,13.04,12.9,13.01,1072000.0,9.855,9.9619,9.855,9.939,1072000.0
2010-10-01 09:40:00,13.01,13.01,12.95,12.99,602400.0,9.939,9.939,9.8932,9.9237,602400.0
2010-10-01 09:50:00,12.99,13.01,12.94,13.01,536000.0,9.9237,9.939,9.8855,9.939,536000.0
2010-10-01 10:00:00,13.01,13.02,12.92,12.92,634200.0,9.939,9.9467,9.8703,9.8703,634200.0
2010-10-01 10:10:00,12.92,12.98,12.92,12.95,303800.0,9.8703,9.9161,9.8703,9.8932,303800.0
2010-10-01 10:20:00,12.96,12.96,12.84,12.88,351400.0,9.9008,9.9008,9.8091,9.8397,351400.0
2010-10-01 10:30:00,12.88,12.88,12.8,12.82,486800.0,9.8397,9.8397,9.7786,9.7939,486800.0
2010-10-01 10:40:00,12.82,12.86,12.81,12.84,441600.0,9.7939,9.8244,9.7862,9.8091,441600.0
2010-10-01 10:50:00,12.84,12.86,12.81,12.82,394600.0,9.8091,9.8244,9.7862,9.7939,394600.0
2010-10-01 11:00:00,12.82,12.84,12.8,12.81,401400.0,9.7939,9.8091,9.7786,9.7862,401400.0
2010-10-01 11:10:00,12.81,12.81,12.77,12.8,265600.0,9.7862,9.7862,9.7557,9.7786,265600.0
2010-10-01 11:20:00,12.8,12.81,12.79,12.81,333600.0,9.7786,9.7862,9.771,9.7862,333600.0
2010-10-01 11:30:00,12.8,12.87,12.8,12.86,330000.0,9.7786,9.8321,9.7786,9.8244,330000.0
2010-10-01 11:40:00,12.86,12.9,12.86,12.9,167200.0,9.8244,9.855,9.8244,9.855,167200.0
2010-10-01 11:50:00,12.9,12.9,12.88,12.88,186800.0,9.855,9.855,9.8397,9.8397,186800.0
2010-10-01 12:00:00,12.88,12.89,12.87,12.87,419000.0,9.8397,9.8473,9.8321,9.8321,419000.0
2010-10-01 12:10:00,12.87,12.87,12.84,12.85,161600.0,9.8321,9.8321,9.8091,9.8168,161600.0
2010-10-01 12:20:00,12.85,12.85,12.83,12.83,130400.0,9.8168,9.8168,9.8015,9.8015,130400.0
2010-10-01 12:30:00,12.84,12.84,12.82,12.83,192800.0,9.8091,9.8091,9.7939,9.8015,192800.0
2010-10-01 12:40:00,12.83,12.83,12.8,12.81,164200.0,9.8015,9.8015,9.7786,9.7862,164200.0
2010-10-01 12:50:00,12.81,12.84,12.81,12.84,148600.0,9.7862,9.8091,9.7862,9.8091,148600.0
2010-10-01 13:00:00,12.84,12.88,12.84,12.88,220600.0,9.8091,9.8397,9.8091,9.8397,220600.0
2010-10-01 13:10:00,12.88,12.93,12.88,12.93,828600.0,9.8397,9.8779,9.8397,9.8779,828600.0
2010-10-01 13:20:00,12.93,12.97,12.92,12.95,642800.0,9.8779,9.9085,9.8703,9.8932,642800.0
2010-10-01 13:30:00,12.95,12.96,12.93,12.93,173600.0,9.8932,9.9008,9.8779,9.8779,173600.0
2010-10-01 13:40:00,12.93,12.96,12.93,12.96,288000.0,9.8779,9.9008,9.8779,9.9008,288000.0
2010-10-01 13:50:00,12.95,12.97,12.95,12.97,298000.0,9.8932,9.9085,9.8932,9.9085,298000.0
2010-10-01 14:00:00,12.97,12.99,12.96,12.97,331400.0,9.9085,9.9237,9.9008,9.9085,331400.0
2010-10-01 14:10:00,12.98,13.02,12.97,13.0,896800.0,9.9161,9.9467,9.9085,9.9314,896800.0
2010-10-01 14:20:00,12.99,13.01,12.97,12.97,343200.0,9.9237,9.939,9.9085,9.9085,343200.0
2010-10-01 14:30:00,12.97,12.99,12.96,12.97,284200.0,9.9085,9.9237,9.9008,9.9085,284200.0
2010-10-01 14:40:00,12.98,13.0,12.97,12.99,305400.0,9.9161,9.9314,9.9085,9.9237,305400.0
2010-10-01 14:50:00,12.99,13.01,12.99,12.99,373800.0,9.9237,9.939,9.9237,9.9237,373800.0
2010-10-01 15:00:00,13.0,13.01,12.99,12.99,504000.0,9.9314,9.939,9.9237,9.9237,504000.0
2010-10-01 15:10:00,12.99,13.0,12.97,12.98,423000.0,9.9237,9.9314,9.9085,9.9161,423000.0
2010-10-01 15:20:00,12.98,12.99,12.97,12.97,374200.0,9.9161,9.9237,9.9085,9.9085,374200.0
2010-10-01 15:30:00,12.97,12.99,12.97,12.98,331200.0,9.9085,9.9237,9.9085,9.9161,331200.0
2010-10-01 15:40:00,12.97,13.01,12.97,12.99,815600.0,9.9085,9.939,9.9085,9.9237,815600.0
2010-10-01 15:50:00,12.99,13.0,12.97,12.97,883600.0,9.9237,9.9314,9.9085,9.9085,883600.0
2010-10-04 09:30:00,12.9,12.96,12.88,12.88,474600.0,9.855,9.9008,9.8397,9.8397,474600.0
2010-10-04 09:40:00,12.88,12.97,12.88,12.96,342800.0,9.8397,9.9085,9.8397,9.9008,342800.0
2010-10-04 09:50:00,12.96,12.97,12.88,12.88,369000.0,9.9008,9.9085,9.8397,9.8397,369000.0
2010-10-04 10:00:00,12.88,12.94,12.84,12.92,487000.0,9.8397,9.8855,9.8091,9.8703,487000.0
2010-10-04 10:10:00,12.92,12.94,12.89,12.93,162000.0,9.8703,9.8855,9.8473,9.8779,162000.0
2010-10-04 10:20:00,12.93,12.95,12.91,12.92,186600.0,9.8779,9.8932,9.8626,9.8703,186600.0
2010-10-04 10:30:00,12.92,12.95,12.91,12.93,171600.0,9.8703,9.8932,9.8626,9.8779,171600.0
2010-10-04 10:40:00,12.93,12.93,12.88,12.88,145600.0,9.8779,9.8779,9.8397,9.8397,145600.0
2010-10-04 10:50:00,12.88,12.9,12.88,12.89,131800.0,9.8397,9.855,9.8397,9.8473,131800.0
2010-10-04 11:00:00,12.89,12.9,12.84,12.85,144000.0,9.8473,9.855,9.8091,9.8168,144000.0
2010-10-04 11:10:00,12.85,12.85,12.78,12.8,276200.0,9.8168,9.8168,9.7633,9.7786,276200.0
2010-10-04 11:20:00,12.8,12.8,12.74,12.76,613000.0,9.7786,9.7786,9.7328,9.748,613000.0
2010-10-04 11:30:00,12.76,12.8,12.74,12.8,241600.0,9.748,9.7786,9.7328,9.7786,241600.0
2010-10-04 11:40:00,12.8,12.8,12.76,12.77,207400.0,9.7786,9.7786,9.748,9.7557,207400.0
2010-10-04 11:50:00,12.77,12.77,12.71,12.72,289200.0,9.7557,9.7557,9.7098,9.7175,289200.0
2010-10-04 12:00:00,12.72,12.74,12.69,12.72,341400.0,9.7175,9.7328,9.6946,9.7175,341400.0
2010-10-04 12:10:00,12.72,12.75,12.71,12.74,235000.0,9.7175,9.7404,9.7098,9.7328,235000.0
2010-10-04 12:20:00,12.74,12.76,12.74,12.74,167400.0,9.7328,9.748,9.7328,9.7328,167400.0
2010-10-04 12:30:00,12.74,12.75,12.72,12.74,154600.0,9.7328,9.7404,9.7175,9.7328,154600.0
2010-10-04 12:40:00,12.74,12.75,12.72,12.74,206600.0,9.7328,9.7404,9.7175,9.7328,206600.0
2010-10-04 12:50:00,12.74,12.76,12.73,12.75,126400.0,9.7328,9.748,9.7251,9.7404,126400.0
2010-10-04 13:00:00,12.76,12.81,12.75,12.81,449200.0,9.748,9.7862,9.7404,9.7862,449200.0
2010-10-04 13:10:00,12.81,12.83,12.81,12.83,286200.0,9.7862,9.8015,9.7862,9.8015,286200.0
2010-10-04 13:20:00,12.83,12.85,12.83,12.84,219400.0,9.8015,9.8168,9.8015,9.8091,219400.0
2010-10-04 13:30:00,12.84,12.84,12.81,12.81,123800.0,9.8091,9.8091,9.7862,9.7862,123800.0
2010-10-04 13:40:00,12.81,12.84,12.81,12.83,111000.0,9.7862,9.8091,9.7862,9.8015,111000.0
2010-10-04 13:50:00,12.83,12.84,12.81,12.84,125800.0,9.8015,9.8091,9.7862,9.8091,125800.0
2010-10-04 14:00:00,12.84,12.84,12.82,12.82,182200.0,9.8091,9.8091,9.7939,9.7939,182200.0
2010-10-04 14:10:00,12.83,12.84,12.81,12.81,139800.0,9.8015,9.8091,9.7862,9.7862,139800.0
2010-10-04 14:20:00,12.81,12.82,12.79,12.81,191800.0,9.7862,9.7939,9.771,9.7862,191800.0
2010-10-04 14:30:00,12.81,12.86,12.81,12.85,291200.0,9.7862,9.8244,9.7862,9.8168,291200.0
2010-10-04 14:40:00,12.85,12.86,12.84,12.84,162400.0,9.8168,9.8244,9.8091,9.8091,162400.0
2010-10-04 14:50:00,12.84,12.85,12.83,12.84,211200.0,9.8091,9.8168,9.8015,9.8091,211200.0
2010-10-04 15:00:00,12.84,12.88,12.83,12.85,258000.0,9.8091,9.8397,9.8015,9.8168,258000.0
2010-10-04 15:10:00,12.86,12.86,12.84,12.86,156000.0,9.8244,9.8244,9.8091,9.8244,156000.0
2010-10-04 15:20:00,12.86,12.88,12.85,12.87,256600.0,9.8244,9.8397,9.8168,9.8321,256600.0
2010-10-04 15:30:00,12.87,12.88,12.84,12.84,239400.0,9.8321,9.8397,9.8091,9.8091,239400.0
2010-10-04 15:40:00,12.84,12.86,12.83,12.84,256000.0,9.8091,9.8244,9.8015,9.8091,256000.0
2010-10-04 15:50:00,12.83,12.86,12.83,12.85,572000.0,9.8015,9.8244,9.8015,9.8168,572000.0
2010-10-05 09:30:00,13.04,13.06,12.97,12.99,802400.0,9.9619,9.9772,9.9085,9.9237,802400.0
2010-10-05 09:40:00,12.99,13.04,12.99,13.0,734400.0,9.9237,9.9619,9.9237,9.9314,734400.0
2010-10-05 09:50:00,13.0,13.08,12.99,13.07,366600.0,9.9314,9.9925,9.9237,9.9849,366600.0
2010-10-05 10:00:00,13.06,13.1,13.03,13.07,818000.0,9.9772,10.0078,9.9543,9.9849,818000.0
2010-10-05 10:10:00,13.06,13.08,13.05,13.06,277200.0,9.9772,9.9925,9.9696,9.9772,277200.0
2010-10-05 10:20:00,13.06,13.09,13.04,13.07,607600.0,9.9772,10.0001,9.9619,9.9849,607600.0
2010-10-05 10:30:00,13.07,13.15,13.07,13.13,545800.0,9.9849,10.046,9.9849,10.0307,545800.0
2010-10-05 10:40:00,13.13,13.15,13.09,13.12,683200.0,10.0307,10.046,10.0001,10.0231,683200.0
2010-10-05 10:50:00,13.12,13.13,13.09,13.09,348000.0,10.0231,10.0307,10.0001,10.0001,348000.0
2010-10-05 11:00:00,13.1,13.12,13.08,13.11,318000.0,10.0078,10.0231,9.9925,10.0154,318000.0
2010-10-05 11:10:00,13.1,13.1,13.08,13.1,303000.0,10.0078,10.0078,9.9925,10.0078,303000.0
2010-10-05 11:20:00,13.1,13.11,13.09,13.1,203600.0,10.0078,10.0154,10.0001,10.0078,203600.0
2010-10-05 11:30:00,13.1,13.17,13.1,13.17,278200.0,10.0078,10.0613,10.0078,10.0613,278200.0
2010-10-05 11:40:00,13.17,13.2,13.13,13.13,727400.0,10.0613,10.0842,10.0307,10.0307,727400.0
2010-10-05 11:50:00,13.13,13.17,13.12,13.17,278600.0,10.0307,10.0613,10.0231,10.0613,278600.0
2010-10-05 12:00:00,13.17,13.17,13.15,13.15,131200.0,10.0613,10.0613,10.046,10.046,131200.0
2010-10-05 12:10:00,13.15,13.17,13.15,13.15,167800.0,10.046,10.0613,10.046,10.046,167800.0
2010-10-05 12:20:00,13.15,13.15,13.13,13.13,319000.0,10.046,10.046,10.0307,10.0307,319000.0
2010-10-05 12:30:00,13.13,13.15,13.12,13.14,288600.0,10.0307,10.046,10.0231,10.0383,288600.0
2010-10-05 12:40:00,13.14,13.14,13.11,13.13,144400.0,10.0383,10.0383,10.0154,10.0307,144400.0
2010-10-05 12:50:00,13.13,13.15,13.12,13.13,136000.0,10.0307,10.046,10.0231,10.0307,136000.0
2010-10-05 13:00:00,13.13,13.15,13.12,13.15,179600.0,10.0307,10.046,10.0231,10.046,179600.0
2010-10-05 13:10:00,13.15,13.17,13.15,13.15,112800.0,10.046,10.0613,10.046,10.046,112800.0
2010-10-05 13:20:00,13.15,13.16,13.13,13.13,95800.0,10.046,10.0536,10.0307,10.0307,95800.0
2010-10-05 13:30:00,13.13,13.15,13.13,13.13,102200.0,10.0307,10.046,10.0307,10.0307,102200.0
2010-10-05 13:40:00,13.13,13.14,13.11,13.11,94400.0,10.0307,10.0383,10.0154,10.0154,94400.0
2010-10-05 13:50:00,13.12,13.15,13.11,13.13,151400.0,10.0231,10.046,10.0154,10.0307,151400.0
2010-10-05 14:00:00,13.13,13.15,13.13,13.14,111800.0,10.0307,10.046,10.0307,10.0383,111800.0
2010-10-05 14:10:00,13.14,13.15,13.13,13.14,105800.0,10.0383,10.046,10.0307,10.0383,105800.0
2010-10-05 14:20:00,13.14,13.15,13.13,13.14,149400.0,10.0383,10.046,10.0307,10.0383,149400.0
2010-10-05 14:30:00,13.13,13.15,13.12,13.12,100200.0,10.0307,10.046,10.0231,10.0231,100200.0
2010-10-05 14:40:00,13.13,13.13,13.12,13.13,89600.0,10.0307,10.0307,10.0231,10.0307,89600.0
2010-10-05 14:50:00,13.12,13.15,13.12,13.14,161400.0,10.0231,10.046,10.0231,10.0383,161400.0
2010-10-05 15:00:00,13.14,13.15,13.13,13.13,155400.0,10.0383,10.046,10.0307,10.0307,155400.0
2010-10-05 15:10:00,13.13,13.15,13.13,13.15,716800.0,10.0307,10.046,10.0307,10.046,716800.0
2010-10-05 15:20:00,13.15,13.15,13.13,13.13,419400.0,10.046,10.046,10.0307,10.0307,419400.0
2010-10-05 15:30:00,13.13,13.13,13.13,13.13,177000.0,10.0307,10.0307,10.0307,10.0307,177000.0
2010-10-05 15:40:00,13.13,13.13,13.12,13.13,267800.0,10.0307,10.0307,10.0231,10.0307,267800.0
2010-10-05 15:50:00,13.13,13.13,13.12,13.13,892800.0,10.0307,10.0307,10.0231,10.0307,892800.0
2010-10-06 09:30:00,13.04,13.08,12.97,12.99,666600.0,9.9619,9.9925,9.9085,9.9237,666600.0
2010-10-06 09:40:00,12.99,13.01,12.95,12.96,351400.0,9.9237,9.939,9.8932,9.9008,351400.0
2010-10-06 09:50:00,12.96,13.01,12.96,12.99,511800.0,9.9008,9.939,9.9008,9.9237,511800.0
2010-10-06 10:00:00,12.99,13.02,12.99,12.99,484600.0,9.9237,9.9467,9.9237,9.9237,484600.0
2010-10-06 10:10:00,12.99,13.02,12.95,12.95,971400.0,9.9237,9.9467,9.8932,9.8932,971400.0
2010-10-06 10:20:00,12.95,12.96,12.88,12.92,462400.0,9.8932,9.9008,9.8397,9.8703,462400.0
2010-10-06 10:30:00,12.91,12.91,12.88,12.88,367200.0,9.8626,9.8626,9.8397,9.8397,367200.0
2010-10-06 10:40:00,12.88,12.92,12.87,12.92,514600.0,9.8397,9.8703,9.8321,9.8703,514600.0
2010-10-06 10:50:00,12.91,12.95,12.91,12.95,371800.0,9.8626,9.8932,9.8626,9.8932,371800.0
2010-10-06 11:00:00,12.95,12.99,12.94,12.99,295600.0,9.8932,9.9237,9.8855,9.9237,295600.0
2010-10-06 11:10:00,12.99,13.0,12.97,12.98,324000.0,9.9237,9.9314,9.9085,9.9161,324000.0
2010-10-06 11:20:00,12.99,13.03,12.98,13.03,326800.0,9.9237,9.9543,9.9161,9.9543,326800.0
2010-10-06 11:30:00,13.03,13.05,13.02,13.05,364800.0,9.9543,9.9696,9.9467,9.9696,364800.0
2010-10-06 11:40:00,13.05,13.06,13.03,13.05,300600.0,9.9696,9.9772,9.9543,9.9696,300600.0
2010-10-06 11:50:00,13.05,13.08,13.05,13.07,262000.0,9.9696,9.9925,9.9696,9.9849,262000.0
2010-10-06 12:00:00,13.07,13.1,13.06,13.09,260600.0,9.9849,10.0078,9.9772,10.0001,260600.0
2010-10-06 12:10:00,13.09,13.11,13.09,13.09,316200.0,10.0001,10.0154,10.0001,10.0001,316200.0
2010-10-06 12:20:00,13.09,13.11,13.09,13.1,310800.0,10.0001,10.0154,10.0001,10.0078,310800.0
2010-10-06 12:30:00,13.1,13.1,13.07,13.08,245000.0,10.0078,10.0078,9.9849,9.9925,245000.0
2010-10-06 12:40:00,13.07,13.1,13.07,13.1,154600.0,9.9849,10.0078,9.9849,10.0078,154600.0
2010-10-06 12:50:00,13.09,13.1,13.06,13.08,273200.0,10.0001,10.0078,9.9772,9.9925,273200.0
2010-10-06 13:00:00,13.08,13.08,13.04,13.04,209400.0,9.9925,9.9925,9.9619,9.9619,209400.0
2010-10-06 13:10:00,13.04,13.07,13.04,13.04,278600.0,9.9619,9.9849,9.9619,9.9619,278600.0
2010-10-06 13:20:00,13.04,13.06,13.03,13.06,201200.0,9.9619,9.9772,9.9543,9.9772,201200.0
2010-10-06 13:30:00,13.06,13.06,13.05,13.05,226800.0,9.9772,9.9772,9.9696,9.9696,226800.0
2010-10-06 13:40:00,13.05,13.05,13.03,13.04,194400.0,9.9696,9.9696,9.9543,9.9619,194400.0
2010-10-06 13:50:00,13.04,13.04,13.01,13.03,413600.0,9.9619,9.9619,9.939,9.9543,413600.0
2010-10-06 14:00:00,13.03,13.03,13.0,13.03,279800.0,9.9543,9.9543,9.9314,9.9543,279800.0
2010-10-06 14:10:00,13.02,13.04,13.0,13.02,257600.0,9.9467,9.9619,9.9314,9.9467,257600.0
2010-10-06 14:20:00,13.02,13.04,13.01,13.03,232800.0,9.9467,9.9619,9.939,9.9543,232800.0
2010-10-06 14:30:00,13.02,13.04,13.02,13.03,241600.0,9.9467,9.9619,9.9467,9.9543,241600.0
2010-10-06 14:40:00,13.03,13.03,13.0,13.03,231800.0,9.9543,9.9543,9.9314,9.9543,231800.0
2010-10-06 14:50:00,13.03,13.03,12.99,12.99,323200.0,9.9543,9.9543,9.9237,9.9237,323200.0
2010-10-06 15:00:00,12.99,13.0,12.98,12.99,369600.0,9.9237,9.9314,9.9161,9.9237,369600.0
2010-10-06 15:10:00,12.99,12.99,12.97,12.97,336200.0,9.9237,9.9237,9.9085,9.9085,336200.0
2010-10-06 15:20:00,12.97,12.99,12.97,12.99,345000.0,9.9085,9.9237,9.9085,9.9237,345000.0
2010-10-06 15:30:00,12.99,13.0,12.98,12.99,419400.0,9.9237,9.9314,9.9161,9.9237,419400.0
2010-10-06 15:40:00,12.99,13.04,12.99,13.04,387600.0,9.9237,9.9619,9.9237,9.9619,387600.0
2010-10-06 15:50:00,13.04,13.05,13.02,13.05,711600.0,9.9619,9.9696,9.9467,9.9696,711600.0
2010-10-07 09:30:00,13.06,13.11,13.0,13.02,426400.0,9.9772,10.0154,9.9314,9.9467,426400.0
2010-10-07 09:40:00,13.01,13.02,12.97,12.97,225400.0,9.939,9.9467,9.9085,9.9085,225400.0
2010-10-07 09:50:00,12.97,13.01,12.96,12.97,263000.0,9.9085,9.939,9.9008,9.9085,263000.0
2010-10-07 10:00:00,12.97,12.99,12.95,12.99,202200.0,9.9085,9.9237,9.8932,9.9237,202200.0
2010-10-07 10:10:00,12.99,13.02,12.99,13.02,205200.0,9.9237,9.9467,9.9237,9.9467,205200.0
2010-10-07 10:20:00,13.03,13.06,13.02,13.03,387200.0,9.9543,9.9772,9.9467,9.9543,387200.0
2010-10-07 10:30:00,13.03,13.04,13.02,13.03,341800.0,9.9543,9.9619,9.9467,9.9543,341800.0
2010-10-07 10:40:00,13.03,13.05,12.99,13.05,544000.0,9.9543,9.9696,9.9237,9.9696,544000.0
2010-10-07 10:50:00,13.05,13.06,13.02,13.02,307600.0,9.9696,9.9772,9.9467,9.9467,307600.0
2010-10-07 11:00:00,13.02,13.02,12.97,12.97,215000.0,9.9467,9.9467,9.9085,9.9085,215000.0
2010-10-07 11:10:00,12.97,13.02,12.97,13.0,216200.0,9.9085,9.9467,9.9085,9.9314,216200.0
2010-10-07 11:20:00,13.0,13.02,12.99,13.01,156600.0,9.9314,9.9467,9.9237,9.939,156600.0
2010-10-07 11:30:00,13.01,13.04,13.01,13.02,178400.0,9.939,9.9619,9.939,9.9467,178400.0
2010-10-07 11:40:00,13.02,13.04,13.0,13.0,216000.0,9.9467,9.9619,9.9314,9.9314,216000.0
2010-10-07 11:50:00,13.01,13.03,13.01,13.02,121600.0,9.939,9.9543,9.939,9.9467,121600.0
2010-10-07 12:00:00,13.02,13.02,13.0,13.02,117600.0,9.9467,9.9467,9.9314,9.9467,117600.0
2010-10-07 12:10:00,13.02,13.02,12.99,12.99,156000.0,9.9467,9.9467,9.9237,9.9237,156000.0
2010-10-07 12:20:00,12.99,13.0,12.98,12.99,313800.0,9.9237,9.9314,9.9161,9.9237,313800.0
2010-10-07 12:30:00,12.99,13.0,12.94,12.95,362200.0,9.9237,9.9314,9.8855,9.8932,362200.0
2010-10-07 12:40:00,12.95,12.95,12.93,12.95,264400.0,9.8932,9.8932,9.8779,9.8932,264400.0
2010-10-07 12:50:00,12.95,12.96,12.93,12.93,512000.0,9.8932,9.9008,9.8779,9.8779,512000.0
2010-10-07 13:00:00,12.94,12.97,12.91,12.97,288400.0,9.8855,9.9085,9.8626,9.9085,288400.0
2010-10-07 13:10:00,12.97,12.97,12.96,12.96,246000.0,9.9085,9.9085,9.9008,9.9008,246000.0
2010-10-07 13:20:00,12.96,12.98,12.96,12.98,169000.0,9.9008,9.9161,9.9008,9.9161,169000.0
2010-10-07 13:30:00,12.97,12.98,12.96,12.97,219800.0,9.9085,9.9161,9.9008,9.9085,219800.0
2010-10-07 13:40:00,12.98,13.01,12.97,12.99,379200.0,9.9161,9.939,9.9085,9.9237,379200.0
2010-10-07 13:50:00,13.0,13.03,12.99,13.01,198000.0,9.9314,9.9543,9.9237,9.939,198000.0
2010-10-07 14:00:00,13.01,13.03,12.99,13.01,274400.0,9.939,9.9543,9.9237,9.939,274400.0
2010-10-07 14:10:00,13.01,13.06,13.01,13.04,270000.0,9.939,9.9772,9.939,9.9619,270000.0
2010-10-07 14:20:00,13.04,13.06,13.04,13.04,134600.0,9.9619,9.9772,9.9619,9.9619,134600.0
2010-10-07 14:30:00,13.04,13.05,13.03,13.04,143800.0,9.9619,9.9696,9.9543,9.9619,143800.0
2010-10-07 14:40:00,13.04,13.04,13.01,13.01,116600.0,9.9619,9.9619,9.939,9.939,116600.0
2010-10-07 14:50:00,13.02,13.04,13.01,13.04,150800.0,9.9467,9.9619,9.939,9.9619,150800.0
2010-10-07 15:00:00,13.04,13.05,13.02,13.04,257000.0,9.9619,9.9696,9.9467,9.9619,257000.0
2010-10-07 15:10:00,13.04,13.04,13.03,13.03,182000.0,9.9619,9.9619,9.9543,9.9543,182000.0
2010-10-07 15:20:00,13.03,13.05,13.03,13.03,148400.0,9.9543,9.9696,9.9543,9.9543,148400.0
2010-10-07 15:30:00,13.03,13.06,13.02,13.05,216800.0,9.9543,9.9772,9.9467,9.9696,216800.0
2010-10-07 15:40:00,13.05,13.06,13.03,13.03,168400.0,9.9696,9.9772,9.9543,9.9543,168400.0
2010-10-07 15:50:00,13.03,13.05,13.03,13.04,547000.0,9.9543,9.9696,9.9543,9.9619,547000.0
2010-10-08 09:30:00,13.05,13.05,12.96,13.0,220000.0,9.9696,9.9696,9.9008,9.9314,220000.0
2010-10-08 09:40:00,13.0,13.03,12.96,12.97,201200.0,9.9314,9.9543,9.9008,9.9085,201200.0
2010-10-08 09:50:00,12.97,13.01,12.96,12.99,160000.0,9.9085,9.939,9.9008,9.9237,160000.0
2010-10-08 10:00:00,12.99,13.01,12.96,12.96,238800.0,9.9237,9.939,9.9008,9.9008,238800.0
2010-10-08 10:10:00,12.96,12.99,12.96,12.97,154000.0,9.9008,9.9237,9.9008,9.9085,154000.0
2010-10-08 10:20:00,12.97,12.97,12.89,12.9,264800.0,9.9085,9.9085,9.8473,9.855,264800.0
2010-10-08 10:30:00,12.89,12.89,12.86,12.87,347200.0,9.8473,9.8473,9.8244,9.8321,347200.0
2010-10-08 10:40:00,12.87,12.88,12.85,12.85,407400.0,9.8321,9.8397,9.8168,9.8168,407400.0
2010-10-08 10:50:00,12.86,12.89,12.84,12.88,185000.0,9.8244,9.8473,9.8091,9.8397,185000.0
2010-10-08 11:00:00,12.88,12.94,12.88,12.93,152000.0,9.8397,9.8855,9.8397,9.8779,152000.0
2010-10-08 11:10:00,12.93,12.98,12.93,12.97,232000.0,9.8779,9.9161,9.8779,9.9085,232000.0
2010-10-08 11:20:00,12.97,13.02,12.97,13.01,103600.0,9.9085,9.9467,9.9085,9.939,103600.0
2010-10-08 11:30:00,13.01,13.05,13.01,13.03,286400.0,9.939,9.9696,9.939,9.9543,286400.0
2010-10-08 11:40:00,13.03,13.08,13.03,13.08,139000.0,9.9543,9.9925,9.9543,9.9925,139000.0
2010-10-08 11:50:00,13.08,13.12,13.07,13.1,264600.0,9.9925,10.0231,9.9849,10.0078,264600.0
2010-10-08 12:00:00,13.1,13.11,13.06,13.06,110400.0,10.0078,10.0154,9.9772,9.9772,110400.0
2010-10-08 12:10:00,13.06,13.07,13.06,13.06,85800.0,9.9772,9.9849,9.9772,9.9772,85800.0
2010-10-08 12:20:00,13.06,13.09,13.06,13.08,117600.0,9.9772,10.0001,9.9772,9.9925,117600.0
2010-10-08 12:30:00,13.08,13.11,13.08,13.1,132800.0,9.9925,10.0154,9.9925,10.0078,132800.0
2010-10-08 12:40:00,13.1,13.15,13.1,13.13,268600.0,10.0078,10.046,10.0078,10.0307,268600.0
2010-10-08 12:50:00,13.13,13.13,13.11,13.11,88200.0,10.0307,10.0307,10.0154,10.0154,88200.0
2010-10-08 13:00:00,13.11,13.12,13.09,13.09,315800.0,10.0154,10.0231,10.0001,10.0001,315800.0
2010-10-08 13:10:00,13.09,13.1,13.06,13.09,259200.0,10.0001,10.0078,9.9772,10.0001,259200.0
2010-10-08 13:20:00,13.09,13.1,13.06,13.07,102600.0,10.0001,10.0078,9.9772,9.9849,102600.0
2010-10-08 13:30:00,13.08,13.08,13.05,13.05,143800.0,9.9925,9.9925,9.9696,9.9696,143800.0
2010-10-08 13:40:00,13.05,13.05,13.01,13.02,262000.0,9.9696,9.9696,9.939,9.9467,262000.0
2010-10-08 13:50:00,13.02,13.04,13.02,13.03,155800.0,9.9467,9.9619,9.9467,9.9543,155800.0
2010-10-08 14:00:00,13.02,13.03,12.99,13.01,195200.0,9.9467,9.9543,9.9237,9.939,195200.0
2010-10-08 14:10:00,13.02,13.02,13.0,13.01,144400.0,9.9467,9.9467,9.9314,9.939,144400.0
2010-10-08 14:20:00,13.02,13.04,13.01,13.03,205600.0,9.9467,9.9619,9.939,9.9543,205600.0
2010-10-08 14:30:00,13.03,13.04,13.01,13.02,169600.0,9.9543,9.9619,9.939,9.9467,169600.0
2010-10-08 14:40:00,13.01,13.04,13.01,13.03,126800.0,9.939,9.9619,9.939,9.9543,126800.0
2010-10-08 14:50:00,13.03,13.04,13.02,13.03,644800.0,9.9543,9.9619,9.9467,9.9543,644800.0
2010-10-08 15:00:00,13.03,13.06,13.03,13.06,255200.0,9.9543,9.9772,9.9543,9.9772,255200.0
2010-10-08 15:10:00,13.06,13.06,13.05,13.06,194000.0,9.9772,9.9772,9.9696,9.9772,194000.0
2010-10-08 15:20:00,13.06,13.06,13.04,13.05,155000.0,9.9772,9.9772,9.9619,9.9696,155000.0
2010-10-08 15:30:00,13.05,13.07,13.05,13.06,170600.0,9.9696,9.9849,9.9696,9.9772,170600.0
2010-10-08 15:40:00,13.06,13.08,13.06,13.06,261400.0,9.9772,9.9925,9.9772,9.9772,261400.0
2010-10-08 15:50:00,13.06,13.08,13.03,13.04,745200.0,9.9772,9.9925,9.9543,9.9619,745200.0
2010-10-11 09:30:00,13.01,13.02,12.95,13.0,518400.0,9.939,9.9467,9.8932,9.9314,518400.0
2010-10-11 09:40:00,13.01,13.02,12.98,12.99,281000.0,9.939,9.9467,9.9161,9.9237,281000.0
2010-10-11 09:50:00,12.98,12.99,12.94,12.94,245400.0,9.9161,9.9237,9.8855,9.8855,245400.0
2010-10-11 10:00:00,12.94,13.06,12.94,13.06,761600.0,9.8855,9.9772,9.8855,9.9772,761600.0
2010-10-11 10:10:00,13.07,13.14,13.06,13.1,826800.0,9.9849,10.0383,9.9772,10.0078,826800.0
2010-10-11 10:20:00,13.1,13.2,13.1,13.18,622600.0,10.0078,10.0842,10.0078,10.0689,622600.0
2010-10-11 10:30:00,13.18,13.19,13.09,13.09,266200.0,10.0689,10.0765,10.0001,10.0001,266200.0
2010-10-11 10:40:00,13.08,13.1,13.05,13.07,533400.0,9.9925,10.0078,9.9696,9.9849,533400.0
2010-10-11 10:50:00,13.06,13.08,13.05,13.06,216400.0,9.9772,9.9925,9.9696,9.9772,216400.0
2010-10-11 11:00:00,13.05,13.07,13.02,13.02,415200.0,9.9696,9.9849,9.9467,9.9467,415200.0
2010-10-11 11:10:00,13.03,13.03,13.0,13.01,218800.0,9.9543,9.9543,9.9314,9.939,218800.0
2010-10-11 11:20:00,13.0,13.03,13.0,13.03,228200.0,9.9314,9.9543,9.9314,9.9543,228200.0
2010-10-11 11:30:00,13.03,13.1,13.03,13.1,292800.0,9.9543,10.0078,9.9543,10.0078,292800.0
2010-10-11 11:40:00,13.1,13.12,13.1,13.11,141600.0,10.0078,10.0231,10.0078,10.0154,141600.0
2010-10-11 11:50:00,13.11,13.11,13.09,13.1,156200.0,10.0154,10.0154,10.0001,10.0078,156200.0
2010-10-11 12:00:00,13.11,13.13,13.1,13.13,212800.0,10.0154,10.0307,10.0078,10.0307,212800.0
2010-10-11 12:10:00,13.13,13.15,13.13,13.15,104800.0,10.0307,10.046,10.0307,10.046,104800.0
2010-10-11 12:20:00,13.15,13.15,13.13,13.13,102800.0,10.046,10.046,10.0307,10.0307,102800.0
2010-10-11 12:30:00,13.13,13.15,13.12,13.13,134600.0,10.0307,10.046,10.0231,10.0307,134600.0
2010-10-11 12:40:00,13.13,13.14,13.12,13.12,82200.0,10.0307,10.0383,10.0231,10.0231,82200.0
2010-10-11 12:50:00,13.12,13.12,13.11,13.11,121200.0,10.0231,10.0231,10.0154,10.0154,121200.0
2010-10-11 13:00:00,13.11,13.11,13.09,13.1,82000.0,10.0154,10.0154,10.0001,10.0078,82000.0
2010-10-11 13:10:00,13.1,13.11,13.1,13.11,67200.0,10.0078,10.0154,10.0078,10.0154,67200.0
2010-10-11 13:20:00,13.11,13.12,13.1,13.11,81200.0,10.0154,10.0231,10.0078,10.0154,81200.0
2010-10-11 13:30:00,13.11,13.12,13.1,13.11,97000.0,10.0154,10.0231,10.0078,10.0154,97000.0
2010-10-11 13:40:00,13.11,13.12,13.1,13.11,161400.0,10.0154,10.0231,10.0078,10.0154,161400.0
2010-10-11 13:50:00,13.12,13.12,13.1,13.11,98400.0,10.0231,10.0231,10.0078,10.0154,98400.0
2010-10-11 14:00:00,13.11,13.13,13.1,13.11,200600.0,10.0154,10.0307,10.0078,10.0154,200600.0
2010-10-11 14:10:00,13.11,13.11,13.1,13.1,171400.0,10.0154,10.0154,10.0078,10.0078,171400.0
2010-10-11 14:20:00,13.1,13.11,13.1,13.1,112800.0,10.0078,10.0154,10.0078,10.0078,112800.0
2010-10-11 14:30:00,13.1,13.11,13.08,13.08,253600.0,10.0078,10.0154,9.9925,9.9925,253600.0
2010-10-11 14:40:00,13.09,13.09,13.07,13.08,173800.0,10.0001,10.0001,9.9849,9.9925,173800.0
2010-10-11 14:50:00,13.07,13.08,13.06,13.08,251000.0,9.9849,9.9925,9.9772,9.9925,251000.0
2010-10-11 15:00:00,13.07,13.08,13.07,13.08,141000.0,9.9849,9.9925,9.9849,9.9925,141000.0
2010-10-11 15:10:00,13.08,13.08,13.04,13.04,425200.0,9.9925,9.9925,9.9619,9.9619,425200.0
2010-10-11 15:20:00,13.04,13.05,13.01,13.01,358200.0,9.9619,9.9696,9.939,9.939,358200.0
2010-10-11 15:30:00,13.01,13.02,12.96,12.97,424400.0,9.939,9.9467,9.9008,9.9085,424400.0
2010-10-11 15:40:00,12.97,12.99,12.96,12.98,477400.0,9.9085,9.9237,9.9008,9.9161,477400.0
2010-10-11 15:50:00,12.97,13.01,12.97,13.01,735200.0,9.9085,9.939,9.9085,9.939,735200.0
2010-10-12 09:30:00,12.97,13.11,12.95,13.1,971000.0,9.9085,10.0154,9.8932,10.0078,971000.0
2010-10-12 09:40:00,13.1,13.24,13.1,13.15,1715000.0,10.0078,10.1147,10.0078,10.046,1715000.0
2010-10-12 09:50:00,13.15,13.23,13.13,13.23,1381600.0,10.046,10.1071,10.0307,10.1071,1381600.0
2010-10-12 10:00:00,13.22,13.39,13.22,13.38,1902000.0,10.0995,10.2293,10.0995,10.2217,1902000.0
2010-10-12 10:10:00,13.38,13.49,13.38,13.49,1587000.0,10.2217,10.3057,10.2217,10.3057,1587000.0
2010-10-12 10:20:00,13.49,13.55,13.46,13.5,2661000.0,10.3057,10.3516,10.2828,10.3134,2661000.0
2010-10-12 10:30:00,13.5,13.53,13.49,13.5,837200.0,10.3134,10.3363,10.3057,10.3134,837200.0
2010-10-12 10:40:00,13.5,13.6,13.49,13.59,1651000.0,10.3134,10.3898,10.3057,10.3821,1651000.0
2010-10-12 10:50:00,13.59,13.6,13.53,13.57,1115400.0,10.3821,10.3898,10.3363,10.3668,1115400.0
2010-10-12 11:00:00,13.57,13.6,13.52,13.56,994200.0,10.3668,10.3898,10.3286,10.3592,994200.0
2010-10-12 11:10:00,13.56,13.57,13.49,13.49,459200.0,10.3592,10.3668,10.3057,10.3057,459200.0
2010-10-12 11:20:00,13.49,13.51,13.47,13.5,695800.0,10.3057,10.321,10.2904,10.3134,695800.0
2010-10-12 11:30:00,13.49,13.58,13.48,13.56,720200.0,10.3057,10.3745,10.2981,10.3592,720200.0
2010-10-12 11:40:00,13.56,13.56,13.52,13.52,383200.0,10.3592,10.3592,10.3286,10.3286,383200.0
2010-10-12 11:50:00,13.52,13.53,13.51,13.51,293000.0,10.3286,10.3363,10.321,10.321,293000.0
2010-10-12 12:00:00,13.52,13.53,13.5,13.52,263400.0,10.3286,10.3363,10.3134,10.3286,263400.0
2010-10-12 12:10:00,13.52,13.54,13.52,13.53,197200.0,10.3286,10.3439,10.3286,10.3363,197200.0
2010-10-12 12:20:00,13.53,13.55,13.51,13.51,300400.0,10.3363,10.3516,10.321,10.321,300400.0
2010-10-12 12:30:00,13.51,13.54,13.5,13.54,250400.0,10.321,10.3439,10.3134,10.3439,250400.0
2010-10-12 12:40:00,13.54,13.59,13.54,13.56,361600.0,10.3439,10.3821,10.3439,10.3592,361600.0
2010-10-12 12:50:00,13.56,13.58,13.54,13.54,148200.0,10.3592,10.3745,10.3439,10.3439,148200.0
2010-10-12 13:00:00,13.54,13.55,13.52,13.52,201600.0,10.3439,10.3516,10.3286,10.3286,201600.0
2010-10-12 13:10:00,13.52,13.57,13.51,13.57,176400.0,10.3286,10.3668,10.321,10.3668,176400.0
2010-10-12 13:20:00,13.57,13.58,13.55,13.56,225200.0,10.3668,10.3745,10.3516,10.3592,225200.0
2010-10-12 13:30:00,13.56,13.57,13.53,13.53,124600.0,10.3592,10.3668,10.3363,10.3363,124600.0
2010-10-12 13:40:00,13.53,13.55,13.53,13.53,151400.0,10.3363,10.3516,10.3363,10.3363,151400.0
2010-10-12 13:50:00,13.53,13.54,13.5,13.51,227000.0,10.3363,10.3439,10.3134,10.321,227000.0
2010-10-12 14:00:00,13.51,13.56,13.49,13.53,773400.0,10.321,10.3592,10.3057,10.3363,773400.0
2010-10-12 14:10:00,13.53,13.6,13.53,13.58,551000.0,10.3363,10.3898,10.3363,10.3745,551000.0
2010-10-12 14:20:00,13.57,13.58,13.53,13.54,295800.0,10.3668,10.3745,10.3363,10.3439,295800.0
2010-10-12 14:30:00,13.55,13.55,13.47,13.5,634800.0,10.3516,10.3516,10.2904,10.3134,634800.0
2010-10-12 14:40:00,13.5,13.54,13.5,13.53,550800.0,10.3134,10.3439,10.3134,10.3363,550800.0
2010-10-12 14:50:00,13.52,13.62,13.52,13.61,639400.0,10.3286,10.405,10.3286,10.3974,639400.0
2010-10-12 15:00:00,13.61,13.61,13.57,13.61,506800.0,10.3974,10.3974,10.3668,10.3974,506800.0
2010-10-12 15:10:00,13.61,13.63,13.61,13.62,350200.0,10.3974,10.4127,10.3974,10.405,350200.0
2010-10-12 15:20:00,13.62,13.65,13.62,13.64,564200.0,10.405,10.4279,10.405,10.4203,564200.0
2010-10-12 15:30:00,13.63,13.63,13.61,13.62,432200.0,10.4127,10.4127,10.3974,10.405,432200.0
2010-10-12 15:40:00,13.61,13.62,13.58,13.59,956400.0,10.3974,10.405,10.3745,10.3821,956400.0
2010-10-12 15:50:00,13.59,13.61,13.57,13.58,1087200.0,10.3821,10.3974,10.3668,10.3745,1087200.0
2010-10-13 09:30:00,13.62,13.64,13.56,13.57,976000.0,10.405,10.4203,10.3592,10.3668,976000.0
2010-10-13 09:40:00,13.57,13.57,13.51,13.54,564800.0,10.3668,10.3668,10.321,10.3439,564800.0
2010-10-13 09:50:00,13.54,13.55,13.51,13.52,362000.0,10.3439,10.3516,10.321,10.3286,362000.0
2010-10-13 10:00:00,13.51,13.55,13.5,13.54,430600.0,10.321,10.3516,10.3134,10.3439,430600.0
2010-10-13 10:10:00,13.54,13.54,13.48,13.49,393000.0,10.3439,10.3439,10.2981,10.3057,393000.0
2010-10-13 10:20:00,13.49,13.49,13.45,13.45,267000.0,10.3057,10.3057,10.2752,10.2752,267000.0
2010-10-13 10:30:00,13.45,13.49,13.45,13.49,381600.0,10.2752,10.3057,10.2752,10.3057,381600.0
2010-10-13 10:40:00,13.49,13.51,13.49,13.5,148000.0,10.3057,10.321,10.3057,10.3134,148000.0
2010-10-13 10:50:00,13.5,13.58,13.5,13.58,417600.0,10.3134,10.3745,10.3134,10.3745,417600.0
2010-10-13 11:00:00,13.58,13.59,13.55,13.56,304200.0,10.3745,10.3821,10.3516,10.3592,304200.0
2010-10-13 11:10:00,13.56,13.56,13.53,13.53,174200.0,10.3592,10.3592,10.3363,10.3363,174200.0
2010-10-13 11:20:00,13.53,13.54,13.51,13.51,235000.0,10.3363,10.3439,10.321,10.321,235000.0
2010-10-13 11:30:00,13.52,13.55,13.51,13.54,181000.0,10.3286,10.3516,10.321,10.3439,181000.0
2010-10-13 11:40:00,13.54,13.55,13.51,13.54,309600.0,10.3439,10.3516,10.321,10.3439,309600.0
2010-10-13 11:50:00,13.54,13.55,13.53,13.53,104600.0,10.3439,10.3516,10.3363,10.3363,104600.0
2010-10-13 12:00:00,13.53,13.55,13.53,13.53,121600.0,10.3363,10.3516,10.3363,10.3363,121600.0
2010-10-13 12:10:00,13.53,13.53,13.51,13.52,204200.0,10.3363,10.3363,10.321,10.3286,204200.0
2010-10-13 12:20:00,13.53,13.54,13.52,13.53,166400.0,10.3363,10.3439,10.3286,10.3363,166400.0
2010-10-13 12:30:00,13.53,13.55,13.52,13.53,101200.0,10.3363,10.3516,10.3286,10.3363,101200.0
2010-10-13 12:40:00,13.53,13.54,13.53,13.53,154600.0,10.3363,10.3439,10.3363,10.3363,154600.0
2010-10-13 12:50:00,13.54,13.56,13.53,13.56,174000.0,10.3439,10.3592,10.3363,10.3592,174000.0
2010-10-13 13:00:00,13.55,13.56,13.55,13.55,182400.0,10.3516,10.3592,10.3516,10.3516,182400.0
2010-10-13 13:10:00,13.56,13.59,13.55,13.57,155600.0,10.3592,10.3821,10.3516,10.3668,155600.0
2010-10-13 13:20:00,13.57,13.6,13.57,13.58,167600.0,10.3668,10.3898,10.3668,10.3745,167600.0
2010-10-13 13:30:00,13.58,13.61,13.58,13.61,209800.0,10.3745,10.3974,10.3745,10.3974,209800.0
2010-10-13 13:40:00,13.6,13.61,13.59,13.6,218400.0,10.3898,10.3974,10.3821,10.3898,218400.0
2010-10-13 13:50:00,13.61,13.62,13.6,13.62,341200.0,10.3974,10.405,10.3898,10.405,341200.0
2010-10-13 14:00:00,13.62,13.65,13.6,13.63,621200.0,10.405,10.4279,10.3898,10.4127,621200.0
2010-10-13 14:10:00,13.63,13.65,13.62,13.65,401000.0,10.4127,10.4279,10.405,10.4279,401000.0
2010-10-13 14:20:00,13.65,13.66,13.63,13.64,192200.0,10.4279,10.4356,10.4127,10.4203,192200.0
2010-10-13 14:30:00,13.64,13.67,13.64,13.65,389000.0,10.4203,10.4432,10.4203,10.4279,389000.0
2010-10-13 14:40:00,13.66,13.67,13.63,13.63,210000.0,10.4356,10.4432,10.4127,10.4127,210000.0
2010-10-13 14:50:00,13.63,13.66,13.63,13.65,253600.0,10.4127,10.4356,10.4127,10.4279,253600.0
2010-10-13 15:00:00,13.65,13.67,13.65,13.65,406600.0,10.4279,10.4432,10.4279,10.4279,406600.0
2010-10-13 15:10:00,13.65,13.67,13.65,13.67,459800.0,10.4279,10.4432,10.4279,10.4432,459800.0
2010-10-13 15:20:00,13.66,13.68,13.63,13.63,376800.0,10.4356,10.4509,10.4127,10.4127,376800.0
2010-10-13 15:30:00,13.63,13.67,13.63,13.64,429600.0,10.4127,10.4432,10.4127,10.4203,429600.0
2010-10-13 15:40:00,13.65,13.67,13.64,13.66,529200.0,10.4279,10.4432,10.4203,10.4356,529200.0
2010-10-13 15:50:00,13.65,13.66,13.63,13.63,1443200.0,10.4279,10.4356,10.4127,10.4127,1443200.0
2010-10-14 09:30:00,13.55,13.75,13.55,13.74,1125200.0,10.3516,10.5043,10.3516,10.4967,1125200.0
2010-10-14 09:40:00,13.74,13.83,13.71,13.82,1363400.0,10.4967,10.5655,10.4738,10.5578,1363400.0
2010-10-14 09:50:00,13.83,13.87,13.8,13.82,1122200.0,10.5655,10.596,10.5425,10.5578,1122200.0
2010-10-14 10:00:00,13.81,13.87,13.81,13.81,735400.0,10.5502,10.596,10.5502,10.5502,735400.0
2010-10-14 10:10:00,13.81,13.81,13.77,13.79,381800.0,10.5502,10.5502,10.5196,10.5349,381800.0
2010-10-14 10:20:00,13.79,13.88,13.79,13.87,540800.0,10.5349,10.6037,10.5349,10.596,540800.0
2010-10-14 10:30:00,13.87,13.87,13.83,13.87,313800.0,10.596,10.596,10.5655,10.596,313800.0
2010-10-14 10:40:00,13.87,13.88,13.85,13.85,710000.0,10.596,10.6037,10.5807,10.5807,710000.0
2010-10-14 10:50:00,13.86,13.86,13.81,13.81,269600.0,10.5884,10.5884,10.5502,10.5502,269600.0
2010-10-14 11:00:00,13.81,13.81,13.79,13.8,583200.0,10.5502,10.5502,10.5349,10.5425,583200.0
2010-10-14 11:10:00,13.81,13.83,13.79,13.79,306400.0,10.5502,10.5655,10.5349,10.5349,306400.0
2010-10-14 11:20:00,13.79,13.8,13.77,13.77,125600.0,10.5349,10.5425,10.5196,10.5196,125600.0
2010-10-14 11:30:00,13.77,13.78,13.74,13.74,366800.0,10.5196,10.5273,10.4967,10.4967,366800.0
2010-10-14 11:40:00,13.75,13.75,13.71,13.72,367600.0,10.5043,10.5043,10.4738,10.4814,367600.0
2010-10-14 11:50:00,13.72,13.74,13.71,13.72,133400.0,10.4814,10.4967,10.4738,10.4814,133400.0
2010-10-14 12:00:00,13.72,13.75,13.72,13.73,175400.0,10.4814,10.5043,10.4814,10.4891,175400.0
2010-10-14 12:10:00,13.72,13.74,13.7,13.71,127800.0,10.4814,10.4967,10.4661,10.4738,127800.0
2010-10-14 12:20:00,13.71,13.71,13.67,13.69,210600.0,10.4738,10.4738,10.4432,10.4585,210600.0
2010-10-14 12:30:00,13.69,13.7,13.67,13.7,218200.0,10.4585,10.4661,10.4432,10.4661,218200.0
2010-10-14 12:40:00,13.69,13.71,13.68,13.7,128000.0,10.4585,10.4738,10.4509,10.4661,128000.0
2010-10-14 12:50:00,13.7,13.75,13.7,13.74,166400.0,10.4661,10.5043,10.4661,10.4967,166400.0
2010-10-14 13:00:00,13.74,13.74,13.66,13.68,299600.0,10.4967,10.4967,10.4356,10.4509,299600.0
2010-10-14 13:10:00,13.67,13.68,13.65,13.66,110800.0,10.4432,10.4509,10.4279,10.4356,110800.0
2010-10-14 13:20:00,13.66,13.66,13.64,13.66,144200.0,10.4356,10.4356,10.4203,10.4356,144200.0
2010-10-14 13:30:00,13.66,13.72,13.65,13.71,140600.0,10.4356,10.4814,10.4279,10.4738,140600.0
2010-10-14 13:40:00,13.72,13.72,13.7,13.72,115200.0,10.4814,10.4814,10.4661,10.4814,115200.0
2010-10-14 13:50:00,13.72,13.74,13.72,13.72,137800.0,10.4814,10.4967,10.4814,10.4814,137800.0
2010-10-14 14:00:00,13.72,13.72,13.69,13.7,186000.0,10.4814,10.4814,10.4585,10.4661,186000.0
2010-10-14 14:10:00,13.7,13.7,13.67,13.68,135400.0,10.4661,10.4661,10.4432,10.4509,135400.0
2010-10-14 14:20:00,13.67,13.68,13.65,13.65,183200.0,10.4432,10.4509,10.4279,10.4279,183200.0
2010-10-14 14:30:00,13.65,13.66,13.63,13.65,216400.0,10.4279,10.4356,10.4127,10.4279,216400.0
2010-10-14 14:40:00,13.65,13.67,13.64,13.67,227600.0,10.4279,10.4432,10.4203,10.4432,227600.0
2010-10-14 14:50:00,13.67,13.68,13.65,13.65,173400.0,10.4432,10.4509,10.4279,10.4279,173400.0
2010-10-14 15:00:00,13.65,13.65,13.63,13.65,311800.0,10.4279,10.4279,10.4127,10.4279,311800.0
2010-10-14 15:10:00,13.65,13.67,13.65,13.65,228000.0,10.4279,10.4432,10.4279,10.4279,228000.0
2010-10-14 15:20:00,13.66,13.7,13.65,13.68,308200.0,10.4356,10.4661,10.4279,10.4509,308200.0
2010-10-14 15:30:00,13.68,13.71,13.68,13.7,344600.0,10.4509,10.4738,10.4509,10.4661,344600.0
2010-10-14 15:40:00,13.71,13.71,13.69,13.7,415600.0,10.4738,10.4738,10.4585,10.4661,415600.0
2010-10-14 15:50:00,13.7,13.72,13.7,13.71,649400.0,10.4661,10.4814,10.4661,10.4738,649400.0
2010-10-15 09:30:00,13.8,13.8,13.7,13.76,2061600.0,10.5425,10.5425,10.4661,10.512,2061600.0
2010-10-15 09:40:00,13.77,13.77,13.68,13.69,355800.0,10.5196,10.5196,10.4509,10.4585,355800.0
2010-10-15 09:50:00,13.69,13.69,13.63,13.67,568600.0,10.4585,10.4585,10.4127,10.4432,568600.0
2010-10-15 10:00:00,13.67,13.72,13.63,13.65,433000.0,10.4432,10.4814,10.4127,10.4279,433000.0
2010-10-15 10:10:00,13.65,13.67,13.61,13.61,346600.0,10.4279,10.4432,10.3974,10.3974,346600.0
2010-10-15 10:20:00,13.61,13.62,13.59,13.62,280200.0,10.3974,10.405,10.3821,10.405,280200.0
2010-10-15 10:30:00,13.62,13.63,13.59,13.62,211600.0,10.405,10.4127,10.3821,10.405,211600.0
2010-10-15 10:40:00,13.62,13.63,13.6,13.63,143800.0,10.405,10.4127,10.3898,10.4127,143800.0
2010-10-15 10:50:00,13.63,13.69,13.63,13.67,178400.0,10.4127,10.4585,10.4127,10.4432,178400.0
2010-10-15 11:00:00,13.68,13.69,13.65,13.69,213200.0,10.4509,10.4585,10.4279,10.4585,213200.0
2010-10-15 11:10:00,13.69,13.72,13.69,13.7,234600.0,10.4585,10.4814,10.4585,10.4661,234600.0
2010-10-15 11:20:00,13.7,13.7,13.67,13.7,130800.0,10.4661,10.4661,10.4432,10.4661,130800.0
2010-10-15 11:30:00,13.7,13.73,13.7,13.71,230200.0,10.4661,10.4891,10.4661,10.4738,230200.0
2010-10-15 11:40:00,13.71,13.73,13.7,13.7,281800.0,10.4738,10.4891,10.4661,10.4661,281800.0
2010-10-15 11:50:00,13.7,13.74,13.69,13.72,205800.0,10.4661,10.4967,10.4585,10.4814,205800.0
2010-10-15 12:00:00,13.72,13.72,13.67,13.69,201800.0,10.4814,10.4814,10.4432,10.4585,201800.0
2010-10-15 12:10:00,13.69,13.7,13.67,13.69,105800.0,10.4585,10.4661,10.4432,10.4585,105800.0
2010-10-15 12:20:00,13.68,13.7,13.67,13.68,202800.0,10.4509,10.4661,10.4432,10.4509,202800.0
2010-10-15 12:30:00,13.68,13.71,13.68,13.68,150000.0,10.4509,10.4738,10.4509,10.4509,150000.0
2010-10-15 12:40:00,13.69,13.69,13.66,13.69,156000.0,10.4585,10.4585,10.4356,10.4585,156000.0
2010-10-15 12:50:00,13.69,13.7,13.66,13.68,143000.0,10.4585,10.4661,10.4356,10.4509,143000.0
2010-10-15 13:00:00,13.68,13.7,13.67,13.7,144000.0,10.4509,10.4661,10.4432,10.4661,144000.0
2010-10-15 13:10:00,13.7,13.7,13.67,13.68,74800.0,10.4661,10.4661,10.4432,10.4509,74800.0
2010-10-15 13:20:00,13.67,13.71,13.67,13.7,98400.0,10.4432,10.4738,10.4432,10.4661,98400.0
2010-10-15 13:30:00,13.7,13.72,13.69,13.7,102200.0,10.4661,10.4814,10.4585,10.4661,102200.0
2010-10-15 13:40:00,13.7,13.7,13.67,13.68,127600.0,10.4661,10.4661,10.4432,10.4509,127600.0
2010-10-15 13:50:00,13.68,13.7,13.65,13.66,193200.0,10.4509,10.4661,10.4279,10.4356,193200.0
2010-10-15 14:00:00,13.66,13.68,13.65,13.67,181000.0,10.4356,10.4509,10.4279,10.4432,181000.0
2010-10-15 14:10:00,13.67,13.7,13.67,13.69,128400.0,10.4432,10.4661,10.4432,10.4585,128400.0
2010-10-15 14:20:00,13.69,13.71,13.68,13.7,123000.0,10.4585,10.4738,10.4509,10.4661,123000.0
2010-10-15 14:30:00,13.7,13.72,13.7,13.72,140200.0,10.4661,10.4814,10.4661,10.4814,140200.0
2010-10-15 14:40:00,13.72,13.72,13.7,13.7,127400.0,10.4814,10.4814,10.4661,10.4661,127400.0
2010-10-15 14:50:00,13.7,13.71,13.67,13.7,161000.0,10.4661,10.4738,10.4432,10.4661,161000.0
2010-10-15 15:00:00,13.7,13.7,13.67,13.67,217000.0,10.4661,10.4661,10.4432,10.4432,217000.0
2010-10-15 15:10:00,13.68,13.69,13.66,13.68,314800.0,10.4509,10.4585,10.4356,10.4509,314800.0
2010-10-15 15:20:00,13.67,13.71,13.67,13.69,214200.0,10.4432,10.4738,10.4432,10.4585,214200.0
2010-10-15 15:30:00,13.69,13.75,13.68,13.75,511800.0,10.4585,10.5043,10.4509,10.5043,511800.0
2010-10-15 15:40:00,13.74,13.77,13.74,13.77,452400.0,10.4967,10.5196,10.4967,10.5196,452400.0
2010-10-15 15:50:00,13.77,13.78,13.76,13.77,824800.0,10.5196,10.5273,10.512,10.5196,824800.0
2010-10-18 09:30:00,13.72,13.74,13.64,13.64,627200.0,10.4814,10.4967,10.4203,10.4203,627200.0
2010-10-18 09:40:00,13.64,13.69,13.59,13.61,691600.0,10.4203,10.4585,10.3821,10.3974,691600.0
2010-10-18 09:50:00,13.61,13.71,13.6,13.68,484800.0,10.3974,10.4738,10.3898,10.4509,484800.0
2010-10-18 10:00:00,13.68,13.71,13.66,13.7,367600.0,10.4509,10.4738,10.4356,10.4661,367600.0
2010-10-18 10:10:00,13.7,13.72,13.65,13.65,293200.0,10.4661,10.4814,10.4279,10.4279,293200.0
2010-10-18 10:20:00,13.66,13.67,13.63,13.63,344800.0,10.4356,10.4432,10.4127,10.4127,344800.0
2010-10-18 10:30:00,13.63,13.69,13.63,13.69,253800.0,10.4127,10.4585,10.4127,10.4585,253800.0
2010-10-18 10:40:00,13.69,13.71,13.65,13.68,609000.0,10.4585,10.4738,10.4279,10.4509,609000.0
2010-10-18 10:50:00,13.68,13.7,13.67,13.69,157400.0,10.4509,10.4661,10.4432,10.4585,157400.0
2010-10-18 11:00:00,13.69,13.7,13.64,13.65,216600.0,10.4585,10.4661,10.4203,10.4279,216600.0
2010-10-18 11:10:00,13.65,13.66,13.62,13.65,268000.0,10.4279,10.4356,10.405,10.4279,268000.0
2010-10-18 11:20:00,13.65,13.7,13.65,13.7,149000.0,10.4279,10.4661,10.4279,10.4661,149000.0
2010-10-18 11:30:00,13.7,13.71,13.67,13.69,316400.0,10.4661,10.4738,10.4432,10.4585,316400.0
2010-10-18 11:40:00,13.69,13.7,13.67,13.7,87800.0,10.4585,10.4661,10.4432,10.4661,87800.0
2010-10-18 11:50:00,13.7,13.72,13.69,13.72,217000.0,10.4661,10.4814,10.4585,10.4814,217000.0
2010-10-18 12:00:00,13.72,13.76,13.72,13.75,312600.0,10.4814,10.512,10.4814,10.5043,312600.0
2010-10-18 12:10:00,13.75,13.76,13.73,13.74,124400.0,10.5043,10.512,10.4891,10.4967,124400.0
2010-10-18 12:20:00,13.73,13.74,13.71,13.72,179600.0,10.4891,10.4967,10.4738,10.4814,179600.0
2010-10-18 12:30:00,13.72,13.72,13.69,13.72,102000.0,10.4814,10.4814,10.4585,10.4814,102000.0
2010-10-18 12:40:00,13.72,13.74,13.71,13.73,199600.0,10.4814,10.4967,10.4738,10.4891,199600.0
2010-10-18 12:50:00,13.73,13.75,13.72,13.72,284600.0,10.4891,10.5043,10.4814,10.4814,284600.0
2010-10-18 13:00:00,13.72,13.76,13.72,13.76,169800.0,10.4814,10.512,10.4814,10.512,169800.0
2010-10-18 13:10:00,13.76,13.76,13.74,13.76,153400.0,10.512,10.512,10.4967,10.512,153400.0
2010-10-18 13:20:00,13.76,13.76,13.75,13.76,134800.0,10.512,10.512,10.5043,10.512,134800.0
2010-10-18 13:30:00,13.76,13.77,13.74,13.74,266600.0,10.512,10.5196,10.4967,10.4967,266600.0
2010-10-18 13:40:00,13.74,13.75,13.71,13.71,136400.0,10.4967,10.5043,10.4738,10.4738,136400.0
2010-10-18 13:50:00,13.71,13.71,13.69,13.69,86800.0,10.4738,10.4738,10.4585,10.4585,86800.0
2010-10-18 14:00:00,13.69,13.71,13.67,13.69,153200.0,10.4585,10.4738,10.4432,10.4585,153200.0
2010-10-18 14:10:00,13.68,13.69,13.67,13.67,95200.0,10.4509,10.4585,10.4432,10.4432,95200.0
2010-10-18 14:20:00,13.68,13.68,13.67,13.68,101400.0,10.4509,10.4509,10.4432,10.4509,101400.0
2010-10-18 14:30:00,13.68,13.68,13.67,13.67,234800.0,10.4509,10.4509,10.4432,10.4432,234800.0
2010-10-18 14:40:00,13.67,13.69,13.67,13.68,191200.0,10.4432,10.4585,10.4432,10.4509,191200.0
2010-10-18 14:50:00,13.68,13.69,13.68,13.69,120200.0,10.4509,10.4585,10.4509,10.4585,120200.0
2010-10-18 15:00:00,13.69,13.74,13.69,13.74,318000.0,10.4585,10.4967,10.4585,10.4967,318000.0
2010-10-18 15:10:00,13.74,13.74,13.69,13.7,284600.0,10.4967,10.4967,10.4585,10.4661,284600.0
2010-10-18 15:20:00,13.7,13.7,13.68,13.68,231600.0,10.4661,10.4661,10.4509,10.4509,231600.0
2010-10-18 15:30:00,13.68,13.71,13.68,13.69,282400.0,10.4509,10.4738,10.4509,10.4585,282400.0
2010-10-18 15:40:00,13.69,13.7,13.68,13.69,292200.0,10.4585,10.4661,10.4509,10.4585,292200.0
2010-10-18 15:50:00,13.69,13.69,13.67,13.68,730600.0,10.4585,10.4585,10.4432,10.4509,730600.0
2010-10-19 09:30:00,13.63,13.74,13.6,13.61,706200.0,10.4127,10.4967,10.3898,10.3974,706200.0
2010-10-19 09:40:00,13.61,13.64,13.56,13.56,452400.0,10.3974,10.4203,10.3592,10.3592,452400.0
2010-10-19 09:50:00,13.56,13.56,13.47,13.52,477000.0,10.3592,10.3592,10.2904,10.3286,477000.0
2010-10-19 10:00:00,13.52,13.57,13.49,13.57,299400.0,10.3286,10.3668,10.3057,10.3668,299400.0
2010-10-19 10:10:00,13.57,13.63,13.54,13.62,390200.0,10.3668,10.4127,10.3439,10.405,390200.0
2010-10-19 10:20:00,13.62,13.63,13.58,13.59,211400.0,10.405,10.4127,10.3745,10.3821,211400.0
2010-10-19 10:30:00,13.6,13.65,13.59,13.61,470600.0,10.3898,10.4279,10.3821,10.3974,470600.0
2010-10-19 10:40:00,13.6,13.61,13.57,13.59,187800.0,10.3898,10.3974,10.3668,10.3821,187800.0
2010-10-19 10:50:00,13.58,13.6,13.56,13.56,255600.0,10.3745,10.3898,10.3592,10.3592,255600.0
2010-10-19 11:00:00,13.56,13.56,13.51,13.52,399400.0,10.3592,10.3592,10.321,10.3286,399400.0
2010-10-19 11:10:00,13.52,13.55,13.51,13.54,291200.0,10.3286,10.3516,10.321,10.3439,291200.0
2010-10-19 11:20:00,13.53,13.55,13.5,13.54,219000.0,10.3363,10.3516,10.3134,10.3439,219000.0
2010-10-19 11:30:00,13.54,13.59,13.54,13.58,169400.0,10.3439,10.3821,10.3439,10.3745,169400.0
2010-10-19 11:40:00,13.58,13.63,13.57,13.63,168400.0,10.3745,10.4127,10.3668,10.4127,168400.0
2010-10-19 11:50:00,13.63,13.63,13.61,13.63,112200.0,10.4127,10.4127,10.3974,10.4127,112200.0
2010-10-19 12:00:00,13.63,13.65,13.63,13.63,140800.0,10.4127,10.4279,10.4127,10.4127,140800.0
2010-10-19 12:10:00,13.63,13.65,13.61,13.61,174000.0,10.4127,10.4279,10.3974,10.3974,174000.0
2010-10-19 12:20:00,13.62,13.62,13.59,13.59,110400.0,10.405,10.405,10.3821,10.3821,110400.0
2010-10-19 12:30:00,13.6,13.61,13.57,13.59,100000.0,10.3898,10.3974,10.3668,10.3821,100000.0
2010-10-19 12:40:00,13.59,13.6,13.58,13.6,61800.0,10.3821,10.3898,10.3745,10.3898,61800.0
2010-10-19 12:50:00,13.59,13.62,13.59,13.62,142400.0,10.3821,10.405,10.3821,10.405,142400.0
2010-10-19 13:00:00,13.62,13.63,13.61,13.61,134800.0,10.405,10.4127,10.3974,10.3974,134800.0
2010-10-19 13:10:00,13.61,13.62,13.59,13.61,228200.0,10.3974,10.405,10.3821,10.3974,228200.0
2010-10-19 13:20:00,13.61,13.62,13.59,13.59,111400.0,10.3974,10.405,10.3821,10.3821,111400.0
2010-10-19 13:30:00,13.6,13.6,13.56,13.58,240400.0,10.3898,10.3898,10.3592,10.3745,240400.0
2010-10-19 13:40:00,13.58,13.59,13.55,13.58,133600.0,10.3745,10.3821,10.3516,10.3745,133600.0
2010-10-19 13:50:00,13.57,13.58,13.52,13.55,245000.0,10.3668,10.3745,10.3286,10.3516,245000.0
2010-10-19 14:00:00,13.54,13.54,13.46,13.47,682200.0,10.3439,10.3439,10.2828,10.2904,682200.0
2010-10-19 14:10:00,13.47,13.53,13.46,13.51,293200.0,10.2904,10.3363,10.2828,10.321,293200.0
2010-10-19 14:20:00,13.51,13.52,13.47,13.49,355200.0,10.321,10.3286,10.2904,10.3057,355200.0
2010-10-19 14:30:00,13.49,13.51,13.47,13.48,562000.0,10.3057,10.321,10.2904,10.2981,562000.0
2010-10-19 14:40:00,13.48,13.51,13.47,13.51,296400.0,10.2981,10.321,10.2904,10.321,296400.0
2010-10-19 14:50:00,13.51,13.52,13.48,13.49,192800.0,10.321,10.3286,10.2981,10.3057,192800.0
2010-10-19 15:00:00,13.49,13.5,13.46,13.46,289200.0,10.3057,10.3134,10.2828,10.2828,289200.0
2010-10-19 15:10:00,13.46,13.49,13.44,13.47,338600.0,10.2828,10.3057,10.2675,10.2904,338600.0
2010-10-19 15:20:00,13.47,13.49,13.45,13.46,189400.0,10.2904,10.3057,10.2752,10.2828,189400.0
2010-10-19 15:30:00,13.46,13.47,13.42,13.47,386600.0,10.2828,10.2904,10.2522,10.2904,386600.0
2010-10-19 15:40:00,13.47,13.49,13.45,13.49,414600.0,10.2904,10.3057,10.2752,10.3057,414600.0
2010-10-19 15:50:00,13.49,13.55,13.48,13.55,1788200.0,10.3057,10.3516,10.2981,10.3516,1788200.0
2010-10-20 09:30:00,13.54,13.6,13.52,13.56,524800.0,10.3439,10.3898,10.3286,10.3592,524800.0
2010-10-20 09:40:00,13.56,13.65,13.54,13.64,990200.0,10.3592,10.4279,10.3439,10.4203,990200.0
2010-10-20 09:50:00,13.64,13.65,13.62,13.62,302200.0,10.4203,10.4279,10.405,10.405,302200.0
2010-10-20 10:00:00,13.62,13.7,13.61,13.69,375200.0,10.405,10.4661,10.3974,10.4585,375200.0
2010-10-20 10:10:00,13.69,13.7,13.63,13.63,165200.0,10.4585,10.4661,10.4127,10.4127,165200.0
2010-10-20 10:20:00,13.63,13.65,13.61,13.63,141200.0,10.4127,10.4279,10.3974,10.4127,141200.0
2010-10-20 10:30:00,13.64,13.7,13.63,13.65,338000.0,10.4203,10.4661,10.4127,10.4279,338000.0
2010-10-20 10:40:00,13.65,13.71,13.65,13.7,281800.0,10.4279,10.4738,10.4279,10.4661,281800.0
2010-10-20 10:50:00,13.71,13.74,13.71,13.72,465400.0,10.4738,10.4967,10.4738,10.4814,465400.0
2010-10-20 11:00:00,13.72,13.77,13.72,13.77,293000.0,10.4814,10.5196,10.4814,10.5196,293000.0
2010-10-20 11:10:00,13.77,13.77,13.74,13.74,289600.0,10.5196,10.5196,10.4967,10.4967,289600.0
2010-10-20 11:20:00,13.74,13.78,13.73,13.78,210200.0,10.4967,10.5273,10.4891,10.5273,210200.0
2010-10-20 11:30:00,13.77,13.79,13.76,13.78,215000.0,10.5196,10.5349,10.512,10.5273,215000.0
2010-10-20 11:40:00,13.78,13.79,13.77,13.78,118600.0,10.5273,10.5349,10.5196,10.5273,118600.0
2010-10-20 11:50:00,13.78,13.79,13.77,13.77,127200.0,10.5273,10.5349,10.5196,10.5196,127200.0
2010-10-20 12:00:00,13.77,13.79,13.76,13.77,330800.0,10.5196,10.5349,10.512,10.5196,330800.0
2010-10-20 12:10:00,13.77,13.78,13.75,13.77,266600.0,10.5196,10.5273,10.5043,10.5196,266600.0
2010-10-20 12:20:00,13.77,13.77,13.74,13.74,154600.0,10.5196,10.5196,10.4967,10.4967,154600.0
2010-10-20 12:30:00,13.74,13.74,13.71,13.71,189600.0,10.4967,10.4967,10.4738,10.4738,189600.0
2010-10-20 12:40:00,13.72,13.73,13.71,13.72,244000.0,10.4814,10.4891,10.4738,10.4814,244000.0
2010-10-20 12:50:00,13.72,13.77,13.72,13.76,482000.0,10.4814,10.5196,10.4814,10.512,482000.0
2010-10-20 13:00:00,13.77,13.79,13.76,13.79,235200.0,10.5196,10.5349,10.512,10.5349,235200.0
2010-10-20 13:10:00,13.79,13.81,13.78,13.8,226600.0,10.5349,10.5502,10.5273,10.5425,226600.0
2010-10-20 13:20:00,13.8,13.81,13.79,13.8,157800.0,10.5425,10.5502,10.5349,10.5425,157800.0
2010-10-20 13:30:00,13.8,13.81,13.8,13.8,196000.0,10.5425,10.5502,10.5425,10.5425,196000.0
2010-10-20 13:40:00,13.81,13.81,13.78,13.78,270600.0,10.5502,10.5502,10.5273,10.5273,270600.0
2010-10-20 13:50:00,13.78,13.79,13.77,13.77,201600.0,10.5273,10.5349,10.5196,10.5196,201600.0
2010-10-20 14:00:00,13.77,13.8,13.75,13.78,656600.0,10.5196,10.5425,10.5043,10.5273,656600.0
2010-10-20 14:10:00,13.78,13.81,13.76,13.81,715400.0,10.5273,10.5502,10.512,10.5502,715400.0
2010-10-20 14:20:00,13.81,13.83,13.8,13.82,175200.0,10.5502,10.5655,10.5425,10.5578,175200.0
2010-10-20 14:30:00,13.81,13.86,13.81,13.86,431400.0,10.5502,10.5884,10.5502,10.5884,431400.0
2010-10-20 14:40:00,13.86,13.86,13.8,13.81,340200.0,10.5884,10.5884,10.5425,10.5502,340200.0
2010-10-20 14:50:00,13.81,13.81,13.78,13.8,187400.0,10.5502,10.5502,10.5273,10.5425,187400.0
2010-10-20 15:00:00,13.8,13.8,13.75,13.77,201200.0,10.5425,10.5425,10.5043,10.5196,201200.0
2010-10-20 15:10:00,13.77,13.77,13.74,13.76,286000.0,10.5196,10.5196,10.4967,10.512,286000.0
2010-10-20 15:20:00,13.77,13.78,13.76,13.78,131000.0,10.5196,10.5273,10.512,10.5273,131000.0
2010-10-20 15:30:00,13.78,13.78,13.72,13.74,258000.0,10.5273,10.5273,10.4814,10.4967,258000.0
2010-10-20 15:40:00,13.74,13.75,13.71,13.75,377000.0,10.4967,10.5043,10.4738,10.5043,377000.0
2010-10-20 15:50:00,13.74,13.76,13.71,13.72,740000.0,10.4967,10.512,10.4738,10.4814,740000.0
2010-10-21 09:30:00,13.74,13.85,13.74,13.83,420200.0,10.4967,10.5807,10.4967,10.5655,420200.0
2010-10-21 09:40:00,13.82,13.84,13.8,13.8,361000.0,10.5578,10.5731,10.5425,10.5425,361000.0
2010-10-21 09:50:00,13.81,13.85,13.8,13.83,193600.0,10.5502,10.5807,10.5425,10.5655,193600.0
2010-10-21 10:00:00,13.83,13.88,13.77,13.87,622200.0,10.5655,10.6037,10.5196,10.596,622200.0
2010-10-21 10:10:00,13.88,13.89,13.86,13.88,226600.0,10.6037,10.6113,10.5884,10.6037,226600.0
2010-10-21 10:20:00,13.88,13.88,13.84,13.84,146400.0,10.6037,10.6037,10.5731,10.5731,146400.0
2010-10-21 10:30:00,13.84,13.9,13.84,13.88,169400.0,10.5731,10.6189,10.5731,10.6037,169400.0
2010-10-21 10:40:00,13.89,13.9,13.87,13.87,183600.0,10.6113,10.6189,10.596,10.596,183600.0
2010-10-21 10:50:00,13.87,13.88,13.84,13.87,441400.0,10.596,10.6037,10.5731,10.596,441400.0
2010-10-21 11:00:00,13.87,13.89,13.87,13.88,82200.0,10.596,10.6113,10.596,10.6037,82200.0
2010-10-21 11:10:00,13.88,13.88,13.84,13.85,164400.0,10.6037,10.6037,10.5731,10.5807,164400.0
2010-10-21 11:20:00,13.85,13.86,13.81,13.85,338200.0,10.5807,10.5884,10.5502,10.5807,338200.0
2010-10-21 11:30:00,13.85,13.86,13.74,13.76,401000.0,10.5807,10.5884,10.4967,10.512,401000.0
2010-10-21 11:40:00,13.76,13.76,13.69,13.69,584800.0,10.512,10.512,10.4585,10.4585,584800.0
2010-10-21 11:50:00,13.7,13.71,13.67,13.71,298600.0,10.4661,10.4738,10.4432,10.4738,298600.0
2010-10-21 12:00:00,13.71,13.73,13.7,13.72,153800.0,10.4738,10.4891,10.4661,10.4814,153800.0
2010-10-21 12:10:00,13.72,13.74,13.71,13.74,96600.0,10.4814,10.4967,10.4738,10.4967,96600.0
2010-10-21 12:20:00,13.74,13.75,13.72,13.74,71400.0,10.4967,10.5043,10.4814,10.4967,71400.0
2010-10-21 12:30:00,13.74,13.75,13.68,13.69,149000.0,10.4967,10.5043,10.4509,10.4585,149000.0
2010-10-21 12:40:00,13.68,13.69,13.64,13.67,310200.0,10.4509,10.4585,10.4203,10.4432,310200.0
2010-10-21 12:50:00,13.67,13.69,13.65,13.68,102200.0,10.4432,10.4585,10.4279,10.4509,102200.0
2010-10-21 13:00:00,13.69,13.72,13.68,13.69,144000.0,10.4585,10.4814,10.4509,10.4585,144000.0
2010-10-21 13:10:00,13.69,13.69,13.67,13.68,176600.0,10.4585,10.4585,10.4432,10.4509,176600.0
2010-10-21 13:20:00,13.68,13.69,13.67,13.68,90400.0,10.4509,10.4585,10.4432,10.4509,90400.0
2010-10-21 13:30:00,13.68,13.69,13.65,13.68,90600.0,10.4509,10.4585,10.4279,10.4509,90600.0
2010-10-21 13:40:00,13.68,13.69,13.63,13.65,160000.0,10.4509,10.4585,10.4127,10.4279,160000.0
2010-10-21 13:50:00,13.65,13.65,13.52,13.55,466800.0,10.4279,10.4279,10.3286,10.3516,466800.0
2010-10-21 14:00:00,13.55,13.56,13.53,13.55,309000.0,10.3516,10.3592,10.3363,10.3516,309000.0
2010-10-21 14:10:00,13.55,13.55,13.51,13.54,368200.0,10.3516,10.3516,10.321,10.3439,368200.0
2010-10-21 14:20:00,13.54,13.55,13.51,13.53,172600.0,10.3439,10.3516,10.321,10.3363,172600.0
2010-10-21 14:30:00,13.53,13.56,13.53,13.54,175400.0,10.3363,10.3592,10.3363,10.3439,175400.0
2010-10-21 14:40:00,13.54,13.56,13.54,13.56,165600.0,10.3439,10.3592,10.3439,10.3592,165600.0
2010-10-21 14:50:00,13.55,13.58,13.55,13.57,222400.0,10.3516,10.3745,10.3516,10.3668,222400.0
2010-10-21 15:00:00,13.58,13.59,13.55,13.55,163000.0,10.3745,10.3821,10.3516,10.3516,163000.0
2010-10-21 15:10:00,13.55,13.63,13.55,13.63,363200.0,10.3516,10.4127,10.3516,10.4127,363200.0
2010-10-21 15:20:00,13.62,13.65,13.61,13.63,174400.0,10.405,10.4279,10.3974,10.4127,174400.0
2010-10-21 15:30:00,13.63,13.65,13.62,13.63,203000.0,10.4127,10.4279,10.405,10.4127,203000.0
2010-10-21 15:40:00,13.63,13.64,13.6,13.63,269600.0,10.4127,10.4203,10.3898,10.4127,269600.0
2010-10-21 15:50:00,13.63,13.65,13.62,13.63,481600.0,10.4127,10.4279,10.405,10.4127,481600.0
2010-10-22 09:30:00,13.52,13.85,13.52,13.85,1110800.0,10.3286,10.5807,10.3286,10.5807,1110800.0
2010-10-22 09:40:00,13.85,13.99,13.83,13.96,1874000.0,10.5807,10.6877,10.5655,10.6648,1874000.0
2010-10-22 09:50:00,13.95,13.99,13.89,13.9,807400.0,10.6571,10.6877,10.6113,10.6189,807400.0
2010-10-22 10:00:00,13.89,13.99,13.89,13.97,546600.0,10.6113,10.6877,10.6113,10.6724,546600.0
2010-10-22 10:10:00,13.98,13.99,13.93,13.99,327600.0,10.6801,10.6877,10.6419,10.6877,327600.0
2010-10-22 10:20:00,13.99,13.99,13.97,13.99,235200.0,10.6877,10.6877,10.6724,10.6877,235200.0
2010-10-22 10:30:00,13.99,14.0,13.99,13.99,462800.0,10.6877,10.6953,10.6877,10.6877,462800.0
2010-10-22 10:40:00,13.99,14.0,13.97,14.0,521000.0,10.6877,10.6953,10.6724,10.6953,521000.0
2010-10-22 10:50:00,14.0,14.06,13.99,14.05,1154800.0,10.6953,10.7412,10.6877,10.7335,1154800.0
2010-10-22 11:00:00,14.05,14.1,14.03,14.09,563000.0,10.7335,10.7717,10.7183,10.7641,563000.0
2010-10-22 11:10:00,14.09,14.12,14.07,14.12,554600.0,10.7641,10.787,10.7488,10.787,554600.0
2010-10-22 11:20:00,14.12,14.17,14.11,14.16,762800.0,10.787,10.8252,10.7794,10.8176,762800.0
2010-10-22 11:30:00,14.16,14.17,14.13,14.15,314400.0,10.8176,10.8252,10.7946,10.8099,314400.0
2010-10-22 11:40:00,14.15,14.19,14.15,14.15,329800.0,10.8099,10.8405,10.8099,10.8099,329800.0
2010-10-22 11:50:00,14.15,14.17,14.14,14.15,337800.0,10.8099,10.8252,10.8023,10.8099,337800.0
2010-10-22 12:00:00,14.15,14.2,14.15,14.2,381200.0,10.8099,10.8481,10.8099,10.8481,381200.0
2010-10-22 12:10:00,14.2,14.22,14.19,14.22,442600.0,10.8481,10.8634,10.8405,10.8634,442600.0
2010-10-22 12:20:00,14.22,14.28,14.22,14.27,1159600.0,10.8634,10.9092,10.8634,10.9016,1159600.0
2010-10-22 12:30:00,14.27,14.3,14.26,14.28,582000.0,10.9016,10.9245,10.894,10.9092,582000.0
2010-10-22 12:40:00,14.28,14.31,14.28,14.3,518800.0,10.9092,10.9322,10.9092,10.9245,518800.0
2010-10-22 12:50:00,14.3,14.3,14.24,14.24,746600.0,10.9245,10.9245,10.8787,10.8787,746600.0
2010-10-22 13:00:00,14.24,14.24,14.2,14.2,344600.0,10.8787,10.8787,10.8481,10.8481,344600.0
2010-10-22 13:10:00,14.2,14.21,14.15,14.17,668600.0,10.8481,10.8558,10.8099,10.8252,668600.0
2010-10-22 13:20:00,14.16,14.18,14.15,14.17,265200.0,10.8176,10.8328,10.8099,10.8252,265200.0
2010-10-22 13:30:00,14.17,14.17,14.13,14.17,302000.0,10.8252,10.8252,10.7946,10.8252,302000.0
2010-10-22 13:40:00,14.17,14.2,14.16,14.19,351200.0,10.8252,10.8481,10.8176,10.8405,351200.0
2010-10-22 13:50:00,14.19,14.19,14.15,14.15,270800.0,10.8405,10.8405,10.8099,10.8099,270800.0
2010-10-22 14:00:00,14.16,14.19,14.15,14.19,341200.0,10.8176,10.8405,10.8099,10.8405,341200.0
2010-10-22 14:10:00,14.19,14.22,14.18,14.22,378400.0,10.8405,10.8634,10.8328,10.8634,378400.0
2010-10-22 14:20:00,14.22,14.26,14.21,14.25,367400.0,10.8634,10.894,10.8558,10.8863,367400.0
2010-10-22 14:30:00,14.25,14.26,14.2,14.22,397000.0,10.8863,10.894,10.8481,10.8634,397000.0
2010-10-22 14:40:00,14.22,14.23,14.2,14.22,238400.0,10.8634,10.871,10.8481,10.8634,238400.0
2010-10-22 14:50:00,14.22,14.24,14.21,14.23,395200.0,10.8634,10.8787,10.8558,10.871,395200.0
2010-10-22 15:00:00,14.23,14.28,14.21,14.28,596200.0,10.871,10.9092,10.8558,10.9092,596200.0
2010-10-22 15:10:00,14.28,14.28,14.26,14.28,262400.0,10.9092,10.9092,10.894,10.9092,262400.0
2010-10-22 15:20:00,14.27,14.28,14.26,14.27,319400.0,10.9016,10.9092,10.894,10.9016,319400.0
2010-10-22 15:30:00,14.27,14.28,14.24,14.24,516400.0,10.9016,10.9092,10.8787,10.8787,516400.0
2010-10-22 15:40:00,14.24,14.26,14.23,14.25,538200.0,10.8787,10.894,10.871,10.8863,538200.0
2010-10-22 15:50:00,14.24,14.25,14.23,14.24,1137600.0,10.8787,10.8863,10.871,10.8787,1137600.0
2010-10-25 09:30:00,14.28,14.31,14.22,14.28,756200.0,10.9092,10.9322,10.8634,10.9092,756200.0
2010-10-25 09:40:00,14.28,14.29,14.22,14.27,474600.0,10.9092,10.9169,10.8634,10.9016,474600.0
2010-10-25 09:50:00,14.28,14.38,14.27,14.37,500000.0,10.9092,10.9856,10.9016,10.978,500000.0
2010-10-25 10:00:00,14.38,14.4,14.29,14.3,489800.0,10.9856,11.0009,10.9169,10.9245,489800.0
2010-10-25 10:10:00,14.3,14.31,14.28,14.29,285000.0,10.9245,10.9322,10.9092,10.9169,285000.0
2010-10-25 10:20:00,14.29,14.35,14.29,14.34,258000.0,10.9169,10.9627,10.9169,10.9551,258000.0
2010-10-25 10:30:00,14.33,14.35,14.3,14.34,298400.0,10.9474,10.9627,10.9245,10.9551,298400.0
2010-10-25 10:40:00,14.34,14.34,14.28,14.32,321400.0,10.9551,10.9551,10.9092,10.9398,321400.0
2010-10-25 10:50:00,14.33,14.33,14.27,14.27,423200.0,10.9474,10.9474,10.9016,10.9016,423200.0
2010-10-25 11:00:00,14.27,14.27,14.22,14.26,164400.0,10.9016,10.9016,10.8634,10.894,164400.0
2010-10-25 11:10:00,14.26,14.28,14.24,14.28,256800.0,10.894,10.9092,10.8787,10.9092,256800.0
2010-10-25 11:20:00,14.28,14.31,14.27,14.3,404200.0,10.9092,10.9322,10.9016,10.9245,404200.0
2010-10-25 11:30:00,14.3,14.31,14.28,14.28,156600.0,10.9245,10.9322,10.9092,10.9092,156600.0
2010-10-25 11:40:00,14.29,14.29,14.27,14.28,79200.0,10.9169,10.9169,10.9016,10.9092,79200.0
2010-10-25 11:50:00,14.28,14.29,14.24,14.24,78200.0,10.9092,10.9169,10.8787,10.8787,78200.0
2010-10-25 12:00:00,14.25,14.25,14.23,14.24,101800.0,10.8863,10.8863,10.871,10.8787,101800.0
2010-10-25 12:10:00,14.24,14.26,14.24,14.24,80800.0,10.8787,10.894,10.8787,10.8787,80800.0
2010-10-25 12:20:00,14.24,14.25,14.22,14.24,151800.0,10.8787,10.8863,10.8634,10.8787,151800.0
2010-10-25 12:30:00,14.24,14.24,14.22,14.22,118400.0,10.8787,10.8787,10.8634,10.8634,118400.0
2010-10-25 12:40:00,14.22,14.28,14.22,14.26,199400.0,10.8634,10.9092,10.8634,10.894,199400.0
2010-10-25 12:50:00,14.27,14.27,14.24,14.24,95200.0,10.9016,10.9016,10.8787,10.8787,95200.0
2010-10-25 13:00:00,14.24,14.27,14.23,14.25,123000.0,10.8787,10.9016,10.871,10.8863,123000.0
2010-10-25 13:10:00,14.25,14.26,14.24,14.25,90000.0,10.8863,10.894,10.8787,10.8863,90000.0
2010-10-25 13:20:00,14.24,14.27,14.22,14.25,216000.0,10.8787,10.9016,10.8634,10.8863,216000.0
2010-10-25 13:30:00,14.26,14.28,14.24,14.27,122400.0,10.894,10.9092,10.8787,10.9016,122400.0
2010-10-25 13:40:00,14.27,14.27,14.24,14.26,95600.0,10.9016,10.9016,10.8787,10.894,95600.0
2010-10-25 13:50:00,14.26,14.26,14.24,14.25,110400.0,10.894,10.894,10.8787,10.8863,110400.0
2010-10-25 14:00:00,14.24,14.27,14.24,14.27,74200.0,10.8787,10.9016,10.8787,10.9016,74200.0
2010-10-25 14:10:00,14.27,14.28,14.25,14.26,236400.0,10.9016,10.9092,10.8863,10.894,236400.0
2010-10-25 14:20:00,14.26,14.27,14.25,14.26,198400.0,10.894,10.9016,10.8863,10.894,198400.0
2010-10-25 14:30:00,14.26,14.27,14.22,14.24,333800.0,10.894,10.9016,10.8634,10.8787,333800.0
2010-10-25 14:40:00,14.24,14.24,14.22,14.22,136000.0,10.8787,10.8787,10.8634,10.8634,136000.0
2010-10-25 14:50:00,14.22,14.25,14.22,14.24,183400.0,10.8634,10.8863,10.8634,10.8787,183400.0
2010-10-25 15:00:00,14.24,14.26,14.24,14.24,151800.0,10.8787,10.894,10.8787,10.8787,151800.0
2010-10-25 15:10:00,14.25,14.25,14.22,14.22,260400.0,10.8863,10.8863,10.8634,10.8634,260400.0
2010-10-25 15:20:00,14.22,14.26,14.22,14.26,283600.0,10.8634,10.894,10.8634,10.894,283600.0
2010-10-25 15:30:00,14.25,14.26,14.21,14.21,463800.0,10.8863,10.894,10.8558,10.8558,463800.0
2010-10-25 15:40:00,14.21,14.22,14.17,14.19,717600.0,10.8558,10.8634,10.8252,10.8405,717600.0
2010-10-25 15:50:00,14.19,14.21,14.17,14.2,1063600.0,10.8405,10.8558,10.8252,10.8481,1063600.0
2010-10-26 09:30:00,14.12,14.19,14.1,14.16,412200.0,10.787,10.8405,10.7717,10.8176,412200.0
2010-10-26 09:40:00,14.16,14.16,14.08,14.08,353600.0,10.8176,10.8176,10.7564,10.7564,353600.0
2010-10-26 09:50:00,14.08,14.1,14.06,14.06,311600.0,10.7564,10.7717,10.7412,10.7412,311600.0
2010-10-26 10:00:00,14.07,14.12,14.07,14.1,455000.0,10.7488,10.787,10.7488,10.7717,455000.0
2010-10-26 10:10:00,14.1,14.16,14.09,14.16,189000.0,10.7717,10.8176,10.7641,10.8176,189000.0
2010-10-26 10:20:00,14.16,14.24,14.16,14.22,276000.0,10.8176,10.8787,10.8176,10.8634,276000.0
2010-10-26 10:30:00,14.22,14.24,14.21,14.22,205800.0,10.8634,10.8787,10.8558,10.8634,205800.0
2010-10-26 10:40:00,14.21,14.24,14.19,14.23,244000.0,10.8558,10.8787,10.8405,10.871,244000.0
2010-10-26 10:50:00,14.23,14.26,14.22,14.24,191400.0,10.871,10.894,10.8634,10.8787,191400.0
2010-10-26 11:00:00,14.24,14.29,14.23,14.24,215200.0,10.8787,10.9169,10.871,10.8787,215200.0
2010-10-26 11:10:00,14.24,14.26,14.22,14.24,150000.0,10.8787,10.894,10.8634,10.8787,150000.0
2010-10-26 11:20:00,14.24,14.28,14.24,14.26,253200.0,10.8787,10.9092,10.8787,10.894,253200.0
2010-10-26 11:30:00,14.26,14.27,14.22,14.25,246800.0,10.894,10.9016,10.8634,10.8863,246800.0
2010-10-26 11:40:00,14.24,14.25,14.22,14.24,70800.0,10.8787,10.8863,10.8634,10.8787,70800.0
2010-10-26 11:50:00,14.24,14.26,14.22,14.22,79000.0,10.8787,10.894,10.8634,10.8634,79000.0
2010-10-26 12:00:00,14.23,14.24,14.21,14.22,85400.0,10.871,10.8787,10.8558,10.8634,85400.0
2010-10-26 12:10:00,14.22,14.28,14.22,14.28,184000.0,10.8634,10.9092,10.8634,10.9092,184000.0
2010-10-26 12:20:00,14.28,14.3,14.28,14.28,153800.0,10.9092,10.9245,10.9092,10.9092,153800.0
2010-10-26 12:30:00,14.27,14.27,14.26,14.26,38000.0,10.9016,10.9016,10.894,10.894,38000.0
2010-10-26 12:40:00,14.26,14.27,14.24,14.26,83400.0,10.894,10.9016,10.8787,10.894,83400.0
2010-10-26 12:50:00,14.26,14.28,14.24,14.26,72400.0,10.894,10.9092,10.8787,10.894,72400.0
2010-10-26 13:00:00,14.26,14.29,14.26,14.29,71400.0,10.894,10.9169,10.894,10.9169,71400.0
2010-10-26 13:10:00,14.29,14.31,14.28,14.29,105000.0,10.9169,10.9322,10.9092,10.9169,105000.0
2010-10-26 13:20:00,14.29,14.31,14.27,14.27,129200.0,10.9169,10.9322,10.9016,10.9016,129200.0
2010-10-26 13:30:00,14.27,14.29,14.27,14.27,187600.0,10.9016,10.9169,10.9016,10.9016,187600.0
2010-10-26 13:40:00,14.27,14.28,14.26,14.28,176200.0,10.9016,10.9092,10.894,10.9092,176200.0
2010-10-26 13:50:00,14.28,14.28,14.24,14.24,208600.0,10.9092,10.9092,10.8787,10.8787,208600.0
2010-10-26 14:00:00,14.24,14.25,14.22,14.23,224600.0,10.8787,10.8863,10.8634,10.871,224600.0
2010-10-26 14:10:00,14.23,14.23,14.2,14.22,217000.0,10.871,10.871,10.8481,10.8634,217000.0
2010-10-26 14:20:00,14.22,14.24,14.21,14.24,125000.0,10.8634,10.8787,10.8558,10.8787,125000.0
2010-10-26 14:30:00,14.24,14.25,14.22,14.25,346400.0,10.8787,10.8863,10.8634,10.8863,346400.0
2010-10-26 14:40:00,14.25,14.26,14.22,14.23,123200.0,10.8863,10.894,10.8634,10.871,123200.0
2010-10-26 14:50:00,14.23,14.26,14.22,14.25,137200.0,10.871,10.894,10.8634,10.8863,137200.0
2010-10-26 15:00:00,14.24,14.26,14.24,14.26,118200.0,10.8787,10.894,10.8787,10.894,118200.0
2010-10-26 15:10:00,14.25,14.28,14.25,14.28,223200.0,10.8863,10.9092,10.8863,10.9092,223200.0
2010-10-26 15:20:00,14.28,14.29,14.25,14.25,176600.0,10.9092,10.9169,10.8863,10.8863,176600.0
2010-10-26 15:30:00,14.25,14.29,14.24,14.29,337600.0,10.8863,10.9169,10.8787,10.9169,337600.0
2010-10-26 15:40:00,14.28,14.29,14.25,14.27,447200.0,10.9092,10.9169,10.8863,10.9016,447200.0
2010-10-26 15:50:00,14.27,14.27,14.24,14.27,647000.0,10.9016,10.9016,10.8787,10.9016,647000.0
2010-10-27 09:30:00,14.11,14.13,14.06,14.12,910000.0,10.7794,10.7946,10.7412,10.787,910000.0
2010-10-27 09:40:00,14.12,14.16,14.11,14.15,450000.0,10.787,10.8176,10.7794,10.8099,450000.0
2010-10-27 09:50:00,14.15,14.17,14.13,14.13,329400.0,10.8099,10.8252,10.7946,10.7946,329400.0
2010-10-27 10:00:00,14.13,14.16,14.08,14.11,522800.0,10.7946,10.8176,10.7564,10.7794,522800.0
2010-10-27 10:10:00,14.11,14.16,14.11,14.12,259400.0,10.7794,10.8176,10.7794,10.787,259400.0
2010-10-27 10:20:00,14.12,14.13,14.06,14.07,367600.0,10.787,10.7946,10.7412,10.7488,367600.0
2010-10-27 10:30:00,14.07,14.13,14.06,14.09,422200.0,10.7488,10.7946,10.7412,10.7641,422200.0
2010-10-27 10:40:00,14.09,14.1,14.06,14.09,234600.0,10.7641,10.7717,10.7412,10.7641,234600.0
2010-10-27 10:50:00,14.09,14.11,14.06,14.06,425000.0,10.7641,10.7794,10.7412,10.7412,425000.0
2010-10-27 11:00:00,14.06,14.08,14.02,14.05,344000.0,10.7412,10.7564,10.7106,10.7335,344000.0
2010-10-27 11:10:00,14.04,14.09,14.04,14.09,303200.0,10.7259,10.7641,10.7259,10.7641,303200.0
2010-10-27 11:20:00,14.09,14.09,14.03,14.04,286200.0,10.7641,10.7641,10.7183,10.7259,286200.0
2010-10-27 11:30:00,14.03,14.06,14.01,14.06,177400.0,10.7183,10.7412,10.703,10.7412,177400.0
2010-10-27 11:40:00,14.06,14.08,14.06,14.07,174400.0,10.7412,10.7564,10.7412,10.7488,174400.0
2010-10-27 11:50:00,14.06,14.07,14.04,14.04,218000.0,10.7412,10.7488,10.7259,10.7259,218000.0
2010-10-27 12:00:00,14.04,14.08,14.03,14.06,110800.0,10.7259,10.7564,10.7183,10.7412,110800.0
2010-10-27 12:10:00,14.06,14.09,14.06,14.06,170600.0,10.7412,10.7641,10.7412,10.7412,170600.0
2010-10-27 12:20:00,14.06,14.08,14.05,14.07,115000.0,10.7412,10.7564,10.7335,10.7488,115000.0
2010-10-27 12:30:00,14.07,14.09,14.06,14.07,160400.0,10.7488,10.7641,10.7412,10.7488,160400.0
2010-10-27 12:40:00,14.07,14.07,14.04,14.06,83000.0,10.7488,10.7488,10.7259,10.7412,83000.0
2010-10-27 12:50:00,14.06,14.06,14.05,14.05,95800.0,10.7412,10.7412,10.7335,10.7335,95800.0
2010-10-27 13:00:00,14.05,14.09,14.05,14.07,225600.0,10.7335,10.7641,10.7335,10.7488,225600.0
2010-10-27 13:10:00,14.06,14.07,14.04,14.06,310600.0,10.7412,10.7488,10.7259,10.7412,310600.0
2010-10-27 13:20:00,14.06,14.09,14.04,14.09,253400.0,10.7412,10.7641,10.7259,10.7641,253400.0
2010-10-27 13:30:00,14.08,14.09,14.06,14.08,103400.0,10.7564,10.7641,10.7412,10.7564,103400.0
2010-10-27 13:40:00,14.07,14.1,14.06,14.1,186200.0,10.7488,10.7717,10.7412,10.7717,186200.0
2010-10-27 13:50:00,14.1,14.12,14.08,14.12,120800.0,10.7717,10.787,10.7564,10.787,120800.0
2010-10-27 14:00:00,14.11,14.12,14.09,14.1,80800.0,10.7794,10.787,10.7641,10.7717,80800.0
2010-10-27 14:10:00,14.1,14.1,14.06,14.06,253800.0,10.7717,10.7717,10.7412,10.7412,253800.0
2010-10-27 14:20:00,14.06,14.08,14.06,14.06,172000.0,10.7412,10.7564,10.7412,10.7412,172000.0
2010-10-27 14:30:00,14.06,14.09,14.05,14.08,169600.0,10.7412,10.7641,10.7335,10.7564,169600.0
2010-10-27 14:40:00,14.09,14.11,14.08,14.1,127800.0,10.7641,10.7794,10.7564,10.7717,127800.0
2010-10-27 14:50:00,14.09,14.1,14.08,14.08,227800.0,10.7641,10.7717,10.7564,10.7564,227800.0
2010-10-27 15:00:00,14.08,14.11,14.08,14.1,308400.0,10.7564,10.7794,10.7564,10.7717,308400.0
2010-10-27 15:10:00,14.1,14.1,14.08,14.09,138400.0,10.7717,10.7717,10.7564,10.7641,138400.0
2010-10-27 15:20:00,14.09,14.11,14.07,14.08,173400.0,10.7641,10.7794,10.7488,10.7564,173400.0
2010-10-27 15:30:00,14.08,14.13,14.08,14.12,283000.0,10.7564,10.7946,10.7564,10.787,283000.0
2010-10-27 15:40:00,14.13,14.13,14.1,14.1,251800.0,10.7946,10.7946,10.7717,10.7717,251800.0
2010-10-27 15:50:00,14.11,14.15,14.1,14.13,808000.0,10.7794,10.8099,10.7717,10.7946,808000.0
2010-10-28 09:30:00,14.22,14.25,14.14,14.24,307400.0,10.8634,10.8863,10.8023,10.8787,307400.0
2010-10-28 09:40:00,14.24,14.24,14.13,14.17,323600.0,10.8787,10.8787,10.7946,10.8252,323600.0
2010-10-28 09:50:00,14.16,14.19,14.15,14.19,133200.0,10.8176,10.8405,10.8099,10.8405,133200.0
2010-10-28 10:00:00,14.19,14.19,14.13,14.14,183400.0,10.8405,10.8405,10.7946,10.8023,183400.0
2010-10-28 10:10:00,14.14,14.14,14.06,14.08,236600.0,10.8023,10.8023,10.7412,10.7564,236600.0
2010-10-28 10:20:00,14.08,14.09,14.07,14.07,229800.0,10.7564,10.7641,10.7488,10.7488,229800.0
2010-10-28 10:30:00,14.07,14.11,14.06,14.07,234400.0,10.7488,10.7794,10.7412,10.7488,234400.0
2010-10-28 10:40:00,14.06,14.07,14.04,14.06,235600.0,10.7412,10.7488,10.7259,10.7412,235600.0
2010-10-28 10:50:00,14.06,14.08,14.03,14.04,119000.0,10.7412,10.7564,10.7183,10.7259,119000.0
2010-10-28 11:00:00,14.04,14.09,14.04,14.09,112200.0,10.7259,10.7641,10.7259,10.7641,112200.0
2010-10-28 11:10:00,14.09,14.11,14.08,14.09,115600.0,10.7641,10.7794,10.7564,10.7641,115600.0
2010-10-28 11:20:00,14.09,14.11,14.08,14.11,123200.0,10.7641,10.7794,10.7564,10.7794,123200.0
2010-10-28 11:30:00,14.1,14.12,14.09,14.1,166400.0,10.7717,10.787,10.7641,10.7717,166400.0
2010-10-28 11:40:00,14.1,14.1,14.06,14.06,138400.0,10.7717,10.7717,10.7412,10.7412,138400.0
2010-10-28 11:50:00,14.06,14.07,14.04,14.04,105200.0,10.7412,10.7488,10.7259,10.7259,105200.0
2010-10-28 12:00:00,14.04,14.07,14.02,14.06,202400.0,10.7259,10.7488,10.7106,10.7412,202400.0
2010-10-28 12:10:00,14.06,14.06,14.03,14.06,225000.0,10.7412,10.7412,10.7183,10.7412,225000.0
2010-10-28 12:20:00,14.07,14.07,14.03,14.03,111400.0,10.7488,10.7488,10.7183,10.7183,111400.0
2010-10-28 12:30:00,14.03,14.05,14.03,14.05,95800.0,10.7183,10.7335,10.7183,10.7335,95800.0
2010-10-28 12:40:00,14.05,14.06,14.04,14.05,52800.0,10.7335,10.7412,10.7259,10.7335,52800.0
2010-10-28 12:50:00,14.06,14.08,14.05,14.06,104000.0,10.7412,10.7564,10.7335,10.7412,104000.0
2010-10-28 13:00:00,14.06,14.09,14.04,14.08,115600.0,10.7412,10.7641,10.7259,10.7564,115600.0
2010-10-28 13:10:00,14.08,14.1,14.06,14.08,236000.0,10.7564,10.7717,10.7412,10.7564,236000.0
2010-10-28 13:20:00,14.08,14.09,14.07,14.08,131200.0,10.7564,10.7641,10.7488,10.7564,131200.0
2010-10-28 13:30:00,14.08,14.09,14.07,14.08,94000.0,10.7564,10.7641,10.7488,10.7564,94000.0
2010-10-28 13:40:00,14.08,14.09,14.05,14.07,133200.0,10.7564,10.7641,10.7335,10.7488,133200.0
2010-10-28 13:50:00,14.07,14.09,14.06,14.07,92400.0,10.7488,10.7641,10.7412,10.7488,92400.0
2010-10-28 14:00:00,14.07,14.1,14.06,14.09,121400.0,10.7488,10.7717,10.7412,10.7641,121400.0
2010-10-28 14:10:00,14.09,14.1,14.08,14.09,114000.0,10.7641,10.7717,10.7564,10.7641,114000.0
2010-10-28 14:20:00,14.09,14.11,14.07,14.08,155000.0,10.7641,10.7794,10.7488,10.7564,155000.0
2010-10-28 14:30:00,14.08,14.09,14.07,14.09,257400.0,10.7564,10.7641,10.7488,10.7641,257400.0
2010-10-28 14:40:00,14.09,14.12,14.07,14.12,236400.0,10.7641,10.787,10.7488,10.787,236400.0
2010-10-28 14:50:00,14.11,14.12,14.1,14.11,135600.0,10.7794,10.787,10.7717,10.7794,135600.0
2010-10-28 15:00:00,14.1,14.13,14.1,14.13,238000.0,10.7717,10.7946,10.7717,10.7946,238000.0
2010-10-28 15:10:00,14.13,14.13,14.09,14.1,191000.0,10.7946,10.7946,10.7641,10.7717,191000.0
2010-10-28 15:20:00,14.1,14.1,14.07,14.1,291000.0,10.7717,10.7717,10.7488,10.7717,291000.0
2010-10-28 15:30:00,14.1,14.13,14.09,14.13,207400.0,10.7717,10.7946,10.7641,10.7946,207400.0
2010-10-28 15:40:00,14.12,14.13,14.11,14.13,341800.0,10.787,10.7946,10.7794,10.7946,341800.0
2010-10-28 15:50:00,14.13,14.15,14.1,14.11,649200.0,10.7946,10.8099,10.7717,10.7794,649200.0
2010-10-29 09:30:00,14.1,14.13,14.05,14.11,368000.0,10.7717,10.7946,10.7335,10.7794,368000.0
2010-10-29 09:40:00,14.1,14.24,14.1,14.22,322600.0,10.7717,10.8787,10.7717,10.8634,322600.0
2010-10-29 09:50:00,14.22,14.22,14.15,14.15,142800.0,10.8634,10.8634,10.8099,10.8099,142800.0
2010-10-29 10:00:00,14.16,14.25,14.15,14.24,242800.0,10.8176,10.8863,10.8099,10.8787,242800.0
2010-10-29 10:10:00,14.24,14.27,14.23,14.27,255600.0,10.8787,10.9016,10.871,10.9016,255600.0
2010-10-29 10:20:00,14.27,14.35,14.27,14.33,535800.0,10.9016,10.9627,10.9016,10.9474,535800.0
2010-10-29 10:30:00,14.34,14.34,14.3,14.31,588600.0,10.9551,10.9551,10.9245,10.9322,588600.0
2010-10-29 10:40:00,14.31,14.32,14.28,14.3,276000.0,10.9322,10.9398,10.9092,10.9245,276000.0
2010-10-29 10:50:00,14.3,14.34,14.29,14.33,279400.0,10.9245,10.9551,10.9169,10.9474,279400.0
2010-10-29 11:00:00,14.33,14.35,14.33,14.35,172600.0,10.9474,10.9627,10.9474,10.9627,172600.0
2010-10-29 11:10:00,14.35,14.35,14.3,14.32,222800.0,10.9627,10.9627,10.9245,10.9398,222800.0
2010-10-29 11:20:00,14.32,14.33,14.28,14.28,181800.0,10.9398,10.9474,10.9092,10.9092,181800.0
2010-10-29 11:30:00,14.28,14.32,14.27,14.31,457600.0,10.9092,10.9398,10.9016,10.9322,457600.0
2010-10-29 11:40:00,14.31,14.35,14.3,14.34,400200.0,10.9322,10.9627,10.9245,10.9551,400200.0
2010-10-29 11:50:00,14.35,14.38,14.34,14.37,264400.0,10.9627,10.9856,10.9551,10.978,264400.0
2010-10-29 12:00:00,14.37,14.38,14.36,14.37,119000.0,10.978,10.9856,10.9704,10.978,119000.0
2010-10-29 12:10:00,14.37,14.37,14.31,14.31,825600.0,10.978,10.978,10.9322,10.9322,825600.0
2010-10-29 12:20:00,14.32,14.33,14.31,14.33,171400.0,10.9398,10.9474,10.9322,10.9474,171400.0
2010-10-29 12:30:00,14.33,14.34,14.31,14.32,170600.0,10.9474,10.9551,10.9322,10.9398,170600.0
2010-10-29 12:40:00,14.32,14.33,14.3,14.3,275400.0,10.9398,10.9474,10.9245,10.9245,275400.0
2010-10-29 12:50:00,14.31,14.32,14.3,14.32,158000.0,10.9322,10.9398,10.9245,10.9398,158000.0
2010-10-29 13:00:00,14.31,14.33,14.3,14.3,264200.0,10.9322,10.9474,10.9245,10.9245,264200.0
2010-10-29 13:10:00,14.3,14.33,14.27,14.29,467200.0,10.9245,10.9474,10.9016,10.9169,467200.0
2010-10-29 13:20:00,14.29,14.33,14.29,14.33,191600.0,10.9169,10.9474,10.9169,10.9474,191600.0
2010-10-29 13:30:00,14.33,14.33,14.31,14.31,67600.0,10.9474,10.9474,10.9322,10.9322,67600.0
2010-10-29 13:40:00,14.31,14.33,14.31,14.33,134400.0,10.9322,10.9474,10.9322,10.9474,134400.0
2010-10-29 13:50:00,14.33,14.37,14.33,14.36,230200.0,10.9474,10.978,10.9474,10.9704,230200.0
2010-10-29 14:00:00,14.36,14.37,14.31,14.31,138800.0,10.9704,10.978,10.9322,10.9322,138800.0
2010-10-29 14:10:00,14.33,14.33,14.3,14.3,331600.0,10.9474,10.9474,10.9245,10.9245,331600.0
2010-10-29 14:20:00,14.3,14.31,14.27,14.28,289000.0,10.9245,10.9322,10.9016,10.9092,289000.0
2010-10-29 14:30:00,14.27,14.29,14.26,14.26,326800.0,10.9016,10.9169,10.894,10.894,326800.0
2010-10-29 14:40:00,14.26,14.27,14.26,14.26,226600.0,10.894,10.9016,10.894,10.894,226600.0
2010-10-29 14:50:00,14.26,14.27,14.24,14.24,157600.0,10.894,10.9016,10.8787,10.8787,157600.0
2010-10-29 15:00:00,14.24,14.24,14.24,14.24,232000.0,10.8787,10.8787,10.8787,10.8787,232000.0
2010-10-29 15:10:00,14.24,14.24,14.24,14.24,107800.0,10.8787,10.8787,10.8787,10.8787,107800.0
2010-10-29 15:20:00,14.24,14.26,14.22,14.26,325400.0,10.8787,10.894,10.8634,10.894,325400.0
2010-10-29 15:30:00,14.26,14.26,14.24,14.26,213600.0,10.894,10.894,10.8787,10.894,213600.0
2010-10-29 15:40:00,14.26,14.26,14.24,14.24,421400.0,10.894,10.894,10.8787,10.8787,421400.0
2010-10-29 15:50:00,14.25,14.28,14.22,14.24,1851000.0,10.8863,10.9092,10.8634,10.8787,1851000.0
2010-11-01 09:30:00,14.37,14.43,14.31,14.38,369400.0,10.978,11.0238,10.9322,10.9856,369400.0
2010-11-01 09:40:00,14.39,14.49,14.39,14.47,355400.0,10.9933,11.0697,10.9933,11.0544,355400.0
2010-11-01 09:50:00,14.47,14.48,14.4,14.43,563400.0,11.0544,11.062,11.0009,11.0238,563400.0
2010-11-01 10:00:00,14.43,14.49,14.4,14.43,462400.0,11.0238,11.0697,11.0009,11.0238,462400.0
2010-11-01 10:10:00,14.43,14.45,14.4,14.4,124000.0,11.0238,11.0391,11.0009,11.0009,124000.0
2010-11-01 10:20:00,14.4,14.43,14.4,14.42,206200.0,11.0009,11.0238,11.0009,11.0162,206200.0
2010-11-01 10:30:00,14.42,14.44,14.33,14.34,187000.0,11.0162,11.0315,10.9474,10.9551,187000.0
2010-11-01 10:40:00,14.34,14.36,14.33,14.36,211400.0,10.9551,10.9704,10.9474,10.9704,211400.0
2010-11-01 10:50:00,14.36,14.36,14.3,14.31,169600.0,10.9704,10.9704,10.9245,10.9322,169600.0
2010-11-01 11:00:00,14.31,14.31,14.22,14.22,336200.0,10.9322,10.9322,10.8634,10.8634,336200.0
2010-11-01 11:10:00,14.22,14.27,14.22,14.27,254800.0,10.8634,10.9016,10.8634,10.9016,254800.0
2010-11-01 11:20:00,14.27,14.3,14.27,14.3,212000.0,10.9016,10.9245,10.9016,10.9245,212000.0
2010-11-01 11:30:00,14.3,14.31,14.28,14.29,222200.0,10.9245,10.9322,10.9092,10.9169,222200.0
2010-11-01 11:40:00,14.29,14.31,14.28,14.31,120800.0,10.9169,10.9322,10.9092,10.9322,120800.0
2010-11-01 11:50:00,14.31,14.37,14.31,14.36,259800.0,10.9322,10.978,10.9322,10.9704,259800.0
2010-11-01 12:00:00,14.36,14.37,14.36,14.36,246800.0,10.9704,10.978,10.9704,10.9704,246800.0
2010-11-01 12:10:00,14.36,14.37,14.35,14.35,138000.0,10.9704,10.978,10.9627,10.9627,138000.0
2010-11-01 12:20:00,14.35,14.37,14.34,14.36,97000.0,10.9627,10.978,10.9551,10.9704,97000.0
2010-11-01 12:30:00,14.36,14.37,14.35,14.37,76400.0,10.9704,10.978,10.9627,10.978,76400.0
2010-11-01 12:40:00,14.37,14.37,14.33,14.34,69600.0,10.978,10.978,10.9474,10.9551,69600.0
2010-11-01 12:50:00,14.34,14.34,14.31,14.32,69400.0,10.9551,10.9551,10.9322,10.9398,69400.0
2010-11-01 13:00:00,14.32,14.36,14.32,14.36,255000.0,10.9398,10.9704,10.9398,10.9704,255000.0
2010-11-01 13:10:00,14.36,14.4,14.36,14.4,199600.0,10.9704,11.0009,10.9704,11.0009,199600.0
2010-11-01 13:20:00,14.4,14.4,14.37,14.38,163800.0,11.0009,11.0009,10.978,10.9856,163800.0
2010-11-01 13:30:00,14.38,14.4,14.36,14.39,235200.0,10.9856,11.0009,10.9704,10.9933,235200.0
2010-11-01 13:40:00,14.4,14.45,14.4,14.45,349400.0,11.0009,11.0391,11.0009,11.0391,349400.0
2010-11-01 13:50:00,14.45,14.45,14.42,14.43,167400.0,11.0391,11.0391,11.0162,11.0238,167400.0
2010-11-01 14:00:00,14.43,14.43,14.4,14.41,120800.0,11.0238,11.0238,11.0009,11.0086,120800.0
2010-11-01 14:10:00,14.4,14.41,14.38,14.39,130600.0,11.0009,11.0086,10.9856,10.9933,130600.0
2010-11-01 14:20:00,14.4,14.4,14.38,14.4,152800.0,11.0009,11.0009,10.9856,11.0009,152800.0
2010-11-01 14:30:00,14.4,14.4,14.38,14.38,225600.0,11.0009,11.0009,10.9856,10.9856,225600.0
2010-11-01 14:40:00,14.38,14.38,14.36,14.38,223800.0,10.9856,10.9856,10.9704,10.9856,223800.0
2010-11-01 14:50:00,14.38,14.4,14.37,14.39,259000.0,10.9856,11.0009,10.978,10.9933,259000.0
2010-11-01 15:00:00,14.38,14.39,14.31,14.33,358800.0,10.9856,10.9933,10.9322,10.9474,358800.0
2010-11-01 15:10:00,14.33,14.33,14.28,14.31,300400.0,10.9474,10.9474,10.9092,10.9322,300400.0
2010-11-01 15:20:00,14.3,14.36,14.29,14.34,339400.0,10.9245,10.9704,10.9169,10.9551,339400.0
2010-11-01 15:30:00,14.34,14.38,14.34,14.37,543200.0,10.9551,10.9856,10.9551,10.978,543200.0
2010-11-01 15:40:00,14.37,14.38,14.37,14.38,740200.0,10.978,10.9856,10.978,10.9856,740200.0
2010-11-01 15:50:00,14.38,14.43,14.37,14.42,938400.0,10.9856,11.0238,10.978,11.0162,938400.0
2010-11-02 09:30:00,14.45,14.49,14.44,14.47,501600.0,11.0391,11.0697,11.0315,11.0544,501600.0
2010-11-02 09:40:00,14.48,14.54,14.48,14.53,511600.0,11.062,11.1079,11.062,11.1002,511600.0
2010-11-02 09:50:00,14.53,14.57,14.5,14.55,651400.0,11.1002,11.1308,11.0773,11.1155,651400.0
2010-11-02 10:00:00,14.56,14.56,14.45,14.47,350800.0,11.1231,11.1231,11.0391,11.0544,350800.0
2010-11-02 10:10:00,14.47,14.47,14.4,14.4,371800.0,11.0544,11.0544,11.0009,11.0009,371800.0
2010-11-02 10:20:00,14.4,14.44,14.38,14.43,173200.0,11.0009,11.0315,10.9856,11.0238,173200.0
2010-11-02 10:30:00,14.43,14.46,14.4,14.46,198000.0,11.0238,11.0468,11.0009,11.0468,198000.0
2010-11-02 10:40:00,14.47,14.47,14.43,14.43,160800.0,11.0544,11.0544,11.0238,11.0238,160800.0
2010-11-02 10:50:00,14.44,14.44,14.4,14.42,131600.0,11.0315,11.0315,11.0009,11.0162,131600.0
2010-11-02 11:00:00,14.42,14.45,14.4,14.44,181000.0,11.0162,11.0391,11.0009,11.0315,181000.0
2010-11-02 11:10:00,14.44,14.45,14.4,14.42,140600.0,11.0315,11.0391,11.0009,11.0162,140600.0
2010-11-02 11:20:00,14.42,14.43,14.4,14.4,172000.0,11.0162,11.0238,11.0009,11.0009,172000.0
2010-11-02 11:30:00,14.4,14.43,14.4,14.42,116400.0,11.0009,11.0238,11.0009,11.0162,116400.0
2010-11-02 11:40:00,14.42,14.42,14.39,14.41,76400.0,11.0162,11.0162,10.9933,11.0086,76400.0
2010-11-02 11:50:00,14.41,14.47,14.4,14.46,342800.0,11.0086,11.0544,11.0009,11.0468,342800.0
2010-11-02 12:00:00,14.46,14.46,14.42,14.44,113600.0,11.0468,11.0468,11.0162,11.0315,113600.0
2010-11-02 12:10:00,14.43,14.45,14.42,14.45,103400.0,11.0238,11.0391,11.0162,11.0391,103400.0
2010-11-02 12:20:00,14.45,14.45,14.4,14.4,115400.0,11.0391,11.0391,11.0009,11.0009,115400.0
2010-11-02 12:30:00,14.4,14.41,14.39,14.4,87200.0,11.0009,11.0086,10.9933,11.0009,87200.0
2010-11-02 12:40:00,14.4,14.43,14.4,14.43,90800.0,11.0009,11.0238,11.0009,11.0238,90800.0
2010-11-02 12:50:00,14.43,14.44,14.4,14.4,73800.0,11.0238,11.0315,11.0009,11.0009,73800.0
2010-11-02 13:00:00,14.41,14.44,14.41,14.44,100600.0,11.0086,11.0315,11.0086,11.0315,100600.0
2010-11-02 13:10:00,14.44,14.45,14.42,14.44,99200.0,11.0315,11.0391,11.0162,11.0315,99200.0
2010-11-02 13:20:00,14.43,14.45,14.43,14.44,80400.0,11.0238,11.0391,11.0238,11.0315,80400.0
2010-11-02 13:30:00,14.44,14.45,14.44,14.45,64600.0,11.0315,11.0391,11.0315,11.0391,64600.0
2010-11-02 13:40:00,14.45,14.49,14.45,14.46,162600.0,11.0391,11.0697,11.0391,11.0468,162600.0
2010-11-02 13:50:00,14.47,14.51,14.47,14.49,177000.0,11.0544,11.0849,11.0544,11.0697,177000.0
2010-11-02 14:00:00,14.49,14.49,14.47,14.48,97400.0,11.0697,11.0697,11.0544,11.062,97400.0
2010-11-02 14:10:00,14.48,14.48,14.44,14.45,95600.0,11.062,11.062,11.0315,11.0391,95600.0
2010-11-02 14:20:00,14.44,14.46,14.43,14.46,348800.0,11.0315,11.0468,11.0238,11.0468,348800.0
2010-11-02 14:30:00,14.46,14.46,14.43,14.44,107400.0,11.0468,11.0468,11.0238,11.0315,107400.0
2010-11-02 14:40:00,14.44,14.45,14.42,14.42,115200.0,11.0315,11.0391,11.0162,11.0162,115200.0
2010-11-02 14:50:00,14.42,14.44,14.41,14.42,111600.0,11.0162,11.0315,11.0086,11.0162,111600.0
2010-11-02 15:00:00,14.43,14.45,14.42,14.44,127000.0,11.0238,11.0391,11.0162,11.0315,127000.0
2010-11-02 15:10:00,14.44,14.44,14.43,14.44,115800.0,11.0315,11.0315,11.0238,11.0315,115800.0
2010-11-02 15:20:00,14.44,14.45,14.43,14.43,157400.0,11.0315,11.0391,11.0238,11.0238,157400.0
2010-11-02 15:30:00,14.44,14.44,14.42,14.43,187000.0,11.0315,11.0315,11.0162,11.0238,187000.0
2010-11-02 15:40:00,14.44,14.46,14.43,14.46,341000.0,11.0315,11.0468,11.0238,11.0468,341000.0
2010-11-02 15:50:00,14.46,14.47,14.42,14.43,1053600.0,11.0468,11.0544,11.0162,11.0238,1053600.0
2010-11-03 09:30:00,14.4,14.48,14.4,14.46,452200.0,11.0009,11.062,11.0009,11.0468,452200.0
2010-11-03 09:40:00,14.47,14.49,14.43,14.47,207000.0,11.0544,11.0697,11.0238,11.0544,207000.0
2010-11-03 09:50:00,14.47,14.48,14.42,14.42,188200.0,11.0544,11.062,11.0162,11.0162,188200.0
2010-11-03 10:00:00,14.43,14.44,14.36,14.44,330800.0,11.0238,11.0315,10.9704,11.0315,330800.0
2010-11-03 10:10:00,14.44,14.46,14.41,14.42,173400.0,11.0315,11.0468,11.0086,11.0162,173400.0
2010-11-03 10:20:00,14.42,14.44,14.4,14.4,160600.0,11.0162,11.0315,11.0009,11.0009,160600.0
2010-11-03 10:30:00,14.4,14.44,14.4,14.44,128800.0,11.0009,11.0315,11.0009,11.0315,128800.0
2010-11-03 10:40:00,14.43,14.44,14.36,14.39,238400.0,11.0238,11.0315,10.9704,10.9933,238400.0
2010-11-03 10:50:00,14.38,14.44,14.38,14.43,124200.0,10.9856,11.0315,10.9856,11.0238,124200.0
2010-11-03 11:00:00,14.42,14.44,14.42,14.44,141600.0,11.0162,11.0315,11.0162,11.0315,141600.0
2010-11-03 11:10:00,14.44,14.44,14.38,14.38,272800.0,11.0315,11.0315,10.9856,10.9856,272800.0
2010-11-03 11:20:00,14.39,14.42,14.38,14.4,169000.0,10.9933,11.0162,10.9856,11.0009,169000.0
2010-11-03 11:30:00,14.4,14.44,14.4,14.44,185600.0,11.0009,11.0315,11.0009,11.0315,185600.0
2010-11-03 11:40:00,14.44,14.44,14.4,14.4,101200.0,11.0315,11.0315,11.0009,11.0009,101200.0
2010-11-03 11:50:00,14.39,14.39,14.37,14.38,101200.0,10.9933,10.9933,10.978,10.9856,101200.0
2010-11-03 12:00:00,14.38,14.38,14.35,14.36,158400.0,10.9856,10.9856,10.9627,10.9704,158400.0
2010-11-03 12:10:00,14.36,14.37,14.34,14.37,149200.0,10.9704,10.978,10.9551,10.978,149200.0
2010-11-03 12:20:00,14.37,14.38,14.34,14.35,124000.0,10.978,10.9856,10.9551,10.9627,124000.0
2010-11-03 12:30:00,14.35,14.36,14.34,14.34,79800.0,10.9627,10.9704,10.9551,10.9551,79800.0
2010-11-03 12:40:00,14.34,14.37,14.32,14.36,173200.0,10.9551,10.978,10.9398,10.9704,173200.0
2010-11-03 12:50:00,14.36,14.41,14.36,14.37,186200.0,10.9704,11.0086,10.9704,10.978,186200.0
2010-11-03 13:00:00,14.38,14.43,14.36,14.39,142600.0,10.9856,11.0238,10.9704,10.9933,142600.0
2010-11-03 13:10:00,14.39,14.42,14.39,14.4,114200.0,10.9933,11.0162,10.9933,11.0009,114200.0
2010-11-03 13:20:00,14.4,14.42,14.39,14.4,90200.0,11.0009,11.0162,10.9933,11.0009,90200.0
2010-11-03 13:30:00,14.4,14.43,14.4,14.4,93200.0,11.0009,11.0238,11.0009,11.0009,93200.0
2010-11-03 13:40:00,14.4,14.43,14.39,14.4,83000.0,11.0009,11.0238,10.9933,11.0009,83000.0
2010-11-03 13:50:00,14.4,14.42,14.4,14.41,82000.0,11.0009,11.0162,11.0009,11.0086,82000.0
2010-11-03 14:00:00,14.4,14.46,14.4,14.43,188200.0,11.0009,11.0468,11.0009,11.0238,188200.0
2010-11-03 14:10:00,14.43,14.5,14.36,14.47,544000.0,11.0238,11.0773,10.9704,11.0544,544000.0
2010-11-03 14:20:00,14.48,14.55,14.36,14.39,1193000.0,11.062,11.1155,10.9704,10.9933,1193000.0
2010-11-03 14:30:00,14.38,14.5,14.31,14.49,593400.0,10.9856,11.0773,10.9322,11.0697,593400.0
2010-11-03 14:40:00,14.49,14.53,14.47,14.51,474400.0,11.0697,11.1002,11.0544,11.0849,474400.0
2010-11-03 14:50:00,14.51,14.59,14.51,14.56,440400.0,11.0849,11.1461,11.0849,11.1231,440400.0
2010-11-03 15:00:00,14.56,14.61,14.55,14.61,607000.0,11.1231,11.1613,11.1155,11.1613,607000.0
2010-11-03 15:10:00,14.61,14.65,14.6,14.63,777600.0,11.1613,11.1919,11.1537,11.1766,777600.0
2010-11-03 15:20:00,14.62,14.63,14.56,14.58,629400.0,11.169,11.1766,11.1231,11.1384,629400.0
2010-11-03 15:30:00,14.57,14.59,14.47,14.51,1022600.0,11.1308,11.1461,11.0544,11.0849,1022600.0
2010-11-03 15:40:00,14.51,14.55,14.49,14.55,446600.0,11.0849,11.1155,11.0697,11.1155,446600.0
2010-11-03 15:50:00,14.55,14.56,14.52,14.56,812400.0,11.1155,11.1231,11.0926,11.1231,812400.0
2010-11-04 09:30:00,14.85,14.93,14.77,14.84,1484200.0,11.3447,11.4058,11.2836,11.3371,1484200.0
2010-11-04 09:40:00,14.85,14.88,14.84,14.86,549800.0,11.3447,11.3676,11.3371,11.3523,549800.0
2010-11-04 09:50:00,14.86,14.95,14.86,14.9,705000.0,11.3523,11.4211,11.3523,11.3829,705000.0
2010-11-04 10:00:00,14.9,14.91,14.81,14.82,476000.0,11.3829,11.3905,11.3141,11.3218,476000.0
2010-11-04 10:10:00,14.82,14.85,14.79,14.85,317800.0,11.3218,11.3447,11.2989,11.3447,317800.0
2010-11-04 10:20:00,14.85,14.91,14.85,14.9,302400.0,11.3447,11.3905,11.3447,11.3829,302400.0
2010-11-04 10:30:00,14.9,14.9,14.88,14.9,342400.0,11.3829,11.3829,11.3676,11.3829,342400.0
2010-11-04 10:40:00,14.9,14.9,14.83,14.86,307400.0,11.3829,11.3829,11.3294,11.3523,307400.0
2010-11-04 10:50:00,14.85,14.94,14.85,14.91,421200.0,11.3447,11.4134,11.3447,11.3905,421200.0
2010-11-04 11:00:00,14.92,14.97,14.91,14.97,868600.0,11.3982,11.4364,11.3905,11.4364,868600.0
2010-11-04 11:10:00,14.97,14.99,14.94,14.95,531200.0,11.4364,11.4516,11.4134,11.4211,531200.0
2010-11-04 11:20:00,14.95,14.95,14.9,14.92,364800.0,11.4211,11.4211,11.3829,11.3982,364800.0
2010-11-04 11:30:00,14.93,14.96,14.92,14.93,478000.0,11.4058,11.4287,11.3982,11.4058,478000.0
2010-11-04 11:40:00,14.93,14.94,14.91,14.92,332600.0,11.4058,11.4134,11.3905,11.3982,332600.0
2010-11-04 11:50:00,14.91,14.93,14.88,14.9,711200.0,11.3905,11.4058,11.3676,11.3829,711200.0
2010-11-04 12:00:00,14.89,14.93,14.88,14.93,281000.0,11.3753,11.4058,11.3676,11.4058,281000.0
2010-11-04 12:10:00,14.92,14.97,14.92,14.93,358200.0,11.3982,11.4364,11.3982,11.4058,358200.0
2010-11-04 12:20:00,14.92,14.94,14.92,14.93,173200.0,11.3982,11.4134,11.3982,11.4058,173200.0
2010-11-04 12:30:00,14.93,14.96,14.92,14.96,182200.0,11.4058,11.4287,11.3982,11.4287,182200.0
2010-11-04 12:40:00,14.95,14.96,14.93,14.93,178000.0,11.4211,11.4287,11.4058,11.4058,178000.0
2010-11-04 12:50:00,14.93,14.94,14.91,14.94,207600.0,11.4058,11.4134,11.3905,11.4134,207600.0
2010-11-04 13:00:00,14.93,14.96,14.93,14.93,298800.0,11.4058,11.4287,11.4058,11.4058,298800.0
2010-11-04 13:10:00,14.92,14.93,14.88,14.9,306600.0,11.3982,11.4058,11.3676,11.3829,306600.0
2010-11-04 13:20:00,14.9,14.94,14.88,14.92,341200.0,11.3829,11.4134,11.3676,11.3982,341200.0
2010-11-04 13:30:00,14.92,14.94,14.9,14.9,175400.0,11.3982,11.4134,11.3829,11.3829,175400.0
2010-11-04 13:40:00,14.9,14.92,14.9,14.92,271800.0,11.3829,11.3982,11.3829,11.3982,271800.0
2010-11-04 13:50:00,14.92,14.93,14.92,14.92,487800.0,11.3982,11.4058,11.3982,11.3982,487800.0
2010-11-04 14:00:00,14.92,14.95,14.9,14.93,700800.0,11.3982,11.4211,11.3829,11.4058,700800.0
2010-11-04 14:10:00,14.92,14.95,14.9,14.95,414000.0,11.3982,11.4211,11.3829,11.4211,414000.0
2010-11-04 14:20:00,14.95,14.95,14.94,14.94,542400.0,11.4211,11.4211,11.4134,11.4134,542400.0
2010-11-04 14:30:00,14.94,14.97,14.94,14.97,350400.0,11.4134,11.4364,11.4134,11.4364,350400.0
2010-11-04 14:40:00,14.97,14.98,14.95,14.97,428800.0,11.4364,11.444,11.4211,11.4364,428800.0
2010-11-04 14:50:00,14.97,14.99,14.97,14.99,450600.0,11.4364,11.4516,11.4364,11.4516,450600.0
2010-11-04 15:00:00,14.99,14.99,14.98,14.99,380800.0,11.4516,11.4516,11.444,11.4516,380800.0
2010-11-04 15:10:00,14.99,15.0,14.98,14.99,952000.0,11.4516,11.4593,11.444,11.4516,952000.0
2010-11-04 15:20:00,14.98,15.0,14.95,14.97,2263800.0,11.444,11.4593,11.4211,11.4364,2263800.0
2010-11-04 15:30:00,14.97,15.0,14.95,14.95,1231000.0,11.4364,11.4593,11.4211,11.4211,1231000.0
2010-11-04 15:40:00,14.95,14.96,14.9,14.93,1333000.0,11.4211,11.4287,11.3829,11.4058,1333000.0
2010-11-04 15:50:00,14.93,14.93,14.86,14.88,4181000.0,11.4058,11.4058,11.3523,11.3676,4181000.0
2010-11-05 09:30:00,15.3,15.4,15.18,15.31,5200400.0,11.6885,11.7649,11.5968,11.6961,5200400.0
2010-11-05 09:40:00,15.31,15.59,15.29,15.36,3488200.0,11.6961,11.91,11.6808,11.7343,3488200.0
2010-11-05 09:50:00,15.36,15.49,15.28,15.44,1886800.0,11.7343,11.8336,11.6732,11.7954,1886800.0
2010-11-05 10:00:00,15.44,15.48,15.42,15.45,1367800.0,11.7954,11.826,11.7801,11.8031,1367800.0
2010-11-05 10:10:00,15.45,15.5,15.44,15.45,877400.0,11.8031,11.8413,11.7954,11.8031,877400.0
2010-11-05 10:20:00,15.45,15.53,15.45,15.5,1045600.0,11.8031,11.8642,11.8031,11.8413,1045600.0
2010-11-05 10:30:00,15.51,15.6,15.5,15.59,1116800.0,11.8489,11.9177,11.8413,11.91,1116800.0
2010-11-05 10:40:00,15.59,15.62,15.55,15.58,881000.0,11.91,11.9329,11.8795,11.9024,881000.0
2010-11-05 10:50:00,15.58,15.65,15.53,15.62,1149800.0,11.9024,11.9559,11.8642,11.9329,1149800.0
2010-11-05 11:00:00,15.62,15.63,15.43,15.45,1596200.0,11.9329,11.9406,11.7878,11.8031,1596200.0
2010-11-05 11:10:00,15.46,15.6,15.45,15.53,1432400.0,11.8107,11.9177,11.8031,11.8642,1432400.0
2010-11-05 11:20:00,15.53,15.53,15.5,15.52,226000.0,11.8642,11.8642,11.8413,11.8565,226000.0
2010-11-05 11:30:00,15.52,15.56,15.51,15.53,434000.0,11.8565,11.8871,11.8489,11.8642,434000.0
2010-11-05 11:40:00,15.53,15.53,15.47,15.49,754800.0,11.8642,11.8642,11.8183,11.8336,754800.0
2010-11-05 11:50:00,15.49,15.51,15.47,15.49,517400.0,11.8336,11.8489,11.8183,11.8336,517400.0
2010-11-05 12:00:00,15.49,15.52,15.46,15.51,481200.0,11.8336,11.8565,11.8107,11.8489,481200.0
2010-11-05 12:10:00,15.51,15.52,15.49,15.49,344000.0,11.8489,11.8565,11.8336,11.8336,344000.0
2010-11-05 12:20:00,15.49,15.51,15.47,15.49,354200.0,11.8336,11.8489,11.8183,11.8336,354200.0
2010-11-05 12:30:00,15.49,15.54,15.48,15.51,392800.0,11.8336,11.8718,11.826,11.8489,392800.0
2010-11-05 12:40:00,15.51,15.54,15.49,15.53,224400.0,11.8489,11.8718,11.8336,11.8642,224400.0
2010-11-05 12:50:00,15.53,15.54,15.49,15.49,331600.0,11.8642,11.8718,11.8336,11.8336,331600.0
2010-11-05 13:00:00,15.49,15.54,15.47,15.52,434200.0,11.8336,11.8718,11.8183,11.8565,434200.0
2010-11-05 13:10:00,15.52,15.56,15.49,15.54,363000.0,11.8565,11.8871,11.8336,11.8718,363000.0
2010-11-05 13:20:00,15.54,15.54,15.51,15.51,224200.0,11.8718,11.8718,11.8489,11.8489,224200.0
2010-11-05 13:30:00,15.51,15.52,15.5,15.5,244200.0,11.8489,11.8565,11.8413,11.8413,244200.0
2010-11-05 13:40:00,15.5,15.51,15.47,15.47,369200.0,11.8413,11.8489,11.8183,11.8183,369200.0
2010-11-05 13:50:00,15.47,15.49,15.45,15.47,308600.0,11.8183,11.8336,11.8031,11.8183,308600.0
2010-11-05 14:00:00,15.47,15.48,15.44,15.45,356600.0,11.8183,11.826,11.7954,11.8031,356600.0
2010-11-05 14:10:00,15.45,15.47,15.41,15.43,408600.0,11.8031,11.8183,11.7725,11.7878,408600.0
2010-11-05 14:20:00,15.43,15.44,15.4,15.42,359600.0,11.7878,11.7954,11.7649,11.7801,359600.0
2010-11-05 14:30:00,15.42,15.47,15.41,15.47,283800.0,11.7801,11.8183,11.7725,11.8183,283800.0
2010-11-05 14:40:00,15.47,15.47,15.4,15.42,416200.0,11.8183,11.8183,11.7649,11.7801,416200.0
2010-11-05 14:50:00,15.42,15.43,15.41,15.42,415200.0,11.7801,11.7878,11.7725,11.7801,415200.0
2010-11-05 15:00:00,15.42,15.43,15.41,15.42,383400.0,11.7801,11.7878,11.7725,11.7801,383400.0
2010-11-05 15:10:00,15.42,15.43,15.41,15.43,406600.0,11.7801,11.7878,11.7725,11.7878,406600.0
2010-11-05 15:20:00,15.43,15.48,15.43,15.47,639000.0,11.7878,11.826,11.7878,11.8183,639000.0
2010-11-05 15:30:00,15.47,15.48,15.43,15.44,1032800.0,11.8183,11.826,11.7878,11.7954,1032800.0
2010-11-05 15:40:00,15.44,15.45,15.4,15.45,815800.0,11.7954,11.8031,11.7649,11.8031,815800.0
2010-11-05 15:50:00,15.44,15.45,15.43,15.44,1613000.0,11.7954,11.8031,11.7878,11.7954,1613000.0
2010-11-08 09:30:00,15.24,15.31,15.15,15.3,1484400.0,11.6426,11.6961,11.5739,11.6885,1484400.0
2010-11-08 09:40:00,15.3,15.33,15.2,15.21,584800.0,11.6885,11.7114,11.6121,11.6197,584800.0
2010-11-08 09:50:00,15.21,15.21,15.15,15.17,725200.0,11.6197,11.6197,11.5739,11.5892,725200.0
2010-11-08 10:00:00,15.17,15.17,15.1,15.1,523800.0,11.5892,11.5892,11.5357,11.5357,523800.0
2010-11-08 10:10:00,15.1,15.22,15.09,15.22,511400.0,11.5357,11.6274,11.528,11.6274,511400.0
2010-11-08 10:20:00,15.22,15.28,15.19,15.28,415000.0,11.6274,11.6732,11.6044,11.6732,415000.0
2010-11-08 10:30:00,15.28,15.31,15.25,15.3,396000.0,11.6732,11.6961,11.6503,11.6885,396000.0
2010-11-08 10:40:00,15.3,15.38,15.29,15.37,688400.0,11.6885,11.7496,11.6808,11.7419,688400.0
2010-11-08 10:50:00,15.37,15.37,15.32,15.33,611200.0,11.7419,11.7419,11.7038,11.7114,611200.0
2010-11-08 11:00:00,15.33,15.38,15.29,15.36,556800.0,11.7114,11.7496,11.6808,11.7343,556800.0
2010-11-08 11:10:00,15.36,15.37,15.31,15.33,372600.0,11.7343,11.7419,11.6961,11.7114,372600.0
2010-11-08 11:20:00,15.33,15.37,15.32,15.37,259200.0,11.7114,11.7419,11.7038,11.7419,259200.0
2010-11-08 11:30:00,15.37,15.39,15.36,15.37,208600.0,11.7419,11.7572,11.7343,11.7419,208600.0
2010-11-08 11:40:00,15.37,15.4,15.36,15.4,222600.0,11.7419,11.7649,11.7343,11.7649,222600.0
2010-11-08 11:50:00,15.4,15.42,15.38,15.38,375200.0,11.7649,11.7801,11.7496,11.7496,375200.0
2010-11-08 12:00:00,15.38,15.39,15.37,15.38,171000.0,11.7496,11.7572,11.7419,11.7496,171000.0
2010-11-08 12:10:00,15.38,15.4,15.37,15.39,184600.0,11.7496,11.7649,11.7419,11.7572,184600.0
2010-11-08 12:20:00,15.39,15.42,15.38,15.42,179000.0,11.7572,11.7801,11.7496,11.7801,179000.0
2010-11-08 12:30:00,15.41,15.43,15.4,15.43,198000.0,11.7725,11.7878,11.7649,11.7878,198000.0
2010-11-08 12:40:00,15.43,15.43,15.4,15.43,169800.0,11.7878,11.7878,11.7649,11.7878,169800.0
2010-11-08 12:50:00,15.43,15.43,15.41,15.42,147600.0,11.7878,11.7878,11.7725,11.7801,147600.0
2010-11-08 13:00:00,15.42,15.43,15.42,15.43,137800.0,11.7801,11.7878,11.7801,11.7878,137800.0
2010-11-08 13:10:00,15.42,15.45,15.42,15.42,290000.0,11.7801,11.8031,11.7801,11.7801,290000.0
2010-11-08 13:20:00,15.43,15.45,15.41,15.42,164600.0,11.7878,11.8031,11.7725,11.7801,164600.0
2010-11-08 13:30:00,15.41,15.42,15.37,15.37,262800.0,11.7725,11.7801,11.7419,11.7419,262800.0
2010-11-08 13:40:00,15.37,15.38,15.34,15.36,146600.0,11.7419,11.7496,11.719,11.7343,146600.0
2010-11-08 13:50:00,15.35,15.37,15.35,15.36,58000.0,11.7267,11.7419,11.7267,11.7343,58000.0
2010-11-08 14:00:00,15.36,15.41,15.36,15.38,217000.0,11.7343,11.7725,11.7343,11.7496,217000.0
2010-11-08 14:10:00,15.38,15.39,15.36,15.39,142400.0,11.7496,11.7572,11.7343,11.7572,142400.0
2010-11-08 14:20:00,15.39,15.39,15.37,15.38,168000.0,11.7572,11.7572,11.7419,11.7496,168000.0
2010-11-08 14:30:00,15.38,15.38,15.36,15.37,174600.0,11.7496,11.7496,11.7343,11.7419,174600.0
2010-11-08 14:40:00,15.37,15.37,15.35,15.35,186800.0,11.7419,11.7419,11.7267,11.7267,186800.0
2010-11-08 14:50:00,15.36,15.38,15.33,15.33,334600.0,11.7343,11.7496,11.7114,11.7114,334600.0
2010-11-08 15:00:00,15.33,15.35,15.31,15.31,489000.0,11.7114,11.7267,11.6961,11.6961,489000.0
2010-11-08 15:10:00,15.31,15.34,15.31,15.31,416400.0,11.6961,11.719,11.6961,11.6961,416400.0
2010-11-08 15:20:00,15.31,15.33,15.31,15.33,191000.0,11.6961,11.7114,11.6961,11.7114,191000.0
2010-11-08 15:30:00,15.32,15.35,15.31,15.32,380200.0,11.7038,11.7267,11.6961,11.7038,380200.0
2010-11-08 15:40:00,15.32,15.35,15.31,15.32,486200.0,11.7038,11.7267,11.6961,11.7038,486200.0
2010-11-08 15:50:00,15.32,15.33,15.29,15.31,1093600.0,11.7038,11.7114,11.6808,11.6961,1093600.0
2010-11-09 09:30:00,15.42,15.42,15.25,15.32,514600.0,11.7801,11.7801,11.6503,11.7038,514600.0
2010-11-09 09:40:00,15.32,15.33,15.26,15.29,300400.0,11.7038,11.7114,11.6579,11.6808,300400.0
2010-11-09 09:50:00,15.29,15.36,15.29,15.33,796200.0,11.6808,11.7343,11.6808,11.7114,796200.0
2010-11-09 10:00:00,15.34,15.34,15.27,15.28,466200.0,11.719,11.719,11.6656,11.6732,466200.0
2010-11-09 10:10:00,15.28,15.34,15.28,15.33,401600.0,11.6732,11.719,11.6732,11.7114,401600.0
2010-11-09 10:20:00,15.33,15.33,15.28,15.3,403400.0,11.7114,11.7114,11.6732,11.6885,403400.0
2010-11-09 10:30:00,15.3,15.3,15.27,15.28,194000.0,11.6885,11.6885,11.6656,11.6732,194000.0
2010-11-09 10:40:00,15.28,15.3,15.28,15.29,222000.0,11.6732,11.6885,11.6732,11.6808,222000.0
2010-11-09 10:50:00,15.3,15.31,15.29,15.31,232200.0,11.6885,11.6961,11.6808,11.6961,232200.0
2010-11-09 11:00:00,15.3,15.31,15.27,15.28,329000.0,11.6885,11.6961,11.6656,11.6732,329000.0
2010-11-09 11:10:00,15.28,15.29,15.27,15.28,184600.0,11.6732,11.6808,11.6656,11.6732,184600.0
2010-11-09 11:20:00,15.28,15.28,15.23,15.24,317800.0,11.6732,11.6732,11.635,11.6426,317800.0
2010-11-09 11:30:00,15.24,15.26,15.22,15.26,419400.0,11.6426,11.6579,11.6274,11.6579,419400.0
2010-11-09 11:40:00,15.26,15.27,15.25,15.25,252400.0,11.6579,11.6656,11.6503,11.6503,252400.0
2010-11-09 11:50:00,15.24,15.26,15.2,15.21,546400.0,11.6426,11.6579,11.6121,11.6197,546400.0
2010-11-09 12:00:00,15.21,15.24,15.21,15.23,556600.0,11.6197,11.6426,11.6197,11.635,556600.0
2010-11-09 12:10:00,15.23,15.24,15.22,15.22,98800.0,11.635,11.6426,11.6274,11.6274,98800.0
2010-11-09 12:20:00,15.22,15.24,15.21,15.23,224400.0,11.6274,11.6426,11.6197,11.635,224400.0
2010-11-09 12:30:00,15.24,15.26,15.24,15.26,238000.0,11.6426,11.6579,11.6426,11.6579,238000.0
2010-11-09 12:40:00,15.25,15.26,15.22,15.22,311400.0,11.6503,11.6579,11.6274,11.6274,311400.0
2010-11-09 12:50:00,15.22,15.23,15.21,15.21,73400.0,11.6274,11.635,11.6197,11.6197,73400.0
2010-11-09 13:00:00,15.21,15.26,15.21,15.25,163400.0,11.6197,11.6579,11.6197,11.6503,163400.0
2010-11-09 13:10:00,15.25,15.27,15.23,15.26,169000.0,11.6503,11.6656,11.635,11.6579,169000.0
2010-11-09 13:20:00,15.26,15.26,15.21,15.21,188000.0,11.6579,11.6579,11.6197,11.6197,188000.0
2010-11-09 13:30:00,15.21,15.25,15.2,15.21,266800.0,11.6197,11.6503,11.6121,11.6197,266800.0
2010-11-09 13:40:00,15.21,15.21,15.19,15.19,167000.0,11.6197,11.6197,11.6044,11.6044,167000.0
2010-11-09 13:50:00,15.2,15.24,15.18,15.22,316600.0,11.6121,11.6426,11.5968,11.6274,316600.0
2010-11-09 14:00:00,15.22,15.23,15.21,15.21,149600.0,11.6274,11.635,11.6197,11.6197,149600.0
2010-11-09 14:10:00,15.21,15.22,15.19,15.2,176200.0,11.6197,11.6274,11.6044,11.6121,176200.0
2010-11-09 14:20:00,15.21,15.21,15.18,15.18,85400.0,11.6197,11.6197,11.5968,11.5968,85400.0
2010-11-09 14:30:00,15.18,15.19,15.17,15.17,144000.0,11.5968,11.6044,11.5892,11.5892,144000.0
2010-11-09 14:40:00,15.17,15.19,15.16,15.18,195200.0,11.5892,11.6044,11.5815,11.5968,195200.0
2010-11-09 14:50:00,15.18,15.18,15.15,15.15,326000.0,11.5968,11.5968,11.5739,11.5739,326000.0
2010-11-09 15:00:00,15.15,15.15,15.11,15.12,353200.0,11.5739,11.5739,11.5433,11.551,353200.0
2010-11-09 15:10:00,15.12,15.12,15.1,15.11,434400.0,11.551,11.551,11.5357,11.5433,434400.0
2010-11-09 15:20:00,15.11,15.11,15.06,15.09,725200.0,11.5433,11.5433,11.5051,11.528,725200.0
2010-11-09 15:30:00,15.08,15.11,15.06,15.06,436000.0,11.5204,11.5433,11.5051,11.5051,436000.0
2010-11-09 15:40:00,15.06,15.08,14.99,15.0,1169600.0,11.5051,11.5204,11.4516,11.4593,1169600.0
2010-11-09 15:50:00,15.0,15.09,14.99,15.09,1471400.0,11.4593,11.528,11.4516,11.528,1471400.0
2010-11-10 09:30:00,15.05,15.17,15.02,15.07,709600.0,11.4975,11.5892,11.4746,11.5128,709600.0
2010-11-10 09:40:00,15.07,15.13,15.03,15.03,405800.0,11.5128,11.5586,11.4822,11.4822,405800.0
2010-11-10 09:50:00,15.03,15.09,15.0,15.07,320400.0,11.4822,11.528,11.4593,11.5128,320400.0
2010-11-10 10:00:00,15.06,15.09,15.02,15.06,295400.0,11.5051,11.528,11.4746,11.5051,295400.0
2010-11-10 10:10:00,15.06,15.1,15.04,15.08,282200.0,11.5051,11.5357,11.4898,11.5204,282200.0
2010-11-10 10:20:00,15.08,15.15,15.07,15.13,1098800.0,11.5204,11.5739,11.5128,11.5586,1098800.0
2010-11-10 10:30:00,15.13,15.22,15.13,15.21,477800.0,11.5586,11.6274,11.5586,11.6197,477800.0
2010-11-10 10:40:00,15.21,15.24,15.13,15.13,725000.0,11.6197,11.6426,11.5586,11.5586,725000.0
2010-11-10 10:50:00,15.14,15.21,15.13,15.18,309800.0,11.5662,11.6197,11.5586,11.5968,309800.0
2010-11-10 11:00:00,15.18,15.19,15.12,15.12,269200.0,11.5968,11.6044,11.551,11.551,269200.0
2010-11-10 11:10:00,15.12,15.17,15.11,15.17,504600.0,11.551,11.5892,11.5433,11.5892,504600.0
2010-11-10 11:20:00,15.17,15.22,15.17,15.21,320800.0,11.5892,11.6274,11.5892,11.6197,320800.0
2010-11-10 11:30:00,15.21,15.26,15.21,15.24,407600.0,11.6197,11.6579,11.6197,11.6426,407600.0
2010-11-10 11:40:00,15.23,15.24,15.21,15.24,158400.0,11.635,11.6426,11.6197,11.6426,158400.0
2010-11-10 11:50:00,15.24,15.28,15.24,15.25,222000.0,11.6426,11.6732,11.6426,11.6503,222000.0
2010-11-10 12:00:00,15.25,15.28,15.24,15.25,198400.0,11.6503,11.6732,11.6426,11.6503,198400.0
2010-11-10 12:10:00,15.25,15.31,15.24,15.3,281200.0,11.6503,11.6961,11.6426,11.6885,281200.0
2010-11-10 12:20:00,15.3,15.31,15.27,15.28,294200.0,11.6885,11.6961,11.6656,11.6732,294200.0
2010-11-10 12:30:00,15.28,15.29,15.24,15.24,184000.0,11.6732,11.6808,11.6426,11.6426,184000.0
2010-11-10 12:40:00,15.24,15.24,15.2,15.22,183400.0,11.6426,11.6426,11.6121,11.6274,183400.0
2010-11-10 12:50:00,15.22,15.27,15.21,15.24,202200.0,11.6274,11.6656,11.6197,11.6426,202200.0
2010-11-10 13:00:00,15.24,15.25,15.18,15.25,212400.0,11.6426,11.6503,11.5968,11.6503,212400.0
2010-11-10 13:10:00,15.24,15.31,15.24,15.29,218600.0,11.6426,11.6961,11.6426,11.6808,218600.0
2010-11-10 13:20:00,15.29,15.31,15.28,15.29,200600.0,11.6808,11.6961,11.6732,11.6808,200600.0
2010-11-10 13:30:00,15.3,15.32,15.29,15.29,99600.0,11.6885,11.7038,11.6808,11.6808,99600.0
2010-11-10 13:40:00,15.29,15.32,15.28,15.32,222600.0,11.6808,11.7038,11.6732,11.7038,222600.0
2010-11-10 13:50:00,15.31,15.36,15.3,15.34,182600.0,11.6961,11.7343,11.6885,11.719,182600.0
2010-11-10 14:00:00,15.34,15.38,15.34,15.36,321800.0,11.719,11.7496,11.719,11.7343,321800.0
2010-11-10 14:10:00,15.36,15.36,15.33,15.34,119400.0,11.7343,11.7343,11.7114,11.719,119400.0
2010-11-10 14:20:00,15.34,15.34,15.3,15.33,149200.0,11.719,11.719,11.6885,11.7114,149200.0
2010-11-10 14:30:00,15.33,15.33,15.3,15.3,119600.0,11.7114,11.7114,11.6885,11.6885,119600.0
2010-11-10 14:40:00,15.3,15.31,15.28,15.28,493400.0,11.6885,11.6961,11.6732,11.6732,493400.0
2010-11-10 14:50:00,15.28,15.3,15.27,15.29,279400.0,11.6732,11.6885,11.6656,11.6808,279400.0
2010-11-10 15:00:00,15.29,15.3,15.23,15.24,343000.0,11.6808,11.6885,11.635,11.6426,343000.0
2010-11-10 15:10:00,15.24,15.27,15.22,15.24,438600.0,11.6426,11.6656,11.6274,11.6426,438600.0
2010-11-10 15:20:00,15.24,15.24,15.22,15.22,628400.0,11.6426,11.6426,11.6274,11.6274,628400.0
2010-11-10 15:30:00,15.22,15.24,15.22,15.22,412000.0,11.6274,11.6426,11.6274,11.6274,412000.0
2010-11-10 15:40:00,15.22,15.24,15.2,15.2,532200.0,11.6274,11.6426,11.6121,11.6121,532200.0
2010-11-10 15:50:00,15.21,15.24,15.2,15.23,1205800.0,11.6197,11.6426,11.6121,11.635,1205800.0
2010-11-11 09:30:00,15.07,15.17,15.01,15.17,585600.0,11.5128,11.5892,11.4669,11.5892,585600.0
2010-11-11 09:40:00,15.16,15.21,15.11,15.21,339600.0,11.5815,11.6197,11.5433,11.6197,339600.0
2010-11-11 09:50:00,15.21,15.22,15.17,15.21,281000.0,11.6197,11.6274,11.5892,11.6197,281000.0
2010-11-11 10:00:00,15.21,15.26,15.18,15.26,368800.0,11.6197,11.6579,11.5968,11.6579,368800.0
2010-11-11 10:10:00,15.26,15.3,15.24,15.29,314000.0,11.6579,11.6885,11.6426,11.6808,314000.0
2010-11-11 10:20:00,15.29,15.34,15.27,15.31,317600.0,11.6808,11.719,11.6656,11.6961,317600.0
2010-11-11 10:30:00,15.32,15.32,15.25,15.26,229600.0,11.7038,11.7038,11.6503,11.6579,229600.0
2010-11-11 10:40:00,15.26,15.26,15.21,15.22,226600.0,11.6579,11.6579,11.6197,11.6274,226600.0
2010-11-11 10:50:00,15.22,15.28,15.2,15.27,160800.0,11.6274,11.6732,11.6121,11.6656,160800.0
2010-11-11 11:00:00,15.28,15.31,15.25,15.25,300200.0,11.6732,11.6961,11.6503,11.6503,300200.0
2010-11-11 11:10:00,15.24,15.26,15.22,15.26,176800.0,11.6426,11.6579,11.6274,11.6579,176800.0
2010-11-11 11:20:00,15.25,15.27,15.24,15.25,150000.0,11.6503,11.6656,11.6426,11.6503,150000.0
2010-11-11 11:30:00,15.25,15.31,15.25,15.3,115800.0,11.6503,11.6961,11.6503,11.6885,115800.0
2010-11-11 11:40:00,15.3,15.33,15.26,15.31,202200.0,11.6885,11.7114,11.6579,11.6961,202200.0
2010-11-11 11:50:00,15.31,15.35,15.31,15.32,134400.0,11.6961,11.7267,11.6961,11.7038,134400.0
2010-11-11 12:00:00,15.31,15.38,15.31,15.37,221200.0,11.6961,11.7496,11.6961,11.7419,221200.0
2010-11-11 12:10:00,15.37,15.4,15.36,15.39,293600.0,11.7419,11.7649,11.7343,11.7572,293600.0
2010-11-11 12:20:00,15.39,15.4,15.34,15.36,345800.0,11.7572,11.7649,11.719,11.7343,345800.0
2010-11-11 12:30:00,15.36,15.38,15.31,15.33,96600.0,11.7343,11.7496,11.6961,11.7114,96600.0
2010-11-11 12:40:00,15.34,15.35,15.31,15.33,116800.0,11.719,11.7267,11.6961,11.7114,116800.0
2010-11-11 12:50:00,15.33,15.36,15.33,15.34,107600.0,11.7114,11.7343,11.7114,11.719,107600.0
2010-11-11 13:00:00,15.34,15.37,15.32,15.36,109000.0,11.719,11.7419,11.7038,11.7343,109000.0
2010-11-11 13:10:00,15.36,15.39,15.36,15.38,160200.0,11.7343,11.7572,11.7343,11.7496,160200.0
2010-11-11 13:20:00,15.38,15.38,15.34,15.36,175200.0,11.7496,11.7496,11.719,11.7343,175200.0
2010-11-11 13:30:00,15.37,15.38,15.35,15.36,144400.0,11.7419,11.7496,11.7267,11.7343,144400.0
2010-11-11 13:40:00,15.36,15.43,15.36,15.43,321200.0,11.7343,11.7878,11.7343,11.7878,321200.0
2010-11-11 13:50:00,15.43,15.45,15.41,15.41,221800.0,11.7878,11.8031,11.7725,11.7725,221800.0
2010-11-11 14:00:00,15.41,15.42,15.37,15.38,151800.0,11.7725,11.7801,11.7419,11.7496,151800.0
2010-11-11 14:10:00,15.38,15.42,15.38,15.42,186200.0,11.7496,11.7801,11.7496,11.7801,186200.0
2010-11-11 14:20:00,15.42,15.43,15.4,15.42,257400.0,11.7801,11.7878,11.7649,11.7801,257400.0
2010-11-11 14:30:00,15.42,15.47,15.41,15.44,458800.0,11.7801,11.8183,11.7725,11.7954,458800.0
2010-11-11 14:40:00,15.44,15.46,15.43,15.43,268800.0,11.7954,11.8107,11.7878,11.7878,268800.0
2010-11-11 14:50:00,15.43,15.44,15.4,15.42,286800.0,11.7878,11.7954,11.7649,11.7801,286800.0
2010-11-11 15:00:00,15.41,15.42,15.38,15.39,215200.0,11.7725,11.7801,11.7496,11.7572,215200.0
2010-11-11 15:10:00,15.39,15.42,15.39,15.4,400200.0,11.7572,11.7801,11.7572,11.7649,400200.0
2010-11-11 15:20:00,15.4,15.4,15.38,15.38,400400.0,11.7649,11.7649,11.7496,11.7496,400400.0
2010-11-11 15:30:00,15.38,15.38,15.33,15.34,435000.0,11.7496,11.7496,11.7114,11.719,435000.0
2010-11-11 15:40:00,15.34,15.38,15.33,15.36,565800.0,11.719,11.7496,11.7114,11.7343,565800.0
2010-11-11 15:50:00,15.36,15.38,15.33,15.37,876000.0,11.7343,11.7496,11.7114,11.7419,876000.0
2010-11-12 09:30:00,15.36,15.36,15.22,15.28,636600.0,11.7343,11.7343,11.6274,11.6732,636600.0
2010-11-12 09:40:00,15.28,15.31,15.24,15.27,409400.0,11.6732,11.6961,11.6426,11.6656,409400.0
2010-11-12 09:50:00,15.27,15.31,15.26,15.26,250400.0,11.6656,11.6961,11.6579,11.6579,250400.0
2010-11-12 10:00:00,15.26,15.27,15.21,15.21,344000.0,11.6579,11.6656,11.6197,11.6197,344000.0
2010-11-12 10:10:00,15.21,15.24,15.19,15.22,439200.0,11.6197,11.6426,11.6044,11.6274,439200.0
2010-11-12 10:20:00,15.21,15.22,15.15,15.15,248600.0,11.6197,11.6274,11.5739,11.5739,248600.0
2010-11-12 10:30:00,15.15,15.16,15.1,15.12,297200.0,11.5739,11.5815,11.5357,11.551,297200.0
2010-11-12 10:40:00,15.12,15.13,15.09,15.11,314600.0,11.551,11.5586,11.528,11.5433,314600.0
2010-11-12 10:50:00,15.11,15.11,15.04,15.07,283200.0,11.5433,11.5433,11.4898,11.5128,283200.0
2010-11-12 11:00:00,15.07,15.11,15.04,15.05,378600.0,11.5128,11.5433,11.4898,11.4975,378600.0
2010-11-12 11:10:00,15.05,15.13,15.04,15.13,424400.0,11.4975,11.5586,11.4898,11.5586,424400.0
2010-11-12 11:20:00,15.13,15.15,15.12,15.14,348000.0,11.5586,11.5739,11.551,11.5662,348000.0
2010-11-12 11:30:00,15.13,15.18,15.12,15.17,231800.0,11.5586,11.5968,11.551,11.5892,231800.0
2010-11-12 11:40:00,15.17,15.2,15.17,15.19,219000.0,11.5892,11.6121,11.5892,11.6044,219000.0
2010-11-12 11:50:00,15.19,15.19,15.13,15.18,254800.0,11.6044,11.6044,11.5586,11.5968,254800.0
2010-11-12 12:00:00,15.17,15.17,15.09,15.1,261400.0,11.5892,11.5892,11.528,11.5357,261400.0
2010-11-12 12:10:00,15.09,15.1,15.03,15.03,278200.0,11.528,11.5357,11.4822,11.4822,278200.0
2010-11-12 12:20:00,15.03,15.03,14.98,15.01,499800.0,11.4822,11.4822,11.444,11.4669,499800.0
2010-11-12 12:30:00,15.01,15.03,14.95,14.98,305000.0,11.4669,11.4822,11.4211,11.444,305000.0
2010-11-12 12:40:00,14.98,14.99,14.94,14.95,288800.0,11.444,11.4516,11.4134,11.4211,288800.0
2010-11-12 12:50:00,14.95,14.96,14.92,14.95,254200.0,11.4211,11.4287,11.3982,11.4211,254200.0
2010-11-12 13:00:00,14.95,14.97,14.94,14.95,181200.0,11.4211,11.4364,11.4134,11.4211,181200.0
2010-11-12 13:10:00,14.95,14.97,14.94,14.94,146000.0,11.4211,11.4364,11.4134,11.4134,146000.0
2010-11-12 13:20:00,14.94,14.97,14.92,14.96,185400.0,11.4134,11.4364,11.3982,11.4287,185400.0
2010-11-12 13:30:00,14.96,14.99,14.95,14.99,174800.0,11.4287,11.4516,11.4211,11.4516,174800.0
2010-11-12 13:40:00,14.99,15.01,14.96,14.97,201000.0,11.4516,11.4669,11.4287,11.4364,201000.0
2010-11-12 13:50:00,14.97,14.97,14.92,14.93,159400.0,11.4364,11.4364,11.3982,11.4058,159400.0
2010-11-12 14:00:00,14.93,14.95,14.92,14.94,245000.0,11.4058,11.4211,11.3982,11.4134,245000.0
2010-11-12 14:10:00,14.95,14.99,14.93,14.98,141200.0,11.4211,11.4516,11.4058,11.444,141200.0
2010-11-12 14:20:00,14.98,14.99,14.96,14.97,138600.0,11.444,11.4516,11.4287,11.4364,138600.0
2010-11-12 14:30:00,14.96,15.02,14.95,15.01,459200.0,11.4287,11.4746,11.4211,11.4669,459200.0
2010-11-12 14:40:00,15.0,15.03,14.99,15.03,197200.0,11.4593,11.4822,11.4516,11.4822,197200.0
2010-11-12 14:50:00,15.03,15.07,15.03,15.06,266800.0,11.4822,11.5128,11.4822,11.5051,266800.0
2010-11-12 15:00:00,15.06,15.13,15.06,15.1,378600.0,11.5051,11.5586,11.5051,11.5357,378600.0
2010-11-12 15:10:00,15.1,15.11,15.08,15.1,200000.0,11.5357,11.5433,11.5204,11.5357,200000.0
2010-11-12 15:20:00,15.1,15.11,15.06,15.08,423400.0,11.5357,11.5433,11.5051,11.5204,423400.0
2010-11-12 15:30:00,15.08,15.11,15.06,15.1,454600.0,11.5204,11.5433,11.5051,11.5357,454600.0
2010-11-12 15:40:00,15.1,15.1,15.06,15.1,385600.0,11.5357,11.5357,11.5051,11.5357,385600.0
2010-11-12 15:50:00,15.1,15.1,15.06,15.1,876600.0,11.5357,11.5357,11.5051,11.5357,876600.0
2010-11-15 09:30:00,15.05,15.3,15.05,15.29,563600.0,11.4975,11.6885,11.4975,11.6808,563600.0
2010-11-15 09:40:00,15.29,15.29,15.22,15.23,462000.0,11.6808,11.6808,11.6274,11.635,462000.0
2010-11-15 09:50:00,15.22,15.22,15.13,15.13,328400.0,11.6274,11.6274,11.5586,11.5586,328400.0
2010-11-15 10:00:00,15.13,15.15,15.11,15.13,187600.0,11.5586,11.5739,11.5433,11.5586,187600.0
2010-11-15 10:10:00,15.12,15.15,15.11,15.14,149600.0,11.551,11.5739,11.5433,11.5662,149600.0
2010-11-15 10:20:00,15.13,15.14,15.12,15.13,255600.0,11.5586,11.5662,11.551,11.5586,255600.0
2010-11-15 10:30:00,15.13,15.15,15.13,15.15,155600.0,11.5586,11.5739,11.5586,11.5739,155600.0
2010-11-15 10:40:00,15.15,15.2,15.15,15.2,389800.0,11.5739,11.6121,11.5739,11.6121,389800.0
2010-11-15 10:50:00,15.2,15.25,15.19,15.25,331200.0,11.6121,11.6503,11.6044,11.6503,331200.0
2010-11-15 11:00:00,15.25,15.26,15.2,15.22,220200.0,11.6503,11.6579,11.6121,11.6274,220200.0
2010-11-15 11:10:00,15.22,15.3,15.21,15.3,339600.0,11.6274,11.6885,11.6197,11.6885,339600.0
2010-11-15 11:20:00,15.3,15.3,15.28,15.29,205200.0,11.6885,11.6885,11.6732,11.6808,205200.0
2010-11-15 11:30:00,15.3,15.37,15.29,15.36,387600.0,11.6885,11.7419,11.6808,11.7343,387600.0
2010-11-15 11:40:00,15.36,15.42,15.35,15.4,564600.0,11.7343,11.7801,11.7267,11.7649,564600.0
2010-11-15 11:50:00,15.4,15.41,15.38,15.4,517400.0,11.7649,11.7725,11.7496,11.7649,517400.0
2010-11-15 12:00:00,15.41,15.45,15.38,15.43,804600.0,11.7725,11.8031,11.7496,11.7878,804600.0
2010-11-15 12:10:00,15.43,15.46,15.42,15.46,550600.0,11.7878,11.8107,11.7801,11.8107,550600.0
2010-11-15 12:20:00,15.46,15.47,15.4,15.45,773400.0,11.8107,11.8183,11.7649,11.8031,773400.0
2010-11-15 12:30:00,15.45,15.46,15.43,15.46,446600.0,11.8031,11.8107,11.7878,11.8107,446600.0
2010-11-15 12:40:00,15.46,15.49,15.46,15.47,379400.0,11.8107,11.8336,11.8107,11.8183,379400.0
2010-11-15 12:50:00,15.47,15.49,15.47,15.49,305000.0,11.8183,11.8336,11.8183,11.8336,305000.0
2010-11-15 13:00:00,15.49,15.49,15.47,15.47,394000.0,11.8336,11.8336,11.8183,11.8183,394000.0
2010-11-15 13:10:00,15.47,15.48,15.47,15.47,265000.0,11.8183,11.826,11.8183,11.8183,265000.0
2010-11-15 13:20:00,15.47,15.48,15.46,15.47,261400.0,11.8183,11.826,11.8107,11.8183,261400.0
2010-11-15 13:30:00,15.47,15.49,15.47,15.47,312400.0,11.8183,11.8336,11.8183,11.8183,312400.0
2010-11-15 13:40:00,15.48,15.49,15.48,15.49,308800.0,11.826,11.8336,11.826,11.8336,308800.0
2010-11-15 13:50:00,15.49,15.5,15.46,15.46,182200.0,11.8336,11.8413,11.8107,11.8107,182200.0
2010-11-15 14:00:00,15.46,15.47,15.44,15.45,246000.0,11.8107,11.8183,11.7954,11.8031,246000.0
2010-11-15 14:10:00,15.45,15.46,15.43,15.43,264200.0,11.8031,11.8107,11.7878,11.7878,264200.0
2010-11-15 14:20:00,15.43,15.44,15.42,15.44,299600.0,11.7878,11.7954,11.7801,11.7954,299600.0
2010-11-15 14:30:00,15.43,15.44,15.4,15.4,387600.0,11.7878,11.7954,11.7649,11.7649,387600.0
2010-11-15 14:40:00,15.4,15.44,15.4,15.42,453800.0,11.7649,11.7954,11.7649,11.7801,453800.0
2010-11-15 14:50:00,15.42,15.45,15.42,15.43,259000.0,11.7801,11.8031,11.7801,11.7878,259000.0
2010-11-15 15:00:00,15.43,15.44,15.4,15.42,542400.0,11.7878,11.7954,11.7649,11.7801,542400.0
2010-11-15 15:10:00,15.43,15.43,15.38,15.39,731000.0,11.7878,11.7878,11.7496,11.7572,731000.0
2010-11-15 15:20:00,15.4,15.4,15.35,15.4,937800.0,11.7649,11.7649,11.7267,11.7649,937800.0
2010-11-15 15:30:00,15.4,15.42,15.37,15.42,533600.0,11.7649,11.7801,11.7419,11.7801,533600.0
2010-11-15 15:40:00,15.42,15.42,15.38,15.39,985800.0,11.7801,11.7801,11.7496,11.7572,985800.0
2010-11-15 15:50:00,15.39,15.41,15.38,15.38,1970000.0,11.7572,11.7725,11.7496,11.7496,1970000.0
2010-11-16 09:30:00,15.2,15.34,15.17,15.31,629200.0,11.6627,11.7701,11.6396,11.7471,629200.0
2010-11-16 09:40:00,15.31,15.4,15.22,15.22,395200.0,11.7471,11.8161,11.678,11.678,395200.0
2010-11-16 09:50:00,15.22,15.28,15.2,15.28,328800.0,11.678,11.724,11.6627,11.724,328800.0
2010-11-16 10:00:00,15.27,15.3,15.23,15.29,297800.0,11.7164,11.7394,11.6857,11.7317,297800.0
2010-11-16 10:10:00,15.29,15.3,15.25,15.26,243000.0,11.7317,11.7394,11.701,11.7087,243000.0
2010-11-16 10:20:00,15.26,15.26,15.17,15.18,276200.0,11.7087,11.7087,11.6396,11.6473,276200.0
2010-11-16 10:30:00,15.18,15.18,15.05,15.11,516400.0,11.6473,11.6473,11.5476,11.5936,516400.0
2010-11-16 10:40:00,15.12,15.19,15.11,15.15,362200.0,11.6013,11.655,11.5936,11.6243,362200.0
2010-11-16 10:50:00,15.15,15.18,15.13,15.17,318200.0,11.6243,11.6473,11.609,11.6396,318200.0
2010-11-16 11:00:00,15.17,15.18,15.05,15.06,388000.0,11.6396,11.6473,11.5476,11.5552,388000.0
2010-11-16 11:10:00,15.06,15.07,14.96,14.96,539800.0,11.5552,11.5629,11.4785,11.4785,539800.0
2010-11-16 11:20:00,14.96,15.01,14.96,14.97,330600.0,11.4785,11.5169,11.4785,11.4862,330600.0
2010-11-16 11:30:00,14.97,15.02,14.96,14.97,342800.0,11.4862,11.5246,11.4785,11.4862,342800.0
2010-11-16 11:40:00,14.97,14.97,14.9,14.95,399800.0,11.4862,11.4862,11.4325,11.4708,399800.0
2010-11-16 11:50:00,14.95,14.96,14.92,14.94,411400.0,11.4708,11.4785,11.4478,11.4632,411400.0
2010-11-16 12:00:00,14.94,14.97,14.94,14.96,277200.0,11.4632,11.4862,11.4632,11.4785,277200.0
2010-11-16 12:10:00,14.96,14.99,14.93,14.97,194600.0,11.4785,11.5015,11.4555,11.4862,194600.0
2010-11-16 12:20:00,14.97,14.97,14.93,14.95,195200.0,11.4862,11.4862,11.4555,11.4708,195200.0
2010-11-16 12:30:00,14.95,14.95,14.9,14.93,301600.0,11.4708,11.4708,11.4325,11.4555,301600.0
2010-11-16 12:40:00,14.93,14.94,14.9,14.93,187000.0,11.4555,11.4632,11.4325,11.4555,187000.0
2010-11-16 12:50:00,14.93,14.99,14.91,14.98,224600.0,11.4555,11.5015,11.4402,11.4939,224600.0
2010-11-16 13:00:00,14.97,14.98,14.96,14.98,120600.0,11.4862,11.4939,11.4785,11.4939,120600.0
2010-11-16 13:10:00,14.99,14.99,14.93,14.97,261000.0,11.5015,11.5015,11.4555,11.4862,261000.0
2010-11-16 13:20:00,14.97,15.03,14.97,15.02,229200.0,11.4862,11.5322,11.4862,11.5246,229200.0
2010-11-16 13:30:00,15.02,15.02,14.99,15.02,142200.0,11.5246,11.5246,11.5015,11.5246,142200.0
2010-11-16 13:40:00,15.02,15.02,14.97,14.98,212000.0,11.5246,11.5246,11.4862,11.4939,212000.0
2010-11-16 13:50:00,14.98,15.01,14.97,14.99,203200.0,11.4939,11.5169,11.4862,11.5015,203200.0
2010-11-16 14:00:00,14.99,15.01,14.97,14.99,285600.0,11.5015,11.5169,11.4862,11.5015,285600.0
2010-11-16 14:10:00,14.99,15.01,14.97,15.0,263000.0,11.5015,11.5169,11.4862,11.5092,263000.0
2010-11-16 14:20:00,15.0,15.03,14.98,14.99,250600.0,11.5092,11.5322,11.4939,11.5015,250600.0
2010-11-16 14:30:00,14.99,14.99,14.96,14.96,342800.0,11.5015,11.5015,11.4785,11.4785,342800.0
2010-11-16 14:40:00,14.96,14.97,14.93,14.94,267800.0,11.4785,11.4862,11.4555,11.4632,267800.0
2010-11-16 14:50:00,14.95,14.97,14.93,14.96,307400.0,11.4708,11.4862,11.4555,11.4785,307400.0
2010-11-16 15:00:00,14.96,14.97,14.93,14.93,257000.0,11.4785,11.4862,11.4555,11.4555,257000.0
2010-11-16 15:10:00,14.93,14.93,14.9,14.9,603200.0,11.4555,11.4555,11.4325,11.4325,603200.0
2010-11-16 15:20:00,14.9,14.92,14.89,14.9,365800.0,11.4325,11.4478,11.4248,11.4325,365800.0
2010-11-16 15:30:00,14.9,14.92,14.89,14.9,622800.0,11.4325,11.4478,11.4248,11.4325,622800.0
2010-11-16 15:40:00,14.9,14.94,14.9,14.91,499200.0,11.4325,11.4632,11.4325,11.4402,499200.0
2010-11-16 15:50:00,14.9,14.95,14.9,14.92,1084400.0,11.4325,11.4708,11.4325,11.4478,1084400.0
2010-11-17 09:30:00,14.88,14.92,14.72,14.91,960800.0,11.4171,11.4478,11.2944,11.4402,960800.0
2010-11-17 09:40:00,14.91,14.97,14.84,14.95,417800.0,11.4402,11.4862,11.3864,11.4708,417800.0
2010-11-17 09:50:00,14.95,14.96,14.87,14.88,461400.0,11.4708,11.4785,11.4095,11.4171,461400.0
2010-11-17 10:00:00,14.88,14.95,14.88,14.92,261600.0,11.4171,11.4708,11.4171,11.4478,261600.0
2010-11-17 10:10:00,14.93,14.96,14.88,14.94,351600.0,11.4555,11.4785,11.4171,11.4632,351600.0
2010-11-17 10:20:00,14.94,14.97,14.94,14.97,210600.0,11.4632,11.4862,11.4632,11.4862,210600.0
2010-11-17 10:30:00,14.97,15.0,14.97,15.0,280400.0,11.4862,11.5092,11.4862,11.5092,280400.0
2010-11-17 10:40:00,15.0,15.01,14.97,15.0,296000.0,11.5092,11.5169,11.4862,11.5092,296000.0
2010-11-17 10:50:00,15.0,15.03,14.99,15.02,351000.0,11.5092,11.5322,11.5015,11.5246,351000.0
2010-11-17 11:00:00,15.02,15.04,15.01,15.03,273200.0,11.5246,11.5399,11.5169,11.5322,273200.0
2010-11-17 11:10:00,15.02,15.07,15.02,15.06,176000.0,11.5246,11.5629,11.5246,11.5552,176000.0
2010-11-17 11:20:00,15.06,15.06,15.04,15.05,161600.0,11.5552,11.5552,11.5399,11.5476,161600.0
2010-11-17 11:30:00,15.05,15.06,15.02,15.02,176600.0,11.5476,11.5552,11.5246,11.5246,176600.0
2010-11-17 11:40:00,15.03,15.04,14.98,14.99,181600.0,11.5322,11.5399,11.4939,11.5015,181600.0
2010-11-17 11:50:00,14.99,15.03,14.99,15.03,172800.0,11.5015,11.5322,11.5015,11.5322,172800.0
2010-11-17 12:00:00,15.03,15.05,15.02,15.02,119200.0,11.5322,11.5476,11.5246,11.5246,119200.0
2010-11-17 12:10:00,15.03,15.03,14.99,15.0,94000.0,11.5322,11.5322,11.5015,11.5092,94000.0
2010-11-17 12:20:00,15.01,15.02,14.98,14.99,105800.0,11.5169,11.5246,11.4939,11.5015,105800.0
2010-11-17 12:30:00,14.99,15.01,14.98,15.0,119600.0,11.5015,11.5169,11.4939,11.5092,119600.0
2010-11-17 12:40:00,15.01,15.04,15.01,15.03,167200.0,11.5169,11.5399,11.5169,11.5322,167200.0
2010-11-17 12:50:00,15.03,15.05,15.02,15.02,111200.0,11.5322,11.5476,11.5246,11.5246,111200.0
2010-11-17 13:00:00,15.02,15.02,14.99,15.0,87000.0,11.5246,11.5246,11.5015,11.5092,87000.0
2010-11-17 13:10:00,15.0,15.05,15.0,15.05,110000.0,11.5092,11.5476,11.5092,11.5476,110000.0
2010-11-17 13:20:00,15.04,15.05,15.03,15.04,96200.0,11.5399,11.5476,11.5322,11.5399,96200.0
2010-11-17 13:30:00,15.04,15.05,15.02,15.04,97600.0,11.5399,11.5476,11.5246,11.5399,97600.0
2010-11-17 13:40:00,15.04,15.04,15.01,15.02,117800.0,11.5399,11.5399,11.5169,11.5246,117800.0
2010-11-17 13:50:00,15.02,15.03,15.01,15.02,91000.0,11.5246,11.5322,11.5169,11.5246,91000.0
2010-11-17 14:00:00,15.02,15.04,15.02,15.02,120000.0,11.5246,11.5399,11.5246,11.5246,120000.0
2010-11-17 14:10:00,15.02,15.03,15.0,15.01,120800.0,11.5246,11.5322,11.5092,11.5169,120800.0
2010-11-17 14:20:00,15.01,15.01,14.99,14.99,144800.0,11.5169,11.5169,11.5015,11.5015,144800.0
2010-11-17 14:30:00,15.0,15.02,14.99,15.01,99000.0,11.5092,11.5246,11.5015,11.5169,99000.0
2010-11-17 14:40:00,15.01,15.03,15.0,15.01,159800.0,11.5169,11.5322,11.5092,11.5169,159800.0
2010-11-17 14:50:00,15.01,15.03,15.0,15.01,146800.0,11.5169,11.5322,11.5092,11.5169,146800.0
2010-11-17 15:00:00,15.01,15.02,14.97,14.97,261600.0,11.5169,11.5246,11.4862,11.4862,261600.0
2010-11-17 15:10:00,14.97,15.0,14.97,15.0,237800.0,11.4862,11.5092,11.4862,11.5092,237800.0
2010-11-17 15:20:00,15.0,15.01,14.9,14.9,642800.0,11.5092,11.5169,11.4325,11.4325,642800.0
2010-11-17 15:30:00,14.9,14.99,14.9,14.98,525000.0,11.4325,11.5015,11.4325,11.4939,525000.0
2010-11-17 15:40:00,14.98,15.02,14.97,15.01,418800.0,11.4939,11.5246,11.4862,11.5169,418800.0
2010-11-17 15:50:00,15.01,15.02,14.99,14.99,816600.0,11.5169,11.5246,11.5015,11.5015,816600.0
2010-11-18 09:30:00,15.11,15.22,15.04,15.21,580800.0,11.5936,11.678,11.5399,11.6703,580800.0
2010-11-18 09:40:00,15.21,15.29,15.18,15.29,481800.0,11.6703,11.7317,11.6473,11.7317,481800.0
2010-11-18 09:50:00,15.29,15.3,15.24,15.26,436800.0,11.7317,11.7394,11.6934,11.7087,436800.0
2010-11-18 10:00:00,15.27,15.37,15.26,15.36,485400.0,11.7164,11.7931,11.7087,11.7854,485400.0
2010-11-18 10:10:00,15.37,15.4,15.34,15.37,479600.0,11.7931,11.8161,11.7701,11.7931,479600.0
2010-11-18 10:20:00,15.37,15.37,15.3,15.36,369800.0,11.7931,11.7931,11.7394,11.7854,369800.0
2010-11-18 10:30:00,15.36,15.37,15.31,15.33,233000.0,11.7854,11.7931,11.7471,11.7624,233000.0
2010-11-18 10:40:00,15.33,15.35,15.28,15.32,322400.0,11.7624,11.7778,11.724,11.7547,322400.0
2010-11-18 10:50:00,15.33,15.35,15.32,15.34,271400.0,11.7624,11.7778,11.7547,11.7701,271400.0
2010-11-18 11:00:00,15.34,15.36,15.31,15.31,374800.0,11.7701,11.7854,11.7471,11.7471,374800.0
2010-11-18 11:10:00,15.31,15.33,15.26,15.27,366200.0,11.7471,11.7624,11.7087,11.7164,366200.0
2010-11-18 11:20:00,15.27,15.27,15.24,15.27,207200.0,11.7164,11.7164,11.6934,11.7164,207200.0
2010-11-18 11:30:00,15.27,15.29,15.27,15.28,232000.0,11.7164,11.7317,11.7164,11.724,232000.0
2010-11-18 11:40:00,15.28,15.29,15.26,15.29,157000.0,11.724,11.7317,11.7087,11.7317,157000.0
2010-11-18 11:50:00,15.29,15.35,15.28,15.35,454400.0,11.7317,11.7778,11.724,11.7778,454400.0
2010-11-18 12:00:00,15.35,15.43,15.35,15.41,511000.0,11.7778,11.8391,11.7778,11.8238,511000.0
2010-11-18 12:10:00,15.4,15.41,15.35,15.36,203000.0,11.8161,11.8238,11.7778,11.7854,203000.0
2010-11-18 12:20:00,15.36,15.4,15.36,15.4,206400.0,11.7854,11.8161,11.7854,11.8161,206400.0
2010-11-18 12:30:00,15.4,15.4,15.37,15.38,263600.0,11.8161,11.8161,11.7931,11.8008,263600.0
2010-11-18 12:40:00,15.38,15.4,15.37,15.4,260000.0,11.8008,11.8161,11.7931,11.8161,260000.0
2010-11-18 12:50:00,15.4,15.43,15.4,15.42,232400.0,11.8161,11.8391,11.8161,11.8315,232400.0
2010-11-18 13:00:00,15.42,15.42,15.38,15.38,122400.0,11.8315,11.8315,11.8008,11.8008,122400.0
2010-11-18 13:10:00,15.38,15.4,15.37,15.4,152400.0,11.8008,11.8161,11.7931,11.8161,152400.0
2010-11-18 13:20:00,15.4,15.4,15.36,15.37,180600.0,11.8161,11.8161,11.7854,11.7931,180600.0
2010-11-18 13:30:00,15.37,15.38,15.36,15.38,105400.0,11.7931,11.8008,11.7854,11.8008,105400.0
2010-11-18 13:40:00,15.38,15.38,15.35,15.37,98600.0,11.8008,11.8008,11.7778,11.7931,98600.0
2010-11-18 13:50:00,15.37,15.39,15.35,15.36,103200.0,11.7931,11.8084,11.7778,11.7854,103200.0
2010-11-18 14:00:00,15.36,15.37,15.34,15.35,104800.0,11.7854,11.7931,11.7701,11.7778,104800.0
2010-11-18 14:10:00,15.35,15.35,15.33,15.34,185800.0,11.7778,11.7778,11.7624,11.7701,185800.0
2010-11-18 14:20:00,15.34,15.35,15.3,15.31,128000.0,11.7701,11.7778,11.7394,11.7471,128000.0
2010-11-18 14:30:00,15.3,15.33,15.3,15.33,156200.0,11.7394,11.7624,11.7394,11.7624,156200.0
2010-11-18 14:40:00,15.32,15.36,15.3,15.35,196000.0,11.7547,11.7854,11.7394,11.7778,196000.0
2010-11-18 14:50:00,15.35,15.36,15.33,15.33,155200.0,11.7778,11.7854,11.7624,11.7624,155200.0
2010-11-18 15:00:00,15.34,15.36,15.34,15.35,333200.0,11.7701,11.7854,11.7701,11.7778,333200.0
2010-11-18 15:10:00,15.35,15.35,15.33,15.35,168400.0,11.7778,11.7778,11.7624,11.7778,168400.0
2010-11-18 15:20:00,15.35,15.36,15.33,15.35,362600.0,11.7778,11.7854,11.7624,11.7778,362600.0
2010-11-18 15:30:00,15.34,15.35,15.29,15.29,705200.0,11.7701,11.7778,11.7317,11.7317,705200.0
2010-11-18 15:40:00,15.29,15.3,15.27,15.3,1015200.0,11.7317,11.7394,11.7164,11.7394,1015200.0
2010-11-18 15:50:00,15.3,15.32,15.29,15.29,1184600.0,11.7394,11.7547,11.7317,11.7317,1184600.0
2010-11-19 09:30:00,15.23,15.27,15.15,15.23,2573400.0,11.6857,11.7164,11.6243,11.6857,2573400.0
2010-11-19 09:40:00,15.23,15.28,15.21,15.24,513200.0,11.6857,11.724,11.6703,11.6934,513200.0
2010-11-19 09:50:00,15.24,15.29,15.22,15.29,307400.0,11.6934,11.7317,11.678,11.7317,307400.0
2010-11-19 10:00:00,15.29,15.31,15.22,15.23,524600.0,11.7317,11.7471,11.678,11.6857,524600.0
2010-11-19 10:10:00,15.23,15.27,15.22,15.24,195600.0,11.6857,11.7164,11.678,11.6934,195600.0
2010-11-19 10:20:00,15.24,15.27,15.22,15.22,393000.0,11.6934,11.7164,11.678,11.678,393000.0
2010-11-19 10:30:00,15.23,15.28,15.22,15.27,213400.0,11.6857,11.724,11.678,11.7164,213400.0
2010-11-19 10:40:00,15.27,15.38,15.27,15.37,351600.0,11.7164,11.8008,11.7164,11.7931,351600.0
2010-11-19 10:50:00,15.38,15.38,15.37,15.38,249200.0,11.8008,11.8008,11.7931,11.8008,249200.0
2010-11-19 11:00:00,15.38,15.43,15.38,15.43,331000.0,11.8008,11.8391,11.8008,11.8391,331000.0
2010-11-19 11:10:00,15.42,15.44,15.4,15.43,391000.0,11.8315,11.8468,11.8161,11.8391,391000.0
2010-11-19 11:20:00,15.44,15.46,15.43,15.44,353000.0,11.8468,11.8622,11.8391,11.8468,353000.0
2010-11-19 11:30:00,15.44,15.45,15.4,15.41,776400.0,11.8468,11.8545,11.8161,11.8238,776400.0
2010-11-19 11:40:00,15.4,15.42,15.37,15.37,241600.0,11.8161,11.8315,11.7931,11.7931,241600.0
2010-11-19 11:50:00,15.37,15.38,15.37,15.38,107000.0,11.7931,11.8008,11.7931,11.8008,107000.0
2010-11-19 12:00:00,15.38,15.42,15.38,15.4,131600.0,11.8008,11.8315,11.8008,11.8161,131600.0
2010-11-19 12:10:00,15.41,15.41,15.38,15.41,141200.0,11.8238,11.8238,11.8008,11.8238,141200.0
2010-11-19 12:20:00,15.41,15.41,15.37,15.37,97000.0,11.8238,11.8238,11.7931,11.7931,97000.0
2010-11-19 12:30:00,15.37,15.38,15.36,15.37,129600.0,11.7931,11.8008,11.7854,11.7931,129600.0
2010-11-19 12:40:00,15.37,15.4,15.37,15.4,88600.0,11.7931,11.8161,11.7931,11.8161,88600.0
2010-11-19 12:50:00,15.4,15.42,15.4,15.41,145600.0,11.8161,11.8315,11.8161,11.8238,145600.0
2010-11-19 13:00:00,15.41,15.44,15.4,15.42,162000.0,11.8238,11.8468,11.8161,11.8315,162000.0
2010-11-19 13:10:00,15.43,15.44,15.43,15.43,76800.0,11.8391,11.8468,11.8391,11.8391,76800.0
2010-11-19 13:20:00,15.43,15.44,15.43,15.43,94200.0,11.8391,11.8468,11.8391,11.8391,94200.0
2010-11-19 13:30:00,15.43,15.43,15.42,15.42,100600.0,11.8391,11.8391,11.8315,11.8315,100600.0
2010-11-19 13:40:00,15.43,15.44,15.42,15.43,155200.0,11.8391,11.8468,11.8315,11.8391,155200.0
2010-11-19 13:50:00,15.43,15.44,15.4,15.4,114800.0,11.8391,11.8468,11.8161,11.8161,114800.0
2010-11-19 14:00:00,15.4,15.43,15.4,15.42,223200.0,11.8161,11.8391,11.8161,11.8315,223200.0
2010-11-19 14:10:00,15.42,15.43,15.41,15.42,121600.0,11.8315,11.8391,11.8238,11.8315,121600.0
2010-11-19 14:20:00,15.42,15.42,15.4,15.4,95000.0,11.8315,11.8315,11.8161,11.8161,95000.0
2010-11-19 14:30:00,15.4,15.42,15.4,15.41,98400.0,11.8161,11.8315,11.8161,11.8238,98400.0
2010-11-19 14:40:00,15.42,15.44,15.41,15.43,98800.0,11.8315,11.8468,11.8238,11.8391,98800.0
2010-11-19 14:50:00,15.43,15.43,15.4,15.4,100200.0,11.8391,11.8391,11.8161,11.8161,100200.0
2010-11-19 15:00:00,15.4,15.43,15.4,15.43,221400.0,11.8161,11.8391,11.8161,11.8391,221400.0
2010-11-19 15:10:00,15.43,15.43,15.4,15.4,171800.0,11.8391,11.8391,11.8161,11.8161,171800.0
2010-11-19 15:20:00,15.4,15.4,15.38,15.38,144600.0,11.8161,11.8161,11.8008,11.8008,144600.0
2010-11-19 15:30:00,15.38,15.4,15.38,15.38,344000.0,11.8008,11.8161,11.8008,11.8008,344000.0
2010-11-19 15:40:00,15.38,15.39,15.36,15.38,453600.0,11.8008,11.8084,11.7854,11.8008,453600.0
2010-11-19 15:50:00,15.38,15.38,15.37,15.38,1178000.0,11.8008,11.8008,11.7931,11.8008,1178000.0
2010-11-22 09:30:00,15.3,15.44,15.25,15.41,842000.0,11.7394,11.8468,11.701,11.8238,842000.0
2010-11-22 09:40:00,15.4,15.47,15.36,15.44,506200.0,11.8161,11.8698,11.7854,11.8468,506200.0
2010-11-22 09:50:00,15.45,15.55,15.44,15.51,685600.0,11.8545,11.9312,11.8468,11.9005,685600.0
2010-11-22 10:00:00,15.51,15.51,15.43,15.49,529800.0,11.9005,11.9005,11.8391,11.8852,529800.0
2010-11-22 10:10:00,15.49,15.49,15.45,15.47,238200.0,11.8852,11.8852,11.8545,11.8698,238200.0
2010-11-22 10:20:00,15.47,15.47,15.4,15.41,407000.0,11.8698,11.8698,11.8161,11.8238,407000.0
2010-11-22 10:30:00,15.41,15.41,15.34,15.37,425600.0,11.8238,11.8238,11.7701,11.7931,425600.0
2010-11-22 10:40:00,15.37,15.38,15.34,15.36,361600.0,11.7931,11.8008,11.7701,11.7854,361600.0
2010-11-22 10:50:00,15.37,15.44,15.37,15.42,189400.0,11.7931,11.8468,11.7931,11.8315,189400.0
2010-11-22 11:00:00,15.41,15.41,15.36,15.39,226200.0,11.8238,11.8238,11.7854,11.8084,226200.0
2010-11-22 11:10:00,15.39,15.46,15.38,15.46,143600.0,11.8084,11.8622,11.8008,11.8622,143600.0
2010-11-22 11:20:00,15.46,15.47,15.44,15.46,123800.0,11.8622,11.8698,11.8468,11.8622,123800.0
2010-11-22 11:30:00,15.47,15.47,15.43,15.46,95000.0,11.8698,11.8698,11.8391,11.8622,95000.0
2010-11-22 11:40:00,15.46,15.47,15.43,15.45,114600.0,11.8622,11.8698,11.8391,11.8545,114600.0
2010-11-22 11:50:00,15.45,15.45,15.42,15.44,211600.0,11.8545,11.8545,11.8315,11.8468,211600.0
2010-11-22 12:00:00,15.44,15.45,15.42,15.45,119200.0,11.8468,11.8545,11.8315,11.8545,119200.0
2010-11-22 12:10:00,15.45,15.45,15.42,15.43,98600.0,11.8545,11.8545,11.8315,11.8391,98600.0
2010-11-22 12:20:00,15.43,15.43,15.35,15.35,260200.0,11.8391,11.8391,11.7778,11.7778,260200.0
2010-11-22 12:30:00,15.35,15.35,15.3,15.31,261200.0,11.7778,11.7778,11.7394,11.7471,261200.0
2010-11-22 12:40:00,15.31,15.32,15.26,15.28,229200.0,11.7471,11.7547,11.7087,11.724,229200.0
2010-11-22 12:50:00,15.28,15.31,15.26,15.3,166800.0,11.724,11.7471,11.7087,11.7394,166800.0
2010-11-22 13:00:00,15.3,15.31,15.28,15.29,127000.0,11.7394,11.7471,11.724,11.7317,127000.0
2010-11-22 13:10:00,15.3,15.33,15.3,15.31,131600.0,11.7394,11.7624,11.7394,11.7471,131600.0
2010-11-22 13:20:00,15.31,15.33,15.31,15.32,110600.0,11.7471,11.7624,11.7471,11.7547,110600.0
2010-11-22 13:30:00,15.32,15.37,15.32,15.37,129600.0,11.7547,11.7931,11.7547,11.7931,129600.0
2010-11-22 13:40:00,15.36,15.37,15.35,15.35,107600.0,11.7854,11.7931,11.7778,11.7778,107600.0
2010-11-22 13:50:00,15.36,15.38,15.35,15.38,211800.0,11.7854,11.8008,11.7778,11.8008,211800.0
2010-11-22 14:00:00,15.38,15.4,15.37,15.39,246000.0,11.8008,11.8161,11.7931,11.8084,246000.0
2010-11-22 14:10:00,15.4,15.45,15.4,15.44,111600.0,11.8161,11.8545,11.8161,11.8468,111600.0
2010-11-22 14:20:00,15.44,15.46,15.43,15.43,146200.0,11.8468,11.8622,11.8391,11.8391,146200.0
2010-11-22 14:30:00,15.43,15.44,15.42,15.43,125600.0,11.8391,11.8468,11.8315,11.8391,125600.0
2010-11-22 14:40:00,15.44,15.46,15.4,15.46,335800.0,11.8468,11.8622,11.8161,11.8622,335800.0
2010-11-22 14:50:00,15.46,15.47,15.45,15.46,199400.0,11.8622,11.8698,11.8545,11.8622,199400.0
2010-11-22 15:00:00,15.46,15.48,15.44,15.44,185600.0,11.8622,11.8775,11.8468,11.8468,185600.0
2010-11-22 15:10:00,15.44,15.46,15.43,15.45,153800.0,11.8468,11.8622,11.8391,11.8545,153800.0
2010-11-22 15:20:00,15.45,15.46,15.43,15.45,145600.0,11.8545,11.8622,11.8391,11.8545,145600.0
2010-11-22 15:30:00,15.45,15.46,15.4,15.41,656800.0,11.8545,11.8622,11.8161,11.8238,656800.0
2010-11-22 15:40:00,15.41,15.45,15.4,15.44,503200.0,11.8238,11.8545,11.8161,11.8468,503200.0
2010-11-22 15:50:00,15.44,15.45,15.43,15.44,703200.0,11.8468,11.8545,11.8391,11.8468,703200.0
2010-11-23 09:30:00,15.26,15.33,15.21,15.31,590800.0,11.7087,11.7624,11.6703,11.7471,590800.0
2010-11-23 09:40:00,15.31,15.36,15.17,15.19,943200.0,11.7471,11.7854,11.6396,11.655,943200.0
2010-11-23 09:50:00,15.19,15.22,15.15,15.17,772600.0,11.655,11.678,11.6243,11.6396,772600.0
2010-11-23 10:00:00,15.17,15.21,15.13,15.21,703800.0,11.6396,11.6703,11.609,11.6703,703800.0
2010-11-23 10:10:00,15.21,15.24,15.15,15.24,486000.0,11.6703,11.6934,11.6243,11.6934,486000.0
2010-11-23 10:20:00,15.24,15.26,15.21,15.24,383600.0,11.6934,11.7087,11.6703,11.6934,383600.0
2010-11-23 10:30:00,15.24,15.31,15.24,15.3,304000.0,11.6934,11.7471,11.6934,11.7394,304000.0
2010-11-23 10:40:00,15.3,15.37,15.3,15.36,425200.0,11.7394,11.7931,11.7394,11.7854,425200.0
2010-11-23 10:50:00,15.35,15.38,15.34,15.36,304400.0,11.7778,11.8008,11.7701,11.7854,304400.0
2010-11-23 11:00:00,15.35,15.37,15.31,15.34,402600.0,11.7778,11.7931,11.7471,11.7701,402600.0
2010-11-23 11:10:00,15.34,15.34,15.23,15.23,413200.0,11.7701,11.7701,11.6857,11.6857,413200.0
2010-11-23 11:20:00,15.23,15.24,15.13,15.13,344000.0,11.6857,11.6934,11.609,11.609,344000.0
2010-11-23 11:30:00,15.14,15.15,15.11,15.13,520400.0,11.6166,11.6243,11.5936,11.609,520400.0
2010-11-23 11:40:00,15.13,15.15,15.12,15.13,370800.0,11.609,11.6243,11.6013,11.609,370800.0
2010-11-23 11:50:00,15.13,15.15,15.12,15.14,336400.0,11.609,11.6243,11.6013,11.6166,336400.0
2010-11-23 12:00:00,15.13,15.14,15.1,15.13,190400.0,11.609,11.6166,11.5859,11.609,190400.0
2010-11-23 12:10:00,15.13,15.13,15.09,15.1,188200.0,11.609,11.609,11.5783,11.5859,188200.0
2010-11-23 12:20:00,15.1,15.12,15.08,15.12,186600.0,11.5859,11.6013,11.5706,11.6013,186600.0
2010-11-23 12:30:00,15.12,15.13,15.08,15.09,213400.0,11.6013,11.609,11.5706,11.5783,213400.0
2010-11-23 12:40:00,15.08,15.11,15.08,15.11,227400.0,11.5706,11.5936,11.5706,11.5936,227400.0
2010-11-23 12:50:00,15.11,15.15,15.11,15.15,315800.0,11.5936,11.6243,11.5936,11.6243,315800.0
2010-11-23 13:00:00,15.15,15.15,15.12,15.12,189600.0,11.6243,11.6243,11.6013,11.6013,189600.0
2010-11-23 13:10:00,15.12,15.17,15.12,15.16,242400.0,11.6013,11.6396,11.6013,11.632,242400.0
2010-11-23 13:20:00,15.15,15.2,15.14,15.2,160800.0,11.6243,11.6627,11.6166,11.6627,160800.0
2010-11-23 13:30:00,15.21,15.22,15.17,15.18,239800.0,11.6703,11.678,11.6396,11.6473,239800.0
2010-11-23 13:40:00,15.18,15.18,15.14,15.15,195000.0,11.6473,11.6473,11.6166,11.6243,195000.0
2010-11-23 13:50:00,15.15,15.15,15.13,15.15,147600.0,11.6243,11.6243,11.609,11.6243,147600.0
2010-11-23 14:00:00,15.15,15.19,15.13,15.18,352400.0,11.6243,11.655,11.609,11.6473,352400.0
2010-11-23 14:10:00,15.18,15.21,15.17,15.18,324400.0,11.6473,11.6703,11.6396,11.6473,324400.0
2010-11-23 14:20:00,15.18,15.18,15.15,15.18,155600.0,11.6473,11.6473,11.6243,11.6473,155600.0
2010-11-23 14:30:00,15.18,15.22,15.17,15.21,238800.0,11.6473,11.678,11.6396,11.6703,238800.0
2010-11-23 14:40:00,15.21,15.22,15.2,15.21,286600.0,11.6703,11.678,11.6627,11.6703,286600.0
2010-11-23 14:50:00,15.21,15.23,15.21,15.22,169400.0,11.6703,11.6857,11.6703,11.678,169400.0
2010-11-23 15:00:00,15.22,15.22,15.18,15.19,316800.0,11.678,11.678,11.6473,11.655,316800.0
2010-11-23 15:10:00,15.19,15.22,15.17,15.2,450600.0,11.655,11.678,11.6396,11.6627,450600.0
2010-11-23 15:20:00,15.2,15.23,15.19,15.22,794800.0,11.6627,11.6857,11.655,11.678,794800.0
2010-11-23 15:30:00,15.22,15.24,15.2,15.2,294600.0,11.678,11.6934,11.6627,11.6627,294600.0
2010-11-23 15:40:00,15.21,15.21,15.19,15.19,355200.0,11.6703,11.6703,11.655,11.655,355200.0
2010-11-23 15:50:00,15.19,15.22,15.18,15.2,1040600.0,11.655,11.678,11.6473,11.6627,1040600.0
2010-11-24 09:30:00,15.38,15.55,15.34,15.52,1494000.0,11.8008,11.9312,11.7701,11.9082,1494000.0
2010-11-24 09:40:00,15.51,15.52,15.45,15.47,445000.0,11.9005,11.9082,11.8545,11.8698,445000.0
2010-11-24 09:50:00,15.48,15.58,15.47,15.55,534800.0,11.8775,11.9542,11.8698,11.9312,534800.0
2010-11-24 10:00:00,15.54,15.54,15.46,15.47,431600.0,11.9235,11.9235,11.8622,11.8698,431600.0
2010-11-24 10:10:00,15.47,15.55,15.45,15.54,431400.0,11.8698,11.9312,11.8545,11.9235,431400.0
2010-11-24 10:20:00,15.54,15.6,15.53,15.59,947200.0,11.9235,11.9696,11.9159,11.9619,947200.0
2010-11-24 10:30:00,15.59,15.6,15.56,15.56,845600.0,11.9619,11.9696,11.9389,11.9389,845600.0
2010-11-24 10:40:00,15.56,15.56,15.51,15.53,469000.0,11.9389,11.9389,11.9005,11.9159,469000.0
2010-11-24 10:50:00,15.52,15.54,15.49,15.49,316800.0,11.9082,11.9235,11.8852,11.8852,316800.0
2010-11-24 11:00:00,15.5,15.5,15.46,15.46,405400.0,11.8928,11.8928,11.8622,11.8622,405400.0
2010-11-24 11:10:00,15.46,15.49,15.46,15.48,564800.0,11.8622,11.8852,11.8622,11.8775,564800.0
2010-11-24 11:20:00,15.47,15.53,15.47,15.53,252400.0,11.8698,11.9159,11.8698,11.9159,252400.0
2010-11-24 11:30:00,15.53,15.56,15.52,15.56,250600.0,11.9159,11.9389,11.9082,11.9389,250600.0
2010-11-24 11:40:00,15.55,15.56,15.5,15.5,219600.0,11.9312,11.9389,11.8928,11.8928,219600.0
2010-11-24 11:50:00,15.5,15.56,15.5,15.56,145800.0,11.8928,11.9389,11.8928,11.9389,145800.0
2010-11-24 12:00:00,15.56,15.59,15.56,15.58,315600.0,11.9389,11.9619,11.9389,11.9542,315600.0
2010-11-24 12:10:00,15.58,15.58,15.56,15.56,229000.0,11.9542,11.9542,11.9389,11.9389,229000.0
2010-11-24 12:20:00,15.56,15.59,15.56,15.59,182000.0,11.9389,11.9619,11.9389,11.9619,182000.0
2010-11-24 12:30:00,15.59,15.62,15.58,15.58,267000.0,11.9619,11.9849,11.9542,11.9542,267000.0
2010-11-24 12:40:00,15.58,15.59,15.55,15.55,160200.0,11.9542,11.9619,11.9312,11.9312,160200.0
2010-11-24 12:50:00,15.55,15.57,15.51,15.57,449000.0,11.9312,11.9466,11.9005,11.9466,449000.0
2010-11-24 13:00:00,15.57,15.58,15.56,15.56,141800.0,11.9466,11.9542,11.9389,11.9389,141800.0
2010-11-24 13:10:00,15.56,15.56,15.56,15.56,48000.0,11.9389,11.9389,11.9389,11.9389,48000.0
2010-11-24 13:20:00,15.56,15.62,15.56,15.62,402000.0,11.9389,11.9849,11.9389,11.9849,402000.0
2010-11-24 13:30:00,15.62,15.68,15.62,15.67,526000.0,11.9849,12.031,11.9849,12.0233,526000.0
2010-11-24 13:40:00,15.67,15.7,15.64,15.64,559400.0,12.0233,12.0463,12.0003,12.0003,559400.0
2010-11-24 13:50:00,15.64,15.65,15.61,15.63,151800.0,12.0003,12.0079,11.9772,11.9926,151800.0
2010-11-24 14:00:00,15.63,15.63,15.62,15.62,133400.0,11.9926,11.9926,11.9849,11.9849,133400.0
2010-11-24 14:10:00,15.62,15.63,15.6,15.62,344400.0,11.9849,11.9926,11.9696,11.9849,344400.0
2010-11-24 14:20:00,15.62,15.66,15.62,15.65,248400.0,11.9849,12.0156,11.9849,12.0079,248400.0
2010-11-24 14:30:00,15.65,15.67,15.64,15.65,281800.0,12.0079,12.0233,12.0003,12.0079,281800.0
2010-11-24 14:40:00,15.65,15.68,15.63,15.67,256400.0,12.0079,12.031,11.9926,12.0233,256400.0
2010-11-24 14:50:00,15.67,15.7,15.67,15.7,500000.0,12.0233,12.0463,12.0233,12.0463,500000.0
2010-11-24 15:00:00,15.7,15.72,15.68,15.7,458800.0,12.0463,12.0617,12.031,12.0463,458800.0
2010-11-24 15:10:00,15.7,15.71,15.67,15.69,609000.0,12.0463,12.054,12.0233,12.0386,609000.0
2010-11-24 15:20:00,15.69,15.71,15.68,15.7,353800.0,12.0386,12.054,12.031,12.0463,353800.0
2010-11-24 15:30:00,15.7,15.72,15.7,15.72,832200.0,12.0463,12.0617,12.0463,12.0617,832200.0
2010-11-24 15:40:00,15.72,15.74,15.71,15.72,1076800.0,12.0617,12.077,12.054,12.0617,1076800.0
2010-11-24 15:50:00,15.72,15.76,15.71,15.74,1556400.0,12.0617,12.0923,12.054,12.077,1556400.0
2010-11-26 09:30:00,15.6,15.62,15.54,15.6,607200.0,11.9696,11.9849,11.9235,11.9696,607200.0
2010-11-26 09:40:00,15.6,15.67,15.58,15.63,274800.0,11.9696,12.0233,11.9542,11.9926,274800.0
2010-11-26 09:50:00,15.63,15.67,15.63,15.63,274600.0,11.9926,12.0233,11.9926,11.9926,274600.0
2010-11-26 10:00:00,15.63,15.67,15.6,15.63,161600.0,11.9926,12.0233,11.9696,11.9926,161600.0
2010-11-26 10:10:00,15.63,15.65,15.6,15.61,234600.0,11.9926,12.0079,11.9696,11.9772,234600.0
2010-11-26 10:20:00,15.61,15.66,15.61,15.66,204000.0,11.9772,12.0156,11.9772,12.0156,204000.0
2010-11-26 10:30:00,15.65,15.66,15.62,15.62,131600.0,12.0079,12.0156,11.9849,11.9849,131600.0
2010-11-26 10:40:00,15.62,15.62,15.56,15.58,179200.0,11.9849,11.9849,11.9389,11.9542,179200.0
2010-11-26 10:50:00,15.58,15.58,15.54,15.58,324800.0,11.9542,11.9542,11.9235,11.9542,324800.0
2010-11-26 11:00:00,15.58,15.6,15.56,15.6,102600.0,11.9542,11.9696,11.9389,11.9696,102600.0
2010-11-26 11:10:00,15.59,15.62,15.59,15.61,135800.0,11.9619,11.9849,11.9619,11.9772,135800.0
2010-11-26 11:20:00,15.61,15.62,15.57,15.58,65400.0,11.9772,11.9849,11.9466,11.9542,65400.0
2010-11-26 11:30:00,15.59,15.6,15.58,15.58,155200.0,11.9619,11.9696,11.9542,11.9542,155200.0
2010-11-26 11:40:00,15.59,15.62,15.56,15.62,159800.0,11.9619,11.9849,11.9389,11.9849,159800.0
2010-11-26 11:50:00,15.62,15.63,15.61,15.63,225400.0,11.9849,11.9926,11.9772,11.9926,225400.0
2010-11-26 12:00:00,15.63,15.63,15.59,15.6,124800.0,11.9926,11.9926,11.9619,11.9696,124800.0
2010-11-26 12:10:00,15.6,15.62,15.6,15.62,60800.0,11.9696,11.9849,11.9696,11.9849,60800.0
2010-11-26 12:20:00,15.62,15.64,15.62,15.63,83200.0,11.9849,12.0003,11.9849,11.9926,83200.0
2010-11-26 12:30:00,15.63,15.64,15.62,15.62,106600.0,11.9926,12.0003,11.9849,11.9849,106600.0
2010-11-26 12:40:00,15.63,15.63,15.61,15.62,164000.0,11.9926,11.9926,11.9772,11.9849,164000.0
2010-11-26 12:50:00,15.62,15.63,15.59,15.59,449400.0,11.9849,11.9926,11.9619,11.9619,449400.0
2010-11-29 09:30:00,15.31,15.37,15.27,15.37,938000.0,11.7471,11.7931,11.7164,11.7931,938000.0
2010-11-29 09:40:00,15.37,15.4,15.33,15.34,703200.0,11.7931,11.8161,11.7624,11.7701,703200.0
2010-11-29 09:50:00,15.34,15.35,15.17,15.21,724000.0,11.7701,11.7778,11.6396,11.6703,724000.0
2010-11-29 10:00:00,15.21,15.21,15.13,15.17,845200.0,11.6703,11.6703,11.609,11.6396,845200.0
2010-11-29 10:10:00,15.17,15.19,15.14,15.18,409400.0,11.6396,11.655,11.6166,11.6473,409400.0
2010-11-29 10:20:00,15.18,15.18,15.1,15.11,359400.0,11.6473,11.6473,11.5859,11.5936,359400.0
2010-11-29 10:30:00,15.11,15.22,15.11,15.22,369600.0,11.5936,11.678,11.5936,11.678,369600.0
2010-11-29 10:40:00,15.22,15.24,15.18,15.19,277400.0,11.678,11.6934,11.6473,11.655,277400.0
2010-11-29 10:50:00,15.19,15.22,15.13,15.15,299200.0,11.655,11.678,11.609,11.6243,299200.0
2010-11-29 11:00:00,15.15,15.2,15.14,15.18,233800.0,11.6243,11.6627,11.6166,11.6473,233800.0
2010-11-29 11:10:00,15.18,15.24,15.16,15.18,368800.0,11.6473,11.6934,11.632,11.6473,368800.0
2010-11-29 11:20:00,15.18,15.2,15.15,15.15,300800.0,11.6473,11.6627,11.6243,11.6243,300800.0
2010-11-29 11:30:00,15.15,15.18,15.13,15.14,246400.0,11.6243,11.6473,11.609,11.6166,246400.0
2010-11-29 11:40:00,15.14,15.15,15.11,15.12,213000.0,11.6166,11.6243,11.5936,11.6013,213000.0
2010-11-29 11:50:00,15.12,15.13,15.11,15.13,129600.0,11.6013,11.609,11.5936,11.609,129600.0
2010-11-29 12:00:00,15.13,15.19,15.12,15.18,360600.0,11.609,11.655,11.6013,11.6473,360600.0
2010-11-29 12:10:00,15.17,15.2,15.17,15.2,92200.0,11.6396,11.6627,11.6396,11.6627,92200.0
2010-11-29 12:20:00,15.2,15.22,15.19,15.2,120600.0,11.6627,11.678,11.655,11.6627,120600.0
2010-11-29 12:30:00,15.19,15.2,15.19,15.19,125200.0,11.655,11.6627,11.655,11.655,125200.0
2010-11-29 12:40:00,15.19,15.22,15.19,15.22,141600.0,11.655,11.678,11.655,11.678,141600.0
2010-11-29 12:50:00,15.22,15.22,15.21,15.21,120600.0,11.678,11.678,11.6703,11.6703,120600.0
2010-11-29 13:00:00,15.21,15.22,15.19,15.21,372400.0,11.6703,11.678,11.655,11.6703,372400.0
2010-11-29 13:10:00,15.21,15.22,15.21,15.22,60600.0,11.6703,11.678,11.6703,11.678,60600.0
2010-11-29 13:20:00,15.22,15.22,15.19,15.2,185800.0,11.678,11.678,11.655,11.6627,185800.0
2010-11-29 13:30:00,15.2,15.2,15.15,15.16,209000.0,11.6627,11.6627,11.6243,11.632,209000.0
2010-11-29 13:40:00,15.16,15.2,15.16,15.2,279400.0,11.632,11.6627,11.632,11.6627,279400.0
2010-11-29 13:50:00,15.2,15.21,15.19,15.21,113200.0,11.6627,11.6703,11.655,11.6703,113200.0
2010-11-29 14:00:00,15.21,15.22,15.21,15.22,179000.0,11.6703,11.678,11.6703,11.678,179000.0
2010-11-29 14:10:00,15.22,15.25,15.22,15.24,164400.0,11.678,11.701,11.678,11.6934,164400.0
2010-11-29 14:20:00,15.25,15.29,15.24,15.29,144200.0,11.701,11.7317,11.6934,11.7317,144200.0
2010-11-29 14:30:00,15.29,15.34,15.29,15.34,373200.0,11.7317,11.7701,11.7317,11.7701,373200.0
2010-11-29 14:40:00,15.34,15.38,15.33,15.37,412400.0,11.7701,11.8008,11.7624,11.7931,412400.0
2010-11-29 14:50:00,15.38,15.4,15.35,15.38,292000.0,11.8008,11.8161,11.7778,11.8008,292000.0
2010-11-29 15:00:00,15.39,15.41,15.37,15.4,260200.0,11.8084,11.8238,11.7931,11.8161,260200.0
2010-11-29 15:10:00,15.4,15.43,15.36,15.43,368000.0,11.8161,11.8391,11.7854,11.8391,368000.0
2010-11-29 15:20:00,15.43,15.45,15.41,15.44,394200.0,11.8391,11.8545,11.8238,11.8468,394200.0
2010-11-29 15:30:00,15.44,15.44,15.4,15.43,446200.0,11.8468,11.8468,11.8161,11.8391,446200.0
2010-11-29 15:40:00,15.43,15.47,15.41,15.46,512000.0,11.8391,11.8698,11.8238,11.8622,512000.0
2010-11-29 15:50:00,15.46,15.46,15.4,15.4,709400.0,11.8622,11.8622,11.8161,11.8161,709400.0
2010-11-30 09:30:00,15.16,15.25,15.07,15.12,1037000.0,11.632,11.701,11.5629,11.6013,1037000.0
2010-11-30 09:40:00,15.13,15.19,15.09,15.15,536600.0,11.609,11.655,11.5783,11.6243,536600.0
2010-11-30 09:50:00,15.15,15.25,15.14,15.24,459800.0,11.6243,11.701,11.6166,11.6934,459800.0
2010-11-30 10:00:00,15.24,15.3,15.2,15.21,439400.0,11.6934,11.7394,11.6627,11.6703,439400.0
2010-11-30 10:10:00,15.21,15.29,15.2,15.28,349800.0,11.6703,11.7317,11.6627,11.724,349800.0
2010-11-30 10:20:00,15.27,15.36,15.26,15.36,257400.0,11.7164,11.7854,11.7087,11.7854,257400.0
2010-11-30 10:30:00,15.36,15.36,15.3,15.33,294200.0,11.7854,11.7854,11.7394,11.7624,294200.0
2010-11-30 10:40:00,15.33,15.36,15.31,15.33,211200.0,11.7624,11.7854,11.7471,11.7624,211200.0
2010-11-30 10:50:00,15.32,15.33,15.25,15.29,224800.0,11.7547,11.7624,11.701,11.7317,224800.0
2010-11-30 11:00:00,15.29,15.32,15.27,15.28,265000.0,11.7317,11.7547,11.7164,11.724,265000.0
2010-11-30 11:10:00,15.28,15.29,15.22,15.26,288000.0,11.724,11.7317,11.678,11.7087,288000.0
2010-11-30 11:20:00,15.27,15.27,15.24,15.25,278000.0,11.7164,11.7164,11.6934,11.701,278000.0
2010-11-30 11:30:00,15.24,15.26,15.19,15.22,267800.0,11.6934,11.7087,11.655,11.678,267800.0
2010-11-30 11:40:00,15.22,15.25,15.21,15.22,209600.0,11.678,11.701,11.6703,11.678,209600.0
2010-11-30 11:50:00,15.23,15.27,15.21,15.24,272000.0,11.6857,11.7164,11.6703,11.6934,272000.0
2010-11-30 12:00:00,15.24,15.27,15.23,15.25,286800.0,11.6934,11.7164,11.6857,11.701,286800.0
2010-11-30 12:10:00,15.25,15.28,15.24,15.24,121000.0,11.701,11.724,11.6934,11.6934,121000.0
2010-11-30 12:20:00,15.24,15.27,15.24,15.26,124400.0,11.6934,11.7164,11.6934,11.7087,124400.0
2010-11-30 12:30:00,15.26,15.27,15.22,15.24,146200.0,11.7087,11.7164,11.678,11.6934,146200.0
2010-11-30 12:40:00,15.24,15.26,15.21,15.24,174600.0,11.6934,11.7087,11.6703,11.6934,174600.0
2010-11-30 12:50:00,15.24,15.26,15.24,15.24,149800.0,11.6934,11.7087,11.6934,11.6934,149800.0
2010-11-30 13:00:00,15.24,15.31,15.24,15.31,399400.0,11.6934,11.7471,11.6934,11.7471,399400.0
2010-11-30 13:10:00,15.31,15.38,15.31,15.38,249800.0,11.7471,11.8008,11.7471,11.8008,249800.0
2010-11-30 13:20:00,15.37,15.42,15.37,15.42,588200.0,11.7931,11.8315,11.7931,11.8315,588200.0
2010-11-30 13:30:00,15.42,15.44,15.41,15.43,209400.0,11.8315,11.8468,11.8238,11.8391,209400.0
2010-11-30 13:40:00,15.43,15.47,15.43,15.44,1032600.0,11.8391,11.8698,11.8391,11.8468,1032600.0
2010-11-30 13:50:00,15.44,15.44,15.4,15.42,295800.0,11.8468,11.8468,11.8161,11.8315,295800.0
2010-11-30 14:00:00,15.42,15.43,15.4,15.4,183200.0,11.8315,11.8391,11.8161,11.8161,183200.0
2010-11-30 14:10:00,15.4,15.42,15.36,15.37,190000.0,11.8161,11.8315,11.7854,11.7931,190000.0
2010-11-30 14:20:00,15.37,15.38,15.29,15.31,578800.0,11.7931,11.8008,11.7317,11.7471,578800.0
2010-11-30 14:30:00,15.32,15.34,15.29,15.29,639200.0,11.7547,11.7701,11.7317,11.7317,639200.0
2010-11-30 14:40:00,15.29,15.33,15.29,15.31,316000.0,11.7317,11.7624,11.7317,11.7471,316000.0
2010-11-30 14:50:00,15.32,15.35,15.31,15.33,193600.0,11.7547,11.7778,11.7471,11.7624,193600.0
2010-11-30 15:00:00,15.33,15.35,15.33,15.34,283400.0,11.7624,11.7778,11.7624,11.7701,283400.0
2010-11-30 15:10:00,15.34,15.36,15.32,15.35,351600.0,11.7701,11.7854,11.7547,11.7778,351600.0
2010-11-30 15:20:00,15.35,15.39,15.35,15.38,594200.0,11.7778,11.8084,11.7778,11.8008,594200.0
2010-11-30 15:30:00,15.38,15.41,15.38,15.41,403200.0,11.8008,11.8238,11.8008,11.8238,403200.0
2010-11-30 15:40:00,15.4,15.41,15.32,15.33,898200.0,11.8161,11.8238,11.7547,11.7624,898200.0
2010-11-30 15:50:00,15.32,15.35,15.3,15.3,1166800.0,11.7547,11.7778,11.7394,11.7394,1166800.0
2010-12-01 09:30:00,15.51,15.74,15.51,15.74,1338000.0,11.9005,12.077,11.9005,12.077,1338000.0
2010-12-01 09:40:00,15.74,15.85,15.74,15.79,822800.0,12.077,12.1614,12.077,12.1154,822800.0
2010-12-01 09:50:00,15.79,15.84,15.78,15.81,577800.0,12.1154,12.1537,12.1077,12.1307,577800.0
2010-12-01 10:00:00,15.81,15.83,15.72,15.74,566400.0,12.1307,12.1461,12.0617,12.077,566400.0
2010-12-01 10:10:00,15.74,15.74,15.67,15.7,692400.0,12.077,12.077,12.0233,12.0463,692400.0
2010-12-01 10:20:00,15.7,15.7,15.59,15.6,1130800.0,12.0463,12.0463,11.9619,11.9696,1130800.0
2010-12-01 10:30:00,15.6,15.69,15.59,15.67,431600.0,11.9696,12.0386,11.9619,12.0233,431600.0
2010-12-01 10:40:00,15.68,15.74,15.67,15.73,357000.0,12.031,12.077,12.0233,12.0693,357000.0
2010-12-01 10:50:00,15.73,15.77,15.73,15.76,281200.0,12.0693,12.1,12.0693,12.0923,281200.0
2010-12-01 11:00:00,15.75,15.77,15.72,15.76,216800.0,12.0847,12.1,12.0617,12.0923,216800.0
2010-12-01 11:10:00,15.76,15.82,15.76,15.81,432200.0,12.0923,12.1384,12.0923,12.1307,432200.0
2010-12-01 11:20:00,15.81,15.84,15.79,15.8,306000.0,12.1307,12.1537,12.1154,12.123,306000.0
2010-12-01 11:30:00,15.8,15.81,15.78,15.79,303800.0,12.123,12.1307,12.1077,12.1154,303800.0
2010-12-01 11:40:00,15.79,15.81,15.78,15.81,172600.0,12.1154,12.1307,12.1077,12.1307,172600.0
2010-12-01 11:50:00,15.81,15.9,15.81,15.88,610200.0,12.1307,12.1998,12.1307,12.1844,610200.0
2010-12-01 12:00:00,15.88,15.95,15.88,15.92,622400.0,12.1844,12.2381,12.1844,12.2151,622400.0
2010-12-01 12:10:00,15.92,15.93,15.86,15.88,285600.0,12.2151,12.2228,12.1691,12.1844,285600.0
2010-12-01 12:20:00,15.88,15.95,15.88,15.91,365000.0,12.1844,12.2381,12.1844,12.2074,365000.0
2010-12-01 12:30:00,15.91,15.93,15.89,15.89,367800.0,12.2074,12.2228,12.1921,12.1921,367800.0
2010-12-01 12:40:00,15.88,15.95,15.88,15.94,524400.0,12.1844,12.2381,12.1844,12.2305,524400.0
2010-12-01 12:50:00,15.94,15.97,15.93,15.97,762600.0,12.2305,12.2535,12.2228,12.2535,762600.0
2010-12-01 13:00:00,15.97,15.97,15.96,15.97,379400.0,12.2535,12.2535,12.2458,12.2535,379400.0
2010-12-01 13:10:00,15.97,16.01,15.97,15.97,837400.0,12.2535,12.2842,12.2535,12.2535,837400.0
2010-12-01 13:20:00,15.97,16.02,15.97,15.99,517000.0,12.2535,12.2918,12.2535,12.2688,517000.0
2010-12-01 13:30:00,15.99,16.02,15.95,15.97,533400.0,12.2688,12.2918,12.2381,12.2535,533400.0
2010-12-01 13:40:00,15.97,15.97,15.94,15.96,199800.0,12.2535,12.2535,12.2305,12.2458,199800.0
2010-12-01 13:50:00,15.96,15.97,15.93,15.93,127000.0,12.2458,12.2535,12.2228,12.2228,127000.0
2010-12-01 14:00:00,15.93,15.95,15.9,15.9,255600.0,12.2228,12.2381,12.1998,12.1998,255600.0
2010-12-01 14:10:00,15.9,15.94,15.9,15.93,331600.0,12.1998,12.2305,12.1998,12.2228,331600.0
2010-12-01 14:20:00,15.93,15.94,15.9,15.9,209200.0,12.2228,12.2305,12.1998,12.1998,209200.0
2010-12-01 14:30:00,15.9,15.93,15.9,15.9,176800.0,12.1998,12.2228,12.1998,12.1998,176800.0
2010-12-01 14:40:00,15.9,15.93,15.9,15.9,306400.0,12.1998,12.2228,12.1998,12.1998,306400.0
2010-12-01 14:50:00,15.9,15.93,15.9,15.9,224600.0,12.1998,12.2228,12.1998,12.1998,224600.0
2010-12-01 15:00:00,15.91,15.91,15.88,15.9,266200.0,12.2074,12.2074,12.1844,12.1998,266200.0
2010-12-01 15:10:00,15.89,15.9,15.86,15.86,446800.0,12.1921,12.1998,12.1691,12.1691,446800.0
2010-12-01 15:20:00,15.86,15.87,15.84,15.85,384000.0,12.1691,12.1767,12.1537,12.1614,384000.0
2010-12-01 15:30:00,15.85,15.88,15.85,15.87,546000.0,12.1614,12.1844,12.1614,12.1767,546000.0
2010-12-01 15:40:00,15.87,15.88,15.85,15.86,553600.0,12.1767,12.1844,12.1614,12.1691,553600.0
2010-12-01 15:50:00,15.86,15.87,15.82,15.85,1048600.0,12.1691,12.1767,12.1384,12.1614,1048600.0
2010-12-02 09:30:00,15.91,16.32,15.88,16.23,1631600.0,12.2074,12.522,12.1844,12.453,1631600.0
2010-12-02 09:40:00,16.22,16.23,16.11,16.14,650400.0,12.4453,12.453,12.3609,12.3839,650400.0
2010-12-02 09:50:00,16.14,16.21,16.07,16.18,799200.0,12.3839,12.4376,12.3302,12.4146,799200.0
2010-12-02 10:00:00,16.18,16.21,16.15,16.18,605200.0,12.4146,12.4376,12.3916,12.4146,605200.0
2010-12-02 10:10:00,16.18,16.24,16.18,16.21,520400.0,12.4146,12.4606,12.4146,12.4376,520400.0
2010-12-02 10:20:00,16.21,16.25,16.18,16.2,734200.0,12.4376,12.4683,12.4146,12.4299,734200.0
2010-12-02 10:30:00,16.2,16.2,16.11,16.14,627200.0,12.4299,12.4299,12.3609,12.3839,627200.0
2010-12-02 10:40:00,16.15,16.18,16.13,16.18,561200.0,12.3916,12.4146,12.3762,12.4146,561200.0
2010-12-02 10:50:00,16.18,16.25,16.17,16.25,391000.0,12.4146,12.4683,12.4069,12.4683,391000.0
2010-12-02 11:00:00,16.25,16.28,16.23,16.28,588800.0,12.4683,12.4913,12.453,12.4913,588800.0
2010-12-02 11:10:00,16.28,16.33,16.25,16.3,509400.0,12.4913,12.5297,12.4683,12.5067,509400.0
2010-12-02 11:20:00,16.3,16.32,16.29,16.3,287000.0,12.5067,12.522,12.499,12.5067,287000.0
2010-12-02 11:30:00,16.3,16.3,16.27,16.29,276000.0,12.5067,12.5067,12.4837,12.499,276000.0
2010-12-02 11:40:00,16.29,16.33,16.29,16.31,329600.0,12.499,12.5297,12.499,12.5143,329600.0
2010-12-02 11:50:00,16.31,16.31,16.27,16.31,588000.0,12.5143,12.5143,12.4837,12.5143,588000.0
2010-12-02 12:00:00,16.31,16.32,16.28,16.28,293000.0,12.5143,12.522,12.4913,12.4913,293000.0
2010-12-02 12:10:00,16.28,16.35,16.28,16.34,355400.0,12.4913,12.545,12.4913,12.5374,355400.0
2010-12-02 12:20:00,16.33,16.34,16.3,16.3,321600.0,12.5297,12.5374,12.5067,12.5067,321600.0
2010-12-02 12:30:00,16.3,16.36,16.3,16.36,242200.0,12.5067,12.5527,12.5067,12.5527,242200.0
2010-12-02 12:40:00,16.36,16.4,16.36,16.39,354400.0,12.5527,12.5834,12.5527,12.5757,354400.0
2010-12-02 12:50:00,16.39,16.39,16.33,16.33,264600.0,12.5757,12.5757,12.5297,12.5297,264600.0
2010-12-02 13:00:00,16.33,16.36,16.33,16.34,240200.0,12.5297,12.5527,12.5297,12.5374,240200.0
2010-12-02 13:10:00,16.33,16.34,16.28,16.3,274600.0,12.5297,12.5374,12.4913,12.5067,274600.0
2010-12-02 13:20:00,16.3,16.33,16.29,16.33,197000.0,12.5067,12.5297,12.499,12.5297,197000.0
2010-12-02 13:30:00,16.33,16.34,16.28,16.29,337400.0,12.5297,12.5374,12.4913,12.499,337400.0
2010-12-02 13:40:00,16.29,16.31,16.27,16.3,291600.0,12.499,12.5143,12.4837,12.5067,291600.0
2010-12-02 13:50:00,16.31,16.31,16.26,16.27,295800.0,12.5143,12.5143,12.476,12.4837,295800.0
2010-12-02 14:00:00,16.27,16.29,16.25,16.26,353200.0,12.4837,12.499,12.4683,12.476,353200.0
2010-12-02 14:10:00,16.27,16.3,16.26,16.29,282200.0,12.4837,12.5067,12.476,12.499,282200.0
2010-12-02 14:20:00,16.29,16.3,16.26,16.28,494800.0,12.499,12.5067,12.476,12.4913,494800.0
2010-12-02 14:30:00,16.28,16.28,16.25,16.25,168600.0,12.4913,12.4913,12.4683,12.4683,168600.0
2010-12-02 14:40:00,16.25,16.29,16.25,16.29,331800.0,12.4683,12.499,12.4683,12.499,331800.0
2010-12-02 14:50:00,16.29,16.31,16.27,16.28,309400.0,12.499,12.5143,12.4837,12.4913,309400.0
2010-12-02 15:00:00,16.27,16.32,16.27,16.3,326000.0,12.4837,12.522,12.4837,12.5067,326000.0
2010-12-02 15:10:00,16.3,16.35,16.3,16.33,461000.0,12.5067,12.545,12.5067,12.5297,461000.0
2010-12-02 15:20:00,16.32,16.36,16.32,16.35,762000.0,12.522,12.5527,12.522,12.545,762000.0
2010-12-02 15:30:00,16.35,16.36,16.33,16.36,494400.0,12.545,12.5527,12.5297,12.5527,494400.0
2010-12-02 15:40:00,16.36,16.36,16.34,16.36,680000.0,12.5527,12.5527,12.5374,12.5527,680000.0
2010-12-02 15:50:00,16.36,16.38,16.35,16.38,1160000.0,12.5527,12.5681,12.545,12.5681,1160000.0
2010-12-03 09:30:00,16.33,16.38,16.22,16.36,1004600.0,12.5297,12.5681,12.4453,12.5527,1004600.0
2010-12-03 09:40:00,16.36,16.44,16.35,16.43,938200.0,12.5527,12.6141,12.545,12.6064,938200.0
2010-12-03 09:50:00,16.43,16.44,16.3,16.3,636600.0,12.6064,12.6141,12.5067,12.5067,636600.0
2010-12-03 10:00:00,16.3,16.38,16.29,16.3,482800.0,12.5067,12.5681,12.499,12.5067,482800.0
2010-12-03 10:10:00,16.3,16.3,16.23,16.23,475200.0,12.5067,12.5067,12.453,12.453,475200.0
2010-12-03 10:20:00,16.24,16.25,16.14,16.19,593000.0,12.4606,12.4683,12.3839,12.4223,593000.0
2010-12-03 10:30:00,16.2,16.23,16.2,16.21,331200.0,12.4299,12.453,12.4299,12.4376,331200.0
2010-12-03 10:40:00,16.21,16.23,16.2,16.21,243600.0,12.4376,12.453,12.4299,12.4376,243600.0
2010-12-03 10:50:00,16.21,16.23,16.2,16.23,192800.0,12.4376,12.453,12.4299,12.453,192800.0
2010-12-03 11:00:00,16.23,16.23,16.18,16.21,267400.0,12.453,12.453,12.4146,12.4376,267400.0
2010-12-03 11:10:00,16.21,16.21,16.15,16.16,316800.0,12.4376,12.4376,12.3916,12.3993,316800.0
2010-12-03 11:20:00,16.16,16.17,16.12,16.12,237000.0,12.3993,12.4069,12.3686,12.3686,237000.0
2010-12-03 11:30:00,16.12,16.13,16.05,16.05,479200.0,12.3686,12.3762,12.3149,12.3149,479200.0
2010-12-03 11:40:00,16.05,16.11,16.05,16.11,165800.0,12.3149,12.3609,12.3149,12.3609,165800.0
2010-12-03 11:50:00,16.11,16.11,16.05,16.06,266800.0,12.3609,12.3609,12.3149,12.3225,266800.0
2010-12-03 12:00:00,16.06,16.11,16.06,16.11,184200.0,12.3225,12.3609,12.3225,12.3609,184200.0
2010-12-03 12:10:00,16.11,16.13,16.09,16.12,457800.0,12.3609,12.3762,12.3455,12.3686,457800.0
2010-12-03 12:20:00,16.13,16.16,16.13,16.16,292000.0,12.3762,12.3993,12.3762,12.3993,292000.0
2010-12-03 12:30:00,16.15,16.16,16.15,16.15,173800.0,12.3916,12.3993,12.3916,12.3916,173800.0
2010-12-03 12:40:00,16.15,16.17,16.14,16.15,249000.0,12.3916,12.4069,12.3839,12.3916,249000.0
2010-12-03 12:50:00,16.15,16.18,16.15,16.16,283400.0,12.3916,12.4146,12.3916,12.3993,283400.0
2010-12-03 13:00:00,16.16,16.21,16.16,16.19,240000.0,12.3993,12.4376,12.3993,12.4223,240000.0
2010-12-03 13:10:00,16.19,16.23,16.19,16.23,251000.0,12.4223,12.453,12.4223,12.453,251000.0
2010-12-03 13:20:00,16.22,16.22,16.18,16.19,338000.0,12.4453,12.4453,12.4146,12.4223,338000.0
2010-12-03 13:30:00,16.19,16.21,16.19,16.2,379000.0,12.4223,12.4376,12.4223,12.4299,379000.0
2010-12-03 13:40:00,16.2,16.24,16.2,16.24,163000.0,12.4299,12.4606,12.4299,12.4606,163000.0
2010-12-03 13:50:00,16.24,16.26,16.23,16.25,302600.0,12.4606,12.476,12.453,12.4683,302600.0
2010-12-03 14:00:00,16.25,16.26,16.21,16.22,334600.0,12.4683,12.476,12.4376,12.4453,334600.0
2010-12-03 14:10:00,16.22,16.23,16.21,16.22,211000.0,12.4453,12.453,12.4376,12.4453,211000.0
2010-12-03 14:20:00,16.23,16.24,16.21,16.24,190600.0,12.453,12.4606,12.4376,12.4606,190600.0
2010-12-03 14:30:00,16.24,16.27,16.24,16.27,244200.0,12.4606,12.4837,12.4606,12.4837,244200.0
2010-12-03 14:40:00,16.27,16.28,16.24,16.24,348200.0,12.4837,12.4913,12.4606,12.4606,348200.0
2010-12-03 14:50:00,16.24,16.24,16.22,16.24,181800.0,12.4606,12.4606,12.4453,12.4606,181800.0
2010-12-03 15:00:00,16.25,16.28,16.24,16.27,1084400.0,12.4683,12.4913,12.4606,12.4837,1084400.0
2010-12-03 15:10:00,16.27,16.29,16.27,16.28,242400.0,12.4837,12.499,12.4837,12.4913,242400.0
2010-12-03 15:20:00,16.27,16.3,16.27,16.3,297000.0,12.4837,12.5067,12.4837,12.5067,297000.0
2010-12-03 15:30:00,16.3,16.33,16.27,16.32,542200.0,12.5067,12.5297,12.4837,12.522,542200.0
2010-12-03 15:40:00,16.33,16.36,16.31,16.36,592000.0,12.5297,12.5527,12.5143,12.5527,592000.0
2010-12-03 15:50:00,16.36,16.38,16.35,16.35,1373800.0,12.5527,12.5681,12.545,12.545,1373800.0
2010-12-06 09:30:00,16.31,16.4,16.29,16.32,478600.0,12.5143,12.5834,12.499,12.522,478600.0
2010-12-06 09:40:00,16.32,16.33,16.25,16.27,303400.0,12.522,12.5297,12.4683,12.4837,303400.0
2010-12-06 09:50:00,16.27,16.29,16.23,16.24,199400.0,12.4837,12.499,12.453,12.4606,199400.0
2010-12-06 10:00:00,16.24,16.29,16.24,16.26,242200.0,12.4606,12.499,12.4606,12.476,242200.0
2010-12-06 10:10:00,16.27,16.3,16.25,16.27,311200.0,12.4837,12.5067,12.4683,12.4837,311200.0
2010-12-06 10:20:00,16.27,16.29,16.25,16.28,169800.0,12.4837,12.499,12.4683,12.4913,169800.0
2010-12-06 10:30:00,16.28,16.28,16.23,16.24,322400.0,12.4913,12.4913,12.453,12.4606,322400.0
2010-12-06 10:40:00,16.24,16.27,16.23,16.25,308400.0,12.4606,12.4837,12.453,12.4683,308400.0
2010-12-06 10:50:00,16.25,16.27,16.23,16.24,281600.0,12.4683,12.4837,12.453,12.4606,281600.0
2010-12-06 11:00:00,16.24,16.27,16.24,16.27,170800.0,12.4606,12.4837,12.4606,12.4837,170800.0
2010-12-06 11:10:00,16.27,16.3,16.25,16.25,207800.0,12.4837,12.5067,12.4683,12.4683,207800.0
2010-12-06 11:20:00,16.25,16.28,16.25,16.28,267000.0,12.4683,12.4913,12.4683,12.4913,267000.0
2010-12-06 11:30:00,16.28,16.29,16.25,16.25,165800.0,12.4913,12.499,12.4683,12.4683,165800.0
2010-12-06 11:40:00,16.26,16.3,16.26,16.27,214400.0,12.476,12.5067,12.476,12.4837,214400.0
2010-12-06 11:50:00,16.27,16.28,16.25,16.25,176600.0,12.4837,12.4913,12.4683,12.4683,176600.0
2010-12-06 12:00:00,16.25,16.28,16.25,16.25,206800.0,12.4683,12.4913,12.4683,12.4683,206800.0
2010-12-06 12:10:00,16.25,16.3,16.25,16.27,214800.0,12.4683,12.5067,12.4683,12.4837,214800.0
2010-12-06 12:20:00,16.27,16.28,16.25,16.26,164800.0,12.4837,12.4913,12.4683,12.476,164800.0
2010-12-06 12:30:00,16.26,16.28,16.25,16.26,120000.0,12.476,12.4913,12.4683,12.476,120000.0
2010-12-06 12:40:00,16.26,16.28,16.25,16.26,122800.0,12.476,12.4913,12.4683,12.476,122800.0
2010-12-06 12:50:00,16.26,16.28,16.25,16.28,247600.0,12.476,12.4913,12.4683,12.4913,247600.0
2010-12-06 13:00:00,16.28,16.3,16.28,16.3,181400.0,12.4913,12.5067,12.4913,12.5067,181400.0
2010-12-06 13:10:00,16.3,16.3,16.29,16.3,138200.0,12.5067,12.5067,12.499,12.5067,138200.0
2010-12-06 13:20:00,16.3,16.33,16.3,16.32,120600.0,12.5067,12.5297,12.5067,12.522,120600.0
2010-12-06 13:30:00,16.32,16.35,16.32,16.34,155400.0,12.522,12.545,12.522,12.5374,155400.0
2010-12-06 13:40:00,16.33,16.36,16.33,16.35,123400.0,12.5297,12.5527,12.5297,12.545,123400.0
2010-12-06 13:50:00,16.34,16.36,16.33,16.34,245000.0,12.5374,12.5527,12.5297,12.5374,245000.0
2010-12-06 14:00:00,16.34,16.34,16.3,16.3,136200.0,12.5374,12.5374,12.5067,12.5067,136200.0
2010-12-06 14:10:00,16.3,16.32,16.28,16.31,205400.0,12.5067,12.522,12.4913,12.5143,205400.0
2010-12-06 14:20:00,16.31,16.32,16.29,16.29,142200.0,12.5143,12.522,12.499,12.499,142200.0
2010-12-06 14:30:00,16.29,16.33,16.29,16.33,284400.0,12.499,12.5297,12.499,12.5297,284400.0
2010-12-06 14:40:00,16.33,16.34,16.31,16.33,151200.0,12.5297,12.5374,12.5143,12.5297,151200.0
2010-12-06 14:50:00,16.33,16.34,16.33,16.34,216200.0,12.5297,12.5374,12.5297,12.5374,216200.0
2010-12-06 15:00:00,16.34,16.36,16.34,16.36,231400.0,12.5374,12.5527,12.5374,12.5527,231400.0
2010-12-06 15:10:00,16.36,16.39,16.36,16.39,301400.0,12.5527,12.5757,12.5527,12.5757,301400.0
2010-12-06 15:20:00,16.38,16.39,16.36,16.37,337000.0,12.5681,12.5757,12.5527,12.5604,337000.0
2010-12-06 15:30:00,16.37,16.38,16.35,16.38,257800.0,12.5604,12.5681,12.545,12.5681,257800.0
2010-12-06 15:40:00,16.38,16.4,16.36,16.36,455800.0,12.5681,12.5834,12.5527,12.5527,455800.0
2010-12-06 15:50:00,16.36,16.36,16.33,16.36,1010400.0,12.5527,12.5527,12.5297,12.5527,1010400.0
2010-12-07 09:30:00,16.5,16.51,16.46,16.48,741600.0,12.6601,12.6678,12.6294,12.6448,741600.0
2010-12-07 09:40:00,16.48,16.5,16.42,16.44,638200.0,12.6448,12.6601,12.5987,12.6141,638200.0
2010-12-07 09:50:00,16.44,16.45,16.39,16.39,422400.0,12.6141,12.6218,12.5757,12.5757,422400.0
2010-12-07 10:00:00,16.39,16.39,16.31,16.32,607000.0,12.5757,12.5757,12.5143,12.522,607000.0
2010-12-07 10:10:00,16.32,16.41,16.31,16.41,271000.0,12.522,12.5911,12.5143,12.5911,271000.0
2010-12-07 10:20:00,16.41,16.42,16.37,16.38,181800.0,12.5911,12.5987,12.5604,12.5681,181800.0
2010-12-07 10:30:00,16.38,16.39,16.34,16.39,238400.0,12.5681,12.5757,12.5374,12.5757,238400.0
2010-12-07 10:40:00,16.39,16.44,16.39,16.44,178400.0,12.5757,12.6141,12.5757,12.6141,178400.0
2010-12-07 10:50:00,16.44,16.47,16.43,16.45,174800.0,12.6141,12.6371,12.6064,12.6218,174800.0
2010-12-07 11:00:00,16.44,16.45,16.4,16.42,109800.0,12.6141,12.6218,12.5834,12.5987,109800.0
2010-12-07 11:10:00,16.42,16.45,16.42,16.42,137800.0,12.5987,12.6218,12.5987,12.5987,137800.0
2010-12-07 11:20:00,16.42,16.43,16.39,16.4,243200.0,12.5987,12.6064,12.5757,12.5834,243200.0
2010-12-07 11:30:00,16.4,16.43,16.39,16.43,131800.0,12.5834,12.6064,12.5757,12.6064,131800.0
2010-12-07 11:40:00,16.43,16.46,16.41,16.41,351200.0,12.6064,12.6294,12.5911,12.5911,351200.0
2010-12-07 11:50:00,16.41,16.43,16.39,16.41,102000.0,12.5911,12.6064,12.5757,12.5911,102000.0
2010-12-07 12:00:00,16.42,16.43,16.38,16.39,97400.0,12.5987,12.6064,12.5681,12.5757,97400.0
2010-12-07 12:10:00,16.39,16.41,16.38,16.39,97400.0,12.5757,12.5911,12.5681,12.5757,97400.0
2010-12-07 12:20:00,16.4,16.43,16.4,16.43,541200.0,12.5834,12.6064,12.5834,12.6064,541200.0
2010-12-07 12:30:00,16.43,16.45,16.42,16.45,161800.0,12.6064,12.6218,12.5987,12.6218,161800.0
2010-12-07 12:40:00,16.45,16.46,16.45,16.46,105600.0,12.6218,12.6294,12.6218,12.6294,105600.0
2010-12-07 12:50:00,16.46,16.47,16.45,16.46,149400.0,12.6294,12.6371,12.6218,12.6294,149400.0
2010-12-07 13:00:00,16.46,16.49,16.46,16.49,140600.0,12.6294,12.6525,12.6294,12.6525,140600.0
2010-12-07 13:10:00,16.49,16.5,16.46,16.49,531000.0,12.6525,12.6601,12.6294,12.6525,531000.0
2010-12-07 13:20:00,16.5,16.52,16.49,16.5,367200.0,12.6601,12.6755,12.6525,12.6601,367200.0
2010-12-07 13:30:00,16.5,16.5,16.46,16.48,374600.0,12.6601,12.6601,12.6294,12.6448,374600.0
2010-12-07 13:40:00,16.48,16.54,16.47,16.54,290400.0,12.6448,12.6908,12.6371,12.6908,290400.0
2010-12-07 13:50:00,16.54,16.54,16.52,16.52,120800.0,12.6908,12.6908,12.6755,12.6755,120800.0
2010-12-07 14:00:00,16.53,16.54,16.49,16.5,235200.0,12.6831,12.6908,12.6525,12.6601,235200.0
2010-12-07 14:10:00,16.5,16.53,16.5,16.52,170800.0,12.6601,12.6831,12.6601,12.6755,170800.0
2010-12-07 14:20:00,16.52,16.54,16.5,16.5,316800.0,12.6755,12.6908,12.6601,12.6601,316800.0
2010-12-07 14:30:00,16.5,16.53,16.48,16.53,601200.0,12.6601,12.6831,12.6448,12.6831,601200.0
2010-12-07 14:40:00,16.53,16.55,16.5,16.51,161000.0,12.6831,12.6985,12.6601,12.6678,161000.0
2010-12-07 14:50:00,16.51,16.52,16.43,16.45,441800.0,12.6678,12.6755,12.6064,12.6218,441800.0
2010-12-07 15:00:00,16.45,16.47,16.41,16.43,361600.0,12.6218,12.6371,12.5911,12.6064,361600.0
2010-12-07 15:10:00,16.43,16.45,16.4,16.41,240000.0,12.6064,12.6218,12.5834,12.5911,240000.0
2010-12-07 15:20:00,16.41,16.44,16.38,16.43,713200.0,12.5911,12.6141,12.5681,12.6064,713200.0
2010-12-07 15:30:00,16.43,16.46,16.43,16.46,389400.0,12.6064,12.6294,12.6064,12.6294,389400.0
2010-12-07 15:40:00,16.46,16.46,16.4,16.41,534000.0,12.6294,12.6294,12.5834,12.5911,534000.0
2010-12-07 15:50:00,16.41,16.43,16.38,16.39,1108200.0,12.5911,12.6064,12.5681,12.5757,1108200.0
2010-12-08 09:30:00,16.45,16.45,16.34,16.34,403400.0,12.6218,12.6218,12.5374,12.5374,403400.0
2010-12-08 09:40:00,16.35,16.43,16.35,16.41,200600.0,12.545,12.6064,12.545,12.5911,200600.0
2010-12-08 09:50:00,16.41,16.45,16.36,16.36,154800.0,12.5911,12.6218,12.5527,12.5527,154800.0
2010-12-08 10:00:00,16.36,16.36,16.29,16.33,351000.0,12.5527,12.5527,12.499,12.5297,351000.0
2010-12-08 10:10:00,16.33,16.34,16.3,16.31,255000.0,12.5297,12.5374,12.5067,12.5143,255000.0
2010-12-08 10:20:00,16.3,16.38,16.28,16.38,204800.0,12.5067,12.5681,12.4913,12.5681,204800.0
2010-12-08 10:30:00,16.38,16.39,16.34,16.35,267600.0,12.5681,12.5757,12.5374,12.545,267600.0
2010-12-08 10:40:00,16.35,16.38,16.33,16.37,229800.0,12.545,12.5681,12.5297,12.5604,229800.0
2010-12-08 10:50:00,16.36,16.37,16.34,16.34,194000.0,12.5527,12.5604,12.5374,12.5374,194000.0
2010-12-08 11:00:00,16.34,16.38,16.32,16.38,100400.0,12.5374,12.5681,12.522,12.5681,100400.0
2010-12-08 11:10:00,16.38,16.39,16.33,16.33,60600.0,12.5681,12.5757,12.5297,12.5297,60600.0
2010-12-08 11:20:00,16.33,16.35,16.32,16.32,83400.0,12.5297,12.545,12.522,12.522,83400.0
2010-12-08 11:30:00,16.32,16.33,16.28,16.29,207400.0,12.522,12.5297,12.4913,12.499,207400.0
2010-12-08 11:40:00,16.29,16.35,16.29,16.35,123000.0,12.499,12.545,12.499,12.545,123000.0
2010-12-08 11:50:00,16.35,16.37,16.34,16.36,106800.0,12.545,12.5604,12.5374,12.5527,106800.0
2010-12-08 12:00:00,16.36,16.38,16.35,16.35,87800.0,12.5527,12.5681,12.545,12.545,87800.0
2010-12-08 12:10:00,16.34,16.36,16.31,16.32,139000.0,12.5374,12.5527,12.5143,12.522,139000.0
2010-12-08 12:20:00,16.31,16.35,16.31,16.34,95600.0,12.5143,12.545,12.5143,12.5374,95600.0
2010-12-08 12:30:00,16.34,16.34,16.3,16.3,114000.0,12.5374,12.5374,12.5067,12.5067,114000.0
2010-12-08 12:40:00,16.3,16.3,16.24,16.24,212000.0,12.5067,12.5067,12.4606,12.4606,212000.0
2010-12-08 12:50:00,16.24,16.27,16.24,16.27,101600.0,12.4606,12.4837,12.4606,12.4837,101600.0
2010-12-08 13:00:00,16.26,16.3,16.24,16.28,398400.0,12.476,12.5067,12.4606,12.4913,398400.0
2010-12-08 13:10:00,16.28,16.3,16.25,16.26,165400.0,12.4913,12.5067,12.4683,12.476,165400.0
2010-12-08 13:20:00,16.26,16.27,16.24,16.25,248800.0,12.476,12.4837,12.4606,12.4683,248800.0
2010-12-08 13:30:00,16.25,16.25,16.24,16.25,224400.0,12.4683,12.4683,12.4606,12.4683,224400.0
2010-12-08 13:40:00,16.25,16.29,16.25,16.26,154800.0,12.4683,12.499,12.4683,12.476,154800.0
2010-12-08 13:50:00,16.26,16.28,16.26,16.28,95600.0,12.476,12.4913,12.476,12.4913,95600.0
2010-12-08 14:00:00,16.27,16.28,16.25,16.27,148000.0,12.4837,12.4913,12.4683,12.4837,148000.0
2010-12-08 14:10:00,16.27,16.3,16.27,16.28,111200.0,12.4837,12.5067,12.4837,12.4913,111200.0
2010-12-08 14:20:00,16.28,16.29,16.25,16.27,199000.0,12.4913,12.499,12.4683,12.4837,199000.0
2010-12-08 14:30:00,16.27,16.28,16.26,16.27,136000.0,12.4837,12.4913,12.476,12.4837,136000.0
2010-12-08 14:40:00,16.27,16.3,16.25,16.25,223600.0,12.4837,12.5067,12.4683,12.4683,223600.0
2010-12-08 14:50:00,16.25,16.28,16.25,16.25,166200.0,12.4683,12.4913,12.4683,12.4683,166200.0
2010-12-08 15:00:00,16.26,16.27,16.24,16.24,218200.0,12.476,12.4837,12.4606,12.4606,218200.0
2010-12-08 15:10:00,16.24,16.25,16.23,16.24,152800.0,12.4606,12.4683,12.453,12.4606,152800.0
2010-12-08 15:20:00,16.23,16.26,16.23,16.26,344200.0,12.453,12.476,12.453,12.476,344200.0
2010-12-08 15:30:00,16.26,16.29,16.25,16.27,323800.0,12.476,12.499,12.4683,12.4837,323800.0
2010-12-08 15:40:00,16.27,16.3,16.27,16.29,263400.0,12.4837,12.5067,12.4837,12.499,263400.0
2010-12-08 15:50:00,16.28,16.31,16.28,16.29,719000.0,12.4913,12.5143,12.4913,12.499,719000.0
2010-12-09 09:30:00,16.35,16.39,16.32,16.37,339000.0,12.545,12.5757,12.522,12.5604,339000.0
2010-12-09 09:40:00,16.36,16.4,16.35,16.36,292600.0,12.5527,12.5834,12.545,12.5527,292600.0
2010-12-09 09:50:00,16.36,16.4,16.32,16.33,293200.0,12.5527,12.5834,12.522,12.5297,293200.0
2010-12-09 10:00:00,16.33,16.35,16.25,16.25,357200.0,12.5297,12.545,12.4683,12.4683,357200.0
2010-12-09 10:10:00,16.25,16.26,16.17,16.19,708200.0,12.4683,12.476,12.4069,12.4223,708200.0
2010-12-09 10:20:00,16.18,16.19,16.14,16.15,466200.0,12.4146,12.4223,12.3839,12.3916,466200.0
2010-12-09 10:30:00,16.15,16.21,16.15,16.2,255400.0,12.3916,12.4376,12.3916,12.4299,255400.0
2010-12-09 10:40:00,16.19,16.2,16.11,16.13,468000.0,12.4223,12.4299,12.3609,12.3762,468000.0
2010-12-09 10:50:00,16.13,16.14,16.08,16.12,412800.0,12.3762,12.3839,12.3379,12.3686,412800.0
2010-12-09 11:00:00,16.12,16.18,16.11,16.18,291000.0,12.3686,12.4146,12.3609,12.4146,291000.0
2010-12-09 11:10:00,16.18,16.22,16.18,16.2,237600.0,12.4146,12.4453,12.4146,12.4299,237600.0
2010-12-09 11:20:00,16.19,16.22,16.18,16.19,178000.0,12.4223,12.4453,12.4146,12.4223,178000.0
2010-12-09 11:30:00,16.19,16.23,16.18,16.22,140400.0,12.4223,12.453,12.4146,12.4453,140400.0
2010-12-09 11:40:00,16.21,16.22,16.16,16.16,162600.0,12.4376,12.4453,12.3993,12.3993,162600.0
2010-12-09 11:50:00,16.16,16.22,16.15,16.21,146800.0,12.3993,12.4453,12.3916,12.4376,146800.0
2010-12-09 12:00:00,16.22,16.23,16.2,16.22,215400.0,12.4453,12.453,12.4299,12.4453,215400.0
2010-12-09 12:10:00,16.22,16.23,16.2,16.2,99600.0,12.4453,12.453,12.4299,12.4299,99600.0
2010-12-09 12:20:00,16.2,16.24,16.2,16.22,233400.0,12.4299,12.4606,12.4299,12.4453,233400.0
2010-12-09 12:30:00,16.22,16.22,16.18,16.18,226400.0,12.4453,12.4453,12.4146,12.4146,226400.0
2010-12-09 12:40:00,16.18,16.2,16.17,16.2,134400.0,12.4146,12.4299,12.4069,12.4299,134400.0
2010-12-09 12:50:00,16.2,16.23,16.19,16.21,214400.0,12.4299,12.453,12.4223,12.4376,214400.0
2010-12-09 13:00:00,16.21,16.25,16.19,16.25,258000.0,12.4376,12.4683,12.4223,12.4683,258000.0
2010-12-09 13:10:00,16.25,16.27,16.23,16.23,212000.0,12.4683,12.4837,12.453,12.453,212000.0
2010-12-09 13:20:00,16.23,16.24,16.21,16.22,149000.0,12.453,12.4606,12.4376,12.4453,149000.0
2010-12-09 13:30:00,16.22,16.23,16.19,16.2,163800.0,12.4453,12.453,12.4223,12.4299,163800.0
2010-12-09 13:40:00,16.21,16.22,16.2,16.22,92400.0,12.4376,12.4453,12.4299,12.4453,92400.0
2010-12-09 13:50:00,16.22,16.25,16.22,16.24,102400.0,12.4453,12.4683,12.4453,12.4606,102400.0
2010-12-09 14:00:00,16.25,16.25,16.21,16.22,184800.0,12.4683,12.4683,12.4376,12.4453,184800.0
2010-12-09 14:10:00,16.23,16.24,16.21,16.23,251000.0,12.453,12.4606,12.4376,12.453,251000.0
2010-12-09 14:20:00,16.23,16.25,16.22,16.23,127400.0,12.453,12.4683,12.4453,12.453,127400.0
2010-12-09 14:30:00,16.24,16.24,16.19,16.19,192000.0,12.4606,12.4606,12.4223,12.4223,192000.0
2010-12-09 14:40:00,16.19,16.2,16.16,16.17,210000.0,12.4223,12.4299,12.3993,12.4069,210000.0
2010-12-09 14:50:00,16.17,16.18,16.16,16.17,209600.0,12.4069,12.4146,12.3993,12.4069,209600.0
2010-12-09 15:00:00,16.17,16.18,16.16,16.17,248400.0,12.4069,12.4146,12.3993,12.4069,248400.0
2010-12-09 15:10:00,16.17,16.18,16.16,16.18,256200.0,12.4069,12.4146,12.3993,12.4146,256200.0
2010-12-09 15:20:00,16.17,16.19,16.17,16.19,221000.0,12.4069,12.4223,12.4069,12.4223,221000.0
2010-12-09 15:30:00,16.18,16.22,16.18,16.22,462600.0,12.4146,12.4453,12.4146,12.4453,462600.0
2010-12-09 15:40:00,16.21,16.23,16.21,16.21,560000.0,12.4376,12.453,12.4376,12.4376,560000.0
2010-12-09 15:50:00,16.21,16.21,16.17,16.2,922000.0,12.4376,12.4376,12.4069,12.4299,922000.0
2010-12-10 09:30:00,16.22,16.29,16.17,16.2,373200.0,12.4453,12.499,12.4069,12.4299,373200.0
2010-12-10 09:40:00,16.2,16.24,16.18,16.2,202600.0,12.4299,12.4606,12.4146,12.4299,202600.0
2010-12-10 09:50:00,16.2,16.25,16.19,16.2,156400.0,12.4299,12.4683,12.4223,12.4299,156400.0
2010-12-10 10:00:00,16.19,16.21,16.16,16.21,119200.0,12.4223,12.4376,12.3993,12.4376,119200.0
2010-12-10 10:10:00,16.21,16.22,16.14,16.16,171800.0,12.4376,12.4453,12.3839,12.3993,171800.0
2010-12-10 10:20:00,16.16,16.18,16.14,16.17,272000.0,12.3993,12.4146,12.3839,12.4069,272000.0
2010-12-10 10:30:00,16.17,16.17,16.06,16.07,678600.0,12.4069,12.4069,12.3225,12.3302,678600.0
2010-12-10 10:40:00,16.07,16.17,16.06,16.17,173000.0,12.3302,12.4069,12.3225,12.4069,173000.0
2010-12-10 10:50:00,16.16,16.19,16.16,16.18,102400.0,12.3993,12.4223,12.3993,12.4146,102400.0
2010-12-10 11:00:00,16.17,16.2,16.15,16.2,105400.0,12.4069,12.4299,12.3916,12.4299,105400.0
2010-12-10 11:10:00,16.19,16.2,16.17,16.18,68600.0,12.4223,12.4299,12.4069,12.4146,68600.0
2010-12-10 11:20:00,16.18,16.2,16.15,16.18,107400.0,12.4146,12.4299,12.3916,12.4146,107400.0
2010-12-10 11:30:00,16.18,16.21,16.17,16.18,124400.0,12.4146,12.4376,12.4069,12.4146,124400.0
2010-12-10 11:40:00,16.18,16.21,16.16,16.21,92200.0,12.4146,12.4376,12.3993,12.4376,92200.0
2010-12-10 11:50:00,16.21,16.25,16.2,16.25,182200.0,12.4376,12.4683,12.4299,12.4683,182200.0
2010-12-10 12:00:00,16.25,16.26,16.24,16.26,98000.0,12.4683,12.476,12.4606,12.476,98000.0
2010-12-10 12:10:00,16.26,16.28,16.25,16.25,72600.0,12.476,12.4913,12.4683,12.4683,72600.0
2010-12-10 12:20:00,16.26,16.27,16.23,16.27,84800.0,12.476,12.4837,12.453,12.4837,84800.0
2010-12-10 12:30:00,16.27,16.32,16.27,16.32,145200.0,12.4837,12.522,12.4837,12.522,145200.0
2010-12-10 12:40:00,16.32,16.34,16.3,16.33,144600.0,12.522,12.5374,12.5067,12.5297,144600.0
2010-12-10 12:50:00,16.33,16.33,16.29,16.29,158600.0,12.5297,12.5297,12.499,12.499,158600.0
2010-12-10 13:00:00,16.29,16.31,16.29,16.31,74200.0,12.499,12.5143,12.499,12.5143,74200.0
2010-12-10 13:10:00,16.31,16.34,16.3,16.32,116600.0,12.5143,12.5374,12.5067,12.522,116600.0
2010-12-10 13:20:00,16.33,16.35,16.31,16.32,116200.0,12.5297,12.545,12.5143,12.522,116200.0
2010-12-10 13:30:00,16.32,16.34,16.32,16.34,63200.0,12.522,12.5374,12.522,12.5374,63200.0
2010-12-10 13:40:00,16.34,16.34,16.31,16.34,88600.0,12.5374,12.5374,12.5143,12.5374,88600.0
2010-12-10 13:50:00,16.34,16.36,16.32,16.34,145000.0,12.5374,12.5527,12.522,12.5374,145000.0
2010-12-10 14:00:00,16.34,16.35,16.32,16.34,93400.0,12.5374,12.545,12.522,12.5374,93400.0
2010-12-10 14:10:00,16.34,16.35,16.33,16.34,56200.0,12.5374,12.545,12.5297,12.5374,56200.0
2010-12-10 14:20:00,16.33,16.34,16.3,16.3,134400.0,12.5297,12.5374,12.5067,12.5067,134400.0
2010-12-10 14:30:00,16.3,16.31,16.29,16.31,82000.0,12.5067,12.5143,12.499,12.5143,82000.0
2010-12-10 14:40:00,16.31,16.31,16.29,16.31,91000.0,12.5143,12.5143,12.499,12.5143,91000.0
2010-12-10 14:50:00,16.31,16.31,16.29,16.29,91400.0,12.5143,12.5143,12.499,12.499,91400.0
2010-12-10 15:00:00,16.29,16.3,16.28,16.29,140200.0,12.499,12.5067,12.4913,12.499,140200.0
2010-12-10 15:10:00,16.29,16.29,16.28,16.29,185200.0,12.499,12.499,12.4913,12.499,185200.0
2010-12-10 15:20:00,16.29,16.31,16.28,16.31,112400.0,12.499,12.5143,12.4913,12.5143,112400.0
2010-12-10 15:30:00,16.31,16.33,16.29,16.31,256400.0,12.5143,12.5297,12.499,12.5143,256400.0
2010-12-10 15:40:00,16.31,16.31,16.28,16.28,350600.0,12.5143,12.5143,12.4913,12.4913,350600.0
2010-12-10 15:50:00,16.29,16.34,16.28,16.3,1406200.0,12.499,12.5374,12.4913,12.5067,1406200.0
2010-12-13 09:30:00,16.36,16.38,16.21,16.21,552600.0,12.5527,12.5681,12.4376,12.4376,552600.0
2010-12-13 09:40:00,16.21,16.32,16.19,16.31,258400.0,12.4376,12.522,12.4223,12.5143,258400.0
2010-12-13 09:50:00,16.31,16.33,16.21,16.21,394400.0,12.5143,12.5297,12.4376,12.4376,394400.0
2010-12-13 10:00:00,16.21,16.25,16.2,16.25,365000.0,12.4376,12.4683,12.4299,12.4683,365000.0
2010-12-13 10:10:00,16.25,16.25,16.21,16.24,170400.0,12.4683,12.4683,12.4376,12.4606,170400.0
2010-12-13 10:20:00,16.24,16.25,16.2,16.21,217000.0,12.4606,12.4683,12.4299,12.4376,217000.0
2010-12-13 10:30:00,16.21,16.25,16.21,16.23,100800.0,12.4376,12.4683,12.4376,12.453,100800.0
2010-12-13 10:40:00,16.23,16.25,16.21,16.24,147000.0,12.453,12.4683,12.4376,12.4606,147000.0
2010-12-13 10:50:00,16.24,16.27,16.22,16.25,169800.0,12.4606,12.4837,12.4453,12.4683,169800.0
2010-12-13 11:00:00,16.25,16.26,16.22,16.24,134200.0,12.4683,12.476,12.4453,12.4606,134200.0
2010-12-13 11:10:00,16.24,16.25,16.2,16.25,176800.0,12.4606,12.4683,12.4299,12.4683,176800.0
2010-12-13 11:20:00,16.25,16.25,16.21,16.21,159600.0,12.4683,12.4683,12.4376,12.4376,159600.0
2010-12-13 11:30:00,16.22,16.25,16.2,16.25,201400.0,12.4453,12.4683,12.4299,12.4683,201400.0
2010-12-13 11:40:00,16.25,16.28,16.22,16.27,146800.0,12.4683,12.4913,12.4453,12.4837,146800.0
2010-12-13 11:50:00,16.27,16.28,16.22,16.23,173800.0,12.4837,12.4913,12.4453,12.453,173800.0
2010-12-13 12:00:00,16.23,16.24,16.2,16.2,161800.0,12.453,12.4606,12.4299,12.4299,161800.0
2010-12-13 12:10:00,16.2,16.23,16.2,16.22,82400.0,12.4299,12.453,12.4299,12.4453,82400.0
2010-12-13 12:20:00,16.22,16.22,16.2,16.21,87000.0,12.4453,12.4453,12.4299,12.4376,87000.0
2010-12-13 12:30:00,16.21,16.21,16.19,16.2,157800.0,12.4376,12.4376,12.4223,12.4299,157800.0
2010-12-13 12:40:00,16.2,16.21,16.18,16.21,105400.0,12.4299,12.4376,12.4146,12.4376,105400.0
2010-12-13 12:50:00,16.21,16.23,16.2,16.23,107600.0,12.4376,12.453,12.4299,12.453,107600.0
2010-12-13 13:00:00,16.22,16.23,16.21,16.22,81600.0,12.4453,12.453,12.4376,12.4453,81600.0
2010-12-13 13:10:00,16.22,16.23,16.22,16.23,82600.0,12.4453,12.453,12.4453,12.453,82600.0
2010-12-13 13:20:00,16.23,16.23,16.22,16.23,79600.0,12.453,12.453,12.4453,12.453,79600.0
2010-12-13 13:30:00,16.23,16.23,16.21,16.21,155000.0,12.453,12.453,12.4376,12.4376,155000.0
2010-12-13 13:40:00,16.22,16.22,16.17,16.18,225000.0,12.4453,12.4453,12.4069,12.4146,225000.0
2010-12-13 13:50:00,16.18,16.18,16.16,16.18,128400.0,12.4146,12.4146,12.3993,12.4146,128400.0
2010-12-13 14:00:00,16.18,16.19,16.18,16.18,174000.0,12.4146,12.4223,12.4146,12.4146,174000.0
2010-12-13 14:10:00,16.18,16.2,16.18,16.18,142600.0,12.4146,12.4299,12.4146,12.4146,142600.0
2010-12-13 14:20:00,16.18,16.19,16.17,16.18,176000.0,12.4146,12.4223,12.4069,12.4146,176000.0
2010-12-13 14:30:00,16.18,16.18,16.16,16.18,188800.0,12.4146,12.4146,12.3993,12.4146,188800.0
2010-12-13 14:40:00,16.18,16.18,16.15,16.16,240000.0,12.4146,12.4146,12.3916,12.3993,240000.0
2010-12-13 14:50:00,16.15,16.16,16.12,16.12,285400.0,12.3916,12.3993,12.3686,12.3686,285400.0
2010-12-13 15:00:00,16.13,16.13,16.1,16.11,385200.0,12.3762,12.3762,12.3532,12.3609,385200.0
2010-12-13 15:10:00,16.11,16.12,16.09,16.11,365200.0,12.3609,12.3686,12.3455,12.3609,365200.0
2010-12-13 15:20:00,16.11,16.11,16.09,16.09,371200.0,12.3609,12.3609,12.3455,12.3455,371200.0
2010-12-13 15:30:00,16.09,16.1,16.07,16.08,536800.0,12.3455,12.3532,12.3302,12.3379,536800.0
2010-12-13 15:40:00,16.08,16.08,16.03,16.04,685800.0,12.3379,12.3379,12.2995,12.3072,685800.0
2010-12-13 15:50:00,16.04,16.05,15.99,16.0,1383800.0,12.3072,12.3149,12.2688,12.2765,1383800.0
2010-12-14 09:30:00,15.99,16.15,15.97,16.06,490200.0,12.2688,12.3916,12.2535,12.3225,490200.0
2010-12-14 09:40:00,16.06,16.07,15.97,15.99,386200.0,12.3225,12.3302,12.2535,12.2688,386200.0
2010-12-14 09:50:00,15.99,16.0,15.92,15.95,649000.0,12.2688,12.2765,12.2151,12.2381,649000.0
2010-12-14 10:00:00,15.96,15.99,15.94,15.97,269200.0,12.2458,12.2688,12.2305,12.2535,269200.0
2010-12-14 10:10:00,15.97,15.99,15.95,15.97,181800.0,12.2535,12.2688,12.2381,12.2535,181800.0
2010-12-14 10:20:00,15.99,16.0,15.95,15.96,284200.0,12.2688,12.2765,12.2381,12.2458,284200.0
2010-12-14 10:30:00,15.96,15.96,15.94,15.95,277800.0,12.2458,12.2458,12.2305,12.2381,277800.0
2010-12-14 10:40:00,15.95,15.96,15.93,15.94,303800.0,12.2381,12.2458,12.2228,12.2305,303800.0
2010-12-14 10:50:00,15.94,15.96,15.91,15.93,422800.0,12.2305,12.2458,12.2074,12.2228,422800.0
2010-12-14 11:00:00,15.94,15.97,15.93,15.96,131400.0,12.2305,12.2535,12.2228,12.2458,131400.0
2010-12-14 11:10:00,15.95,15.98,15.95,15.95,108800.0,12.2381,12.2611,12.2381,12.2381,108800.0
2010-12-14 11:20:00,15.95,16.0,15.94,15.99,303800.0,12.2381,12.2765,12.2305,12.2688,303800.0
2010-12-14 11:30:00,15.99,16.01,15.98,15.99,160400.0,12.2688,12.2842,12.2611,12.2688,160400.0
2010-12-14 11:40:00,16.0,16.02,15.99,16.0,159800.0,12.2765,12.2918,12.2688,12.2765,159800.0
2010-12-14 11:50:00,16.0,16.01,15.99,16.0,305400.0,12.2765,12.2842,12.2688,12.2765,305400.0
2010-12-14 12:00:00,16.0,16.02,15.99,16.02,169600.0,12.2765,12.2918,12.2688,12.2918,169600.0
2010-12-14 12:10:00,16.01,16.02,15.99,16.0,191200.0,12.2842,12.2918,12.2688,12.2765,191200.0
2010-12-14 12:20:00,16.0,16.02,16.0,16.02,164600.0,12.2765,12.2918,12.2765,12.2918,164600.0
2010-12-14 12:30:00,16.02,16.03,16.0,16.02,109200.0,12.2918,12.2995,12.2765,12.2918,109200.0
2010-12-14 12:40:00,16.02,16.05,16.02,16.04,94200.0,12.2918,12.3149,12.2918,12.3072,94200.0
2010-12-14 12:50:00,16.04,16.06,16.04,16.04,90200.0,12.3072,12.3225,12.3072,12.3072,90200.0
2010-12-14 13:00:00,16.05,16.07,16.04,16.06,73200.0,12.3149,12.3302,12.3072,12.3225,73200.0
2010-12-14 13:10:00,16.06,16.08,16.06,16.08,74400.0,12.3225,12.3379,12.3225,12.3379,74400.0
2010-12-14 13:20:00,16.08,16.09,16.07,16.08,123800.0,12.3379,12.3455,12.3302,12.3379,123800.0
2010-12-14 13:30:00,16.08,16.08,16.06,16.06,94000.0,12.3379,12.3379,12.3225,12.3225,94000.0
2010-12-14 13:40:00,16.06,16.09,16.05,16.09,149200.0,12.3225,12.3455,12.3149,12.3455,149200.0
2010-12-14 13:50:00,16.09,16.1,16.07,16.1,401800.0,12.3455,12.3532,12.3302,12.3532,401800.0
2010-12-14 14:00:00,16.1,16.1,16.07,16.09,169000.0,12.3532,12.3532,12.3302,12.3455,169000.0
2010-12-14 14:10:00,16.09,16.13,16.08,16.11,213800.0,12.3455,12.3762,12.3379,12.3609,213800.0
2010-12-14 14:20:00,16.11,16.12,16.07,16.09,189000.0,12.3609,12.3686,12.3302,12.3455,189000.0
2010-12-14 14:30:00,16.08,16.11,16.08,16.1,162400.0,12.3379,12.3609,12.3379,12.3532,162400.0
2010-12-14 14:40:00,16.1,16.1,16.05,16.09,200200.0,12.3532,12.3532,12.3149,12.3455,200200.0
2010-12-14 14:50:00,16.09,16.11,16.07,16.11,142000.0,12.3455,12.3609,12.3302,12.3609,142000.0
2010-12-14 15:00:00,16.11,16.11,16.09,16.1,154800.0,12.3609,12.3609,12.3455,12.3532,154800.0
2010-12-14 15:10:00,16.1,16.1,16.06,16.06,146400.0,12.3532,12.3532,12.3225,12.3225,146400.0
2010-12-14 15:20:00,16.06,16.07,16.04,16.05,375800.0,12.3225,12.3302,12.3072,12.3149,375800.0
2010-12-14 15:30:00,16.05,16.08,16.01,16.02,243800.0,12.3149,12.3379,12.2842,12.2918,243800.0
2010-12-14 15:40:00,16.02,16.06,15.99,16.02,569800.0,12.2918,12.3225,12.2688,12.2918,569800.0
2010-12-14 15:50:00,16.02,16.06,16.01,16.05,537000.0,12.2918,12.3225,12.2842,12.3149,537000.0
2010-12-15 09:30:00,16.06,16.14,16.06,16.08,467800.0,12.3225,12.3839,12.3225,12.3379,467800.0
2010-12-15 09:40:00,16.09,16.14,16.08,16.13,196400.0,12.3455,12.3839,12.3379,12.3762,196400.0
2010-12-15 09:50:00,16.13,16.15,16.07,16.14,155800.0,12.3762,12.3916,12.3302,12.3839,155800.0
2010-12-15 10:00:00,16.14,16.15,16.11,16.13,202800.0,12.3839,12.3916,12.3609,12.3762,202800.0
2010-12-15 10:10:00,16.13,16.19,16.13,16.14,398800.0,12.3762,12.4223,12.3762,12.3839,398800.0
2010-12-15 10:20:00,16.14,16.17,16.09,16.1,204200.0,12.3839,12.4069,12.3455,12.3532,204200.0
2010-12-15 10:30:00,16.1,16.12,16.08,16.11,325800.0,12.3532,12.3686,12.3379,12.3609,325800.0
2010-12-15 10:40:00,16.11,16.11,16.09,16.11,174200.0,12.3609,12.3609,12.3455,12.3609,174200.0
2010-12-15 10:50:00,16.11,16.11,16.08,16.09,102200.0,12.3609,12.3609,12.3379,12.3455,102200.0
2010-12-15 11:00:00,16.09,16.11,16.07,16.08,310000.0,12.3455,12.3609,12.3302,12.3379,310000.0
2010-12-15 11:10:00,16.08,16.09,16.02,16.04,209600.0,12.3379,12.3455,12.2918,12.3072,209600.0
2010-12-15 11:20:00,16.05,16.05,16.0,16.02,108000.0,12.3149,12.3149,12.2765,12.2918,108000.0
2010-12-15 11:30:00,16.02,16.03,15.99,16.0,209600.0,12.2918,12.2995,12.2688,12.2765,209600.0
2010-12-15 11:40:00,16.0,16.0,15.97,15.97,162000.0,12.2765,12.2765,12.2535,12.2535,162000.0
2010-12-15 11:50:00,15.97,16.01,15.94,16.0,337400.0,12.2535,12.2842,12.2305,12.2765,337400.0
2010-12-15 12:00:00,15.99,16.02,15.99,16.0,67800.0,12.2688,12.2918,12.2688,12.2765,67800.0
2010-12-15 12:10:00,16.0,16.03,16.0,16.01,82400.0,12.2765,12.2995,12.2765,12.2842,82400.0
2010-12-15 12:20:00,16.01,16.03,15.99,15.99,160000.0,12.2842,12.2995,12.2688,12.2688,160000.0
2010-12-15 12:30:00,15.99,16.0,15.97,15.97,311800.0,12.2688,12.2765,12.2535,12.2535,311800.0
2010-12-15 12:40:00,15.97,15.99,15.93,15.94,231200.0,12.2535,12.2688,12.2228,12.2305,231200.0
2010-12-15 12:50:00,15.94,15.95,15.91,15.92,140200.0,12.2305,12.2381,12.2074,12.2151,140200.0
2010-12-15 13:00:00,15.92,15.93,15.9,15.93,178800.0,12.2151,12.2228,12.1998,12.2228,178800.0
2010-12-15 13:10:00,15.93,15.94,15.9,15.92,85600.0,12.2228,12.2305,12.1998,12.2151,85600.0
2010-12-15 13:20:00,15.92,15.94,15.9,15.93,295400.0,12.2151,12.2305,12.1998,12.2228,295400.0
2010-12-15 13:30:00,15.92,15.93,15.9,15.92,251600.0,12.2151,12.2228,12.1998,12.2151,251600.0
2010-12-15 13:40:00,15.91,15.92,15.9,15.91,223800.0,12.2074,12.2151,12.1998,12.2074,223800.0
2010-12-15 13:50:00,15.91,15.93,15.9,15.91,560400.0,12.2074,12.2228,12.1998,12.2074,560400.0
2010-12-15 14:00:00,15.91,15.94,15.9,15.91,417200.0,12.2074,12.2305,12.1998,12.2074,417200.0
2010-12-15 14:10:00,15.91,15.93,15.9,15.93,232400.0,12.2074,12.2228,12.1998,12.2228,232400.0
2010-12-15 14:20:00,15.93,15.93,15.88,15.88,263600.0,12.2228,12.2228,12.1844,12.1844,263600.0
2010-12-15 14:30:00,15.88,15.88,15.83,15.87,288600.0,12.1844,12.1844,12.1461,12.1767,288600.0
2010-12-15 14:40:00,15.87,15.9,15.86,15.9,193200.0,12.1767,12.1998,12.1691,12.1998,193200.0
2010-12-15 14:50:00,15.9,15.9,15.85,15.87,172600.0,12.1998,12.1998,12.1614,12.1767,172600.0
2010-12-15 15:00:00,15.87,15.9,15.86,15.89,290800.0,12.1767,12.1998,12.1691,12.1921,290800.0
2010-12-15 15:10:00,15.88,15.93,15.88,15.92,168200.0,12.1844,12.2228,12.1844,12.2151,168200.0
2010-12-15 15:20:00,15.91,15.97,15.9,15.94,397600.0,12.2074,12.2535,12.1998,12.2305,397600.0
2010-12-15 15:30:00,15.95,16.0,15.93,15.99,390600.0,12.2381,12.2765,12.2228,12.2688,390600.0
2010-12-15 15:40:00,15.99,15.99,15.94,15.95,432400.0,12.2688,12.2688,12.2305,12.2381,432400.0
2010-12-15 15:50:00,15.95,15.97,15.92,15.94,675600.0,12.2381,12.2535,12.2151,12.2305,675600.0
2010-12-16 09:30:00,16.25,16.32,16.21,16.27,1426200.0,12.4683,12.522,12.4376,12.4837,1426200.0
2010-12-16 09:40:00,16.27,16.3,16.23,16.25,609200.0,12.4837,12.5067,12.453,12.4683,609200.0
2010-12-16 09:50:00,16.24,16.25,16.1,16.14,855800.0,12.4606,12.4683,12.3532,12.3839,855800.0
2010-12-16 10:00:00,16.14,16.26,16.11,16.25,655600.0,12.3839,12.476,12.3609,12.4683,655600.0
2010-12-16 10:10:00,16.25,16.28,16.21,16.26,273400.0,12.4683,12.4913,12.4376,12.476,273400.0
2010-12-16 10:20:00,16.26,16.32,16.25,16.27,259200.0,12.476,12.522,12.4683,12.4837,259200.0
2010-12-16 10:30:00,16.27,16.28,16.21,16.23,236200.0,12.4837,12.4913,12.4376,12.453,236200.0
2010-12-16 10:40:00,16.23,16.24,16.18,16.18,274400.0,12.453,12.4606,12.4146,12.4146,274400.0
2010-12-16 10:50:00,16.18,16.21,16.16,16.21,165400.0,12.4146,12.4376,12.3993,12.4376,165400.0
2010-12-16 11:00:00,16.21,16.21,16.16,16.18,141800.0,12.4376,12.4376,12.3993,12.4146,141800.0
2010-12-16 11:10:00,16.18,16.32,16.18,16.31,440400.0,12.4146,12.522,12.4146,12.5143,440400.0
2010-12-16 11:20:00,16.3,16.36,16.29,16.34,410600.0,12.5067,12.5527,12.499,12.5374,410600.0
2010-12-16 11:30:00,16.34,16.34,16.29,16.32,272400.0,12.5374,12.5374,12.499,12.522,272400.0
2010-12-16 11:40:00,16.32,16.37,16.32,16.32,265600.0,12.522,12.5604,12.522,12.522,265600.0
2010-12-16 11:50:00,16.33,16.36,16.32,16.33,225000.0,12.5297,12.5527,12.522,12.5297,225000.0
2010-12-16 12:00:00,16.33,16.35,16.31,16.31,152800.0,12.5297,12.545,12.5143,12.5143,152800.0
2010-12-16 12:10:00,16.31,16.34,16.3,16.34,362400.0,12.5143,12.5374,12.5067,12.5374,362400.0
2010-12-16 12:20:00,16.34,16.35,16.3,16.3,186200.0,12.5374,12.545,12.5067,12.5067,186200.0
2010-12-16 12:30:00,16.3,16.3,16.28,16.28,284400.0,12.5067,12.5067,12.4913,12.4913,284400.0
2010-12-16 12:40:00,16.28,16.33,16.28,16.31,281600.0,12.4913,12.5297,12.4913,12.5143,281600.0
2010-12-16 12:50:00,16.31,16.35,16.31,16.35,133400.0,12.5143,12.545,12.5143,12.545,133400.0
2010-12-16 13:00:00,16.34,16.35,16.32,16.33,187600.0,12.5374,12.545,12.522,12.5297,187600.0
2010-12-16 13:10:00,16.33,16.36,16.32,16.35,156600.0,12.5297,12.5527,12.522,12.545,156600.0
2010-12-16 13:20:00,16.36,16.38,16.34,16.36,178600.0,12.5527,12.5681,12.5374,12.5527,178600.0
2010-12-16 13:30:00,16.36,16.36,16.34,16.36,182200.0,12.5527,12.5527,12.5374,12.5527,182200.0
2010-12-16 13:40:00,16.36,16.38,16.35,16.36,250600.0,12.5527,12.5681,12.545,12.5527,250600.0
2010-12-16 13:50:00,16.36,16.37,16.35,16.35,156000.0,12.5527,12.5604,12.545,12.545,156000.0
2010-12-16 14:00:00,16.35,16.38,16.34,16.37,247600.0,12.545,12.5681,12.5374,12.5604,247600.0
2010-12-16 14:10:00,16.37,16.4,16.36,16.36,357400.0,12.5604,12.5834,12.5527,12.5527,357400.0
2010-12-16 14:20:00,16.36,16.37,16.34,16.34,165600.0,12.5527,12.5604,12.5374,12.5374,165600.0
2010-12-16 14:30:00,16.34,16.35,16.32,16.32,317200.0,12.5374,12.545,12.522,12.522,317200.0
2010-12-16 14:40:00,16.32,16.33,16.31,16.32,221800.0,12.522,12.5297,12.5143,12.522,221800.0
2010-12-16 14:50:00,16.32,16.33,16.3,16.33,186400.0,12.522,12.5297,12.5067,12.5297,186400.0
2010-12-16 15:00:00,16.33,16.38,16.33,16.38,384000.0,12.5297,12.5681,12.5297,12.5681,384000.0
2010-12-16 15:10:00,16.38,16.4,16.37,16.39,930000.0,12.5681,12.5834,12.5604,12.5757,930000.0
2010-12-16 15:20:00,16.38,16.4,16.35,16.36,620400.0,12.5681,12.5834,12.545,12.5527,620400.0
2010-12-16 15:30:00,16.36,16.38,16.34,16.35,549800.0,12.5527,12.5681,12.5374,12.545,549800.0
2010-12-16 15:40:00,16.34,16.35,16.3,16.3,389000.0,12.5374,12.545,12.5067,12.5067,389000.0
2010-12-16 15:50:00,16.29,16.33,16.29,16.3,1489800.0,12.499,12.5297,12.499,12.5067,1489800.0
2010-12-17 09:30:00,16.27,16.3,16.21,16.24,6332400.0,12.4837,12.5067,12.4376,12.4606,6332400.0
2010-12-17 09:40:00,16.24,16.28,16.22,16.28,426200.0,12.4606,12.4913,12.4453,12.4913,426200.0
2010-12-17 09:50:00,16.28,16.29,16.25,16.25,304600.0,12.4913,12.499,12.4683,12.4683,304600.0
2010-12-17 10:00:00,16.24,16.25,16.18,16.25,373400.0,12.4606,12.4683,12.4146,12.4683,373400.0
2010-12-17 10:10:00,16.25,16.28,16.24,16.28,305400.0,12.4683,12.4913,12.4606,12.4913,305400.0
2010-12-17 10:20:00,16.28,16.3,16.28,16.29,187000.0,12.4913,12.5067,12.4913,12.499,187000.0
2010-12-17 10:30:00,16.29,16.3,16.24,16.25,258400.0,12.499,12.5067,12.4606,12.4683,258400.0
2010-12-17 10:40:00,16.25,16.25,16.21,16.25,233600.0,12.4683,12.4683,12.4376,12.4683,233600.0
2010-12-17 10:50:00,16.25,16.29,16.24,16.28,219400.0,12.4683,12.499,12.4606,12.4913,219400.0
2010-12-17 11:00:00,16.28,16.3,16.28,16.3,265800.0,12.4913,12.5067,12.4913,12.5067,265800.0
2010-12-17 11:10:00,16.3,16.3,16.27,16.27,294800.0,12.5067,12.5067,12.4837,12.4837,294800.0
2010-12-17 11:20:00,16.28,16.31,16.27,16.3,211400.0,12.4913,12.5143,12.4837,12.5067,211400.0
2010-12-17 11:30:00,16.3,16.3,16.28,16.28,267400.0,12.5067,12.5067,12.4913,12.4913,267400.0
2010-12-17 11:40:00,16.28,16.29,16.27,16.28,155200.0,12.4913,12.499,12.4837,12.4913,155200.0
2010-12-17 11:50:00,16.28,16.29,16.25,16.28,170000.0,12.4913,12.499,12.4683,12.4913,170000.0
2010-12-17 12:00:00,16.28,16.3,16.28,16.29,71600.0,12.4913,12.5067,12.4913,12.499,71600.0
2010-12-17 12:10:00,16.29,16.34,16.29,16.33,162200.0,12.499,12.5374,12.499,12.5297,162200.0
2010-12-17 12:20:00,16.33,16.35,16.33,16.34,104600.0,12.5297,12.545,12.5297,12.5374,104600.0
2010-12-17 12:30:00,16.35,16.36,16.34,16.36,151800.0,12.545,12.5527,12.5374,12.5527,151800.0
2010-12-17 12:40:00,16.36,16.37,16.35,16.36,90200.0,12.5527,12.5604,12.545,12.5527,90200.0
2010-12-17 12:50:00,16.36,16.39,16.36,16.39,111000.0,12.5527,12.5757,12.5527,12.5757,111000.0
2010-12-17 13:00:00,16.39,16.4,16.38,16.4,198400.0,12.5757,12.5834,12.5681,12.5834,198400.0
2010-12-17 13:10:00,16.4,16.43,16.4,16.43,151600.0,12.5834,12.6064,12.5834,12.6064,151600.0
2010-12-17 13:20:00,16.43,16.45,16.43,16.43,124600.0,12.6064,12.6218,12.6064,12.6064,124600.0
2010-12-17 13:30:00,16.44,16.45,16.43,16.45,145800.0,12.6141,12.6218,12.6064,12.6218,145800.0
2010-12-17 13:40:00,16.45,16.48,16.44,16.47,128200.0,12.6218,12.6448,12.6141,12.6371,128200.0
2010-12-17 13:50:00,16.47,16.48,16.46,16.47,127400.0,12.6371,12.6448,12.6294,12.6371,127400.0
2010-12-17 14:00:00,16.47,16.48,16.45,16.45,162000.0,12.6371,12.6448,12.6218,12.6218,162000.0
2010-12-17 14:10:00,16.45,16.45,16.43,16.44,121600.0,12.6218,12.6218,12.6064,12.6141,121600.0
2010-12-17 14:20:00,16.43,16.46,16.43,16.45,84400.0,12.6064,12.6294,12.6064,12.6218,84400.0
2010-12-17 14:30:00,16.46,16.46,16.43,16.44,213400.0,12.6294,12.6294,12.6064,12.6141,213400.0
2010-12-17 14:40:00,16.44,16.46,16.43,16.45,227400.0,12.6141,12.6294,12.6064,12.6218,227400.0
2010-12-17 14:50:00,16.45,16.47,16.43,16.47,242800.0,12.6218,12.6371,12.6064,12.6371,242800.0
2010-12-17 15:00:00,16.47,16.47,16.43,16.44,234000.0,12.6371,12.6371,12.6064,12.6141,234000.0
2010-12-17 15:10:00,16.44,16.45,16.43,16.43,135400.0,12.6141,12.6218,12.6064,12.6064,135400.0
2010-12-17 15:20:00,16.43,16.43,16.38,16.4,423400.0,12.6064,12.6064,12.5681,12.5834,423400.0
2010-12-17 15:30:00,16.4,16.41,16.35,16.36,434400.0,12.5834,12.5911,12.545,12.5527,434400.0
2010-12-17 15:40:00,16.36,16.39,16.36,16.39,327400.0,12.5527,12.5757,12.5527,12.5757,327400.0
2010-12-17 15:50:00,16.39,16.41,16.36,16.39,1203200.0,12.5757,12.5911,12.5527,12.5757,1203200.0
2010-12-20 09:30:00,16.45,16.5,16.4,16.49,394600.0,12.6218,12.6601,12.5834,12.6525,394600.0
2010-12-20 09:40:00,16.49,16.49,16.36,16.36,317000.0,12.6525,12.6525,12.5527,12.5527,317000.0
2010-12-20 09:50:00,16.36,16.42,16.36,16.37,204200.0,12.5527,12.5987,12.5527,12.5604,204200.0
2010-12-20 10:00:00,16.38,16.38,16.32,16.33,256000.0,12.5681,12.5681,12.522,12.5297,256000.0
2010-12-20 10:10:00,16.32,16.34,16.26,16.34,313000.0,12.522,12.5374,12.476,12.5374,313000.0
2010-12-20 10:20:00,16.33,16.33,16.3,16.33,171200.0,12.5297,12.5297,12.5067,12.5297,171200.0
2010-12-20 10:30:00,16.33,16.34,16.3,16.32,101600.0,12.5297,12.5374,12.5067,12.522,101600.0
2010-12-20 10:40:00,16.32,16.35,16.3,16.32,108800.0,12.522,12.545,12.5067,12.522,108800.0
2010-12-20 10:50:00,16.33,16.36,16.32,16.33,189800.0,12.5297,12.5527,12.522,12.5297,189800.0
2010-12-20 11:00:00,16.32,16.35,16.31,16.32,320200.0,12.522,12.545,12.5143,12.522,320200.0
2010-12-20 11:10:00,16.31,16.34,16.3,16.34,86000.0,12.5143,12.5374,12.5067,12.5374,86000.0
2010-12-20 11:20:00,16.34,16.34,16.31,16.33,123800.0,12.5374,12.5374,12.5143,12.5297,123800.0
2010-12-20 11:30:00,16.33,16.38,16.32,16.36,151800.0,12.5297,12.5681,12.522,12.5527,151800.0
2010-12-20 11:40:00,16.36,16.37,16.35,16.36,51800.0,12.5527,12.5604,12.545,12.5527,51800.0
2010-12-20 11:50:00,16.37,16.38,16.36,16.36,38200.0,12.5604,12.5681,12.5527,12.5527,38200.0
2010-12-20 12:00:00,16.36,16.36,16.33,16.34,125800.0,12.5527,12.5527,12.5297,12.5374,125800.0
2010-12-20 12:10:00,16.34,16.36,16.33,16.36,148600.0,12.5374,12.5527,12.5297,12.5527,148600.0
2010-12-20 12:20:00,16.36,16.36,16.32,16.34,74800.0,12.5527,12.5527,12.522,12.5374,74800.0
2010-12-20 12:30:00,16.34,16.36,16.33,16.36,117800.0,12.5374,12.5527,12.5297,12.5527,117800.0
2010-12-20 12:40:00,16.35,16.41,16.35,16.41,143600.0,12.545,12.5911,12.545,12.5911,143600.0
2010-12-20 12:50:00,16.4,16.44,16.4,16.43,113400.0,12.5834,12.6141,12.5834,12.6064,113400.0
2010-12-20 13:00:00,16.44,16.45,16.42,16.43,126000.0,12.6141,12.6218,12.5987,12.6064,126000.0
2010-12-20 13:10:00,16.43,16.47,16.43,16.45,169600.0,12.6064,12.6371,12.6064,12.6218,169600.0
2010-12-20 13:20:00,16.45,16.46,16.44,16.45,105800.0,12.6218,12.6294,12.6141,12.6218,105800.0
2010-12-20 13:30:00,16.45,16.47,16.44,16.47,115000.0,12.6218,12.6371,12.6141,12.6371,115000.0
2010-12-20 13:40:00,16.47,16.47,16.45,16.46,103400.0,12.6371,12.6371,12.6218,12.6294,103400.0
2010-12-20 13:50:00,16.46,16.47,16.45,16.46,142000.0,12.6294,12.6371,12.6218,12.6294,142000.0
2010-12-20 14:00:00,16.46,16.52,16.46,16.52,402000.0,12.6294,12.6755,12.6294,12.6755,402000.0
2010-12-20 14:10:00,16.51,16.53,16.5,16.53,198600.0,12.6678,12.6831,12.6601,12.6831,198600.0
2010-12-20 14:20:00,16.53,16.54,16.5,16.51,233800.0,12.6831,12.6908,12.6601,12.6678,233800.0
2010-12-20 14:30:00,16.51,16.52,16.5,16.5,170800.0,12.6678,12.6755,12.6601,12.6601,170800.0
2010-12-20 14:40:00,16.5,16.51,16.5,16.5,203600.0,12.6601,12.6678,12.6601,12.6601,203600.0
2010-12-20 14:50:00,16.5,16.52,16.5,16.5,229200.0,12.6601,12.6755,12.6601,12.6601,229200.0
2010-12-20 15:00:00,16.5,16.5,16.43,16.45,292200.0,12.6601,12.6601,12.6064,12.6218,292200.0
2010-12-20 15:10:00,16.45,16.49,16.44,16.46,270000.0,12.6218,12.6525,12.6141,12.6294,270000.0
2010-12-20 15:20:00,16.46,16.46,16.43,16.45,143800.0,12.6294,12.6294,12.6064,12.6218,143800.0
2010-12-20 15:30:00,16.44,16.5,16.44,16.47,312800.0,12.6141,12.6601,12.6141,12.6371,312800.0
2010-12-20 15:40:00,16.47,16.49,16.45,16.45,277800.0,12.6371,12.6525,12.6218,12.6218,277800.0
2010-12-20 15:50:00,16.45,16.5,16.45,16.46,524400.0,12.6218,12.6601,12.6218,12.6294,524400.0
2010-12-21 09:30:00,16.52,16.54,16.32,16.39,496200.0,12.6755,12.6908,12.522,12.5757,496200.0
2010-12-21 09:40:00,16.39,16.43,16.3,16.31,231400.0,12.5757,12.6064,12.5067,12.5143,231400.0
2010-12-21 09:50:00,16.31,16.34,16.29,16.32,239200.0,12.5143,12.5374,12.499,12.522,239200.0
2010-12-21 10:00:00,16.33,16.33,16.3,16.31,212200.0,12.5297,12.5297,12.5067,12.5143,212200.0
2010-12-21 10:10:00,16.31,16.31,16.27,16.3,193000.0,12.5143,12.5143,12.4837,12.5067,193000.0
2010-12-21 10:20:00,16.3,16.34,16.29,16.29,119000.0,12.5067,12.5374,12.499,12.499,119000.0
2010-12-21 10:30:00,16.29,16.29,16.26,16.28,181000.0,12.499,12.499,12.476,12.4913,181000.0
2010-12-21 10:40:00,16.28,16.29,16.25,16.27,148800.0,12.4913,12.499,12.4683,12.4837,148800.0
2010-12-21 10:50:00,16.27,16.31,16.27,16.3,113800.0,12.4837,12.5143,12.4837,12.5067,113800.0
2010-12-21 11:00:00,16.3,16.32,16.28,16.32,248200.0,12.5067,12.522,12.4913,12.522,248200.0
2010-12-21 11:10:00,16.32,16.32,16.29,16.31,191200.0,12.522,12.522,12.499,12.5143,191200.0
2010-12-21 11:20:00,16.31,16.33,16.3,16.32,82600.0,12.5143,12.5297,12.5067,12.522,82600.0
2010-12-21 11:30:00,16.32,16.36,16.32,16.36,124000.0,12.522,12.5527,12.522,12.5527,124000.0
2010-12-21 11:40:00,16.36,16.37,16.35,16.37,103000.0,12.5527,12.5604,12.545,12.5604,103000.0
2010-12-21 11:50:00,16.36,16.38,16.36,16.38,74200.0,12.5527,12.5681,12.5527,12.5681,74200.0
2010-12-21 12:00:00,16.38,16.38,16.36,16.38,126400.0,12.5681,12.5681,12.5527,12.5681,126400.0
2010-12-21 12:10:00,16.38,16.39,16.37,16.39,147000.0,12.5681,12.5757,12.5604,12.5757,147000.0
2010-12-21 12:20:00,16.39,16.42,16.38,16.41,335200.0,12.5757,12.5987,12.5681,12.5911,335200.0
2010-12-21 12:30:00,16.42,16.43,16.41,16.43,231800.0,12.5987,12.6064,12.5911,12.6064,231800.0
2010-12-21 12:40:00,16.43,16.44,16.42,16.43,123800.0,12.6064,12.6141,12.5987,12.6064,123800.0
2010-12-21 12:50:00,16.43,16.46,16.43,16.45,109200.0,12.6064,12.6294,12.6064,12.6218,109200.0
2010-12-21 13:00:00,16.45,16.46,16.43,16.44,123000.0,12.6218,12.6294,12.6064,12.6141,123000.0
2010-12-21 13:10:00,16.44,16.44,16.41,16.41,68600.0,12.6141,12.6141,12.5911,12.5911,68600.0
2010-12-21 13:20:00,16.41,16.41,16.39,16.4,65600.0,12.5911,12.5911,12.5757,12.5834,65600.0
2010-12-21 13:30:00,16.4,16.41,16.39,16.41,82800.0,12.5834,12.5911,12.5757,12.5911,82800.0
2010-12-21 13:40:00,16.4,16.43,16.4,16.41,154200.0,12.5834,12.6064,12.5834,12.5911,154200.0
2010-12-21 13:50:00,16.42,16.43,16.41,16.42,110400.0,12.5987,12.6064,12.5911,12.5987,110400.0
2010-12-21 14:00:00,16.42,16.44,16.41,16.43,90000.0,12.5987,12.6141,12.5911,12.6064,90000.0
2010-12-21 14:10:00,16.43,16.43,16.42,16.42,113800.0,12.6064,12.6064,12.5987,12.5987,113800.0
2010-12-21 14:20:00,16.42,16.43,16.41,16.42,94000.0,12.5987,12.6064,12.5911,12.5987,94000.0
2010-12-21 14:30:00,16.42,16.43,16.41,16.42,112600.0,12.5987,12.6064,12.5911,12.5987,112600.0
2010-12-21 14:40:00,16.42,16.42,16.4,16.4,84400.0,12.5987,12.5987,12.5834,12.5834,84400.0
2010-12-21 14:50:00,16.41,16.42,16.4,16.41,56600.0,12.5911,12.5987,12.5834,12.5911,56600.0
2010-12-21 15:00:00,16.41,16.42,16.4,16.41,165200.0,12.5911,12.5987,12.5834,12.5911,165200.0
2010-12-21 15:10:00,16.41,16.42,16.39,16.42,136800.0,12.5911,12.5987,12.5757,12.5987,136800.0
2010-12-21 15:20:00,16.42,16.43,16.41,16.43,111600.0,12.5987,12.6064,12.5911,12.6064,111600.0
2010-12-21 15:30:00,16.43,16.45,16.42,16.44,284600.0,12.6064,12.6218,12.5987,12.6141,284600.0
2010-12-21 15:40:00,16.43,16.45,16.41,16.41,424600.0,12.6064,12.6218,12.5911,12.5911,424600.0
2010-12-21 15:50:00,16.42,16.43,16.4,16.43,402800.0,12.5987,12.6064,12.5834,12.6064,402800.0
2010-12-22 09:30:00,16.5,16.53,16.46,16.5,414200.0,12.6601,12.6831,12.6294,12.6601,414200.0
2010-12-22 09:40:00,16.5,16.57,16.5,16.52,427600.0,12.6601,12.7138,12.6601,12.6755,427600.0
2010-12-22 09:50:00,16.52,16.55,16.52,16.52,134400.0,12.6755,12.6985,12.6755,12.6755,134400.0
2010-12-22 10:00:00,16.53,16.56,16.5,16.51,196000.0,12.6831,12.7062,12.6601,12.6678,196000.0
2010-12-22 10:10:00,16.51,16.54,16.5,16.51,297200.0,12.6678,12.6908,12.6601,12.6678,297200.0
2010-12-22 10:20:00,16.51,16.53,16.47,16.48,215000.0,12.6678,12.6831,12.6371,12.6448,215000.0
2010-12-22 10:30:00,16.47,16.49,16.45,16.49,126200.0,12.6371,12.6525,12.6218,12.6525,126200.0
2010-12-22 10:40:00,16.49,16.49,16.43,16.45,356200.0,12.6525,12.6525,12.6064,12.6218,356200.0
2010-12-22 10:50:00,16.45,16.5,16.44,16.5,134600.0,12.6218,12.6601,12.6141,12.6601,134600.0
2010-12-22 11:00:00,16.49,16.5,16.47,16.5,78200.0,12.6525,12.6601,12.6371,12.6601,78200.0
2010-12-22 11:10:00,16.5,16.53,16.49,16.52,102800.0,12.6601,12.6831,12.6525,12.6755,102800.0
2010-12-22 11:20:00,16.52,16.54,16.51,16.54,98400.0,12.6755,12.6908,12.6678,12.6908,98400.0
2010-12-22 11:30:00,16.54,16.57,16.52,16.56,141200.0,12.6908,12.7138,12.6755,12.7062,141200.0
2010-12-22 11:40:00,16.57,16.58,16.54,16.54,86800.0,12.7138,12.7215,12.6908,12.6908,86800.0
2010-12-22 11:50:00,16.54,16.54,16.51,16.51,90400.0,12.6908,12.6908,12.6678,12.6678,90400.0
2010-12-22 12:00:00,16.5,16.51,16.49,16.5,85400.0,12.6601,12.6678,12.6525,12.6601,85400.0
2010-12-22 12:10:00,16.5,16.5,16.48,16.5,76200.0,12.6601,12.6601,12.6448,12.6601,76200.0
2010-12-22 12:20:00,16.5,16.52,16.5,16.52,58600.0,12.6601,12.6755,12.6601,12.6755,58600.0
2010-12-22 12:30:00,16.52,16.52,16.48,16.48,87400.0,12.6755,12.6755,12.6448,12.6448,87400.0
2010-12-22 12:40:00,16.48,16.48,16.45,16.47,128200.0,12.6448,12.6448,12.6218,12.6371,128200.0
2010-12-22 12:50:00,16.47,16.47,16.43,16.45,142600.0,12.6371,12.6371,12.6064,12.6218,142600.0
2010-12-22 13:00:00,16.45,16.46,16.44,16.44,68000.0,12.6218,12.6294,12.6141,12.6141,68000.0
2010-12-22 13:10:00,16.44,16.46,16.43,16.45,85200.0,12.6141,12.6294,12.6064,12.6218,85200.0
2010-12-22 13:20:00,16.46,16.49,16.45,16.48,115000.0,12.6294,12.6525,12.6218,12.6448,115000.0
2010-12-22 13:30:00,16.48,16.48,16.44,16.45,58600.0,12.6448,12.6448,12.6141,12.6218,58600.0
2010-12-22 13:40:00,16.45,16.45,16.4,16.41,179400.0,12.6218,12.6218,12.5834,12.5911,179400.0
2010-12-22 13:50:00,16.4,16.43,16.4,16.42,95800.0,12.5834,12.6064,12.5834,12.5987,95800.0
2010-12-22 14:00:00,16.42,16.43,16.42,16.43,60400.0,12.5987,12.6064,12.5987,12.6064,60400.0
2010-12-22 14:10:00,16.43,16.44,16.42,16.43,96800.0,12.6064,12.6141,12.5987,12.6064,96800.0
2010-12-22 14:20:00,16.43,16.46,16.43,16.46,143600.0,12.6064,12.6294,12.6064,12.6294,143600.0
2010-12-22 14:30:00,16.45,16.48,16.45,16.48,82400.0,12.6218,12.6448,12.6218,12.6448,82400.0
2010-12-22 14:40:00,16.48,16.48,16.45,16.47,288600.0,12.6448,12.6448,12.6218,12.6371,288600.0
2010-12-22 14:50:00,16.47,16.48,16.45,16.47,102400.0,12.6371,12.6448,12.6218,12.6371,102400.0
2010-12-22 15:00:00,16.47,16.48,16.46,16.47,133600.0,12.6371,12.6448,12.6294,12.6371,133600.0
2010-12-22 15:10:00,16.47,16.48,16.47,16.48,107200.0,12.6371,12.6448,12.6371,12.6448,107200.0
2010-12-22 15:20:00,16.48,16.5,16.47,16.49,217600.0,12.6448,12.6601,12.6371,12.6525,217600.0
2010-12-22 15:30:00,16.5,16.5,16.48,16.48,128800.0,12.6601,12.6601,12.6448,12.6448,128800.0
2010-12-22 15:40:00,16.49,16.52,16.46,16.46,281200.0,12.6525,12.6755,12.6294,12.6294,281200.0
2010-12-22 15:50:00,16.45,16.48,16.45,16.47,451000.0,12.6218,12.6448,12.6218,12.6371,451000.0
2010-12-23 09:30:00,16.43,16.5,16.4,16.43,256000.0,12.6064,12.6601,12.5834,12.6064,256000.0
2010-12-23 09:40:00,16.43,16.46,16.4,16.41,170600.0,12.6064,12.6294,12.5834,12.5911,170600.0
2010-12-23 09:50:00,16.41,16.48,16.4,16.47,400000.0,12.5911,12.6448,12.5834,12.6371,400000.0
2010-12-23 10:00:00,16.47,16.5,16.46,16.48,282200.0,12.6371,12.6601,12.6294,12.6448,282200.0
2010-12-23 10:10:00,16.47,16.49,16.43,16.43,298800.0,12.6371,12.6525,12.6064,12.6064,298800.0
2010-12-23 10:20:00,16.43,16.45,16.4,16.41,295000.0,12.6064,12.6218,12.5834,12.5911,295000.0
2010-12-23 10:30:00,16.41,16.43,16.39,16.4,124800.0,12.5911,12.6064,12.5757,12.5834,124800.0
2010-12-23 10:40:00,16.4,16.4,16.36,16.39,163000.0,12.5834,12.5834,12.5527,12.5757,163000.0
2010-12-23 10:50:00,16.39,16.4,16.35,16.36,165800.0,12.5757,12.5834,12.545,12.5527,165800.0
2010-12-23 11:00:00,16.36,16.36,16.32,16.33,253200.0,12.5527,12.5527,12.522,12.5297,253200.0
2010-12-23 11:10:00,16.33,16.34,16.31,16.33,237600.0,12.5297,12.5374,12.5143,12.5297,237600.0
2010-12-23 11:20:00,16.32,16.34,16.31,16.33,217800.0,12.522,12.5374,12.5143,12.5297,217800.0
2010-12-23 11:30:00,16.33,16.34,16.3,16.3,206200.0,12.5297,12.5374,12.5067,12.5067,206200.0
2010-12-23 11:40:00,16.3,16.32,16.28,16.3,129600.0,12.5067,12.522,12.4913,12.5067,129600.0
2010-12-23 11:50:00,16.3,16.31,16.29,16.31,91400.0,12.5067,12.5143,12.499,12.5143,91400.0
2010-12-23 12:00:00,16.31,16.32,16.28,16.28,101000.0,12.5143,12.522,12.4913,12.4913,101000.0
2010-12-23 12:10:00,16.29,16.3,16.28,16.29,69000.0,12.499,12.5067,12.4913,12.499,69000.0
2010-12-23 12:20:00,16.29,16.3,16.28,16.3,123000.0,12.499,12.5067,12.4913,12.5067,123000.0
2010-12-23 12:30:00,16.3,16.34,16.3,16.32,150400.0,12.5067,12.5374,12.5067,12.522,150400.0
2010-12-23 12:40:00,16.32,16.32,16.29,16.29,296800.0,12.522,12.522,12.499,12.499,296800.0
2010-12-23 12:50:00,16.29,16.31,16.29,16.3,62000.0,12.499,12.5143,12.499,12.5067,62000.0
2010-12-23 13:00:00,16.3,16.33,16.3,16.32,137800.0,12.5067,12.5297,12.5067,12.522,137800.0
2010-12-23 13:10:00,16.33,16.33,16.31,16.33,34800.0,12.5297,12.5297,12.5143,12.5297,34800.0
2010-12-23 13:20:00,16.32,16.34,16.31,16.32,83400.0,12.522,12.5374,12.5143,12.522,83400.0
2010-12-23 13:30:00,16.32,16.33,16.31,16.33,55000.0,12.522,12.5297,12.5143,12.5297,55000.0
2010-12-23 13:40:00,16.33,16.33,16.3,16.3,61600.0,12.5297,12.5297,12.5067,12.5067,61600.0
2010-12-23 13:50:00,16.3,16.31,16.29,16.29,85800.0,12.5067,12.5143,12.499,12.499,85800.0
2010-12-23 14:00:00,16.29,16.31,16.28,16.29,112400.0,12.499,12.5143,12.4913,12.499,112400.0
2010-12-23 14:10:00,16.29,16.3,16.28,16.28,74200.0,12.499,12.5067,12.4913,12.4913,74200.0
2010-12-23 14:20:00,16.29,16.29,16.27,16.29,84400.0,12.499,12.499,12.4837,12.499,84400.0
2010-12-23 14:30:00,16.29,16.29,16.28,16.29,68200.0,12.499,12.499,12.4913,12.499,68200.0
2010-12-23 14:40:00,16.29,16.31,16.28,16.28,125600.0,12.499,12.5143,12.4913,12.4913,125600.0
2010-12-23 14:50:00,16.28,16.29,16.28,16.29,70800.0,12.4913,12.499,12.4913,12.499,70800.0
2010-12-23 15:00:00,16.29,16.31,16.28,16.3,99000.0,12.499,12.5143,12.4913,12.5067,99000.0
2010-12-23 15:10:00,16.3,16.31,16.28,16.3,182800.0,12.5067,12.5143,12.4913,12.5067,182800.0
2010-12-23 15:20:00,16.29,16.31,16.29,16.3,120800.0,12.499,12.5143,12.499,12.5067,120800.0
2010-12-23 15:30:00,16.3,16.31,16.27,16.28,249200.0,12.5067,12.5143,12.4837,12.4913,249200.0
2010-12-23 15:40:00,16.28,16.29,16.27,16.29,295200.0,12.4913,12.499,12.4837,12.499,295200.0
2010-12-23 15:50:00,16.29,16.32,16.28,16.32,394800.0,12.499,12.522,12.4913,12.522,394800.0
2010-12-27 09:30:00,16.33,16.33,16.2,16.22,405800.0,12.5297,12.5297,12.4299,12.4453,405800.0
2010-12-27 09:40:00,16.22,16.22,16.11,16.12,206400.0,12.4453,12.4453,12.3609,12.3686,206400.0
2010-12-27 09:50:00,16.12,16.13,16.08,16.1,192600.0,12.3686,12.3762,12.3379,12.3532,192600.0
2010-12-27 10:00:00,16.09,16.11,16.09,16.1,105600.0,12.3455,12.3609,12.3455,12.3532,105600.0
2010-12-27 10:10:00,16.1,16.17,16.1,16.15,146000.0,12.3532,12.4069,12.3532,12.3916,146000.0
2010-12-27 10:20:00,16.15,16.18,16.13,16.17,88000.0,12.3916,12.4146,12.3762,12.4069,88000.0
2010-12-27 10:30:00,16.17,16.18,16.13,16.14,74200.0,12.4069,12.4146,12.3762,12.3839,74200.0
2010-12-27 10:40:00,16.14,16.15,16.13,16.15,38200.0,12.3839,12.3916,12.3762,12.3916,38200.0
2010-12-27 10:50:00,16.15,16.15,16.11,16.12,50600.0,12.3916,12.3916,12.3609,12.3686,50600.0
2010-12-27 11:00:00,16.12,16.14,16.11,16.14,44800.0,12.3686,12.3839,12.3609,12.3839,44800.0
2010-12-27 11:10:00,16.14,16.14,16.13,16.13,54600.0,12.3839,12.3839,12.3762,12.3762,54600.0
2010-12-27 11:20:00,16.13,16.14,16.11,16.11,42800.0,12.3762,12.3839,12.3609,12.3609,42800.0
2010-12-27 11:30:00,16.12,16.14,16.11,16.11,40400.0,12.3686,12.3839,12.3609,12.3609,40400.0
2010-12-27 11:40:00,16.11,16.13,16.11,16.12,59400.0,12.3609,12.3762,12.3609,12.3686,59400.0
2010-12-27 11:50:00,16.13,16.16,16.13,16.16,63200.0,12.3762,12.3993,12.3762,12.3993,63200.0
2010-12-27 12:00:00,16.15,16.18,16.14,16.18,72200.0,12.3916,12.4146,12.3839,12.4146,72200.0
2010-12-27 12:10:00,16.18,16.22,16.18,16.21,144200.0,12.4146,12.4453,12.4146,12.4376,144200.0
2010-12-27 12:20:00,16.21,16.22,16.18,16.21,278200.0,12.4376,12.4453,12.4146,12.4376,278200.0
2010-12-27 12:30:00,16.21,16.21,16.18,16.2,73200.0,12.4376,12.4376,12.4146,12.4299,73200.0
2010-12-27 12:40:00,16.2,16.2,16.18,16.19,21600.0,12.4299,12.4299,12.4146,12.4223,21600.0
2010-12-27 12:50:00,16.19,16.2,16.17,16.18,104800.0,12.4223,12.4299,12.4069,12.4146,104800.0
2010-12-27 13:00:00,16.18,16.21,16.17,16.2,47200.0,12.4146,12.4376,12.4069,12.4299,47200.0
2010-12-27 13:10:00,16.2,16.26,16.2,16.26,181400.0,12.4299,12.476,12.4299,12.476,181400.0
2010-12-27 13:20:00,16.26,16.32,16.26,16.32,185600.0,12.476,12.522,12.476,12.522,185600.0
2010-12-27 13:30:00,16.31,16.34,16.29,16.33,140600.0,12.5143,12.5374,12.499,12.5297,140600.0
2010-12-27 13:40:00,16.32,16.33,16.32,16.33,53000.0,12.522,12.5297,12.522,12.5297,53000.0
2010-12-27 13:50:00,16.33,16.33,16.3,16.31,111000.0,12.5297,12.5297,12.5067,12.5143,111000.0
2010-12-27 14:00:00,16.3,16.31,16.28,16.28,56600.0,12.5067,12.5143,12.4913,12.4913,56600.0
2010-12-27 14:10:00,16.28,16.28,16.26,16.27,44800.0,12.4913,12.4913,12.476,12.4837,44800.0
2010-12-27 14:20:00,16.27,16.27,16.25,16.26,48200.0,12.4837,12.4837,12.4683,12.476,48200.0
2010-12-27 14:30:00,16.27,16.29,16.26,16.28,59200.0,12.4837,12.499,12.476,12.4913,59200.0
2010-12-27 14:40:00,16.29,16.29,16.27,16.27,53600.0,12.499,12.499,12.4837,12.4837,53600.0
2010-12-27 14:50:00,16.27,16.28,16.22,16.23,208000.0,12.4837,12.4913,12.4453,12.453,208000.0
2010-12-27 15:00:00,16.24,16.25,16.22,16.23,86800.0,12.4606,12.4683,12.4453,12.453,86800.0
2010-12-27 15:10:00,16.24,16.25,16.23,16.24,72800.0,12.4606,12.4683,12.453,12.4606,72800.0
2010-12-27 15:20:00,16.24,16.27,16.24,16.25,101000.0,12.4606,12.4837,12.4606,12.4683,101000.0
2010-12-27 15:30:00,16.25,16.26,16.25,16.25,64200.0,12.4683,12.476,12.4683,12.4683,64200.0
2010-12-27 15:40:00,16.25,16.28,16.25,16.25,201800.0,12.4683,12.4913,12.4683,12.4683,201800.0
2010-12-27 15:50:00,16.25,16.25,16.24,16.24,311000.0,12.4683,12.4683,12.4606,12.4606,311000.0
2010-12-28 09:30:00,16.29,16.35,16.25,16.3,280000.0,12.499,12.545,12.4683,12.5067,280000.0
2010-12-28 09:40:00,16.3,16.31,16.18,16.18,165600.0,12.5067,12.5143,12.4146,12.4146,165600.0
2010-12-28 09:50:00,16.19,16.19,16.16,16.16,122200.0,12.4223,12.4223,12.3993,12.3993,122200.0
2010-12-28 10:00:00,16.16,16.18,16.13,16.14,115200.0,12.3993,12.4146,12.3762,12.3839,115200.0
2010-12-28 10:10:00,16.14,16.16,16.13,16.16,111000.0,12.3839,12.3993,12.3762,12.3993,111000.0
2010-12-28 10:20:00,16.16,16.17,16.13,16.14,130600.0,12.3993,12.4069,12.3762,12.3839,130600.0
2010-12-28 10:30:00,16.14,16.15,16.1,16.15,102600.0,12.3839,12.3916,12.3532,12.3916,102600.0
2010-12-28 10:40:00,16.15,16.17,16.12,16.12,72400.0,12.3916,12.4069,12.3686,12.3686,72400.0
2010-12-28 10:50:00,16.12,16.14,16.1,16.11,86200.0,12.3686,12.3839,12.3532,12.3609,86200.0
2010-12-28 11:00:00,16.11,16.13,16.09,16.11,132200.0,12.3609,12.3762,12.3455,12.3609,132200.0
2010-12-28 11:10:00,16.11,16.11,16.08,16.08,152800.0,12.3609,12.3609,12.3379,12.3379,152800.0
2010-12-28 11:20:00,16.09,16.1,16.07,16.09,90200.0,12.3455,12.3532,12.3302,12.3455,90200.0
2010-12-28 11:30:00,16.09,16.09,16.07,16.09,82400.0,12.3455,12.3455,12.3302,12.3455,82400.0
2010-12-28 11:40:00,16.09,16.09,16.07,16.07,105600.0,12.3455,12.3455,12.3302,12.3302,105600.0
2010-12-28 11:50:00,16.07,16.08,16.06,16.06,111400.0,12.3302,12.3379,12.3225,12.3225,111400.0
2010-12-28 12:00:00,16.06,16.06,16.03,16.04,163800.0,12.3225,12.3225,12.2995,12.3072,163800.0
2010-12-28 12:10:00,16.04,16.06,16.03,16.06,90600.0,12.3072,12.3225,12.2995,12.3225,90600.0
2010-12-28 12:20:00,16.06,16.1,16.06,16.1,98800.0,12.3225,12.3532,12.3225,12.3532,98800.0
2010-12-28 12:30:00,16.1,16.1,16.09,16.1,105200.0,12.3532,12.3532,12.3455,12.3532,105200.0
2010-12-28 12:40:00,16.1,16.13,16.09,16.12,59800.0,12.3532,12.3762,12.3455,12.3686,59800.0
2010-12-28 12:50:00,16.12,16.13,16.1,16.11,129800.0,12.3686,12.3762,12.3532,12.3609,129800.0
2010-12-28 13:00:00,16.11,16.12,16.11,16.12,52400.0,12.3609,12.3686,12.3609,12.3686,52400.0
2010-12-28 13:10:00,16.12,16.13,16.11,16.12,62000.0,12.3686,12.3762,12.3609,12.3686,62000.0
2010-12-28 13:20:00,16.11,16.13,16.11,16.12,52800.0,12.3609,12.3762,12.3609,12.3686,52800.0
2010-12-28 13:30:00,16.13,16.13,16.11,16.13,64400.0,12.3762,12.3762,12.3609,12.3762,64400.0
2010-12-28 13:40:00,16.13,16.14,16.12,16.13,162800.0,12.3762,12.3839,12.3686,12.3762,162800.0
2010-12-28 13:50:00,16.13,16.16,16.13,16.15,76800.0,12.3762,12.3993,12.3762,12.3916,76800.0
2010-12-28 14:00:00,16.15,16.16,16.15,16.16,80200.0,12.3916,12.3993,12.3916,12.3993,80200.0
2010-12-28 14:10:00,16.16,16.18,16.16,16.18,120800.0,12.3993,12.4146,12.3993,12.4146,120800.0
2010-12-28 14:20:00,16.18,16.18,16.18,16.18,74800.0,12.4146,12.4146,12.4146,12.4146,74800.0
2010-12-28 14:30:00,16.18,16.2,16.18,16.2,57800.0,12.4146,12.4299,12.4146,12.4299,57800.0
2010-12-28 14:40:00,16.19,16.2,16.18,16.18,133200.0,12.4223,12.4299,12.4146,12.4146,133200.0
2010-12-28 14:50:00,16.18,16.21,16.18,16.18,101200.0,12.4146,12.4376,12.4146,12.4146,101200.0
2010-12-28 15:00:00,16.18,16.18,16.18,16.18,41800.0,12.4146,12.4146,12.4146,12.4146,41800.0
2010-12-28 15:10:00,16.18,16.19,16.18,16.18,50400.0,12.4146,12.4223,12.4146,12.4146,50400.0
2010-12-28 15:20:00,16.19,16.23,16.18,16.21,159800.0,12.4223,12.453,12.4146,12.4376,159800.0
2010-12-28 15:30:00,16.21,16.22,16.2,16.21,148400.0,12.4376,12.4453,12.4299,12.4376,148400.0
2010-12-28 15:40:00,16.21,16.21,16.2,16.2,98600.0,12.4376,12.4376,12.4299,12.4299,98600.0
2010-12-28 15:50:00,16.21,16.22,16.2,16.2,323800.0,12.4376,12.4453,12.4299,12.4299,323800.0
2010-12-29 09:30:00,16.27,16.27,16.21,16.25,213600.0,12.4837,12.4837,12.4376,12.4683,213600.0
2010-12-29 09:40:00,16.25,16.29,16.24,16.29,106200.0,12.4683,12.499,12.4606,12.499,106200.0
2010-12-29 09:50:00,16.3,16.3,16.25,16.29,85800.0,12.5067,12.5067,12.4683,12.499,85800.0
2010-12-29 10:00:00,16.28,16.32,16.28,16.3,91400.0,12.4913,12.522,12.4913,12.5067,91400.0
2010-12-29 10:10:00,16.3,16.31,16.28,16.31,65200.0,12.5067,12.5143,12.4913,12.5143,65200.0
2010-12-29 10:20:00,16.31,16.36,16.31,16.35,160000.0,12.5143,12.5527,12.5143,12.545,160000.0
2010-12-29 10:30:00,16.35,16.36,16.33,16.33,87400.0,12.545,12.5527,12.5297,12.5297,87400.0
2010-12-29 10:40:00,16.33,16.35,16.32,16.33,102800.0,12.5297,12.545,12.522,12.5297,102800.0
2010-12-29 10:50:00,16.33,16.35,16.33,16.35,192400.0,12.5297,12.545,12.5297,12.545,192400.0
2010-12-29 11:00:00,16.35,16.37,16.34,16.37,154800.0,12.545,12.5604,12.5374,12.5604,154800.0
2010-12-29 11:10:00,16.36,16.37,16.33,16.33,197600.0,12.5527,12.5604,12.5297,12.5297,197600.0
2010-12-29 11:20:00,16.33,16.34,16.33,16.34,109800.0,12.5297,12.5374,12.5297,12.5374,109800.0
2010-12-29 11:30:00,16.33,16.35,16.33,16.34,126200.0,12.5297,12.545,12.5297,12.5374,126200.0
2010-12-29 11:40:00,16.34,16.34,16.31,16.31,90000.0,12.5374,12.5374,12.5143,12.5143,90000.0
2010-12-29 11:50:00,16.31,16.32,16.31,16.32,150600.0,12.5143,12.522,12.5143,12.522,150600.0
2010-12-29 12:00:00,16.32,16.34,16.31,16.34,67000.0,12.522,12.5374,12.5143,12.5374,67000.0
2010-12-29 12:10:00,16.34,16.34,16.3,16.31,93000.0,12.5374,12.5374,12.5067,12.5143,93000.0
2010-12-29 12:20:00,16.31,16.31,16.3,16.31,38800.0,12.5143,12.5143,12.5067,12.5143,38800.0
2010-12-29 12:30:00,16.3,16.32,16.3,16.31,182000.0,12.5067,12.522,12.5067,12.5143,182000.0
2010-12-29 12:40:00,16.31,16.32,16.3,16.31,42400.0,12.5143,12.522,12.5067,12.5143,42400.0
2010-12-29 12:50:00,16.31,16.31,16.29,16.3,79000.0,12.5143,12.5143,12.499,12.5067,79000.0
2010-12-29 13:00:00,16.3,16.32,16.29,16.3,89200.0,12.5067,12.522,12.499,12.5067,89200.0
2010-12-29 13:10:00,16.31,16.32,16.31,16.31,41600.0,12.5143,12.522,12.5143,12.5143,41600.0
2010-12-29 13:20:00,16.31,16.32,16.3,16.3,140200.0,12.5143,12.522,12.5067,12.5067,140200.0
2010-12-29 13:30:00,16.3,16.3,16.28,16.28,60400.0,12.5067,12.5067,12.4913,12.4913,60400.0
2010-12-29 13:40:00,16.28,16.28,16.26,16.27,58400.0,12.4913,12.4913,12.476,12.4837,58400.0
2010-12-29 13:50:00,16.26,16.27,16.25,16.27,74400.0,12.476,12.4837,12.4683,12.4837,74400.0
2010-12-29 14:00:00,16.27,16.3,16.27,16.3,48400.0,12.4837,12.5067,12.4837,12.5067,48400.0
2010-12-29 14:10:00,16.3,16.3,16.27,16.28,64000.0,12.5067,12.5067,12.4837,12.4913,64000.0
2010-12-29 14:20:00,16.28,16.29,16.27,16.28,54800.0,12.4913,12.499,12.4837,12.4913,54800.0
2010-12-29 14:30:00,16.29,16.3,16.28,16.3,113200.0,12.499,12.5067,12.4913,12.5067,113200.0
2010-12-29 14:40:00,16.3,16.3,16.28,16.28,76200.0,12.5067,12.5067,12.4913,12.4913,76200.0
2010-12-29 14:50:00,16.28,16.3,16.28,16.29,81200.0,12.4913,12.5067,12.4913,12.499,81200.0
2010-12-29 15:00:00,16.29,16.32,16.29,16.31,117400.0,12.499,12.522,12.499,12.5143,117400.0
2010-12-29 15:10:00,16.31,16.31,16.3,16.3,55400.0,12.5143,12.5143,12.5067,12.5067,55400.0
2010-12-29 15:20:00,16.3,16.31,16.3,16.31,92400.0,12.5067,12.5143,12.5067,12.5143,92400.0
2010-12-29 15:30:00,16.31,16.31,16.29,16.29,125000.0,12.5143,12.5143,12.499,12.499,125000.0
2010-12-29 15:40:00,16.29,16.29,16.25,16.25,160800.0,12.499,12.499,12.4683,12.4683,160800.0
2010-12-29 15:50:00,16.25,16.28,16.25,16.25,329400.0,12.4683,12.4913,12.4683,12.4683,329400.0
2010-12-30 09:30:00,16.2,16.26,16.18,16.21,364400.0,12.4299,12.476,12.4146,12.4376,364400.0
2010-12-30 09:40:00,16.2,16.28,16.19,16.24,172200.0,12.4299,12.4913,12.4223,12.4606,172200.0
2010-12-30 09:50:00,16.24,16.25,16.18,16.18,113200.0,12.4606,12.4683,12.4146,12.4146,113200.0
2010-12-30 10:00:00,16.19,16.2,16.15,16.16,122200.0,12.4223,12.4299,12.3916,12.3993,122200.0
2010-12-30 10:10:00,16.16,16.17,16.1,16.11,217200.0,12.3993,12.4069,12.3532,12.3609,217200.0
2010-12-30 10:20:00,16.11,16.12,16.1,16.12,100000.0,12.3609,12.3686,12.3532,12.3686,100000.0
2010-12-30 10:30:00,16.11,16.16,16.11,16.16,80800.0,12.3609,12.3993,12.3609,12.3993,80800.0
2010-12-30 10:40:00,16.16,16.16,16.14,16.15,67400.0,12.3993,12.3993,12.3839,12.3916,67400.0
2010-12-30 10:50:00,16.15,16.15,16.13,16.13,109600.0,12.3916,12.3916,12.3762,12.3762,109600.0
2010-12-30 11:00:00,16.14,16.18,16.13,16.18,60000.0,12.3839,12.4146,12.3762,12.4146,60000.0
2010-12-30 11:10:00,16.18,16.19,16.15,16.16,90000.0,12.4146,12.4223,12.3916,12.3993,90000.0
2010-12-30 11:20:00,16.16,16.18,16.16,16.17,58600.0,12.3993,12.4146,12.3993,12.4069,58600.0
2010-12-30 11:30:00,16.17,16.17,16.14,16.17,125600.0,12.4069,12.4069,12.3839,12.4069,125600.0
2010-12-30 11:40:00,16.17,16.19,16.17,16.19,74600.0,12.4069,12.4223,12.4069,12.4223,74600.0
2010-12-30 11:50:00,16.19,16.19,16.17,16.18,110000.0,12.4223,12.4223,12.4069,12.4146,110000.0
2010-12-30 12:00:00,16.18,16.18,16.16,16.18,80000.0,12.4146,12.4146,12.3993,12.4146,80000.0
2010-12-30 12:10:00,16.17,16.18,16.14,16.18,57800.0,12.4069,12.4146,12.3839,12.4146,57800.0
2010-12-30 12:20:00,16.18,16.18,16.16,16.16,25400.0,12.4146,12.4146,12.3993,12.3993,25400.0
2010-12-30 12:30:00,16.16,16.16,16.14,16.15,127200.0,12.3993,12.3993,12.3839,12.3916,127200.0
2010-12-30 12:40:00,16.15,16.17,16.15,16.17,47000.0,12.3916,12.4069,12.3916,12.4069,47000.0
2010-12-30 12:50:00,16.17,16.17,16.14,16.15,38800.0,12.4069,12.4069,12.3839,12.3916,38800.0
2010-12-30 13:00:00,16.15,16.17,16.15,16.15,87200.0,12.3916,12.4069,12.3916,12.3916,87200.0
2010-12-30 13:10:00,16.15,16.18,16.15,16.18,36800.0,12.3916,12.4146,12.3916,12.4146,36800.0
2010-12-30 13:20:00,16.18,16.2,16.17,16.17,43800.0,12.4146,12.4299,12.4069,12.4069,43800.0
2010-12-30 13:30:00,16.18,16.18,16.16,16.17,29000.0,12.4146,12.4146,12.3993,12.4069,29000.0
2010-12-30 13:40:00,16.16,16.18,16.15,16.18,58000.0,12.3993,12.4146,12.3916,12.4146,58000.0
2010-12-30 13:50:00,16.18,16.18,16.15,16.15,102600.0,12.4146,12.4146,12.3916,12.3916,102600.0
2010-12-30 14:00:00,16.15,16.15,16.14,16.15,88600.0,12.3916,12.3916,12.3839,12.3916,88600.0
2010-12-30 14:10:00,16.15,16.16,16.14,16.16,127600.0,12.3916,12.3993,12.3839,12.3993,127600.0
2010-12-30 14:20:00,16.16,16.19,16.15,16.18,127400.0,12.3993,12.4223,12.3916,12.4146,127400.0
2010-12-30 14:30:00,16.18,16.22,16.18,16.22,105600.0,12.4146,12.4453,12.4146,12.4453,105600.0
2010-12-30 14:40:00,16.21,16.22,16.21,16.22,70000.0,12.4376,12.4453,12.4376,12.4453,70000.0
2010-12-30 14:50:00,16.22,16.22,16.2,16.21,135000.0,12.4453,12.4453,12.4299,12.4376,135000.0
2010-12-30 15:00:00,16.21,16.22,16.2,16.22,69000.0,12.4376,12.4453,12.4299,12.4453,69000.0
2010-12-30 15:10:00,16.21,16.23,16.21,16.23,69600.0,12.4376,12.453,12.4376,12.453,69600.0
2010-12-30 15:20:00,16.23,16.24,16.21,16.24,161600.0,12.453,12.4606,12.4376,12.4606,161600.0
2010-12-30 15:30:00,16.24,16.25,16.22,16.24,234800.0,12.4606,12.4683,12.4453,12.4606,234800.0
2010-12-30 15:40:00,16.24,16.25,16.23,16.25,329200.0,12.4606,12.4683,12.453,12.4683,329200.0
2010-12-30 15:50:00,16.25,16.25,16.21,16.21,572600.0,12.4683,12.4683,12.4376,12.4376,572600.0
2010-12-31 09:30:00,16.21,16.24,16.15,16.16,214000.0,12.4376,12.4606,12.3916,12.3993,214000.0
2010-12-31 09:40:00,16.16,16.16,16.05,16.05,384000.0,12.3993,12.3993,12.3149,12.3149,384000.0
2010-12-31 09:50:00,16.05,16.11,16.0,16.0,221600.0,12.3149,12.3609,12.2765,12.2765,221600.0
2010-12-31 10:00:00,16.0,16.02,15.97,16.02,362200.0,12.2765,12.2918,12.2535,12.2918,362200.0
2010-12-31 10:10:00,16.02,16.05,16.0,16.0,174400.0,12.2918,12.3149,12.2765,12.2765,174400.0
2010-12-31 10:20:00,16.0,16.01,15.99,16.0,118200.0,12.2765,12.2842,12.2688,12.2765,118200.0
2010-12-31 10:30:00,16.0,16.01,15.97,16.01,228400.0,12.2765,12.2842,12.2535,12.2842,228400.0
2010-12-31 10:40:00,16.0,16.04,16.0,16.03,140000.0,12.2765,12.3072,12.2765,12.2995,140000.0
2010-12-31 10:50:00,16.04,16.1,16.03,16.09,130800.0,12.3072,12.3532,12.2995,12.3455,130800.0
2010-12-31 11:00:00,16.1,16.14,16.09,16.1,265600.0,12.3532,12.3839,12.3455,12.3532,265600.0
2010-12-31 11:10:00,16.1,16.11,16.1,16.11,59200.0,12.3532,12.3609,12.3532,12.3609,59200.0
2010-12-31 11:20:00,16.11,16.14,16.11,16.13,145000.0,12.3609,12.3839,12.3609,12.3762,145000.0
2010-12-31 11:30:00,16.13,16.16,16.11,16.11,156600.0,12.3762,12.3993,12.3609,12.3609,156600.0
2010-12-31 11:40:00,16.11,16.11,16.08,16.1,155800.0,12.3609,12.3609,12.3379,12.3532,155800.0
2010-12-31 11:50:00,16.1,16.11,16.09,16.1,80800.0,12.3532,12.3609,12.3455,12.3532,80800.0
2010-12-31 12:00:00,16.09,16.1,16.09,16.1,45600.0,12.3455,12.3532,12.3455,12.3532,45600.0
2010-12-31 12:10:00,16.1,16.11,16.09,16.1,75400.0,12.3532,12.3609,12.3455,12.3532,75400.0
2010-12-31 12:20:00,16.1,16.11,16.07,16.09,54600.0,12.3532,12.3609,12.3302,12.3455,54600.0
2010-12-31 12:30:00,16.09,16.1,16.08,16.08,60800.0,12.3455,12.3532,12.3379,12.3379,60800.0
2010-12-31 12:40:00,16.08,16.08,16.0,16.06,150000.0,12.3379,12.3379,12.2765,12.3225,150000.0
2010-12-31 12:50:00,16.06,16.08,16.06,16.08,78200.0,12.3225,12.3379,12.3225,12.3379,78200.0
2010-12-31 13:00:00,16.08,16.1,16.07,16.09,101000.0,12.3379,12.3532,12.3302,12.3455,101000.0
2010-12-31 13:10:00,16.09,16.12,16.08,16.12,77800.0,12.3455,12.3686,12.3379,12.3686,77800.0
2010-12-31 13:20:00,16.11,16.12,16.1,16.11,62200.0,12.3609,12.3686,12.3532,12.3609,62200.0
2010-12-31 13:30:00,16.1,16.11,16.09,16.11,78600.0,12.3532,12.3609,12.3455,12.3609,78600.0
2010-12-31 13:40:00,16.11,16.12,16.1,16.1,77200.0,12.3609,12.3686,12.3532,12.3532,77200.0
2010-12-31 13:50:00,16.1,16.11,16.09,16.1,43400.0,12.3532,12.3609,12.3455,12.3532,43400.0
2010-12-31 14:00:00,16.1,16.1,16.09,16.09,44200.0,12.3532,12.3532,12.3455,12.3455,44200.0
2010-12-31 14:10:00,16.09,16.09,16.08,16.08,49400.0,12.3455,12.3455,12.3379,12.3379,49400.0
2010-12-31 14:20:00,16.08,16.09,16.06,16.06,106000.0,12.3379,12.3455,12.3225,12.3225,106000.0
2010-12-31 14:30:00,16.07,16.08,16.06,16.07,68400.0,12.3302,12.3379,12.3225,12.3302,68400.0
2010-12-31 14:40:00,16.07,16.1,16.07,16.1,123600.0,12.3302,12.3532,12.3302,12.3532,123600.0
2010-12-31 14:50:00,16.1,16.1,16.08,16.08,86200.0,12.3532,12.3532,12.3379,12.3379,86200.0
2010-12-31 15:00:00,16.08,16.08,16.06,16.06,61600.0,12.3379,12.3379,12.3225,12.3225,61600.0
2010-12-31 15:10:00,16.07,16.07,16.06,16.06,77400.0,12.3302,12.3302,12.3225,12.3225,77400.0
2010-12-31 15:20:00,16.06,16.09,16.06,16.08,88400.0,12.3225,12.3455,12.3225,12.3379,88400.0
2010-12-31 15:30:00,16.07,16.09,16.06,16.09,193800.0,12.3302,12.3455,12.3225,12.3455,193800.0
2010-12-31 15:40:00,16.09,16.1,16.04,16.04,307600.0,12.3455,12.3532,12.3072,12.3072,307600.0
2010-12-31 15:50:00,16.04,16.07,16.03,16.06,582600.0,12.3072,12.3302,12.2995,12.3225,582600.0
2011-01-03 09:30:00,16.24,16.43,16.23,16.43,674800.0,12.4606,12.6064,12.453,12.6064,674800.0
2011-01-03 09:40:00,16.42,16.48,16.4,16.47,504800.0,12.5987,12.6448,12.5834,12.6371,504800.0
2011-01-03 09:50:00,16.47,16.52,16.47,16.5,398400.0,12.6371,12.6755,12.6371,12.6601,398400.0
2011-01-03 10:00:00,16.5,16.55,16.47,16.54,476600.0,12.6601,12.6985,12.6371,12.6908,476600.0
2011-01-03 10:10:00,16.54,16.61,16.54,16.61,520200.0,12.6908,12.7445,12.6908,12.7445,520200.0
2011-01-03 10:20:00,16.61,16.63,16.55,16.57,433800.0,12.7445,12.7599,12.6985,12.7138,433800.0
2011-01-03 10:30:00,16.57,16.6,16.55,16.57,277400.0,12.7138,12.7369,12.6985,12.7138,277400.0
2011-01-03 10:40:00,16.57,16.66,16.57,16.66,327600.0,12.7138,12.7829,12.7138,12.7829,327600.0
2011-01-03 10:50:00,16.66,16.68,16.66,16.68,245600.0,12.7829,12.7982,12.7829,12.7982,245600.0
2011-01-03 11:00:00,16.68,16.7,16.67,16.67,226800.0,12.7982,12.8136,12.7906,12.7906,226800.0
2011-01-03 11:10:00,16.68,16.68,16.65,16.67,242800.0,12.7982,12.7982,12.7752,12.7906,242800.0
2011-01-03 11:20:00,16.67,16.71,16.66,16.71,339600.0,12.7906,12.8213,12.7829,12.8213,339600.0
2011-01-03 11:30:00,16.71,16.71,16.66,16.68,339400.0,12.8213,12.8213,12.7829,12.7982,339400.0
2011-01-03 11:40:00,16.68,16.68,16.57,16.58,285800.0,12.7982,12.7982,12.7138,12.7215,285800.0
2011-01-03 11:50:00,16.58,16.64,16.58,16.64,119800.0,12.7215,12.7675,12.7215,12.7675,119800.0
2011-01-03 12:00:00,16.64,16.68,16.64,16.66,169400.0,12.7675,12.7982,12.7675,12.7829,169400.0
2011-01-03 12:10:00,16.67,16.68,16.66,16.68,104800.0,12.7906,12.7982,12.7829,12.7982,104800.0
2011-01-03 12:20:00,16.68,16.68,16.64,16.66,148800.0,12.7982,12.7982,12.7675,12.7829,148800.0
2011-01-03 12:30:00,16.66,16.66,16.63,16.65,109800.0,12.7829,12.7829,12.7599,12.7752,109800.0
2011-01-03 12:40:00,16.65,16.67,16.64,16.65,112200.0,12.7752,12.7906,12.7675,12.7752,112200.0
2011-01-03 12:50:00,16.64,16.64,16.58,16.59,229400.0,12.7675,12.7675,12.7215,12.7292,229400.0
2011-01-03 13:00:00,16.6,16.61,16.59,16.6,86000.0,12.7369,12.7445,12.7292,12.7369,86000.0
2011-01-03 13:10:00,16.61,16.64,16.6,16.63,109600.0,12.7445,12.7675,12.7369,12.7599,109600.0
2011-01-03 13:20:00,16.63,16.63,16.6,16.6,107200.0,12.7599,12.7599,12.7369,12.7369,107200.0
2011-01-03 13:30:00,16.6,16.61,16.59,16.61,125000.0,12.7369,12.7445,12.7292,12.7445,125000.0
2011-01-03 13:40:00,16.61,16.63,16.6,16.6,135800.0,12.7445,12.7599,12.7369,12.7369,135800.0
2011-01-03 13:50:00,16.61,16.61,16.58,16.58,121000.0,12.7445,12.7445,12.7215,12.7215,121000.0
2011-01-03 14:00:00,16.58,16.62,16.58,16.62,178000.0,12.7215,12.7522,12.7215,12.7522,178000.0
2011-01-03 14:10:00,16.62,16.62,16.59,16.61,128600.0,12.7522,12.7522,12.7292,12.7445,128600.0
2011-01-03 14:20:00,16.61,16.62,16.59,16.59,111400.0,12.7445,12.7522,12.7292,12.7292,111400.0
2011-01-03 14:30:00,16.59,16.6,16.56,16.56,213400.0,12.7292,12.7369,12.7062,12.7062,213400.0
2011-01-03 14:40:00,16.56,16.58,16.54,16.57,209200.0,12.7062,12.7215,12.6908,12.7138,209200.0
2011-01-03 14:50:00,16.58,16.59,16.57,16.59,74000.0,12.7215,12.7292,12.7138,12.7292,74000.0
2011-01-03 15:00:00,16.59,16.6,16.57,16.58,140600.0,12.7292,12.7369,12.7138,12.7215,140600.0
2011-01-03 15:10:00,16.58,16.59,16.55,16.57,231400.0,12.7215,12.7292,12.6985,12.7138,231400.0
2011-01-03 15:20:00,16.56,16.57,16.54,16.56,341800.0,12.7062,12.7138,12.6908,12.7062,341800.0
2011-01-03 15:30:00,16.56,16.6,16.56,16.56,409400.0,12.7062,12.7369,12.7062,12.7062,409400.0
2011-01-03 15:40:00,16.56,16.63,16.56,16.62,996400.0,12.7062,12.7599,12.7062,12.7522,996400.0
2011-01-03 15:50:00,16.63,16.65,16.61,16.63,1396200.0,12.7599,12.7752,12.7445,12.7599,1396200.0
2011-01-04 09:30:00,16.62,16.64,16.53,16.56,724400.0,12.7522,12.7675,12.6831,12.7062,724400.0
2011-01-04 09:40:00,16.55,16.56,16.52,16.56,278000.0,12.6985,12.7062,12.6755,12.7062,278000.0
2011-01-04 09:50:00,16.55,16.56,16.47,16.48,316600.0,12.6985,12.7062,12.6371,12.6448,316600.0
2011-01-04 10:00:00,16.48,16.5,16.43,16.43,311600.0,12.6448,12.6601,12.6064,12.6064,311600.0
2011-01-04 10:10:00,16.43,16.46,16.42,16.46,286200.0,12.6064,12.6294,12.5987,12.6294,286200.0
2011-01-04 10:20:00,16.46,16.52,16.46,16.5,396600.0,12.6294,12.6755,12.6294,12.6601,396600.0
2011-01-04 10:30:00,16.5,16.51,16.5,16.5,253200.0,12.6601,12.6678,12.6601,12.6601,253200.0
2011-01-04 10:40:00,16.5,16.52,16.49,16.51,242600.0,12.6601,12.6755,12.6525,12.6678,242600.0
2011-01-04 10:50:00,16.5,16.52,16.47,16.47,236400.0,12.6601,12.6755,12.6371,12.6371,236400.0
2011-01-04 11:00:00,16.47,16.47,16.4,16.41,309000.0,12.6371,12.6371,12.5834,12.5911,309000.0
2011-01-04 11:10:00,16.4,16.46,16.4,16.45,254200.0,12.5834,12.6294,12.5834,12.6218,254200.0
2011-01-04 11:20:00,16.45,16.45,16.39,16.4,228400.0,12.6218,12.6218,12.5757,12.5834,228400.0
2011-01-04 11:30:00,16.4,16.44,16.4,16.43,89600.0,12.5834,12.6141,12.5834,12.6064,89600.0
2011-01-04 11:40:00,16.43,16.44,16.38,16.38,171400.0,12.6064,12.6141,12.5681,12.5681,171400.0
2011-01-04 11:50:00,16.38,16.41,16.36,16.36,221000.0,12.5681,12.5911,12.5527,12.5527,221000.0
2011-01-04 12:00:00,16.36,16.37,16.31,16.32,176400.0,12.5527,12.5604,12.5143,12.522,176400.0
2011-01-04 12:10:00,16.32,16.33,16.3,16.31,196400.0,12.522,12.5297,12.5067,12.5143,196400.0
2011-01-04 12:20:00,16.31,16.31,16.25,16.25,273600.0,12.5143,12.5143,12.4683,12.4683,273600.0
2011-01-04 12:30:00,16.26,16.27,16.25,16.25,169800.0,12.476,12.4837,12.4683,12.4683,169800.0
2011-01-04 12:40:00,16.25,16.25,16.22,16.25,248000.0,12.4683,12.4683,12.4453,12.4683,248000.0
2011-01-04 12:50:00,16.26,16.29,16.25,16.29,119800.0,12.476,12.499,12.4683,12.499,119800.0
2011-01-04 13:00:00,16.29,16.31,16.29,16.3,143400.0,12.499,12.5143,12.499,12.5067,143400.0
2011-01-04 13:10:00,16.3,16.36,16.3,16.35,212600.0,12.5067,12.5527,12.5067,12.545,212600.0
2011-01-04 13:20:00,16.35,16.35,16.32,16.32,114000.0,12.545,12.545,12.522,12.522,114000.0
2011-01-04 13:30:00,16.32,16.33,16.31,16.32,207600.0,12.522,12.5297,12.5143,12.522,207600.0
2011-01-04 13:40:00,16.32,16.33,16.31,16.33,111400.0,12.522,12.5297,12.5143,12.5297,111400.0
2011-01-04 13:50:00,16.32,16.33,16.3,16.31,165800.0,12.522,12.5297,12.5067,12.5143,165800.0
2011-01-04 14:00:00,16.31,16.34,16.29,16.33,323600.0,12.5143,12.5374,12.499,12.5297,323600.0
2011-01-04 14:10:00,16.33,16.34,16.31,16.33,223600.0,12.5297,12.5374,12.5143,12.5297,223600.0
2011-01-04 14:20:00,16.33,16.38,16.33,16.36,196800.0,12.5297,12.5681,12.5297,12.5527,196800.0
2011-01-04 14:30:00,16.36,16.36,16.33,16.33,227400.0,12.5527,12.5527,12.5297,12.5297,227400.0
2011-01-04 14:40:00,16.33,16.35,16.33,16.34,224800.0,12.5297,12.545,12.5297,12.5374,224800.0
2011-01-04 14:50:00,16.34,16.35,16.31,16.31,198400.0,12.5374,12.545,12.5143,12.5143,198400.0
2011-01-04 15:00:00,16.32,16.33,16.3,16.3,328000.0,12.522,12.5297,12.5067,12.5067,328000.0
2011-01-04 15:10:00,16.3,16.3,16.28,16.29,445200.0,12.5067,12.5067,12.4913,12.499,445200.0
2011-01-04 15:20:00,16.29,16.32,16.29,16.32,288400.0,12.499,12.522,12.499,12.522,288400.0
2011-01-04 15:30:00,16.32,16.32,16.29,16.31,317200.0,12.522,12.522,12.499,12.5143,317200.0
2011-01-04 15:40:00,16.31,16.31,16.29,16.3,357800.0,12.5143,12.5143,12.499,12.5067,357800.0
2011-01-04 15:50:00,16.3,16.3,16.25,16.25,1600600.0,12.5067,12.5067,12.4683,12.4683,1600600.0
2011-01-05 09:30:00,16.18,16.27,16.13,16.21,504200.0,12.4146,12.4837,12.3762,12.4376,504200.0
2011-01-05 09:40:00,16.21,16.24,16.15,16.2,207400.0,12.4376,12.4606,12.3916,12.4299,207400.0
2011-01-05 09:50:00,16.2,16.25,16.19,16.22,185200.0,12.4299,12.4683,12.4223,12.4453,185200.0
2011-01-05 10:00:00,16.22,16.32,16.2,16.32,218200.0,12.4453,12.522,12.4299,12.522,218200.0
2011-01-05 10:10:00,16.32,16.32,16.27,16.28,149000.0,12.522,12.522,12.4837,12.4913,149000.0
2011-01-05 10:20:00,16.28,16.31,16.25,16.26,125800.0,12.4913,12.5143,12.4683,12.476,125800.0
2011-01-05 10:30:00,16.25,16.29,16.21,16.27,237000.0,12.4683,12.499,12.4376,12.4837,237000.0
2011-01-05 10:40:00,16.28,16.31,16.25,16.31,170800.0,12.4913,12.5143,12.4683,12.5143,170800.0
2011-01-05 10:50:00,16.31,16.34,16.28,16.28,227800.0,12.5143,12.5374,12.4913,12.4913,227800.0
2011-01-05 11:00:00,16.27,16.32,16.24,16.3,152200.0,12.4837,12.522,12.4606,12.5067,152200.0
2011-01-05 11:10:00,16.3,16.35,16.3,16.34,193000.0,12.5067,12.545,12.5067,12.5374,193000.0
2011-01-05 11:20:00,16.35,16.4,16.35,16.39,441400.0,12.545,12.5834,12.545,12.5757,441400.0
2011-01-05 11:30:00,16.4,16.42,16.39,16.42,154400.0,12.5834,12.5987,12.5757,12.5987,154400.0
2011-01-05 11:40:00,16.42,16.42,16.33,16.34,166600.0,12.5987,12.5987,12.5297,12.5374,166600.0
2011-01-05 11:50:00,16.34,16.34,16.29,16.29,336400.0,12.5374,12.5374,12.499,12.499,336400.0
2011-01-05 12:00:00,16.3,16.3,16.25,16.25,543200.0,12.5067,12.5067,12.4683,12.4683,543200.0
2011-01-05 12:10:00,16.26,16.27,16.22,16.24,329400.0,12.476,12.4837,12.4453,12.4606,329400.0
2011-01-05 12:20:00,16.24,16.26,16.22,16.25,225600.0,12.4606,12.476,12.4453,12.4683,225600.0
2011-01-05 12:30:00,16.25,16.28,16.24,16.24,274600.0,12.4683,12.4913,12.4606,12.4606,274600.0
2011-01-05 12:40:00,16.24,16.25,16.22,16.22,157200.0,12.4606,12.4683,12.4453,12.4453,157200.0
2011-01-05 12:50:00,16.22,16.23,16.2,16.2,122800.0,12.4453,12.453,12.4299,12.4299,122800.0
2011-01-05 13:00:00,16.2,16.21,16.17,16.18,199600.0,12.4299,12.4376,12.4069,12.4146,199600.0
2011-01-05 13:10:00,16.18,16.2,16.14,16.18,974800.0,12.4146,12.4299,12.3839,12.4146,974800.0
2011-01-05 13:20:00,16.19,16.21,16.18,16.19,144600.0,12.4223,12.4376,12.4146,12.4223,144600.0
2011-01-05 13:30:00,16.18,16.21,16.18,16.21,198000.0,12.4146,12.4376,12.4146,12.4376,198000.0
2011-01-05 13:40:00,16.21,16.23,16.21,16.21,171800.0,12.4376,12.453,12.4376,12.4376,171800.0
2011-01-05 13:50:00,16.21,16.22,16.2,16.2,194600.0,12.4376,12.4453,12.4299,12.4299,194600.0
2011-01-05 14:00:00,16.21,16.22,16.18,16.22,165800.0,12.4376,12.4453,12.4146,12.4453,165800.0
2011-01-05 14:10:00,16.21,16.25,16.21,16.23,229400.0,12.4376,12.4683,12.4376,12.453,229400.0
2011-01-05 14:20:00,16.23,16.23,16.2,16.2,95800.0,12.453,12.453,12.4299,12.4299,95800.0
2011-01-05 14:30:00,16.21,16.22,16.2,16.21,163400.0,12.4376,12.4453,12.4299,12.4376,163400.0
2011-01-05 14:40:00,16.21,16.23,16.2,16.21,165600.0,12.4376,12.453,12.4299,12.4376,165600.0
2011-01-05 14:50:00,16.21,16.22,16.2,16.21,173000.0,12.4376,12.4453,12.4299,12.4376,173000.0
2011-01-05 15:00:00,16.21,16.21,16.18,16.18,278200.0,12.4376,12.4376,12.4146,12.4146,278200.0
2011-01-05 15:10:00,16.18,16.2,16.16,16.16,416800.0,12.4146,12.4299,12.3993,12.3993,416800.0
2011-01-05 15:20:00,16.17,16.17,16.13,16.13,313400.0,12.4069,12.4069,12.3762,12.3762,313400.0
2011-01-05 15:30:00,16.13,16.18,16.13,16.15,506800.0,12.3762,12.4146,12.3762,12.3916,506800.0
2011-01-05 15:40:00,16.15,16.18,16.14,16.17,479600.0,12.3916,12.4146,12.3839,12.4069,479600.0
2011-01-05 15:50:00,16.17,16.18,16.15,16.18,660000.0,12.4069,12.4146,12.3916,12.4146,660000.0
2011-01-06 09:30:00,16.18,16.25,16.17,16.2,409800.0,12.4146,12.4683,12.4069,12.4299,409800.0
2011-01-06 09:40:00,16.2,16.2,16.13,16.14,348000.0,12.4299,12.4299,12.3762,12.3839,348000.0
2011-01-06 09:50:00,16.14,16.18,16.14,16.15,262400.0,12.3839,12.4146,12.3839,12.3916,262400.0
2011-01-06 10:00:00,16.16,16.18,16.14,16.15,177400.0,12.3993,12.4146,12.3839,12.3916,177400.0
2011-01-06 10:10:00,16.15,16.16,16.11,16.11,277000.0,12.3916,12.3993,12.3609,12.3609,277000.0
2011-01-06 10:20:00,16.11,16.14,16.1,16.14,328800.0,12.3609,12.3839,12.3532,12.3839,328800.0
2011-01-06 10:30:00,16.14,16.19,16.14,16.17,232800.0,12.3839,12.4223,12.3839,12.4069,232800.0
2011-01-06 10:40:00,16.16,16.17,16.13,16.13,266400.0,12.3993,12.4069,12.3762,12.3762,266400.0
2011-01-06 10:50:00,16.13,16.14,16.06,16.06,400200.0,12.3762,12.3839,12.3225,12.3225,400200.0
2011-01-06 11:00:00,16.06,16.09,16.01,16.01,352200.0,12.3225,12.3455,12.2842,12.2842,352200.0
2011-01-06 11:10:00,16.01,16.03,15.99,16.03,399600.0,12.2842,12.2995,12.2688,12.2995,399600.0
2011-01-06 11:20:00,16.03,16.05,16.0,16.0,327600.0,12.2995,12.3149,12.2765,12.2765,327600.0
2011-01-06 11:30:00,16.0,16.04,16.0,16.04,183000.0,12.2765,12.3072,12.2765,12.3072,183000.0
2011-01-06 11:40:00,16.03,16.03,15.99,16.0,246200.0,12.2995,12.2995,12.2688,12.2765,246200.0
2011-01-06 11:50:00,16.0,16.0,15.96,15.97,261600.0,12.2765,12.2765,12.2458,12.2535,261600.0
2011-01-06 12:00:00,15.97,15.99,15.95,15.96,205800.0,12.2535,12.2688,12.2381,12.2458,205800.0
2011-01-06 12:10:00,15.96,15.99,15.95,15.99,173000.0,12.2458,12.2688,12.2381,12.2688,173000.0
2011-01-06 12:20:00,15.99,16.0,15.97,15.99,134400.0,12.2688,12.2765,12.2535,12.2688,134400.0
2011-01-06 12:30:00,15.99,15.99,15.94,15.96,235000.0,12.2688,12.2688,12.2305,12.2458,235000.0
2011-01-06 12:40:00,15.96,16.0,15.94,15.99,194600.0,12.2458,12.2765,12.2305,12.2688,194600.0
2011-01-06 12:50:00,15.99,16.0,15.94,15.94,194600.0,12.2688,12.2765,12.2305,12.2305,194600.0
2011-01-06 13:00:00,15.95,15.95,15.92,15.93,232800.0,12.2381,12.2381,12.2151,12.2228,232800.0
2011-01-06 13:10:00,15.92,15.95,15.9,15.94,145400.0,12.2151,12.2381,12.1998,12.2305,145400.0
2011-01-06 13:20:00,15.94,15.94,15.9,15.91,207800.0,12.2305,12.2305,12.1998,12.2074,207800.0
2011-01-06 13:30:00,15.92,15.94,15.91,15.94,203800.0,12.2151,12.2305,12.2074,12.2305,203800.0
2011-01-06 13:40:00,15.94,15.97,15.92,15.95,559800.0,12.2305,12.2535,12.2151,12.2381,559800.0
2011-01-06 13:50:00,15.95,15.99,15.95,15.99,404000.0,12.2381,12.2688,12.2381,12.2688,404000.0
2011-01-06 14:00:00,15.99,16.01,15.98,15.99,276000.0,12.2688,12.2842,12.2611,12.2688,276000.0
2011-01-06 14:10:00,15.99,16.0,15.97,15.99,198600.0,12.2688,12.2765,12.2535,12.2688,198600.0
2011-01-06 14:20:00,15.99,15.99,15.97,15.97,243800.0,12.2688,12.2688,12.2535,12.2535,243800.0
2011-01-06 14:30:00,15.97,15.97,15.96,15.96,162400.0,12.2535,12.2535,12.2458,12.2458,162400.0
2011-01-06 14:40:00,15.96,15.96,15.93,15.93,384800.0,12.2458,12.2458,12.2228,12.2228,384800.0
2011-01-06 14:50:00,15.93,15.93,15.9,15.9,474400.0,12.2228,12.2228,12.1998,12.1998,474400.0
2011-01-06 15:00:00,15.9,15.94,15.9,15.94,487800.0,12.1998,12.2305,12.1998,12.2305,487800.0
2011-01-06 15:10:00,15.94,15.96,15.93,15.94,256000.0,12.2305,12.2458,12.2228,12.2305,256000.0
2011-01-06 15:20:00,15.94,15.96,15.92,15.93,340200.0,12.2305,12.2458,12.2151,12.2228,340200.0
2011-01-06 15:30:00,15.94,15.96,15.92,15.95,303800.0,12.2305,12.2458,12.2151,12.2381,303800.0
2011-01-06 15:40:00,15.95,15.97,15.95,15.96,557600.0,12.2381,12.2535,12.2381,12.2458,557600.0
2011-01-06 15:50:00,15.96,15.99,15.96,15.97,888600.0,12.2458,12.2688,12.2458,12.2535,888600.0
2011-01-07 09:30:00,16.03,16.09,15.96,16.04,875600.0,12.2995,12.3455,12.2458,12.3072,875600.0
2011-01-07 09:40:00,16.04,16.06,15.93,15.97,1121800.0,12.3072,12.3225,12.2228,12.2535,1121800.0
2011-01-07 09:50:00,15.97,16.04,15.94,16.03,882200.0,12.2535,12.3072,12.2305,12.2995,882200.0
2011-01-07 10:00:00,16.03,16.2,16.02,16.18,1293800.0,12.2995,12.4299,12.2918,12.4146,1293800.0
2011-01-07 10:10:00,16.18,16.3,16.18,16.29,1218600.0,12.4146,12.5067,12.4146,12.499,1218600.0
2011-01-07 10:20:00,16.3,16.3,16.25,16.28,594000.0,12.5067,12.5067,12.4683,12.4913,594000.0
2011-01-07 10:30:00,16.28,16.31,16.25,16.25,543400.0,12.4913,12.5143,12.4683,12.4683,543400.0
2011-01-07 10:40:00,16.25,16.27,16.18,16.24,347600.0,12.4683,12.4837,12.4146,12.4606,347600.0
2011-01-07 10:50:00,16.25,16.25,16.19,16.25,357000.0,12.4683,12.4683,12.4223,12.4683,357000.0
2011-01-07 11:00:00,16.24,16.25,16.22,16.22,227200.0,12.4606,12.4683,12.4453,12.4453,227200.0
2011-01-07 11:10:00,16.22,16.3,16.21,16.28,491000.0,12.4453,12.5067,12.4376,12.4913,491000.0
2011-01-07 11:20:00,16.28,16.29,16.23,16.23,409800.0,12.4913,12.499,12.453,12.453,409800.0
2011-01-07 11:30:00,16.23,16.24,16.18,16.23,412600.0,12.453,12.4606,12.4146,12.453,412600.0
2011-01-07 11:40:00,16.23,16.29,16.21,16.27,286200.0,12.453,12.499,12.4376,12.4837,286200.0
2011-01-07 11:50:00,16.27,16.34,16.27,16.33,511200.0,12.4837,12.5374,12.4837,12.5297,511200.0
2011-01-07 12:00:00,16.34,16.34,16.28,16.29,170000.0,12.5374,12.5374,12.4913,12.499,170000.0
2011-01-07 12:10:00,16.29,16.29,16.25,16.29,133000.0,12.499,12.499,12.4683,12.499,133000.0
2011-01-07 12:20:00,16.29,16.3,16.24,16.25,250400.0,12.499,12.5067,12.4606,12.4683,250400.0
2011-01-07 12:30:00,16.25,16.26,16.19,16.2,329200.0,12.4683,12.476,12.4223,12.4299,329200.0
2011-01-07 12:40:00,16.2,16.2,16.11,16.15,450200.0,12.4299,12.4299,12.3609,12.3916,450200.0
2011-01-07 12:50:00,16.15,16.21,16.07,16.21,629400.0,12.3916,12.4376,12.3302,12.4376,629400.0
2011-01-07 13:00:00,16.21,16.23,16.18,16.21,228200.0,12.4376,12.453,12.4146,12.4376,228200.0
2011-01-07 13:10:00,16.21,16.25,16.16,16.24,202000.0,12.4376,12.4683,12.3993,12.4606,202000.0
2011-01-07 13:20:00,16.24,16.27,16.23,16.25,214800.0,12.4606,12.4837,12.453,12.4683,214800.0
2011-01-07 13:30:00,16.26,16.32,16.25,16.31,267800.0,12.476,12.522,12.4683,12.5143,267800.0
2011-01-07 13:40:00,16.32,16.32,16.26,16.28,177600.0,12.522,12.522,12.476,12.4913,177600.0
2011-01-07 13:50:00,16.28,16.28,16.24,16.27,233000.0,12.4913,12.4913,12.4606,12.4837,233000.0
2011-01-07 14:00:00,16.27,16.29,16.25,16.26,176800.0,12.4837,12.499,12.4683,12.476,176800.0
2011-01-07 14:10:00,16.25,16.27,16.25,16.27,242200.0,12.4683,12.4837,12.4683,12.4837,242200.0
2011-01-07 14:20:00,16.27,16.33,16.27,16.31,211400.0,12.4837,12.5297,12.4837,12.5143,211400.0
2011-01-07 14:30:00,16.31,16.32,16.28,16.32,239800.0,12.5143,12.522,12.4913,12.522,239800.0
2011-01-07 14:40:00,16.32,16.4,16.3,16.39,723000.0,12.522,12.5834,12.5067,12.5757,723000.0
2011-01-07 14:50:00,16.38,16.43,16.37,16.4,819800.0,12.5681,12.6064,12.5604,12.5834,819800.0
2011-01-07 15:00:00,16.4,16.4,16.35,16.35,364600.0,12.5834,12.5834,12.545,12.545,364600.0
2011-01-07 15:10:00,16.35,16.4,16.34,16.39,350200.0,12.545,12.5834,12.5374,12.5757,350200.0
2011-01-07 15:20:00,16.39,16.4,16.35,16.36,312600.0,12.5757,12.5834,12.545,12.5527,312600.0
2011-01-07 15:30:00,16.36,16.4,16.35,16.37,570400.0,12.5527,12.5834,12.545,12.5604,570400.0
2011-01-07 15:40:00,16.37,16.4,16.35,16.35,533800.0,12.5604,12.5834,12.545,12.545,533800.0
2011-01-07 15:50:00,16.35,16.42,16.35,16.4,1406600.0,12.545,12.5987,12.545,12.5834,1406600.0
2011-01-10 09:30:00,16.24,16.36,16.2,16.2,705800.0,12.4606,12.5527,12.4299,12.4299,705800.0
2011-01-10 09:40:00,16.2,16.24,16.18,16.18,599200.0,12.4299,12.4606,12.4146,12.4146,599200.0
2011-01-10 09:50:00,16.17,16.18,16.09,16.1,607400.0,12.4069,12.4146,12.3455,12.3532,607400.0
2011-01-10 10:00:00,16.1,16.18,16.1,16.17,411200.0,12.3532,12.4146,12.3532,12.4069,411200.0
2011-01-10 10:10:00,16.17,16.21,16.08,16.09,833000.0,12.4069,12.4376,12.3379,12.3455,833000.0
2011-01-10 10:20:00,16.09,16.15,16.07,16.14,455400.0,12.3455,12.3916,12.3302,12.3839,455400.0
2011-01-10 10:30:00,16.14,16.2,16.12,16.15,364600.0,12.3839,12.4299,12.3686,12.3916,364600.0
2011-01-10 10:40:00,16.15,16.17,16.14,16.17,225000.0,12.3916,12.4069,12.3839,12.4069,225000.0
2011-01-10 10:50:00,16.17,16.18,16.11,16.13,245200.0,12.4069,12.4146,12.3609,12.3762,245200.0
2011-01-10 11:00:00,16.13,16.16,16.11,16.14,222400.0,12.3762,12.3993,12.3609,12.3839,222400.0
2011-01-10 11:10:00,16.14,16.18,16.14,16.18,301800.0,12.3839,12.4146,12.3839,12.4146,301800.0
2011-01-10 11:20:00,16.18,16.2,16.16,16.18,228000.0,12.4146,12.4299,12.3993,12.4146,228000.0
2011-01-10 11:30:00,16.19,16.2,16.16,16.16,173400.0,12.4223,12.4299,12.3993,12.3993,173400.0
2011-01-10 11:40:00,16.16,16.18,16.14,16.18,244000.0,12.3993,12.4146,12.3839,12.4146,244000.0
2011-01-10 11:50:00,16.18,16.23,16.18,16.21,246800.0,12.4146,12.453,12.4146,12.4376,246800.0
2011-01-10 12:00:00,16.21,16.22,16.18,16.21,187000.0,12.4376,12.4453,12.4146,12.4376,187000.0
2011-01-10 12:10:00,16.21,16.21,16.14,16.16,227800.0,12.4376,12.4376,12.3839,12.3993,227800.0
2011-01-10 12:20:00,16.16,16.2,16.15,16.19,280000.0,12.3993,12.4299,12.3916,12.4223,280000.0
2011-01-10 12:30:00,16.19,16.24,16.18,16.22,298200.0,12.4223,12.4606,12.4146,12.4453,298200.0
2011-01-10 12:40:00,16.22,16.25,16.2,16.25,190400.0,12.4453,12.4683,12.4299,12.4683,190400.0
2011-01-10 12:50:00,16.25,16.25,16.23,16.24,258000.0,12.4683,12.4683,12.453,12.4606,258000.0
2011-01-10 13:00:00,16.24,16.31,16.23,16.3,256400.0,12.4606,12.5143,12.453,12.5067,256400.0
2011-01-10 13:10:00,16.31,16.31,16.25,16.25,237600.0,12.5143,12.5143,12.4683,12.4683,237600.0
2011-01-10 13:20:00,16.25,16.31,16.25,16.3,306400.0,12.4683,12.5143,12.4683,12.5067,306400.0
2011-01-10 13:30:00,16.31,16.34,16.31,16.31,161200.0,12.5143,12.5374,12.5143,12.5143,161200.0
2011-01-10 13:40:00,16.31,16.33,16.31,16.33,125000.0,12.5143,12.5297,12.5143,12.5297,125000.0
2011-01-10 13:50:00,16.33,16.34,16.31,16.31,120000.0,12.5297,12.5374,12.5143,12.5143,120000.0
2011-01-10 14:00:00,16.31,16.31,16.28,16.31,338600.0,12.5143,12.5143,12.4913,12.5143,338600.0
2011-01-10 14:10:00,16.31,16.34,16.3,16.31,218200.0,12.5143,12.5374,12.5067,12.5143,218200.0
2011-01-10 14:20:00,16.31,16.33,16.31,16.32,204600.0,12.5143,12.5297,12.5143,12.522,204600.0
2011-01-10 14:30:00,16.33,16.35,16.32,16.34,177800.0,12.5297,12.545,12.522,12.5374,177800.0
2011-01-10 14:40:00,16.34,16.35,16.33,16.33,160600.0,12.5374,12.545,12.5297,12.5297,160600.0
2011-01-10 14:50:00,16.33,16.4,16.33,16.4,493800.0,12.5297,12.5834,12.5297,12.5834,493800.0
2011-01-10 15:00:00,16.4,16.45,16.39,16.45,585000.0,12.5834,12.6218,12.5757,12.6218,585000.0
2011-01-10 15:10:00,16.45,16.46,16.41,16.42,555600.0,12.6218,12.6294,12.5911,12.5987,555600.0
2011-01-10 15:20:00,16.42,16.47,16.42,16.45,288200.0,12.5987,12.6371,12.5987,12.6218,288200.0
2011-01-10 15:30:00,16.45,16.48,16.45,16.46,497600.0,12.6218,12.6448,12.6218,12.6294,497600.0
2011-01-10 15:40:00,16.46,16.47,16.45,16.45,1029200.0,12.6294,12.6371,12.6218,12.6218,1029200.0
2011-01-10 15:50:00,16.45,16.45,16.38,16.38,1417200.0,12.6218,12.6218,12.5681,12.5681,1417200.0
2011-01-11 09:30:00,16.45,16.45,16.28,16.29,874800.0,12.6218,12.6218,12.4913,12.499,874800.0
2011-01-11 09:40:00,16.29,16.39,16.23,16.34,673200.0,12.499,12.5757,12.453,12.5374,673200.0
2011-01-11 09:50:00,16.34,16.38,16.32,16.33,263600.0,12.5374,12.5681,12.522,12.5297,263600.0
2011-01-11 10:00:00,16.33,16.36,16.3,16.31,375800.0,12.5297,12.5527,12.5067,12.5143,375800.0
2011-01-11 10:10:00,16.31,16.31,16.25,16.27,311600.0,12.5143,12.5143,12.4683,12.4837,311600.0
2011-01-11 10:20:00,16.27,16.28,16.24,16.24,468600.0,12.4837,12.4913,12.4606,12.4606,468600.0
2011-01-11 10:30:00,16.24,16.26,16.18,16.21,448200.0,12.4606,12.476,12.4146,12.4376,448200.0
2011-01-11 10:40:00,16.21,16.21,16.16,16.16,639000.0,12.4376,12.4376,12.3993,12.3993,639000.0
2011-01-11 10:50:00,16.16,16.18,16.09,16.15,1039200.0,12.3993,12.4146,12.3455,12.3916,1039200.0
2011-01-11 11:00:00,16.15,16.22,16.15,16.18,645600.0,12.3916,12.4453,12.3916,12.4146,645600.0
2011-01-11 11:10:00,16.18,16.2,16.17,16.18,315000.0,12.4146,12.4299,12.4069,12.4146,315000.0
2011-01-11 11:20:00,16.18,16.22,16.18,16.21,315000.0,12.4146,12.4453,12.4146,12.4376,315000.0
2011-01-11 11:30:00,16.21,16.22,16.16,16.17,430400.0,12.4376,12.4453,12.3993,12.4069,430400.0
2011-01-11 11:40:00,16.17,16.2,16.16,16.19,178800.0,12.4069,12.4299,12.3993,12.4223,178800.0
2011-01-11 11:50:00,16.18,16.2,16.18,16.18,149800.0,12.4146,12.4299,12.4146,12.4146,149800.0
2011-01-11 12:00:00,16.18,16.19,16.17,16.18,77200.0,12.4146,12.4223,12.4069,12.4146,77200.0
2011-01-11 12:10:00,16.18,16.21,16.18,16.2,194200.0,12.4146,12.4376,12.4146,12.4299,194200.0
2011-01-11 12:20:00,16.21,16.21,16.2,16.21,127400.0,12.4376,12.4376,12.4299,12.4376,127400.0
2011-01-11 12:30:00,16.2,16.25,16.2,16.21,240600.0,12.4299,12.4683,12.4299,12.4376,240600.0
2011-01-11 12:40:00,16.21,16.23,16.2,16.22,190400.0,12.4376,12.453,12.4299,12.4453,190400.0
2011-01-11 12:50:00,16.23,16.24,16.22,16.24,150800.0,12.453,12.4606,12.4453,12.4606,150800.0
2011-01-11 13:00:00,16.24,16.24,16.19,16.2,270800.0,12.4606,12.4606,12.4223,12.4299,270800.0
2011-01-11 13:10:00,16.2,16.2,16.13,16.18,334400.0,12.4299,12.4299,12.3762,12.4146,334400.0
2011-01-11 13:20:00,16.18,16.18,16.15,16.17,105400.0,12.4146,12.4146,12.3916,12.4069,105400.0
2011-01-11 13:30:00,16.18,16.18,16.16,16.18,93200.0,12.4146,12.4146,12.3993,12.4146,93200.0
2011-01-11 13:40:00,16.18,16.21,16.16,16.17,445800.0,12.4146,12.4376,12.3993,12.4069,445800.0
2011-01-11 13:50:00,16.17,16.17,16.11,16.15,404200.0,12.4069,12.4069,12.3609,12.3916,404200.0
2011-01-11 14:00:00,16.15,16.16,16.1,16.11,377800.0,12.3916,12.3993,12.3532,12.3609,377800.0
2011-01-11 14:10:00,16.11,16.13,16.09,16.13,312400.0,12.3609,12.3762,12.3455,12.3762,312400.0
2011-01-11 14:20:00,16.13,16.17,16.13,16.17,255400.0,12.3762,12.4069,12.3762,12.4069,255400.0
2011-01-11 14:30:00,16.17,16.17,16.14,16.16,165600.0,12.4069,12.4069,12.3839,12.3993,165600.0
2011-01-11 14:40:00,16.15,16.16,16.13,16.14,142200.0,12.3916,12.3993,12.3762,12.3839,142200.0
2011-01-11 14:50:00,16.14,16.18,16.11,16.17,318600.0,12.3839,12.4146,12.3609,12.4069,318600.0
2011-01-11 15:00:00,16.17,16.21,16.16,16.2,213800.0,12.4069,12.4376,12.3993,12.4299,213800.0
2011-01-11 15:10:00,16.19,16.2,16.15,16.15,164600.0,12.4223,12.4299,12.3916,12.3916,164600.0
2011-01-11 15:20:00,16.15,16.16,16.13,16.13,278600.0,12.3916,12.3993,12.3762,12.3762,278600.0
2011-01-11 15:30:00,16.13,16.13,16.1,16.1,580400.0,12.3762,12.3762,12.3532,12.3532,580400.0
2011-01-11 15:40:00,16.11,16.11,16.08,16.09,754800.0,12.3609,12.3609,12.3379,12.3455,754800.0
2011-01-11 15:50:00,16.09,16.14,16.08,16.14,1256200.0,12.3455,12.3839,12.3379,12.3839,1256200.0
2011-01-12 09:30:00,16.3,16.32,16.14,16.22,907400.0,12.5067,12.522,12.3839,12.4453,907400.0
2011-01-12 09:40:00,16.21,16.21,16.14,16.15,826200.0,12.4376,12.4376,12.3839,12.3916,826200.0
2011-01-12 09:50:00,16.15,16.16,16.09,16.1,553000.0,12.3916,12.3993,12.3455,12.3532,553000.0
2011-01-12 10:00:00,16.1,16.12,16.06,16.11,502600.0,12.3532,12.3686,12.3225,12.3609,502600.0
2011-01-12 10:10:00,16.11,16.17,16.11,16.15,416200.0,12.3609,12.4069,12.3609,12.3916,416200.0
2011-01-12 10:20:00,16.15,16.21,16.14,16.2,308400.0,12.3916,12.4376,12.3839,12.4299,308400.0
2011-01-12 10:30:00,16.2,16.21,16.15,16.2,261000.0,12.4299,12.4376,12.3916,12.4299,261000.0
2011-01-12 10:40:00,16.2,16.23,16.19,16.2,238400.0,12.4299,12.453,12.4223,12.4299,238400.0
2011-01-12 10:50:00,16.2,16.2,16.13,16.14,354000.0,12.4299,12.4299,12.3762,12.3839,354000.0
2011-01-12 11:00:00,16.13,16.22,16.13,16.22,445600.0,12.3762,12.4453,12.3762,12.4453,445600.0
2011-01-12 11:10:00,16.22,16.26,16.22,16.25,469600.0,12.4453,12.476,12.4453,12.4683,469600.0
2011-01-12 11:20:00,16.25,16.28,16.25,16.27,614400.0,12.4683,12.4913,12.4683,12.4837,614400.0
2011-01-12 11:30:00,16.27,16.3,16.27,16.28,328400.0,12.4837,12.5067,12.4837,12.4913,328400.0
2011-01-12 11:40:00,16.28,16.33,16.28,16.32,812600.0,12.4913,12.5297,12.4913,12.522,812600.0
2011-01-12 11:50:00,16.32,16.33,16.28,16.28,262000.0,12.522,12.5297,12.4913,12.4913,262000.0
2011-01-12 12:00:00,16.28,16.28,16.26,16.26,204200.0,12.4913,12.4913,12.476,12.476,204200.0
2011-01-12 12:10:00,16.26,16.31,16.24,16.24,282200.0,12.476,12.5143,12.4606,12.4606,282200.0
2011-01-12 12:20:00,16.24,16.24,16.22,16.22,175200.0,12.4606,12.4606,12.4453,12.4453,175200.0
2011-01-12 12:30:00,16.22,16.23,16.19,16.21,206200.0,12.4453,12.453,12.4223,12.4376,206200.0
2011-01-12 12:40:00,16.21,16.21,16.2,16.21,125200.0,12.4376,12.4376,12.4299,12.4376,125200.0
2011-01-12 12:50:00,16.21,16.22,16.18,16.18,208600.0,12.4376,12.4453,12.4146,12.4146,208600.0
2011-01-12 13:00:00,16.18,16.18,16.15,16.15,456000.0,12.4146,12.4146,12.3916,12.3916,456000.0
2011-01-12 13:10:00,16.15,16.17,16.15,16.16,175800.0,12.3916,12.4069,12.3916,12.3993,175800.0
2011-01-12 13:20:00,16.16,16.18,16.16,16.18,181600.0,12.3993,12.4146,12.3993,12.4146,181600.0
2011-01-12 13:30:00,16.18,16.18,16.15,16.18,197800.0,12.4146,12.4146,12.3916,12.4146,197800.0
2011-01-12 13:40:00,16.17,16.18,16.13,16.13,243800.0,12.4069,12.4146,12.3762,12.3762,243800.0
2011-01-12 13:50:00,16.13,16.15,16.13,16.14,234000.0,12.3762,12.3916,12.3762,12.3839,234000.0
2011-01-12 14:00:00,16.14,16.14,16.08,16.08,375800.0,12.3839,12.3839,12.3379,12.3379,375800.0
2011-01-12 14:10:00,16.09,16.13,16.08,16.11,244000.0,12.3455,12.3762,12.3379,12.3609,244000.0
2011-01-12 14:20:00,16.11,16.11,16.1,16.11,177000.0,12.3609,12.3609,12.3532,12.3609,177000.0
2011-01-12 14:30:00,16.11,16.11,16.08,16.09,157400.0,12.3609,12.3609,12.3379,12.3455,157400.0
2011-01-12 14:40:00,16.09,16.1,16.06,16.06,265400.0,12.3455,12.3532,12.3225,12.3225,265400.0
2011-01-12 14:50:00,16.06,16.07,16.05,16.06,270200.0,12.3225,12.3302,12.3149,12.3225,270200.0
2011-01-12 15:00:00,16.06,16.08,16.06,16.06,241200.0,12.3225,12.3379,12.3225,12.3225,241200.0
2011-01-12 15:10:00,16.07,16.07,16.03,16.03,334000.0,12.3302,12.3302,12.2995,12.2995,334000.0
2011-01-12 15:20:00,16.04,16.06,16.03,16.05,663000.0,12.3072,12.3225,12.2995,12.3149,663000.0
2011-01-12 15:30:00,16.05,16.07,16.05,16.07,350800.0,12.3149,12.3302,12.3149,12.3302,350800.0
2011-01-12 15:40:00,16.07,16.11,16.06,16.11,744000.0,12.3302,12.3609,12.3225,12.3609,744000.0
2011-01-12 15:50:00,16.11,16.11,16.1,16.1,895200.0,12.3609,12.3609,12.3532,12.3532,895200.0
2011-01-13 09:30:00,16.07,16.15,16.06,16.14,501200.0,12.3302,12.3916,12.3225,12.3839,501200.0
2011-01-13 09:40:00,16.14,16.15,16.08,16.11,331400.0,12.3839,12.3916,12.3379,12.3609,331400.0
2011-01-13 09:50:00,16.1,16.18,16.08,16.17,433200.0,12.3532,12.4146,12.3379,12.4069,433200.0
2011-01-13 10:00:00,16.18,16.2,16.15,16.16,240200.0,12.4146,12.4299,12.3916,12.3993,240200.0
2011-01-13 10:10:00,16.16,16.18,16.14,16.18,226000.0,12.3993,12.4146,12.3839,12.4146,226000.0
2011-01-13 10:20:00,16.18,16.21,16.17,16.18,277600.0,12.4146,12.4376,12.4069,12.4146,277600.0
2011-01-13 10:30:00,16.18,16.19,16.16,16.17,171600.0,12.4146,12.4223,12.3993,12.4069,171600.0
2011-01-13 10:40:00,16.17,16.18,16.16,16.17,262200.0,12.4069,12.4146,12.3993,12.4069,262200.0
2011-01-13 10:50:00,16.17,16.19,16.16,16.18,185200.0,12.4069,12.4223,12.3993,12.4146,185200.0
2011-01-13 11:00:00,16.17,16.2,16.16,16.2,181200.0,12.4069,12.4299,12.3993,12.4299,181200.0
2011-01-13 11:10:00,16.2,16.22,16.18,16.21,161800.0,12.4299,12.4453,12.4146,12.4376,161800.0
2011-01-13 11:20:00,16.21,16.21,16.18,16.18,123800.0,12.4376,12.4376,12.4146,12.4146,123800.0
2011-01-13 11:30:00,16.18,16.22,16.18,16.21,151000.0,12.4146,12.4453,12.4146,12.4376,151000.0
2011-01-13 11:40:00,16.2,16.22,16.18,16.2,188200.0,12.4299,12.4453,12.4146,12.4299,188200.0
2011-01-13 11:50:00,16.2,16.2,16.17,16.17,318600.0,12.4299,12.4299,12.4069,12.4069,318600.0
2011-01-13 12:00:00,16.17,16.17,16.15,16.16,172000.0,12.4069,12.4069,12.3916,12.3993,172000.0
2011-01-13 12:10:00,16.16,16.16,16.13,16.13,328800.0,12.3993,12.3993,12.3762,12.3762,328800.0
2011-01-13 12:20:00,16.14,16.14,16.13,16.14,117600.0,12.3839,12.3839,12.3762,12.3839,117600.0
2011-01-13 12:30:00,16.14,16.15,16.13,16.13,150000.0,12.3839,12.3916,12.3762,12.3762,150000.0
2011-01-13 12:40:00,16.13,16.15,16.13,16.14,178400.0,12.3762,12.3916,12.3762,12.3839,178400.0
2011-01-13 12:50:00,16.15,16.16,16.14,16.16,133800.0,12.3916,12.3993,12.3839,12.3993,133800.0
2011-01-13 13:00:00,16.16,16.16,16.13,16.15,191000.0,12.3993,12.3993,12.3762,12.3916,191000.0
2011-01-13 13:10:00,16.15,16.18,16.15,16.17,241000.0,12.3916,12.4146,12.3916,12.4069,241000.0
2011-01-13 13:20:00,16.17,16.18,16.16,16.18,164600.0,12.4069,12.4146,12.3993,12.4146,164600.0
2011-01-13 13:30:00,16.17,16.18,16.16,16.17,215000.0,12.4069,12.4146,12.3993,12.4069,215000.0
2011-01-13 13:40:00,16.17,16.17,16.16,16.16,189400.0,12.4069,12.4069,12.3993,12.3993,189400.0
2011-01-13 13:50:00,16.16,16.17,16.15,16.17,118400.0,12.3993,12.4069,12.3916,12.4069,118400.0
2011-01-13 14:00:00,16.16,16.18,16.16,16.18,187800.0,12.3993,12.4146,12.3993,12.4146,187800.0
2011-01-13 14:10:00,16.18,16.18,16.15,16.17,393400.0,12.4146,12.4146,12.3916,12.4069,393400.0
2011-01-13 14:20:00,16.17,16.19,16.17,16.18,240000.0,12.4069,12.4223,12.4069,12.4146,240000.0
2011-01-13 14:30:00,16.18,16.18,16.17,16.17,182000.0,12.4146,12.4146,12.4069,12.4069,182000.0
2011-01-13 14:40:00,16.17,16.17,16.13,16.14,235400.0,12.4069,12.4069,12.3762,12.3839,235400.0
2011-01-13 14:50:00,16.13,16.14,16.11,16.13,508600.0,12.3762,12.3839,12.3609,12.3762,508600.0
2011-01-13 15:00:00,16.13,16.16,16.13,16.16,169200.0,12.3762,12.3993,12.3762,12.3993,169200.0
2011-01-13 15:10:00,16.16,16.18,16.16,16.17,297600.0,12.3993,12.4146,12.3993,12.4069,297600.0
2011-01-13 15:20:00,16.17,16.17,16.15,16.15,428000.0,12.4069,12.4069,12.3916,12.3916,428000.0
2011-01-13 15:30:00,16.15,16.17,16.13,16.16,544600.0,12.3916,12.4069,12.3762,12.3993,544600.0
2011-01-13 15:40:00,16.16,16.18,16.14,16.17,522400.0,12.3993,12.4146,12.3839,12.4069,522400.0
2011-01-13 15:50:00,16.18,16.21,16.18,16.21,929200.0,12.4146,12.4376,12.4146,12.4376,929200.0
2011-01-14 09:30:00,16.1,16.19,16.07,16.15,507200.0,12.3532,12.4223,12.3302,12.3916,507200.0
2011-01-14 09:40:00,16.14,16.18,16.11,16.15,259000.0,12.3839,12.4146,12.3609,12.3916,259000.0
2011-01-14 09:50:00,16.15,16.18,16.13,16.18,335800.0,12.3916,12.4146,12.3762,12.4146,335800.0
2011-01-14 10:00:00,16.18,16.23,16.16,16.17,375000.0,12.4146,12.453,12.3993,12.4069,375000.0
2011-01-14 10:10:00,16.17,16.17,16.14,16.15,312600.0,12.4069,12.4069,12.3839,12.3916,312600.0
2011-01-14 10:20:00,16.15,16.18,16.15,16.16,178200.0,12.3916,12.4146,12.3916,12.3993,178200.0
2011-01-14 10:30:00,16.16,16.24,16.16,16.22,173200.0,12.3993,12.4606,12.3993,12.4453,173200.0
2011-01-14 10:40:00,16.21,16.25,16.18,16.25,324400.0,12.4376,12.4683,12.4146,12.4683,324400.0
2011-01-14 10:50:00,16.25,16.26,16.24,16.24,242600.0,12.4683,12.476,12.4606,12.4606,242600.0
2011-01-14 11:00:00,16.23,16.27,16.23,16.25,202000.0,12.453,12.4837,12.453,12.4683,202000.0
2011-01-14 11:10:00,16.25,16.3,16.25,16.27,281800.0,12.4683,12.5067,12.4683,12.4837,281800.0
2011-01-14 11:20:00,16.27,16.29,16.24,16.29,217400.0,12.4837,12.499,12.4606,12.499,217400.0
2011-01-14 11:30:00,16.29,16.31,16.28,16.29,200400.0,12.499,12.5143,12.4913,12.499,200400.0
2011-01-14 11:40:00,16.29,16.31,16.29,16.3,163600.0,12.499,12.5143,12.499,12.5067,163600.0
2011-01-14 11:50:00,16.3,16.3,16.27,16.28,132800.0,12.5067,12.5067,12.4837,12.4913,132800.0
2011-01-14 12:00:00,16.29,16.3,16.27,16.29,132800.0,12.499,12.5067,12.4837,12.499,132800.0
2011-01-14 12:10:00,16.29,16.36,16.29,16.34,384000.0,12.499,12.5527,12.499,12.5374,384000.0
2011-01-14 12:20:00,16.33,16.34,16.29,16.29,128600.0,12.5297,12.5374,12.499,12.499,128600.0
2011-01-14 12:30:00,16.29,16.35,16.29,16.31,173600.0,12.499,12.545,12.499,12.5143,173600.0
2011-01-14 12:40:00,16.31,16.32,16.28,16.28,82000.0,12.5143,12.522,12.4913,12.4913,82000.0
2011-01-14 12:50:00,16.28,16.31,16.27,16.31,104200.0,12.4913,12.5143,12.4837,12.5143,104200.0
2011-01-14 13:00:00,16.31,16.33,16.3,16.32,115000.0,12.5143,12.5297,12.5067,12.522,115000.0
2011-01-14 13:10:00,16.32,16.33,16.32,16.32,115400.0,12.522,12.5297,12.522,12.522,115400.0
2011-01-14 13:20:00,16.32,16.33,16.31,16.32,77600.0,12.522,12.5297,12.5143,12.522,77600.0
2011-01-14 13:30:00,16.31,16.34,16.31,16.34,152800.0,12.5143,12.5374,12.5143,12.5374,152800.0
2011-01-14 13:40:00,16.34,16.35,16.32,16.32,193400.0,12.5374,12.545,12.522,12.522,193400.0
2011-01-14 13:50:00,16.32,16.35,16.31,16.34,280200.0,12.522,12.545,12.5143,12.5374,280200.0
2011-01-14 14:00:00,16.34,16.36,16.33,16.36,283200.0,12.5374,12.5527,12.5297,12.5527,283200.0
2011-01-14 14:10:00,16.36,16.36,16.33,16.33,140200.0,12.5527,12.5527,12.5297,12.5297,140200.0
2011-01-14 14:20:00,16.33,16.33,16.31,16.32,118800.0,12.5297,12.5297,12.5143,12.522,118800.0
2011-01-14 14:30:00,16.32,16.32,16.3,16.31,127600.0,12.522,12.522,12.5067,12.5143,127600.0
2011-01-14 14:40:00,16.3,16.31,16.29,16.31,237000.0,12.5067,12.5143,12.499,12.5143,237000.0
2011-01-14 14:50:00,16.31,16.32,16.3,16.32,175200.0,12.5143,12.522,12.5067,12.522,175200.0
2011-01-14 15:00:00,16.32,16.33,16.31,16.31,640000.0,12.522,12.5297,12.5143,12.5143,640000.0
2011-01-14 15:10:00,16.31,16.33,16.3,16.32,344800.0,12.5143,12.5297,12.5067,12.522,344800.0
2011-01-14 15:20:00,16.32,16.33,16.29,16.3,766000.0,12.522,12.5297,12.499,12.5067,766000.0
2011-01-14 15:30:00,16.3,16.33,16.29,16.32,288800.0,12.5067,12.5297,12.499,12.522,288800.0
2011-01-14 15:40:00,16.32,16.34,16.31,16.34,476600.0,12.522,12.5374,12.5143,12.5374,476600.0
2011-01-14 15:50:00,16.34,16.36,16.33,16.35,861200.0,12.5374,12.5527,12.5297,12.545,861200.0
2011-01-18 09:30:00,16.42,16.59,16.35,16.53,1065200.0,12.5987,12.7292,12.545,12.6831,1065200.0
2011-01-18 09:40:00,16.53,16.59,16.53,16.59,440000.0,12.6831,12.7292,12.6831,12.7292,440000.0
2011-01-18 09:50:00,16.59,16.63,16.54,16.61,571800.0,12.7292,12.7599,12.6908,12.7445,571800.0
2011-01-18 10:00:00,16.61,16.62,16.56,16.56,749600.0,12.7445,12.7522,12.7062,12.7062,749600.0
2011-01-18 10:10:00,16.56,16.6,16.55,16.59,452200.0,12.7062,12.7369,12.6985,12.7292,452200.0
2011-01-18 10:20:00,16.59,16.62,16.57,16.57,330400.0,12.7292,12.7522,12.7138,12.7138,330400.0
2011-01-18 10:30:00,16.57,16.57,16.48,16.51,320800.0,12.7138,12.7138,12.6448,12.6678,320800.0
2011-01-18 10:40:00,16.52,16.55,16.51,16.52,297200.0,12.6755,12.6985,12.6678,12.6755,297200.0
2011-01-18 10:50:00,16.52,16.53,16.5,16.52,252000.0,12.6755,12.6831,12.6601,12.6755,252000.0
2011-01-18 11:00:00,16.52,16.56,16.51,16.56,298400.0,12.6755,12.7062,12.6678,12.7062,298400.0
2011-01-18 11:10:00,16.56,16.62,16.56,16.6,320400.0,12.7062,12.7522,12.7062,12.7369,320400.0
2011-01-18 11:20:00,16.6,16.63,16.6,16.63,305200.0,12.7369,12.7599,12.7369,12.7599,305200.0
2011-01-18 11:30:00,16.62,16.63,16.6,16.6,290000.0,12.7522,12.7599,12.7369,12.7369,290000.0
2011-01-18 11:40:00,16.61,16.61,16.59,16.6,179400.0,12.7445,12.7445,12.7292,12.7369,179400.0
2011-01-18 11:50:00,16.6,16.6,16.54,16.54,238600.0,12.7369,12.7369,12.6908,12.6908,238600.0
2011-01-18 12:00:00,16.55,16.55,16.5,16.5,160400.0,12.6985,12.6985,12.6601,12.6601,160400.0
2011-01-18 12:10:00,16.5,16.51,16.5,16.5,149200.0,12.6601,12.6678,12.6601,12.6601,149200.0
2011-01-18 12:20:00,16.5,16.54,16.5,16.54,177400.0,12.6601,12.6908,12.6601,12.6908,177400.0
2011-01-18 12:30:00,16.54,16.56,16.52,16.56,184400.0,12.6908,12.7062,12.6755,12.7062,184400.0
2011-01-18 12:40:00,16.56,16.58,16.56,16.57,248200.0,12.7062,12.7215,12.7062,12.7138,248200.0
2011-01-18 12:50:00,16.57,16.57,16.53,16.54,141000.0,12.7138,12.7138,12.6831,12.6908,141000.0
2011-01-18 13:00:00,16.54,16.54,16.52,16.52,94800.0,12.6908,12.6908,12.6755,12.6755,94800.0
2011-01-18 13:10:00,16.52,16.53,16.49,16.49,214000.0,12.6755,12.6831,12.6525,12.6525,214000.0
2011-01-18 13:20:00,16.49,16.5,16.48,16.5,161000.0,12.6525,12.6601,12.6448,12.6601,161000.0
2011-01-18 13:30:00,16.49,16.51,16.49,16.5,194600.0,12.6525,12.6678,12.6525,12.6601,194600.0
2011-01-18 13:40:00,16.5,16.52,16.5,16.5,157600.0,12.6601,12.6755,12.6601,12.6601,157600.0
2011-01-18 13:50:00,16.5,16.51,16.48,16.49,172200.0,12.6601,12.6678,12.6448,12.6525,172200.0
2011-01-18 14:00:00,16.49,16.5,16.48,16.5,179200.0,12.6525,12.6601,12.6448,12.6601,179200.0
2011-01-18 14:10:00,16.5,16.51,16.49,16.5,198200.0,12.6601,12.6678,12.6525,12.6601,198200.0
2011-01-18 14:20:00,16.5,16.51,16.5,16.5,180000.0,12.6601,12.6678,12.6601,12.6601,180000.0
2011-01-18 14:30:00,16.5,16.52,16.5,16.51,170200.0,12.6601,12.6755,12.6601,12.6678,170200.0
2011-01-18 14:40:00,16.52,16.52,16.49,16.5,244800.0,12.6755,12.6755,12.6525,12.6601,244800.0
2011-01-18 14:50:00,16.5,16.52,16.49,16.52,246000.0,12.6601,12.6755,12.6525,12.6755,246000.0
2011-01-18 15:00:00,16.52,16.53,16.51,16.52,246600.0,12.6755,12.6831,12.6678,12.6755,246600.0
2011-01-18 15:10:00,16.52,16.53,16.49,16.49,368800.0,12.6755,12.6831,12.6525,12.6525,368800.0
2011-01-18 15:20:00,16.5,16.5,16.49,16.5,360200.0,12.6601,12.6601,12.6525,12.6601,360200.0
2011-01-18 15:30:00,16.5,16.5,16.48,16.49,499600.0,12.6601,12.6601,12.6448,12.6525,499600.0
2011-01-18 15:40:00,16.49,16.5,16.47,16.49,433200.0,12.6525,12.6601,12.6371,12.6525,433200.0
2011-01-18 15:50:00,16.49,16.5,16.49,16.5,948600.0,12.6525,12.6601,12.6525,12.6601,948600.0
2011-01-19 09:30:00,16.24,16.48,16.24,16.45,1007000.0,12.4606,12.6448,12.4606,12.6218,1007000.0
2011-01-19 09:40:00,16.45,16.45,16.4,16.43,383800.0,12.6218,12.6218,12.5834,12.6064,383800.0
2011-01-19 09:50:00,16.43,16.46,16.4,16.41,394200.0,12.6064,12.6294,12.5834,12.5911,394200.0
2011-01-19 10:00:00,16.41,16.48,16.41,16.47,327600.0,12.5911,12.6448,12.5911,12.6371,327600.0
2011-01-19 10:10:00,16.47,16.47,16.44,16.45,207800.0,12.6371,12.6371,12.6141,12.6218,207800.0
2011-01-19 10:20:00,16.45,16.47,16.42,16.46,487000.0,12.6218,12.6371,12.5987,12.6294,487000.0
2011-01-19 10:30:00,16.46,16.51,16.46,16.48,640200.0,12.6294,12.6678,12.6294,12.6448,640200.0
2011-01-19 10:40:00,16.49,16.5,16.43,16.45,354200.0,12.6525,12.6601,12.6064,12.6218,354200.0
2011-01-19 10:50:00,16.45,16.45,16.41,16.41,163000.0,12.6218,12.6218,12.5911,12.5911,163000.0
2011-01-19 11:00:00,16.41,16.45,16.41,16.45,244200.0,12.5911,12.6218,12.5911,12.6218,244200.0
2011-01-19 11:10:00,16.45,16.46,16.41,16.43,140400.0,12.6218,12.6294,12.5911,12.6064,140400.0
2011-01-19 11:20:00,16.43,16.44,16.41,16.42,85400.0,12.6064,12.6141,12.5911,12.5987,85400.0
2011-01-19 11:30:00,16.42,16.49,16.41,16.45,247800.0,12.5987,12.6525,12.5911,12.6218,247800.0
2011-01-19 11:40:00,16.45,16.5,16.44,16.49,291800.0,12.6218,12.6601,12.6141,12.6525,291800.0
2011-01-19 11:50:00,16.49,16.5,16.46,16.46,262800.0,12.6525,12.6601,12.6294,12.6294,262800.0
2011-01-19 12:00:00,16.46,16.53,16.46,16.51,264200.0,12.6294,12.6831,12.6294,12.6678,264200.0
2011-01-19 12:10:00,16.51,16.53,16.49,16.5,127600.0,12.6678,12.6831,12.6525,12.6601,127600.0
2011-01-19 12:20:00,16.5,16.52,16.5,16.5,138200.0,12.6601,12.6755,12.6601,12.6601,138200.0
2011-01-19 12:30:00,16.5,16.5,16.45,16.45,164600.0,12.6601,12.6601,12.6218,12.6218,164600.0
2011-01-19 12:40:00,16.45,16.46,16.43,16.46,207400.0,12.6218,12.6294,12.6064,12.6294,207400.0
2011-01-19 12:50:00,16.46,16.49,16.45,16.48,257800.0,12.6294,12.6525,12.6218,12.6448,257800.0
2011-01-19 13:00:00,16.48,16.49,16.45,16.49,198200.0,12.6448,12.6525,12.6218,12.6525,198200.0
2011-01-19 13:10:00,16.49,16.5,16.49,16.5,133200.0,12.6525,12.6601,12.6525,12.6601,133200.0
2011-01-19 13:20:00,16.5,16.52,16.48,16.52,186400.0,12.6601,12.6755,12.6448,12.6755,186400.0
2011-01-19 13:30:00,16.52,16.54,16.51,16.52,123600.0,12.6755,12.6908,12.6678,12.6755,123600.0
2011-01-19 13:40:00,16.52,16.53,16.51,16.53,222200.0,12.6755,12.6831,12.6678,12.6831,222200.0
2011-01-19 13:50:00,16.53,16.53,16.51,16.52,172400.0,12.6831,12.6831,12.6678,12.6755,172400.0
2011-01-19 14:00:00,16.52,16.53,16.5,16.5,276400.0,12.6755,12.6831,12.6601,12.6601,276400.0
2011-01-19 14:10:00,16.5,16.52,16.49,16.5,192200.0,12.6601,12.6755,12.6525,12.6601,192200.0
2011-01-19 14:20:00,16.49,16.5,16.46,16.47,274800.0,12.6525,12.6601,12.6294,12.6371,274800.0
2011-01-19 14:30:00,16.47,16.48,16.45,16.46,148600.0,12.6371,12.6448,12.6218,12.6294,148600.0
2011-01-19 14:40:00,16.46,16.46,16.43,16.46,233800.0,12.6294,12.6294,12.6064,12.6294,233800.0
2011-01-19 14:50:00,16.46,16.46,16.41,16.44,362400.0,12.6294,12.6294,12.5911,12.6141,362400.0
2011-01-19 15:00:00,16.45,16.46,16.43,16.43,287600.0,12.6218,12.6294,12.6064,12.6064,287600.0
2011-01-19 15:10:00,16.43,16.43,16.4,16.43,431400.0,12.6064,12.6064,12.5834,12.6064,431400.0
2011-01-19 15:20:00,16.43,16.43,16.41,16.42,394000.0,12.6064,12.6064,12.5911,12.5987,394000.0
2011-01-19 15:30:00,16.42,16.46,16.39,16.45,547800.0,12.5987,12.6294,12.5757,12.6218,547800.0
2011-01-19 15:40:00,16.46,16.47,16.43,16.46,595600.0,12.6294,12.6371,12.6064,12.6294,595600.0
2011-01-19 15:50:00,16.46,16.51,16.46,16.51,881000.0,12.6294,12.6678,12.6294,12.6678,881000.0
2011-01-20 09:30:00,16.53,16.54,16.45,16.5,1127600.0,12.6831,12.6908,12.6218,12.6601,1127600.0
2011-01-20 09:40:00,16.5,16.6,16.49,16.55,695800.0,12.6601,12.7369,12.6525,12.6985,695800.0
2011-01-20 09:50:00,16.56,16.57,16.54,16.55,419200.0,12.7062,12.7138,12.6908,12.6985,419200.0
2011-01-20 10:00:00,16.55,16.59,16.52,16.59,894200.0,12.6985,12.7292,12.6755,12.7292,894200.0
2011-01-20 10:10:00,16.59,16.67,16.59,16.64,869400.0,12.7292,12.7906,12.7292,12.7675,869400.0
2011-01-20 10:20:00,16.64,16.68,16.63,16.68,776000.0,12.7675,12.7982,12.7599,12.7982,776000.0
2011-01-20 10:30:00,16.68,16.68,16.61,16.61,673400.0,12.7982,12.7982,12.7445,12.7445,673400.0
2011-01-20 10:40:00,16.61,16.61,16.55,16.56,532000.0,12.7445,12.7445,12.6985,12.7062,532000.0
2011-01-20 10:50:00,16.56,16.58,16.51,16.52,327600.0,12.7062,12.7215,12.6678,12.6755,327600.0
2011-01-20 11:00:00,16.52,16.53,16.48,16.49,300000.0,12.6755,12.6831,12.6448,12.6525,300000.0
2011-01-20 11:10:00,16.49,16.5,16.47,16.47,197200.0,12.6525,12.6601,12.6371,12.6371,197200.0
2011-01-20 11:20:00,16.48,16.49,16.43,16.43,215000.0,12.6448,12.6525,12.6064,12.6064,215000.0
2011-01-20 11:30:00,16.43,16.46,16.4,16.45,326400.0,12.6064,12.6294,12.5834,12.6218,326400.0
2011-01-20 11:40:00,16.45,16.47,16.41,16.46,242600.0,12.6218,12.6371,12.5911,12.6294,242600.0
2011-01-20 11:50:00,16.46,16.49,16.45,16.49,161200.0,12.6294,12.6525,12.6218,12.6525,161200.0
2011-01-20 12:00:00,16.48,16.52,16.48,16.5,241400.0,12.6448,12.6755,12.6448,12.6601,241400.0
2011-01-20 12:10:00,16.5,16.52,16.5,16.52,149000.0,12.6601,12.6755,12.6601,12.6755,149000.0
2011-01-20 12:20:00,16.52,16.56,16.52,16.53,152200.0,12.6755,12.7062,12.6755,12.6831,152200.0
2011-01-20 12:30:00,16.53,16.56,16.52,16.54,102400.0,12.6831,12.7062,12.6755,12.6908,102400.0
2011-01-20 12:40:00,16.55,16.57,16.54,16.57,95200.0,12.6985,12.7138,12.6908,12.7138,95200.0
2011-01-20 12:50:00,16.57,16.57,16.52,16.53,205400.0,12.7138,12.7138,12.6755,12.6831,205400.0
2011-01-20 13:00:00,16.54,16.57,16.52,16.57,190000.0,12.6908,12.7138,12.6755,12.7138,190000.0
2011-01-20 13:10:00,16.57,16.57,16.54,16.55,161800.0,12.7138,12.7138,12.6908,12.6985,161800.0
2011-01-20 13:20:00,16.55,16.55,16.52,16.53,231400.0,12.6985,12.6985,12.6755,12.6831,231400.0
2011-01-20 13:30:00,16.53,16.56,16.52,16.55,192400.0,12.6831,12.7062,12.6755,12.6985,192400.0
2011-01-20 13:40:00,16.55,16.57,16.53,16.53,206400.0,12.6985,12.7138,12.6831,12.6831,206400.0
2011-01-20 13:50:00,16.54,16.57,16.52,16.57,230200.0,12.6908,12.7138,12.6755,12.7138,230200.0
2011-01-20 14:00:00,16.57,16.6,16.56,16.57,309200.0,12.7138,12.7369,12.7062,12.7138,309200.0
2011-01-20 14:10:00,16.57,16.63,16.57,16.59,309400.0,12.7138,12.7599,12.7138,12.7292,309400.0
2011-01-20 14:20:00,16.59,16.61,16.57,16.61,221200.0,12.7292,12.7445,12.7138,12.7445,221200.0
2011-01-20 14:30:00,16.61,16.7,16.61,16.63,717600.0,12.7445,12.8136,12.7445,12.7599,717600.0
2011-01-20 14:40:00,16.63,16.68,16.63,16.63,458400.0,12.7599,12.7982,12.7599,12.7599,458400.0
2011-01-20 14:50:00,16.64,16.66,16.63,16.64,272600.0,12.7675,12.7829,12.7599,12.7675,272600.0
2011-01-20 15:00:00,16.64,16.64,16.61,16.61,339600.0,12.7675,12.7675,12.7445,12.7445,339600.0
2011-01-20 15:10:00,16.61,16.63,16.58,16.59,443400.0,12.7445,12.7599,12.7215,12.7292,443400.0
2011-01-20 15:20:00,16.59,16.59,16.53,16.53,705200.0,12.7292,12.7292,12.6831,12.6831,705200.0
2011-01-20 15:30:00,16.53,16.57,16.52,16.56,451000.0,12.6831,12.7138,12.6755,12.7062,451000.0
2011-01-20 15:40:00,16.56,16.6,16.55,16.56,604400.0,12.7062,12.7369,12.6985,12.7062,604400.0
2011-01-20 15:50:00,16.56,16.59,16.54,16.59,1080000.0,12.7062,12.7292,12.6908,12.7292,1080000.0
2011-01-21 09:30:00,16.71,16.86,16.71,16.82,3500400.0,12.8213,12.9364,12.8213,12.9057,3500400.0
2011-01-21 09:40:00,16.82,16.86,16.79,16.8,702000.0,12.9057,12.9364,12.8826,12.8903,702000.0
2011-01-21 09:50:00,16.81,16.84,16.78,16.8,376200.0,12.898,12.921,12.875,12.8903,376200.0
2011-01-21 10:00:00,16.8,16.8,16.75,16.75,1119200.0,12.8903,12.8903,12.8519,12.8519,1119200.0
2011-01-21 10:10:00,16.75,16.77,16.75,16.75,280800.0,12.8519,12.8673,12.8519,12.8519,280800.0
2011-01-21 10:20:00,16.77,16.77,16.74,16.74,440600.0,12.8673,12.8673,12.8443,12.8443,440600.0
2011-01-21 10:30:00,16.74,16.75,16.72,16.74,782400.0,12.8443,12.8519,12.8289,12.8443,782400.0
2011-01-21 10:40:00,16.74,16.77,16.73,16.75,719600.0,12.8443,12.8673,12.8366,12.8519,719600.0
2011-01-21 10:50:00,16.75,16.76,16.73,16.75,476400.0,12.8519,12.8596,12.8366,12.8519,476400.0
2011-01-21 11:00:00,16.75,16.77,16.69,16.7,778600.0,12.8519,12.8673,12.8059,12.8136,778600.0
2011-01-21 11:10:00,16.7,16.71,16.67,16.67,595000.0,12.8136,12.8213,12.7906,12.7906,595000.0
2011-01-21 11:20:00,16.68,16.71,16.65,16.7,837600.0,12.7982,12.8213,12.7752,12.8136,837600.0
2011-01-21 11:30:00,16.7,16.72,16.7,16.71,276000.0,12.8136,12.8289,12.8136,12.8213,276000.0
2011-01-21 11:40:00,16.71,16.71,16.7,16.7,415000.0,12.8213,12.8213,12.8136,12.8136,415000.0
2011-01-21 11:50:00,16.7,16.73,16.67,16.72,808400.0,12.8136,12.8366,12.7906,12.8289,808400.0
2011-01-21 12:00:00,16.72,16.72,16.68,16.68,153800.0,12.8289,12.8289,12.7982,12.7982,153800.0
2011-01-21 12:10:00,16.68,16.72,16.68,16.72,194000.0,12.7982,12.8289,12.7982,12.8289,194000.0
2011-01-21 12:20:00,16.71,16.72,16.68,16.7,272200.0,12.8213,12.8289,12.7982,12.8136,272200.0
2011-01-21 12:30:00,16.7,16.71,16.69,16.69,214800.0,12.8136,12.8213,12.8059,12.8059,214800.0
2011-01-21 12:40:00,16.69,16.7,16.65,16.69,513000.0,12.8059,12.8136,12.7752,12.8059,513000.0
2011-01-21 12:50:00,16.7,16.76,16.68,16.74,646600.0,12.8136,12.8596,12.7982,12.8443,646600.0
2011-01-21 13:00:00,16.75,16.75,16.69,16.69,192200.0,12.8519,12.8519,12.8059,12.8059,192200.0
2011-01-21 13:10:00,16.69,16.71,16.69,16.71,186600.0,12.8059,12.8213,12.8059,12.8213,186600.0
2011-01-21 13:20:00,16.71,16.72,16.68,16.7,248200.0,12.8213,12.8289,12.7982,12.8136,248200.0
2011-01-21 13:30:00,16.7,16.74,16.7,16.74,292600.0,12.8136,12.8443,12.8136,12.8443,292600.0
2011-01-21 13:40:00,16.74,16.74,16.69,16.7,174000.0,12.8443,12.8443,12.8059,12.8136,174000.0
2011-01-21 13:50:00,16.7,16.71,16.68,16.7,173600.0,12.8136,12.8213,12.7982,12.8136,173600.0
2011-01-21 14:00:00,16.7,16.72,16.68,16.69,199600.0,12.8136,12.8289,12.7982,12.8059,199600.0
2011-01-21 14:10:00,16.69,16.7,16.65,16.66,311600.0,12.8059,12.8136,12.7752,12.7829,311600.0
2011-01-21 14:20:00,16.66,16.68,16.65,16.68,296000.0,12.7829,12.7982,12.7752,12.7982,296000.0
2011-01-21 14:30:00,16.68,16.7,16.66,16.69,441800.0,12.7982,12.8136,12.7829,12.8059,441800.0
2011-01-21 14:40:00,16.69,16.7,16.67,16.68,151800.0,12.8059,12.8136,12.7906,12.7982,151800.0
2011-01-21 14:50:00,16.68,16.68,16.66,16.67,260400.0,12.7982,12.7982,12.7829,12.7906,260400.0
2011-01-21 15:00:00,16.67,16.68,16.64,16.65,957800.0,12.7906,12.7982,12.7675,12.7752,957800.0
2011-01-21 15:10:00,16.64,16.64,16.6,16.6,469600.0,12.7675,12.7675,12.7369,12.7369,469600.0
2011-01-21 15:20:00,16.6,16.6,16.57,16.57,425200.0,12.7369,12.7369,12.7138,12.7138,425200.0
2011-01-21 15:30:00,16.57,16.57,16.54,16.56,757200.0,12.7138,12.7138,12.6908,12.7062,757200.0
2011-01-21 15:40:00,16.56,16.57,16.53,16.56,674800.0,12.7062,12.7138,12.6831,12.7062,674800.0
2011-01-21 15:50:00,16.56,16.61,16.55,16.6,1692800.0,12.7062,12.7445,12.6985,12.7369,1692800.0
2011-01-24 09:30:00,16.58,16.62,16.54,16.59,680000.0,12.7215,12.7522,12.6908,12.7292,680000.0
2011-01-24 09:40:00,16.6,16.66,16.58,16.63,227000.0,12.7369,12.7829,12.7215,12.7599,227000.0
2011-01-24 09:50:00,16.63,16.63,16.59,16.6,254000.0,12.7599,12.7599,12.7292,12.7369,254000.0
2011-01-24 10:00:00,16.6,16.62,16.49,16.49,424400.0,12.7369,12.7522,12.6525,12.6525,424400.0
2011-01-24 10:10:00,16.49,16.5,16.46,16.47,677800.0,12.6525,12.6601,12.6294,12.6371,677800.0
2011-01-24 10:20:00,16.47,16.55,16.46,16.55,475000.0,12.6371,12.6985,12.6294,12.6985,475000.0
2011-01-24 10:30:00,16.55,16.6,16.55,16.55,309200.0,12.6985,12.7369,12.6985,12.6985,309200.0
2011-01-24 10:40:00,16.55,16.57,16.54,16.56,280200.0,12.6985,12.7138,12.6908,12.7062,280200.0
2011-01-24 10:50:00,16.56,16.6,16.56,16.57,198000.0,12.7062,12.7369,12.7062,12.7138,198000.0
2011-01-24 11:00:00,16.57,16.63,16.55,16.62,433800.0,12.7138,12.7599,12.6985,12.7522,433800.0
2011-01-24 11:10:00,16.62,16.65,16.61,16.64,242200.0,12.7522,12.7752,12.7445,12.7675,242200.0
2011-01-24 11:20:00,16.64,16.68,16.63,16.68,219400.0,12.7675,12.7982,12.7599,12.7982,219400.0
2011-01-24 11:30:00,16.68,16.71,16.66,16.7,267000.0,12.7982,12.8213,12.7829,12.8136,267000.0
2011-01-24 11:40:00,16.7,16.73,16.69,16.71,368200.0,12.8136,12.8366,12.8059,12.8213,368200.0
2011-01-24 11:50:00,16.71,16.73,16.69,16.69,138400.0,12.8213,12.8366,12.8059,12.8059,138400.0
2011-01-24 12:00:00,16.7,16.73,16.68,16.72,302000.0,12.8136,12.8366,12.7982,12.8289,302000.0
2011-01-24 12:10:00,16.72,16.72,16.68,16.7,238200.0,12.8289,12.8289,12.7982,12.8136,238200.0
2011-01-24 12:20:00,16.69,16.71,16.64,16.65,238600.0,12.8059,12.8213,12.7675,12.7752,238600.0
2011-01-24 12:30:00,16.65,16.67,16.64,16.65,135000.0,12.7752,12.7906,12.7675,12.7752,135000.0
2011-01-24 12:40:00,16.65,16.68,16.64,16.67,119000.0,12.7752,12.7982,12.7675,12.7906,119000.0
2011-01-24 12:50:00,16.67,16.67,16.64,16.66,99800.0,12.7906,12.7906,12.7675,12.7829,99800.0
2011-01-24 13:00:00,16.66,16.7,16.66,16.7,108400.0,12.7829,12.8136,12.7829,12.8136,108400.0
2011-01-24 13:10:00,16.7,16.72,16.67,16.7,154600.0,12.8136,12.8289,12.7906,12.8136,154600.0
2011-01-24 13:20:00,16.7,16.71,16.68,16.68,111200.0,12.8136,12.8213,12.7982,12.7982,111200.0
2011-01-24 13:30:00,16.69,16.7,16.67,16.7,119600.0,12.8059,12.8136,12.7906,12.8136,119600.0
2011-01-24 13:40:00,16.7,16.75,16.69,16.73,321200.0,12.8136,12.8519,12.8059,12.8366,321200.0
2011-01-24 13:50:00,16.73,16.73,16.69,16.69,198400.0,12.8366,12.8366,12.8059,12.8059,198400.0
2011-01-24 14:00:00,16.69,16.69,16.67,16.68,154000.0,12.8059,12.8059,12.7906,12.7982,154000.0
2011-01-24 14:10:00,16.68,16.72,16.67,16.68,179000.0,12.7982,12.8289,12.7906,12.7982,179000.0
2011-01-24 14:20:00,16.68,16.69,16.67,16.68,162200.0,12.7982,12.8059,12.7906,12.7982,162200.0
2011-01-24 14:30:00,16.69,16.7,16.68,16.7,137000.0,12.8059,12.8136,12.7982,12.8136,137000.0
2011-01-24 14:40:00,16.7,16.73,16.7,16.71,267400.0,12.8136,12.8366,12.8136,12.8213,267400.0
2011-01-24 14:50:00,16.71,16.72,16.66,16.69,308400.0,12.8213,12.8289,12.7829,12.8059,308400.0
2011-01-24 15:00:00,16.69,16.72,16.69,16.71,287400.0,12.8059,12.8289,12.8059,12.8213,287400.0
2011-01-24 15:10:00,16.71,16.72,16.68,16.69,539400.0,12.8213,12.8289,12.7982,12.8059,539400.0
2011-01-24 15:20:00,16.69,16.69,16.65,16.67,430800.0,12.8059,12.8059,12.7752,12.7906,430800.0
2011-01-24 15:30:00,16.67,16.71,16.66,16.71,270000.0,12.7906,12.8213,12.7829,12.8213,270000.0
2011-01-24 15:40:00,16.71,16.73,16.69,16.73,466200.0,12.8213,12.8366,12.8059,12.8366,466200.0
2011-01-24 15:50:00,16.73,16.75,16.7,16.75,761800.0,12.8366,12.8519,12.8136,12.8519,761800.0
2011-01-25 09:30:00,16.65,16.7,16.64,16.68,697000.0,12.7752,12.8136,12.7675,12.7982,697000.0
2011-01-25 09:40:00,16.68,16.77,16.67,16.77,916600.0,12.7982,12.8673,12.7906,12.8673,916600.0
2011-01-25 09:50:00,16.77,16.8,16.72,16.75,428000.0,12.8673,12.8903,12.8289,12.8519,428000.0
2011-01-25 10:00:00,16.77,16.82,16.73,16.78,769400.0,12.8673,12.9057,12.8366,12.875,769400.0
2011-01-25 10:10:00,16.78,16.84,16.75,16.77,512000.0,12.875,12.921,12.8519,12.8673,512000.0
2011-01-25 10:20:00,16.76,16.79,16.73,16.77,390000.0,12.8596,12.8826,12.8366,12.8673,390000.0
2011-01-25 10:30:00,16.77,16.82,16.75,16.81,475200.0,12.8673,12.9057,12.8519,12.898,475200.0
2011-01-25 10:40:00,16.81,16.88,16.81,16.83,528200.0,12.898,12.9517,12.898,12.9133,528200.0
2011-01-25 10:50:00,16.83,16.89,16.83,16.84,435400.0,12.9133,12.9594,12.9133,12.921,435400.0
2011-01-25 11:00:00,16.84,16.84,16.81,16.82,260200.0,12.921,12.921,12.898,12.9057,260200.0
2011-01-25 11:10:00,16.82,16.82,16.68,16.71,453800.0,12.9057,12.9057,12.7982,12.8213,453800.0
2011-01-25 11:20:00,16.71,16.71,16.64,16.64,680800.0,12.8213,12.8213,12.7675,12.7675,680800.0
2011-01-25 11:30:00,16.64,16.69,16.63,16.68,383200.0,12.7675,12.8059,12.7599,12.7982,383200.0
2011-01-25 11:40:00,16.68,16.68,16.61,16.65,297400.0,12.7982,12.7982,12.7445,12.7752,297400.0
2011-01-25 11:50:00,16.65,16.7,16.65,16.68,189200.0,12.7752,12.8136,12.7752,12.7982,189200.0
2011-01-25 12:00:00,16.68,16.74,16.68,16.71,169400.0,12.7982,12.8443,12.7982,12.8213,169400.0
2011-01-25 12:10:00,16.72,16.75,16.71,16.73,338600.0,12.8289,12.8519,12.8213,12.8366,338600.0
2011-01-25 12:20:00,16.73,16.78,16.73,16.75,164800.0,12.8366,12.875,12.8366,12.8519,164800.0
2011-01-25 12:30:00,16.76,16.76,16.72,16.74,127200.0,12.8596,12.8596,12.8289,12.8443,127200.0
2011-01-25 12:40:00,16.74,16.75,16.7,16.71,192400.0,12.8443,12.8519,12.8136,12.8213,192400.0
2011-01-25 12:50:00,16.71,16.73,16.7,16.71,168000.0,12.8213,12.8366,12.8136,12.8213,168000.0
2011-01-25 13:00:00,16.71,16.72,16.67,16.68,205600.0,12.8213,12.8289,12.7906,12.7982,205600.0
2011-01-25 13:10:00,16.68,16.69,16.68,16.69,113600.0,12.7982,12.8059,12.7982,12.8059,113600.0
2011-01-25 13:20:00,16.68,16.69,16.66,16.68,347400.0,12.7982,12.8059,12.7829,12.7982,347400.0
2011-01-25 13:30:00,16.68,16.71,16.67,16.71,191600.0,12.7982,12.8213,12.7906,12.8213,191600.0
2011-01-25 13:40:00,16.71,16.75,16.71,16.73,210200.0,12.8213,12.8519,12.8213,12.8366,210200.0
2011-01-25 13:50:00,16.73,16.75,16.71,16.74,208400.0,12.8366,12.8519,12.8213,12.8443,208400.0
2011-01-25 14:00:00,16.74,16.74,16.67,16.71,314400.0,12.8443,12.8443,12.7906,12.8213,314400.0
2011-01-25 14:10:00,16.71,16.72,16.65,16.65,568400.0,12.8213,12.8289,12.7752,12.7752,568400.0
2011-01-25 14:20:00,16.65,16.68,16.61,16.61,446200.0,12.7752,12.7982,12.7445,12.7445,446200.0
2011-01-25 14:30:00,16.62,16.66,16.61,16.66,497000.0,12.7522,12.7829,12.7445,12.7829,497000.0
2011-01-25 14:40:00,16.66,16.69,16.64,16.64,356400.0,12.7829,12.8059,12.7675,12.7675,356400.0
2011-01-25 14:50:00,16.63,16.66,16.61,16.64,355800.0,12.7599,12.7829,12.7445,12.7675,355800.0
2011-01-25 15:00:00,16.64,16.67,16.63,16.65,356800.0,12.7675,12.7906,12.7599,12.7752,356800.0
2011-01-25 15:10:00,16.65,16.68,16.63,16.68,362200.0,12.7752,12.7982,12.7599,12.7982,362200.0
2011-01-25 15:20:00,16.68,16.72,16.66,16.68,298400.0,12.7982,12.8289,12.7829,12.7982,298400.0
2011-01-25 15:30:00,16.68,16.7,16.64,16.69,517400.0,12.7982,12.8136,12.7675,12.8059,517400.0
2011-01-25 15:40:00,16.69,16.75,16.69,16.73,839800.0,12.8059,12.8519,12.8059,12.8366,839800.0
2011-01-25 15:50:00,16.73,16.83,16.73,16.83,1571400.0,12.8366,12.9133,12.8366,12.9133,1571400.0
2011-01-26 09:30:00,16.81,16.81,16.57,16.57,1019600.0,12.898,12.898,12.7138,12.7138,1019600.0
2011-01-26 09:40:00,16.57,16.65,16.51,16.61,2075600.0,12.7138,12.7752,12.6678,12.7445,2075600.0
2011-01-26 09:50:00,16.61,16.64,16.58,16.63,657200.0,12.7445,12.7675,12.7215,12.7599,657200.0
2011-01-26 10:00:00,16.63,16.71,16.6,16.7,1014800.0,12.7599,12.8213,12.7369,12.8136,1014800.0
2011-01-26 10:10:00,16.71,16.75,16.7,16.73,723400.0,12.8213,12.8519,12.8136,12.8366,723400.0
2011-01-26 10:20:00,16.73,16.73,16.68,16.7,625600.0,12.8366,12.8366,12.7982,12.8136,625600.0
2011-01-26 10:30:00,16.7,16.71,16.61,16.66,494600.0,12.8136,12.8213,12.7445,12.7829,494600.0
2011-01-26 10:40:00,16.66,16.7,16.63,16.68,361000.0,12.7829,12.8136,12.7599,12.7982,361000.0
2011-01-26 10:50:00,16.68,16.68,16.58,16.6,803400.0,12.7982,12.7982,12.7215,12.7369,803400.0
2011-01-26 11:00:00,16.6,16.65,16.58,16.64,258200.0,12.7369,12.7752,12.7215,12.7675,258200.0
2011-01-26 11:10:00,16.64,16.65,16.61,16.62,217200.0,12.7675,12.7752,12.7445,12.7522,217200.0
2011-01-26 11:20:00,16.61,16.62,16.53,16.53,387400.0,12.7445,12.7522,12.6831,12.6831,387400.0
2011-01-26 11:30:00,16.53,16.56,16.5,16.55,510800.0,12.6831,12.7062,12.6601,12.6985,510800.0
2011-01-26 11:40:00,16.55,16.57,16.5,16.54,647600.0,12.6985,12.7138,12.6601,12.6908,647600.0
2011-01-26 11:50:00,16.54,16.58,16.5,16.5,744600.0,12.6908,12.7215,12.6601,12.6601,744600.0
2011-01-26 12:00:00,16.5,16.55,16.47,16.55,737600.0,12.6601,12.6985,12.6371,12.6985,737600.0
2011-01-26 12:10:00,16.55,16.55,16.49,16.51,667600.0,12.6985,12.6985,12.6525,12.6678,667600.0
2011-01-26 12:20:00,16.5,16.55,16.5,16.52,530000.0,12.6601,12.6985,12.6601,12.6755,530000.0
2011-01-26 12:30:00,16.52,16.53,16.5,16.52,293400.0,12.6755,12.6831,12.6601,12.6755,293400.0
2011-01-26 12:40:00,16.51,16.52,16.48,16.5,422200.0,12.6678,12.6755,12.6448,12.6601,422200.0
2011-01-26 12:50:00,16.49,16.53,16.48,16.5,419200.0,12.6525,12.6831,12.6448,12.6601,419200.0
2011-01-26 13:00:00,16.5,16.51,16.47,16.5,569400.0,12.6601,12.6678,12.6371,12.6601,569400.0
2011-01-26 13:10:00,16.49,16.51,16.47,16.47,701200.0,12.6525,12.6678,12.6371,12.6371,701200.0
2011-01-26 13:20:00,16.47,16.5,16.46,16.47,374000.0,12.6371,12.6601,12.6294,12.6371,374000.0
2011-01-26 13:30:00,16.47,16.49,16.46,16.49,328200.0,12.6371,12.6525,12.6294,12.6525,328200.0
2011-01-26 13:40:00,16.48,16.49,16.42,16.43,608600.0,12.6448,12.6525,12.5987,12.6064,608600.0
2011-01-26 13:50:00,16.43,16.45,16.4,16.4,651200.0,12.6064,12.6218,12.5834,12.5834,651200.0
2011-01-26 14:00:00,16.4,16.4,16.37,16.38,726600.0,12.5834,12.5834,12.5604,12.5681,726600.0
2011-01-26 14:10:00,16.38,16.47,16.38,16.45,530600.0,12.5681,12.6371,12.5681,12.6218,530600.0
2011-01-26 14:20:00,16.45,16.45,16.38,16.41,542000.0,12.6218,12.6218,12.5681,12.5911,542000.0
2011-01-26 14:30:00,16.41,16.5,16.38,16.5,948800.0,12.5911,12.6601,12.5681,12.6601,948800.0
2011-01-26 14:40:00,16.5,16.52,16.47,16.47,1466800.0,12.6601,12.6755,12.6371,12.6371,1466800.0
2011-01-26 14:50:00,16.47,16.49,16.42,16.46,431400.0,12.6371,12.6525,12.5987,12.6294,431400.0
2011-01-26 15:00:00,16.46,16.5,16.45,16.49,529200.0,12.6294,12.6601,12.6218,12.6525,529200.0
2011-01-26 15:10:00,16.5,16.52,16.48,16.5,1030800.0,12.6601,12.6755,12.6448,12.6601,1030800.0
2011-01-26 15:20:00,16.5,16.58,16.5,16.56,851000.0,12.6601,12.7215,12.6601,12.7062,851000.0
2011-01-26 15:30:00,16.56,16.58,16.52,16.55,947200.0,12.7062,12.7215,12.6755,12.6985,947200.0
2011-01-26 15:40:00,16.55,16.58,16.53,16.58,1208000.0,12.6985,12.7215,12.6831,12.7215,1208000.0
2011-01-26 15:50:00,16.57,16.59,16.53,16.53,1938000.0,12.7138,12.7292,12.6831,12.6831,1938000.0
2011-01-27 09:30:00,16.16,16.25,16.03,16.18,2873800.0,12.3993,12.4683,12.2995,12.4146,2873800.0
2011-01-27 09:40:00,16.18,16.45,16.18,16.37,3023400.0,12.4146,12.6218,12.4146,12.5604,3023400.0
2011-01-27 09:50:00,16.38,16.6,16.36,16.59,1757000.0,12.5681,12.7369,12.5527,12.7292,1757000.0
2011-01-27 10:00:00,16.59,16.63,16.47,16.5,1477600.0,12.7292,12.7599,12.6371,12.6601,1477600.0
2011-01-27 10:10:00,16.5,16.64,16.43,16.64,1751800.0,12.6601,12.7675,12.6064,12.7675,1751800.0
2011-01-27 10:20:00,16.64,16.73,16.63,16.67,2068000.0,12.7675,12.8366,12.7599,12.7906,2068000.0
2011-01-27 10:30:00,16.67,16.7,16.58,16.58,1138200.0,12.7906,12.8136,12.7215,12.7215,1138200.0
2011-01-27 10:40:00,16.58,16.6,16.53,16.57,844800.0,12.7215,12.7369,12.6831,12.7138,844800.0
2011-01-27 10:50:00,16.57,16.65,16.56,16.6,357000.0,12.7138,12.7752,12.7062,12.7369,357000.0
2011-01-27 11:00:00,16.6,16.67,16.58,16.63,653200.0,12.7369,12.7906,12.7215,12.7599,653200.0
2011-01-27 11:10:00,16.64,16.66,16.58,16.63,431600.0,12.7675,12.7829,12.7215,12.7599,431600.0
2011-01-27 11:20:00,16.63,16.68,16.58,16.67,930800.0,12.7599,12.7982,12.7215,12.7906,930800.0
2011-01-27 11:30:00,16.67,16.7,16.61,16.65,513200.0,12.7906,12.8136,12.7445,12.7752,513200.0
2011-01-27 11:40:00,16.65,16.71,16.64,16.67,519200.0,12.7752,12.8213,12.7675,12.7906,519200.0
2011-01-27 11:50:00,16.67,16.7,16.64,16.68,412200.0,12.7906,12.8136,12.7675,12.7982,412200.0
2011-01-27 12:00:00,16.67,16.68,16.62,16.63,217600.0,12.7906,12.7982,12.7522,12.7599,217600.0
2011-01-27 12:10:00,16.63,16.66,16.59,16.61,353400.0,12.7599,12.7829,12.7292,12.7445,353400.0
2011-01-27 12:20:00,16.61,16.61,16.54,16.58,900600.0,12.7445,12.7445,12.6908,12.7215,900600.0
2011-01-27 12:30:00,16.59,16.62,16.55,16.6,425400.0,12.7292,12.7522,12.6985,12.7369,425400.0
2011-01-27 12:40:00,16.6,16.65,16.58,16.63,343400.0,12.7369,12.7752,12.7215,12.7599,343400.0
2011-01-27 12:50:00,16.63,16.7,16.63,16.69,473800.0,12.7599,12.8136,12.7599,12.8059,473800.0
2011-01-27 13:00:00,16.7,16.71,16.63,16.68,537800.0,12.8136,12.8213,12.7599,12.7982,537800.0
2011-01-27 13:10:00,16.68,16.71,16.67,16.67,509000.0,12.7982,12.8213,12.7906,12.7906,509000.0
2011-01-27 13:20:00,16.67,16.7,16.67,16.68,297200.0,12.7906,12.8136,12.7906,12.7982,297200.0
2011-01-27 13:30:00,16.68,16.69,16.63,16.64,480400.0,12.7982,12.8059,12.7599,12.7675,480400.0
2011-01-27 13:40:00,16.63,16.67,16.6,16.65,359400.0,12.7599,12.7906,12.7369,12.7752,359400.0
2011-01-27 13:50:00,16.65,16.65,16.61,16.62,432000.0,12.7752,12.7752,12.7445,12.7522,432000.0
2011-01-27 14:00:00,16.63,16.64,16.6,16.6,238200.0,12.7599,12.7675,12.7369,12.7369,238200.0
2011-01-27 14:10:00,16.61,16.63,16.6,16.6,363400.0,12.7445,12.7599,12.7369,12.7369,363400.0
2011-01-27 14:20:00,16.6,16.61,16.53,16.56,647200.0,12.7369,12.7445,12.6831,12.7062,647200.0
2011-01-27 14:30:00,16.56,16.58,16.53,16.58,412800.0,12.7062,12.7215,12.6831,12.7215,412800.0
2011-01-27 14:40:00,16.58,16.61,16.56,16.57,195000.0,12.7215,12.7445,12.7062,12.7138,195000.0
2011-01-27 14:50:00,16.58,16.58,16.55,16.57,234400.0,12.7215,12.7215,12.6985,12.7138,234400.0
2011-01-27 15:00:00,16.57,16.57,16.52,16.56,332800.0,12.7138,12.7138,12.6755,12.7062,332800.0
2011-01-27 15:10:00,16.56,16.56,16.53,16.53,299800.0,12.7062,12.7062,12.6831,12.6831,299800.0
2011-01-27 15:20:00,16.53,16.55,16.5,16.52,283000.0,12.6831,12.6985,12.6601,12.6755,283000.0
2011-01-27 15:30:00,16.51,16.53,16.5,16.5,646600.0,12.6678,12.6831,12.6601,12.6601,646600.0
2011-01-27 15:40:00,16.5,16.5,16.47,16.47,1139000.0,12.6601,12.6601,12.6371,12.6371,1139000.0
2011-01-27 15:50:00,16.48,16.52,16.45,16.52,2260400.0,12.6448,12.6755,12.6218,12.6755,2260400.0
2011-01-28 09:30:00,16.53,16.56,16.5,16.52,589800.0,12.6831,12.7062,12.6601,12.6755,589800.0
2011-01-28 09:40:00,16.51,16.55,16.48,16.51,320600.0,12.6678,12.6985,12.6448,12.6678,320600.0
2011-01-28 09:50:00,16.51,16.51,16.39,16.41,560200.0,12.6678,12.6678,12.5757,12.5911,560200.0
2011-01-28 10:00:00,16.4,16.45,16.38,16.38,651800.0,12.5834,12.6218,12.5681,12.5681,651800.0
2011-01-28 10:10:00,16.38,16.4,16.29,16.3,736800.0,12.5681,12.5834,12.499,12.5067,736800.0
2011-01-28 10:20:00,16.3,16.3,16.18,16.19,730800.0,12.5067,12.5067,12.4146,12.4223,730800.0
2011-01-28 10:30:00,16.19,16.24,16.16,16.21,702200.0,12.4223,12.4606,12.3993,12.4376,702200.0
2011-01-28 10:40:00,16.21,16.23,16.15,16.18,425000.0,12.4376,12.453,12.3916,12.4146,425000.0
2011-01-28 10:50:00,16.18,16.18,16.13,16.16,549400.0,12.4146,12.4146,12.3762,12.3993,549400.0
2011-01-28 11:00:00,16.16,16.16,16.1,16.13,724200.0,12.3993,12.3993,12.3532,12.3762,724200.0
2011-01-28 11:10:00,16.13,16.2,16.11,16.2,607000.0,12.3762,12.4299,12.3609,12.4299,607000.0
2011-01-28 11:20:00,16.2,16.21,16.11,16.14,556400.0,12.4299,12.4376,12.3609,12.3839,556400.0
2011-01-28 11:30:00,16.14,16.14,16.05,16.07,587000.0,12.3839,12.3839,12.3149,12.3302,587000.0
2011-01-28 11:40:00,16.07,16.07,15.97,15.98,1151600.0,12.3302,12.3302,12.2535,12.2611,1151600.0
2011-01-28 11:50:00,15.98,16.0,15.95,15.96,603800.0,12.2611,12.2765,12.2381,12.2458,603800.0
2011-01-28 12:00:00,15.96,15.96,15.88,15.94,799200.0,12.2458,12.2458,12.1844,12.2305,799200.0
2011-01-28 12:10:00,15.94,15.97,15.87,15.95,874000.0,12.2305,12.2535,12.1767,12.2381,874000.0
2011-01-28 12:20:00,15.96,16.0,15.94,15.94,633000.0,12.2458,12.2765,12.2305,12.2305,633000.0
2011-01-28 12:30:00,15.94,15.99,15.93,15.95,409200.0,12.2305,12.2688,12.2228,12.2381,409200.0
2011-01-28 12:40:00,15.95,15.99,15.94,15.99,484000.0,12.2381,12.2688,12.2305,12.2688,484000.0
2011-01-28 12:50:00,15.99,16.0,15.95,15.99,167200.0,12.2688,12.2765,12.2381,12.2688,167200.0
2011-01-28 13:00:00,15.99,16.0,15.92,15.93,346600.0,12.2688,12.2765,12.2151,12.2228,346600.0
2011-01-28 13:10:00,15.92,15.96,15.9,15.95,251400.0,12.2151,12.2458,12.1998,12.2381,251400.0
2011-01-28 13:20:00,15.95,15.96,15.9,15.94,414200.0,12.2381,12.2458,12.1998,12.2305,414200.0
2011-01-28 13:30:00,15.94,15.96,15.92,15.92,362200.0,12.2305,12.2458,12.2151,12.2151,362200.0
2011-01-28 13:40:00,15.92,15.93,15.88,15.9,342000.0,12.2151,12.2228,12.1844,12.1998,342000.0
2011-01-28 13:50:00,15.9,15.96,15.9,15.96,327400.0,12.1998,12.2458,12.1998,12.2458,327400.0
2011-01-28 14:00:00,15.96,16.0,15.95,15.97,608400.0,12.2458,12.2765,12.2381,12.2535,608400.0
2011-01-28 14:10:00,15.97,16.0,15.95,15.99,311600.0,12.2535,12.2765,12.2381,12.2688,311600.0
2011-01-28 14:20:00,15.99,16.0,15.94,15.95,692400.0,12.2688,12.2765,12.2305,12.2381,692400.0
2011-01-28 14:30:00,15.95,16.05,15.94,15.97,1291800.0,12.2381,12.3149,12.2305,12.2535,1291800.0
2011-01-28 14:40:00,15.98,15.99,15.96,15.98,724800.0,12.2611,12.2688,12.2458,12.2611,724800.0
2011-01-28 14:50:00,15.99,15.99,15.91,15.93,543600.0,12.2688,12.2688,12.2074,12.2228,543600.0
2011-01-28 15:00:00,15.93,15.94,15.9,15.9,504600.0,12.2228,12.2305,12.1998,12.1998,504600.0
2011-01-28 15:10:00,15.9,15.9,15.86,15.88,617600.0,12.1998,12.1998,12.1691,12.1844,617600.0
2011-01-28 15:20:00,15.87,15.88,15.79,15.81,828800.0,12.1767,12.1844,12.1154,12.1307,828800.0
2011-01-28 15:30:00,15.81,15.83,15.79,15.8,675400.0,12.1307,12.1461,12.1154,12.123,675400.0
2011-01-28 15:40:00,15.8,15.81,15.76,15.81,1434400.0,12.123,12.1307,12.0923,12.1307,1434400.0
2011-01-28 15:50:00,15.81,15.87,15.8,15.87,1953800.0,12.1307,12.1767,12.123,12.1767,1953800.0
2011-01-31 09:30:00,15.78,15.8,15.56,15.61,1871200.0,12.1077,12.123,11.9389,11.9772,1871200.0
2011-01-31 09:40:00,15.6,15.61,15.45,15.49,2152200.0,11.9696,11.9772,11.8545,11.8852,2152200.0
2011-01-31 09:50:00,15.49,15.51,15.38,15.39,1368800.0,11.8852,11.9005,11.8008,11.8084,1368800.0
2011-01-31 10:00:00,15.39,15.56,15.38,15.55,1360200.0,11.8084,11.9389,11.8008,11.9312,1360200.0
2011-01-31 10:10:00,15.55,15.59,15.48,15.48,1480200.0,11.9312,11.9619,11.8775,11.8775,1480200.0
2011-01-31 10:20:00,15.49,15.55,15.47,15.54,765800.0,11.8852,11.9312,11.8698,11.9235,765800.0
2011-01-31 10:30:00,15.54,15.63,15.53,15.61,799400.0,11.9235,11.9926,11.9159,11.9772,799400.0
2011-01-31 10:40:00,15.6,15.62,15.59,15.62,507800.0,11.9696,11.9849,11.9619,11.9849,507800.0
2011-01-31 10:50:00,15.62,15.65,15.6,15.63,546400.0,11.9849,12.0079,11.9696,11.9926,546400.0
2011-01-31 11:00:00,15.63,15.69,15.63,15.65,499600.0,11.9926,12.0386,11.9926,12.0079,499600.0
2011-01-31 11:10:00,15.65,15.69,15.64,15.65,434800.0,12.0079,12.0386,12.0003,12.0079,434800.0
2011-01-31 11:20:00,15.65,15.65,15.58,15.6,480000.0,12.0079,12.0079,11.9542,11.9696,480000.0
2011-01-31 11:30:00,15.61,15.63,15.6,15.61,307200.0,11.9772,11.9926,11.9696,11.9772,307200.0
2011-01-31 11:40:00,15.61,15.63,15.58,15.61,324400.0,11.9772,11.9926,11.9542,11.9772,324400.0
2011-01-31 11:50:00,15.61,15.63,15.59,15.63,415200.0,11.9772,11.9926,11.9619,11.9926,415200.0
2011-01-31 12:00:00,15.63,15.74,15.63,15.74,501400.0,11.9926,12.077,11.9926,12.077,501400.0
2011-01-31 12:10:00,15.73,15.81,15.73,15.8,987600.0,12.0693,12.1307,12.0693,12.123,987600.0
2011-01-31 12:20:00,15.8,15.85,15.8,15.84,704600.0,12.123,12.1614,12.123,12.1537,704600.0
2011-01-31 12:30:00,15.84,15.87,15.83,15.84,314200.0,12.1537,12.1767,12.1461,12.1537,314200.0
2011-01-31 12:40:00,15.84,15.84,15.79,15.81,250000.0,12.1537,12.1537,12.1154,12.1307,250000.0
2011-01-31 12:50:00,15.81,15.82,15.79,15.81,151400.0,12.1307,12.1384,12.1154,12.1307,151400.0
2011-01-31 13:00:00,15.8,15.85,15.8,15.85,456000.0,12.123,12.1614,12.123,12.1614,456000.0
2011-01-31 13:10:00,15.84,15.85,15.81,15.81,251400.0,12.1537,12.1614,12.1307,12.1307,251400.0
2011-01-31 13:20:00,15.81,15.81,15.77,15.8,270600.0,12.1307,12.1307,12.1,12.123,270600.0
2011-01-31 13:30:00,15.81,15.84,15.81,15.81,218000.0,12.1307,12.1537,12.1307,12.1307,218000.0
2011-01-31 13:40:00,15.81,15.83,15.79,15.83,220200.0,12.1307,12.1461,12.1154,12.1461,220200.0
2011-01-31 13:50:00,15.82,15.85,15.81,15.83,160600.0,12.1384,12.1614,12.1307,12.1461,160600.0
2011-01-31 14:00:00,15.83,15.87,15.81,15.84,278600.0,12.1461,12.1767,12.1307,12.1537,278600.0
2011-01-31 14:10:00,15.83,15.84,15.81,15.82,199200.0,12.1461,12.1537,12.1307,12.1384,199200.0
2011-01-31 14:20:00,15.81,15.82,15.78,15.78,273400.0,12.1307,12.1384,12.1077,12.1077,273400.0
2011-01-31 14:30:00,15.78,15.8,15.74,15.77,984600.0,12.1077,12.123,12.077,12.1,984600.0
2011-01-31 14:40:00,15.77,15.81,15.75,15.75,284200.0,12.1,12.1307,12.0847,12.0847,284200.0
2011-01-31 14:50:00,15.75,15.79,15.75,15.77,316800.0,12.0847,12.1154,12.0847,12.1,316800.0
2011-01-31 15:00:00,15.76,15.81,15.76,15.8,706400.0,12.0923,12.1307,12.0923,12.123,706400.0
2011-01-31 15:10:00,15.8,15.82,15.79,15.79,295800.0,12.123,12.1384,12.1154,12.1154,295800.0
2011-01-31 15:20:00,15.8,15.8,15.76,15.76,243400.0,12.123,12.123,12.0923,12.0923,243400.0
2011-01-31 15:30:00,15.76,15.79,15.75,15.77,268000.0,12.0923,12.1154,12.0847,12.1,268000.0
2011-01-31 15:40:00,15.77,15.8,15.76,15.76,647000.0,12.1,12.123,12.0923,12.0923,647000.0
2011-01-31 15:50:00,15.76,15.78,15.75,15.77,1194800.0,12.0923,12.1077,12.0847,12.1,1194800.0
2011-02-01 09:30:00,15.88,15.93,15.83,15.85,650000.0,12.1844,12.2228,12.1461,12.1614,650000.0
2011-02-01 09:40:00,15.86,15.86,15.79,15.81,554800.0,12.1691,12.1691,12.1154,12.1307,554800.0
2011-02-01 09:50:00,15.81,15.85,15.81,15.83,224600.0,12.1307,12.1614,12.1307,12.1461,224600.0
2011-02-01 10:00:00,15.83,15.85,15.8,15.82,605200.0,12.1461,12.1614,12.123,12.1384,605200.0
2011-02-01 10:10:00,15.81,15.84,15.8,15.82,585000.0,12.1307,12.1537,12.123,12.1384,585000.0
2011-02-01 10:20:00,15.82,15.9,15.82,15.85,474600.0,12.1384,12.1998,12.1384,12.1614,474600.0
2011-02-01 10:30:00,15.85,15.88,15.83,15.88,524200.0,12.1614,12.1844,12.1461,12.1844,524200.0
2011-02-01 10:40:00,15.88,15.99,15.88,15.97,647200.0,12.1844,12.2688,12.1844,12.2535,647200.0
2011-02-01 10:50:00,15.97,15.99,15.93,15.95,520200.0,12.2535,12.2688,12.2228,12.2381,520200.0
2011-02-01 11:00:00,15.95,15.98,15.92,15.95,268400.0,12.2381,12.2611,12.2151,12.2381,268400.0
2011-02-01 11:10:00,15.94,15.97,15.92,15.96,282200.0,12.2305,12.2535,12.2151,12.2458,282200.0
2011-02-01 11:20:00,15.96,15.97,15.94,15.97,435800.0,12.2458,12.2535,12.2305,12.2535,435800.0
2011-02-01 11:30:00,15.97,16.03,15.97,16.02,493400.0,12.2535,12.2995,12.2535,12.2918,493400.0
2011-02-01 11:40:00,16.02,16.05,16.0,16.01,388600.0,12.2918,12.3149,12.2765,12.2842,388600.0
2011-02-01 11:50:00,16.02,16.08,16.02,16.05,445000.0,12.2918,12.3379,12.2918,12.3149,445000.0
2011-02-01 12:00:00,16.05,16.09,16.04,16.08,358800.0,12.3149,12.3455,12.3072,12.3379,358800.0
2011-02-01 12:10:00,16.08,16.13,16.06,16.11,450400.0,12.3379,12.3762,12.3225,12.3609,450400.0
2011-02-01 12:20:00,16.12,16.14,16.1,16.13,404200.0,12.3686,12.3839,12.3532,12.3762,404200.0
2011-02-01 12:30:00,16.13,16.13,16.08,16.09,303800.0,12.3762,12.3762,12.3379,12.3455,303800.0
2011-02-01 12:40:00,16.09,16.09,16.06,16.07,301000.0,12.3455,12.3455,12.3225,12.3302,301000.0
2011-02-01 12:50:00,16.07,16.1,16.07,16.08,283400.0,12.3302,12.3532,12.3302,12.3379,283400.0
2011-02-01 13:00:00,16.08,16.12,16.07,16.07,220800.0,12.3379,12.3686,12.3302,12.3302,220800.0
2011-02-01 13:10:00,16.07,16.1,16.06,16.07,246400.0,12.3302,12.3532,12.3225,12.3302,246400.0
2011-02-01 13:20:00,16.07,16.07,16.04,16.06,285800.0,12.3302,12.3302,12.3072,12.3225,285800.0
2011-02-01 13:30:00,16.06,16.07,16.05,16.07,383200.0,12.3225,12.3302,12.3149,12.3302,383200.0
2011-02-01 13:40:00,16.08,16.11,16.08,16.1,473800.0,12.3379,12.3609,12.3379,12.3532,473800.0
2011-02-01 13:50:00,16.1,16.11,16.05,16.05,247600.0,12.3532,12.3609,12.3149,12.3149,247600.0
2011-02-01 14:00:00,16.06,16.09,16.05,16.09,339200.0,12.3225,12.3455,12.3149,12.3455,339200.0
2011-02-01 14:10:00,16.09,16.1,16.08,16.09,359400.0,12.3455,12.3532,12.3379,12.3455,359400.0
2011-02-01 14:20:00,16.1,16.1,16.08,16.08,616800.0,12.3532,12.3532,12.3379,12.3379,616800.0
2011-02-01 14:30:00,16.08,16.1,16.07,16.08,229200.0,12.3379,12.3532,12.3302,12.3379,229200.0
2011-02-01 14:40:00,16.08,16.11,16.08,16.08,237600.0,12.3379,12.3609,12.3379,12.3379,237600.0
2011-02-01 14:50:00,16.08,16.11,16.06,16.11,568000.0,12.3379,12.3609,12.3225,12.3609,568000.0
2011-02-01 15:00:00,16.11,16.14,16.11,16.11,310200.0,12.3609,12.3839,12.3609,12.3609,310200.0
2011-02-01 15:10:00,16.12,16.13,16.1,16.11,653200.0,12.3686,12.3762,12.3532,12.3609,653200.0
2011-02-01 15:20:00,16.11,16.16,16.11,16.15,611400.0,12.3609,12.3993,12.3609,12.3916,611400.0
2011-02-01 15:30:00,16.15,16.16,16.12,16.12,951800.0,12.3916,12.3993,12.3686,12.3686,951800.0
2011-02-01 15:40:00,16.11,16.13,16.1,16.11,725000.0,12.3609,12.3762,12.3532,12.3609,725000.0
2011-02-01 15:50:00,16.11,16.14,16.1,16.13,2480600.0,12.3609,12.3839,12.3532,12.3762,2480600.0
2011-02-02 09:30:00,16.09,16.11,15.84,15.97,1192200.0,12.3455,12.3609,12.1537,12.2535,1192200.0
2011-02-02 09:40:00,15.98,16.04,15.94,16.02,508800.0,12.2611,12.3072,12.2305,12.2918,508800.0
2011-02-02 09:50:00,16.02,16.08,16.01,16.03,368200.0,12.2918,12.3379,12.2842,12.2995,368200.0
2011-02-02 10:00:00,16.03,16.03,15.94,15.99,427800.0,12.2995,12.2995,12.2305,12.2688,427800.0
2011-02-02 10:10:00,15.99,16.11,15.99,16.09,274400.0,12.2688,12.3609,12.2688,12.3455,274400.0
2011-02-02 10:20:00,16.09,16.1,16.04,16.07,246000.0,12.3455,12.3532,12.3072,12.3302,246000.0
2011-02-02 10:30:00,16.07,16.09,16.04,16.04,211000.0,12.3302,12.3455,12.3072,12.3072,211000.0
2011-02-02 10:40:00,16.04,16.05,15.99,16.0,328200.0,12.3072,12.3149,12.2688,12.2765,328200.0
2011-02-02 10:50:00,16.01,16.03,15.99,16.0,145600.0,12.2842,12.2995,12.2688,12.2765,145600.0
2011-02-02 11:00:00,16.01,16.03,15.99,16.0,786600.0,12.2842,12.2995,12.2688,12.2765,786600.0
2011-02-02 11:10:00,16.0,16.03,16.0,16.01,128000.0,12.2765,12.2995,12.2765,12.2842,128000.0
2011-02-02 11:20:00,16.01,16.03,16.0,16.0,260200.0,12.2842,12.2995,12.2765,12.2765,260200.0
2011-02-02 11:30:00,16.0,16.02,16.0,16.0,555800.0,12.2765,12.2918,12.2765,12.2765,555800.0
2011-02-02 11:40:00,16.0,16.03,16.0,16.01,126800.0,12.2765,12.2995,12.2765,12.2842,126800.0
2011-02-02 11:50:00,16.02,16.03,16.01,16.02,228400.0,12.2918,12.2995,12.2842,12.2918,228400.0
2011-02-02 12:00:00,16.02,16.02,16.0,16.01,124000.0,12.2918,12.2918,12.2765,12.2842,124000.0
2011-02-02 12:10:00,16.02,16.02,15.99,16.0,217200.0,12.2918,12.2918,12.2688,12.2765,217200.0
2011-02-02 12:20:00,15.99,16.02,15.99,16.0,184800.0,12.2688,12.2918,12.2688,12.2765,184800.0
2011-02-02 12:30:00,16.0,16.02,16.0,16.02,69600.0,12.2765,12.2918,12.2765,12.2918,69600.0
2011-02-02 12:40:00,16.02,16.07,16.01,16.06,302400.0,12.2918,12.3302,12.2842,12.3225,302400.0
2011-02-02 12:50:00,16.07,16.07,16.05,16.05,374600.0,12.3302,12.3302,12.3149,12.3149,374600.0
2011-02-02 13:00:00,16.05,16.07,16.05,16.07,191800.0,12.3149,12.3302,12.3149,12.3302,191800.0
2011-02-02 13:10:00,16.07,16.09,16.06,16.08,181000.0,12.3302,12.3455,12.3225,12.3379,181000.0
2011-02-02 13:20:00,16.09,16.1,16.08,16.09,190600.0,12.3455,12.3532,12.3379,12.3455,190600.0
2011-02-02 13:30:00,16.09,16.11,16.08,16.1,220600.0,12.3455,12.3609,12.3379,12.3532,220600.0
2011-02-02 13:40:00,16.1,16.11,16.1,16.11,212400.0,12.3532,12.3609,12.3532,12.3609,212400.0
2011-02-02 13:50:00,16.11,16.11,16.1,16.1,115000.0,12.3609,12.3609,12.3532,12.3532,115000.0
2011-02-02 14:00:00,16.1,16.11,16.1,16.1,563200.0,12.3532,12.3609,12.3532,12.3532,563200.0
2011-02-02 14:10:00,16.1,16.13,16.09,16.1,203000.0,12.3532,12.3762,12.3455,12.3532,203000.0
2011-02-02 14:20:00,16.1,16.1,16.09,16.09,107000.0,12.3532,12.3532,12.3455,12.3455,107000.0
2011-02-02 14:30:00,16.09,16.11,16.09,16.1,354200.0,12.3455,12.3609,12.3455,12.3532,354200.0
2011-02-02 14:40:00,16.11,16.11,16.09,16.09,235800.0,12.3609,12.3609,12.3455,12.3455,235800.0
2011-02-02 14:50:00,16.1,16.12,16.09,16.1,281800.0,12.3532,12.3686,12.3455,12.3532,281800.0
2011-02-02 15:00:00,16.1,16.13,16.1,16.11,246400.0,12.3532,12.3762,12.3532,12.3609,246400.0
2011-02-02 15:10:00,16.11,16.11,16.1,16.11,187800.0,12.3609,12.3609,12.3532,12.3609,187800.0
2011-02-02 15:20:00,16.11,16.11,16.1,16.1,208600.0,12.3609,12.3609,12.3532,12.3532,208600.0
2011-02-02 15:30:00,16.1,16.11,16.08,16.1,978400.0,12.3532,12.3609,12.3379,12.3532,978400.0
2011-02-02 15:40:00,16.1,16.12,16.1,16.11,261000.0,12.3532,12.3686,12.3532,12.3609,261000.0
2011-02-02 15:50:00,16.11,16.12,16.1,16.11,627600.0,12.3609,12.3686,12.3532,12.3609,627600.0
2011-02-03 09:30:00,16.1,16.25,16.07,16.23,586200.0,12.3532,12.4683,12.3302,12.453,586200.0
2011-02-03 09:40:00,16.23,16.25,16.18,16.23,212200.0,12.453,12.4683,12.4146,12.453,212200.0
2011-02-03 09:50:00,16.23,16.25,16.2,16.22,180000.0,12.453,12.4683,12.4299,12.4453,180000.0
2011-02-03 10:00:00,16.22,16.22,16.12,16.14,423000.0,12.4453,12.4453,12.3686,12.3839,423000.0
2011-02-03 10:10:00,16.13,16.14,16.04,16.13,621200.0,12.3762,12.3839,12.3072,12.3762,621200.0
2011-02-03 10:20:00,16.13,16.15,16.1,16.11,237600.0,12.3762,12.3916,12.3532,12.3609,237600.0
2011-02-03 10:30:00,16.12,16.14,16.07,16.1,292800.0,12.3686,12.3839,12.3302,12.3532,292800.0
2011-02-03 10:40:00,16.1,16.12,16.07,16.1,301400.0,12.3532,12.3686,12.3302,12.3532,301400.0
2011-02-03 10:50:00,16.1,16.11,16.08,16.08,263600.0,12.3532,12.3609,12.3379,12.3379,263600.0
2011-02-03 11:00:00,16.08,16.08,16.03,16.06,537800.0,12.3379,12.3379,12.2995,12.3225,537800.0
2011-02-03 11:10:00,16.06,16.11,16.06,16.07,244800.0,12.3225,12.3609,12.3225,12.3302,244800.0
2011-02-03 11:20:00,16.07,16.09,16.05,16.08,175200.0,12.3302,12.3455,12.3149,12.3379,175200.0
2011-02-03 11:30:00,16.08,16.15,16.07,16.15,242400.0,12.3379,12.3916,12.3302,12.3916,242400.0
2011-02-03 11:40:00,16.15,16.18,16.14,16.18,172200.0,12.3916,12.4146,12.3839,12.4146,172200.0
2011-02-03 11:50:00,16.18,16.23,16.18,16.2,448000.0,12.4146,12.453,12.4146,12.4299,448000.0
2011-02-03 12:00:00,16.2,16.26,16.2,16.2,439600.0,12.4299,12.476,12.4299,12.4299,439600.0
2011-02-03 12:10:00,16.2,16.23,16.2,16.2,171200.0,12.4299,12.453,12.4299,12.4299,171200.0
2011-02-03 12:20:00,16.2,16.23,16.19,16.23,171400.0,12.4299,12.453,12.4223,12.453,171400.0
2011-02-03 12:30:00,16.23,16.23,16.2,16.21,194600.0,12.453,12.453,12.4299,12.4376,194600.0
2011-02-03 12:40:00,16.22,16.22,16.18,16.19,187600.0,12.4453,12.4453,12.4146,12.4223,187600.0
2011-02-03 12:50:00,16.2,16.24,16.2,16.23,213400.0,12.4299,12.4606,12.4299,12.453,213400.0
2011-02-03 13:00:00,16.24,16.25,16.22,16.22,125400.0,12.4606,12.4683,12.4453,12.4453,125400.0
2011-02-03 13:10:00,16.22,16.24,16.21,16.21,115600.0,12.4453,12.4606,12.4376,12.4376,115600.0
2011-02-03 13:20:00,16.22,16.24,16.22,16.22,90000.0,12.4453,12.4606,12.4453,12.4453,90000.0
2011-02-03 13:30:00,16.22,16.22,16.2,16.21,169000.0,12.4453,12.4453,12.4299,12.4376,169000.0
2011-02-03 13:40:00,16.21,16.22,16.18,16.2,220600.0,12.4376,12.4453,12.4146,12.4299,220600.0
2011-02-03 13:50:00,16.2,16.22,16.18,16.2,132400.0,12.4299,12.4453,12.4146,12.4299,132400.0
2011-02-03 14:00:00,16.2,16.22,16.18,16.19,185200.0,12.4299,12.4453,12.4146,12.4223,185200.0
2011-02-03 14:10:00,16.19,16.19,16.17,16.17,223800.0,12.4223,12.4223,12.4069,12.4069,223800.0
2011-02-03 14:20:00,16.17,16.18,16.15,16.15,131000.0,12.4069,12.4146,12.3916,12.3916,131000.0
2011-02-03 14:30:00,16.15,16.16,16.14,16.14,183000.0,12.3916,12.3993,12.3839,12.3839,183000.0
2011-02-03 14:40:00,16.14,16.15,16.14,16.15,264800.0,12.3839,12.3916,12.3839,12.3916,264800.0
2011-02-03 14:50:00,16.15,16.19,16.14,16.18,235000.0,12.3916,12.4223,12.3839,12.4146,235000.0
2011-02-03 15:00:00,16.18,16.22,16.18,16.21,307600.0,12.4146,12.4453,12.4146,12.4376,307600.0
2011-02-03 15:10:00,16.21,16.22,16.17,16.18,1159000.0,12.4376,12.4453,12.4069,12.4146,1159000.0
2011-02-03 15:20:00,16.18,16.2,16.17,16.2,289000.0,12.4146,12.4299,12.4069,12.4299,289000.0
2011-02-03 15:30:00,16.2,16.21,16.18,16.18,281800.0,12.4299,12.4376,12.4146,12.4146,281800.0
2011-02-03 15:40:00,16.18,16.2,16.17,16.19,468200.0,12.4146,12.4299,12.4069,12.4223,468200.0
2011-02-03 15:50:00,16.19,16.21,16.18,16.18,1217800.0,12.4223,12.4376,12.4146,12.4146,1217800.0
2011-02-04 09:30:00,16.16,16.18,16.09,16.11,638800.0,12.3993,12.4146,12.3455,12.3609,638800.0
2011-02-04 09:40:00,16.11,16.12,16.03,16.06,487600.0,12.3609,12.3686,12.2995,12.3225,487600.0
2011-02-04 09:50:00,16.06,16.18,16.06,16.18,259600.0,12.3225,12.4146,12.3225,12.4146,259600.0
2011-02-04 10:00:00,16.18,16.23,16.17,16.18,315600.0,12.4146,12.453,12.4069,12.4146,315600.0
2011-02-04 10:10:00,16.18,16.18,16.13,16.14,340000.0,12.4146,12.4146,12.3762,12.3839,340000.0
2011-02-04 10:20:00,16.14,16.16,16.11,16.13,1396800.0,12.3839,12.3993,12.3609,12.3762,1396800.0
2011-02-04 10:30:00,16.13,16.18,16.13,16.17,431200.0,12.3762,12.4146,12.3762,12.4069,431200.0
2011-02-04 10:40:00,16.17,16.18,16.14,16.17,579800.0,12.4069,12.4146,12.3839,12.4069,579800.0
2011-02-04 10:50:00,16.17,16.17,16.08,16.08,431800.0,12.4069,12.4069,12.3379,12.3379,431800.0
2011-02-04 11:00:00,16.09,16.12,16.05,16.1,251000.0,12.3455,12.3686,12.3149,12.3532,251000.0
2011-02-04 11:10:00,16.1,16.11,16.07,16.08,162600.0,12.3532,12.3609,12.3302,12.3379,162600.0
2011-02-04 11:20:00,16.09,16.11,16.06,16.08,221000.0,12.3455,12.3609,12.3225,12.3379,221000.0
2011-02-04 11:30:00,16.09,16.09,16.06,16.07,123600.0,12.3455,12.3455,12.3225,12.3302,123600.0
2011-02-04 11:40:00,16.07,16.13,16.07,16.13,212200.0,12.3302,12.3762,12.3302,12.3762,212200.0
2011-02-04 11:50:00,16.13,16.14,16.09,16.09,177400.0,12.3762,12.3839,12.3455,12.3455,177400.0
2011-02-04 12:00:00,16.09,16.12,16.08,16.1,155800.0,12.3455,12.3686,12.3379,12.3532,155800.0
2011-02-04 12:10:00,16.1,16.12,16.08,16.11,242400.0,12.3532,12.3686,12.3379,12.3609,242400.0
2011-02-04 12:20:00,16.11,16.11,16.08,16.1,101800.0,12.3609,12.3609,12.3379,12.3532,101800.0
2011-02-04 12:30:00,16.1,16.11,16.1,16.11,121600.0,12.3532,12.3609,12.3532,12.3609,121600.0
2011-02-04 12:40:00,16.11,16.13,16.1,16.12,280600.0,12.3609,12.3762,12.3532,12.3686,280600.0
2011-02-04 12:50:00,16.13,16.13,16.1,16.11,127400.0,12.3762,12.3762,12.3532,12.3609,127400.0
2011-02-04 13:00:00,16.11,16.14,16.09,16.13,141200.0,12.3609,12.3839,12.3455,12.3762,141200.0
2011-02-04 13:10:00,16.14,16.2,16.13,16.18,263400.0,12.3839,12.4299,12.3762,12.4146,263400.0
2011-02-04 13:20:00,16.18,16.22,16.18,16.21,168600.0,12.4146,12.4453,12.4146,12.4376,168600.0
2011-02-04 13:30:00,16.21,16.22,16.18,16.18,138400.0,12.4376,12.4453,12.4146,12.4146,138400.0
2011-02-04 13:40:00,16.18,16.19,16.16,16.18,105000.0,12.4146,12.4223,12.3993,12.4146,105000.0
2011-02-04 13:50:00,16.18,16.22,16.18,16.21,123000.0,12.4146,12.4453,12.4146,12.4376,123000.0
2011-02-04 14:00:00,16.21,16.21,16.17,16.17,121600.0,12.4376,12.4376,12.4069,12.4069,121600.0
2011-02-04 14:10:00,16.18,16.18,16.16,16.17,335200.0,12.4146,12.4146,12.3993,12.4069,335200.0
2011-02-04 14:20:00,16.17,16.17,16.15,16.16,123800.0,12.4069,12.4069,12.3916,12.3993,123800.0
2011-02-04 14:30:00,16.16,16.17,16.15,16.16,163400.0,12.3993,12.4069,12.3916,12.3993,163400.0
2011-02-04 14:40:00,16.16,16.2,16.15,16.19,190200.0,12.3993,12.4299,12.3916,12.4223,190200.0
2011-02-04 14:50:00,16.2,16.21,16.18,16.2,118400.0,12.4299,12.4376,12.4146,12.4299,118400.0
2011-02-04 15:00:00,16.2,16.22,16.18,16.19,184400.0,12.4299,12.4453,12.4146,12.4223,184400.0
2011-02-04 15:10:00,16.19,16.25,16.18,16.25,431000.0,12.4223,12.4683,12.4146,12.4683,431000.0
2011-02-04 15:20:00,16.25,16.32,16.25,16.31,1395200.0,12.4683,12.522,12.4683,12.5143,1395200.0
2011-02-04 15:30:00,16.31,16.37,16.3,16.31,1183400.0,12.5143,12.5604,12.5067,12.5143,1183400.0
2011-02-04 15:40:00,16.31,16.34,16.29,16.33,424800.0,12.5143,12.5374,12.499,12.5297,424800.0
2011-02-04 15:50:00,16.33,16.33,16.29,16.29,787600.0,12.5297,12.5297,12.499,12.499,787600.0
2011-02-07 09:30:00,16.25,16.28,16.2,16.21,629600.0,12.5184,12.5415,12.4799,12.4876,629600.0
2011-02-07 09:40:00,16.21,16.25,16.17,16.23,426800.0,12.4876,12.5184,12.4568,12.503,426800.0
2011-02-07 09:50:00,16.23,16.23,16.18,16.18,224000.0,12.503,12.503,12.4645,12.4645,224000.0
2011-02-07 10:00:00,16.18,16.25,16.18,16.21,276200.0,12.4645,12.5184,12.4645,12.4876,276200.0
2011-02-07 10:10:00,16.21,16.24,16.2,16.22,326800.0,12.4876,12.5107,12.4799,12.4953,326800.0
2011-02-07 10:20:00,16.22,16.28,16.22,16.27,285200.0,12.4953,12.5415,12.4953,12.5338,285200.0
2011-02-07 10:30:00,16.27,16.32,16.26,16.3,381200.0,12.5338,12.5723,12.5261,12.5569,381200.0
2011-02-07 10:40:00,16.3,16.34,16.3,16.3,269400.0,12.5569,12.5877,12.5569,12.5569,269400.0
2011-02-07 10:50:00,16.3,16.32,16.29,16.32,166600.0,12.5569,12.5723,12.5492,12.5723,166600.0
2011-02-07 11:00:00,16.32,16.35,16.31,16.34,223000.0,12.5723,12.5955,12.5646,12.5877,223000.0
2011-02-07 11:10:00,16.34,16.36,16.29,16.29,279000.0,12.5877,12.6032,12.5492,12.5492,279000.0
2011-02-07 11:20:00,16.29,16.31,16.28,16.29,207000.0,12.5492,12.5646,12.5415,12.5492,207000.0
2011-02-07 11:30:00,16.3,16.36,16.29,16.35,230600.0,12.5569,12.6032,12.5492,12.5955,230600.0
2011-02-07 11:40:00,16.35,16.36,16.33,16.35,516400.0,12.5955,12.6032,12.58,12.5955,516400.0
2011-02-07 11:50:00,16.34,16.35,16.32,16.35,231400.0,12.5877,12.5955,12.5723,12.5955,231400.0
2011-02-07 12:00:00,16.34,16.35,16.33,16.34,339000.0,12.5877,12.5955,12.58,12.5877,339000.0
2011-02-07 12:10:00,16.34,16.34,16.3,16.31,90600.0,12.5877,12.5877,12.5569,12.5646,90600.0
2011-02-07 12:20:00,16.31,16.31,16.26,16.27,207800.0,12.5646,12.5646,12.5261,12.5338,207800.0
2011-02-07 12:30:00,16.27,16.27,16.25,16.26,195400.0,12.5338,12.5338,12.5184,12.5261,195400.0
2011-02-07 12:40:00,16.26,16.32,16.26,16.29,187000.0,12.5261,12.5723,12.5261,12.5492,187000.0
2011-02-07 12:50:00,16.29,16.29,16.27,16.28,146600.0,12.5492,12.5492,12.5338,12.5415,146600.0
2011-02-07 13:00:00,16.28,16.3,16.27,16.3,188800.0,12.5415,12.5569,12.5338,12.5569,188800.0
2011-02-07 13:10:00,16.3,16.3,16.28,16.29,173600.0,12.5569,12.5569,12.5415,12.5492,173600.0
2011-02-07 13:20:00,16.29,16.31,16.29,16.31,219400.0,12.5492,12.5646,12.5492,12.5646,219400.0
2011-02-07 13:30:00,16.31,16.32,16.28,16.28,117800.0,12.5646,12.5723,12.5415,12.5415,117800.0
2011-02-07 13:40:00,16.29,16.29,16.25,16.27,83400.0,12.5492,12.5492,12.5184,12.5338,83400.0
2011-02-07 13:50:00,16.27,16.29,16.25,16.27,182400.0,12.5338,12.5492,12.5184,12.5338,182400.0
2011-02-07 14:00:00,16.27,16.29,16.27,16.28,190000.0,12.5338,12.5492,12.5338,12.5415,190000.0
2011-02-07 14:10:00,16.28,16.28,16.24,16.27,254400.0,12.5415,12.5415,12.5107,12.5338,254400.0
2011-02-07 14:20:00,16.27,16.29,16.23,16.24,233200.0,12.5338,12.5492,12.503,12.5107,233200.0
2011-02-07 14:30:00,16.23,16.24,16.21,16.24,202600.0,12.503,12.5107,12.4876,12.5107,202600.0
2011-02-07 14:40:00,16.24,16.24,16.2,16.21,257800.0,12.5107,12.5107,12.4799,12.4876,257800.0
2011-02-07 14:50:00,16.21,16.22,16.13,16.17,615800.0,12.4876,12.4953,12.426,12.4568,615800.0
2011-02-07 15:00:00,16.17,16.2,16.17,16.2,134800.0,12.4568,12.4799,12.4568,12.4799,134800.0
2011-02-07 15:10:00,16.2,16.2,16.14,16.16,518800.0,12.4799,12.4799,12.4337,12.4491,518800.0
2011-02-07 15:20:00,16.16,16.17,16.11,16.11,397000.0,12.4491,12.4568,12.4106,12.4106,397000.0
2011-02-07 15:30:00,16.12,16.17,16.11,16.14,301400.0,12.4183,12.4568,12.4106,12.4337,301400.0
2011-02-07 15:40:00,16.14,16.18,16.14,16.18,418000.0,12.4337,12.4645,12.4337,12.4645,418000.0
2011-02-07 15:50:00,16.18,16.19,16.15,16.18,963200.0,12.4645,12.4722,12.4414,12.4645,963200.0
2011-02-08 09:30:00,16.17,16.26,16.1,16.2,705600.0,12.4568,12.5261,12.4029,12.4799,705600.0
2011-02-08 09:40:00,16.2,16.26,16.17,16.26,353200.0,12.4799,12.5261,12.4568,12.5261,353200.0
2011-02-08 09:50:00,16.26,16.32,16.24,16.31,281000.0,12.5261,12.5723,12.5107,12.5646,281000.0
2011-02-08 10:00:00,16.32,16.34,16.31,16.34,275200.0,12.5723,12.5877,12.5646,12.5877,275200.0
2011-02-08 10:10:00,16.34,16.42,16.33,16.39,781800.0,12.5877,12.6494,12.58,12.6263,781800.0
2011-02-08 10:20:00,16.39,16.45,16.39,16.39,527800.0,12.6263,12.6725,12.6263,12.6263,527800.0
2011-02-08 10:30:00,16.39,16.39,16.35,16.36,153800.0,12.6263,12.6263,12.5955,12.6032,153800.0
2011-02-08 10:40:00,16.35,16.4,16.35,16.4,224200.0,12.5955,12.634,12.5955,12.634,224200.0
2011-02-08 10:50:00,16.4,16.42,16.39,16.4,261400.0,12.634,12.6494,12.6263,12.634,261400.0
2011-02-08 11:00:00,16.4,16.41,16.35,16.39,289600.0,12.634,12.6417,12.5955,12.6263,289600.0
2011-02-08 11:10:00,16.39,16.42,16.39,16.39,199800.0,12.6263,12.6494,12.6263,12.6263,199800.0
2011-02-08 11:20:00,16.39,16.43,16.39,16.42,138600.0,12.6263,12.6571,12.6263,12.6494,138600.0
2011-02-08 11:30:00,16.41,16.45,16.41,16.42,234800.0,12.6417,12.6725,12.6417,12.6494,234800.0
2011-02-08 11:40:00,16.43,16.46,16.43,16.45,213400.0,12.6571,12.6802,12.6571,12.6725,213400.0
2011-02-08 11:50:00,16.45,16.49,16.45,16.48,388200.0,12.6725,12.7033,12.6725,12.6956,388200.0
2011-02-08 12:00:00,16.48,16.5,16.47,16.49,381600.0,12.6956,12.711,12.6879,12.7033,381600.0
2011-02-08 12:10:00,16.49,16.5,16.47,16.47,184000.0,12.7033,12.711,12.6879,12.6879,184000.0
2011-02-08 12:20:00,16.47,16.48,16.46,16.48,222600.0,12.6879,12.6956,12.6802,12.6956,222600.0
2011-02-08 12:30:00,16.47,16.48,16.45,16.45,150400.0,12.6879,12.6956,12.6725,12.6725,150400.0
2011-02-08 12:40:00,16.46,16.46,16.44,16.46,140200.0,12.6802,12.6802,12.6648,12.6802,140200.0
2011-02-08 12:50:00,16.46,16.46,16.42,16.43,83400.0,12.6802,12.6802,12.6494,12.6571,83400.0
2011-02-08 13:00:00,16.43,16.45,16.42,16.44,100400.0,12.6571,12.6725,12.6494,12.6648,100400.0
2011-02-08 13:10:00,16.44,16.47,16.43,16.45,176400.0,12.6648,12.6879,12.6571,12.6725,176400.0
2011-02-08 13:20:00,16.45,16.47,16.43,16.44,136600.0,12.6725,12.6879,12.6571,12.6648,136600.0
2011-02-08 13:30:00,16.44,16.46,16.42,16.44,159200.0,12.6648,12.6802,12.6494,12.6648,159200.0
2011-02-08 13:40:00,16.45,16.46,16.42,16.45,119400.0,12.6725,12.6802,12.6494,12.6725,119400.0
2011-02-08 13:50:00,16.45,16.45,16.43,16.43,220800.0,12.6725,12.6725,12.6571,12.6571,220800.0
2011-02-08 14:00:00,16.43,16.48,16.43,16.46,165400.0,12.6571,12.6956,12.6571,12.6802,165400.0
2011-02-08 14:10:00,16.46,16.48,16.44,16.46,167600.0,12.6802,12.6956,12.6648,12.6802,167600.0
2011-02-08 14:20:00,16.45,16.48,16.45,16.48,130400.0,12.6725,12.6956,12.6725,12.6956,130400.0
2011-02-08 14:30:00,16.48,16.5,16.48,16.5,410400.0,12.6956,12.711,12.6956,12.711,410400.0
2011-02-08 14:40:00,16.5,16.53,16.5,16.53,300400.0,12.711,12.7341,12.711,12.7341,300400.0
2011-02-08 14:50:00,16.53,16.55,16.51,16.55,347800.0,12.7341,12.7495,12.7187,12.7495,347800.0
2011-02-08 15:00:00,16.54,16.58,16.53,16.57,463000.0,12.7418,12.7726,12.7341,12.7649,463000.0
2011-02-08 15:10:00,16.57,16.58,16.55,16.56,420200.0,12.7649,12.7726,12.7495,12.7572,420200.0
2011-02-08 15:20:00,16.57,16.57,16.55,16.55,509200.0,12.7649,12.7649,12.7495,12.7495,509200.0
2011-02-08 15:30:00,16.56,16.58,16.55,16.57,535200.0,12.7572,12.7726,12.7495,12.7649,535200.0
2011-02-08 15:40:00,16.57,16.58,16.56,16.56,551000.0,12.7649,12.7726,12.7572,12.7572,551000.0
2011-02-08 15:50:00,16.56,16.6,16.54,16.56,1118800.0,12.7572,12.788,12.7418,12.7572,1118800.0
2011-02-09 09:30:00,16.51,16.57,16.5,16.56,456000.0,12.7187,12.7649,12.711,12.7572,456000.0
2011-02-09 09:40:00,16.56,16.57,16.49,16.5,391200.0,12.7572,12.7649,12.7033,12.711,391200.0
2011-02-09 09:50:00,16.5,16.52,16.49,16.52,168200.0,12.711,12.7264,12.7033,12.7264,168200.0
2011-02-09 10:00:00,16.52,16.57,16.51,16.57,215400.0,12.7264,12.7649,12.7187,12.7649,215400.0
2011-02-09 10:10:00,16.57,16.57,16.47,16.5,340800.0,12.7649,12.7649,12.6879,12.711,340800.0
2011-02-09 10:20:00,16.5,16.56,16.49,16.54,225400.0,12.711,12.7572,12.7033,12.7418,225400.0
2011-02-09 10:30:00,16.54,16.56,16.53,16.54,118400.0,12.7418,12.7572,12.7341,12.7418,118400.0
2011-02-09 10:40:00,16.54,16.55,16.51,16.52,133600.0,12.7418,12.7495,12.7187,12.7264,133600.0
2011-02-09 10:50:00,16.51,16.52,16.47,16.49,158800.0,12.7187,12.7264,12.6879,12.7033,158800.0
2011-02-09 11:00:00,16.49,16.5,16.46,16.48,102400.0,12.7033,12.711,12.6802,12.6956,102400.0
2011-02-09 11:10:00,16.48,16.48,16.41,16.43,341200.0,12.6956,12.6956,12.6417,12.6571,341200.0
2011-02-09 11:20:00,16.43,16.45,16.4,16.42,307400.0,12.6571,12.6725,12.634,12.6494,307400.0
2011-02-09 11:30:00,16.42,16.47,16.41,16.45,104600.0,12.6494,12.6879,12.6417,12.6725,104600.0
2011-02-09 11:40:00,16.45,16.5,16.45,16.5,179200.0,12.6725,12.711,12.6725,12.711,179200.0
2011-02-09 11:50:00,16.49,16.5,16.46,16.47,170400.0,12.7033,12.711,12.6802,12.6879,170400.0
2011-02-09 12:00:00,16.46,16.49,16.45,16.49,98400.0,12.6802,12.7033,12.6725,12.7033,98400.0
2011-02-09 12:10:00,16.48,16.49,16.45,16.45,114800.0,12.6956,12.7033,12.6725,12.6725,114800.0
2011-02-09 12:20:00,16.45,16.48,16.45,16.48,133600.0,12.6725,12.6956,12.6725,12.6956,133600.0
2011-02-09 12:30:00,16.48,16.51,16.47,16.5,97000.0,12.6956,12.7187,12.6879,12.711,97000.0
2011-02-09 12:40:00,16.51,16.53,16.5,16.5,60200.0,12.7187,12.7341,12.711,12.711,60200.0
2011-02-09 12:50:00,16.5,16.52,16.48,16.49,101600.0,12.711,12.7264,12.6956,12.7033,101600.0
2011-02-09 13:00:00,16.49,16.54,16.48,16.53,144800.0,12.7033,12.7418,12.6956,12.7341,144800.0
2011-02-09 13:10:00,16.54,16.54,16.51,16.54,61200.0,12.7418,12.7418,12.7187,12.7418,61200.0
2011-02-09 13:20:00,16.54,16.56,16.53,16.55,95000.0,12.7418,12.7572,12.7341,12.7495,95000.0
2011-02-09 13:30:00,16.56,16.56,16.54,16.55,119600.0,12.7572,12.7572,12.7418,12.7495,119600.0
2011-02-09 13:40:00,16.55,16.55,16.51,16.52,123600.0,12.7495,12.7495,12.7187,12.7264,123600.0
2011-02-09 13:50:00,16.51,16.53,16.5,16.5,65400.0,12.7187,12.7341,12.711,12.711,65400.0
2011-02-09 14:00:00,16.52,16.52,16.45,16.45,235000.0,12.7264,12.7264,12.6725,12.6725,235000.0
2011-02-09 14:10:00,16.46,16.48,16.45,16.47,145200.0,12.6802,12.6956,12.6725,12.6879,145200.0
2011-02-09 14:20:00,16.47,16.48,16.43,16.47,250200.0,12.6879,12.6956,12.6571,12.6879,250200.0
2011-02-09 14:30:00,16.47,16.49,16.45,16.45,243600.0,12.6879,12.7033,12.6725,12.6725,243600.0
2011-02-09 14:40:00,16.45,16.47,16.43,16.43,257400.0,12.6725,12.6879,12.6571,12.6571,257400.0
2011-02-09 14:50:00,16.43,16.46,16.42,16.44,201800.0,12.6571,12.6802,12.6494,12.6648,201800.0
2011-02-09 15:00:00,16.45,16.49,16.44,16.44,177800.0,12.6725,12.7033,12.6648,12.6648,177800.0
2011-02-09 15:10:00,16.44,16.49,16.43,16.48,194200.0,12.6648,12.7033,12.6571,12.6956,194200.0
2011-02-09 15:20:00,16.48,16.5,16.48,16.49,145000.0,12.6956,12.711,12.6956,12.7033,145000.0
2011-02-09 15:30:00,16.49,16.51,16.48,16.5,454800.0,12.7033,12.7187,12.6956,12.711,454800.0
2011-02-09 15:40:00,16.5,16.5,16.46,16.47,350400.0,12.711,12.711,12.6802,12.6879,350400.0
2011-02-09 15:50:00,16.47,16.5,16.46,16.5,571600.0,12.6879,12.711,12.6802,12.711,571600.0
2011-02-10 09:30:00,16.43,16.48,16.38,16.42,672200.0,12.6571,12.6956,12.6186,12.6494,672200.0
2011-02-10 09:40:00,16.42,16.45,16.38,16.42,352400.0,12.6494,12.6725,12.6186,12.6494,352400.0
2011-02-10 09:50:00,16.42,16.47,16.42,16.44,251000.0,12.6494,12.6879,12.6494,12.6648,251000.0
2011-02-10 10:00:00,16.45,16.5,16.42,16.48,577800.0,12.6725,12.711,12.6494,12.6956,577800.0
2011-02-10 10:10:00,16.48,16.52,16.45,16.5,633000.0,12.6956,12.7264,12.6725,12.711,633000.0
2011-02-10 10:20:00,16.49,16.52,16.49,16.5,566000.0,12.7033,12.7264,12.7033,12.711,566000.0
2011-02-10 10:30:00,16.5,16.51,16.47,16.47,289200.0,12.711,12.7187,12.6879,12.6879,289200.0
2011-02-10 10:40:00,16.47,16.52,16.47,16.5,265200.0,12.6879,12.7264,12.6879,12.711,265200.0
2011-02-10 10:50:00,16.5,16.5,16.45,16.45,115800.0,12.711,12.711,12.6725,12.6725,115800.0
2011-02-10 11:00:00,16.45,16.49,16.44,16.47,93600.0,12.6725,12.7033,12.6648,12.6879,93600.0
2011-02-10 11:10:00,16.47,16.51,16.46,16.47,186200.0,12.6879,12.7187,12.6802,12.6879,186200.0
2011-02-10 11:20:00,16.47,16.52,16.47,16.52,128800.0,12.6879,12.7264,12.6879,12.7264,128800.0
2011-02-10 11:30:00,16.52,16.55,16.52,16.53,105400.0,12.7264,12.7495,12.7264,12.7341,105400.0
2011-02-10 11:40:00,16.53,16.54,16.5,16.52,112000.0,12.7341,12.7418,12.711,12.7264,112000.0
2011-02-10 11:50:00,16.53,16.56,16.53,16.56,503400.0,12.7341,12.7572,12.7341,12.7572,503400.0
2011-02-10 12:00:00,16.56,16.59,16.56,16.58,322200.0,12.7572,12.7803,12.7572,12.7726,322200.0
2011-02-10 12:10:00,16.58,16.61,16.58,16.6,248400.0,12.7726,12.7957,12.7726,12.788,248400.0
2011-02-10 12:20:00,16.6,16.61,16.59,16.6,205400.0,12.788,12.7957,12.7803,12.788,205400.0
2011-02-10 12:30:00,16.6,16.61,16.56,16.58,377400.0,12.788,12.7957,12.7572,12.7726,377400.0
2011-02-10 12:40:00,16.56,16.57,16.54,16.55,446200.0,12.7572,12.7649,12.7418,12.7495,446200.0
2011-02-10 12:50:00,16.55,16.55,16.54,16.55,215800.0,12.7495,12.7495,12.7418,12.7495,215800.0
2011-02-10 13:00:00,16.54,16.57,16.53,16.55,250200.0,12.7418,12.7649,12.7341,12.7495,250200.0
2011-02-10 13:10:00,16.56,16.57,16.54,16.56,129200.0,12.7572,12.7649,12.7418,12.7572,129200.0
2011-02-10 13:20:00,16.56,16.57,16.52,16.52,458400.0,12.7572,12.7649,12.7264,12.7264,458400.0
2011-02-10 13:30:00,16.52,16.56,16.52,16.56,320800.0,12.7264,12.7572,12.7264,12.7572,320800.0
2011-02-10 13:40:00,16.56,16.59,16.55,16.58,850000.0,12.7572,12.7803,12.7495,12.7726,850000.0
2011-02-10 13:50:00,16.58,16.59,16.58,16.58,246600.0,12.7726,12.7803,12.7726,12.7726,246600.0
2011-02-10 14:00:00,16.58,16.59,16.56,16.58,382000.0,12.7726,12.7803,12.7572,12.7726,382000.0
2011-02-10 14:10:00,16.58,16.59,16.57,16.58,138200.0,12.7726,12.7803,12.7649,12.7726,138200.0
2011-02-10 14:20:00,16.58,16.6,16.58,16.6,321400.0,12.7726,12.788,12.7726,12.788,321400.0
2011-02-10 14:30:00,16.6,16.61,16.59,16.61,401200.0,12.788,12.7957,12.7803,12.7957,401200.0
2011-02-10 14:40:00,16.61,16.63,16.61,16.63,382400.0,12.7957,12.8112,12.7957,12.8112,382400.0
2011-02-10 14:50:00,16.63,16.63,16.61,16.61,412800.0,12.8112,12.8112,12.7957,12.7957,412800.0
2011-02-10 15:00:00,16.61,16.61,16.57,16.57,876800.0,12.7957,12.7957,12.7649,12.7649,876800.0
2011-02-10 15:10:00,16.57,16.6,16.57,16.59,302200.0,12.7649,12.788,12.7649,12.7803,302200.0
2011-02-10 15:20:00,16.59,16.6,16.57,16.58,650600.0,12.7803,12.788,12.7649,12.7726,650600.0
2011-02-10 15:30:00,16.58,16.59,16.57,16.58,435400.0,12.7726,12.7803,12.7649,12.7726,435400.0
2011-02-10 15:40:00,16.58,16.6,16.56,16.59,788800.0,12.7726,12.788,12.7572,12.7803,788800.0
2011-02-10 15:50:00,16.59,16.6,16.54,16.58,1161400.0,12.7803,12.788,12.7418,12.7726,1161400.0
2011-02-11 09:30:00,16.5,16.53,16.38,16.45,605800.0,12.711,12.7341,12.6186,12.6725,605800.0
2011-02-11 09:40:00,16.46,16.55,16.46,16.53,388400.0,12.6802,12.7495,12.6802,12.7341,388400.0
2011-02-11 09:50:00,16.54,16.58,16.49,16.5,223000.0,12.7418,12.7726,12.7033,12.711,223000.0
2011-02-11 10:00:00,16.5,16.56,16.5,16.56,232800.0,12.711,12.7572,12.711,12.7572,232800.0
2011-02-11 10:10:00,16.55,16.58,16.53,16.55,460600.0,12.7495,12.7726,12.7341,12.7495,460600.0
2011-02-11 10:20:00,16.55,16.56,16.52,16.55,172600.0,12.7495,12.7572,12.7264,12.7495,172600.0
2011-02-11 10:30:00,16.55,16.56,16.53,16.55,142800.0,12.7495,12.7572,12.7341,12.7495,142800.0
2011-02-11 10:40:00,16.55,16.6,16.53,16.6,212200.0,12.7495,12.788,12.7341,12.788,212200.0
2011-02-11 10:50:00,16.61,16.65,16.59,16.62,567000.0,12.7957,12.8266,12.7803,12.8034,567000.0
2011-02-11 11:00:00,16.62,16.67,16.61,16.62,439200.0,12.8034,12.842,12.7957,12.8034,439200.0
2011-02-11 11:10:00,16.63,16.63,16.54,16.57,171000.0,12.8112,12.8112,12.7418,12.7649,171000.0
2011-02-11 11:20:00,16.57,16.59,16.54,16.56,213800.0,12.7649,12.7803,12.7418,12.7572,213800.0
2011-02-11 11:30:00,16.56,16.57,16.54,16.54,170600.0,12.7572,12.7649,12.7418,12.7418,170600.0
2011-02-11 11:40:00,16.54,16.57,16.53,16.56,166800.0,12.7418,12.7649,12.7341,12.7572,166800.0
2011-02-11 11:50:00,16.56,16.6,16.55,16.56,207200.0,12.7572,12.788,12.7495,12.7572,207200.0
2011-02-11 12:00:00,16.56,16.59,16.55,16.56,236000.0,12.7572,12.7803,12.7495,12.7572,236000.0
2011-02-11 12:10:00,16.56,16.56,16.54,16.54,192200.0,12.7572,12.7572,12.7418,12.7418,192200.0
2011-02-11 12:20:00,16.55,16.56,16.53,16.55,74800.0,12.7495,12.7572,12.7341,12.7495,74800.0
2011-02-11 12:30:00,16.55,16.58,16.55,16.57,86200.0,12.7495,12.7726,12.7495,12.7649,86200.0
2011-02-11 12:40:00,16.57,16.6,16.57,16.59,127400.0,12.7649,12.788,12.7649,12.7803,127400.0
2011-02-11 12:50:00,16.59,16.61,16.59,16.6,188000.0,12.7803,12.7957,12.7803,12.788,188000.0
2011-02-11 13:00:00,16.6,16.61,16.58,16.61,102800.0,12.788,12.7957,12.7726,12.7957,102800.0
2011-02-11 13:10:00,16.61,16.61,16.58,16.58,186200.0,12.7957,12.7957,12.7726,12.7726,186200.0
2011-02-11 13:20:00,16.58,16.61,16.58,16.59,330600.0,12.7726,12.7957,12.7726,12.7803,330600.0
2011-02-11 13:30:00,16.58,16.61,16.58,16.6,470600.0,12.7726,12.7957,12.7726,12.788,470600.0
2011-02-11 13:40:00,16.6,16.61,16.6,16.6,219400.0,12.788,12.7957,12.788,12.788,219400.0
2011-02-11 13:50:00,16.61,16.61,16.6,16.61,162000.0,12.7957,12.7957,12.788,12.7957,162000.0
2011-02-11 14:00:00,16.61,16.65,16.61,16.65,277800.0,12.7957,12.8266,12.7957,12.8266,277800.0
2011-02-11 14:10:00,16.65,16.65,16.64,16.65,144200.0,12.8266,12.8266,12.8189,12.8266,144200.0
2011-02-11 14:20:00,16.65,16.65,16.62,16.62,286600.0,12.8266,12.8266,12.8034,12.8034,286600.0
2011-02-11 14:30:00,16.62,16.66,16.62,16.65,291200.0,12.8034,12.8343,12.8034,12.8266,291200.0
2011-02-11 14:40:00,16.65,16.66,16.64,16.65,510800.0,12.8266,12.8343,12.8189,12.8266,510800.0
2011-02-11 14:50:00,16.66,16.66,16.65,16.66,379400.0,12.8343,12.8343,12.8266,12.8343,379400.0
2011-02-11 15:00:00,16.66,16.67,16.65,16.66,314600.0,12.8343,12.842,12.8266,12.8343,314600.0
2011-02-11 15:10:00,16.66,16.66,16.65,16.66,248400.0,12.8343,12.8343,12.8266,12.8343,248400.0
2011-02-11 15:20:00,16.66,16.66,16.64,16.64,319800.0,12.8343,12.8343,12.8189,12.8189,319800.0
2011-02-11 15:30:00,16.64,16.66,16.63,16.65,308400.0,12.8189,12.8343,12.8112,12.8266,308400.0
2011-02-11 15:40:00,16.65,16.66,16.64,16.66,477600.0,12.8266,12.8343,12.8189,12.8343,477600.0
2011-02-11 15:50:00,16.66,16.69,16.65,16.68,999600.0,12.8343,12.8574,12.8266,12.8497,999600.0
2011-02-14 09:30:00,16.71,16.75,16.6,16.66,986800.0,12.8728,12.9036,12.788,12.8343,986800.0
2011-02-14 09:40:00,16.66,16.75,16.65,16.73,761800.0,12.8343,12.9036,12.8266,12.8882,761800.0
2011-02-14 09:50:00,16.73,16.75,16.7,16.72,254200.0,12.8882,12.9036,12.8651,12.8805,254200.0
2011-02-14 10:00:00,16.73,16.73,16.71,16.72,446400.0,12.8882,12.8882,12.8728,12.8805,446400.0
2011-02-14 10:10:00,16.72,16.75,16.71,16.75,465200.0,12.8805,12.9036,12.8728,12.9036,465200.0
2011-02-14 10:20:00,16.75,16.8,16.75,16.8,419800.0,12.9036,12.9421,12.9036,12.9421,419800.0
2011-02-14 10:30:00,16.8,16.81,16.7,16.7,412600.0,12.9421,12.9498,12.8651,12.8651,412600.0
2011-02-14 10:40:00,16.7,16.72,16.65,16.71,465400.0,12.8651,12.8805,12.8266,12.8728,465400.0
2011-02-14 10:50:00,16.71,16.71,16.6,16.62,269800.0,12.8728,12.8728,12.788,12.8034,269800.0
2011-02-14 11:00:00,16.62,16.65,16.62,16.64,155200.0,12.8034,12.8266,12.8034,12.8189,155200.0
2011-02-14 11:10:00,16.64,16.71,16.63,16.7,439200.0,12.8189,12.8728,12.8112,12.8651,439200.0
2011-02-14 11:20:00,16.71,16.72,16.66,16.66,99800.0,12.8728,12.8805,12.8343,12.8343,99800.0
2011-02-14 11:30:00,16.66,16.72,16.65,16.71,85200.0,12.8343,12.8805,12.8266,12.8728,85200.0
2011-02-14 11:40:00,16.7,16.72,16.68,16.68,90800.0,12.8651,12.8805,12.8497,12.8497,90800.0
2011-02-14 11:50:00,16.68,16.7,16.68,16.69,44400.0,12.8497,12.8651,12.8497,12.8574,44400.0
2011-02-14 12:00:00,16.69,16.7,16.68,16.68,42600.0,12.8574,12.8651,12.8497,12.8497,42600.0
2011-02-14 12:10:00,16.68,16.71,16.68,16.71,63800.0,12.8497,12.8728,12.8497,12.8728,63800.0
2011-02-14 12:20:00,16.71,16.73,16.7,16.72,178000.0,12.8728,12.8882,12.8651,12.8805,178000.0
2011-02-14 12:30:00,16.72,16.72,16.69,16.7,180600.0,12.8805,12.8805,12.8574,12.8651,180600.0
2011-02-14 12:40:00,16.69,16.72,16.68,16.69,200200.0,12.8574,12.8805,12.8497,12.8574,200200.0
2011-02-14 12:50:00,16.69,16.71,16.68,16.68,226000.0,12.8574,12.8728,12.8497,12.8497,226000.0
2011-02-14 13:00:00,16.68,16.69,16.68,16.68,199600.0,12.8497,12.8574,12.8497,12.8497,199600.0
2011-02-14 13:10:00,16.68,16.7,16.68,16.68,150200.0,12.8497,12.8651,12.8497,12.8497,150200.0
2011-02-14 13:20:00,16.68,16.71,16.68,16.71,205800.0,12.8497,12.8728,12.8497,12.8728,205800.0
2011-02-14 13:30:00,16.7,16.7,16.68,16.7,123400.0,12.8651,12.8651,12.8497,12.8651,123400.0
2011-02-14 13:40:00,16.7,16.7,16.68,16.69,141200.0,12.8651,12.8651,12.8497,12.8574,141200.0
2011-02-14 13:50:00,16.7,16.7,16.68,16.68,133600.0,12.8651,12.8651,12.8497,12.8497,133600.0
2011-02-14 14:00:00,16.68,16.69,16.68,16.68,230200.0,12.8497,12.8574,12.8497,12.8497,230200.0
2011-02-14 14:10:00,16.68,16.69,16.68,16.68,248000.0,12.8497,12.8574,12.8497,12.8497,248000.0
2011-02-14 14:20:00,16.68,16.69,16.68,16.68,197600.0,12.8497,12.8574,12.8497,12.8497,197600.0
2011-02-14 14:30:00,16.68,16.68,16.66,16.68,137400.0,12.8497,12.8497,12.8343,12.8497,137400.0
2011-02-14 14:40:00,16.68,16.69,16.68,16.69,116400.0,12.8497,12.8574,12.8497,12.8574,116400.0
2011-02-14 14:50:00,16.68,16.71,16.68,16.7,128000.0,12.8497,12.8728,12.8497,12.8651,128000.0
2011-02-14 15:00:00,16.7,16.72,16.69,16.71,280200.0,12.8651,12.8805,12.8574,12.8728,280200.0
2011-02-14 15:10:00,16.71,16.77,16.68,16.73,1020200.0,12.8728,12.919,12.8497,12.8882,1020200.0
2011-02-14 15:20:00,16.73,16.89,16.73,16.77,2627200.0,12.8882,13.0114,12.8882,12.919,2627200.0
2011-02-14 15:30:00,16.77,16.81,16.76,16.77,505000.0,12.919,12.9498,12.9113,12.919,505000.0
2011-02-14 15:40:00,16.78,16.84,16.77,16.83,621600.0,12.9267,12.9729,12.919,12.9652,621600.0
2011-02-14 15:50:00,16.83,16.83,16.79,16.8,1118400.0,12.9652,12.9652,12.9344,12.9421,1118400.0
2011-02-15 09:30:00,16.71,16.75,16.65,16.66,729600.0,12.8728,12.9036,12.8266,12.8343,729600.0
2011-02-15 09:40:00,16.66,16.77,16.66,16.72,454000.0,12.8343,12.919,12.8343,12.8805,454000.0
2011-02-15 09:50:00,16.72,16.78,16.7,16.76,245600.0,12.8805,12.9267,12.8651,12.9113,245600.0
2011-02-15 10:00:00,16.76,16.77,16.67,16.68,353000.0,12.9113,12.919,12.842,12.8497,353000.0
2011-02-15 10:10:00,16.68,16.72,16.65,16.68,246200.0,12.8497,12.8805,12.8266,12.8497,246200.0
2011-02-15 10:20:00,16.68,16.71,16.67,16.68,153000.0,12.8497,12.8728,12.842,12.8497,153000.0
2011-02-15 10:30:00,16.68,16.74,16.67,16.74,132000.0,12.8497,12.8959,12.842,12.8959,132000.0
2011-02-15 10:40:00,16.74,16.75,16.69,16.69,195000.0,12.8959,12.9036,12.8574,12.8574,195000.0
2011-02-15 10:50:00,16.69,16.73,16.68,16.71,172400.0,12.8574,12.8882,12.8497,12.8728,172400.0
2011-02-15 11:00:00,16.7,16.74,16.7,16.73,227200.0,12.8651,12.8959,12.8651,12.8882,227200.0
2011-02-15 11:10:00,16.72,16.73,16.7,16.7,139000.0,12.8805,12.8882,12.8651,12.8651,139000.0
2011-02-15 11:20:00,16.7,16.71,16.68,16.68,100200.0,12.8651,12.8728,12.8497,12.8497,100200.0
2011-02-15 11:30:00,16.68,16.71,16.68,16.69,118600.0,12.8497,12.8728,12.8497,12.8574,118600.0
2011-02-15 11:40:00,16.68,16.69,16.67,16.68,106000.0,12.8497,12.8574,12.842,12.8497,106000.0
2011-02-15 11:50:00,16.68,16.69,16.68,16.68,71800.0,12.8497,12.8574,12.8497,12.8497,71800.0
2011-02-15 12:00:00,16.68,16.7,16.66,16.7,85600.0,12.8497,12.8651,12.8343,12.8651,85600.0
2011-02-15 12:10:00,16.7,16.71,16.68,16.7,164200.0,12.8651,12.8728,12.8497,12.8651,164200.0
2011-02-15 12:20:00,16.7,16.74,16.7,16.73,147800.0,12.8651,12.8959,12.8651,12.8882,147800.0
2011-02-15 12:30:00,16.73,16.73,16.71,16.73,119000.0,12.8882,12.8882,12.8728,12.8882,119000.0
2011-02-15 12:40:00,16.73,16.73,16.68,16.69,134200.0,12.8882,12.8882,12.8497,12.8574,134200.0
2011-02-15 12:50:00,16.69,16.71,16.68,16.7,111800.0,12.8574,12.8728,12.8497,12.8651,111800.0
2011-02-15 13:00:00,16.7,16.71,16.67,16.7,128400.0,12.8651,12.8728,12.842,12.8651,128400.0
2011-02-15 13:10:00,16.7,16.71,16.68,16.68,461400.0,12.8651,12.8728,12.8497,12.8497,461400.0
2011-02-15 13:20:00,16.68,16.68,16.67,16.68,221000.0,12.8497,12.8497,12.842,12.8497,221000.0
2011-02-15 13:30:00,16.68,16.7,16.67,16.7,121600.0,12.8497,12.8651,12.842,12.8651,121600.0
2011-02-15 13:40:00,16.69,16.72,16.69,16.71,160400.0,12.8574,12.8805,12.8574,12.8728,160400.0
2011-02-15 13:50:00,16.71,16.71,16.66,16.67,193200.0,12.8728,12.8728,12.8343,12.842,193200.0
2011-02-15 14:00:00,16.67,16.68,16.65,16.67,162000.0,12.842,12.8497,12.8266,12.842,162000.0
2011-02-15 14:10:00,16.66,16.67,16.63,16.67,178000.0,12.8343,12.842,12.8112,12.842,178000.0
2011-02-15 14:20:00,16.66,16.67,16.63,16.63,205400.0,12.8343,12.842,12.8112,12.8112,205400.0
2011-02-15 14:30:00,16.63,16.64,16.63,16.63,186800.0,12.8112,12.8189,12.8112,12.8112,186800.0
2011-02-15 14:40:00,16.63,16.68,16.63,16.68,246200.0,12.8112,12.8497,12.8112,12.8497,246200.0
2011-02-15 14:50:00,16.68,16.68,16.66,16.67,140600.0,12.8497,12.8497,12.8343,12.842,140600.0
2011-02-15 15:00:00,16.66,16.72,16.66,16.69,278800.0,12.8343,12.8805,12.8343,12.8574,278800.0
2011-02-15 15:10:00,16.69,16.69,16.67,16.67,305400.0,12.8574,12.8574,12.842,12.842,305400.0
2011-02-15 15:20:00,16.67,16.68,16.65,16.66,265200.0,12.842,12.8497,12.8266,12.8343,265200.0
2011-02-15 15:30:00,16.66,16.67,16.62,16.64,374200.0,12.8343,12.842,12.8034,12.8189,374200.0
2011-02-15 15:40:00,16.64,16.64,16.6,16.61,500800.0,12.8189,12.8189,12.788,12.7957,500800.0
2011-02-15 15:50:00,16.61,16.62,16.58,16.59,1449400.0,12.7957,12.8034,12.7726,12.7803,1449400.0
2011-02-16 09:30:00,16.65,16.71,16.57,16.67,851800.0,12.8266,12.8728,12.7649,12.842,851800.0
2011-02-16 09:40:00,16.68,16.75,16.67,16.72,462600.0,12.8497,12.9036,12.842,12.8805,462600.0
2011-02-16 09:50:00,16.71,16.73,16.67,16.72,255000.0,12.8728,12.8882,12.842,12.8805,255000.0
2011-02-16 10:00:00,16.72,16.73,16.66,16.72,304000.0,12.8805,12.8882,12.8343,12.8805,304000.0
2011-02-16 10:10:00,16.72,16.76,16.71,16.72,491800.0,12.8805,12.9113,12.8728,12.8805,491800.0
2011-02-16 10:20:00,16.72,16.75,16.72,16.74,209000.0,12.8805,12.9036,12.8805,12.8959,209000.0
2011-02-16 10:30:00,16.74,16.78,16.73,16.77,220800.0,12.8959,12.9267,12.8882,12.919,220800.0
2011-02-16 10:40:00,16.77,16.79,16.75,16.78,226400.0,12.919,12.9344,12.9036,12.9267,226400.0
2011-02-16 10:50:00,16.78,16.79,16.76,16.79,211400.0,12.9267,12.9344,12.9113,12.9344,211400.0
2011-02-16 11:00:00,16.78,16.8,16.77,16.79,342000.0,12.9267,12.9421,12.919,12.9344,342000.0
2011-02-16 11:10:00,16.79,16.8,16.78,16.79,138200.0,12.9344,12.9421,12.9267,12.9344,138200.0
2011-02-16 11:20:00,16.8,16.84,16.79,16.82,315000.0,12.9421,12.9729,12.9344,12.9575,315000.0
2011-02-16 11:30:00,16.82,16.82,16.75,16.77,127000.0,12.9575,12.9575,12.9036,12.919,127000.0
2011-02-16 11:40:00,16.76,16.8,16.75,16.79,127000.0,12.9113,12.9421,12.9036,12.9344,127000.0
2011-02-16 11:50:00,16.79,16.8,16.76,16.79,121600.0,12.9344,12.9421,12.9113,12.9344,121600.0
2011-02-16 12:00:00,16.79,16.8,16.7,16.7,157600.0,12.9344,12.9421,12.8651,12.8651,157600.0
2011-02-16 12:10:00,16.7,16.72,16.68,16.68,143200.0,12.8651,12.8805,12.8497,12.8497,143200.0
2011-02-16 12:20:00,16.68,16.73,16.68,16.71,194400.0,12.8497,12.8882,12.8497,12.8728,194400.0
2011-02-16 12:30:00,16.71,16.73,16.7,16.72,66000.0,12.8728,12.8882,12.8651,12.8805,66000.0
2011-02-16 12:40:00,16.72,16.73,16.71,16.72,65400.0,12.8805,12.8882,12.8728,12.8805,65400.0
2011-02-16 12:50:00,16.72,16.72,16.68,16.72,85200.0,12.8805,12.8805,12.8497,12.8805,85200.0
2011-02-16 13:00:00,16.72,16.73,16.67,16.69,92000.0,12.8805,12.8882,12.842,12.8574,92000.0
2011-02-16 13:10:00,16.69,16.72,16.68,16.71,136800.0,12.8574,12.8805,12.8497,12.8728,136800.0
2011-02-16 13:20:00,16.71,16.72,16.69,16.7,280000.0,12.8728,12.8805,12.8574,12.8651,280000.0
2011-02-16 13:30:00,16.7,16.71,16.68,16.69,119600.0,12.8651,12.8728,12.8497,12.8574,119600.0
2011-02-16 13:40:00,16.69,16.75,16.69,16.74,92400.0,12.8574,12.9036,12.8574,12.8959,92400.0
2011-02-16 13:50:00,16.74,16.75,16.74,16.75,65000.0,12.8959,12.9036,12.8959,12.9036,65000.0
2011-02-16 14:00:00,16.74,16.76,16.74,16.74,254800.0,12.8959,12.9113,12.8959,12.8959,254800.0
2011-02-16 14:10:00,16.75,16.75,16.73,16.73,453800.0,12.9036,12.9036,12.8882,12.8882,453800.0
2011-02-16 14:20:00,16.73,16.74,16.71,16.71,93600.0,12.8882,12.8959,12.8728,12.8728,93600.0
2011-02-16 14:30:00,16.71,16.77,16.71,16.76,146000.0,12.8728,12.919,12.8728,12.9113,146000.0
2011-02-16 14:40:00,16.76,16.78,16.75,16.76,357000.0,12.9113,12.9267,12.9036,12.9113,357000.0
2011-02-16 14:50:00,16.76,16.79,16.75,16.77,296400.0,12.9113,12.9344,12.9036,12.919,296400.0
2011-02-16 15:00:00,16.77,16.82,16.77,16.81,215400.0,12.919,12.9575,12.919,12.9498,215400.0
2011-02-16 15:10:00,16.81,16.82,16.79,16.81,240400.0,12.9498,12.9575,12.9344,12.9498,240400.0
2011-02-16 15:20:00,16.81,16.82,16.79,16.8,364200.0,12.9498,12.9575,12.9344,12.9421,364200.0
2011-02-16 15:30:00,16.79,16.82,16.79,16.81,354400.0,12.9344,12.9575,12.9344,12.9498,354400.0
2011-02-16 15:40:00,16.81,16.83,16.79,16.81,391200.0,12.9498,12.9652,12.9344,12.9498,391200.0
2011-02-16 15:50:00,16.82,16.83,16.78,16.79,732200.0,12.9575,12.9652,12.9267,12.9344,732200.0
2011-02-17 09:30:00,16.76,16.79,16.68,16.74,355600.0,12.9113,12.9344,12.8497,12.8959,355600.0
2011-02-17 09:40:00,16.73,16.74,16.65,16.68,354000.0,12.8882,12.8959,12.8266,12.8497,354000.0
2011-02-17 09:50:00,16.68,16.71,16.67,16.67,123400.0,12.8497,12.8728,12.842,12.842,123400.0
2011-02-17 10:00:00,16.67,16.7,16.64,16.66,400800.0,12.842,12.8651,12.8189,12.8343,400800.0
2011-02-17 10:10:00,16.66,16.73,16.66,16.72,519800.0,12.8343,12.8882,12.8343,12.8805,519800.0
2011-02-17 10:20:00,16.72,16.78,16.72,16.76,368200.0,12.8805,12.9267,12.8805,12.9113,368200.0
2011-02-17 10:30:00,16.76,16.81,16.75,16.75,202800.0,12.9113,12.9498,12.9036,12.9036,202800.0
2011-02-17 10:40:00,16.75,16.76,16.73,16.75,165800.0,12.9036,12.9113,12.8882,12.9036,165800.0
2011-02-17 10:50:00,16.74,16.78,16.73,16.74,105400.0,12.8959,12.9267,12.8882,12.8959,105400.0
2011-02-17 11:00:00,16.74,16.76,16.73,16.73,73400.0,12.8959,12.9113,12.8882,12.8882,73400.0
2011-02-17 11:10:00,16.73,16.79,16.72,16.78,87800.0,12.8882,12.9344,12.8805,12.9267,87800.0
2011-02-17 11:20:00,16.79,16.81,16.78,16.81,128200.0,12.9344,12.9498,12.9267,12.9498,128200.0
2011-02-17 11:30:00,16.81,16.82,16.79,16.82,156000.0,12.9498,12.9575,12.9344,12.9575,156000.0
2011-02-17 11:40:00,16.82,16.82,16.79,16.8,169000.0,12.9575,12.9575,12.9344,12.9421,169000.0
2011-02-17 11:50:00,16.8,16.83,16.79,16.79,116600.0,12.9421,12.9652,12.9344,12.9344,116600.0
2011-02-17 12:00:00,16.79,16.79,16.78,16.79,55600.0,12.9344,12.9344,12.9267,12.9344,55600.0
2011-02-17 12:10:00,16.78,16.79,16.77,16.79,54600.0,12.9267,12.9344,12.919,12.9344,54600.0
2011-02-17 12:20:00,16.78,16.78,16.77,16.78,41800.0,12.9267,12.9267,12.919,12.9267,41800.0
2011-02-17 12:30:00,16.77,16.79,16.77,16.78,85200.0,12.919,12.9344,12.919,12.9267,85200.0
2011-02-17 12:40:00,16.78,16.84,16.78,16.84,174800.0,12.9267,12.9729,12.9267,12.9729,174800.0
2011-02-17 12:50:00,16.84,16.84,16.8,16.8,105000.0,12.9729,12.9729,12.9421,12.9421,105000.0
2011-02-17 13:00:00,16.8,16.82,16.79,16.81,196800.0,12.9421,12.9575,12.9344,12.9498,196800.0
2011-02-17 13:10:00,16.81,16.82,16.79,16.79,93200.0,12.9498,12.9575,12.9344,12.9344,93200.0
2011-02-17 13:20:00,16.79,16.8,16.79,16.8,95800.0,12.9344,12.9421,12.9344,12.9421,95800.0
2011-02-17 13:30:00,16.79,16.8,16.76,16.76,86000.0,12.9344,12.9421,12.9113,12.9113,86000.0
2011-02-17 13:40:00,16.76,16.78,16.75,16.78,80200.0,12.9113,12.9267,12.9036,12.9267,80200.0
2011-02-17 13:50:00,16.78,16.78,16.76,16.77,84800.0,12.9267,12.9267,12.9113,12.919,84800.0
2011-02-17 14:00:00,16.77,16.78,16.76,16.77,93200.0,12.919,12.9267,12.9113,12.919,93200.0
2011-02-17 14:10:00,16.77,16.79,16.75,16.75,211800.0,12.919,12.9344,12.9036,12.9036,211800.0
2011-02-17 14:20:00,16.75,16.75,16.72,16.73,210800.0,12.9036,12.9036,12.8805,12.8882,210800.0
2011-02-17 14:30:00,16.73,16.8,16.71,16.78,527400.0,12.8882,12.9421,12.8728,12.9267,527400.0
2011-02-17 14:40:00,16.77,16.78,16.73,16.75,347400.0,12.919,12.9267,12.8882,12.9036,347400.0
2011-02-17 14:50:00,16.75,16.76,16.74,16.75,161600.0,12.9036,12.9113,12.8959,12.9036,161600.0
2011-02-17 15:00:00,16.75,16.75,16.74,16.75,103800.0,12.9036,12.9036,12.8959,12.9036,103800.0
2011-02-17 15:10:00,16.75,16.77,16.74,16.74,420000.0,12.9036,12.919,12.8959,12.8959,420000.0
2011-02-17 15:20:00,16.74,16.75,16.72,16.73,330200.0,12.8959,12.9036,12.8805,12.8882,330200.0
2011-02-17 15:30:00,16.74,16.74,16.72,16.73,673600.0,12.8959,12.8959,12.8805,12.8882,673600.0
2011-02-17 15:40:00,16.73,16.77,16.73,16.75,442000.0,12.8882,12.919,12.8882,12.9036,442000.0
2011-02-17 15:50:00,16.75,16.77,16.73,16.75,1043000.0,12.9036,12.919,12.8882,12.9036,1043000.0
2011-02-18 09:30:00,16.68,16.78,16.64,16.77,3005200.0,12.8497,12.9267,12.8189,12.919,3005200.0
2011-02-18 09:40:00,16.77,16.77,16.68,16.73,423400.0,12.919,12.919,12.8497,12.8882,423400.0
2011-02-18 09:50:00,16.73,16.8,16.73,16.79,165400.0,12.8882,12.9421,12.8882,12.9344,165400.0
2011-02-18 10:00:00,16.79,16.83,16.78,16.82,327600.0,12.9344,12.9652,12.9267,12.9575,327600.0
2011-02-18 10:10:00,16.83,16.84,16.81,16.83,345000.0,12.9652,12.9729,12.9498,12.9652,345000.0
2011-02-18 10:20:00,16.84,16.9,16.82,16.83,520800.0,12.9729,13.0192,12.9575,12.9652,520800.0
2011-02-18 10:30:00,16.84,16.85,16.79,16.79,153800.0,12.9729,12.9806,12.9344,12.9344,153800.0
2011-02-18 10:40:00,16.8,16.83,16.8,16.83,110000.0,12.9421,12.9652,12.9421,12.9652,110000.0
2011-02-18 10:50:00,16.83,16.84,16.81,16.81,112600.0,12.9652,12.9729,12.9498,12.9498,112600.0
2011-02-18 11:00:00,16.81,16.86,16.8,16.86,203400.0,12.9498,12.9883,12.9421,12.9883,203400.0
2011-02-18 11:10:00,16.86,16.9,16.86,16.86,251200.0,12.9883,13.0192,12.9883,12.9883,251200.0
2011-02-18 11:20:00,16.86,16.91,16.86,16.89,490200.0,12.9883,13.0269,12.9883,13.0114,490200.0
2011-02-18 11:30:00,16.89,16.93,16.89,16.93,287600.0,13.0114,13.0423,13.0114,13.0423,287600.0
2011-02-18 11:40:00,16.93,16.98,16.89,16.98,560400.0,13.0423,13.0808,13.0114,13.0808,560400.0
2011-02-18 11:50:00,16.98,17.0,16.97,16.98,451800.0,13.0808,13.0962,13.0731,13.0808,451800.0
2011-02-18 12:00:00,16.98,17.01,16.96,17.0,589000.0,13.0808,13.1039,13.0654,13.0962,589000.0
2011-02-18 12:10:00,17.0,17.02,16.97,16.98,343400.0,13.0962,13.1116,13.0731,13.0808,343400.0
2011-02-18 12:20:00,16.98,17.0,16.96,16.99,255400.0,13.0808,13.0962,13.0654,13.0885,255400.0
2011-02-18 12:30:00,16.98,16.99,16.96,16.96,189000.0,13.0808,13.0885,13.0654,13.0654,189000.0
2011-02-18 12:40:00,16.97,16.97,16.93,16.94,166800.0,13.0731,13.0731,13.0423,13.05,166800.0
2011-02-18 12:50:00,16.94,16.97,16.93,16.93,183400.0,13.05,13.0731,13.0423,13.0423,183400.0
2011-02-18 13:00:00,16.94,16.94,16.92,16.93,101400.0,13.05,13.05,13.0346,13.0423,101400.0
2011-02-18 13:10:00,16.93,16.96,16.93,16.93,181000.0,13.0423,13.0654,13.0423,13.0423,181000.0
2011-02-18 13:20:00,16.93,16.93,16.92,16.93,147000.0,13.0423,13.0423,13.0346,13.0423,147000.0
2011-02-18 13:30:00,16.93,16.93,16.89,16.9,258800.0,13.0423,13.0423,13.0114,13.0192,258800.0
2011-02-18 13:40:00,16.91,16.92,16.9,16.91,242600.0,13.0269,13.0346,13.0192,13.0269,242600.0
2011-02-18 13:50:00,16.91,16.99,16.91,16.98,346000.0,13.0269,13.0885,13.0269,13.0808,346000.0
2011-02-18 14:00:00,16.98,17.0,16.96,17.0,397200.0,13.0808,13.0962,13.0654,13.0962,397200.0
2011-02-18 14:10:00,17.0,17.01,16.96,16.96,253400.0,13.0962,13.1039,13.0654,13.0654,253400.0
2011-02-18 14:20:00,16.96,16.98,16.93,16.96,218000.0,13.0654,13.0808,13.0423,13.0654,218000.0
2011-02-18 14:30:00,16.96,17.0,16.93,16.96,323800.0,13.0654,13.0962,13.0423,13.0654,323800.0
2011-02-18 14:40:00,16.96,16.99,16.95,16.98,413400.0,13.0654,13.0885,13.0577,13.0808,413400.0
2011-02-18 14:50:00,16.98,17.0,16.98,16.99,218400.0,13.0808,13.0962,13.0808,13.0885,218400.0
2011-02-18 15:00:00,16.99,17.0,16.97,16.98,273200.0,13.0885,13.0962,13.0731,13.0808,273200.0
2011-02-18 15:10:00,16.98,16.98,16.93,16.94,360400.0,13.0808,13.0808,13.0423,13.05,360400.0
2011-02-18 15:20:00,16.94,16.98,16.93,16.94,347600.0,13.05,13.0808,13.0423,13.05,347600.0
2011-02-18 15:30:00,16.94,16.96,16.93,16.96,393400.0,13.05,13.0654,13.0423,13.0654,393400.0
2011-02-18 15:40:00,16.96,16.99,16.95,16.98,543200.0,13.0654,13.0885,13.0577,13.0808,543200.0
2011-02-18 15:50:00,16.98,17.01,16.97,17.01,983600.0,13.0808,13.1039,13.0731,13.1039,983600.0
2011-02-22 09:30:00,16.86,16.97,16.77,16.82,1160600.0,12.9883,13.0731,12.919,12.9575,1160600.0
2011-02-22 09:40:00,16.82,16.85,16.78,16.84,412800.0,12.9575,12.9806,12.9267,12.9729,412800.0
2011-02-22 09:50:00,16.84,16.92,16.84,16.89,406600.0,12.9729,13.0346,12.9729,13.0114,406600.0
2011-02-22 10:00:00,16.89,16.9,16.82,16.88,661600.0,13.0114,13.0192,12.9575,13.0037,661600.0
2011-02-22 10:10:00,16.88,16.94,16.86,16.93,385800.0,13.0037,13.05,12.9883,13.0423,385800.0
2011-02-22 10:20:00,16.93,16.93,16.82,16.82,374800.0,13.0423,13.0423,12.9575,12.9575,374800.0
2011-02-22 10:30:00,16.82,16.86,16.79,16.84,363800.0,12.9575,12.9883,12.9344,12.9729,363800.0
2011-02-22 10:40:00,16.84,16.84,16.81,16.83,201800.0,12.9729,12.9729,12.9498,12.9652,201800.0
2011-02-22 10:50:00,16.83,16.87,16.81,16.81,301400.0,12.9652,12.996,12.9498,12.9498,301400.0
2011-02-22 11:00:00,16.81,16.82,16.78,16.78,229800.0,12.9498,12.9575,12.9267,12.9267,229800.0
2011-02-22 11:10:00,16.79,16.79,16.7,16.71,377600.0,12.9344,12.9344,12.8651,12.8728,377600.0
2011-02-22 11:20:00,16.7,16.72,16.66,16.69,356200.0,12.8651,12.8805,12.8343,12.8574,356200.0
2011-02-22 11:30:00,16.7,16.7,16.64,16.68,217800.0,12.8651,12.8651,12.8189,12.8497,217800.0
2011-02-22 11:40:00,16.68,16.68,16.64,16.64,127600.0,12.8497,12.8497,12.8189,12.8189,127600.0
2011-02-22 11:50:00,16.64,16.67,16.63,16.64,202400.0,12.8189,12.842,12.8112,12.8189,202400.0
2011-02-22 12:00:00,16.65,16.66,16.61,16.65,181200.0,12.8266,12.8343,12.7957,12.8266,181200.0
2011-02-22 12:10:00,16.65,16.67,16.63,16.67,181000.0,12.8266,12.842,12.8112,12.842,181000.0
2011-02-22 12:20:00,16.67,16.68,16.65,16.65,196400.0,12.842,12.8497,12.8266,12.8266,196400.0
2011-02-22 12:30:00,16.65,16.65,16.6,16.6,305400.0,12.8266,12.8266,12.788,12.788,305400.0
2011-02-22 12:40:00,16.6,16.61,16.54,16.56,452800.0,12.788,12.7957,12.7418,12.7572,452800.0
2011-02-22 12:50:00,16.55,16.55,16.52,16.54,243000.0,12.7495,12.7495,12.7264,12.7418,243000.0
2011-02-22 13:00:00,16.54,16.56,16.53,16.56,154200.0,12.7418,12.7572,12.7341,12.7572,154200.0
2011-02-22 13:10:00,16.56,16.56,16.5,16.52,190000.0,12.7572,12.7572,12.711,12.7264,190000.0
2011-02-22 13:20:00,16.53,16.53,16.48,16.49,304400.0,12.7341,12.7341,12.6956,12.7033,304400.0
2011-02-22 13:30:00,16.5,16.5,16.47,16.49,348800.0,12.711,12.711,12.6879,12.7033,348800.0
2011-02-22 13:40:00,16.49,16.5,16.43,16.43,346600.0,12.7033,12.711,12.6571,12.6571,346600.0
2011-02-22 13:50:00,16.44,16.47,16.43,16.46,147400.0,12.6648,12.6879,12.6571,12.6802,147400.0
2011-02-22 14:00:00,16.46,16.49,16.45,16.49,750200.0,12.6802,12.7033,12.6725,12.7033,750200.0
2011-02-22 14:10:00,16.49,16.5,16.46,16.46,252400.0,12.7033,12.711,12.6802,12.6802,252400.0
2011-02-22 14:20:00,16.46,16.5,16.43,16.48,296800.0,12.6802,12.711,12.6571,12.6956,296800.0
2011-02-22 14:30:00,16.48,16.52,16.48,16.5,239200.0,12.6956,12.7264,12.6956,12.711,239200.0
2011-02-22 14:40:00,16.5,16.5,16.48,16.5,173200.0,12.711,12.711,12.6956,12.711,173200.0
2011-02-22 14:50:00,16.5,16.5,16.46,16.46,295400.0,12.711,12.711,12.6802,12.6802,295400.0
2011-02-22 15:00:00,16.46,16.47,16.41,16.42,374000.0,12.6802,12.6879,12.6417,12.6494,374000.0
2011-02-22 15:10:00,16.42,16.43,16.39,16.4,299800.0,12.6494,12.6571,12.6263,12.634,299800.0
2011-02-22 15:20:00,16.4,16.41,16.39,16.39,309000.0,12.634,12.6417,12.6263,12.6263,309000.0
2011-02-22 15:30:00,16.39,16.4,16.35,16.36,680800.0,12.6263,12.634,12.5955,12.6032,680800.0
2011-02-22 15:40:00,16.36,16.38,16.34,16.34,646000.0,12.6032,12.6186,12.5877,12.5877,646000.0
2011-02-22 15:50:00,16.34,16.4,16.34,16.39,847600.0,12.5877,12.634,12.5877,12.6263,847600.0
2011-02-23 09:30:00,16.36,16.39,16.23,16.24,817600.0,12.6032,12.6263,12.503,12.5107,817600.0
2011-02-23 09:40:00,16.24,16.32,16.12,16.15,584600.0,12.5107,12.5723,12.4183,12.4414,584600.0
2011-02-23 09:50:00,16.16,16.2,16.04,16.05,637600.0,12.4491,12.4799,12.3566,12.3643,637600.0
2011-02-23 10:00:00,16.05,16.11,16.05,16.06,485400.0,12.3643,12.4106,12.3643,12.372,485400.0
2011-02-23 10:10:00,16.05,16.06,15.99,15.99,688000.0,12.3643,12.372,12.3181,12.3181,688000.0
2011-02-23 10:20:00,15.99,16.06,15.97,15.98,417000.0,12.3181,12.372,12.3027,12.3104,417000.0
2011-02-23 10:30:00,15.98,16.02,15.95,15.95,515400.0,12.3104,12.3412,12.2873,12.2873,515400.0
2011-02-23 10:40:00,15.95,15.96,15.88,15.88,608000.0,12.2873,12.295,12.2334,12.2334,608000.0
2011-02-23 10:50:00,15.88,15.95,15.88,15.94,503800.0,12.2334,12.2873,12.2334,12.2796,503800.0
2011-02-23 11:00:00,15.94,15.98,15.94,15.96,364800.0,12.2796,12.3104,12.2796,12.295,364800.0
2011-02-23 11:10:00,15.96,15.97,15.88,15.88,389000.0,12.295,12.3027,12.2334,12.2334,389000.0
2011-02-23 11:20:00,15.88,15.89,15.83,15.83,441800.0,12.2334,12.2411,12.1949,12.1949,441800.0
2011-02-23 11:30:00,15.83,15.85,15.78,15.84,704600.0,12.1949,12.2103,12.1563,12.2026,704600.0
2011-02-23 11:40:00,15.84,15.86,15.81,15.82,278800.0,12.2026,12.218,12.1795,12.1872,278800.0
2011-02-23 11:50:00,15.82,15.85,15.81,15.81,213400.0,12.1872,12.2103,12.1795,12.1795,213400.0
2011-02-23 12:00:00,15.81,15.81,15.7,15.71,593400.0,12.1795,12.1795,12.0947,12.1024,593400.0
2011-02-23 12:10:00,15.71,15.75,15.71,15.71,241200.0,12.1024,12.1332,12.1024,12.1024,241200.0
2011-02-23 12:20:00,15.71,15.79,15.7,15.79,522000.0,12.1024,12.164,12.0947,12.164,522000.0
2011-02-23 12:30:00,15.79,15.83,15.77,15.81,263200.0,12.164,12.1949,12.1486,12.1795,263200.0
2011-02-23 12:40:00,15.8,15.81,15.75,15.76,196000.0,12.1718,12.1795,12.1332,12.1409,196000.0
2011-02-23 12:50:00,15.76,15.81,15.74,15.81,206000.0,12.1409,12.1795,12.1255,12.1795,206000.0
2011-02-23 13:00:00,15.8,15.84,15.78,15.78,180200.0,12.1718,12.2026,12.1563,12.1563,180200.0
2011-02-23 13:10:00,15.78,15.8,15.75,15.78,432600.0,12.1563,12.1718,12.1332,12.1563,432600.0
2011-02-23 13:20:00,15.78,15.86,15.77,15.86,355600.0,12.1563,12.218,12.1486,12.218,355600.0
2011-02-23 13:30:00,15.86,15.9,15.84,15.9,287800.0,12.218,12.2488,12.2026,12.2488,287800.0
2011-02-23 13:40:00,15.9,15.9,15.87,15.87,223600.0,12.2488,12.2488,12.2257,12.2257,223600.0
2011-02-23 13:50:00,15.87,15.9,15.86,15.87,191600.0,12.2257,12.2488,12.218,12.2257,191600.0
2011-02-23 14:00:00,15.88,15.91,15.87,15.89,128600.0,12.2334,12.2565,12.2257,12.2411,128600.0
2011-02-23 14:10:00,15.9,15.9,15.86,15.9,298600.0,12.2488,12.2488,12.218,12.2488,298600.0
2011-02-23 14:20:00,15.9,15.93,15.89,15.9,283400.0,12.2488,12.2719,12.2411,12.2488,283400.0
2011-02-23 14:30:00,15.89,15.94,15.88,15.88,198800.0,12.2411,12.2796,12.2334,12.2334,198800.0
2011-02-23 14:40:00,15.88,15.9,15.86,15.86,270800.0,12.2334,12.2488,12.218,12.218,270800.0
2011-02-23 14:50:00,15.86,15.94,15.86,15.94,188400.0,12.218,12.2796,12.218,12.2796,188400.0
2011-02-23 15:00:00,15.94,15.98,15.93,15.97,283400.0,12.2796,12.3104,12.2719,12.3027,283400.0
2011-02-23 15:10:00,15.97,15.99,15.96,15.97,286000.0,12.3027,12.3181,12.295,12.3027,286000.0
2011-02-23 15:20:00,15.97,16.05,15.97,16.03,388600.0,12.3027,12.3643,12.3027,12.3489,388600.0
2011-02-23 15:30:00,16.03,16.03,16.0,16.03,356400.0,12.3489,12.3489,12.3258,12.3489,356400.0
2011-02-23 15:40:00,16.03,16.04,15.97,16.0,460800.0,12.3489,12.3566,12.3027,12.3258,460800.0
2011-02-23 15:50:00,16.0,16.01,15.94,15.96,1011000.0,12.3258,12.3335,12.2796,12.295,1011000.0
2011-02-24 09:30:00,15.9,15.92,15.72,15.83,1136400.0,12.2488,12.2642,12.1101,12.1949,1136400.0
2011-02-24 09:40:00,15.83,15.83,15.74,15.74,843600.0,12.1949,12.1949,12.1255,12.1255,843600.0
2011-02-24 09:50:00,15.74,15.8,15.72,15.78,366200.0,12.1255,12.1718,12.1101,12.1563,366200.0
2011-02-24 10:00:00,15.78,15.82,15.69,15.81,635000.0,12.1563,12.1872,12.087,12.1795,635000.0
2011-02-24 10:10:00,15.81,15.81,15.76,15.78,526400.0,12.1795,12.1795,12.1409,12.1563,526400.0
2011-02-24 10:20:00,15.78,15.81,15.77,15.79,243600.0,12.1563,12.1795,12.1486,12.164,243600.0
2011-02-24 10:30:00,15.8,15.81,15.76,15.76,353800.0,12.1718,12.1795,12.1409,12.1409,353800.0
2011-02-24 10:40:00,15.76,15.78,15.71,15.76,335800.0,12.1409,12.1563,12.1024,12.1409,335800.0
2011-02-24 10:50:00,15.77,15.81,15.75,15.78,254600.0,12.1486,12.1795,12.1332,12.1563,254600.0
2011-02-24 11:00:00,15.78,15.8,15.76,15.8,210600.0,12.1563,12.1718,12.1409,12.1718,210600.0
2011-02-24 11:10:00,15.79,15.81,15.74,15.8,236600.0,12.164,12.1795,12.1255,12.1718,236600.0
2011-02-24 11:20:00,15.79,15.81,15.75,15.79,204600.0,12.164,12.1795,12.1332,12.164,204600.0
2011-02-24 11:30:00,15.79,15.8,15.72,15.73,259000.0,12.164,12.1718,12.1101,12.1178,259000.0
2011-02-24 11:40:00,15.73,15.74,15.65,15.67,473000.0,12.1178,12.1255,12.0562,12.0716,473000.0
2011-02-24 11:50:00,15.67,15.72,15.66,15.72,182800.0,12.0716,12.1101,12.0639,12.1101,182800.0
2011-02-24 12:00:00,15.72,15.72,15.63,15.65,331200.0,12.1101,12.1101,12.0408,12.0562,331200.0
2011-02-24 12:10:00,15.65,15.65,15.62,15.65,300000.0,12.0562,12.0562,12.0331,12.0562,300000.0
2011-02-24 12:20:00,15.65,15.67,15.61,15.61,272600.0,12.0562,12.0716,12.0254,12.0254,272600.0
2011-02-24 12:30:00,15.62,15.65,15.61,15.65,195400.0,12.0331,12.0562,12.0254,12.0562,195400.0
2011-02-24 12:40:00,15.65,15.67,15.63,15.65,177000.0,12.0562,12.0716,12.0408,12.0562,177000.0
2011-02-24 12:50:00,15.65,15.72,15.65,15.72,193800.0,12.0562,12.1101,12.0562,12.1101,193800.0
2011-02-24 13:00:00,15.72,15.74,15.69,15.72,219600.0,12.1101,12.1255,12.087,12.1101,219600.0
2011-02-24 13:10:00,15.72,15.74,15.69,15.72,214000.0,12.1101,12.1255,12.087,12.1101,214000.0
2011-02-24 13:20:00,15.72,15.72,15.66,15.68,217400.0,12.1101,12.1101,12.0639,12.0793,217400.0
2011-02-24 13:30:00,15.68,15.71,15.67,15.7,180400.0,12.0793,12.1024,12.0716,12.0947,180400.0
2011-02-24 13:40:00,15.7,15.71,15.63,15.63,435800.0,12.0947,12.1024,12.0408,12.0408,435800.0
2011-02-24 13:50:00,15.63,15.64,15.59,15.63,395800.0,12.0408,12.0485,12.01,12.0408,395800.0
2011-02-24 14:00:00,15.63,15.69,15.62,15.69,255200.0,12.0408,12.087,12.0331,12.087,255200.0
2011-02-24 14:10:00,15.68,15.76,15.67,15.74,436000.0,12.0793,12.1409,12.0716,12.1255,436000.0
2011-02-24 14:20:00,15.74,15.8,15.72,15.77,326000.0,12.1255,12.1718,12.1101,12.1486,326000.0
2011-02-24 14:30:00,15.77,15.79,15.74,15.77,375800.0,12.1486,12.164,12.1255,12.1486,375800.0
2011-02-24 14:40:00,15.77,15.79,15.74,15.79,558000.0,12.1486,12.164,12.1255,12.164,558000.0
2011-02-24 14:50:00,15.79,15.81,15.75,15.8,339800.0,12.164,12.1795,12.1332,12.1718,339800.0
2011-02-24 15:00:00,15.8,15.83,15.76,15.82,451200.0,12.1718,12.1949,12.1409,12.1872,451200.0
2011-02-24 15:10:00,15.81,15.85,15.79,15.85,390400.0,12.1795,12.2103,12.164,12.2103,390400.0
2011-02-24 15:20:00,15.85,15.91,15.84,15.9,745000.0,12.2103,12.2565,12.2026,12.2488,745000.0
2011-02-24 15:30:00,15.9,15.97,15.9,15.95,1181600.0,12.2488,12.3027,12.2488,12.2873,1181600.0
2011-02-24 15:40:00,15.95,15.99,15.94,15.96,932800.0,12.2873,12.3181,12.2796,12.295,932800.0
2011-02-24 15:50:00,15.96,15.99,15.94,15.94,1352600.0,12.295,12.3181,12.2796,12.2796,1352600.0
2011-02-25 09:30:00,16.07,16.19,16.0,16.17,729800.0,12.3797,12.4722,12.3258,12.4568,729800.0
2011-02-25 09:40:00,16.17,16.23,16.17,16.2,583400.0,12.4568,12.503,12.4568,12.4799,583400.0
2011-02-25 09:50:00,16.2,16.21,16.14,16.18,651800.0,12.4799,12.4876,12.4337,12.4645,651800.0
2011-02-25 10:00:00,16.18,16.25,16.18,16.25,424400.0,12.4645,12.5184,12.4645,12.5184,424400.0
2011-02-25 10:10:00,16.25,16.25,16.17,16.17,344800.0,12.5184,12.5184,12.4568,12.4568,344800.0
2011-02-25 10:20:00,16.17,16.25,16.15,16.22,264800.0,12.4568,12.5184,12.4414,12.4953,264800.0
2011-02-25 10:30:00,16.22,16.25,16.2,16.25,236600.0,12.4953,12.5184,12.4799,12.5184,236600.0
2011-02-25 10:40:00,16.25,16.32,16.25,16.31,423000.0,12.5184,12.5723,12.5184,12.5646,423000.0
2011-02-25 10:50:00,16.31,16.34,16.3,16.33,495800.0,12.5646,12.5877,12.5569,12.58,495800.0
2011-02-25 11:00:00,16.33,16.34,16.3,16.3,327000.0,12.58,12.5877,12.5569,12.5569,327000.0
2011-02-25 11:10:00,16.3,16.32,16.25,16.25,1256400.0,12.5569,12.5723,12.5184,12.5184,1256400.0
2011-02-25 11:20:00,16.25,16.26,16.17,16.17,311200.0,12.5184,12.5261,12.4568,12.4568,311200.0
2011-02-25 11:30:00,16.17,16.17,16.14,16.17,534600.0,12.4568,12.4568,12.4337,12.4568,534600.0
2011-02-25 11:40:00,16.17,16.18,16.06,16.07,630200.0,12.4568,12.4645,12.372,12.3797,630200.0
2011-02-25 11:50:00,16.07,16.13,16.05,16.11,260000.0,12.3797,12.426,12.3643,12.4106,260000.0
2011-02-25 12:00:00,16.11,16.14,16.11,16.11,165600.0,12.4106,12.4337,12.4106,12.4106,165600.0
2011-02-25 12:10:00,16.11,16.15,16.1,16.14,126400.0,12.4106,12.4414,12.4029,12.4337,126400.0
2011-02-25 12:20:00,16.14,16.2,16.14,16.17,171600.0,12.4337,12.4799,12.4337,12.4568,171600.0
2011-02-25 12:30:00,16.17,16.17,16.14,16.15,422800.0,12.4568,12.4568,12.4337,12.4414,422800.0
2011-02-25 12:40:00,16.15,16.17,16.12,16.16,214800.0,12.4414,12.4568,12.4183,12.4491,214800.0
2011-02-25 12:50:00,16.16,16.16,16.14,16.15,129200.0,12.4491,12.4491,12.4337,12.4414,129200.0
2011-02-25 13:00:00,16.15,16.16,16.13,16.14,229200.0,12.4414,12.4491,12.426,12.4337,229200.0
2011-02-25 13:10:00,16.14,16.18,16.13,16.18,245400.0,12.4337,12.4645,12.426,12.4645,245400.0
2011-02-25 13:20:00,16.18,16.19,16.16,16.18,490000.0,12.4645,12.4722,12.4491,12.4645,490000.0
2011-02-25 13:30:00,16.18,16.18,16.13,16.15,155400.0,12.4645,12.4645,12.426,12.4414,155400.0
2011-02-25 13:40:00,16.16,16.2,16.16,16.2,195600.0,12.4491,12.4799,12.4491,12.4799,195600.0
2011-02-25 13:50:00,16.2,16.21,16.15,16.15,1645800.0,12.4799,12.4876,12.4414,12.4414,1645800.0
2011-02-25 14:00:00,16.16,16.21,16.15,16.21,367400.0,12.4491,12.4876,12.4414,12.4876,367400.0
2011-02-25 14:10:00,16.21,16.22,16.19,16.2,927000.0,12.4876,12.4953,12.4722,12.4799,927000.0
2011-02-25 14:20:00,16.2,16.23,16.2,16.2,599200.0,12.4799,12.503,12.4799,12.4799,599200.0
2011-02-25 14:30:00,16.2,16.25,16.2,16.23,687400.0,12.4799,12.5184,12.4799,12.503,687400.0
2011-02-25 14:40:00,16.23,16.24,16.22,16.22,188000.0,12.503,12.5107,12.4953,12.4953,188000.0
2011-02-25 14:50:00,16.22,16.23,16.2,16.21,241200.0,12.4953,12.503,12.4799,12.4876,241200.0
2011-02-25 15:00:00,16.21,16.23,16.2,16.23,198200.0,12.4876,12.503,12.4799,12.503,198200.0
2011-02-25 15:10:00,16.23,16.25,16.23,16.24,244600.0,12.503,12.5184,12.503,12.5107,244600.0
2011-02-25 15:20:00,16.24,16.26,16.23,16.25,440200.0,12.5107,12.5261,12.503,12.5184,440200.0
2011-02-25 15:30:00,16.25,16.27,16.24,16.26,673400.0,12.5184,12.5338,12.5107,12.5261,673400.0
2011-02-25 15:40:00,16.26,16.27,16.25,16.26,648800.0,12.5261,12.5338,12.5184,12.5261,648800.0
2011-02-25 15:50:00,16.26,16.28,16.25,16.25,1029400.0,12.5261,12.5415,12.5184,12.5184,1029400.0
2011-02-28 09:30:00,16.4,16.45,16.38,16.42,1424000.0,12.634,12.6725,12.6186,12.6494,1424000.0
2011-02-28 09:40:00,16.43,16.45,16.3,16.32,809000.0,12.6571,12.6725,12.5569,12.5723,809000.0
2011-02-28 09:50:00,16.33,16.39,16.31,16.36,950800.0,12.58,12.6263,12.5646,12.6032,950800.0
2011-02-28 10:00:00,16.36,16.44,16.35,16.4,538000.0,12.6032,12.6648,12.5955,12.634,538000.0
2011-02-28 10:10:00,16.4,16.45,16.36,16.45,427200.0,12.634,12.6725,12.6032,12.6725,427200.0
2011-02-28 10:20:00,16.45,16.52,16.45,16.46,684200.0,12.6725,12.7264,12.6725,12.6802,684200.0
2011-02-28 10:30:00,16.46,16.49,16.43,16.44,596600.0,12.6802,12.7033,12.6571,12.6648,596600.0
2011-02-28 10:40:00,16.44,16.46,16.43,16.44,230600.0,12.6648,12.6802,12.6571,12.6648,230600.0
2011-02-28 10:50:00,16.45,16.45,16.43,16.45,144400.0,12.6725,12.6725,12.6571,12.6725,144400.0
2011-02-28 11:00:00,16.45,16.45,16.4,16.42,143000.0,12.6725,12.6725,12.634,12.6494,143000.0
2011-02-28 11:10:00,16.43,16.48,16.42,16.46,443600.0,12.6571,12.6956,12.6494,12.6802,443600.0
2011-02-28 11:20:00,16.46,16.47,16.42,16.42,170400.0,12.6802,12.6879,12.6494,12.6494,170400.0
2011-02-28 11:30:00,16.42,16.42,16.36,16.39,295800.0,12.6494,12.6494,12.6032,12.6263,295800.0
2011-02-28 11:40:00,16.39,16.43,16.37,16.42,272000.0,12.6263,12.6571,12.6109,12.6494,272000.0
2011-02-28 11:50:00,16.42,16.45,16.42,16.43,280600.0,12.6494,12.6725,12.6494,12.6571,280600.0
2011-02-28 12:00:00,16.43,16.46,16.43,16.45,281600.0,12.6571,12.6802,12.6571,12.6725,281600.0
2011-02-28 12:10:00,16.45,16.46,16.43,16.45,192800.0,12.6725,12.6802,12.6571,12.6725,192800.0
2011-02-28 12:20:00,16.44,16.46,16.44,16.45,242200.0,12.6648,12.6802,12.6648,12.6725,242200.0
2011-02-28 12:30:00,16.45,16.47,16.43,16.43,220000.0,12.6725,12.6879,12.6571,12.6571,220000.0
2011-02-28 12:40:00,16.43,16.43,16.4,16.41,161000.0,12.6571,12.6571,12.634,12.6417,161000.0
2011-02-28 12:50:00,16.41,16.43,16.4,16.42,501200.0,12.6417,12.6571,12.634,12.6494,501200.0
2011-02-28 13:00:00,16.42,16.43,16.37,16.41,378000.0,12.6494,12.6571,12.6109,12.6417,378000.0
2011-02-28 13:10:00,16.41,16.43,16.41,16.42,293800.0,12.6417,12.6571,12.6417,12.6494,293800.0
2011-02-28 13:20:00,16.42,16.43,16.4,16.41,294200.0,12.6494,12.6571,12.634,12.6417,294200.0
2011-02-28 13:30:00,16.41,16.43,16.41,16.42,243400.0,12.6417,12.6571,12.6417,12.6494,243400.0
2011-02-28 13:40:00,16.42,16.42,16.4,16.42,185400.0,12.6494,12.6494,12.634,12.6494,185400.0
2011-02-28 13:50:00,16.42,16.43,16.38,16.38,507600.0,12.6494,12.6571,12.6186,12.6186,507600.0
2011-02-28 14:00:00,16.38,16.41,16.37,16.39,294000.0,12.6186,12.6417,12.6109,12.6263,294000.0
2011-02-28 14:10:00,16.39,16.41,16.39,16.4,108200.0,12.6263,12.6417,12.6263,12.634,108200.0
2011-02-28 14:20:00,16.4,16.43,16.4,16.43,208600.0,12.634,12.6571,12.634,12.6571,208600.0
2011-02-28 14:30:00,16.43,16.45,16.43,16.43,147200.0,12.6571,12.6725,12.6571,12.6571,147200.0
2011-02-28 14:40:00,16.43,16.44,16.43,16.43,243000.0,12.6571,12.6648,12.6571,12.6571,243000.0
2011-02-28 14:50:00,16.43,16.47,16.43,16.47,237600.0,12.6571,12.6879,12.6571,12.6879,237600.0
2011-02-28 15:00:00,16.46,16.47,16.44,16.44,182800.0,12.6802,12.6879,12.6648,12.6648,182800.0
2011-02-28 15:10:00,16.44,16.46,16.43,16.46,284000.0,12.6648,12.6802,12.6571,12.6802,284000.0
2011-02-28 15:20:00,16.45,16.5,16.45,16.5,428800.0,12.6725,12.711,12.6725,12.711,428800.0
2011-02-28 15:30:00,16.5,16.53,16.5,16.5,341400.0,12.711,12.7341,12.711,12.711,341400.0
2011-02-28 15:40:00,16.5,16.51,16.49,16.49,551000.0,12.711,12.7187,12.7033,12.7033,551000.0
2011-02-28 15:50:00,16.49,16.52,16.48,16.5,1885000.0,12.7033,12.7264,12.6956,12.711,1885000.0
2011-03-01 09:30:00,16.61,16.68,16.59,16.68,1094200.0,12.7957,12.8497,12.7803,12.8497,1094200.0
2011-03-01 09:40:00,16.68,16.68,16.56,16.63,870000.0,12.8497,12.8497,12.7572,12.8112,870000.0
2011-03-01 09:50:00,16.63,16.67,16.56,16.67,834400.0,12.8112,12.842,12.7572,12.842,834400.0
2011-03-01 10:00:00,16.67,16.68,16.58,16.64,795800.0,12.842,12.8497,12.7726,12.8189,795800.0
2011-03-01 10:10:00,16.63,16.63,16.5,16.5,577000.0,12.8112,12.8112,12.711,12.711,577000.0
2011-03-01 10:20:00,16.5,16.57,16.46,16.46,566600.0,12.711,12.7649,12.6802,12.6802,566600.0
2011-03-01 10:30:00,16.46,16.48,16.42,16.47,838200.0,12.6802,12.6956,12.6494,12.6879,838200.0
2011-03-01 10:40:00,16.47,16.5,16.43,16.45,392800.0,12.6879,12.711,12.6571,12.6725,392800.0
2011-03-01 10:50:00,16.45,16.48,16.43,16.47,524400.0,12.6725,12.6956,12.6571,12.6879,524400.0
2011-03-01 11:00:00,16.47,16.5,16.47,16.47,400800.0,12.6879,12.711,12.6879,12.6879,400800.0
2011-03-01 11:10:00,16.47,16.49,16.46,16.48,354800.0,12.6879,12.7033,12.6802,12.6956,354800.0
2011-03-01 11:20:00,16.48,16.5,16.41,16.42,339200.0,12.6956,12.711,12.6417,12.6494,339200.0
2011-03-01 11:30:00,16.41,16.46,16.4,16.43,428200.0,12.6417,12.6802,12.634,12.6571,428200.0
2011-03-01 11:40:00,16.43,16.46,16.4,16.41,451200.0,12.6571,12.6802,12.634,12.6417,451200.0
2011-03-01 11:50:00,16.4,16.4,16.32,16.35,437400.0,12.634,12.634,12.5723,12.5955,437400.0
2011-03-01 12:00:00,16.35,16.39,16.32,16.36,360400.0,12.5955,12.6263,12.5723,12.6032,360400.0
2011-03-01 12:10:00,16.36,16.38,16.32,16.33,326600.0,12.6032,12.6186,12.5723,12.58,326600.0
2011-03-01 12:20:00,16.33,16.35,16.28,16.29,172000.0,12.58,12.5955,12.5415,12.5492,172000.0
2011-03-01 12:30:00,16.29,16.31,16.27,16.28,365400.0,12.5492,12.5646,12.5338,12.5415,365400.0
2011-03-01 12:40:00,16.28,16.35,16.28,16.32,228600.0,12.5415,12.5955,12.5415,12.5723,228600.0
2011-03-01 12:50:00,16.32,16.34,16.29,16.3,142800.0,12.5723,12.5877,12.5492,12.5569,142800.0
2011-03-01 13:00:00,16.3,16.3,16.25,16.28,132000.0,12.5569,12.5569,12.5184,12.5415,132000.0
2011-03-01 13:10:00,16.28,16.31,16.25,16.29,179800.0,12.5415,12.5646,12.5184,12.5492,179800.0
2011-03-01 13:20:00,16.28,16.32,16.27,16.3,565800.0,12.5415,12.5723,12.5338,12.5569,565800.0
2011-03-01 13:30:00,16.3,16.33,16.28,16.31,136600.0,12.5569,12.58,12.5415,12.5646,136600.0
2011-03-01 13:40:00,16.31,16.32,16.25,16.25,241000.0,12.5646,12.5723,12.5184,12.5184,241000.0
2011-03-01 13:50:00,16.25,16.29,16.22,16.28,360200.0,12.5184,12.5492,12.4953,12.5415,360200.0
2011-03-01 14:00:00,16.28,16.28,16.23,16.25,446600.0,12.5415,12.5415,12.503,12.5184,446600.0
2011-03-01 14:10:00,16.26,16.27,16.2,16.25,457400.0,12.5261,12.5338,12.4799,12.5184,457400.0
2011-03-01 14:20:00,16.26,16.26,16.16,16.16,418800.0,12.5261,12.5261,12.4491,12.4491,418800.0
2011-03-01 14:30:00,16.16,16.18,16.14,16.15,430800.0,12.4491,12.4645,12.4337,12.4414,430800.0
2011-03-01 14:40:00,16.15,16.17,16.14,16.15,201000.0,12.4414,12.4568,12.4337,12.4414,201000.0
2011-03-01 14:50:00,16.15,16.2,16.15,16.15,730600.0,12.4414,12.4799,12.4414,12.4414,730600.0
2011-03-01 15:00:00,16.16,16.18,16.12,16.13,522800.0,12.4491,12.4645,12.4183,12.426,522800.0
2011-03-01 15:10:00,16.13,16.24,16.12,16.24,593800.0,12.426,12.5107,12.4183,12.5107,593800.0
2011-03-01 15:20:00,16.24,16.27,16.19,16.2,567200.0,12.5107,12.5338,12.4722,12.4799,567200.0
2011-03-01 15:30:00,16.2,16.24,16.18,16.2,492400.0,12.4799,12.5107,12.4645,12.4799,492400.0
2011-03-01 15:40:00,16.2,16.25,16.18,16.18,1094800.0,12.4799,12.5184,12.4645,12.4645,1094800.0
2011-03-01 15:50:00,16.19,16.21,16.18,16.2,1094600.0,12.4722,12.4876,12.4645,12.4799,1094600.0
2011-03-02 09:30:00,16.17,16.2,16.08,16.12,629200.0,12.4568,12.4799,12.3875,12.4183,629200.0
2011-03-02 09:40:00,16.11,16.17,15.99,16.03,627600.0,12.4106,12.4568,12.3181,12.3489,627600.0
2011-03-02 09:50:00,16.03,16.05,15.98,16.0,368200.0,12.3489,12.3643,12.3104,12.3258,368200.0
2011-03-02 10:00:00,16.01,16.05,15.97,15.99,619800.0,12.3335,12.3643,12.3027,12.3181,619800.0
2011-03-02 10:10:00,15.98,16.02,15.96,16.02,344800.0,12.3104,12.3412,12.295,12.3412,344800.0
2011-03-02 10:20:00,16.02,16.04,15.99,15.99,346600.0,12.3412,12.3566,12.3181,12.3181,346600.0
2011-03-02 10:30:00,15.99,16.05,15.97,16.04,306000.0,12.3181,12.3643,12.3027,12.3566,306000.0
2011-03-02 10:40:00,16.04,16.06,16.0,16.04,457200.0,12.3566,12.372,12.3258,12.3566,457200.0
2011-03-02 10:50:00,16.04,16.1,16.03,16.03,306600.0,12.3566,12.4029,12.3489,12.3489,306600.0
2011-03-02 11:00:00,16.03,16.09,16.02,16.03,260600.0,12.3489,12.3952,12.3412,12.3489,260600.0
2011-03-02 11:10:00,16.02,16.07,16.0,16.02,223400.0,12.3412,12.3797,12.3258,12.3412,223400.0
2011-03-02 11:20:00,16.02,16.03,15.99,15.99,193800.0,12.3412,12.3489,12.3181,12.3181,193800.0
2011-03-02 11:30:00,15.99,16.03,15.98,16.03,416400.0,12.3181,12.3489,12.3104,12.3489,416400.0
2011-03-02 11:40:00,16.03,16.04,15.97,15.99,445400.0,12.3489,12.3566,12.3027,12.3181,445400.0
2011-03-02 11:50:00,15.98,16.0,15.9,15.91,450400.0,12.3104,12.3258,12.2488,12.2565,450400.0
2011-03-02 12:00:00,15.91,15.92,15.86,15.88,674800.0,12.2565,12.2642,12.218,12.2334,674800.0
2011-03-02 12:10:00,15.89,15.9,15.88,15.89,276200.0,12.2411,12.2488,12.2334,12.2411,276200.0
2011-03-02 12:20:00,15.9,15.92,15.9,15.91,332600.0,12.2488,12.2642,12.2488,12.2565,332600.0
2011-03-02 12:30:00,15.91,15.98,15.9,15.97,209000.0,12.2565,12.3104,12.2488,12.3027,209000.0
2011-03-02 12:40:00,15.97,15.99,15.96,15.97,166000.0,12.3027,12.3181,12.295,12.3027,166000.0
2011-03-02 12:50:00,15.97,15.99,15.93,15.96,278000.0,12.3027,12.3181,12.2719,12.295,278000.0
2011-03-02 13:00:00,15.96,16.02,15.96,15.97,508200.0,12.295,12.3412,12.295,12.3027,508200.0
2011-03-02 13:10:00,15.97,16.0,15.96,15.99,374000.0,12.3027,12.3258,12.295,12.3181,374000.0
2011-03-02 13:20:00,15.98,16.0,15.97,15.99,371000.0,12.3104,12.3258,12.3027,12.3181,371000.0
2011-03-02 13:30:00,15.99,16.02,15.97,15.99,130400.0,12.3181,12.3412,12.3027,12.3181,130400.0
2011-03-02 13:40:00,15.99,15.99,15.94,15.96,178200.0,12.3181,12.3181,12.2796,12.295,178200.0
2011-03-02 13:50:00,15.96,15.97,15.9,15.94,217200.0,12.295,12.3027,12.2488,12.2796,217200.0
2011-03-02 14:00:00,15.94,15.97,15.92,15.95,259600.0,12.2796,12.3027,12.2642,12.2873,259600.0
2011-03-02 14:10:00,15.95,16.0,15.95,15.97,226000.0,12.2873,12.3258,12.2873,12.3027,226000.0
2011-03-02 14:20:00,15.97,15.99,15.96,15.99,234000.0,12.3027,12.3181,12.295,12.3181,234000.0
2011-03-02 14:30:00,15.99,16.06,15.99,16.03,284200.0,12.3181,12.372,12.3181,12.3489,284200.0
2011-03-02 14:40:00,16.04,16.06,16.02,16.03,355800.0,12.3566,12.372,12.3412,12.3489,355800.0
2011-03-02 14:50:00,16.03,16.04,15.99,15.99,189800.0,12.3489,12.3566,12.3181,12.3181,189800.0
2011-03-02 15:00:00,15.99,16.06,15.99,16.05,245800.0,12.3181,12.372,12.3181,12.3643,245800.0
2011-03-02 15:10:00,16.05,16.06,16.0,16.0,327600.0,12.3643,12.372,12.3258,12.3258,327600.0
2011-03-02 15:20:00,16.01,16.04,15.99,16.03,675000.0,12.3335,12.3566,12.3181,12.3489,675000.0
2011-03-02 15:30:00,16.03,16.08,16.03,16.08,581000.0,12.3489,12.3875,12.3489,12.3875,581000.0
2011-03-02 15:40:00,16.08,16.11,16.08,16.11,1037000.0,12.3875,12.4106,12.3875,12.4106,1037000.0
2011-03-02 15:50:00,16.11,16.13,16.09,16.11,924800.0,12.4106,12.426,12.3952,12.4106,924800.0
2011-03-03 09:30:00,16.22,16.52,16.22,16.49,1122400.0,12.4953,12.7264,12.4953,12.7033,1122400.0
2011-03-03 09:40:00,16.49,16.52,16.43,16.45,834400.0,12.7033,12.7264,12.6571,12.6725,834400.0
2011-03-03 09:50:00,16.45,16.5,16.43,16.45,662800.0,12.6725,12.711,12.6571,12.6725,662800.0
2011-03-03 10:00:00,16.45,16.5,16.41,16.46,643000.0,12.6725,12.711,12.6417,12.6802,643000.0
2011-03-03 10:10:00,16.46,16.52,16.46,16.49,281000.0,12.6802,12.7264,12.6802,12.7033,281000.0
2011-03-03 10:20:00,16.49,16.51,16.45,16.49,554800.0,12.7033,12.7187,12.6725,12.7033,554800.0
2011-03-03 10:30:00,16.49,16.52,16.47,16.5,231800.0,12.7033,12.7264,12.6879,12.711,231800.0
2011-03-03 10:40:00,16.5,16.63,16.5,16.62,647600.0,12.711,12.8112,12.711,12.8034,647600.0
2011-03-03 10:50:00,16.62,16.63,16.57,16.59,377000.0,12.8034,12.8112,12.7649,12.7803,377000.0
2011-03-03 11:00:00,16.59,16.61,16.55,16.59,171400.0,12.7803,12.7957,12.7495,12.7803,171400.0
2011-03-03 11:10:00,16.59,16.61,16.54,16.56,170400.0,12.7803,12.7957,12.7418,12.7572,170400.0
2011-03-03 11:20:00,16.56,16.59,16.54,16.57,169200.0,12.7572,12.7803,12.7418,12.7649,169200.0
2011-03-03 11:30:00,16.57,16.59,16.55,16.57,108200.0,12.7649,12.7803,12.7495,12.7649,108200.0
2011-03-03 11:40:00,16.57,16.61,16.56,16.61,142200.0,12.7649,12.7957,12.7572,12.7957,142200.0
2011-03-03 11:50:00,16.6,16.63,16.59,16.62,371200.0,12.788,12.8112,12.7803,12.8034,371200.0
2011-03-03 12:00:00,16.61,16.61,16.58,16.58,142800.0,12.7957,12.7957,12.7726,12.7726,142800.0
2011-03-03 12:10:00,16.59,16.6,16.58,16.58,95400.0,12.7803,12.788,12.7726,12.7726,95400.0
2011-03-03 12:20:00,16.58,16.61,16.58,16.59,313600.0,12.7726,12.7957,12.7726,12.7803,313600.0
2011-03-03 12:30:00,16.59,16.59,16.56,16.57,262000.0,12.7803,12.7803,12.7572,12.7649,262000.0
2011-03-03 12:40:00,16.57,16.58,16.54,16.57,248800.0,12.7649,12.7726,12.7418,12.7649,248800.0
2011-03-03 12:50:00,16.57,16.57,16.53,16.53,144400.0,12.7649,12.7649,12.7341,12.7341,144400.0
2011-03-03 13:00:00,16.53,16.55,16.51,16.53,173000.0,12.7341,12.7495,12.7187,12.7341,173000.0
2011-03-03 13:10:00,16.52,16.55,16.52,16.55,143000.0,12.7264,12.7495,12.7264,12.7495,143000.0
2011-03-03 13:20:00,16.55,16.59,16.54,16.55,235800.0,12.7495,12.7803,12.7418,12.7495,235800.0
2011-03-03 13:30:00,16.55,16.57,16.54,16.55,103600.0,12.7495,12.7649,12.7418,12.7495,103600.0
2011-03-03 13:40:00,16.55,16.55,16.51,16.53,195000.0,12.7495,12.7495,12.7187,12.7341,195000.0
2011-03-03 13:50:00,16.54,16.54,16.5,16.5,85400.0,12.7418,12.7418,12.711,12.711,85400.0
2011-03-03 14:00:00,16.5,16.53,16.5,16.52,393800.0,12.711,12.7341,12.711,12.7264,393800.0
2011-03-03 14:10:00,16.53,16.56,16.52,16.54,156400.0,12.7341,12.7572,12.7264,12.7418,156400.0
2011-03-03 14:20:00,16.54,16.54,16.52,16.52,95800.0,12.7418,12.7418,12.7264,12.7264,95800.0
2011-03-03 14:30:00,16.53,16.55,16.51,16.53,166800.0,12.7341,12.7495,12.7187,12.7341,166800.0
2011-03-03 14:40:00,16.53,16.54,16.51,16.52,129200.0,12.7341,12.7418,12.7187,12.7264,129200.0
2011-03-03 14:50:00,16.52,16.55,16.5,16.54,438200.0,12.7264,12.7495,12.711,12.7418,438200.0
2011-03-03 15:00:00,16.55,16.57,16.54,16.55,154400.0,12.7495,12.7649,12.7418,12.7495,154400.0
2011-03-03 15:10:00,16.55,16.57,16.55,16.56,136200.0,12.7495,12.7649,12.7495,12.7572,136200.0
2011-03-03 15:20:00,16.55,16.56,16.52,16.53,270200.0,12.7495,12.7572,12.7264,12.7341,270200.0
2011-03-03 15:30:00,16.54,16.55,16.51,16.54,254800.0,12.7418,12.7495,12.7187,12.7418,254800.0
2011-03-03 15:40:00,16.54,16.56,16.5,16.51,382600.0,12.7418,12.7572,12.711,12.7187,382600.0
2011-03-03 15:50:00,16.51,16.54,16.5,16.51,809200.0,12.7187,12.7418,12.711,12.7187,809200.0
2011-03-04 09:30:00,16.46,16.54,16.42,16.54,558200.0,12.6802,12.7418,12.6494,12.7418,558200.0
2011-03-04 09:40:00,16.54,16.59,16.47,16.5,383800.0,12.7418,12.7803,12.6879,12.711,383800.0
2011-03-04 09:50:00,16.5,16.55,16.46,16.53,307600.0,12.711,12.7495,12.6802,12.7341,307600.0
2011-03-04 10:00:00,16.53,16.55,16.45,16.46,222000.0,12.7341,12.7495,12.6725,12.6802,222000.0
2011-03-04 10:10:00,16.46,16.48,16.43,16.47,537200.0,12.6802,12.6956,12.6571,12.6879,537200.0
2011-03-04 10:20:00,16.47,16.5,16.44,16.5,496600.0,12.6879,12.711,12.6648,12.711,496600.0
2011-03-04 10:30:00,16.5,16.54,16.5,16.53,201200.0,12.711,12.7418,12.711,12.7341,201200.0
2011-03-04 10:40:00,16.53,16.55,16.5,16.5,208600.0,12.7341,12.7495,12.711,12.711,208600.0
2011-03-04 10:50:00,16.5,16.57,16.5,16.57,172000.0,12.711,12.7649,12.711,12.7649,172000.0
2011-03-04 11:00:00,16.57,16.57,16.5,16.51,236000.0,12.7649,12.7649,12.711,12.7187,236000.0
2011-03-04 11:10:00,16.51,16.54,16.5,16.52,760800.0,12.7187,12.7418,12.711,12.7264,760800.0
2011-03-04 11:20:00,16.52,16.53,16.5,16.52,171000.0,12.7264,12.7341,12.711,12.7264,171000.0
2011-03-04 11:30:00,16.52,16.58,16.5,16.55,276600.0,12.7264,12.7726,12.711,12.7495,276600.0
2011-03-04 11:40:00,16.55,16.55,16.5,16.51,132400.0,12.7495,12.7495,12.711,12.7187,132400.0
2011-03-04 11:50:00,16.51,16.52,16.5,16.5,571800.0,12.7187,12.7264,12.711,12.711,571800.0
2011-03-04 12:00:00,16.5,16.51,16.47,16.49,511400.0,12.711,12.7187,12.6879,12.7033,511400.0
2011-03-04 12:10:00,16.49,16.49,16.39,16.39,1361600.0,12.7033,12.7033,12.6263,12.6263,1361600.0
2011-03-04 12:20:00,16.39,16.41,16.34,16.36,570000.0,12.6263,12.6417,12.5877,12.6032,570000.0
2011-03-04 12:30:00,16.36,16.39,16.31,16.38,430800.0,12.6032,12.6263,12.5646,12.6186,430800.0
2011-03-04 12:40:00,16.38,16.45,16.36,16.44,843000.0,12.6186,12.6725,12.6032,12.6648,843000.0
2011-03-04 12:50:00,16.44,16.45,16.41,16.43,159000.0,12.6648,12.6725,12.6417,12.6571,159000.0
2011-03-04 13:00:00,16.43,16.5,16.43,16.5,299200.0,12.6571,12.711,12.6571,12.711,299200.0
2011-03-04 13:10:00,16.5,16.5,16.43,16.45,729400.0,12.711,12.711,12.6571,12.6725,729400.0
2011-03-04 13:20:00,16.45,16.47,16.44,16.46,319600.0,12.6725,12.6879,12.6648,12.6802,319600.0
2011-03-04 13:30:00,16.47,16.5,16.46,16.5,141200.0,12.6879,12.711,12.6802,12.711,141200.0
2011-03-04 13:40:00,16.5,16.5,16.43,16.44,195600.0,12.711,12.711,12.6571,12.6648,195600.0
2011-03-04 13:50:00,16.44,16.5,16.43,16.49,338200.0,12.6648,12.711,12.6571,12.7033,338200.0
2011-03-04 14:00:00,16.49,16.49,16.46,16.47,200800.0,12.7033,12.7033,12.6802,12.6879,200800.0
2011-03-04 14:10:00,16.46,16.49,16.45,16.48,189200.0,12.6802,12.7033,12.6725,12.6956,189200.0
2011-03-04 14:20:00,16.48,16.51,16.46,16.49,232600.0,12.6956,12.7187,12.6802,12.7033,232600.0
2011-03-04 14:30:00,16.49,16.5,16.46,16.47,260600.0,12.7033,12.711,12.6802,12.6879,260600.0
2011-03-04 14:40:00,16.47,16.52,16.47,16.49,227400.0,12.6879,12.7264,12.6879,12.7033,227400.0
2011-03-04 14:50:00,16.49,16.5,16.48,16.5,126000.0,12.7033,12.711,12.6956,12.711,126000.0
2011-03-04 15:00:00,16.5,16.56,16.5,16.53,388800.0,12.711,12.7572,12.711,12.7341,388800.0
2011-03-04 15:10:00,16.53,16.55,16.5,16.52,256000.0,12.7341,12.7495,12.711,12.7264,256000.0
2011-03-04 15:20:00,16.51,16.51,16.46,16.47,304000.0,12.7187,12.7187,12.6802,12.6879,304000.0
2011-03-04 15:30:00,16.47,16.5,16.45,16.5,533200.0,12.6879,12.711,12.6725,12.711,533200.0
2011-03-04 15:40:00,16.51,16.54,16.47,16.51,796000.0,12.7187,12.7418,12.6879,12.7187,796000.0
2011-03-04 15:50:00,16.52,16.56,16.52,16.56,707000.0,12.7264,12.7572,12.7264,12.7572,707000.0
2011-03-07 09:30:00,17.0,17.35,16.98,17.33,2577600.0,13.0962,13.3658,13.0808,13.3504,2577600.0
2011-03-07 09:40:00,17.32,17.4,17.27,17.3,1388800.0,13.3427,13.4043,13.3042,13.3273,1388800.0
2011-03-07 09:50:00,17.31,17.38,17.13,17.14,1149800.0,13.335,13.3889,13.1963,13.204,1149800.0
2011-03-07 10:00:00,17.14,17.25,17.13,17.2,1205400.0,13.204,13.2888,13.1963,13.2503,1205400.0
2011-03-07 10:10:00,17.2,17.27,17.17,17.27,727800.0,13.2503,13.3042,13.2271,13.3042,727800.0
2011-03-07 10:20:00,17.27,17.27,17.15,17.17,709200.0,13.3042,13.3042,13.2117,13.2271,709200.0
2011-03-07 10:30:00,17.17,17.17,17.0,17.01,1145600.0,13.2271,13.2271,13.0962,13.1039,1145600.0
2011-03-07 10:40:00,17.01,17.02,16.9,17.02,1408000.0,13.1039,13.1116,13.0192,13.1116,1408000.0
2011-03-07 10:50:00,17.02,17.11,16.98,17.1,856800.0,13.1116,13.1809,13.0808,13.1732,856800.0
2011-03-07 11:00:00,17.1,17.11,16.98,17.03,755400.0,13.1732,13.1809,13.0808,13.1193,755400.0
2011-03-07 11:10:00,17.03,17.08,16.96,17.08,601600.0,13.1193,13.1578,13.0654,13.1578,601600.0
2011-03-07 11:20:00,17.07,17.1,17.04,17.06,402200.0,13.1501,13.1732,13.127,13.1424,402200.0
2011-03-07 11:30:00,17.06,17.06,16.92,16.94,659400.0,13.1424,13.1424,13.0346,13.05,659400.0
2011-03-07 11:40:00,16.94,16.95,16.83,16.84,730800.0,13.05,13.0577,12.9652,12.9729,730800.0
2011-03-07 11:50:00,16.84,16.95,16.8,16.95,824800.0,12.9729,13.0577,12.9421,13.0577,824800.0
2011-03-07 12:00:00,16.95,16.95,16.89,16.93,325600.0,13.0577,13.0577,13.0114,13.0423,325600.0
2011-03-07 12:10:00,16.93,16.95,16.93,16.95,261800.0,13.0423,13.0577,13.0423,13.0577,261800.0
2011-03-07 12:20:00,16.94,16.94,16.83,16.84,413400.0,13.05,13.05,12.9652,12.9729,413400.0
2011-03-07 12:30:00,16.84,16.87,16.81,16.84,227800.0,12.9729,12.996,12.9498,12.9729,227800.0
2011-03-07 12:40:00,16.84,16.84,16.78,16.8,223400.0,12.9729,12.9729,12.9267,12.9421,223400.0
2011-03-07 12:50:00,16.81,16.81,16.75,16.75,288400.0,12.9498,12.9498,12.9036,12.9036,288400.0
2011-03-07 13:00:00,16.75,16.77,16.69,16.71,374400.0,12.9036,12.919,12.8574,12.8728,374400.0
2011-03-07 13:10:00,16.71,16.78,16.68,16.77,606800.0,12.8728,12.9267,12.8497,12.919,606800.0
2011-03-07 13:20:00,16.76,16.76,16.72,16.72,311000.0,12.9113,12.9113,12.8805,12.8805,311000.0
2011-03-07 13:30:00,16.72,16.75,16.7,16.71,247400.0,12.8805,12.9036,12.8651,12.8728,247400.0
2011-03-07 13:40:00,16.71,16.73,16.68,16.7,232000.0,12.8728,12.8882,12.8497,12.8651,232000.0
2011-03-07 13:50:00,16.71,16.75,16.66,16.75,646200.0,12.8728,12.9036,12.8343,12.9036,646200.0
2011-03-07 14:00:00,16.75,16.84,16.73,16.8,591800.0,12.9036,12.9729,12.8882,12.9421,591800.0
2011-03-07 14:10:00,16.8,16.82,16.74,16.82,352200.0,12.9421,12.9575,12.8959,12.9575,352200.0
2011-03-07 14:20:00,16.82,16.86,16.8,16.8,318600.0,12.9575,12.9883,12.9421,12.9421,318600.0
2011-03-07 14:30:00,16.8,16.8,16.77,16.8,259600.0,12.9421,12.9421,12.919,12.9421,259600.0
2011-03-07 14:40:00,16.79,16.8,16.77,16.8,251000.0,12.9344,12.9421,12.919,12.9421,251000.0
2011-03-07 14:50:00,16.8,16.85,16.8,16.83,375600.0,12.9421,12.9806,12.9421,12.9652,375600.0
2011-03-07 15:00:00,16.83,16.84,16.8,16.82,366000.0,12.9652,12.9729,12.9421,12.9575,366000.0
2011-03-07 15:10:00,16.82,16.86,16.81,16.82,412200.0,12.9575,12.9883,12.9498,12.9575,412200.0
2011-03-07 15:20:00,16.82,16.86,16.8,16.86,558000.0,12.9575,12.9883,12.9421,12.9883,558000.0
2011-03-07 15:30:00,16.86,16.92,16.85,16.88,629200.0,12.9883,13.0346,12.9806,13.0037,629200.0
2011-03-07 15:40:00,16.88,16.89,16.84,16.85,642400.0,13.0037,13.0114,12.9729,12.9806,642400.0
2011-03-07 15:50:00,16.85,16.85,16.79,16.8,1193000.0,12.9806,12.9806,12.9344,12.9421,1193000.0
2011-03-08 09:30:00,16.86,16.97,16.81,16.9,761200.0,12.9883,13.0731,12.9498,13.0192,761200.0
2011-03-08 09:40:00,16.91,17.04,16.88,16.96,848200.0,13.0269,13.127,13.0037,13.0654,848200.0
2011-03-08 09:50:00,16.96,16.97,16.91,16.93,516600.0,13.0654,13.0731,13.0269,13.0423,516600.0
2011-03-08 10:00:00,16.93,16.99,16.91,16.96,660600.0,13.0423,13.0885,13.0269,13.0654,660600.0
2011-03-08 10:10:00,16.96,16.97,16.93,16.95,448400.0,13.0654,13.0731,13.0423,13.0577,448400.0
2011-03-08 10:20:00,16.95,17.02,16.95,16.97,916200.0,13.0577,13.1116,13.0577,13.0731,916200.0
2011-03-08 10:30:00,16.98,17.0,16.95,16.96,386200.0,13.0808,13.0962,13.0577,13.0654,386200.0
2011-03-08 10:40:00,16.96,16.98,16.89,16.93,458200.0,13.0654,13.0808,13.0114,13.0423,458200.0
2011-03-08 10:50:00,16.93,16.99,16.92,16.98,283000.0,13.0423,13.0885,13.0346,13.0808,283000.0
2011-03-08 11:00:00,16.97,16.97,16.9,16.93,298600.0,13.0731,13.0731,13.0192,13.0423,298600.0
2011-03-08 11:10:00,16.94,16.96,16.91,16.95,384800.0,13.05,13.0654,13.0269,13.0577,384800.0
2011-03-08 11:20:00,16.95,17.0,16.93,17.0,422000.0,13.0577,13.0962,13.0423,13.0962,422000.0
2011-03-08 11:30:00,17.0,17.04,16.99,17.03,325200.0,13.0962,13.127,13.0885,13.1193,325200.0
2011-03-08 11:40:00,17.03,17.08,17.01,17.06,399400.0,13.1193,13.1578,13.1039,13.1424,399400.0
2011-03-08 11:50:00,17.06,17.13,17.05,17.11,510000.0,13.1424,13.1963,13.1347,13.1809,510000.0
2011-03-08 12:00:00,17.1,17.11,17.09,17.11,177800.0,13.1732,13.1809,13.1655,13.1809,177800.0
2011-03-08 12:10:00,17.11,17.13,17.1,17.12,635000.0,13.1809,13.1963,13.1732,13.1886,635000.0
2011-03-08 12:20:00,17.12,17.14,17.1,17.13,259200.0,13.1886,13.204,13.1732,13.1963,259200.0
2011-03-08 12:30:00,17.14,17.15,17.13,17.15,289600.0,13.204,13.2117,13.1963,13.2117,289600.0
2011-03-08 12:40:00,17.15,17.16,17.09,17.11,492400.0,13.2117,13.2194,13.1655,13.1809,492400.0
2011-03-08 12:50:00,17.11,17.11,17.08,17.11,316000.0,13.1809,13.1809,13.1578,13.1809,316000.0
2011-03-08 13:00:00,17.1,17.1,17.06,17.1,279400.0,13.1732,13.1732,13.1424,13.1732,279400.0
2011-03-08 13:10:00,17.09,17.11,17.08,17.09,216600.0,13.1655,13.1809,13.1578,13.1655,216600.0
2011-03-08 13:20:00,17.1,17.11,17.07,17.1,151800.0,13.1732,13.1809,13.1501,13.1732,151800.0
2011-03-08 13:30:00,17.11,17.11,17.1,17.11,180400.0,13.1809,13.1809,13.1732,13.1809,180400.0
2011-03-08 13:40:00,17.1,17.11,17.07,17.1,210000.0,13.1732,13.1809,13.1501,13.1732,210000.0
2011-03-08 13:50:00,17.09,17.11,17.08,17.09,209400.0,13.1655,13.1809,13.1578,13.1655,209400.0
2011-03-08 14:00:00,17.09,17.1,17.0,17.0,355400.0,13.1655,13.1732,13.0962,13.0962,355400.0
2011-03-08 14:10:00,17.01,17.01,16.96,17.0,341600.0,13.1039,13.1039,13.0654,13.0962,341600.0
2011-03-08 14:20:00,17.0,17.02,16.98,17.0,291600.0,13.0962,13.1116,13.0808,13.0962,291600.0
2011-03-08 14:30:00,17.0,17.0,16.95,16.99,287800.0,13.0962,13.0962,13.0577,13.0885,287800.0
2011-03-08 14:40:00,16.99,17.03,16.98,17.02,286200.0,13.0885,13.1193,13.0808,13.1116,286200.0
2011-03-08 14:50:00,17.02,17.02,17.0,17.0,302600.0,13.1116,13.1116,13.0962,13.0962,302600.0
2011-03-08 15:00:00,17.0,17.0,16.94,16.98,511800.0,13.0962,13.0962,13.05,13.0808,511800.0
2011-03-08 15:10:00,16.98,17.0,16.98,16.99,212600.0,13.0808,13.0962,13.0808,13.0885,212600.0
2011-03-08 15:20:00,16.99,17.0,16.96,16.99,275600.0,13.0885,13.0962,13.0654,13.0885,275600.0
2011-03-08 15:30:00,16.99,17.04,16.97,17.03,313200.0,13.0885,13.127,13.0731,13.1193,313200.0
2011-03-08 15:40:00,17.03,17.03,17.0,17.03,403400.0,13.1193,13.1193,13.0962,13.1193,403400.0
2011-03-08 15:50:00,17.03,17.04,16.99,17.0,794800.0,13.1193,13.127,13.0885,13.0962,794800.0
2011-03-09 09:30:00,16.98,16.98,16.86,16.91,638200.0,13.0808,13.0808,12.9883,13.0269,638200.0
2011-03-09 09:40:00,16.91,17.04,16.89,17.04,614800.0,13.0269,13.127,13.0114,13.127,614800.0
2011-03-09 09:50:00,17.04,17.05,16.96,16.96,325000.0,13.127,13.1347,13.0654,13.0654,325000.0
2011-03-09 10:00:00,16.95,17.0,16.91,17.0,447200.0,13.0577,13.0962,13.0269,13.0962,447200.0
2011-03-09 10:10:00,17.0,17.0,16.92,16.96,256200.0,13.0962,13.0962,13.0346,13.0654,256200.0
2011-03-09 10:20:00,16.96,17.07,16.96,17.06,387400.0,13.0654,13.1501,13.0654,13.1424,387400.0
2011-03-09 10:30:00,17.06,17.14,17.05,17.1,647200.0,13.1424,13.204,13.1347,13.1732,647200.0
2011-03-09 10:40:00,17.11,17.13,17.05,17.08,638200.0,13.1809,13.1963,13.1347,13.1578,638200.0
2011-03-09 10:50:00,17.08,17.1,16.99,17.03,808600.0,13.1578,13.1732,13.0885,13.1193,808600.0
2011-03-09 11:00:00,17.03,17.06,17.0,17.05,360400.0,13.1193,13.1424,13.0962,13.1347,360400.0
2011-03-09 11:10:00,17.05,17.09,17.05,17.09,318800.0,13.1347,13.1655,13.1347,13.1655,318800.0
2011-03-09 11:20:00,17.09,17.14,17.07,17.1,830000.0,13.1655,13.204,13.1501,13.1732,830000.0
2011-03-09 11:30:00,17.1,17.15,17.03,17.15,524000.0,13.1732,13.2117,13.1193,13.2117,524000.0
2011-03-09 11:40:00,17.15,17.17,17.14,17.16,233400.0,13.2117,13.2271,13.204,13.2194,233400.0
2011-03-09 11:50:00,17.16,17.21,17.13,17.18,454600.0,13.2194,13.258,13.1963,13.2349,454600.0
2011-03-09 12:00:00,17.18,17.22,17.16,17.16,395200.0,13.2349,13.2657,13.2194,13.2194,395200.0
2011-03-09 12:10:00,17.16,17.18,17.14,17.18,166400.0,13.2194,13.2349,13.204,13.2349,166400.0
2011-03-09 12:20:00,17.18,17.18,17.13,17.16,310800.0,13.2349,13.2349,13.1963,13.2194,310800.0
2011-03-09 12:30:00,17.15,17.17,17.12,17.17,142200.0,13.2117,13.2271,13.1886,13.2271,142200.0
2011-03-09 12:40:00,17.17,17.19,17.13,17.18,274600.0,13.2271,13.2426,13.1963,13.2349,274600.0
2011-03-09 12:50:00,17.19,17.21,17.16,17.18,310600.0,13.2426,13.258,13.2194,13.2349,310600.0
2011-03-09 13:00:00,17.18,17.2,17.14,17.14,264000.0,13.2349,13.2503,13.204,13.204,264000.0
2011-03-09 13:10:00,17.14,17.19,17.14,17.18,262200.0,13.204,13.2426,13.204,13.2349,262200.0
2011-03-09 13:20:00,17.18,17.23,17.17,17.21,244200.0,13.2349,13.2734,13.2271,13.258,244200.0
2011-03-09 13:30:00,17.21,17.21,17.16,17.18,237400.0,13.258,13.258,13.2194,13.2349,237400.0
2011-03-09 13:40:00,17.18,17.18,17.15,17.17,153600.0,13.2349,13.2349,13.2117,13.2271,153600.0
2011-03-09 13:50:00,17.17,17.19,17.15,17.17,444200.0,13.2271,13.2426,13.2117,13.2271,444200.0
2011-03-09 14:00:00,17.17,17.21,17.17,17.18,201400.0,13.2271,13.258,13.2271,13.2349,201400.0
2011-03-09 14:10:00,17.18,17.23,17.17,17.21,245400.0,13.2349,13.2734,13.2271,13.258,245400.0
2011-03-09 14:20:00,17.21,17.22,17.18,17.19,273400.0,13.258,13.2657,13.2349,13.2426,273400.0
2011-03-09 14:30:00,17.19,17.2,17.16,17.18,312600.0,13.2426,13.2503,13.2194,13.2349,312600.0
2011-03-09 14:40:00,17.18,17.23,17.18,17.21,345800.0,13.2349,13.2734,13.2349,13.258,345800.0
2011-03-09 14:50:00,17.21,17.25,17.21,17.23,371000.0,13.258,13.2888,13.258,13.2734,371000.0
2011-03-09 15:00:00,17.23,17.25,17.22,17.24,251200.0,13.2734,13.2888,13.2657,13.2811,251200.0
2011-03-09 15:10:00,17.24,17.26,17.24,17.25,590600.0,13.2811,13.2965,13.2811,13.2888,590600.0
2011-03-09 15:20:00,17.26,17.28,17.25,17.27,466000.0,13.2965,13.3119,13.2888,13.3042,466000.0
2011-03-09 15:30:00,17.27,17.27,17.25,17.25,476600.0,13.3042,13.3042,13.2888,13.2888,476600.0
2011-03-09 15:40:00,17.25,17.3,17.25,17.29,824000.0,13.2888,13.3273,13.2888,13.3196,824000.0
2011-03-09 15:50:00,17.29,17.3,17.26,17.27,842400.0,13.3196,13.3273,13.2965,13.3042,842400.0
2011-03-10 09:30:00,18.54,18.78,18.5,18.6,6181800.0,14.2825,14.4674,14.2517,14.3288,6181800.0
2011-03-10 09:40:00,18.59,18.73,18.5,18.69,4717000.0,14.3211,14.4289,14.2517,14.3981,4717000.0
2011-03-10 09:50:00,18.69,18.78,18.61,18.65,4167600.0,14.3981,14.4674,14.3365,14.3673,4167600.0
2011-03-10 10:00:00,18.65,18.75,18.5,18.56,2600200.0,14.3673,14.4443,14.2517,14.298,2600200.0
2011-03-10 10:10:00,18.56,18.74,18.55,18.65,2231400.0,14.298,14.4366,14.2903,14.3673,2231400.0
2011-03-10 10:20:00,18.65,18.65,18.53,18.61,1992400.0,14.3673,14.3673,14.2748,14.3365,1992400.0
2011-03-10 10:30:00,18.61,18.64,18.53,18.63,1421600.0,14.3365,14.3596,14.2748,14.3519,1421600.0
2011-03-10 10:40:00,18.62,18.68,18.6,18.62,1615400.0,14.3442,14.3904,14.3288,14.3442,1615400.0
2011-03-10 10:50:00,18.62,18.64,18.54,18.59,987200.0,14.3442,14.3596,14.2825,14.3211,987200.0
2011-03-10 11:00:00,18.59,18.65,18.57,18.62,969200.0,14.3211,14.3673,14.3057,14.3442,969200.0
2011-03-10 11:10:00,18.61,18.68,18.59,18.68,961000.0,14.3365,14.3904,14.3211,14.3904,961000.0
2011-03-10 11:20:00,18.67,18.68,18.61,18.63,1332800.0,14.3827,14.3904,14.3365,14.3519,1332800.0
2011-03-10 11:30:00,18.63,18.64,18.59,18.61,1406000.0,14.3519,14.3596,14.3211,14.3365,1406000.0
2011-03-10 11:40:00,18.61,18.64,18.54,18.57,1412000.0,14.3365,14.3596,14.2825,14.3057,1412000.0
2011-03-10 11:50:00,18.57,18.63,18.47,18.62,1388000.0,14.3057,14.3519,14.2286,14.3442,1388000.0
2011-03-10 12:00:00,18.61,18.63,18.53,18.58,875000.0,14.3365,14.3519,14.2748,14.3134,875000.0
2011-03-10 12:10:00,18.58,18.75,18.58,18.72,1274000.0,14.3134,14.4443,14.3134,14.4212,1274000.0
2011-03-10 12:20:00,18.72,18.86,18.7,18.75,1608000.0,14.4212,14.5291,14.4058,14.4443,1608000.0
2011-03-10 12:30:00,18.75,18.78,18.66,18.78,825400.0,14.4443,14.4674,14.375,14.4674,825400.0
2011-03-10 12:40:00,18.79,18.83,18.73,18.79,643800.0,14.4751,14.506,14.4289,14.4751,643800.0
2011-03-10 12:50:00,18.8,18.94,18.77,18.93,1671400.0,14.4828,14.5907,14.4597,14.583,1671400.0
2011-03-10 13:00:00,18.93,18.94,18.86,18.9,976000.0,14.583,14.5907,14.5291,14.5599,976000.0
2011-03-10 13:10:00,18.9,18.97,18.9,18.96,677800.0,14.5599,14.6138,14.5599,14.6061,677800.0
2011-03-10 13:20:00,18.96,19.0,18.86,18.91,1188800.0,14.6061,14.6369,14.5291,14.5676,1188800.0
2011-03-10 13:30:00,18.9,18.93,18.83,18.83,1189000.0,14.5599,14.583,14.506,14.506,1189000.0
2011-03-10 13:40:00,18.83,18.91,18.79,18.91,1695800.0,14.506,14.5676,14.4751,14.5676,1695800.0
2011-03-10 13:50:00,18.91,18.93,18.86,18.88,867000.0,14.5676,14.583,14.5291,14.5445,867000.0
2011-03-10 14:00:00,18.89,19.0,18.89,18.99,847000.0,14.5522,14.6369,14.5522,14.6292,847000.0
2011-03-10 14:10:00,18.99,19.08,18.97,19.07,1277600.0,14.6292,14.6985,14.6138,14.6908,1277600.0
2011-03-10 14:20:00,19.08,19.11,19.0,19.02,1156800.0,14.6985,14.7217,14.6369,14.6523,1156800.0
2011-03-10 14:30:00,19.02,19.02,18.96,18.99,1408800.0,14.6523,14.6523,14.6061,14.6292,1408800.0
2011-03-10 14:40:00,19.0,19.03,18.92,18.92,1128200.0,14.6369,14.66,14.5753,14.5753,1128200.0
2011-03-10 14:50:00,18.92,18.97,18.88,18.97,823000.0,14.5753,14.6138,14.5445,14.6138,823000.0
2011-03-10 15:00:00,18.97,18.99,18.83,18.83,1369400.0,14.6138,14.6292,14.506,14.506,1369400.0
2011-03-10 15:10:00,18.83,18.83,18.72,18.75,2040200.0,14.506,14.506,14.4212,14.4443,2040200.0
2011-03-10 15:20:00,18.75,18.85,18.75,18.85,1410800.0,14.4443,14.5214,14.4443,14.5214,1410800.0
2011-03-10 15:30:00,18.85,18.88,18.81,18.84,1853600.0,14.5214,14.5445,14.4905,14.5137,1853600.0
2011-03-10 15:40:00,18.84,18.92,18.84,18.91,2293600.0,14.5137,14.5753,14.5137,14.5676,2293600.0
2011-03-10 15:50:00,18.91,19.03,18.91,18.99,4160000.0,14.5676,14.66,14.5676,14.6292,4160000.0
2011-03-11 09:30:00,18.65,18.81,18.57,18.63,2434400.0,14.3673,14.4905,14.3057,14.3519,2434400.0
2011-03-11 09:40:00,18.63,18.65,18.52,18.54,1267400.0,14.3519,14.3673,14.2671,14.2825,1267400.0
2011-03-11 09:50:00,18.54,18.58,18.35,18.38,1741200.0,14.2825,14.3134,14.1362,14.1593,1741200.0
2011-03-11 10:00:00,18.38,18.38,18.23,18.34,1272400.0,14.1593,14.1593,14.0437,14.1285,1272400.0
2011-03-11 10:10:00,18.33,18.47,18.32,18.46,1000000.0,14.1208,14.2286,14.1131,14.2209,1000000.0
2011-03-11 10:20:00,18.46,18.48,18.36,18.43,1168200.0,14.2209,14.2363,14.1439,14.1978,1168200.0
2011-03-11 10:30:00,18.43,18.49,18.39,18.4,821600.0,14.1978,14.244,14.167,14.1747,821600.0
2011-03-11 10:40:00,18.4,18.42,18.33,18.37,994400.0,14.1747,14.1901,14.1208,14.1516,994400.0
2011-03-11 10:50:00,18.36,18.42,18.33,18.35,582200.0,14.1439,14.1901,14.1208,14.1362,582200.0
2011-03-11 11:00:00,18.36,18.38,18.28,18.28,513600.0,14.1439,14.1593,14.0823,14.0823,513600.0
2011-03-11 11:10:00,18.28,18.38,18.27,18.34,488400.0,14.0823,14.1593,14.0745,14.1285,488400.0
2011-03-11 11:20:00,18.34,18.36,18.3,18.32,379200.0,14.1285,14.1439,14.0977,14.1131,379200.0
2011-03-11 11:30:00,18.32,18.35,18.32,18.32,570800.0,14.1131,14.1362,14.1131,14.1131,570800.0
2011-03-11 11:40:00,18.32,18.44,18.3,18.39,1031200.0,14.1131,14.2055,14.0977,14.167,1031200.0
2011-03-11 11:50:00,18.39,18.43,18.36,18.36,557800.0,14.167,14.1978,14.1439,14.1439,557800.0
2011-03-11 12:00:00,18.36,18.39,18.32,18.35,505200.0,14.1439,14.167,14.1131,14.1362,505200.0
2011-03-11 12:10:00,18.36,18.36,18.27,18.3,487000.0,14.1439,14.1439,14.0745,14.0977,487000.0
2011-03-11 12:20:00,18.3,18.35,18.29,18.3,386200.0,14.0977,14.1362,14.09,14.0977,386200.0
2011-03-11 12:30:00,18.3,18.31,18.25,18.27,423800.0,14.0977,14.1054,14.0591,14.0745,423800.0
2011-03-11 12:40:00,18.27,18.32,18.27,18.32,249800.0,14.0745,14.1131,14.0745,14.1131,249800.0
2011-03-11 12:50:00,18.32,18.34,18.3,18.34,234200.0,14.1131,14.1285,14.0977,14.1285,234200.0
2011-03-11 13:00:00,18.34,18.35,18.3,18.3,318200.0,14.1285,14.1362,14.0977,14.0977,318200.0
2011-03-11 13:10:00,18.31,18.31,18.21,18.25,547200.0,14.1054,14.1054,14.0283,14.0591,547200.0
2011-03-11 13:20:00,18.25,18.25,18.22,18.22,241400.0,14.0591,14.0591,14.036,14.036,241400.0
2011-03-11 13:30:00,18.23,18.24,18.16,18.18,518600.0,14.0437,14.0514,13.9898,14.0052,518600.0
2011-03-11 13:40:00,18.18,18.21,18.17,18.18,360000.0,14.0052,14.0283,13.9975,14.0052,360000.0
2011-03-11 13:50:00,18.18,18.25,18.18,18.23,611200.0,14.0052,14.0591,14.0052,14.0437,611200.0
2011-03-11 14:00:00,18.23,18.23,18.18,18.2,321600.0,14.0437,14.0437,14.0052,14.0206,321600.0
2011-03-11 14:10:00,18.21,18.29,18.2,18.29,385800.0,14.0283,14.09,14.0206,14.09,385800.0
2011-03-11 14:20:00,18.29,18.32,18.27,18.32,596000.0,14.09,14.1131,14.0745,14.1131,596000.0
2011-03-11 14:30:00,18.31,18.4,18.31,18.31,720400.0,14.1054,14.1747,14.1054,14.1054,720400.0
2011-03-11 14:40:00,18.32,18.37,18.31,18.36,420600.0,14.1131,14.1516,14.1054,14.1439,420600.0
2011-03-11 14:50:00,18.37,18.38,18.35,18.36,452400.0,14.1516,14.1593,14.1362,14.1439,452400.0
2011-03-11 15:00:00,18.37,18.4,18.36,18.38,652600.0,14.1516,14.1747,14.1439,14.1593,652600.0
2011-03-11 15:10:00,18.38,18.38,18.33,18.37,480200.0,14.1593,14.1593,14.1208,14.1516,480200.0
2011-03-11 15:20:00,18.37,18.41,18.36,18.4,465400.0,14.1516,14.1824,14.1439,14.1747,465400.0
2011-03-11 15:30:00,18.41,18.42,18.33,18.33,726800.0,14.1824,14.1901,14.1208,14.1208,726800.0
2011-03-11 15:40:00,18.33,18.36,18.3,18.33,821000.0,14.1208,14.1439,14.0977,14.1208,821000.0
2011-03-11 15:50:00,18.33,18.35,18.28,18.28,2289000.0,14.1208,14.1362,14.0823,14.0823,2289000.0
2011-03-14 09:30:00,18.16,18.25,17.98,18.04,912800.0,13.9898,14.0591,13.8511,13.8974,912800.0
2011-03-14 09:40:00,18.04,18.14,17.97,18.11,919200.0,13.8974,13.9744,13.8434,13.9513,919200.0
2011-03-14 09:50:00,18.12,18.23,18.07,18.21,621800.0,13.959,14.0437,13.9205,14.0283,621800.0
2011-03-14 10:00:00,18.21,18.26,18.12,18.13,521600.0,14.0283,14.0668,13.959,13.9667,521600.0
2011-03-14 10:10:00,18.14,18.15,18.02,18.04,589200.0,13.9744,13.9821,13.882,13.8974,589200.0
2011-03-14 10:20:00,18.05,18.08,17.95,18.0,551000.0,13.9051,13.9282,13.828,13.8666,551000.0
2011-03-14 10:30:00,18.0,18.0,17.9,17.93,776200.0,13.8666,13.8666,13.7895,13.8126,776200.0
2011-03-14 10:40:00,17.93,18.02,17.91,18.02,417800.0,13.8126,13.882,13.7972,13.882,417800.0
2011-03-14 10:50:00,18.02,18.06,17.92,17.92,336800.0,13.882,13.9128,13.8049,13.8049,336800.0
2011-03-14 11:00:00,17.92,17.97,17.88,17.89,363400.0,13.8049,13.8434,13.7741,13.7818,363400.0
2011-03-14 11:10:00,17.88,17.89,17.79,17.8,560200.0,13.7741,13.7818,13.7048,13.7125,560200.0
2011-03-14 11:20:00,17.8,17.84,17.78,17.81,414600.0,13.7125,13.7433,13.6971,13.7202,414600.0
2011-03-14 11:30:00,17.81,17.82,17.75,17.79,556800.0,13.7202,13.7279,13.674,13.7048,556800.0
2011-03-14 11:40:00,17.79,17.86,17.78,17.83,373600.0,13.7048,13.7587,13.6971,13.7356,373600.0
2011-03-14 11:50:00,17.82,17.85,17.78,17.81,260600.0,13.7279,13.751,13.6971,13.7202,260600.0
2011-03-14 12:00:00,17.82,17.85,17.79,17.79,208200.0,13.7279,13.751,13.7048,13.7048,208200.0
2011-03-14 12:10:00,17.79,17.81,17.78,17.79,179000.0,13.7048,13.7202,13.6971,13.7048,179000.0
2011-03-14 12:20:00,17.79,17.82,17.79,17.8,195000.0,13.7048,13.7279,13.7048,13.7125,195000.0
2011-03-14 12:30:00,17.8,17.82,17.78,17.78,189200.0,13.7125,13.7279,13.6971,13.6971,189200.0
2011-03-14 12:40:00,17.78,17.83,17.78,17.8,199000.0,13.6971,13.7356,13.6971,13.7125,199000.0
2011-03-14 12:50:00,17.81,17.86,17.79,17.86,214600.0,13.7202,13.7587,13.7048,13.7587,214600.0
2011-03-14 13:00:00,17.86,17.91,17.86,17.91,199200.0,13.7587,13.7972,13.7587,13.7972,199200.0
2011-03-14 13:10:00,17.9,17.95,17.9,17.93,284400.0,13.7895,13.828,13.7895,13.8126,284400.0
2011-03-14 13:20:00,17.92,17.93,17.86,17.89,304200.0,13.8049,13.8126,13.7587,13.7818,304200.0
2011-03-14 13:30:00,17.89,17.89,17.82,17.84,244400.0,13.7818,13.7818,13.7279,13.7433,244400.0
2011-03-14 13:40:00,17.83,17.87,17.83,17.86,331000.0,13.7356,13.7664,13.7356,13.7587,331000.0
2011-03-14 13:50:00,17.86,17.87,17.83,17.83,414000.0,13.7587,13.7664,13.7356,13.7356,414000.0
2011-03-14 14:00:00,17.83,17.89,17.81,17.89,300400.0,13.7356,13.7818,13.7202,13.7818,300400.0
2011-03-14 14:10:00,17.88,17.9,17.86,17.9,1306400.0,13.7741,13.7895,13.7587,13.7895,1306400.0
2011-03-14 14:20:00,17.9,17.95,17.9,17.92,806800.0,13.7895,13.828,13.7895,13.8049,806800.0
2011-03-14 14:30:00,17.92,17.93,17.89,17.9,1376000.0,13.8049,13.8126,13.7818,13.7895,1376000.0
2011-03-14 14:40:00,17.91,17.97,17.9,17.95,596000.0,13.7972,13.8434,13.7895,13.828,596000.0
2011-03-14 14:50:00,17.95,17.97,17.93,17.93,427200.0,13.828,13.8434,13.8126,13.8126,427200.0
2011-03-14 15:00:00,17.94,17.95,17.93,17.93,1280600.0,13.8203,13.828,13.8126,13.8126,1280600.0
2011-03-14 15:10:00,17.93,17.97,17.93,17.94,653600.0,13.8126,13.8434,13.8126,13.8203,653600.0
2011-03-14 15:20:00,17.95,17.95,17.92,17.93,504600.0,13.828,13.828,13.8049,13.8126,504600.0
2011-03-14 15:30:00,17.93,17.95,17.89,17.9,708200.0,13.8126,13.828,13.7818,13.7895,708200.0
2011-03-14 15:40:00,17.9,17.95,17.9,17.91,1333000.0,13.7895,13.828,13.7895,13.7972,1333000.0
2011-03-14 15:50:00,17.9,17.91,17.87,17.87,2526000.0,13.7895,13.7972,13.7664,13.7664,2526000.0
2011-03-15 09:30:00,17.37,17.68,17.34,17.5,1162200.0,13.3812,13.62,13.3581,13.4814,1162200.0
2011-03-15 09:40:00,17.5,17.7,17.5,17.67,790600.0,13.4814,13.6354,13.4814,13.6123,790600.0
2011-03-15 09:50:00,17.67,17.72,17.61,17.64,767800.0,13.6123,13.6508,13.5661,13.5892,767800.0
2011-03-15 10:00:00,17.63,17.65,17.5,17.55,751000.0,13.5815,13.5969,13.4814,13.5199,751000.0
2011-03-15 10:10:00,17.55,17.6,17.52,17.58,519800.0,13.5199,13.5584,13.4968,13.543,519800.0
2011-03-15 10:20:00,17.59,17.67,17.57,17.67,472000.0,13.5507,13.6123,13.5353,13.6123,472000.0
2011-03-15 10:30:00,17.67,17.75,17.64,17.74,495800.0,13.6123,13.674,13.5892,13.6663,495800.0
2011-03-15 10:40:00,17.74,17.8,17.73,17.77,518000.0,13.6663,13.7125,13.6586,13.6894,518000.0
2011-03-15 10:50:00,17.77,17.79,17.71,17.75,484200.0,13.6894,13.7048,13.6431,13.674,484200.0
2011-03-15 11:00:00,17.75,17.75,17.69,17.71,444000.0,13.674,13.674,13.6277,13.6431,444000.0
2011-03-15 11:10:00,17.72,17.73,17.7,17.72,225800.0,13.6508,13.6586,13.6354,13.6508,225800.0
2011-03-15 11:20:00,17.72,17.8,17.7,17.78,472600.0,13.6508,13.7125,13.6354,13.6971,472600.0
2011-03-15 11:30:00,17.78,17.83,17.75,17.82,272000.0,13.6971,13.7356,13.674,13.7279,272000.0
2011-03-15 11:40:00,17.82,17.86,17.82,17.86,375000.0,13.7279,13.7587,13.7279,13.7587,375000.0
2011-03-15 11:50:00,17.86,17.86,17.81,17.81,298800.0,13.7587,13.7587,13.7202,13.7202,298800.0
2011-03-15 12:00:00,17.81,17.86,17.79,17.83,200600.0,13.7202,13.7587,13.7048,13.7356,200600.0
2011-03-15 12:10:00,17.84,17.84,17.74,17.77,215800.0,13.7433,13.7433,13.6663,13.6894,215800.0
2011-03-15 12:20:00,17.77,17.81,17.75,17.81,272200.0,13.6894,13.7202,13.674,13.7202,272200.0
2011-03-15 12:30:00,17.81,17.83,17.77,17.79,321600.0,13.7202,13.7356,13.6894,13.7048,321600.0
2011-03-15 12:40:00,17.79,17.8,17.69,17.74,397200.0,13.7048,13.7125,13.6277,13.6663,397200.0
2011-03-15 12:50:00,17.74,17.79,17.73,17.77,120400.0,13.6663,13.7048,13.6586,13.6894,120400.0
2011-03-15 13:00:00,17.76,17.77,17.7,17.7,294000.0,13.6817,13.6894,13.6354,13.6354,294000.0
2011-03-15 13:10:00,17.7,17.74,17.68,17.7,201800.0,13.6354,13.6663,13.62,13.6354,201800.0
2011-03-15 13:20:00,17.7,17.72,17.68,17.68,195400.0,13.6354,13.6508,13.62,13.62,195400.0
2011-03-15 13:30:00,17.69,17.72,17.68,17.7,179400.0,13.6277,13.6508,13.62,13.6354,179400.0
2011-03-15 13:40:00,17.7,17.75,17.7,17.73,183800.0,13.6354,13.674,13.6354,13.6586,183800.0
2011-03-15 13:50:00,17.73,17.8,17.73,17.79,202200.0,13.6586,13.7125,13.6586,13.7048,202200.0
2011-03-15 14:00:00,17.79,17.8,17.75,17.78,189200.0,13.7048,13.7125,13.674,13.6971,189200.0
2011-03-15 14:10:00,17.78,17.84,17.74,17.74,542000.0,13.6971,13.7433,13.6663,13.6663,542000.0
2011-03-15 14:20:00,17.75,17.88,17.75,17.86,411800.0,13.674,13.7741,13.674,13.7587,411800.0
2011-03-15 14:30:00,17.86,17.89,17.82,17.84,382000.0,13.7587,13.7818,13.7279,13.7433,382000.0
2011-03-15 14:40:00,17.84,17.93,17.84,17.89,292200.0,13.7433,13.8126,13.7433,13.7818,292200.0
2011-03-15 14:50:00,17.89,17.91,17.86,17.86,330200.0,13.7818,13.7972,13.7587,13.7587,330200.0
2011-03-15 15:00:00,17.86,17.95,17.85,17.92,348800.0,13.7587,13.828,13.751,13.8049,348800.0
2011-03-15 15:10:00,17.92,17.93,17.87,17.9,354200.0,13.8049,13.8126,13.7664,13.7895,354200.0
2011-03-15 15:20:00,17.9,17.95,17.9,17.93,756800.0,13.7895,13.828,13.7895,13.8126,756800.0
2011-03-15 15:30:00,17.93,17.93,17.85,17.91,588000.0,13.8126,13.8126,13.751,13.7972,588000.0
2011-03-15 15:40:00,17.91,17.98,17.89,17.95,895400.0,13.7972,13.8511,13.7818,13.828,895400.0
2011-03-15 15:50:00,17.95,17.95,17.86,17.86,659400.0,13.828,13.828,13.7587,13.7587,659400.0
2011-03-16 09:30:00,17.47,17.79,17.45,17.61,1107200.0,13.4583,13.7048,13.4429,13.5661,1107200.0
2011-03-16 09:40:00,17.61,17.67,17.5,17.6,730400.0,13.5661,13.6123,13.4814,13.5584,730400.0
2011-03-16 09:50:00,17.61,17.72,17.6,17.64,373400.0,13.5661,13.6508,13.5584,13.5892,373400.0
2011-03-16 10:00:00,17.64,17.72,17.61,17.71,361000.0,13.5892,13.6508,13.5661,13.6431,361000.0
2011-03-16 10:10:00,17.71,17.74,17.65,17.7,610800.0,13.6431,13.6663,13.5969,13.6354,610800.0
2011-03-16 10:20:00,17.7,17.7,17.64,17.66,247800.0,13.6354,13.6354,13.5892,13.6046,247800.0
2011-03-16 10:30:00,17.66,17.68,17.6,17.68,406800.0,13.6046,13.62,13.5584,13.62,406800.0
2011-03-16 10:40:00,17.68,17.7,17.66,17.7,298400.0,13.62,13.6354,13.6046,13.6354,298400.0
2011-03-16 10:50:00,17.7,17.7,17.52,17.52,463000.0,13.6354,13.6354,13.4968,13.4968,463000.0
2011-03-16 11:00:00,17.52,17.6,17.43,17.58,1608200.0,13.4968,13.5584,13.4274,13.543,1608200.0
2011-03-16 11:10:00,17.59,17.66,17.57,17.6,608000.0,13.5507,13.6046,13.5353,13.5584,608000.0
2011-03-16 11:20:00,17.6,17.63,17.57,17.61,328200.0,13.5584,13.5815,13.5353,13.5661,328200.0
2011-03-16 11:30:00,17.61,17.64,17.55,17.58,253000.0,13.5661,13.5892,13.5199,13.543,253000.0
2011-03-16 11:40:00,17.58,17.6,17.51,17.56,385200.0,13.543,13.5584,13.4891,13.5276,385200.0
2011-03-16 11:50:00,17.55,17.57,17.5,17.53,317000.0,13.5199,13.5353,13.4814,13.5045,317000.0
2011-03-16 12:00:00,17.53,17.54,17.47,17.5,827800.0,13.5045,13.5122,13.4583,13.4814,827800.0
2011-03-16 12:10:00,17.5,17.56,17.5,17.54,731800.0,13.4814,13.5276,13.4814,13.5122,731800.0
2011-03-16 12:20:00,17.54,17.59,17.53,17.59,256600.0,13.5122,13.5507,13.5045,13.5507,256600.0
2011-03-16 12:30:00,17.59,17.6,17.53,17.55,299600.0,13.5507,13.5584,13.5045,13.5199,299600.0
2011-03-16 12:40:00,17.56,17.62,17.55,17.62,207600.0,13.5276,13.5738,13.5199,13.5738,207600.0
2011-03-16 12:50:00,17.63,17.66,17.62,17.64,231200.0,13.5815,13.6046,13.5738,13.5892,231200.0
2011-03-16 13:00:00,17.65,17.68,17.65,17.65,186200.0,13.5969,13.62,13.5969,13.5969,186200.0
2011-03-16 13:10:00,17.65,17.66,17.61,17.64,204800.0,13.5969,13.6046,13.5661,13.5892,204800.0
2011-03-16 13:20:00,17.65,17.66,17.59,17.64,186400.0,13.5969,13.6046,13.5507,13.5892,186400.0
2011-03-16 13:30:00,17.64,17.65,17.56,17.58,155800.0,13.5892,13.5969,13.5276,13.543,155800.0
2011-03-16 13:40:00,17.58,17.61,17.56,17.59,179400.0,13.543,13.5661,13.5276,13.5507,179400.0
2011-03-16 13:50:00,17.59,17.62,17.55,17.55,174200.0,13.5507,13.5738,13.5199,13.5199,174200.0
2011-03-16 14:00:00,17.55,17.56,17.52,17.54,375200.0,13.5199,13.5276,13.4968,13.5122,375200.0
2011-03-16 14:10:00,17.54,17.57,17.47,17.47,519600.0,13.5122,13.5353,13.4583,13.4583,519600.0
2011-03-16 14:20:00,17.47,17.58,17.47,17.54,439200.0,13.4583,13.543,13.4583,13.5122,439200.0
2011-03-16 14:30:00,17.54,17.61,17.52,17.59,508000.0,13.5122,13.5661,13.4968,13.5507,508000.0
2011-03-16 14:40:00,17.59,17.66,17.58,17.64,378800.0,13.5507,13.6046,13.543,13.5892,378800.0
2011-03-16 14:50:00,17.64,17.68,17.63,17.64,261200.0,13.5892,13.62,13.5815,13.5892,261200.0
2011-03-16 15:00:00,17.64,17.71,17.63,17.7,513200.0,13.5892,13.6431,13.5815,13.6354,513200.0
2011-03-16 15:10:00,17.7,17.74,17.67,17.7,595800.0,13.6354,13.6663,13.6123,13.6354,595800.0
2011-03-16 15:20:00,17.7,17.74,17.61,17.64,431400.0,13.6354,13.6663,13.5661,13.5892,431400.0
2011-03-16 15:30:00,17.64,17.66,17.61,17.61,414000.0,13.5892,13.6046,13.5661,13.5661,414000.0
2011-03-16 15:40:00,17.61,17.64,17.58,17.6,545200.0,13.5661,13.5892,13.543,13.5584,545200.0
2011-03-16 15:50:00,17.6,17.6,17.5,17.5,1201800.0,13.5584,13.5584,13.4814,13.4814,1201800.0
2011-03-17 09:30:00,17.79,17.83,17.58,17.66,620000.0,13.7048,13.7356,13.543,13.6046,620000.0
2011-03-17 09:40:00,17.66,17.67,17.56,17.57,438800.0,13.6046,13.6123,13.5276,13.5353,438800.0
2011-03-17 09:50:00,17.58,17.68,17.56,17.56,256000.0,13.543,13.62,13.5276,13.5276,256000.0
2011-03-17 10:00:00,17.56,17.65,17.56,17.65,284000.0,13.5276,13.5969,13.5276,13.5969,284000.0
2011-03-17 10:10:00,17.66,17.75,17.64,17.74,585000.0,13.6046,13.674,13.5892,13.6663,585000.0
2011-03-17 10:20:00,17.74,17.75,17.67,17.69,306200.0,13.6663,13.674,13.6123,13.6277,306200.0
2011-03-17 10:30:00,17.7,17.71,17.67,17.7,225800.0,13.6354,13.6431,13.6123,13.6354,225800.0
2011-03-17 10:40:00,17.69,17.77,17.68,17.76,408800.0,13.6277,13.6894,13.62,13.6817,408800.0
2011-03-17 10:50:00,17.76,17.78,17.72,17.77,565800.0,13.6817,13.6971,13.6508,13.6894,565800.0
2011-03-17 11:00:00,17.77,17.8,17.74,17.77,226400.0,13.6894,13.7125,13.6663,13.6894,226400.0
2011-03-17 11:10:00,17.78,17.81,17.75,17.78,222200.0,13.6971,13.7202,13.674,13.6971,222200.0
2011-03-17 11:20:00,17.78,17.83,17.75,17.75,263000.0,13.6971,13.7356,13.674,13.674,263000.0
2011-03-17 11:30:00,17.75,17.77,17.67,17.71,429600.0,13.674,13.6894,13.6123,13.6431,429600.0
2011-03-17 11:40:00,17.71,17.72,17.68,17.7,203400.0,13.6431,13.6508,13.62,13.6354,203400.0
2011-03-17 11:50:00,17.7,17.74,17.69,17.71,207800.0,13.6354,13.6663,13.6277,13.6431,207800.0
2011-03-17 12:00:00,17.71,17.79,17.71,17.78,151600.0,13.6431,13.7048,13.6431,13.6971,151600.0
2011-03-17 12:10:00,17.78,17.8,17.75,17.75,177600.0,13.6971,13.7125,13.674,13.674,177600.0
2011-03-17 12:20:00,17.75,17.77,17.73,17.74,117600.0,13.674,13.6894,13.6586,13.6663,117600.0
2011-03-17 12:30:00,17.73,17.75,17.71,17.71,173200.0,13.6586,13.674,13.6431,13.6431,173200.0
2011-03-17 12:40:00,17.72,17.73,17.68,17.71,129200.0,13.6508,13.6586,13.62,13.6431,129200.0
2011-03-17 12:50:00,17.71,17.73,17.69,17.69,99400.0,13.6431,13.6586,13.6277,13.6277,99400.0
2011-03-17 13:00:00,17.68,17.73,17.68,17.72,100000.0,13.62,13.6586,13.62,13.6508,100000.0
2011-03-17 13:10:00,17.72,17.74,17.68,17.69,170000.0,13.6508,13.6663,13.62,13.6277,170000.0
2011-03-17 13:20:00,17.69,17.7,17.63,17.63,196400.0,13.6277,13.6354,13.5815,13.5815,196400.0
2011-03-17 13:30:00,17.63,17.69,17.61,17.68,271200.0,13.5815,13.6277,13.5661,13.62,271200.0
2011-03-17 13:40:00,17.68,17.68,17.63,17.64,147000.0,13.62,13.62,13.5815,13.5892,147000.0
2011-03-17 13:50:00,17.65,17.65,17.59,17.61,251000.0,13.5969,13.5969,13.5507,13.5661,251000.0
2011-03-17 14:00:00,17.61,17.64,17.59,17.62,382200.0,13.5661,13.5892,13.5507,13.5738,382200.0
2011-03-17 14:10:00,17.63,17.66,17.61,17.63,346600.0,13.5815,13.6046,13.5661,13.5815,346600.0
2011-03-17 14:20:00,17.64,17.68,17.63,17.65,263200.0,13.5892,13.62,13.5815,13.5969,263200.0
2011-03-17 14:30:00,17.65,17.67,17.63,17.65,276800.0,13.5969,13.6123,13.5815,13.5969,276800.0
2011-03-17 14:40:00,17.65,17.68,17.65,17.66,183000.0,13.5969,13.62,13.5969,13.6046,183000.0
2011-03-17 14:50:00,17.66,17.71,17.65,17.67,250200.0,13.6046,13.6431,13.5969,13.6123,250200.0
2011-03-17 15:00:00,17.67,17.68,17.64,17.65,307200.0,13.6123,13.62,13.5892,13.5969,307200.0
2011-03-17 15:10:00,17.65,17.66,17.61,17.61,240400.0,13.5969,13.6046,13.5661,13.5661,240400.0
2011-03-17 15:20:00,17.61,17.63,17.55,17.56,354400.0,13.5661,13.5815,13.5199,13.5276,354400.0
2011-03-17 15:30:00,17.56,17.57,17.53,17.57,474000.0,13.5276,13.5353,13.5045,13.5353,474000.0
2011-03-17 15:40:00,17.57,17.61,17.55,17.58,570000.0,13.5353,13.5661,13.5199,13.543,570000.0
2011-03-17 15:50:00,17.58,17.58,17.53,17.54,1003600.0,13.543,13.543,13.5045,13.5122,1003600.0
2011-03-18 09:30:00,17.78,17.85,17.73,17.75,4940400.0,13.6971,13.751,13.6586,13.674,4940400.0
2011-03-18 09:40:00,17.75,17.8,17.73,17.74,398000.0,13.674,13.7125,13.6586,13.6663,398000.0
2011-03-18 09:50:00,17.75,17.8,17.7,17.71,310600.0,13.674,13.7125,13.6354,13.6431,310600.0
2011-03-18 10:00:00,17.71,17.73,17.51,17.56,819800.0,13.6431,13.6586,13.4891,13.5276,819800.0
2011-03-18 10:10:00,17.57,17.63,17.53,17.63,504400.0,13.5353,13.5815,13.5045,13.5815,504400.0
2011-03-18 10:20:00,17.63,17.65,17.57,17.61,325600.0,13.5815,13.5969,13.5353,13.5661,325600.0
2011-03-18 10:30:00,17.61,17.71,17.6,17.7,337600.0,13.5661,13.6431,13.5584,13.6354,337600.0
2011-03-18 10:40:00,17.7,17.74,17.63,17.66,361800.0,13.6354,13.6663,13.5815,13.6046,361800.0
2011-03-18 10:50:00,17.66,17.68,17.63,17.67,544400.0,13.6046,13.62,13.5815,13.6123,544400.0
2011-03-18 11:00:00,17.68,17.71,17.67,17.67,287600.0,13.62,13.6431,13.6123,13.6123,287600.0
2011-03-18 11:10:00,17.68,17.69,17.64,17.64,226000.0,13.62,13.6277,13.5892,13.5892,226000.0
2011-03-18 11:20:00,17.64,17.65,17.56,17.58,366800.0,13.5892,13.5969,13.5276,13.543,366800.0
2011-03-18 11:30:00,17.58,17.6,17.49,17.5,867200.0,13.543,13.5584,13.4737,13.4814,867200.0
2011-03-18 11:40:00,17.5,17.51,17.43,17.5,633000.0,13.4814,13.4891,13.4274,13.4814,633000.0
2011-03-18 11:50:00,17.5,17.54,17.46,17.49,491600.0,13.4814,13.5122,13.4506,13.4737,491600.0
2011-03-18 12:00:00,17.49,17.53,17.49,17.52,272600.0,13.4737,13.5045,13.4737,13.4968,272600.0
2011-03-18 12:10:00,17.52,17.53,17.5,17.5,256200.0,13.4968,13.5045,13.4814,13.4814,256200.0
2011-03-18 12:20:00,17.5,17.54,17.5,17.52,513200.0,13.4814,13.5122,13.4814,13.4968,513200.0
2011-03-18 12:30:00,17.52,17.53,17.48,17.53,381600.0,13.4968,13.5045,13.466,13.5045,381600.0
2011-03-18 12:40:00,17.53,17.55,17.5,17.53,147200.0,13.5045,13.5199,13.4814,13.5045,147200.0
2011-03-18 12:50:00,17.54,17.55,17.51,17.51,139200.0,13.5122,13.5199,13.4891,13.4891,139200.0
2011-03-18 13:00:00,17.51,17.58,17.5,17.57,134800.0,13.4891,13.543,13.4814,13.5353,134800.0
2011-03-18 13:10:00,17.57,17.59,17.55,17.59,211400.0,13.5353,13.5507,13.5199,13.5507,211400.0
2011-03-18 13:20:00,17.59,17.59,17.53,17.54,279200.0,13.5507,13.5507,13.5045,13.5122,279200.0
2011-03-18 13:30:00,17.55,17.59,17.53,17.58,296400.0,13.5199,13.5507,13.5045,13.543,296400.0
2011-03-18 13:40:00,17.58,17.59,17.53,17.54,294400.0,13.543,13.5507,13.5045,13.5122,294400.0
2011-03-18 13:50:00,17.54,17.56,17.52,17.54,362200.0,13.5122,13.5276,13.4968,13.5122,362200.0
2011-03-18 14:00:00,17.54,17.56,17.51,17.52,279400.0,13.5122,13.5276,13.4891,13.4968,279400.0
2011-03-18 14:10:00,17.52,17.52,17.47,17.47,284600.0,13.4968,13.4968,13.4583,13.4583,284600.0
2011-03-18 14:20:00,17.47,17.5,17.43,17.45,537200.0,13.4583,13.4814,13.4274,13.4429,537200.0
2011-03-18 14:30:00,17.45,17.49,17.42,17.48,342800.0,13.4429,13.4737,13.4197,13.466,342800.0
2011-03-18 14:40:00,17.48,17.5,17.43,17.43,297200.0,13.466,13.4814,13.4274,13.4274,297200.0
2011-03-18 14:50:00,17.44,17.47,17.41,17.42,291200.0,13.4351,13.4583,13.412,13.4197,291200.0
2011-03-18 15:00:00,17.43,17.47,17.42,17.45,247800.0,13.4274,13.4583,13.4197,13.4429,247800.0
2011-03-18 15:10:00,17.45,17.47,17.42,17.46,285400.0,13.4429,13.4583,13.4197,13.4506,285400.0
2011-03-18 15:20:00,17.46,17.48,17.45,17.46,413600.0,13.4506,13.466,13.4429,13.4506,413600.0
2011-03-18 15:30:00,17.46,17.5,17.46,17.48,638600.0,13.4506,13.4814,13.4506,13.466,638600.0
2011-03-18 15:40:00,17.48,17.5,17.46,17.47,665200.0,13.466,13.4814,13.4506,13.4583,665200.0
2011-03-18 15:50:00,17.47,17.5,17.46,17.49,877400.0,13.4583,13.4814,13.4506,13.4737,877400.0
2011-03-21 09:30:00,17.73,17.78,17.64,17.7,506000.0,13.6586,13.6971,13.5892,13.6354,506000.0
2011-03-21 09:40:00,17.7,17.78,17.68,17.75,376800.0,13.6354,13.6971,13.62,13.674,376800.0
2011-03-21 09:50:00,17.75,17.77,17.7,17.72,300800.0,13.674,13.6894,13.6354,13.6508,300800.0
2011-03-21 10:00:00,17.72,17.73,17.65,17.68,373800.0,13.6508,13.6586,13.5969,13.62,373800.0
2011-03-21 10:10:00,17.68,17.7,17.65,17.68,374800.0,13.62,13.6354,13.5969,13.62,374800.0
2011-03-21 10:20:00,17.67,17.71,17.65,17.7,341200.0,13.6123,13.6431,13.5969,13.6354,341200.0
2011-03-21 10:30:00,17.71,17.73,17.69,17.7,294600.0,13.6431,13.6586,13.6277,13.6354,294600.0
2011-03-21 10:40:00,17.71,17.72,17.68,17.7,218200.0,13.6431,13.6508,13.62,13.6354,218200.0
2011-03-21 10:50:00,17.7,17.71,17.66,17.67,337400.0,13.6354,13.6431,13.6046,13.6123,337400.0
2011-03-21 11:00:00,17.67,17.74,17.67,17.72,284000.0,13.6123,13.6663,13.6123,13.6508,284000.0
2011-03-21 11:10:00,17.72,17.75,17.72,17.74,158200.0,13.6508,13.674,13.6508,13.6663,158200.0
2011-03-21 11:20:00,17.74,17.75,17.72,17.75,132200.0,13.6663,13.674,13.6508,13.674,132200.0
2011-03-21 11:30:00,17.75,17.75,17.7,17.7,190000.0,13.674,13.674,13.6354,13.6354,190000.0
2011-03-21 11:40:00,17.7,17.75,17.7,17.75,149200.0,13.6354,13.674,13.6354,13.674,149200.0
2011-03-21 11:50:00,17.75,17.75,17.7,17.71,163800.0,13.674,13.674,13.6354,13.6431,163800.0
2011-03-21 12:00:00,17.71,17.74,17.7,17.7,128800.0,13.6431,13.6663,13.6354,13.6354,128800.0
2011-03-21 12:10:00,17.7,17.7,17.66,17.7,181600.0,13.6354,13.6354,13.6046,13.6354,181600.0
2011-03-21 12:20:00,17.7,17.7,17.67,17.7,134800.0,13.6354,13.6354,13.6123,13.6354,134800.0
2011-03-21 12:30:00,17.7,17.71,17.68,17.69,128000.0,13.6354,13.6431,13.62,13.6277,128000.0
2011-03-21 12:40:00,17.69,17.7,17.67,17.68,139600.0,13.6277,13.6354,13.6123,13.62,139600.0
2011-03-21 12:50:00,17.68,17.68,17.64,17.64,156400.0,13.62,13.62,13.5892,13.5892,156400.0
2011-03-21 13:00:00,17.65,17.66,17.63,17.64,132400.0,13.5969,13.6046,13.5815,13.5892,132400.0
2011-03-21 13:10:00,17.64,17.65,17.6,17.61,273600.0,13.5892,13.5969,13.5584,13.5661,273600.0
2011-03-21 13:20:00,17.61,17.63,17.58,17.58,231200.0,13.5661,13.5815,13.543,13.543,231200.0
2011-03-21 13:30:00,17.58,17.61,17.58,17.61,145200.0,13.543,13.5661,13.543,13.5661,145200.0
2011-03-21 13:40:00,17.61,17.62,17.59,17.6,124400.0,13.5661,13.5738,13.5507,13.5584,124400.0
2011-03-21 13:50:00,17.6,17.64,17.6,17.64,208000.0,13.5584,13.5892,13.5584,13.5892,208000.0
2011-03-21 14:00:00,17.64,17.66,17.61,17.66,258200.0,13.5892,13.6046,13.5661,13.6046,258200.0
2011-03-21 14:10:00,17.66,17.66,17.63,17.65,178600.0,13.6046,13.6046,13.5815,13.5969,178600.0
2011-03-21 14:20:00,17.65,17.65,17.63,17.64,129200.0,13.5969,13.5969,13.5815,13.5892,129200.0
2011-03-21 14:30:00,17.65,17.67,17.65,17.66,101600.0,13.5969,13.6123,13.5969,13.6046,101600.0
2011-03-21 14:40:00,17.66,17.66,17.63,17.64,105400.0,13.6046,13.6046,13.5815,13.5892,105400.0
2011-03-21 14:50:00,17.64,17.65,17.61,17.63,133200.0,13.5892,13.5969,13.5661,13.5815,133200.0
2011-03-21 15:00:00,17.63,17.66,17.61,17.65,206600.0,13.5815,13.6046,13.5661,13.5969,206600.0
2011-03-21 15:10:00,17.66,17.66,17.63,17.64,245400.0,13.6046,13.6046,13.5815,13.5892,245400.0
2011-03-21 15:20:00,17.64,17.64,17.61,17.61,194600.0,13.5892,13.5892,13.5661,13.5661,194600.0
2011-03-21 15:30:00,17.61,17.67,17.61,17.67,317600.0,13.5661,13.6123,13.5661,13.6123,317600.0
2011-03-21 15:40:00,17.67,17.68,17.64,17.68,524200.0,13.6123,13.62,13.5892,13.62,524200.0
2011-03-21 15:50:00,17.68,17.68,17.64,17.67,815200.0,13.62,13.62,13.5892,13.6123,815200.0
2011-03-22 09:30:00,17.63,17.63,17.5,17.56,763000.0,13.5815,13.5815,13.4814,13.5276,763000.0
2011-03-22 09:40:00,17.56,17.57,17.5,17.57,414600.0,13.5276,13.5353,13.4814,13.5353,414600.0
2011-03-22 09:50:00,17.57,17.59,17.49,17.5,427600.0,13.5353,13.5507,13.4737,13.4814,427600.0
2011-03-22 10:00:00,17.5,17.56,17.5,17.55,301400.0,13.4814,13.5276,13.4814,13.5199,301400.0
2011-03-22 10:10:00,17.55,17.55,17.5,17.54,217200.0,13.5199,13.5199,13.4814,13.5122,217200.0
2011-03-22 10:20:00,17.54,17.58,17.5,17.58,244200.0,13.5122,13.543,13.4814,13.543,244200.0
2011-03-22 10:30:00,17.58,17.58,17.54,17.58,202800.0,13.543,13.543,13.5122,13.543,202800.0
2011-03-22 10:40:00,17.58,17.58,17.49,17.49,179400.0,13.543,13.543,13.4737,13.4737,179400.0
2011-03-22 10:50:00,17.49,17.5,17.41,17.41,249600.0,13.4737,13.4814,13.412,13.412,249600.0
2011-03-22 11:00:00,17.41,17.47,17.41,17.47,156600.0,13.412,13.4583,13.412,13.4583,156600.0
2011-03-22 11:10:00,17.47,17.47,17.42,17.44,130600.0,13.4583,13.4583,13.4197,13.4351,130600.0
2011-03-22 11:20:00,17.44,17.48,17.42,17.48,85800.0,13.4351,13.466,13.4197,13.466,85800.0
2011-03-22 11:30:00,17.47,17.5,17.46,17.49,101400.0,13.4583,13.4814,13.4506,13.4737,101400.0
2011-03-22 11:40:00,17.49,17.52,17.49,17.5,48200.0,13.4737,13.4968,13.4737,13.4814,48200.0
2011-03-22 11:50:00,17.5,17.54,17.49,17.52,155600.0,13.4814,13.5122,13.4737,13.4968,155600.0
2011-03-22 12:00:00,17.52,17.52,17.46,17.46,116800.0,13.4968,13.4968,13.4506,13.4506,116800.0
2011-03-22 12:10:00,17.46,17.47,17.45,17.46,70200.0,13.4506,13.4583,13.4429,13.4506,70200.0
2011-03-22 12:20:00,17.46,17.51,17.46,17.48,112400.0,13.4506,13.4891,13.4506,13.466,112400.0
2011-03-22 12:30:00,17.48,17.48,17.45,17.46,53600.0,13.466,13.466,13.4429,13.4506,53600.0
2011-03-22 12:40:00,17.46,17.49,17.46,17.48,42000.0,13.4506,13.4737,13.4506,13.466,42000.0
2011-03-22 12:50:00,17.47,17.5,17.46,17.5,65800.0,13.4583,13.4814,13.4506,13.4814,65800.0
2011-03-22 13:00:00,17.5,17.5,17.47,17.48,129000.0,13.4814,13.4814,13.4583,13.466,129000.0
2011-03-22 13:10:00,17.48,17.5,17.47,17.49,72400.0,13.466,13.4814,13.4583,13.4737,72400.0
2011-03-22 13:20:00,17.49,17.49,17.44,17.46,196600.0,13.4737,13.4737,13.4351,13.4506,196600.0
2011-03-22 13:30:00,17.46,17.49,17.43,17.45,103400.0,13.4506,13.4737,13.4274,13.4429,103400.0
2011-03-22 13:40:00,17.45,17.49,17.45,17.49,61800.0,13.4429,13.4737,13.4429,13.4737,61800.0
2011-03-22 13:50:00,17.49,17.5,17.48,17.49,119800.0,13.4737,13.4814,13.466,13.4737,119800.0
2011-03-22 14:00:00,17.49,17.5,17.45,17.45,107400.0,13.4737,13.4814,13.4429,13.4429,107400.0
2011-03-22 14:10:00,17.45,17.46,17.41,17.42,182600.0,13.4429,13.4506,13.412,13.4197,182600.0
2011-03-22 14:20:00,17.42,17.43,17.4,17.41,165600.0,13.4197,13.4274,13.4043,13.412,165600.0
2011-03-22 14:30:00,17.41,17.45,17.41,17.43,162800.0,13.412,13.4429,13.412,13.4274,162800.0
2011-03-22 14:40:00,17.43,17.45,17.43,17.43,684400.0,13.4274,13.4429,13.4274,13.4274,684400.0
2011-03-22 14:50:00,17.43,17.48,17.42,17.47,172600.0,13.4274,13.466,13.4197,13.4583,172600.0
2011-03-22 15:00:00,17.46,17.48,17.46,17.48,142400.0,13.4506,13.466,13.4506,13.466,142400.0
2011-03-22 15:10:00,17.48,17.5,17.48,17.5,242600.0,13.466,13.4814,13.466,13.4814,242600.0
2011-03-22 15:20:00,17.49,17.5,17.49,17.49,582600.0,13.4737,13.4814,13.4737,13.4737,582600.0
2011-03-22 15:30:00,17.49,17.52,17.49,17.51,507800.0,13.4737,13.4968,13.4737,13.4891,507800.0
2011-03-22 15:40:00,17.51,17.52,17.49,17.49,212000.0,13.4891,13.4968,13.4737,13.4737,212000.0
2011-03-22 15:50:00,17.49,17.5,17.47,17.47,688000.0,13.4737,13.4814,13.4583,13.4583,688000.0
2011-03-23 09:30:00,17.48,17.56,17.38,17.54,663600.0,13.466,13.5276,13.3889,13.5122,663600.0
2011-03-23 09:40:00,17.55,17.66,17.52,17.6,800600.0,13.5199,13.6046,13.4968,13.5584,800600.0
2011-03-23 09:50:00,17.61,17.69,17.57,17.6,311600.0,13.5661,13.6277,13.5353,13.5584,311600.0
2011-03-23 10:00:00,17.6,17.73,17.56,17.7,723000.0,13.5584,13.6586,13.5276,13.6354,723000.0
2011-03-23 10:10:00,17.7,17.71,17.56,17.58,496600.0,13.6354,13.6431,13.5276,13.543,496600.0
2011-03-23 10:20:00,17.58,17.66,17.58,17.61,180800.0,13.543,13.6046,13.543,13.5661,180800.0
2011-03-23 10:30:00,17.61,17.66,17.6,17.64,275800.0,13.5661,13.6046,13.5584,13.5892,275800.0
2011-03-23 10:40:00,17.64,17.64,17.57,17.61,455200.0,13.5892,13.5892,13.5353,13.5661,455200.0
2011-03-23 10:50:00,17.62,17.68,17.58,17.66,600000.0,13.5738,13.62,13.543,13.6046,600000.0
2011-03-23 11:00:00,17.66,17.71,17.65,17.71,398800.0,13.6046,13.6431,13.5969,13.6431,398800.0
2011-03-23 11:10:00,17.71,17.78,17.7,17.77,525200.0,13.6431,13.6971,13.6354,13.6894,525200.0
2011-03-23 11:20:00,17.77,17.91,17.77,17.88,854200.0,13.6894,13.7972,13.6894,13.7741,854200.0
2011-03-23 11:30:00,17.88,18.03,17.88,17.97,1005200.0,13.7741,13.8897,13.7741,13.8434,1005200.0
2011-03-23 11:40:00,17.97,17.97,17.9,17.91,480000.0,13.8434,13.8434,13.7895,13.7972,480000.0
2011-03-23 11:50:00,17.91,17.93,17.87,17.88,258600.0,13.7972,13.8126,13.7664,13.7741,258600.0
2011-03-23 12:00:00,17.88,17.94,17.88,17.92,374600.0,13.7741,13.8203,13.7741,13.8049,374600.0
2011-03-23 12:10:00,17.92,17.94,17.89,17.93,245200.0,13.8049,13.8203,13.7818,13.8126,245200.0
2011-03-23 12:20:00,17.93,18.02,17.93,18.0,352600.0,13.8126,13.882,13.8126,13.8666,352600.0
2011-03-23 12:30:00,18.0,18.02,17.98,18.0,332000.0,13.8666,13.882,13.8511,13.8666,332000.0
2011-03-23 12:40:00,18.0,18.07,17.99,18.06,485000.0,13.8666,13.9205,13.8588,13.9128,485000.0
2011-03-23 12:50:00,18.06,18.1,18.05,18.07,438400.0,13.9128,13.9436,13.9051,13.9205,438400.0
2011-03-23 13:00:00,18.07,18.07,18.01,18.03,225600.0,13.9205,13.9205,13.8743,13.8897,225600.0
2011-03-23 13:10:00,18.03,18.1,18.0,18.04,281200.0,13.8897,13.9436,13.8666,13.8974,281200.0
2011-03-23 13:20:00,18.05,18.11,18.03,18.08,378800.0,13.9051,13.9513,13.8897,13.9282,378800.0
2011-03-23 13:30:00,18.08,18.13,18.08,18.11,174600.0,13.9282,13.9667,13.9282,13.9513,174600.0
2011-03-23 13:40:00,18.11,18.15,18.1,18.15,337000.0,13.9513,13.9821,13.9436,13.9821,337000.0
2011-03-23 13:50:00,18.15,18.21,18.15,18.21,489400.0,13.9821,14.0283,13.9821,14.0283,489400.0
2011-03-23 14:00:00,18.21,18.21,18.18,18.19,694400.0,14.0283,14.0283,14.0052,14.0129,694400.0
2011-03-23 14:10:00,18.19,18.23,18.18,18.23,446600.0,14.0129,14.0437,14.0052,14.0437,446600.0
2011-03-23 14:20:00,18.23,18.3,18.22,18.27,816400.0,14.0437,14.0977,14.036,14.0745,816400.0
2011-03-23 14:30:00,18.27,18.29,18.24,18.25,432600.0,14.0745,14.09,14.0514,14.0591,432600.0
2011-03-23 14:40:00,18.25,18.28,18.21,18.23,451000.0,14.0591,14.0823,14.0283,14.0437,451000.0
2011-03-23 14:50:00,18.24,18.34,18.24,18.31,626800.0,14.0514,14.1285,14.0514,14.1054,626800.0
2011-03-23 15:00:00,18.31,18.32,18.22,18.22,1071200.0,14.1054,14.1131,14.036,14.036,1071200.0
2011-03-23 15:10:00,18.23,18.29,18.23,18.24,364400.0,14.0437,14.09,14.0437,14.0514,364400.0
2011-03-23 15:20:00,18.24,18.31,18.23,18.31,533200.0,14.0514,14.1054,14.0437,14.1054,533200.0
2011-03-23 15:30:00,18.31,18.34,18.28,18.34,1040400.0,14.1054,14.1285,14.0823,14.1285,1040400.0
2011-03-23 15:40:00,18.35,18.4,18.35,18.36,1344600.0,14.1362,14.1747,14.1362,14.1439,1344600.0
2011-03-23 15:50:00,18.36,18.39,18.32,18.35,1634800.0,14.1439,14.167,14.1131,14.1362,1634800.0
2011-03-24 09:30:00,18.46,18.46,18.27,18.44,896200.0,14.2209,14.2209,14.0745,14.2055,896200.0
2011-03-24 09:40:00,18.43,18.43,18.31,18.33,560000.0,14.1978,14.1978,14.1054,14.1208,560000.0
2011-03-24 09:50:00,18.33,18.38,18.3,18.3,1078000.0,14.1208,14.1593,14.0977,14.0977,1078000.0
2011-03-24 10:00:00,18.3,18.33,18.25,18.28,442600.0,14.0977,14.1208,14.0591,14.0823,442600.0
2011-03-24 10:10:00,18.28,18.29,18.19,18.24,531800.0,14.0823,14.09,14.0129,14.0514,531800.0
2011-03-24 10:20:00,18.24,18.29,18.22,18.27,328000.0,14.0514,14.09,14.036,14.0745,328000.0
2011-03-24 10:30:00,18.27,18.28,18.18,18.22,690200.0,14.0745,14.0823,14.0052,14.036,690200.0
2011-03-24 10:40:00,18.22,18.27,18.21,18.27,493400.0,14.036,14.0745,14.0283,14.0745,493400.0
2011-03-24 10:50:00,18.26,18.39,18.26,18.39,676000.0,14.0668,14.167,14.0668,14.167,676000.0
2011-03-24 11:00:00,18.39,18.43,18.35,18.39,1042000.0,14.167,14.1978,14.1362,14.167,1042000.0
2011-03-24 11:10:00,18.38,18.41,18.35,18.38,644200.0,14.1593,14.1824,14.1362,14.1593,644200.0
2011-03-24 11:20:00,18.38,18.41,18.3,18.33,688000.0,14.1593,14.1824,14.0977,14.1208,688000.0
2011-03-24 11:30:00,18.33,18.38,18.32,18.36,301400.0,14.1208,14.1593,14.1131,14.1439,301400.0
2011-03-24 11:40:00,18.36,18.38,18.34,18.35,311400.0,14.1439,14.1593,14.1285,14.1362,311400.0
2011-03-24 11:50:00,18.35,18.42,18.35,18.41,454200.0,14.1362,14.1901,14.1362,14.1824,454200.0
2011-03-24 12:00:00,18.41,18.47,18.4,18.45,1051600.0,14.1824,14.2286,14.1747,14.2132,1051600.0
2011-03-24 12:10:00,18.45,18.54,18.45,18.53,894200.0,14.2132,14.2825,14.2132,14.2748,894200.0
2011-03-24 12:20:00,18.53,18.57,18.52,18.55,502800.0,14.2748,14.3057,14.2671,14.2903,502800.0
2011-03-24 12:30:00,18.55,18.61,18.49,18.61,1051800.0,14.2903,14.3365,14.244,14.3365,1051800.0
2011-03-24 12:40:00,18.6,18.64,18.58,18.62,853600.0,14.3288,14.3596,14.3134,14.3442,853600.0
2011-03-24 12:50:00,18.62,18.67,18.6,18.63,1079000.0,14.3442,14.3827,14.3288,14.3519,1079000.0
2011-03-24 13:00:00,18.63,18.66,18.61,18.64,400400.0,14.3519,14.375,14.3365,14.3596,400400.0
2011-03-24 13:10:00,18.64,18.73,18.64,18.73,770800.0,14.3596,14.4289,14.3596,14.4289,770800.0
2011-03-24 13:20:00,18.73,18.81,18.71,18.75,847200.0,14.4289,14.4905,14.4135,14.4443,847200.0
2011-03-24 13:30:00,18.75,18.78,18.73,18.75,1031000.0,14.4443,14.4674,14.4289,14.4443,1031000.0
2011-03-24 13:40:00,18.75,18.77,18.7,18.75,763400.0,14.4443,14.4597,14.4058,14.4443,763400.0
2011-03-24 13:50:00,18.76,18.81,18.73,18.77,620400.0,14.452,14.4905,14.4289,14.4597,620400.0
2011-03-24 14:00:00,18.77,18.88,18.77,18.86,871400.0,14.4597,14.5445,14.4597,14.5291,871400.0
2011-03-24 14:10:00,18.86,18.88,18.81,18.83,790800.0,14.5291,14.5445,14.4905,14.506,790800.0
2011-03-24 14:20:00,18.84,18.86,18.82,18.86,685000.0,14.5137,14.5291,14.4982,14.5291,685000.0
2011-03-24 14:30:00,18.86,18.91,18.85,18.89,1197400.0,14.5291,14.5676,14.5214,14.5522,1197400.0
2011-03-24 14:40:00,18.89,18.91,18.83,18.84,766600.0,14.5522,14.5676,14.506,14.5137,766600.0
2011-03-24 14:50:00,18.85,18.89,18.84,18.85,873600.0,14.5214,14.5522,14.5137,14.5214,873600.0
2011-03-24 15:00:00,18.85,18.86,18.82,18.84,837400.0,14.5214,14.5291,14.4982,14.5137,837400.0
2011-03-24 15:10:00,18.84,18.9,18.78,18.88,1308600.0,14.5137,14.5599,14.4674,14.5445,1308600.0
2011-03-24 15:20:00,18.87,18.93,18.84,18.85,1029400.0,14.5368,14.583,14.5137,14.5214,1029400.0
2011-03-24 15:30:00,18.85,18.89,18.8,18.8,573600.0,14.5214,14.5522,14.4828,14.4828,573600.0
2011-03-24 15:40:00,18.81,18.82,18.76,18.77,648000.0,14.4905,14.4982,14.452,14.4597,648000.0
2011-03-24 15:50:00,18.77,18.8,18.75,18.79,1225600.0,14.4597,14.4828,14.4443,14.4751,1225600.0
2011-03-25 09:30:00,18.89,18.92,18.73,18.77,922400.0,14.5522,14.5753,14.4289,14.4597,922400.0
2011-03-25 09:40:00,18.77,18.85,18.75,18.77,615000.0,14.4597,14.5214,14.4443,14.4597,615000.0
2011-03-25 09:50:00,18.77,18.8,18.65,18.68,382200.0,14.4597,14.4828,14.3673,14.3904,382200.0
2011-03-25 10:00:00,18.68,18.74,18.66,18.67,527000.0,14.3904,14.4366,14.375,14.3827,527000.0
2011-03-25 10:10:00,18.67,18.67,18.55,18.57,469400.0,14.3827,14.3827,14.2903,14.3057,469400.0
2011-03-25 10:20:00,18.57,18.68,18.54,18.66,340000.0,14.3057,14.3904,14.2825,14.375,340000.0
2011-03-25 10:30:00,18.66,18.75,18.66,18.73,369800.0,14.375,14.4443,14.375,14.4289,369800.0
2011-03-25 10:40:00,18.74,18.82,18.71,18.78,442400.0,14.4366,14.4982,14.4135,14.4674,442400.0
2011-03-25 10:50:00,18.78,18.84,18.76,18.83,282400.0,14.4674,14.5137,14.452,14.506,282400.0
2011-03-25 11:00:00,18.83,18.86,18.78,18.81,247000.0,14.506,14.5291,14.4674,14.4905,247000.0
2011-03-25 11:10:00,18.81,18.82,18.73,18.77,335000.0,14.4905,14.4982,14.4289,14.4597,335000.0
2011-03-25 11:20:00,18.77,18.77,18.68,18.72,191000.0,14.4597,14.4597,14.3904,14.4212,191000.0
2011-03-25 11:30:00,18.72,18.74,18.7,18.71,157800.0,14.4212,14.4366,14.4058,14.4135,157800.0
2011-03-25 11:40:00,18.71,18.75,18.68,18.74,261400.0,14.4135,14.4443,14.3904,14.4366,261400.0
2011-03-25 11:50:00,18.74,18.75,18.72,18.73,171400.0,14.4366,14.4443,14.4212,14.4289,171400.0
2011-03-25 12:00:00,18.73,18.74,18.71,18.72,134200.0,14.4289,14.4366,14.4135,14.4212,134200.0
2011-03-25 12:10:00,18.72,18.74,18.7,18.74,154800.0,14.4212,14.4366,14.4058,14.4366,154800.0
2011-03-25 12:20:00,18.73,18.74,18.68,18.71,152400.0,14.4289,14.4366,14.3904,14.4135,152400.0
2011-03-25 12:30:00,18.71,18.72,18.64,18.66,165200.0,14.4135,14.4212,14.3596,14.375,165200.0
2011-03-25 12:40:00,18.66,18.66,18.63,18.64,195000.0,14.375,14.375,14.3519,14.3596,195000.0
2011-03-25 12:50:00,18.64,18.65,18.61,18.61,177200.0,14.3596,14.3673,14.3365,14.3365,177200.0
2011-03-25 13:00:00,18.61,18.65,18.61,18.65,142200.0,14.3365,14.3673,14.3365,14.3673,142200.0
2011-03-25 13:10:00,18.65,18.65,18.61,18.65,163600.0,14.3673,14.3673,14.3365,14.3673,163600.0
2011-03-25 13:20:00,18.65,18.66,18.63,18.66,118200.0,14.3673,14.375,14.3519,14.375,118200.0
2011-03-25 13:30:00,18.66,18.68,18.63,18.68,173400.0,14.375,14.3904,14.3519,14.3904,173400.0
2011-03-25 13:40:00,18.67,18.68,18.65,18.66,124800.0,14.3827,14.3904,14.3673,14.375,124800.0
2011-03-25 13:50:00,18.66,18.67,18.61,18.62,202200.0,14.375,14.3827,14.3365,14.3442,202200.0
2011-03-25 14:00:00,18.61,18.63,18.57,18.6,378800.0,14.3365,14.3519,14.3057,14.3288,378800.0
2011-03-25 14:10:00,18.6,18.61,18.56,18.57,305600.0,14.3288,14.3365,14.298,14.3057,305600.0
2011-03-25 14:20:00,18.57,18.58,18.52,18.54,307200.0,14.3057,14.3134,14.2671,14.2825,307200.0
2011-03-25 14:30:00,18.55,18.55,18.5,18.53,334600.0,14.2903,14.2903,14.2517,14.2748,334600.0
2011-03-25 14:40:00,18.53,18.53,18.5,18.5,256800.0,14.2748,14.2748,14.2517,14.2517,256800.0
2011-03-25 14:50:00,18.5,18.52,18.49,18.5,243400.0,14.2517,14.2671,14.244,14.2517,243400.0
2011-03-25 15:00:00,18.5,18.52,18.48,18.5,233800.0,14.2517,14.2671,14.2363,14.2517,233800.0
2011-03-25 15:10:00,18.5,18.53,18.48,18.49,317400.0,14.2517,14.2748,14.2363,14.244,317400.0
2011-03-25 15:20:00,18.49,18.5,18.44,18.46,429600.0,14.244,14.2517,14.2055,14.2209,429600.0
2011-03-25 15:30:00,18.46,18.49,18.46,18.47,398600.0,14.2209,14.244,14.2209,14.2286,398600.0
2011-03-25 15:40:00,18.47,18.49,18.42,18.43,710800.0,14.2286,14.244,14.1901,14.1978,710800.0
2011-03-25 15:50:00,18.42,18.46,18.4,18.45,1175600.0,14.1901,14.2209,14.1747,14.2132,1175600.0
2011-03-28 09:30:00,18.49,18.55,18.31,18.32,931400.0,14.244,14.2903,14.1054,14.1131,931400.0
2011-03-28 09:40:00,18.32,18.33,18.22,18.31,432200.0,14.1131,14.1208,14.036,14.1054,432200.0
2011-03-28 09:50:00,18.31,18.41,18.3,18.4,290000.0,14.1054,14.1824,14.0977,14.1747,290000.0
2011-03-28 10:00:00,18.4,18.45,18.4,18.43,340200.0,14.1747,14.2132,14.1747,14.1978,340200.0
2011-03-28 10:10:00,18.43,18.49,18.43,18.46,308000.0,14.1978,14.244,14.1978,14.2209,308000.0
2011-03-28 10:20:00,18.45,18.47,18.43,18.45,201600.0,14.2132,14.2286,14.1978,14.2132,201600.0
2011-03-28 10:30:00,18.45,18.48,18.41,18.43,454000.0,14.2132,14.2363,14.1824,14.1978,454000.0
2011-03-28 10:40:00,18.43,18.47,18.43,18.45,215200.0,14.1978,14.2286,14.1978,14.2132,215200.0
2011-03-28 10:50:00,18.46,18.47,18.38,18.41,493400.0,14.2209,14.2286,14.1593,14.1824,493400.0
2011-03-28 11:00:00,18.41,18.43,18.4,18.43,271600.0,14.1824,14.1978,14.1747,14.1978,271600.0
2011-03-28 11:10:00,18.43,18.46,18.42,18.45,247200.0,14.1978,14.2209,14.1901,14.2132,247200.0
2011-03-28 11:20:00,18.45,18.47,18.42,18.43,187400.0,14.2132,14.2286,14.1901,14.1978,187400.0
2011-03-28 11:30:00,18.43,18.44,18.42,18.42,430000.0,14.1978,14.2055,14.1901,14.1901,430000.0
2011-03-28 11:40:00,18.42,18.43,18.38,18.38,573800.0,14.1901,14.1978,14.1593,14.1593,573800.0
2011-03-28 11:50:00,18.38,18.41,18.38,18.41,238000.0,14.1593,14.1824,14.1593,14.1824,238000.0
2011-03-28 12:00:00,18.41,18.42,18.4,18.41,160600.0,14.1824,14.1901,14.1747,14.1824,160600.0
2011-03-28 12:10:00,18.41,18.41,18.4,18.4,134200.0,14.1824,14.1824,14.1747,14.1747,134200.0
2011-03-28 12:20:00,18.41,18.43,18.4,18.43,168600.0,14.1824,14.1978,14.1747,14.1978,168600.0
2011-03-28 12:30:00,18.43,18.46,18.43,18.45,166800.0,14.1978,14.2209,14.1978,14.2132,166800.0
2011-03-28 12:40:00,18.45,18.46,18.45,18.45,83200.0,14.2132,14.2209,14.2132,14.2132,83200.0
2011-03-28 12:50:00,18.45,18.46,18.43,18.43,103600.0,14.2132,14.2209,14.1978,14.1978,103600.0
2011-03-28 13:00:00,18.43,18.46,18.43,18.46,227400.0,14.1978,14.2209,14.1978,14.2209,227400.0
2011-03-28 13:10:00,18.46,18.46,18.43,18.45,209000.0,14.2209,14.2209,14.1978,14.2132,209000.0
2011-03-28 13:20:00,18.44,18.44,18.42,18.43,197400.0,14.2055,14.2055,14.1901,14.1978,197400.0
2011-03-28 13:30:00,18.42,18.43,18.4,18.42,174200.0,14.1901,14.1978,14.1747,14.1901,174200.0
2011-03-28 13:40:00,18.42,18.45,18.41,18.45,245000.0,14.1901,14.2132,14.1824,14.2132,245000.0
2011-03-28 13:50:00,18.45,18.46,18.44,18.45,177400.0,14.2132,14.2209,14.2055,14.2132,177400.0
2011-03-28 14:00:00,18.45,18.45,18.41,18.42,197800.0,14.2132,14.2132,14.1824,14.1901,197800.0
2011-03-28 14:10:00,18.42,18.47,18.42,18.47,285800.0,14.1901,14.2286,14.1901,14.2286,285800.0
2011-03-28 14:20:00,18.46,18.5,18.46,18.5,412200.0,14.2209,14.2517,14.2209,14.2517,412200.0
2011-03-28 14:30:00,18.5,18.5,18.48,18.49,223400.0,14.2517,14.2517,14.2363,14.244,223400.0
2011-03-28 14:40:00,18.49,18.53,18.49,18.5,377800.0,14.244,14.2748,14.244,14.2517,377800.0
2011-03-28 14:50:00,18.5,18.5,18.45,18.46,394400.0,14.2517,14.2517,14.2132,14.2209,394400.0
2011-03-28 15:00:00,18.46,18.49,18.45,18.48,408200.0,14.2209,14.244,14.2132,14.2363,408200.0
2011-03-28 15:10:00,18.48,18.49,18.46,18.47,295800.0,14.2363,14.244,14.2209,14.2286,295800.0
2011-03-28 15:20:00,18.47,18.47,18.43,18.43,429800.0,14.2286,14.2286,14.1978,14.1978,429800.0
2011-03-28 15:30:00,18.43,18.45,18.42,18.43,507600.0,14.1978,14.2132,14.1901,14.1978,507600.0
2011-03-28 15:40:00,18.43,18.43,18.41,18.42,892800.0,14.1978,14.1978,14.1824,14.1901,892800.0
2011-03-28 15:50:00,18.42,18.45,18.41,18.45,1111400.0,14.1901,14.2132,14.1824,14.2132,1111400.0
2011-03-29 09:30:00,18.34,18.43,18.3,18.4,400400.0,14.1285,14.1978,14.0977,14.1747,400400.0
2011-03-29 09:40:00,18.4,18.43,18.34,18.37,249600.0,14.1747,14.1978,14.1285,14.1516,249600.0
2011-03-29 09:50:00,18.37,18.42,18.36,18.39,128800.0,14.1516,14.1901,14.1439,14.167,128800.0
2011-03-29 10:00:00,18.39,18.54,18.37,18.54,280800.0,14.167,14.2825,14.1516,14.2825,280800.0
2011-03-29 10:10:00,18.54,18.58,18.51,18.56,342200.0,14.2825,14.3134,14.2594,14.298,342200.0
2011-03-29 10:20:00,18.55,18.57,18.52,18.55,189200.0,14.2903,14.3057,14.2671,14.2903,189200.0
2011-03-29 10:30:00,18.55,18.58,18.49,18.5,190800.0,14.2903,14.3134,14.244,14.2517,190800.0
2011-03-29 10:40:00,18.5,18.5,18.21,18.28,1982600.0,14.2517,14.2517,14.0283,14.0823,1982600.0
2011-03-29 10:50:00,18.28,18.46,18.28,18.44,759000.0,14.0823,14.2209,14.0823,14.2055,759000.0
2011-03-29 11:00:00,18.44,18.5,18.43,18.5,413000.0,14.2055,14.2517,14.1978,14.2517,413000.0
2011-03-29 11:10:00,18.5,18.5,18.45,18.47,86800.0,14.2517,14.2517,14.2132,14.2286,86800.0
2011-03-29 11:20:00,18.48,18.53,18.48,18.5,152000.0,14.2363,14.2748,14.2363,14.2517,152000.0
2011-03-29 11:30:00,18.5,18.54,18.49,18.49,124200.0,14.2517,14.2825,14.244,14.244,124200.0
2011-03-29 11:40:00,18.5,18.5,18.47,18.49,727600.0,14.2517,14.2517,14.2286,14.244,727600.0
2011-03-29 11:50:00,18.49,18.53,18.48,18.53,114800.0,14.244,14.2748,14.2363,14.2748,114800.0
2011-03-29 12:00:00,18.53,18.53,18.46,18.46,119000.0,14.2748,14.2748,14.2209,14.2209,119000.0
2011-03-29 12:10:00,18.46,18.5,18.45,18.5,111400.0,14.2209,14.2517,14.2132,14.2517,111400.0
2011-03-29 12:20:00,18.5,18.5,18.44,18.45,72000.0,14.2517,14.2517,14.2055,14.2132,72000.0
2011-03-29 12:30:00,18.45,18.45,18.41,18.43,182800.0,14.2132,14.2132,14.1824,14.1978,182800.0
2011-03-29 12:40:00,18.43,18.44,18.42,18.43,94600.0,14.1978,14.2055,14.1901,14.1978,94600.0
2011-03-29 12:50:00,18.44,18.46,18.43,18.43,175200.0,14.2055,14.2209,14.1978,14.1978,175200.0
2011-03-29 13:00:00,18.42,18.43,18.4,18.4,70600.0,14.1901,14.1978,14.1747,14.1747,70600.0
2011-03-29 13:10:00,18.4,18.42,18.39,18.4,140400.0,14.1747,14.1901,14.167,14.1747,140400.0
2011-03-29 13:20:00,18.39,18.4,18.36,18.38,195200.0,14.167,14.1747,14.1439,14.1593,195200.0
2011-03-29 13:30:00,18.38,18.39,18.34,18.35,183000.0,14.1593,14.167,14.1285,14.1362,183000.0
2011-03-29 13:40:00,18.35,18.36,18.33,18.35,220600.0,14.1362,14.1439,14.1208,14.1362,220600.0
2011-03-29 13:50:00,18.35,18.35,18.33,18.33,140200.0,14.1362,14.1362,14.1208,14.1208,140200.0
2011-03-29 14:00:00,18.34,18.38,18.33,18.38,372800.0,14.1285,14.1593,14.1208,14.1593,372800.0
2011-03-29 14:10:00,18.38,18.4,18.37,18.39,206000.0,14.1593,14.1747,14.1516,14.167,206000.0
2011-03-29 14:20:00,18.39,18.4,18.38,18.38,98400.0,14.167,14.1747,14.1593,14.1593,98400.0
2011-03-29 14:30:00,18.38,18.41,18.38,18.4,129800.0,14.1593,14.1824,14.1593,14.1747,129800.0
2011-03-29 14:40:00,18.4,18.43,18.4,18.42,390800.0,14.1747,14.1978,14.1747,14.1901,390800.0
2011-03-29 14:50:00,18.43,18.46,18.42,18.45,215800.0,14.1978,14.2209,14.1901,14.2132,215800.0
2011-03-29 15:00:00,18.45,18.47,18.43,18.44,304400.0,14.2132,14.2286,14.1978,14.2055,304400.0
2011-03-29 15:10:00,18.44,18.47,18.43,18.45,267000.0,14.2055,14.2286,14.1978,14.2132,267000.0
2011-03-29 15:20:00,18.45,18.46,18.43,18.45,139400.0,14.2132,14.2209,14.1978,14.2132,139400.0
2011-03-29 15:30:00,18.45,18.46,18.43,18.43,321800.0,14.2132,14.2209,14.1978,14.1978,321800.0
2011-03-29 15:40:00,18.43,18.44,18.42,18.42,345600.0,14.1978,14.2055,14.1901,14.1901,345600.0
2011-03-29 15:50:00,18.42,18.43,18.41,18.43,675600.0,14.1901,14.1978,14.1824,14.1978,675600.0
2011-03-30 09:30:00,18.58,18.59,18.45,18.5,536200.0,14.3134,14.3211,14.2132,14.2517,536200.0
2011-03-30 09:40:00,18.5,18.52,18.43,18.43,223600.0,14.2517,14.2671,14.1978,14.1978,223600.0
2011-03-30 09:50:00,18.43,18.47,18.43,18.47,323200.0,14.1978,14.2286,14.1978,14.2286,323200.0
2011-03-30 10:00:00,18.47,18.47,18.35,18.35,289400.0,14.2286,14.2286,14.1362,14.1362,289400.0
2011-03-30 10:10:00,18.35,18.38,18.35,18.36,250800.0,14.1362,14.1593,14.1362,14.1439,250800.0
2011-03-30 10:20:00,18.36,18.38,18.34,18.34,177200.0,14.1439,14.1593,14.1285,14.1285,177200.0
2011-03-30 10:30:00,18.34,18.43,18.34,18.42,375600.0,14.1285,14.1978,14.1285,14.1901,375600.0
2011-03-30 10:40:00,18.43,18.44,18.4,18.42,280400.0,14.1978,14.2055,14.1747,14.1901,280400.0
2011-03-30 10:50:00,18.42,18.46,18.42,18.46,270800.0,14.1901,14.2209,14.1901,14.2209,270800.0
2011-03-30 11:00:00,18.46,18.46,18.4,18.42,175600.0,14.2209,14.2209,14.1747,14.1901,175600.0
2011-03-30 11:10:00,18.42,18.43,18.41,18.41,122600.0,14.1901,14.1978,14.1824,14.1824,122600.0
2011-03-30 11:20:00,18.41,18.41,18.37,18.38,181400.0,14.1824,14.1824,14.1516,14.1593,181400.0
2011-03-30 11:30:00,18.39,18.4,18.36,18.36,186800.0,14.167,14.1747,14.1439,14.1439,186800.0
2011-03-30 11:40:00,18.36,18.38,18.36,18.38,116200.0,14.1439,14.1593,14.1439,14.1593,116200.0
2011-03-30 11:50:00,18.38,18.38,18.36,18.38,90200.0,14.1593,14.1593,14.1439,14.1593,90200.0
2011-03-30 12:00:00,18.38,18.38,18.35,18.36,178800.0,14.1593,14.1593,14.1362,14.1439,178800.0
2011-03-30 12:10:00,18.36,18.39,18.36,18.38,376600.0,14.1439,14.167,14.1439,14.1593,376600.0
2011-03-30 12:20:00,18.38,18.41,18.36,18.4,182400.0,14.1593,14.1824,14.1439,14.1747,182400.0
2011-03-30 12:30:00,18.4,18.4,18.37,18.38,140000.0,14.1747,14.1747,14.1516,14.1593,140000.0
2011-03-30 12:40:00,18.38,18.38,18.35,18.35,189800.0,14.1593,14.1593,14.1362,14.1362,189800.0
2011-03-30 12:50:00,18.36,18.36,18.33,18.35,164400.0,14.1439,14.1439,14.1208,14.1362,164400.0
2011-03-30 13:00:00,18.35,18.36,18.33,18.34,347800.0,14.1362,14.1439,14.1208,14.1285,347800.0
2011-03-30 13:10:00,18.33,18.34,18.32,18.32,143200.0,14.1208,14.1285,14.1131,14.1131,143200.0
2011-03-30 13:20:00,18.32,18.34,18.3,18.3,210000.0,14.1131,14.1285,14.0977,14.0977,210000.0
2011-03-30 13:30:00,18.3,18.3,18.28,18.28,187600.0,14.0977,14.0977,14.0823,14.0823,187600.0
2011-03-30 13:40:00,18.29,18.29,18.27,18.27,239000.0,14.09,14.09,14.0745,14.0745,239000.0
2011-03-30 13:50:00,18.27,18.27,18.25,18.25,248600.0,14.0745,14.0745,14.0591,14.0591,248600.0
2011-03-30 14:00:00,18.25,18.31,18.25,18.3,245400.0,14.0591,14.1054,14.0591,14.0977,245400.0
2011-03-30 14:10:00,18.31,18.32,18.3,18.32,177600.0,14.1054,14.1131,14.0977,14.1131,177600.0
2011-03-30 14:20:00,18.32,18.35,18.32,18.35,299800.0,14.1131,14.1362,14.1131,14.1362,299800.0
2011-03-30 14:30:00,18.35,18.37,18.33,18.36,278400.0,14.1362,14.1516,14.1208,14.1439,278400.0
2011-03-30 14:40:00,18.36,18.38,18.33,18.34,453800.0,14.1439,14.1593,14.1208,14.1285,453800.0
2011-03-30 14:50:00,18.34,18.34,18.31,18.31,410800.0,14.1285,14.1285,14.1054,14.1054,410800.0
2011-03-30 15:00:00,18.31,18.33,18.3,18.3,601200.0,14.1054,14.1208,14.0977,14.0977,601200.0
2011-03-30 15:10:00,18.3,18.33,18.3,18.33,473800.0,14.0977,14.1208,14.0977,14.1208,473800.0
2011-03-30 15:20:00,18.34,18.36,18.32,18.34,334800.0,14.1285,14.1439,14.1131,14.1285,334800.0
2011-03-30 15:30:00,18.34,18.36,18.34,18.35,449800.0,14.1285,14.1439,14.1285,14.1362,449800.0
2011-03-30 15:40:00,18.35,18.36,18.33,18.33,459600.0,14.1362,14.1439,14.1208,14.1208,459600.0
2011-03-30 15:50:00,18.33,18.36,18.33,18.35,847800.0,14.1208,14.1439,14.1208,14.1362,847800.0
2011-03-31 09:30:00,18.36,18.38,18.28,18.36,443200.0,14.1439,14.1593,14.0823,14.1439,443200.0
2011-03-31 09:40:00,18.37,18.39,18.3,18.36,254800.0,14.1516,14.167,14.0977,14.1439,254800.0
2011-03-31 09:50:00,18.36,18.39,18.3,18.31,153200.0,14.1439,14.167,14.0977,14.1054,153200.0
2011-03-31 10:00:00,18.31,18.35,18.28,18.3,187600.0,14.1054,14.1362,14.0823,14.0977,187600.0
2011-03-31 10:10:00,18.31,18.4,18.31,18.35,256800.0,14.1054,14.1747,14.1054,14.1362,256800.0
2011-03-31 10:20:00,18.35,18.4,18.35,18.36,307000.0,14.1362,14.1747,14.1362,14.1439,307000.0
2011-03-31 10:30:00,18.36,18.4,18.36,18.37,194200.0,14.1439,14.1747,14.1439,14.1516,194200.0
2011-03-31 10:40:00,18.38,18.44,18.37,18.42,182400.0,14.1593,14.2055,14.1516,14.1901,182400.0
2011-03-31 10:50:00,18.42,18.42,18.38,18.4,167000.0,14.1901,14.1901,14.1593,14.1747,167000.0
2011-03-31 11:00:00,18.4,18.41,18.35,18.36,194800.0,14.1747,14.1824,14.1362,14.1439,194800.0
2011-03-31 11:10:00,18.36,18.37,18.34,18.36,123200.0,14.1439,14.1516,14.1285,14.1439,123200.0
2011-03-31 11:20:00,18.36,18.36,18.3,18.31,335600.0,14.1439,14.1439,14.0977,14.1054,335600.0
2011-03-31 11:30:00,18.31,18.31,18.25,18.3,202000.0,14.1054,14.1054,14.0591,14.0977,202000.0
2011-03-31 11:40:00,18.3,18.34,18.29,18.33,109400.0,14.0977,14.1285,14.09,14.1208,109400.0
2011-03-31 11:50:00,18.32,18.34,18.28,18.3,318200.0,14.1131,14.1285,14.0823,14.0977,318200.0
2011-03-31 12:00:00,18.3,18.34,18.3,18.34,61000.0,14.0977,14.1285,14.0977,14.1285,61000.0
2011-03-31 12:10:00,18.34,18.35,18.33,18.35,116600.0,14.1285,14.1362,14.1208,14.1362,116600.0
2011-03-31 12:20:00,18.35,18.35,18.34,18.35,133400.0,14.1362,14.1362,14.1285,14.1362,133400.0
2011-03-31 12:30:00,18.35,18.36,18.32,18.34,216400.0,14.1362,14.1439,14.1131,14.1285,216400.0
2011-03-31 12:40:00,18.35,18.35,18.33,18.34,94200.0,14.1362,14.1362,14.1208,14.1285,94200.0
2011-03-31 12:50:00,18.34,18.35,18.34,18.34,113600.0,14.1285,14.1362,14.1285,14.1285,113600.0
2011-03-31 13:00:00,18.34,18.36,18.34,18.36,300800.0,14.1285,14.1439,14.1285,14.1439,300800.0
2011-03-31 13:10:00,18.36,18.39,18.36,18.38,164800.0,14.1439,14.167,14.1439,14.1593,164800.0
2011-03-31 13:20:00,18.38,18.43,18.38,18.42,426600.0,14.1593,14.1978,14.1593,14.1901,426600.0
2011-03-31 13:30:00,18.42,18.43,18.4,18.43,173400.0,14.1901,14.1978,14.1747,14.1978,173400.0
2011-03-31 13:40:00,18.43,18.46,18.41,18.42,657600.0,14.1978,14.2209,14.1824,14.1901,657600.0
2011-03-31 13:50:00,18.42,18.44,18.42,18.43,156200.0,14.1901,14.2055,14.1901,14.1978,156200.0
2011-03-31 14:00:00,18.43,18.44,18.4,18.43,560600.0,14.1978,14.2055,14.1747,14.1978,560600.0
2011-03-31 14:10:00,18.42,18.46,18.42,18.45,195400.0,14.1901,14.2209,14.1901,14.2132,195400.0
2011-03-31 14:20:00,18.45,18.45,18.42,18.43,119400.0,14.2132,14.2132,14.1901,14.1978,119400.0
2011-03-31 14:30:00,18.43,18.44,18.41,18.43,111200.0,14.1978,14.2055,14.1824,14.1978,111200.0
2011-03-31 14:40:00,18.43,18.46,18.42,18.45,217200.0,14.1978,14.2209,14.1901,14.2132,217200.0
2011-03-31 14:50:00,18.46,18.46,18.43,18.46,179800.0,14.2209,14.2209,14.1978,14.2209,179800.0
2011-03-31 15:00:00,18.45,18.47,18.43,18.44,269600.0,14.2132,14.2286,14.1978,14.2055,269600.0
2011-03-31 15:10:00,18.44,18.45,18.43,18.45,332600.0,14.2055,14.2132,14.1978,14.2132,332600.0
2011-03-31 15:20:00,18.45,18.48,18.45,18.48,315200.0,14.2132,14.2363,14.2132,14.2363,315200.0
2011-03-31 15:30:00,18.48,18.48,18.45,18.48,541400.0,14.2363,14.2363,14.2132,14.2363,541400.0
2011-03-31 15:40:00,18.48,18.5,18.47,18.49,579800.0,14.2363,14.2517,14.2286,14.244,579800.0
2011-03-31 15:50:00,18.49,18.51,18.48,18.48,890000.0,14.244,14.2594,14.2363,14.2363,890000.0
2011-04-01 09:30:00,18.63,18.64,18.53,18.61,477800.0,14.3519,14.3596,14.2748,14.3365,477800.0
2011-04-01 09:40:00,18.6,18.64,18.55,18.6,278400.0,14.3288,14.3596,14.2903,14.3288,278400.0
2011-04-01 09:50:00,18.6,18.68,18.58,18.67,222000.0,14.3288,14.3904,14.3134,14.3827,222000.0
2011-04-01 10:00:00,18.66,18.74,18.66,18.71,221600.0,14.375,14.4366,14.375,14.4135,221600.0
2011-04-01 10:10:00,18.72,18.74,18.69,18.71,234800.0,14.4212,14.4366,14.3981,14.4135,234800.0
2011-04-01 10:20:00,18.71,18.8,18.7,18.8,435000.0,14.4135,14.4828,14.4058,14.4828,435000.0
2011-04-01 10:30:00,18.81,18.83,18.77,18.8,261600.0,14.4905,14.506,14.4597,14.4828,261600.0
2011-04-01 10:40:00,18.8,18.82,18.76,18.8,151800.0,14.4828,14.4982,14.452,14.4828,151800.0
2011-04-01 10:50:00,18.8,18.8,18.75,18.76,142800.0,14.4828,14.4828,14.4443,14.452,142800.0
2011-04-01 11:00:00,18.76,18.8,18.75,18.8,162400.0,14.452,14.4828,14.4443,14.4828,162400.0
2011-04-01 11:10:00,18.8,18.8,18.71,18.74,214200.0,14.4828,14.4828,14.4135,14.4366,214200.0
2011-04-01 11:20:00,18.74,18.75,18.72,18.74,192000.0,14.4366,14.4443,14.4212,14.4366,192000.0
2011-04-01 11:30:00,18.74,18.79,18.72,18.75,242000.0,14.4366,14.4751,14.4212,14.4443,242000.0
2011-04-01 11:40:00,18.75,18.75,18.73,18.74,178400.0,14.4443,14.4443,14.4289,14.4366,178400.0
2011-04-01 11:50:00,18.75,18.75,18.73,18.74,137200.0,14.4443,14.4443,14.4289,14.4366,137200.0
2011-04-01 12:00:00,18.74,18.75,18.73,18.75,74000.0,14.4366,14.4443,14.4289,14.4443,74000.0
2011-04-01 12:10:00,18.74,18.75,18.72,18.72,186800.0,14.4366,14.4443,14.4212,14.4212,186800.0
2011-04-01 12:20:00,18.72,18.74,18.7,18.74,250400.0,14.4212,14.4366,14.4058,14.4366,250400.0
2011-04-01 12:30:00,18.74,18.74,18.7,18.71,131200.0,14.4366,14.4366,14.4058,14.4135,131200.0
2011-04-01 12:40:00,18.71,18.74,18.69,18.71,394000.0,14.4135,14.4366,14.3981,14.4135,394000.0
2011-04-01 12:50:00,18.71,18.73,18.69,18.71,102800.0,14.4135,14.4289,14.3981,14.4135,102800.0
2011-04-01 13:00:00,18.71,18.72,18.7,18.72,139400.0,14.4135,14.4212,14.4058,14.4212,139400.0
2011-04-01 13:10:00,18.72,18.72,18.67,18.67,190200.0,14.4212,14.4212,14.3827,14.3827,190200.0
2011-04-01 13:20:00,18.67,18.71,18.67,18.7,349200.0,14.3827,14.4135,14.3827,14.4058,349200.0
2011-04-01 13:30:00,18.7,18.72,18.68,18.71,259000.0,14.4058,14.4212,14.3904,14.4135,259000.0
2011-04-01 13:40:00,18.71,18.73,18.68,18.7,104600.0,14.4135,14.4289,14.3904,14.4058,104600.0
2011-04-01 13:50:00,18.7,18.71,18.68,18.71,79200.0,14.4058,14.4135,14.3904,14.4135,79200.0
2011-04-01 14:00:00,18.7,18.71,18.65,18.66,432200.0,14.4058,14.4135,14.3673,14.375,432200.0
2011-04-01 14:10:00,18.66,18.68,18.66,18.67,121400.0,14.375,14.3904,14.375,14.3827,121400.0
2011-04-01 14:20:00,18.67,18.7,18.67,18.7,193400.0,14.3827,14.4058,14.3827,14.4058,193400.0
2011-04-01 14:30:00,18.7,18.7,18.67,18.68,491600.0,14.4058,14.4058,14.3827,14.3904,491600.0
2011-04-01 14:40:00,18.69,18.7,18.6,18.62,398800.0,14.3981,14.4058,14.3288,14.3442,398800.0
2011-04-01 14:50:00,18.62,18.63,18.57,18.6,180600.0,14.3442,14.3519,14.3057,14.3288,180600.0
2011-04-01 15:00:00,18.6,18.6,18.55,18.57,189800.0,14.3288,14.3288,14.2903,14.3057,189800.0
2011-04-01 15:10:00,18.57,18.58,18.53,18.54,182800.0,14.3057,14.3134,14.2748,14.2825,182800.0
2011-04-01 15:20:00,18.53,18.57,18.53,18.56,155000.0,14.2748,14.3057,14.2748,14.298,155000.0
2011-04-01 15:30:00,18.56,18.59,18.55,18.57,164600.0,14.298,14.3211,14.2903,14.3057,164600.0
2011-04-01 15:40:00,18.57,18.61,18.56,18.58,274400.0,14.3057,14.3365,14.298,14.3134,274400.0
2011-04-01 15:50:00,18.58,18.63,18.58,18.63,890400.0,14.3134,14.3519,14.3134,14.3519,890400.0
2011-04-04 09:30:00,18.68,18.8,18.68,18.75,362800.0,14.3904,14.4828,14.3904,14.4443,362800.0
2011-04-04 09:40:00,18.75,18.75,18.64,18.67,195000.0,14.4443,14.4443,14.3596,14.3827,195000.0
2011-04-04 09:50:00,18.67,18.68,18.61,18.64,162600.0,14.3827,14.3904,14.3365,14.3596,162600.0
2011-04-04 10:00:00,18.64,18.66,18.57,18.6,264400.0,14.3596,14.375,14.3057,14.3288,264400.0
2011-04-04 10:10:00,18.6,18.64,18.58,18.64,146600.0,14.3288,14.3596,14.3134,14.3596,146600.0
2011-04-04 10:20:00,18.64,18.64,18.56,18.56,119800.0,14.3596,14.3596,14.298,14.298,119800.0
2011-04-04 10:30:00,18.56,18.58,18.56,18.56,140800.0,14.298,14.3134,14.298,14.298,140800.0
2011-04-04 10:40:00,18.57,18.59,18.56,18.58,149400.0,14.3057,14.3211,14.298,14.3134,149400.0
2011-04-04 10:50:00,18.57,18.59,18.5,18.51,262000.0,14.3057,14.3211,14.2517,14.2594,262000.0
2011-04-04 11:00:00,18.51,18.53,18.48,18.49,214800.0,14.2594,14.2748,14.2363,14.244,214800.0
2011-04-04 11:10:00,18.49,18.52,18.48,18.52,146400.0,14.244,14.2671,14.2363,14.2671,146400.0
2011-04-04 11:20:00,18.52,18.54,18.52,18.54,108000.0,14.2671,14.2825,14.2671,14.2825,108000.0
2011-04-04 11:30:00,18.53,18.53,18.51,18.52,95400.0,14.2748,14.2748,14.2594,14.2671,95400.0
2011-04-04 11:40:00,18.52,18.54,18.52,18.53,75000.0,14.2671,14.2825,14.2671,14.2748,75000.0
2011-04-04 11:50:00,18.53,18.55,18.52,18.53,96800.0,14.2748,14.2903,14.2671,14.2748,96800.0
2011-04-04 12:00:00,18.53,18.56,18.53,18.54,101000.0,14.2748,14.298,14.2748,14.2825,101000.0
2011-04-04 12:10:00,18.54,18.55,18.54,18.54,95600.0,14.2825,14.2903,14.2825,14.2825,95600.0
2011-04-04 12:20:00,18.55,18.56,18.54,18.54,90600.0,14.2903,14.298,14.2825,14.2825,90600.0
2011-04-04 12:30:00,18.54,18.55,18.5,18.52,95800.0,14.2825,14.2903,14.2517,14.2671,95800.0
2011-04-04 12:40:00,18.53,18.53,18.48,18.49,82400.0,14.2748,14.2748,14.2363,14.244,82400.0
2011-04-04 12:50:00,18.49,18.49,18.47,18.49,91000.0,14.244,14.244,14.2286,14.244,91000.0
2011-04-04 13:00:00,18.49,18.49,18.46,18.47,297200.0,14.244,14.244,14.2209,14.2286,297200.0
2011-04-04 13:10:00,18.47,18.47,18.43,18.44,190800.0,14.2286,14.2286,14.1978,14.2055,190800.0
2011-04-04 13:20:00,18.45,18.45,18.43,18.44,78800.0,14.2132,14.2132,14.1978,14.2055,78800.0
2011-04-04 13:30:00,18.44,18.44,18.41,18.42,204800.0,14.2055,14.2055,14.1824,14.1901,204800.0
2011-04-04 13:40:00,18.42,18.43,18.35,18.37,223200.0,14.1901,14.1978,14.1362,14.1516,223200.0
2011-04-04 13:50:00,18.36,18.36,18.32,18.34,417600.0,14.1439,14.1439,14.1131,14.1285,417600.0
2011-04-04 14:00:00,18.35,18.38,18.34,18.36,411600.0,14.1362,14.1593,14.1285,14.1439,411600.0
2011-04-04 14:10:00,18.37,18.38,18.36,18.36,203200.0,14.1516,14.1593,14.1439,14.1439,203200.0
2011-04-04 14:20:00,18.36,18.37,18.33,18.34,277200.0,14.1439,14.1516,14.1208,14.1285,277200.0
2011-04-04 14:30:00,18.34,18.36,18.33,18.34,316800.0,14.1285,14.1439,14.1208,14.1285,316800.0
2011-04-04 14:40:00,18.33,18.34,18.31,18.31,358600.0,14.1208,14.1285,14.1054,14.1054,358600.0
2011-04-04 14:50:00,18.31,18.32,18.3,18.3,288600.0,14.1054,14.1131,14.0977,14.0977,288600.0
2011-04-04 15:00:00,18.3,18.3,18.29,18.29,196800.0,14.0977,14.0977,14.09,14.09,196800.0
2011-04-04 15:10:00,18.29,18.31,18.29,18.29,771400.0,14.09,14.1054,14.09,14.09,771400.0
2011-04-04 15:20:00,18.29,18.36,18.29,18.36,432200.0,14.09,14.1439,14.09,14.1439,432200.0
2011-04-04 15:30:00,18.36,18.37,18.33,18.35,465000.0,14.1439,14.1516,14.1208,14.1362,465000.0
2011-04-04 15:40:00,18.35,18.36,18.31,18.31,595200.0,14.1362,14.1439,14.1054,14.1054,595200.0
2011-04-04 15:50:00,18.32,18.36,18.32,18.36,804800.0,14.1131,14.1439,14.1131,14.1439,804800.0
2011-04-05 09:30:00,18.31,18.35,18.13,18.14,884000.0,14.1054,14.1362,13.9667,13.9744,884000.0
2011-04-05 09:40:00,18.14,18.24,18.1,18.18,777000.0,13.9744,14.0514,13.9436,14.0052,777000.0
2011-04-05 09:50:00,18.18,18.25,18.15,18.16,315400.0,14.0052,14.0591,13.9821,13.9898,315400.0
2011-04-05 10:00:00,18.16,18.18,18.11,18.13,412200.0,13.9898,14.0052,13.9513,13.9667,412200.0
2011-04-05 10:10:00,18.13,18.21,18.12,18.2,283600.0,13.9667,14.0283,13.959,14.0206,283600.0
2011-04-05 10:20:00,18.21,18.29,18.2,18.24,481400.0,14.0283,14.09,14.0206,14.0514,481400.0
2011-04-05 10:30:00,18.24,18.28,18.22,18.23,379800.0,14.0514,14.0823,14.036,14.0437,379800.0
2011-04-05 10:40:00,18.23,18.24,18.21,18.23,232800.0,14.0437,14.0514,14.0283,14.0437,232800.0
2011-04-05 10:50:00,18.23,18.27,18.22,18.27,161800.0,14.0437,14.0745,14.036,14.0745,161800.0
2011-04-05 11:00:00,18.27,18.29,18.26,18.26,235400.0,14.0745,14.09,14.0668,14.0668,235400.0
2011-04-05 11:10:00,18.26,18.27,18.24,18.27,162600.0,14.0668,14.0745,14.0514,14.0745,162600.0
2011-04-05 11:20:00,18.27,18.27,18.21,18.22,142800.0,14.0745,14.0745,14.0283,14.036,142800.0
2011-04-05 11:30:00,18.22,18.26,18.21,18.25,92600.0,14.036,14.0668,14.0283,14.0591,92600.0
2011-04-05 11:40:00,18.25,18.27,18.21,18.21,247200.0,14.0591,14.0745,14.0283,14.0283,247200.0
2011-04-05 11:50:00,18.22,18.29,18.19,18.29,188200.0,14.036,14.09,14.0129,14.09,188200.0
2011-04-05 12:00:00,18.29,18.29,18.22,18.22,124400.0,14.09,14.09,14.036,14.036,124400.0
2011-04-05 12:10:00,18.22,18.24,18.2,18.2,187000.0,14.036,14.0514,14.0206,14.0206,187000.0
2011-04-05 12:20:00,18.2,18.22,18.18,18.21,245000.0,14.0206,14.036,14.0052,14.0283,245000.0
2011-04-05 12:30:00,18.22,18.24,18.21,18.21,162800.0,14.036,14.0514,14.0283,14.0283,162800.0
2011-04-05 12:40:00,18.21,18.25,18.2,18.24,181200.0,14.0283,14.0591,14.0206,14.0514,181200.0
2011-04-05 12:50:00,18.25,18.25,18.22,18.23,163000.0,14.0591,14.0591,14.036,14.0437,163000.0
2011-04-05 13:00:00,18.23,18.27,18.23,18.26,128000.0,14.0437,14.0745,14.0437,14.0668,128000.0
2011-04-05 13:10:00,18.26,18.29,18.23,18.23,165600.0,14.0668,14.09,14.0437,14.0437,165600.0
2011-04-05 13:20:00,18.23,18.25,18.23,18.24,81200.0,14.0437,14.0591,14.0437,14.0514,81200.0
2011-04-05 13:30:00,18.24,18.26,18.24,18.26,82800.0,14.0514,14.0668,14.0514,14.0668,82800.0
2011-04-05 13:40:00,18.26,18.27,18.24,18.25,184000.0,14.0668,14.0745,14.0514,14.0591,184000.0
2011-04-05 13:50:00,18.25,18.26,18.25,18.25,67600.0,14.0591,14.0668,14.0591,14.0591,67600.0
2011-04-05 14:00:00,18.25,18.29,18.23,18.27,428600.0,14.0591,14.09,14.0437,14.0745,428600.0
2011-04-05 14:10:00,18.27,18.28,18.22,18.24,362800.0,14.0745,14.0823,14.036,14.0514,362800.0
2011-04-05 14:20:00,18.24,18.24,18.2,18.23,249400.0,14.0514,14.0514,14.0206,14.0437,249400.0
2011-04-05 14:30:00,18.23,18.24,18.23,18.23,122000.0,14.0437,14.0514,14.0437,14.0437,122000.0
2011-04-05 14:40:00,18.23,18.23,18.18,18.18,185600.0,14.0437,14.0437,14.0052,14.0052,185600.0
2011-04-05 14:50:00,18.18,18.2,18.17,18.2,132400.0,14.0052,14.0206,13.9975,14.0206,132400.0
2011-04-05 15:00:00,18.2,18.2,18.15,18.16,272200.0,14.0206,14.0206,13.9821,13.9898,272200.0
2011-04-05 15:10:00,18.16,18.17,18.13,18.17,301600.0,13.9898,13.9975,13.9667,13.9975,301600.0
2011-04-05 15:20:00,18.17,18.21,18.16,18.2,141400.0,13.9975,14.0283,13.9898,14.0206,141400.0
2011-04-05 15:30:00,18.2,18.22,18.18,18.22,266600.0,14.0206,14.036,14.0052,14.036,266600.0
2011-04-05 15:40:00,18.22,18.24,18.21,18.23,219600.0,14.036,14.0514,14.0283,14.0437,219600.0
2011-04-05 15:50:00,18.23,18.23,18.15,18.2,420000.0,14.0437,14.0437,13.9821,14.0206,420000.0
2011-04-06 09:30:00,18.32,18.44,18.3,18.37,520000.0,14.1131,14.2055,14.0977,14.1516,520000.0
2011-04-06 09:40:00,18.38,18.44,18.32,18.33,413000.0,14.1593,14.2055,14.1131,14.1208,413000.0
2011-04-06 09:50:00,18.33,18.41,18.33,18.35,226800.0,14.1208,14.1824,14.1208,14.1362,226800.0
2011-04-06 10:00:00,18.35,18.4,18.34,18.38,135600.0,14.1362,14.1747,14.1285,14.1593,135600.0
2011-04-06 10:10:00,18.38,18.38,18.25,18.27,300600.0,14.1593,14.1593,14.0591,14.0745,300600.0
2011-04-06 10:20:00,18.27,18.27,18.18,18.25,225800.0,14.0745,14.0745,14.0052,14.0591,225800.0
2011-04-06 10:30:00,18.25,18.3,18.23,18.27,166200.0,14.0591,14.0977,14.0437,14.0745,166200.0
2011-04-06 10:40:00,18.27,18.3,18.25,18.29,129400.0,14.0745,14.0977,14.0591,14.09,129400.0
2011-04-06 10:50:00,18.29,18.3,18.24,18.25,145000.0,14.09,14.0977,14.0514,14.0591,145000.0
2011-04-06 11:00:00,18.25,18.25,18.14,18.15,289400.0,14.0591,14.0591,13.9744,13.9821,289400.0
2011-04-06 11:10:00,18.15,18.19,18.12,18.16,200800.0,13.9821,14.0129,13.959,13.9898,200800.0
2011-04-06 11:20:00,18.16,18.2,18.14,18.16,178200.0,13.9898,14.0206,13.9744,13.9898,178200.0
2011-04-06 11:30:00,18.16,18.2,18.06,18.08,333400.0,13.9898,14.0206,13.9128,13.9282,333400.0
2011-04-06 11:40:00,18.08,18.1,18.05,18.08,187800.0,13.9282,13.9436,13.9051,13.9282,187800.0
2011-04-06 11:50:00,18.08,18.11,18.05,18.05,214000.0,13.9282,13.9513,13.9051,13.9051,214000.0
2011-04-06 12:00:00,18.05,18.09,18.03,18.07,376600.0,13.9051,13.9359,13.8897,13.9205,376600.0
2011-04-06 12:10:00,18.07,18.09,18.06,18.08,101200.0,13.9205,13.9359,13.9128,13.9282,101200.0
2011-04-06 12:20:00,18.08,18.13,18.08,18.09,80600.0,13.9282,13.9667,13.9282,13.9359,80600.0
2011-04-06 12:30:00,18.09,18.11,18.06,18.07,74800.0,13.9359,13.9513,13.9128,13.9205,74800.0
2011-04-06 12:40:00,18.07,18.1,18.06,18.06,94800.0,13.9205,13.9436,13.9128,13.9128,94800.0
2011-04-06 12:50:00,18.06,18.08,18.04,18.08,87800.0,13.9128,13.9282,13.8974,13.9282,87800.0
2011-04-06 13:00:00,18.08,18.1,18.07,18.07,271000.0,13.9282,13.9436,13.9205,13.9205,271000.0
2011-04-06 13:10:00,18.08,18.13,18.07,18.11,84600.0,13.9282,13.9667,13.9205,13.9513,84600.0
2011-04-06 13:20:00,18.11,18.13,18.1,18.11,70400.0,13.9513,13.9667,13.9436,13.9513,70400.0
2011-04-06 13:30:00,18.11,18.14,18.11,18.12,81000.0,13.9513,13.9744,13.9513,13.959,81000.0
2011-04-06 13:40:00,18.13,18.15,18.11,18.12,75800.0,13.9667,13.9821,13.9513,13.959,75800.0
2011-04-06 13:50:00,18.13,18.17,18.12,18.16,137400.0,13.9667,13.9975,13.959,13.9898,137400.0
2011-04-06 14:00:00,18.16,18.19,18.15,18.18,102200.0,13.9898,14.0129,13.9821,14.0052,102200.0
2011-04-06 14:10:00,18.18,18.2,18.17,18.17,148800.0,14.0052,14.0206,13.9975,13.9975,148800.0
2011-04-06 14:20:00,18.17,18.18,18.15,18.16,146600.0,13.9975,14.0052,13.9821,13.9898,146600.0
2011-04-06 14:30:00,18.16,18.2,18.15,18.19,110200.0,13.9898,14.0206,13.9821,14.0129,110200.0
2011-04-06 14:40:00,18.2,18.22,18.18,18.2,150800.0,14.0206,14.036,14.0052,14.0206,150800.0
2011-04-06 14:50:00,18.2,18.22,18.19,18.21,116400.0,14.0206,14.036,14.0129,14.0283,116400.0
2011-04-06 15:00:00,18.21,18.22,18.18,18.2,103600.0,14.0283,14.036,14.0052,14.0206,103600.0
2011-04-06 15:10:00,18.2,18.22,18.19,18.22,149400.0,14.0206,14.036,14.0129,14.036,149400.0
2011-04-06 15:20:00,18.22,18.22,18.18,18.19,131400.0,14.036,14.036,14.0052,14.0129,131400.0
2011-04-06 15:30:00,18.18,18.23,18.18,18.22,190000.0,14.0052,14.0437,14.0052,14.036,190000.0
2011-04-06 15:40:00,18.22,18.23,18.2,18.23,166000.0,14.036,14.0437,14.0206,14.0437,166000.0
2011-04-06 15:50:00,18.23,18.23,18.2,18.2,476600.0,14.0437,14.0437,14.0206,14.0206,476600.0
2011-04-07 09:30:00,18.09,18.2,18.06,18.15,456400.0,13.9359,14.0206,13.9128,13.9821,456400.0
2011-04-07 09:40:00,18.14,18.22,18.13,18.15,380800.0,13.9744,14.036,13.9667,13.9821,380800.0
2011-04-07 09:50:00,18.15,18.16,18.11,18.11,379800.0,13.9821,13.9898,13.9513,13.9513,379800.0
2011-04-07 10:00:00,18.11,18.13,18.06,18.06,197200.0,13.9513,13.9667,13.9128,13.9128,197200.0
2011-04-07 10:10:00,18.07,18.14,18.06,18.08,203800.0,13.9205,13.9744,13.9128,13.9282,203800.0
2011-04-07 10:20:00,18.08,18.1,18.05,18.06,140600.0,13.9282,13.9436,13.9051,13.9128,140600.0
2011-04-07 10:30:00,18.06,18.08,17.96,17.98,444800.0,13.9128,13.9282,13.8357,13.8511,444800.0
2011-04-07 10:40:00,17.98,17.98,17.83,17.93,1258600.0,13.8511,13.8511,13.7356,13.8126,1258600.0
2011-04-07 10:50:00,17.93,18.0,17.93,17.95,289400.0,13.8126,13.8666,13.8126,13.828,289400.0
2011-04-07 11:00:00,17.95,18.0,17.93,17.96,172200.0,13.828,13.8666,13.8126,13.8357,172200.0
2011-04-07 11:10:00,17.97,18.0,17.95,17.95,202400.0,13.8434,13.8666,13.828,13.828,202400.0
2011-04-07 11:20:00,17.95,17.95,17.9,17.91,187600.0,13.828,13.828,13.7895,13.7972,187600.0
2011-04-07 11:30:00,17.91,17.92,17.82,17.87,323000.0,13.7972,13.8049,13.7279,13.7664,323000.0
2011-04-07 11:40:00,17.86,17.89,17.83,17.88,221400.0,13.7587,13.7818,13.7356,13.7741,221400.0
2011-04-07 11:50:00,17.88,17.95,17.87,17.95,279200.0,13.7741,13.828,13.7664,13.828,279200.0
2011-04-07 12:00:00,17.95,18.0,17.94,18.0,212600.0,13.828,13.8666,13.8203,13.8666,212600.0
2011-04-07 12:10:00,18.0,18.06,17.99,18.04,193600.0,13.8666,13.9128,13.8588,13.8974,193600.0
2011-04-07 12:20:00,18.04,18.04,18.0,18.0,158400.0,13.8974,13.8974,13.8666,13.8666,158400.0
2011-04-07 12:30:00,18.0,18.1,18.0,18.1,230600.0,13.8666,13.9436,13.8666,13.9436,230600.0
2011-04-07 12:40:00,18.09,18.11,18.08,18.1,98000.0,13.9359,13.9513,13.9282,13.9436,98000.0
2011-04-07 12:50:00,18.1,18.11,18.1,18.11,63600.0,13.9436,13.9513,13.9436,13.9513,63600.0
2011-04-07 13:00:00,18.11,18.11,18.07,18.09,216800.0,13.9513,13.9513,13.9205,13.9359,216800.0
2011-04-07 13:10:00,18.09,18.09,18.03,18.04,117800.0,13.9359,13.9359,13.8897,13.8974,117800.0
2011-04-07 13:20:00,18.03,18.03,17.98,17.98,131600.0,13.8897,13.8897,13.8511,13.8511,131600.0
2011-04-07 13:30:00,17.98,17.98,17.91,17.91,300200.0,13.8511,13.8511,13.7972,13.7972,300200.0
2011-04-07 13:40:00,17.92,17.93,17.88,17.9,227000.0,13.8049,13.8126,13.7741,13.7895,227000.0
2011-04-07 13:50:00,17.9,17.92,17.88,17.89,90000.0,13.7895,13.8049,13.7741,13.7818,90000.0
2011-04-07 14:00:00,17.89,17.94,17.88,17.93,211200.0,13.7818,13.8203,13.7741,13.8126,211200.0
2011-04-07 14:10:00,17.93,17.95,17.92,17.94,134200.0,13.8126,13.828,13.8049,13.8203,134200.0
2011-04-07 14:20:00,17.94,17.95,17.88,17.89,164600.0,13.8203,13.828,13.7741,13.7818,164600.0
2011-04-07 14:30:00,17.89,17.91,17.88,17.9,173000.0,13.7818,13.7972,13.7741,13.7895,173000.0
2011-04-07 14:40:00,17.9,17.98,17.9,17.98,403000.0,13.7895,13.8511,13.7895,13.8511,403000.0
2011-04-07 14:50:00,17.98,18.0,17.96,17.98,329200.0,13.8511,13.8666,13.8357,13.8511,329200.0
2011-04-07 15:00:00,17.98,17.98,17.94,17.96,205000.0,13.8511,13.8511,13.8203,13.8357,205000.0
2011-04-07 15:10:00,17.96,17.98,17.93,17.98,283800.0,13.8357,13.8511,13.8126,13.8511,283800.0
2011-04-07 15:20:00,17.98,17.99,17.93,17.93,416400.0,13.8511,13.8588,13.8126,13.8126,416400.0
2011-04-07 15:30:00,17.93,17.94,17.91,17.93,387600.0,13.8126,13.8203,13.7972,13.8126,387600.0
2011-04-07 15:40:00,17.93,17.94,17.92,17.94,365800.0,13.8126,13.8203,13.8049,13.8203,365800.0
2011-04-07 15:50:00,17.93,17.96,17.93,17.96,668200.0,13.8126,13.8357,13.8126,13.8357,668200.0
2011-04-08 09:30:00,18.02,18.17,17.98,18.16,522200.0,13.882,13.9975,13.8511,13.9898,522200.0
2011-04-08 09:40:00,18.16,18.18,18.02,18.03,373400.0,13.9898,14.0052,13.882,13.8897,373400.0
2011-04-08 09:50:00,18.03,18.06,18.0,18.05,406000.0,13.8897,13.9128,13.8666,13.9051,406000.0
2011-04-08 10:00:00,18.04,18.09,18.0,18.0,351000.0,13.8974,13.9359,13.8666,13.8666,351000.0
2011-04-08 10:10:00,18.0,18.07,17.98,18.0,786800.0,13.8666,13.9205,13.8511,13.8666,786800.0
2011-04-08 10:20:00,18.0,18.03,17.98,18.02,279000.0,13.8666,13.8897,13.8511,13.882,279000.0
2011-04-08 10:30:00,18.02,18.06,17.99,18.06,315400.0,13.882,13.9128,13.8588,13.9128,315400.0
2011-04-08 10:40:00,18.06,18.1,18.03,18.07,223800.0,13.9128,13.9436,13.8897,13.9205,223800.0
2011-04-08 10:50:00,18.07,18.08,18.04,18.04,202000.0,13.9205,13.9282,13.8974,13.8974,202000.0
2011-04-08 11:00:00,18.03,18.08,18.02,18.05,293600.0,13.8897,13.9282,13.882,13.9051,293600.0
2011-04-08 11:10:00,18.06,18.06,18.01,18.03,238000.0,13.9128,13.9128,13.8743,13.8897,238000.0
2011-04-08 11:20:00,18.03,18.05,18.0,18.03,289400.0,13.8897,13.9051,13.8666,13.8897,289400.0
2011-04-08 11:30:00,18.03,18.08,18.01,18.07,136000.0,13.8897,13.9282,13.8743,13.9205,136000.0
2011-04-08 11:40:00,18.07,18.1,18.06,18.07,95800.0,13.9205,13.9436,13.9128,13.9205,95800.0
2011-04-08 11:50:00,18.07,18.07,18.04,18.04,84600.0,13.9205,13.9205,13.8974,13.8974,84600.0
2011-04-08 12:00:00,18.05,18.05,18.01,18.02,98200.0,13.9051,13.9051,13.8743,13.882,98200.0
2011-04-08 12:10:00,18.02,18.05,18.02,18.05,57200.0,13.882,13.9051,13.882,13.9051,57200.0
2011-04-08 12:20:00,18.05,18.05,18.02,18.02,294600.0,13.9051,13.9051,13.882,13.882,294600.0
2011-04-08 12:30:00,18.02,18.04,18.0,18.0,126400.0,13.882,13.8974,13.8666,13.8666,126400.0
2011-04-08 12:40:00,18.0,18.02,17.99,17.99,113200.0,13.8666,13.882,13.8588,13.8588,113200.0
2011-04-08 12:50:00,17.99,18.0,17.93,17.93,187800.0,13.8588,13.8666,13.8126,13.8126,187800.0
2011-04-08 13:00:00,17.93,17.96,17.92,17.96,148200.0,13.8126,13.8357,13.8049,13.8357,148200.0
2011-04-08 13:10:00,17.96,17.96,17.92,17.94,139600.0,13.8357,13.8357,13.8049,13.8203,139600.0
2011-04-08 13:20:00,17.95,17.97,17.95,17.95,70400.0,13.828,13.8434,13.828,13.828,70400.0
2011-04-08 13:30:00,17.96,17.96,17.92,17.92,131600.0,13.8357,13.8357,13.8049,13.8049,131600.0
2011-04-08 13:40:00,17.93,17.94,17.91,17.92,77000.0,13.8126,13.8203,13.7972,13.8049,77000.0
2011-04-08 13:50:00,17.92,17.93,17.9,17.91,232600.0,13.8049,13.8126,13.7895,13.7972,232600.0
2011-04-08 14:00:00,17.91,17.94,17.91,17.93,96200.0,13.7972,13.8203,13.7972,13.8126,96200.0
2011-04-08 14:10:00,17.93,17.94,17.88,17.9,194000.0,13.8126,13.8203,13.7741,13.7895,194000.0
2011-04-08 14:20:00,17.9,17.9,17.86,17.89,160800.0,13.7895,13.7895,13.7587,13.7818,160800.0
2011-04-08 14:30:00,17.89,17.9,17.81,17.85,282200.0,13.7818,13.7895,13.7202,13.751,282200.0
2011-04-08 14:40:00,17.85,17.85,17.77,17.77,292000.0,13.751,13.751,13.6894,13.6894,292000.0
2011-04-08 14:50:00,17.77,17.82,17.7,17.71,622600.0,13.6894,13.7279,13.6354,13.6431,622600.0
2011-04-08 15:00:00,17.71,17.82,17.7,17.81,368200.0,13.6431,13.7279,13.6354,13.7202,368200.0
2011-04-08 15:10:00,17.82,17.85,17.8,17.82,247200.0,13.7279,13.751,13.7125,13.7279,247200.0
2011-04-08 15:20:00,17.82,17.83,17.77,17.81,202800.0,13.7279,13.7356,13.6894,13.7202,202800.0
2011-04-08 15:30:00,17.81,17.86,17.81,17.82,282400.0,13.7202,13.7587,13.7202,13.7279,282400.0
2011-04-08 15:40:00,17.82,17.88,17.82,17.86,355400.0,13.7279,13.7741,13.7279,13.7587,355400.0
2011-04-08 15:50:00,17.86,17.9,17.85,17.89,860000.0,13.7587,13.7895,13.751,13.7818,860000.0
2011-04-11 09:30:00,17.95,18.1,17.94,17.98,399400.0,13.828,13.9436,13.8203,13.8511,399400.0
2011-04-11 09:40:00,17.98,18.04,17.86,18.02,425600.0,13.8511,13.8974,13.7587,13.882,425600.0
2011-04-11 09:50:00,18.03,18.05,17.94,17.95,331200.0,13.8897,13.9051,13.8203,13.828,331200.0
2011-04-11 10:00:00,17.95,17.97,17.82,17.82,241600.0,13.828,13.8434,13.7279,13.7279,241600.0
2011-04-11 10:10:00,17.83,17.86,17.79,17.79,222000.0,13.7356,13.7587,13.7048,13.7048,222000.0
2011-04-11 10:20:00,17.79,17.84,17.78,17.78,201800.0,13.7048,13.7433,13.6971,13.6971,201800.0
2011-04-11 10:30:00,17.79,17.85,17.76,17.84,198400.0,13.7048,13.751,13.6817,13.7433,198400.0
2011-04-11 10:40:00,17.84,17.88,17.81,17.87,174400.0,13.7433,13.7741,13.7202,13.7664,174400.0
2011-04-11 10:50:00,17.87,17.92,17.84,17.86,196400.0,13.7664,13.8049,13.7433,13.7587,196400.0
2011-04-11 11:00:00,17.86,17.92,17.86,17.92,214600.0,13.7587,13.8049,13.7587,13.8049,214600.0
2011-04-11 11:10:00,17.92,17.99,17.9,17.96,244200.0,13.8049,13.8588,13.7895,13.8357,244200.0
2011-04-11 11:20:00,17.96,17.96,17.85,17.85,138800.0,13.8357,13.8357,13.751,13.751,138800.0
2011-04-11 11:30:00,17.86,17.86,17.83,17.85,111600.0,13.7587,13.7587,13.7356,13.751,111600.0
2011-04-11 11:40:00,17.85,17.85,17.82,17.83,86600.0,13.751,13.751,13.7279,13.7356,86600.0
2011-04-11 11:50:00,17.83,17.84,17.75,17.75,188000.0,13.7356,13.7433,13.674,13.674,188000.0
2011-04-11 12:00:00,17.76,17.78,17.72,17.74,231600.0,13.6817,13.6971,13.6508,13.6663,231600.0
2011-04-11 12:10:00,17.75,17.78,17.72,17.74,99600.0,13.674,13.6971,13.6508,13.6663,99600.0
2011-04-11 12:20:00,17.74,17.78,17.74,17.77,86800.0,13.6663,13.6971,13.6663,13.6894,86800.0
2011-04-11 12:30:00,17.77,17.78,17.72,17.74,107600.0,13.6894,13.6971,13.6508,13.6663,107600.0
2011-04-11 12:40:00,17.73,17.77,17.72,17.75,97200.0,13.6586,13.6894,13.6508,13.674,97200.0
2011-04-11 12:50:00,17.75,17.75,17.7,17.7,104000.0,13.674,13.674,13.6354,13.6354,104000.0
2011-04-11 13:00:00,17.71,17.71,17.67,17.7,332400.0,13.6431,13.6431,13.6123,13.6354,332400.0
2011-04-11 13:10:00,17.7,17.72,17.68,17.71,151000.0,13.6354,13.6508,13.62,13.6431,151000.0
2011-04-11 13:20:00,17.72,17.75,17.71,17.73,74600.0,13.6508,13.674,13.6431,13.6586,74600.0
2011-04-11 13:30:00,17.74,17.75,17.71,17.72,113800.0,13.6663,13.674,13.6431,13.6508,113800.0
2011-04-11 13:40:00,17.72,17.75,17.7,17.7,92400.0,13.6508,13.674,13.6354,13.6354,92400.0
2011-04-11 13:50:00,17.7,17.74,17.68,17.74,124600.0,13.6354,13.6663,13.62,13.6663,124600.0
2011-04-11 14:00:00,17.73,17.77,17.73,17.75,134000.0,13.6586,13.6894,13.6586,13.674,134000.0
2011-04-11 14:10:00,17.75,17.75,17.73,17.73,167800.0,13.674,13.674,13.6586,13.6586,167800.0
2011-04-11 14:20:00,17.73,17.75,17.72,17.72,157600.0,13.6586,13.674,13.6508,13.6508,157600.0
2011-04-11 14:30:00,17.72,17.74,17.7,17.71,221200.0,13.6508,13.6663,13.6354,13.6431,221200.0
2011-04-11 14:40:00,17.71,17.73,17.71,17.72,100200.0,13.6431,13.6586,13.6431,13.6508,100200.0
2011-04-11 14:50:00,17.72,17.72,17.66,17.66,337400.0,13.6508,13.6508,13.6046,13.6046,337400.0
2011-04-11 15:00:00,17.66,17.67,17.63,17.63,266200.0,13.6046,13.6123,13.5815,13.5815,266200.0
2011-04-11 15:10:00,17.63,17.65,17.61,17.64,404000.0,13.5815,13.5969,13.5661,13.5892,404000.0
2011-04-11 15:20:00,17.64,17.66,17.63,17.64,312000.0,13.5892,13.6046,13.5815,13.5892,312000.0
2011-04-11 15:30:00,17.64,17.67,17.64,17.67,390200.0,13.5892,13.6123,13.5892,13.6123,390200.0
2011-04-11 15:40:00,17.67,17.73,17.66,17.73,433200.0,13.6123,13.6586,13.6046,13.6586,433200.0
2011-04-11 15:50:00,17.73,17.75,17.71,17.75,621800.0,13.6586,13.674,13.6431,13.674,621800.0
2011-04-12 09:30:00,17.61,17.8,17.61,17.79,494200.0,13.5661,13.7125,13.5661,13.7048,494200.0
2011-04-12 09:40:00,17.8,17.85,17.71,17.8,674400.0,13.7125,13.751,13.6431,13.7125,674400.0
2011-04-12 09:50:00,17.8,17.82,17.68,17.7,604600.0,13.7125,13.7279,13.62,13.6354,604600.0
2011-04-12 10:00:00,17.7,17.72,17.61,17.62,529400.0,13.6354,13.6508,13.5661,13.5738,529400.0
2011-04-12 10:10:00,17.62,17.68,17.61,17.65,213400.0,13.5738,13.62,13.5661,13.5969,213400.0
2011-04-12 10:20:00,17.65,17.72,17.63,17.72,207600.0,13.5969,13.6508,13.5815,13.6508,207600.0
2011-04-12 10:30:00,17.72,17.79,17.72,17.78,537400.0,13.6508,13.7048,13.6508,13.6971,537400.0
2011-04-12 10:40:00,17.78,17.8,17.7,17.76,317600.0,13.6971,13.7125,13.6354,13.6817,317600.0
2011-04-12 10:50:00,17.77,17.79,17.72,17.77,544200.0,13.6894,13.7048,13.6508,13.6894,544200.0
2011-04-12 11:00:00,17.77,17.79,17.75,17.79,219200.0,13.6894,13.7048,13.674,13.7048,219200.0
2011-04-12 11:10:00,17.79,17.88,17.79,17.82,358600.0,13.7048,13.7741,13.7048,13.7279,358600.0
2011-04-12 11:20:00,17.82,17.9,17.81,17.9,248800.0,13.7279,13.7895,13.7202,13.7895,248800.0
2011-04-12 11:30:00,17.9,17.91,17.86,17.9,180600.0,13.7895,13.7972,13.7587,13.7895,180600.0
2011-04-12 11:40:00,17.9,17.9,17.85,17.87,124400.0,13.7895,13.7895,13.751,13.7664,124400.0
2011-04-12 11:50:00,17.86,17.86,17.81,17.82,114800.0,13.7587,13.7587,13.7202,13.7279,114800.0
2011-04-12 12:00:00,17.81,17.83,17.8,17.81,109200.0,13.7202,13.7356,13.7125,13.7202,109200.0
2011-04-12 12:10:00,17.8,17.83,17.78,17.81,95400.0,13.7125,13.7356,13.6971,13.7202,95400.0
2011-04-12 12:20:00,17.81,17.85,17.81,17.84,93600.0,13.7202,13.751,13.7202,13.7433,93600.0
2011-04-12 12:30:00,17.84,17.84,17.8,17.83,61600.0,13.7433,13.7433,13.7125,13.7356,61600.0
2011-04-12 12:40:00,17.82,17.88,17.82,17.86,110600.0,13.7279,13.7741,13.7279,13.7587,110600.0
2011-04-12 12:50:00,17.86,17.86,17.83,17.85,54800.0,13.7587,13.7587,13.7356,13.751,54800.0
2011-04-12 13:00:00,17.85,17.87,17.82,17.83,149200.0,13.751,13.7664,13.7279,13.7356,149200.0
2011-04-12 13:10:00,17.84,17.85,17.81,17.82,88600.0,13.7433,13.751,13.7202,13.7279,88600.0
2011-04-12 13:20:00,17.82,17.85,17.81,17.85,75400.0,13.7279,13.751,13.7202,13.751,75400.0
2011-04-12 13:30:00,17.85,17.87,17.81,17.81,220600.0,13.751,13.7664,13.7202,13.7202,220600.0
2011-04-12 13:40:00,17.81,17.83,17.79,17.82,142600.0,13.7202,13.7356,13.7048,13.7279,142600.0
2011-04-12 13:50:00,17.82,17.86,17.82,17.83,139000.0,13.7279,13.7587,13.7279,13.7356,139000.0
2011-04-12 14:00:00,17.83,17.91,17.83,17.89,168200.0,13.7356,13.7972,13.7356,13.7818,168200.0
2011-04-12 14:10:00,17.89,17.89,17.85,17.87,323200.0,13.7818,13.7818,13.751,13.7664,323200.0
2011-04-12 14:20:00,17.86,17.92,17.86,17.91,205200.0,13.7587,13.8049,13.7587,13.7972,205200.0
2011-04-12 14:30:00,17.9,17.91,17.87,17.89,224600.0,13.7895,13.7972,13.7664,13.7818,224600.0
2011-04-12 14:40:00,17.89,17.89,17.82,17.84,229800.0,13.7818,13.7818,13.7279,13.7433,229800.0
2011-04-12 14:50:00,17.84,17.85,17.82,17.84,146200.0,13.7433,13.751,13.7279,13.7433,146200.0
2011-04-12 15:00:00,17.85,17.85,17.83,17.84,126400.0,13.751,13.751,13.7356,13.7433,126400.0
2011-04-12 15:10:00,17.84,17.89,17.82,17.86,371800.0,13.7433,13.7818,13.7279,13.7587,371800.0
2011-04-12 15:20:00,17.86,17.86,17.81,17.82,263600.0,13.7587,13.7587,13.7202,13.7279,263600.0
2011-04-12 15:30:00,17.82,17.84,17.81,17.84,231000.0,13.7279,13.7433,13.7202,13.7433,231000.0
2011-04-12 15:40:00,17.84,17.85,17.83,17.85,197400.0,13.7433,13.751,13.7356,13.751,197400.0
2011-04-12 15:50:00,17.85,17.89,17.85,17.89,669400.0,13.751,13.7818,13.751,13.7818,669400.0
2011-04-13 09:30:00,17.99,17.99,17.89,17.96,342200.0,13.8588,13.8588,13.7818,13.8357,342200.0
2011-04-13 09:40:00,17.96,18.0,17.95,17.99,179400.0,13.8357,13.8666,13.828,13.8588,179400.0
2011-04-13 09:50:00,17.98,17.99,17.95,17.98,101400.0,13.8511,13.8588,13.828,13.8511,101400.0
2011-04-13 10:00:00,17.97,18.01,17.94,17.94,231200.0,13.8434,13.8743,13.8203,13.8203,231200.0
2011-04-13 10:10:00,17.94,18.0,17.93,18.0,382600.0,13.8203,13.8666,13.8126,13.8666,382600.0
2011-04-13 10:20:00,18.0,18.07,17.99,18.05,264600.0,13.8666,13.9205,13.8588,13.9051,264600.0
2011-04-13 10:30:00,18.05,18.06,17.99,17.99,159400.0,13.9051,13.9128,13.8588,13.8588,159400.0
2011-04-13 10:40:00,17.99,18.07,17.98,18.04,512200.0,13.8588,13.9205,13.8511,13.8974,512200.0
2011-04-13 10:50:00,18.05,18.07,18.04,18.06,442600.0,13.9051,13.9205,13.8974,13.9128,442600.0
2011-04-13 11:00:00,18.07,18.09,18.04,18.07,422800.0,13.9205,13.9359,13.8974,13.9205,422800.0
2011-04-13 11:10:00,18.07,18.08,18.03,18.05,226200.0,13.9205,13.9282,13.8897,13.9051,226200.0
2011-04-13 11:20:00,18.05,18.06,18.01,18.03,168400.0,13.9051,13.9128,13.8743,13.8897,168400.0
2011-04-13 11:30:00,18.03,18.05,17.97,17.99,159200.0,13.8897,13.9051,13.8434,13.8588,159200.0
2011-04-13 11:40:00,17.98,18.03,17.98,18.03,206000.0,13.8511,13.8897,13.8511,13.8897,206000.0
2011-04-13 11:50:00,18.03,18.03,17.92,17.92,232200.0,13.8897,13.8897,13.8049,13.8049,232200.0
2011-04-13 12:00:00,17.92,17.97,17.91,17.96,205600.0,13.8049,13.8434,13.7972,13.8357,205600.0
2011-04-13 12:10:00,17.97,17.98,17.95,17.97,111400.0,13.8434,13.8511,13.828,13.8434,111400.0
2011-04-13 12:20:00,17.97,17.98,17.93,17.95,83200.0,13.8434,13.8511,13.8126,13.828,83200.0
2011-04-13 12:30:00,17.94,17.94,17.83,17.86,217600.0,13.8203,13.8203,13.7356,13.7587,217600.0
2011-04-13 12:40:00,17.86,17.9,17.84,17.89,185600.0,13.7587,13.7895,13.7433,13.7818,185600.0
2011-04-13 12:50:00,17.89,17.9,17.87,17.89,69000.0,13.7818,13.7895,13.7664,13.7818,69000.0
2011-04-13 13:00:00,17.89,17.93,17.88,17.93,87200.0,13.7818,13.8126,13.7741,13.8126,87200.0
2011-04-13 13:10:00,17.93,17.95,17.91,17.93,76200.0,13.8126,13.828,13.7972,13.8126,76200.0
2011-04-13 13:20:00,17.93,17.95,17.9,17.92,77800.0,13.8126,13.828,13.7895,13.8049,77800.0
2011-04-13 13:30:00,17.92,17.93,17.88,17.9,61800.0,13.8049,13.8126,13.7741,13.7895,61800.0
2011-04-13 13:40:00,17.89,17.9,17.86,17.86,179800.0,13.7818,13.7895,13.7587,13.7587,179800.0
2011-04-13 13:50:00,17.86,17.86,17.82,17.85,139400.0,13.7587,13.7587,13.7279,13.751,139400.0
2011-04-13 14:00:00,17.85,17.91,17.85,17.91,209800.0,13.751,13.7972,13.751,13.7972,209800.0
2011-04-13 14:10:00,17.91,17.91,17.88,17.9,119800.0,13.7972,13.7972,13.7741,13.7895,119800.0
2011-04-13 14:20:00,17.9,17.95,17.89,17.93,336000.0,13.7895,13.828,13.7818,13.8126,336000.0
2011-04-13 14:30:00,17.93,17.94,17.9,17.9,127400.0,13.8126,13.8203,13.7895,13.7895,127400.0
2011-04-13 14:40:00,17.9,17.95,17.9,17.91,267800.0,13.7895,13.828,13.7895,13.7972,267800.0
2011-04-13 14:50:00,17.91,17.93,17.9,17.9,167200.0,13.7972,13.8126,13.7895,13.7895,167200.0
2011-04-13 15:00:00,17.91,17.93,17.89,17.93,319400.0,13.7972,13.8126,13.7818,13.8126,319400.0
2011-04-13 15:10:00,17.93,17.96,17.92,17.96,162200.0,13.8126,13.8357,13.8049,13.8357,162200.0
2011-04-13 15:20:00,17.96,17.96,17.93,17.95,162800.0,13.8357,13.8357,13.8126,13.828,162800.0
2011-04-13 15:30:00,17.95,17.95,17.91,17.93,198200.0,13.828,13.828,13.7972,13.8126,198200.0
2011-04-13 15:40:00,17.93,17.94,17.93,17.94,187800.0,13.8126,13.8203,13.8126,13.8203,187800.0
2011-04-13 15:50:00,17.93,17.95,17.9,17.9,551000.0,13.8126,13.828,13.7895,13.7895,551000.0
2011-04-14 09:30:00,17.72,17.85,17.66,17.84,475600.0,13.6508,13.751,13.6046,13.7433,475600.0
2011-04-14 09:40:00,17.84,17.84,17.65,17.68,336200.0,13.7433,13.7433,13.5969,13.62,336200.0
2011-04-14 09:50:00,17.68,17.8,17.66,17.77,377800.0,13.62,13.7125,13.6046,13.6894,377800.0
2011-04-14 10:00:00,17.77,17.81,17.75,17.78,313800.0,13.6894,13.7202,13.674,13.6971,313800.0
2011-04-14 10:10:00,17.78,17.82,17.75,17.8,249800.0,13.6971,13.7279,13.674,13.7125,249800.0
2011-04-14 10:20:00,17.8,17.91,17.76,17.9,354400.0,13.7125,13.7972,13.6817,13.7895,354400.0
2011-04-14 10:30:00,17.9,17.93,17.86,17.88,148000.0,13.7895,13.8126,13.7587,13.7741,148000.0
2011-04-14 10:40:00,17.88,17.91,17.83,17.89,193800.0,13.7741,13.7972,13.7356,13.7818,193800.0
2011-04-14 10:50:00,17.89,17.93,17.86,17.89,270000.0,13.7818,13.8126,13.7587,13.7818,270000.0
2011-04-14 11:00:00,17.9,17.95,17.89,17.93,171200.0,13.7895,13.828,13.7818,13.8126,171200.0
2011-04-14 11:10:00,17.93,17.94,17.85,17.9,445000.0,13.8126,13.8203,13.751,13.7895,445000.0
2011-04-14 11:20:00,17.9,17.9,17.83,17.86,155600.0,13.7895,13.7895,13.7356,13.7587,155600.0
2011-04-14 11:30:00,17.86,17.86,17.81,17.86,105800.0,13.7587,13.7587,13.7202,13.7587,105800.0
2011-04-14 11:40:00,17.86,17.88,17.81,17.86,410600.0,13.7587,13.7741,13.7202,13.7587,410600.0
2011-04-14 11:50:00,17.86,17.92,17.85,17.91,200400.0,13.7587,13.8049,13.751,13.7972,200400.0
2011-04-14 12:00:00,17.91,17.94,17.9,17.91,93000.0,13.7972,13.8203,13.7895,13.7972,93000.0
2011-04-14 12:10:00,17.91,17.95,17.89,17.89,86000.0,13.7972,13.828,13.7818,13.7818,86000.0
2011-04-14 12:20:00,17.89,17.93,17.86,17.93,62800.0,13.7818,13.8126,13.7587,13.8126,62800.0
2011-04-14 12:30:00,17.93,17.95,17.91,17.91,75000.0,13.8126,13.828,13.7972,13.7972,75000.0
2011-04-14 12:40:00,17.92,17.94,17.91,17.93,63800.0,13.8049,13.8203,13.7972,13.8126,63800.0
2011-04-14 12:50:00,17.93,17.98,17.92,17.97,125200.0,13.8126,13.8511,13.8049,13.8434,125200.0
2011-04-14 13:00:00,17.97,17.97,17.92,17.93,77800.0,13.8434,13.8434,13.8049,13.8126,77800.0
2011-04-14 13:10:00,17.93,17.93,17.88,17.89,147000.0,13.8126,13.8126,13.7741,13.7818,147000.0
2011-04-14 13:20:00,17.89,17.9,17.86,17.89,140600.0,13.7818,13.7895,13.7587,13.7818,140600.0
2011-04-14 13:30:00,17.89,17.89,17.86,17.86,155400.0,13.7818,13.7818,13.7587,13.7587,155400.0
2011-04-14 13:40:00,17.87,17.87,17.84,17.85,159200.0,13.7664,13.7664,13.7433,13.751,159200.0
2011-04-14 13:50:00,17.85,17.85,17.79,17.81,102000.0,13.751,13.751,13.7048,13.7202,102000.0
2011-04-14 14:00:00,17.81,17.85,17.79,17.85,159200.0,13.7202,13.751,13.7048,13.751,159200.0
2011-04-14 14:10:00,17.85,17.88,17.85,17.88,72200.0,13.751,13.7741,13.751,13.7741,72200.0
2011-04-14 14:20:00,17.88,17.91,17.88,17.88,113600.0,13.7741,13.7972,13.7741,13.7741,113600.0
2011-04-14 14:30:00,17.88,17.94,17.88,17.92,142400.0,13.7741,13.8203,13.7741,13.8049,142400.0
2011-04-14 14:40:00,17.92,17.93,17.88,17.88,107600.0,13.8049,13.8126,13.7741,13.7741,107600.0
2011-04-14 14:50:00,17.88,17.9,17.86,17.88,144600.0,13.7741,13.7895,13.7587,13.7741,144600.0
2011-04-14 15:00:00,17.88,17.95,17.87,17.93,248600.0,13.7741,13.828,13.7664,13.8126,248600.0
2011-04-14 15:10:00,17.93,17.98,17.92,17.97,261400.0,13.8126,13.8511,13.8049,13.8434,261400.0
2011-04-14 15:20:00,17.97,17.98,17.96,17.97,203800.0,13.8434,13.8511,13.8357,13.8434,203800.0
2011-04-14 15:30:00,17.97,17.97,17.93,17.96,260000.0,13.8434,13.8434,13.8126,13.8357,260000.0
2011-04-14 15:40:00,17.97,17.97,17.92,17.94,280200.0,13.8434,13.8434,13.8049,13.8203,280200.0
2011-04-14 15:50:00,17.94,17.99,17.93,17.96,970600.0,13.8203,13.8588,13.8126,13.8357,970600.0
2011-04-15 09:30:00,18.0,18.1,17.96,18.05,2477800.0,13.8666,13.9436,13.8357,13.9051,2477800.0
2011-04-15 09:40:00,18.06,18.06,17.92,17.93,288000.0,13.9128,13.9128,13.8049,13.8126,288000.0
2011-04-15 09:50:00,17.93,17.96,17.9,17.94,303400.0,13.8126,13.8357,13.7895,13.8203,303400.0
2011-04-15 10:00:00,17.95,18.06,17.95,18.0,293000.0,13.828,13.9128,13.828,13.8666,293000.0
2011-04-15 10:10:00,18.0,18.01,17.92,17.92,265400.0,13.8666,13.8743,13.8049,13.8049,265400.0
2011-04-15 10:20:00,17.92,17.93,17.88,17.89,317000.0,13.8049,13.8126,13.7741,13.7818,317000.0
2011-04-15 10:30:00,17.89,17.97,17.81,17.83,422800.0,13.7818,13.8434,13.7202,13.7356,422800.0
2011-04-15 10:40:00,17.83,17.88,17.82,17.86,182600.0,13.7356,13.7741,13.7279,13.7587,182600.0
2011-04-15 10:50:00,17.86,17.93,17.86,17.93,204200.0,13.7587,13.8126,13.7587,13.8126,204200.0
2011-04-15 11:00:00,17.93,17.94,17.91,17.92,99800.0,13.8126,13.8203,13.7972,13.8049,99800.0
2011-04-15 11:10:00,17.92,17.93,17.89,17.91,161800.0,13.8049,13.8126,13.7818,13.7972,161800.0
2011-04-15 11:20:00,17.91,17.96,17.9,17.96,182600.0,13.7972,13.8357,13.7895,13.8357,182600.0
2011-04-15 11:30:00,17.96,17.99,17.93,17.93,220600.0,13.8357,13.8588,13.8126,13.8126,220600.0
2011-04-15 11:40:00,17.93,17.96,17.92,17.95,121000.0,13.8126,13.8357,13.8049,13.828,121000.0
2011-04-15 11:50:00,17.94,17.98,17.94,17.95,160600.0,13.8203,13.8511,13.8203,13.828,160600.0
2011-04-15 12:00:00,17.96,18.0,17.95,18.0,189000.0,13.8357,13.8666,13.828,13.8666,189000.0
2011-04-15 12:10:00,18.0,18.05,18.0,18.04,219200.0,13.8666,13.9051,13.8666,13.8974,219200.0
2011-04-15 12:20:00,18.03,18.06,18.02,18.05,147200.0,13.8897,13.9128,13.882,13.9051,147200.0
2011-04-15 12:30:00,18.05,18.08,18.04,18.07,215400.0,13.9051,13.9282,13.8974,13.9205,215400.0
2011-04-15 12:40:00,18.08,18.11,18.06,18.09,176000.0,13.9282,13.9513,13.9128,13.9359,176000.0
2011-04-15 12:50:00,18.09,18.12,18.09,18.11,189400.0,13.9359,13.959,13.9359,13.9513,189400.0
2011-04-15 13:00:00,18.11,18.13,18.08,18.08,184200.0,13.9513,13.9667,13.9282,13.9282,184200.0
2011-04-15 13:10:00,18.09,18.13,18.08,18.13,122200.0,13.9359,13.9667,13.9282,13.9667,122200.0
2011-04-15 13:20:00,18.12,18.13,18.06,18.1,204400.0,13.959,13.9667,13.9128,13.9436,204400.0
2011-04-15 13:30:00,18.1,18.13,18.1,18.13,194800.0,13.9436,13.9667,13.9436,13.9667,194800.0
2011-04-15 13:40:00,18.13,18.13,18.1,18.1,116000.0,13.9667,13.9667,13.9436,13.9436,116000.0
2011-04-15 13:50:00,18.1,18.11,18.09,18.09,115200.0,13.9436,13.9513,13.9359,13.9359,115200.0
2011-04-15 14:00:00,18.09,18.12,18.09,18.12,192800.0,13.9359,13.959,13.9359,13.959,192800.0
2011-04-15 14:10:00,18.12,18.14,18.11,18.14,217400.0,13.959,13.9744,13.9513,13.9744,217400.0
2011-04-15 14:20:00,18.14,18.15,18.14,18.15,204800.0,13.9744,13.9821,13.9744,13.9821,204800.0
2011-04-15 14:30:00,18.15,18.16,18.13,18.16,251400.0,13.9821,13.9898,13.9667,13.9898,251400.0
2011-04-15 14:40:00,18.16,18.17,18.14,18.15,170200.0,13.9898,13.9975,13.9744,13.9821,170200.0
2011-04-15 14:50:00,18.14,18.17,18.14,18.16,163400.0,13.9744,13.9975,13.9744,13.9898,163400.0
2011-04-15 15:00:00,18.16,18.18,18.15,18.18,320200.0,13.9898,14.0052,13.9821,14.0052,320200.0
2011-04-15 15:10:00,18.18,18.18,18.12,18.16,287200.0,14.0052,14.0052,13.959,13.9898,287200.0
2011-04-15 15:20:00,18.16,18.16,18.11,18.14,356600.0,13.9898,13.9898,13.9513,13.9744,356600.0
2011-04-15 15:30:00,18.13,18.16,18.13,18.15,457000.0,13.9667,13.9898,13.9667,13.9821,457000.0
2011-04-15 15:40:00,18.15,18.15,18.11,18.14,528600.0,13.9821,13.9821,13.9513,13.9744,528600.0
2011-04-15 15:50:00,18.15,18.2,18.14,18.2,1013600.0,13.9821,14.0206,13.9744,14.0206,1013600.0
2011-04-18 09:30:00,17.91,17.92,17.67,17.79,735800.0,13.7972,13.8049,13.6123,13.7048,735800.0
2011-04-18 09:40:00,17.79,17.93,17.77,17.83,636600.0,13.7048,13.8126,13.6894,13.7356,636600.0
2011-04-18 09:50:00,17.84,17.84,17.67,17.7,646400.0,13.7433,13.7433,13.6123,13.6354,646400.0
2011-04-18 10:00:00,17.7,17.71,17.55,17.56,767400.0,13.6354,13.6431,13.5199,13.5276,767400.0
2011-04-18 10:10:00,17.56,17.61,17.55,17.61,352400.0,13.5276,13.5661,13.5199,13.5661,352400.0
2011-04-18 10:20:00,17.6,17.68,17.57,17.64,463800.0,13.5584,13.62,13.5353,13.5892,463800.0
2011-04-18 10:30:00,17.64,17.69,17.62,17.62,285600.0,13.5892,13.6277,13.5738,13.5738,285600.0
2011-04-18 10:40:00,17.62,17.64,17.55,17.57,355600.0,13.5738,13.5892,13.5199,13.5353,355600.0
2011-04-18 10:50:00,17.57,17.6,17.5,17.53,387800.0,13.5353,13.5584,13.4814,13.5045,387800.0
2011-04-18 11:00:00,17.53,17.6,17.53,17.53,242200.0,13.5045,13.5584,13.5045,13.5045,242200.0
2011-04-18 11:10:00,17.53,17.62,17.53,17.58,232200.0,13.5045,13.5738,13.5045,13.543,232200.0
2011-04-18 11:20:00,17.59,17.67,17.58,17.66,206200.0,13.5507,13.6123,13.543,13.6046,206200.0
2011-04-18 11:30:00,17.66,17.68,17.64,17.67,169800.0,13.6046,13.62,13.5892,13.6123,169800.0
2011-04-18 11:40:00,17.68,17.7,17.65,17.69,224800.0,13.62,13.6354,13.5969,13.6277,224800.0
2011-04-18 11:50:00,17.69,17.73,17.68,17.72,146400.0,13.6277,13.6586,13.62,13.6508,146400.0
2011-04-18 12:00:00,17.72,17.75,17.72,17.75,138600.0,13.6508,13.674,13.6508,13.674,138600.0
2011-04-18 12:10:00,17.75,17.77,17.71,17.71,136600.0,13.674,13.6894,13.6431,13.6431,136600.0
2011-04-18 12:20:00,17.71,17.72,17.67,17.7,98000.0,13.6431,13.6508,13.6123,13.6354,98000.0
2011-04-18 12:30:00,17.7,17.7,17.68,17.7,74600.0,13.6354,13.6354,13.62,13.6354,74600.0
2011-04-18 12:40:00,17.7,17.73,17.69,17.7,149000.0,13.6354,13.6586,13.6277,13.6354,149000.0
2011-04-18 12:50:00,17.7,17.71,17.68,17.69,69800.0,13.6354,13.6431,13.62,13.6277,69800.0
2011-04-18 13:00:00,17.7,17.7,17.65,17.66,131600.0,13.6354,13.6354,13.5969,13.6046,131600.0
2011-04-18 13:10:00,17.66,17.67,17.61,17.66,133400.0,13.6046,13.6123,13.5661,13.6046,133400.0
2011-04-18 13:20:00,17.66,17.67,17.65,17.66,68800.0,13.6046,13.6123,13.5969,13.6046,68800.0
2011-04-18 13:30:00,17.66,17.68,17.65,17.66,58600.0,13.6046,13.62,13.5969,13.6046,58600.0
2011-04-18 13:40:00,17.66,17.71,17.65,17.71,69000.0,13.6046,13.6431,13.5969,13.6431,69000.0
2011-04-18 13:50:00,17.71,17.76,17.7,17.75,92200.0,13.6431,13.6817,13.6354,13.674,92200.0
2011-04-18 14:00:00,17.75,17.8,17.72,17.79,345200.0,13.674,13.7125,13.6508,13.7048,345200.0
2011-04-18 14:10:00,17.79,17.8,17.77,17.79,130200.0,13.7048,13.7125,13.6894,13.7048,130200.0
2011-04-18 14:20:00,17.79,17.8,17.78,17.8,97600.0,13.7048,13.7125,13.6971,13.7125,97600.0
2011-04-18 14:30:00,17.8,17.83,17.78,17.83,169600.0,13.7125,13.7356,13.6971,13.7356,169600.0
2011-04-18 14:40:00,17.83,17.89,17.82,17.86,263800.0,13.7356,13.7818,13.7279,13.7587,263800.0
2011-04-18 14:50:00,17.85,17.88,17.84,17.85,142800.0,13.751,13.7741,13.7433,13.751,142800.0
2011-04-18 15:00:00,17.85,17.86,17.81,17.83,274200.0,13.751,13.7587,13.7202,13.7356,274200.0
2011-04-18 15:10:00,17.83,17.92,17.83,17.9,214000.0,13.7356,13.8049,13.7356,13.7895,214000.0
2011-04-18 15:20:00,17.9,17.93,17.9,17.9,402400.0,13.7895,13.8126,13.7895,13.7895,402400.0
2011-04-18 15:30:00,17.91,17.94,17.87,17.89,282000.0,13.7972,13.8203,13.7664,13.7818,282000.0
2011-04-18 15:40:00,17.89,17.91,17.86,17.89,444200.0,13.7818,13.7972,13.7587,13.7818,444200.0
2011-04-18 15:50:00,17.89,17.93,17.87,17.91,761800.0,13.7818,13.8126,13.7664,13.7972,761800.0
2011-04-19 09:30:00,17.91,17.96,17.86,17.92,451600.0,13.7972,13.8357,13.7587,13.8049,451600.0
2011-04-19 09:40:00,17.92,18.02,17.92,18.02,392000.0,13.8049,13.882,13.8049,13.882,392000.0
2011-04-19 09:50:00,18.02,18.06,18.0,18.06,627600.0,13.882,13.9128,13.8666,13.9128,627600.0
2011-04-19 10:00:00,18.05,18.07,18.02,18.04,249000.0,13.9051,13.9205,13.882,13.8974,249000.0
2011-04-19 10:10:00,18.04,18.13,18.04,18.12,355800.0,13.8974,13.9667,13.8974,13.959,355800.0
2011-04-19 10:20:00,18.12,18.15,18.1,18.13,314000.0,13.959,13.9821,13.9436,13.9667,314000.0
2011-04-19 10:30:00,18.13,18.13,18.04,18.05,422800.0,13.9667,13.9667,13.8974,13.9051,422800.0
2011-04-19 10:40:00,18.05,18.06,18.01,18.05,229600.0,13.9051,13.9128,13.8743,13.9051,229600.0
2011-04-19 10:50:00,18.06,18.07,18.03,18.03,177200.0,13.9128,13.9205,13.8897,13.8897,177200.0
2011-04-19 11:00:00,18.03,18.07,18.0,18.05,358000.0,13.8897,13.9205,13.8666,13.9051,358000.0
2011-04-19 11:10:00,18.04,18.04,17.99,17.99,325400.0,13.8974,13.8974,13.8588,13.8588,325400.0
2011-04-19 11:20:00,17.99,18.0,17.95,17.98,410600.0,13.8588,13.8666,13.828,13.8511,410600.0
2011-04-19 11:30:00,17.98,18.01,17.98,17.98,178200.0,13.8511,13.8743,13.8511,13.8511,178200.0
2011-04-19 11:40:00,17.98,18.0,17.97,17.98,136200.0,13.8511,13.8666,13.8434,13.8511,136200.0
2011-04-19 11:50:00,17.98,18.02,17.97,18.02,142000.0,13.8511,13.882,13.8434,13.882,142000.0
2011-04-19 12:00:00,18.02,18.03,18.0,18.03,261400.0,13.882,13.8897,13.8666,13.8897,261400.0
2011-04-19 12:10:00,18.03,18.05,18.03,18.04,145200.0,13.8897,13.9051,13.8897,13.8974,145200.0
2011-04-19 12:20:00,18.04,18.05,18.01,18.02,236200.0,13.8974,13.9051,13.8743,13.882,236200.0
2011-04-19 12:30:00,18.02,18.06,18.01,18.04,250000.0,13.882,13.9128,13.8743,13.8974,250000.0
2011-04-19 12:40:00,18.04,18.08,18.04,18.05,230600.0,13.8974,13.9282,13.8974,13.9051,230600.0
2011-04-19 12:50:00,18.05,18.08,18.03,18.03,65000.0,13.9051,13.9282,13.8897,13.8897,65000.0
2011-04-19 13:00:00,18.03,18.08,18.03,18.06,141800.0,13.8897,13.9282,13.8897,13.9128,141800.0
2011-04-19 13:10:00,18.06,18.11,18.05,18.07,121400.0,13.9128,13.9513,13.9051,13.9205,121400.0
2011-04-19 13:20:00,18.07,18.1,18.04,18.05,228600.0,13.9205,13.9436,13.8974,13.9051,228600.0
2011-04-19 13:30:00,18.05,18.07,18.03,18.06,137800.0,13.9051,13.9205,13.8897,13.9128,137800.0
2011-04-19 13:40:00,18.07,18.11,18.07,18.11,125400.0,13.9205,13.9513,13.9205,13.9513,125400.0
2011-04-19 13:50:00,18.11,18.12,18.09,18.09,102400.0,13.9513,13.959,13.9359,13.9359,102400.0
2011-04-19 14:00:00,18.09,18.09,18.04,18.05,91600.0,13.9359,13.9359,13.8974,13.9051,91600.0
2011-04-19 14:10:00,18.05,18.07,18.04,18.05,103600.0,13.9051,13.9205,13.8974,13.9051,103600.0
2011-04-19 14:20:00,18.05,18.06,18.04,18.05,234000.0,13.9051,13.9128,13.8974,13.9051,234000.0
2011-04-19 14:30:00,18.05,18.06,18.03,18.05,219400.0,13.9051,13.9128,13.8897,13.9051,219400.0
2011-04-19 14:40:00,18.05,18.06,18.05,18.05,155800.0,13.9051,13.9128,13.9051,13.9051,155800.0
2011-04-19 14:50:00,18.06,18.06,18.05,18.06,156400.0,13.9128,13.9128,13.9051,13.9128,156400.0
2011-04-19 15:00:00,18.06,18.12,18.05,18.11,235600.0,13.9128,13.959,13.9051,13.9513,235600.0
2011-04-19 15:10:00,18.11,18.12,18.08,18.08,173600.0,13.9513,13.959,13.9282,13.9282,173600.0
2011-04-19 15:20:00,18.08,18.08,18.05,18.05,274400.0,13.9282,13.9282,13.9051,13.9051,274400.0
2011-04-19 15:30:00,18.05,18.08,18.03,18.08,308800.0,13.9051,13.9282,13.8897,13.9282,308800.0
2011-04-19 15:40:00,18.08,18.1,18.06,18.1,496400.0,13.9282,13.9436,13.9128,13.9436,496400.0
2011-04-19 15:50:00,18.1,18.12,18.08,18.09,677200.0,13.9436,13.959,13.9282,13.9359,677200.0
2011-04-20 09:30:00,18.25,18.41,18.24,18.35,683200.0,14.0591,14.1824,14.0514,14.1362,683200.0
2011-04-20 09:40:00,18.35,18.4,18.31,18.4,412800.0,14.1362,14.1747,14.1054,14.1747,412800.0
2011-04-20 09:50:00,18.4,18.43,18.36,18.36,227200.0,14.1747,14.1978,14.1439,14.1439,227200.0
2011-04-20 10:00:00,18.36,18.41,18.36,18.38,319000.0,14.1439,14.1824,14.1439,14.1593,319000.0
2011-04-20 10:10:00,18.38,18.46,18.36,18.46,445800.0,14.1593,14.2209,14.1439,14.2209,445800.0
2011-04-20 10:20:00,18.46,18.46,18.43,18.43,218400.0,14.2209,14.2209,14.1978,14.1978,218400.0
2011-04-20 10:30:00,18.44,18.45,18.41,18.42,260200.0,14.2055,14.2132,14.1824,14.1901,260200.0
2011-04-20 10:40:00,18.42,18.47,18.39,18.46,371400.0,14.1901,14.2286,14.167,14.2209,371400.0
2011-04-20 10:50:00,18.46,18.48,18.45,18.45,368400.0,14.2209,14.2363,14.2132,14.2132,368400.0
2011-04-20 11:00:00,18.45,18.46,18.42,18.42,313800.0,14.2132,14.2209,14.1901,14.1901,313800.0
2011-04-20 11:10:00,18.43,18.48,18.42,18.46,293000.0,14.1978,14.2363,14.1901,14.2209,293000.0
2011-04-20 11:20:00,18.46,18.46,18.41,18.44,187400.0,14.2209,14.2209,14.1824,14.2055,187400.0
2011-04-20 11:30:00,18.43,18.45,18.41,18.42,297000.0,14.1978,14.2132,14.1824,14.1901,297000.0
2011-04-20 11:40:00,18.42,18.43,18.39,18.4,268000.0,14.1901,14.1978,14.167,14.1747,268000.0
2011-04-20 11:50:00,18.4,18.46,18.39,18.42,186200.0,14.1747,14.2209,14.167,14.1901,186200.0
2011-04-20 12:00:00,18.42,18.43,18.4,18.43,105000.0,14.1901,14.1978,14.1747,14.1978,105000.0
2011-04-20 12:10:00,18.43,18.44,18.42,18.43,127600.0,14.1978,14.2055,14.1901,14.1978,127600.0
2011-04-20 12:20:00,18.43,18.45,18.42,18.43,237000.0,14.1978,14.2132,14.1901,14.1978,237000.0
2011-04-20 12:30:00,18.43,18.45,18.4,18.41,227200.0,14.1978,14.2132,14.1747,14.1824,227200.0
2011-04-20 12:40:00,18.42,18.43,18.41,18.41,185200.0,14.1901,14.1978,14.1824,14.1824,185200.0
2011-04-20 12:50:00,18.41,18.42,18.4,18.41,200200.0,14.1824,14.1901,14.1747,14.1824,200200.0
2011-04-20 13:00:00,18.41,18.45,18.41,18.43,148200.0,14.1824,14.2132,14.1824,14.1978,148200.0
2011-04-20 13:10:00,18.43,18.45,18.43,18.43,176600.0,14.1978,14.2132,14.1978,14.1978,176600.0
2011-04-20 13:20:00,18.43,18.47,18.43,18.46,147000.0,14.1978,14.2286,14.1978,14.2209,147000.0
2011-04-20 13:30:00,18.46,18.46,18.43,18.46,122200.0,14.2209,14.2209,14.1978,14.2209,122200.0
2011-04-20 13:40:00,18.46,18.49,18.44,18.48,438600.0,14.2209,14.244,14.2055,14.2363,438600.0
2011-04-20 13:50:00,18.48,18.5,18.48,18.49,501000.0,14.2363,14.2517,14.2363,14.244,501000.0
2011-04-20 14:00:00,18.49,18.5,18.43,18.43,298000.0,14.244,14.2517,14.1978,14.1978,298000.0
2011-04-20 14:10:00,18.43,18.46,18.41,18.42,323400.0,14.1978,14.2209,14.1824,14.1901,323400.0
2011-04-20 14:20:00,18.42,18.43,18.4,18.43,242400.0,14.1901,14.1978,14.1747,14.1978,242400.0
2011-04-20 14:30:00,18.43,18.44,18.41,18.42,254800.0,14.1978,14.2055,14.1824,14.1901,254800.0
2011-04-20 14:40:00,18.42,18.45,18.41,18.43,230400.0,14.1901,14.2132,14.1824,14.1978,230400.0
2011-04-20 14:50:00,18.43,18.45,18.41,18.41,219600.0,14.1978,14.2132,14.1824,14.1824,219600.0
2011-04-20 15:00:00,18.41,18.42,18.36,18.37,336400.0,14.1824,14.1901,14.1439,14.1516,336400.0
2011-04-20 15:10:00,18.36,18.41,18.36,18.4,421600.0,14.1439,14.1824,14.1439,14.1747,421600.0
2011-04-20 15:20:00,18.39,18.43,18.38,18.43,481000.0,14.167,14.1978,14.1593,14.1978,481000.0
2011-04-20 15:30:00,18.43,18.47,18.43,18.47,376800.0,14.1978,14.2286,14.1978,14.2286,376800.0
2011-04-20 15:40:00,18.47,18.48,18.43,18.43,510000.0,14.2286,14.2363,14.1978,14.1978,510000.0
2011-04-20 15:50:00,18.43,18.46,18.43,18.45,776400.0,14.1978,14.2209,14.1978,14.2132,776400.0
2011-04-21 09:30:00,18.36,18.55,18.34,18.45,1033200.0,14.1439,14.2903,14.1285,14.2132,1033200.0
2011-04-21 09:40:00,18.45,18.49,18.38,18.41,589000.0,14.2132,14.244,14.1593,14.1824,589000.0
2011-04-21 09:50:00,18.4,18.52,18.4,18.48,427600.0,14.1747,14.2671,14.1747,14.2363,427600.0
2011-04-21 10:00:00,18.47,18.48,18.39,18.45,508800.0,14.2286,14.2363,14.167,14.2132,508800.0
2011-04-21 10:10:00,18.45,18.48,18.41,18.48,194600.0,14.2132,14.2363,14.1824,14.2363,194600.0
2011-04-21 10:20:00,18.48,18.5,18.43,18.43,193800.0,14.2363,14.2517,14.1978,14.1978,193800.0
2011-04-21 10:30:00,18.43,18.48,18.42,18.47,486000.0,14.1978,14.2363,14.1901,14.2286,486000.0
2011-04-21 10:40:00,18.47,18.52,18.45,18.5,462800.0,14.2286,14.2671,14.2132,14.2517,462800.0
2011-04-21 10:50:00,18.5,18.54,18.46,18.5,643000.0,14.2517,14.2825,14.2209,14.2517,643000.0
2011-04-21 11:00:00,18.51,18.57,18.5,18.56,459400.0,14.2594,14.3057,14.2517,14.298,459400.0
2011-04-21 11:10:00,18.55,18.6,18.54,18.56,692600.0,14.2903,14.3288,14.2825,14.298,692600.0
2011-04-21 11:20:00,18.56,18.59,18.55,18.58,301800.0,14.298,14.3211,14.2903,14.3134,301800.0
2011-04-21 11:30:00,18.58,18.59,18.56,18.59,232600.0,14.3134,14.3211,14.298,14.3211,232600.0
2011-04-21 11:40:00,18.58,18.58,18.56,18.57,296600.0,14.3134,14.3134,14.298,14.3057,296600.0
2011-04-21 11:50:00,18.57,18.58,18.55,18.56,135800.0,14.3057,14.3134,14.2903,14.298,135800.0
2011-04-21 12:00:00,18.56,18.56,18.53,18.54,393400.0,14.298,14.298,14.2748,14.2825,393400.0
2011-04-21 12:10:00,18.54,18.59,18.53,18.57,192000.0,14.2825,14.3211,14.2748,14.3057,192000.0
2011-04-21 12:20:00,18.57,18.6,18.57,18.59,72000.0,14.3057,14.3288,14.3057,14.3211,72000.0
2011-04-21 12:30:00,18.59,18.59,18.55,18.56,187200.0,14.3211,14.3211,14.2903,14.298,187200.0
2011-04-21 12:40:00,18.56,18.6,18.56,18.58,129000.0,14.298,14.3288,14.298,14.3134,129000.0
2011-04-21 12:50:00,18.58,18.59,18.56,18.58,113600.0,14.3134,14.3211,14.298,14.3134,113600.0
2011-04-21 13:00:00,18.57,18.61,18.57,18.6,149600.0,14.3057,14.3365,14.3057,14.3288,149600.0
2011-04-21 13:10:00,18.6,18.62,18.58,18.59,115800.0,14.3288,14.3442,14.3134,14.3211,115800.0
2011-04-21 13:20:00,18.59,18.61,18.58,18.59,302600.0,14.3211,14.3365,14.3134,14.3211,302600.0
2011-04-21 13:30:00,18.59,18.6,18.59,18.6,81400.0,14.3211,14.3288,14.3211,14.3288,81400.0
2011-04-21 13:40:00,18.6,18.62,18.59,18.6,195400.0,14.3288,14.3442,14.3211,14.3288,195400.0
2011-04-21 13:50:00,18.6,18.61,18.58,18.58,176200.0,14.3288,14.3365,14.3134,14.3134,176200.0
2011-04-21 14:00:00,18.59,18.61,18.58,18.6,211600.0,14.3211,14.3365,14.3134,14.3288,211600.0
2011-04-21 14:10:00,18.6,18.61,18.59,18.6,147400.0,14.3288,14.3365,14.3211,14.3288,147400.0
2011-04-21 14:20:00,18.6,18.6,18.58,18.59,216600.0,14.3288,14.3288,14.3134,14.3211,216600.0
2011-04-21 14:30:00,18.59,18.59,18.54,18.55,158600.0,14.3211,14.3211,14.2825,14.2903,158600.0
2011-04-21 14:40:00,18.55,18.57,18.53,18.53,357000.0,14.2903,14.3057,14.2748,14.2748,357000.0
2011-04-21 14:50:00,18.53,18.53,18.49,18.49,157000.0,14.2748,14.2748,14.244,14.244,157000.0
2011-04-21 15:00:00,18.5,18.51,18.47,18.48,208600.0,14.2517,14.2594,14.2286,14.2363,208600.0
2011-04-21 15:10:00,18.48,18.5,18.47,18.49,254600.0,14.2363,14.2517,14.2286,14.244,254600.0
2011-04-21 15:20:00,18.5,18.5,18.48,18.49,214400.0,14.2517,14.2517,14.2363,14.244,214400.0
2011-04-21 15:30:00,18.49,18.49,18.46,18.48,241200.0,14.244,14.244,14.2209,14.2363,241200.0
2011-04-21 15:40:00,18.48,18.49,18.47,18.48,328200.0,14.2363,14.244,14.2286,14.2363,328200.0
2011-04-21 15:50:00,18.48,18.5,18.47,18.5,556800.0,14.2363,14.2517,14.2286,14.2517,556800.0
2011-04-25 09:30:00,18.53,18.55,18.47,18.49,417800.0,14.2748,14.2903,14.2286,14.244,417800.0
2011-04-25 09:40:00,18.5,18.52,18.44,18.5,234000.0,14.2517,14.2671,14.2055,14.2517,234000.0
2011-04-25 09:50:00,18.5,18.5,18.47,18.49,141400.0,14.2517,14.2517,14.2286,14.244,141400.0
2011-04-25 10:00:00,18.5,18.5,18.43,18.46,188600.0,14.2517,14.2517,14.1978,14.2209,188600.0
2011-04-25 10:10:00,18.46,18.52,18.45,18.49,277200.0,14.2209,14.2671,14.2132,14.244,277200.0
2011-04-25 10:20:00,18.49,18.53,18.47,18.52,200000.0,14.244,14.2748,14.2286,14.2671,200000.0
2011-04-25 10:30:00,18.52,18.56,18.49,18.5,297000.0,14.2671,14.298,14.244,14.2517,297000.0
2011-04-25 10:40:00,18.5,18.51,18.48,18.5,188600.0,14.2517,14.2594,14.2363,14.2517,188600.0
2011-04-25 10:50:00,18.49,18.5,18.45,18.47,142200.0,14.244,14.2517,14.2132,14.2286,142200.0
2011-04-25 11:00:00,18.47,18.47,18.43,18.43,102400.0,14.2286,14.2286,14.1978,14.1978,102400.0
2011-04-25 11:10:00,18.43,18.43,18.41,18.42,196000.0,14.1978,14.1978,14.1824,14.1901,196000.0
2011-04-25 11:20:00,18.42,18.42,18.4,18.4,89800.0,14.1901,14.1901,14.1747,14.1747,89800.0
2011-04-25 11:30:00,18.4,18.43,18.4,18.41,107800.0,14.1747,14.1978,14.1747,14.1824,107800.0
2011-04-25 11:40:00,18.41,18.43,18.4,18.4,106800.0,14.1824,14.1978,14.1747,14.1747,106800.0
2011-04-25 11:50:00,18.4,18.42,18.39,18.4,125200.0,14.1747,14.1901,14.167,14.1747,125200.0
2011-04-25 12:00:00,18.4,18.41,18.39,18.39,92800.0,14.1747,14.1824,14.167,14.167,92800.0
2011-04-25 12:10:00,18.39,18.4,18.36,18.37,159200.0,14.167,14.1747,14.1439,14.1516,159200.0
2011-04-25 12:20:00,18.37,18.39,18.37,18.38,62800.0,14.1516,14.167,14.1516,14.1593,62800.0
2011-04-25 12:30:00,18.39,18.41,18.38,18.41,64400.0,14.167,14.1824,14.1593,14.1824,64400.0
2011-04-25 12:40:00,18.4,18.4,18.38,18.39,70800.0,14.1747,14.1747,14.1593,14.167,70800.0
2011-04-25 12:50:00,18.39,18.41,18.38,18.39,87200.0,14.167,14.1824,14.1593,14.167,87200.0
2011-04-25 13:00:00,18.39,18.41,18.39,18.41,57000.0,14.167,14.1824,14.167,14.1824,57000.0
2011-04-25 13:10:00,18.4,18.41,18.32,18.36,586000.0,14.1747,14.1824,14.1131,14.1439,586000.0
2011-04-25 13:20:00,18.36,18.37,18.33,18.34,121800.0,14.1439,14.1516,14.1208,14.1285,121800.0
2011-04-25 13:30:00,18.34,18.38,18.34,18.38,91800.0,14.1285,14.1593,14.1285,14.1593,91800.0
2011-04-25 13:40:00,18.37,18.38,18.37,18.37,62800.0,14.1516,14.1593,14.1516,14.1516,62800.0
2011-04-25 13:50:00,18.37,18.4,18.36,18.4,127600.0,14.1516,14.1747,14.1439,14.1747,127600.0
2011-04-25 14:00:00,18.4,18.43,18.39,18.43,148000.0,14.1747,14.1978,14.167,14.1978,148000.0
2011-04-25 14:10:00,18.43,18.44,18.43,18.43,120400.0,14.1978,14.2055,14.1978,14.1978,120400.0
2011-04-25 14:20:00,18.43,18.45,18.42,18.45,130600.0,14.1978,14.2132,14.1901,14.2132,130600.0
2011-04-25 14:30:00,18.45,18.45,18.42,18.43,213800.0,14.2132,14.2132,14.1901,14.1978,213800.0
2011-04-25 14:40:00,18.43,18.46,18.43,18.45,129000.0,14.1978,14.2209,14.1978,14.2132,129000.0
2011-04-25 14:50:00,18.45,18.46,18.43,18.45,360000.0,14.2132,14.2209,14.1978,14.2132,360000.0
2011-04-25 15:00:00,18.45,18.46,18.43,18.45,333400.0,14.2132,14.2209,14.1978,14.2132,333400.0
2011-04-25 15:10:00,18.44,18.45,18.42,18.43,204000.0,14.2055,14.2132,14.1901,14.1978,204000.0
2011-04-25 15:20:00,18.43,18.45,18.43,18.44,120400.0,14.1978,14.2132,14.1978,14.2055,120400.0
2011-04-25 15:30:00,18.44,18.45,18.42,18.43,278800.0,14.2055,14.2132,14.1901,14.1978,278800.0
2011-04-25 15:40:00,18.43,18.44,18.4,18.4,308600.0,14.1978,14.2055,14.1747,14.1747,308600.0
2011-04-25 15:50:00,18.4,18.43,18.4,18.43,386400.0,14.1747,14.1978,14.1747,14.1978,386400.0
2011-04-26 09:30:00,18.57,18.64,18.5,18.5,435400.0,14.3057,14.3596,14.2517,14.2517,435400.0
2011-04-26 09:40:00,18.5,18.51,18.39,18.43,235400.0,14.2517,14.2594,14.167,14.1978,235400.0
2011-04-26 09:50:00,18.43,18.43,18.34,18.34,367800.0,14.1978,14.1978,14.1285,14.1285,367800.0
2011-04-26 10:00:00,18.35,18.38,18.2,18.2,375800.0,14.1362,14.1593,14.0206,14.0206,375800.0
2011-04-26 10:10:00,18.2,18.27,18.19,18.23,466200.0,14.0206,14.0745,14.0129,14.0437,466200.0
2011-04-26 10:20:00,18.23,18.32,18.22,18.27,512200.0,14.0437,14.1131,14.036,14.0745,512200.0
2011-04-26 10:30:00,18.27,18.33,18.25,18.32,332600.0,14.0745,14.1208,14.0591,14.1131,332600.0
2011-04-26 10:40:00,18.32,18.38,18.27,18.38,309400.0,14.1131,14.1593,14.0745,14.1593,309400.0
2011-04-26 10:50:00,18.38,18.43,18.36,18.42,236000.0,14.1593,14.1978,14.1439,14.1901,236000.0
2011-04-26 11:00:00,18.42,18.43,18.38,18.39,380400.0,14.1901,14.1978,14.1593,14.167,380400.0
2011-04-26 11:10:00,18.38,18.4,18.38,18.4,136200.0,14.1593,14.1747,14.1593,14.1747,136200.0
2011-04-26 11:20:00,18.39,18.43,18.39,18.42,576000.0,14.167,14.1978,14.167,14.1901,576000.0
2011-04-26 11:30:00,18.43,18.43,18.35,18.35,230600.0,14.1978,14.1978,14.1362,14.1362,230600.0
2011-04-26 11:40:00,18.35,18.39,18.34,18.39,185400.0,14.1362,14.167,14.1285,14.167,185400.0
2011-04-26 11:50:00,18.39,18.43,18.39,18.43,361600.0,14.167,14.1978,14.167,14.1978,361600.0
2011-04-26 12:00:00,18.43,18.47,18.42,18.44,325200.0,14.1978,14.2286,14.1901,14.2055,325200.0
2011-04-26 12:10:00,18.45,18.45,18.42,18.43,315000.0,14.2132,14.2132,14.1901,14.1978,315000.0
2011-04-26 12:20:00,18.43,18.43,18.35,18.35,473400.0,14.1978,14.1978,14.1362,14.1362,473400.0
2011-04-26 12:30:00,18.35,18.4,18.33,18.34,310200.0,14.1362,14.1747,14.1208,14.1285,310200.0
2011-04-26 12:40:00,18.34,18.35,18.3,18.3,210400.0,14.1285,14.1362,14.0977,14.0977,210400.0
2011-04-26 12:50:00,18.3,18.35,18.3,18.33,137600.0,14.0977,14.1362,14.0977,14.1208,137600.0
2011-04-26 13:00:00,18.33,18.35,18.3,18.3,395200.0,14.1208,14.1362,14.0977,14.0977,395200.0
2011-04-26 13:10:00,18.3,18.33,18.29,18.29,223200.0,14.0977,14.1208,14.09,14.09,223200.0
2011-04-26 13:20:00,18.29,18.3,18.27,18.27,82600.0,14.09,14.0977,14.0745,14.0745,82600.0
2011-04-26 13:30:00,18.28,18.29,18.25,18.28,239200.0,14.0823,14.09,14.0591,14.0823,239200.0
2011-04-26 13:40:00,18.28,18.29,18.27,18.29,267400.0,14.0823,14.09,14.0745,14.09,267400.0
2011-04-26 13:50:00,18.29,18.32,18.29,18.31,78200.0,14.09,14.1131,14.09,14.1054,78200.0
2011-04-26 14:00:00,18.32,18.32,18.28,18.29,321200.0,14.1131,14.1131,14.0823,14.09,321200.0
2011-04-26 14:10:00,18.29,18.34,18.28,18.34,299600.0,14.09,14.1285,14.0823,14.1285,299600.0
2011-04-26 14:20:00,18.34,18.35,18.33,18.34,110400.0,14.1285,14.1362,14.1208,14.1285,110400.0
2011-04-26 14:30:00,18.34,18.36,18.32,18.34,285800.0,14.1285,14.1439,14.1131,14.1285,285800.0
2011-04-26 14:40:00,18.34,18.37,18.33,18.33,555200.0,14.1285,14.1516,14.1208,14.1208,555200.0
2011-04-26 14:50:00,18.33,18.34,18.28,18.3,400000.0,14.1208,14.1285,14.0823,14.0977,400000.0
2011-04-26 15:00:00,18.3,18.32,18.27,18.3,379600.0,14.0977,14.1131,14.0745,14.0977,379600.0
2011-04-26 15:10:00,18.29,18.33,18.27,18.28,521800.0,14.09,14.1208,14.0745,14.0823,521800.0
2011-04-26 15:20:00,18.28,18.29,18.26,18.28,309000.0,14.0823,14.09,14.0668,14.0823,309000.0
2011-04-26 15:30:00,18.27,18.31,18.27,18.3,219000.0,14.0745,14.1054,14.0745,14.0977,219000.0
2011-04-26 15:40:00,18.29,18.31,18.26,18.26,504400.0,14.09,14.1054,14.0668,14.0668,504400.0
2011-04-26 15:50:00,18.26,18.31,18.22,18.31,1079600.0,14.0668,14.1054,14.036,14.1054,1079600.0
2011-04-27 09:30:00,18.4,18.62,18.36,18.55,799200.0,14.1747,14.3442,14.1439,14.2903,799200.0
2011-04-27 09:40:00,18.55,18.55,18.38,18.41,440600.0,14.2903,14.2903,14.1593,14.1824,440600.0
2011-04-27 09:50:00,18.41,18.49,18.41,18.45,225400.0,14.1824,14.244,14.1824,14.2132,225400.0
2011-04-27 10:00:00,18.45,18.48,18.43,18.45,399000.0,14.2132,14.2363,14.1978,14.2132,399000.0
2011-04-27 10:10:00,18.45,18.52,18.43,18.52,315400.0,14.2132,14.2671,14.1978,14.2671,315400.0
2011-04-27 10:20:00,18.52,18.6,18.52,18.58,434200.0,14.2671,14.3288,14.2671,14.3134,434200.0
2011-04-27 10:30:00,18.59,18.62,18.57,18.6,965600.0,14.3211,14.3442,14.3057,14.3288,965600.0
2011-04-27 10:40:00,18.6,18.64,18.57,18.63,324000.0,14.3288,14.3596,14.3057,14.3519,324000.0
2011-04-27 10:50:00,18.63,18.64,18.61,18.64,304000.0,14.3519,14.3596,14.3365,14.3596,304000.0
2011-04-27 11:00:00,18.64,18.64,18.59,18.61,515000.0,14.3596,14.3596,14.3211,14.3365,515000.0
2011-04-27 11:10:00,18.61,18.61,18.59,18.6,311000.0,14.3365,14.3365,14.3211,14.3288,311000.0
2011-04-27 11:20:00,18.6,18.6,18.58,18.6,245000.0,14.3288,14.3288,14.3134,14.3288,245000.0
2011-04-27 11:30:00,18.6,18.6,18.52,18.52,302000.0,14.3288,14.3288,14.2671,14.2671,302000.0
2011-04-27 11:40:00,18.52,18.56,18.52,18.56,277000.0,14.2671,14.298,14.2671,14.298,277000.0
2011-04-27 11:50:00,18.56,18.58,18.52,18.55,247400.0,14.298,14.3134,14.2671,14.2903,247400.0
2011-04-27 12:00:00,18.54,18.55,18.53,18.54,119600.0,14.2825,14.2903,14.2748,14.2825,119600.0
2011-04-27 12:10:00,18.54,18.54,18.49,18.49,151800.0,14.2825,14.2825,14.244,14.244,151800.0
2011-04-27 12:20:00,18.5,18.54,18.48,18.52,268000.0,14.2517,14.2825,14.2363,14.2671,268000.0
2011-04-27 12:30:00,18.53,18.58,18.48,18.53,358400.0,14.2748,14.3134,14.2363,14.2748,358400.0
2011-04-27 12:40:00,18.53,18.57,18.48,18.53,349400.0,14.2748,14.3057,14.2363,14.2748,349400.0
2011-04-27 12:50:00,18.53,18.6,18.52,18.57,467400.0,14.2748,14.3288,14.2671,14.3057,467400.0
2011-04-27 13:00:00,18.57,18.62,18.57,18.58,575000.0,14.3057,14.3442,14.3057,14.3134,575000.0
2011-04-27 13:10:00,18.58,18.58,18.52,18.52,193000.0,14.3134,14.3134,14.2671,14.2671,193000.0
2011-04-27 13:20:00,18.51,18.53,18.48,18.48,178600.0,14.2594,14.2748,14.2363,14.2363,178600.0
2011-04-27 13:30:00,18.48,18.5,18.44,18.46,355000.0,14.2363,14.2517,14.2055,14.2209,355000.0
2011-04-27 13:40:00,18.47,18.5,18.46,18.47,401000.0,14.2286,14.2517,14.2209,14.2286,401000.0
2011-04-27 13:50:00,18.47,18.53,18.45,18.45,625800.0,14.2286,14.2748,14.2132,14.2132,625800.0
2011-04-27 14:00:00,18.45,18.48,18.43,18.47,432200.0,14.2132,14.2363,14.1978,14.2286,432200.0
2011-04-27 14:10:00,18.47,18.49,18.4,18.4,333200.0,14.2286,14.244,14.1747,14.1747,333200.0
2011-04-27 14:20:00,18.4,18.42,18.36,18.36,297600.0,14.1747,14.1901,14.1439,14.1439,297600.0
2011-04-27 14:30:00,18.36,18.45,18.36,18.43,495800.0,14.1439,14.2132,14.1439,14.1978,495800.0
2011-04-27 14:40:00,18.43,18.46,18.41,18.43,551600.0,14.1978,14.2209,14.1824,14.1978,551600.0
2011-04-27 14:50:00,18.43,18.49,18.43,18.47,228600.0,14.1978,14.244,14.1978,14.2286,228600.0
2011-04-27 15:00:00,18.47,18.52,18.46,18.5,351800.0,14.2286,14.2671,14.2209,14.2517,351800.0
2011-04-27 15:10:00,18.5,18.5,18.48,18.48,345600.0,14.2517,14.2517,14.2363,14.2363,345600.0
2011-04-27 15:20:00,18.49,18.49,18.46,18.46,538800.0,14.244,14.244,14.2209,14.2209,538800.0
2011-04-27 15:30:00,18.46,18.5,18.46,18.5,711000.0,14.2209,14.2517,14.2209,14.2517,711000.0
2011-04-27 15:40:00,18.5,18.58,18.5,18.56,716200.0,14.2517,14.3134,14.2517,14.298,716200.0
2011-04-27 15:50:00,18.56,18.62,18.56,18.61,1446000.0,14.298,14.3442,14.298,14.3365,1446000.0
2011-04-28 09:30:00,18.27,18.6,18.25,18.33,1973800.0,14.0745,14.3288,14.0591,14.1208,1973800.0
2011-04-28 09:40:00,18.33,18.39,18.18,18.35,973800.0,14.1208,14.167,14.0052,14.1362,973800.0
2011-04-28 09:50:00,18.36,18.52,18.35,18.39,1222400.0,14.1439,14.2671,14.1362,14.167,1222400.0
2011-04-28 10:00:00,18.39,18.47,18.33,18.42,651400.0,14.167,14.2286,14.1208,14.1901,651400.0
2011-04-28 10:10:00,18.42,18.44,18.36,18.37,507600.0,14.1901,14.2055,14.1439,14.1516,507600.0
2011-04-28 10:20:00,18.37,18.4,18.23,18.25,786400.0,14.1516,14.1747,14.0437,14.0591,786400.0
2011-04-28 10:30:00,18.25,18.32,18.23,18.24,686400.0,14.0591,14.1131,14.0437,14.0514,686400.0
2011-04-28 10:40:00,18.24,18.47,18.23,18.44,1157600.0,14.0514,14.2286,14.0437,14.2055,1157600.0
2011-04-28 10:50:00,18.45,18.54,18.43,18.53,659800.0,14.2132,14.2825,14.1978,14.2748,659800.0
2011-04-28 11:00:00,18.53,18.64,18.49,18.58,630600.0,14.2748,14.3596,14.244,14.3134,630600.0
2011-04-28 11:10:00,18.57,18.59,18.44,18.52,430200.0,14.3057,14.3211,14.2055,14.2671,430200.0
2011-04-28 11:20:00,18.52,18.53,18.46,18.52,658200.0,14.2671,14.2748,14.2209,14.2671,658200.0
2011-04-28 11:30:00,18.52,18.58,18.49,18.55,473000.0,14.2671,14.3134,14.244,14.2903,473000.0
2011-04-28 11:40:00,18.56,18.56,18.47,18.49,327200.0,14.298,14.298,14.2286,14.244,327200.0
2011-04-28 11:50:00,18.49,18.63,18.47,18.62,720000.0,14.244,14.3519,14.2286,14.3442,720000.0
2011-04-28 12:00:00,18.61,18.74,18.6,18.66,718400.0,14.3365,14.4366,14.3288,14.375,718400.0
2011-04-28 12:10:00,18.66,18.7,18.56,18.56,386200.0,14.375,14.4058,14.298,14.298,386200.0
2011-04-28 12:20:00,18.57,18.58,18.47,18.5,419800.0,14.3057,14.3134,14.2286,14.2517,419800.0
2011-04-28 12:30:00,18.5,18.5,18.48,18.49,207800.0,14.2517,14.2517,14.2363,14.244,207800.0
2011-04-28 12:40:00,18.49,18.5,18.45,18.49,260000.0,14.244,14.2517,14.2132,14.244,260000.0
2011-04-28 12:50:00,18.49,18.49,18.43,18.46,407400.0,14.244,14.244,14.1978,14.2209,407400.0
2011-04-28 13:00:00,18.46,18.49,18.44,18.45,289000.0,14.2209,14.244,14.2055,14.2132,289000.0
2011-04-28 13:10:00,18.45,18.45,18.41,18.42,296800.0,14.2132,14.2132,14.1824,14.1901,296800.0
2011-04-28 13:20:00,18.42,18.43,18.38,18.41,283000.0,14.1901,14.1978,14.1593,14.1824,283000.0
2011-04-28 13:30:00,18.41,18.42,18.33,18.35,248400.0,14.1824,14.1901,14.1208,14.1362,248400.0
2011-04-28 13:40:00,18.34,18.35,18.28,18.31,416000.0,14.1285,14.1362,14.0823,14.1054,416000.0
2011-04-28 13:50:00,18.32,18.41,18.32,18.39,258600.0,14.1131,14.1824,14.1131,14.167,258600.0
2011-04-28 14:00:00,18.39,18.39,18.34,18.36,213400.0,14.167,14.167,14.1285,14.1439,213400.0
2011-04-28 14:10:00,18.36,18.36,18.33,18.33,154000.0,14.1439,14.1439,14.1208,14.1208,154000.0
2011-04-28 14:20:00,18.33,18.33,18.25,18.25,335200.0,14.1208,14.1208,14.0591,14.0591,335200.0
2011-04-28 14:30:00,18.25,18.31,18.25,18.31,370200.0,14.0591,14.1054,14.0591,14.1054,370200.0
2011-04-28 14:40:00,18.31,18.36,18.31,18.33,335800.0,14.1054,14.1439,14.1054,14.1208,335800.0
2011-04-28 14:50:00,18.33,18.43,18.33,18.42,470600.0,14.1208,14.1978,14.1208,14.1901,470600.0
2011-04-28 15:00:00,18.42,18.43,18.36,18.37,253600.0,14.1901,14.1978,14.1439,14.1516,253600.0
2011-04-28 15:10:00,18.38,18.46,18.36,18.45,672600.0,14.1593,14.2209,14.1439,14.2132,672600.0
2011-04-28 15:20:00,18.45,18.47,18.42,18.43,397200.0,14.2132,14.2286,14.1901,14.1978,397200.0
2011-04-28 15:30:00,18.43,18.47,18.41,18.42,437800.0,14.1978,14.2286,14.1824,14.1901,437800.0
2011-04-28 15:40:00,18.42,18.45,18.42,18.42,419600.0,14.1901,14.2132,14.1901,14.1901,419600.0
2011-04-28 15:50:00,18.42,18.45,18.42,18.43,773400.0,14.1901,14.2132,14.1901,14.1978,773400.0
2011-04-29 09:30:00,18.45,18.48,18.27,18.27,490400.0,14.2132,14.2363,14.0745,14.0745,490400.0
2011-04-29 09:40:00,18.27,18.31,18.21,18.25,643800.0,14.0745,14.1054,14.0283,14.0591,643800.0
2011-04-29 09:50:00,18.25,18.29,18.18,18.2,308400.0,14.0591,14.09,14.0052,14.0206,308400.0
2011-04-29 10:00:00,18.2,18.26,18.15,18.18,475800.0,14.0206,14.0668,13.9821,14.0052,475800.0
2011-04-29 10:10:00,18.18,18.21,18.09,18.1,440800.0,14.0052,14.0283,13.9359,13.9436,440800.0
2011-04-29 10:20:00,18.09,18.13,18.05,18.11,537800.0,13.9359,13.9667,13.9051,13.9513,537800.0
2011-04-29 10:30:00,18.11,18.11,18.07,18.09,581800.0,13.9513,13.9513,13.9205,13.9359,581800.0
2011-04-29 10:40:00,18.08,18.13,18.07,18.11,249800.0,13.9282,13.9667,13.9205,13.9513,249800.0
2011-04-29 10:50:00,18.11,18.17,18.11,18.14,410000.0,13.9513,13.9975,13.9513,13.9744,410000.0
2011-04-29 11:00:00,18.14,18.19,18.13,18.17,417800.0,13.9744,14.0129,13.9667,13.9975,417800.0
2011-04-29 11:10:00,18.17,18.18,18.15,18.15,217600.0,13.9975,14.0052,13.9821,13.9821,217600.0
2011-04-29 11:20:00,18.15,18.16,18.14,18.15,187800.0,13.9821,13.9898,13.9744,13.9821,187800.0
2011-04-29 11:30:00,18.15,18.18,18.14,18.17,273400.0,13.9821,14.0052,13.9744,13.9975,273400.0
2011-04-29 11:40:00,18.17,18.21,18.15,18.18,494200.0,13.9975,14.0283,13.9821,14.0052,494200.0
2011-04-29 11:50:00,18.17,18.17,18.14,18.14,173600.0,13.9975,13.9975,13.9744,13.9744,173600.0
2011-04-29 12:00:00,18.14,18.2,18.13,18.18,254800.0,13.9744,14.0206,13.9667,14.0052,254800.0
2011-04-29 12:10:00,18.18,18.26,18.18,18.25,225400.0,14.0052,14.0668,14.0052,14.0591,225400.0
2011-04-29 12:20:00,18.25,18.26,18.24,18.25,144400.0,14.0591,14.0668,14.0514,14.0591,144400.0
2011-04-29 12:30:00,18.26,18.27,18.21,18.21,193800.0,14.0668,14.0745,14.0283,14.0283,193800.0
2011-04-29 12:40:00,18.21,18.22,18.16,18.17,122200.0,14.0283,14.036,13.9898,13.9975,122200.0
2011-04-29 12:50:00,18.17,18.23,18.17,18.23,275600.0,13.9975,14.0437,13.9975,14.0437,275600.0
2011-04-29 13:00:00,18.23,18.23,18.2,18.21,211000.0,14.0437,14.0437,14.0206,14.0283,211000.0
2011-04-29 13:10:00,18.21,18.24,18.21,18.24,154400.0,14.0283,14.0514,14.0283,14.0514,154400.0
2011-04-29 13:20:00,18.24,18.25,18.23,18.25,125800.0,14.0514,14.0591,14.0437,14.0591,125800.0
2011-04-29 13:30:00,18.25,18.27,18.24,18.26,91800.0,14.0591,14.0745,14.0514,14.0668,91800.0
2011-04-29 13:40:00,18.26,18.26,18.24,18.24,109600.0,14.0668,14.0668,14.0514,14.0514,109600.0
2011-04-29 13:50:00,18.24,18.27,18.22,18.25,661200.0,14.0514,14.0745,14.036,14.0591,661200.0
2011-04-29 14:00:00,18.25,18.28,18.24,18.26,173000.0,14.0591,14.0823,14.0514,14.0668,173000.0
2011-04-29 14:10:00,18.26,18.28,18.25,18.28,157800.0,14.0668,14.0823,14.0591,14.0823,157800.0
2011-04-29 14:20:00,18.28,18.29,18.25,18.27,218600.0,14.0823,14.09,14.0591,14.0745,218600.0
2011-04-29 14:30:00,18.27,18.29,18.27,18.29,246000.0,14.0745,14.09,14.0745,14.09,246000.0
2011-04-29 14:40:00,18.29,18.29,18.25,18.28,205400.0,14.09,14.09,14.0591,14.0823,205400.0
2011-04-29 14:50:00,18.28,18.28,18.23,18.23,245000.0,14.0823,14.0823,14.0437,14.0437,245000.0
2011-04-29 15:00:00,18.23,18.23,18.18,18.19,444400.0,14.0437,14.0437,14.0052,14.0129,444400.0
2011-04-29 15:10:00,18.19,18.23,18.17,18.22,513400.0,14.0129,14.0437,13.9975,14.036,513400.0
2011-04-29 15:20:00,18.22,18.22,18.2,18.22,319800.0,14.036,14.036,14.0206,14.036,319800.0
2011-04-29 15:30:00,18.22,18.28,18.21,18.24,521800.0,14.036,14.0823,14.0283,14.0514,521800.0
2011-04-29 15:40:00,18.24,18.25,18.2,18.24,845800.0,14.0514,14.0591,14.0206,14.0514,845800.0
2011-04-29 15:50:00,18.24,18.24,18.06,18.12,4203600.0,14.0514,14.0514,13.9128,13.959,4203600.0
2011-05-02 09:30:00,18.24,18.36,18.21,18.24,793200.0,14.0514,14.1439,14.0283,14.0514,793200.0
2011-05-02 09:40:00,18.23,18.27,18.15,18.19,904400.0,14.0437,14.0745,13.9821,14.0129,904400.0
2011-05-02 09:50:00,18.19,18.24,18.14,18.21,661000.0,14.0129,14.0514,13.9744,14.0283,661000.0
2011-05-02 10:00:00,18.21,18.28,18.2,18.21,600800.0,14.0283,14.0823,14.0206,14.0283,600800.0
2011-05-02 10:10:00,18.21,18.31,18.18,18.31,419800.0,14.0283,14.1054,14.0052,14.1054,419800.0
2011-05-02 10:20:00,18.31,18.37,18.31,18.37,465400.0,14.1054,14.1516,14.1054,14.1516,465400.0
2011-05-02 10:30:00,18.36,18.38,18.33,18.35,451600.0,14.1439,14.1593,14.1208,14.1362,451600.0
2011-05-02 10:40:00,18.35,18.4,18.35,18.38,342400.0,14.1362,14.1747,14.1362,14.1593,342400.0
2011-05-02 10:50:00,18.38,18.39,18.29,18.31,285200.0,14.1593,14.167,14.09,14.1054,285200.0
2011-05-02 11:00:00,18.3,18.34,18.3,18.33,195400.0,14.0977,14.1285,14.0977,14.1208,195400.0
2011-05-02 11:10:00,18.33,18.39,18.32,18.38,223200.0,14.1208,14.167,14.1131,14.1593,223200.0
2011-05-02 11:20:00,18.39,18.39,18.31,18.34,264400.0,14.167,14.167,14.1054,14.1285,264400.0
2011-05-02 11:30:00,18.34,18.34,18.29,18.32,257400.0,14.1285,14.1285,14.09,14.1131,257400.0
2011-05-02 11:40:00,18.32,18.34,18.3,18.3,128200.0,14.1131,14.1285,14.0977,14.0977,128200.0
2011-05-02 11:50:00,18.3,18.32,18.29,18.31,298600.0,14.0977,14.1131,14.09,14.1054,298600.0
2011-05-02 12:00:00,18.31,18.31,18.27,18.3,223200.0,14.1054,14.1054,14.0745,14.0977,223200.0
2011-05-02 12:10:00,18.3,18.33,18.27,18.28,143800.0,14.0977,14.1208,14.0745,14.0823,143800.0
2011-05-02 12:20:00,18.28,18.29,18.21,18.21,196000.0,14.0823,14.09,14.0283,14.0283,196000.0
2011-05-02 12:30:00,18.21,18.25,18.18,18.25,300400.0,14.0283,14.0591,14.0052,14.0591,300400.0
2011-05-02 12:40:00,18.25,18.26,18.24,18.24,160400.0,14.0591,14.0668,14.0514,14.0514,160400.0
2011-05-02 12:50:00,18.24,18.27,18.24,18.26,156800.0,14.0514,14.0745,14.0514,14.0668,156800.0
2011-05-02 13:00:00,18.26,18.3,18.26,18.29,172600.0,14.0668,14.0977,14.0668,14.09,172600.0
2011-05-02 13:10:00,18.29,18.35,18.28,18.35,209200.0,14.09,14.1362,14.0823,14.1362,209200.0
2011-05-02 13:20:00,18.35,18.36,18.33,18.36,382200.0,14.1362,14.1439,14.1208,14.1439,382200.0
2011-05-02 13:30:00,18.36,18.39,18.35,18.37,230200.0,14.1439,14.167,14.1362,14.1516,230200.0
2011-05-02 13:40:00,18.38,18.39,18.36,18.38,178200.0,14.1593,14.167,14.1439,14.1593,178200.0
2011-05-02 13:50:00,18.38,18.38,18.35,18.36,258400.0,14.1593,14.1593,14.1362,14.1439,258400.0
2011-05-02 14:00:00,18.35,18.38,18.35,18.38,353600.0,14.1362,14.1593,14.1362,14.1593,353600.0
2011-05-02 14:10:00,18.38,18.4,18.36,18.37,204200.0,14.1593,14.1747,14.1439,14.1516,204200.0
2011-05-02 14:20:00,18.38,18.38,18.34,18.36,221600.0,14.1593,14.1593,14.1285,14.1439,221600.0
2011-05-02 14:30:00,18.35,18.4,18.35,18.4,193400.0,14.1362,14.1747,14.1362,14.1747,193400.0
2011-05-02 14:40:00,18.4,18.4,18.38,18.38,208000.0,14.1747,14.1747,14.1593,14.1593,208000.0
2011-05-02 14:50:00,18.38,18.4,18.35,18.35,318800.0,14.1593,14.1747,14.1362,14.1362,318800.0
2011-05-02 15:00:00,18.35,18.41,18.34,18.41,318600.0,14.1362,14.1824,14.1285,14.1824,318600.0
2011-05-02 15:10:00,18.41,18.42,18.4,18.4,282600.0,14.1824,14.1901,14.1747,14.1747,282600.0
2011-05-02 15:20:00,18.4,18.42,18.4,18.4,324400.0,14.1747,14.1901,14.1747,14.1747,324400.0
2011-05-02 15:30:00,18.41,18.41,18.38,18.38,461600.0,14.1824,14.1824,14.1593,14.1593,461600.0
2011-05-02 15:40:00,18.38,18.39,18.35,18.38,683800.0,14.1593,14.167,14.1362,14.1593,683800.0
2011-05-02 15:50:00,18.38,18.39,18.34,18.35,1080400.0,14.1593,14.167,14.1285,14.1362,1080400.0
2011-05-03 09:30:00,18.24,18.29,18.18,18.23,727000.0,14.0514,14.09,14.0052,14.0437,727000.0
2011-05-03 09:40:00,18.24,18.24,18.11,18.13,468800.0,14.0514,14.0514,13.9513,13.9667,468800.0
2011-05-03 09:50:00,18.14,18.15,18.1,18.11,437400.0,13.9744,13.9821,13.9436,13.9513,437400.0
2011-05-03 10:00:00,18.11,18.16,18.11,18.11,268600.0,13.9513,13.9898,13.9513,13.9513,268600.0
2011-05-03 10:10:00,18.11,18.15,18.08,18.1,439000.0,13.9513,13.9821,13.9282,13.9436,439000.0
2011-05-03 10:20:00,18.1,18.11,18.05,18.05,245600.0,13.9436,13.9513,13.9051,13.9051,245600.0
2011-05-03 10:30:00,18.05,18.08,18.04,18.05,271600.0,13.9051,13.9282,13.8974,13.9051,271600.0
2011-05-03 10:40:00,18.04,18.08,18.02,18.06,369800.0,13.8974,13.9282,13.882,13.9128,369800.0
2011-05-03 10:50:00,18.05,18.09,18.05,18.08,276400.0,13.9051,13.9359,13.9051,13.9282,276400.0
2011-05-03 11:00:00,18.08,18.09,18.04,18.04,150600.0,13.9282,13.9359,13.8974,13.8974,150600.0
2011-05-03 11:10:00,18.05,18.06,18.02,18.03,549000.0,13.9051,13.9128,13.882,13.8897,549000.0
2011-05-03 11:20:00,18.03,18.07,18.02,18.05,216400.0,13.8897,13.9205,13.882,13.9051,216400.0
2011-05-03 11:30:00,18.06,18.06,18.03,18.03,129800.0,13.9128,13.9128,13.8897,13.8897,129800.0
2011-05-03 11:40:00,18.03,18.06,18.03,18.04,159600.0,13.8897,13.9128,13.8897,13.8974,159600.0
2011-05-03 11:50:00,18.04,18.06,18.04,18.05,127200.0,13.8974,13.9128,13.8974,13.9051,127200.0
2011-05-03 12:00:00,18.05,18.06,18.03,18.03,121800.0,13.9051,13.9128,13.8897,13.8897,121800.0
2011-05-03 12:10:00,18.04,18.04,18.02,18.02,159000.0,13.8974,13.8974,13.882,13.882,159000.0
2011-05-03 12:20:00,18.03,18.04,18.02,18.03,134600.0,13.8897,13.8974,13.882,13.8897,134600.0
2011-05-03 12:30:00,18.03,18.03,18.01,18.01,175200.0,13.8897,13.8897,13.8743,13.8743,175200.0
2011-05-03 12:40:00,18.01,18.04,18.01,18.02,164800.0,13.8743,13.8974,13.8743,13.882,164800.0
2011-05-03 12:50:00,18.02,18.03,18.0,18.02,176200.0,13.882,13.8897,13.8666,13.882,176200.0
2011-05-03 13:00:00,18.02,18.03,18.0,18.0,467400.0,13.882,13.8897,13.8666,13.8666,467400.0
2011-05-03 13:10:00,18.0,18.0,17.97,17.98,449400.0,13.8666,13.8666,13.8434,13.8511,449400.0
2011-05-03 13:20:00,17.98,17.98,17.92,17.93,284600.0,13.8511,13.8511,13.8049,13.8126,284600.0
2011-05-03 13:30:00,17.92,17.97,17.9,17.97,241600.0,13.8049,13.8434,13.7895,13.8434,241600.0
2011-05-03 13:40:00,17.97,17.99,17.95,17.99,280600.0,13.8434,13.8588,13.828,13.8588,280600.0
2011-05-03 13:50:00,17.99,18.04,17.98,18.04,291400.0,13.8588,13.8974,13.8511,13.8974,291400.0
2011-05-03 14:00:00,18.04,18.07,18.04,18.06,327000.0,13.8974,13.9205,13.8974,13.9128,327000.0
2011-05-03 14:10:00,18.06,18.06,18.0,18.05,245800.0,13.9128,13.9128,13.8666,13.9051,245800.0
2011-05-03 14:20:00,18.05,18.07,18.03,18.06,176000.0,13.9051,13.9205,13.8897,13.9128,176000.0
2011-05-03 14:30:00,18.06,18.08,18.02,18.02,285000.0,13.9128,13.9282,13.882,13.882,285000.0
2011-05-03 14:40:00,18.02,18.07,18.02,18.07,202000.0,13.882,13.9205,13.882,13.9205,202000.0
2011-05-03 14:50:00,18.07,18.07,18.01,18.05,211600.0,13.9205,13.9205,13.8743,13.9051,211600.0
2011-05-03 15:00:00,18.05,18.08,18.05,18.05,180000.0,13.9051,13.9282,13.9051,13.9051,180000.0
2011-05-03 15:10:00,18.05,18.1,18.05,18.08,139400.0,13.9051,13.9436,13.9051,13.9282,139400.0
2011-05-03 15:20:00,18.08,18.12,18.08,18.11,233200.0,13.9282,13.959,13.9282,13.9513,233200.0
2011-05-03 15:30:00,18.11,18.14,18.09,18.11,210200.0,13.9513,13.9744,13.9359,13.9513,210200.0
2011-05-03 15:40:00,18.11,18.12,18.09,18.09,312000.0,13.9513,13.959,13.9359,13.9359,312000.0
2011-05-03 15:50:00,18.09,18.15,18.09,18.15,812800.0,13.9359,13.9821,13.9359,13.9821,812800.0
2011-05-04 09:30:00,18.16,18.24,18.13,18.2,459400.0,13.9898,14.0514,13.9667,14.0206,459400.0
2011-05-04 09:40:00,18.21,18.27,18.18,18.27,284600.0,14.0283,14.0745,14.0052,14.0745,284600.0
2011-05-04 09:50:00,18.27,18.31,18.21,18.22,288800.0,14.0745,14.1054,14.0283,14.036,288800.0
2011-05-04 10:00:00,18.21,18.21,18.09,18.1,337800.0,14.0283,14.0283,13.9359,13.9436,337800.0
2011-05-04 10:10:00,18.1,18.15,18.09,18.11,328200.0,13.9436,13.9821,13.9359,13.9513,328200.0
2011-05-04 10:20:00,18.11,18.12,18.08,18.08,151600.0,13.9513,13.959,13.9282,13.9282,151600.0
2011-05-04 10:30:00,18.08,18.13,18.06,18.1,212800.0,13.9282,13.9667,13.9128,13.9436,212800.0
2011-05-04 10:40:00,18.1,18.11,18.0,18.0,297600.0,13.9436,13.9513,13.8666,13.8666,297600.0
2011-05-04 10:50:00,18.0,18.08,18.0,18.08,255600.0,13.8666,13.9282,13.8666,13.9282,255600.0
2011-05-04 11:00:00,18.08,18.13,18.07,18.1,373200.0,13.9282,13.9667,13.9205,13.9436,373200.0
2011-05-04 11:10:00,18.1,18.13,18.0,18.03,192600.0,13.9436,13.9667,13.8666,13.8897,192600.0
2011-05-04 11:20:00,18.03,18.04,17.99,18.0,301600.0,13.8897,13.8974,13.8588,13.8666,301600.0
2011-05-04 11:30:00,18.0,18.02,17.98,18.0,341200.0,13.8666,13.882,13.8511,13.8666,341200.0
2011-05-04 11:40:00,17.99,18.03,17.98,18.02,97800.0,13.8588,13.8897,13.8511,13.882,97800.0
2011-05-04 11:50:00,18.03,18.03,17.99,18.0,218800.0,13.8897,13.8897,13.8588,13.8666,218800.0
2011-05-04 12:00:00,18.0,18.02,18.0,18.02,186400.0,13.8666,13.882,13.8666,13.882,186400.0
2011-05-04 12:10:00,18.02,18.04,17.99,18.03,130400.0,13.882,13.8974,13.8588,13.8897,130400.0
2011-05-04 12:20:00,18.03,18.03,17.98,17.99,536000.0,13.8897,13.8897,13.8511,13.8588,536000.0
2011-05-04 12:30:00,17.99,18.04,17.98,18.04,166200.0,13.8588,13.8974,13.8511,13.8974,166200.0
2011-05-04 12:40:00,18.04,18.05,18.0,18.03,187200.0,13.8974,13.9051,13.8666,13.8897,187200.0
2011-05-04 12:50:00,18.03,18.04,18.0,18.03,149200.0,13.8897,13.8974,13.8666,13.8897,149200.0
2011-05-04 13:00:00,18.03,18.08,18.01,18.07,137600.0,13.8897,13.9282,13.8743,13.9205,137600.0
2011-05-04 13:10:00,18.07,18.11,18.06,18.11,190000.0,13.9205,13.9513,13.9128,13.9513,190000.0
2011-05-04 13:20:00,18.11,18.15,18.11,18.14,189200.0,13.9513,13.9821,13.9513,13.9744,189200.0
2011-05-04 13:30:00,18.14,18.18,18.14,18.16,169600.0,13.9744,14.0052,13.9744,13.9898,169600.0
2011-05-04 13:40:00,18.17,18.17,18.15,18.15,94600.0,13.9975,13.9975,13.9821,13.9821,94600.0
2011-05-04 13:50:00,18.16,18.18,18.15,18.17,176800.0,13.9898,14.0052,13.9821,13.9975,176800.0
2011-05-04 14:00:00,18.17,18.17,18.12,18.13,186000.0,13.9975,13.9975,13.959,13.9667,186000.0
2011-05-04 14:10:00,18.13,18.22,18.13,18.22,225600.0,13.9667,14.036,13.9667,14.036,225600.0
2011-05-04 14:20:00,18.22,18.23,18.2,18.21,216600.0,14.036,14.0437,14.0206,14.0283,216600.0
2011-05-04 14:30:00,18.21,18.22,18.18,18.21,155800.0,14.0283,14.036,14.0052,14.0283,155800.0
2011-05-04 14:40:00,18.2,18.24,18.2,18.23,193200.0,14.0206,14.0514,14.0206,14.0437,193200.0
2011-05-04 14:50:00,18.23,18.28,18.22,18.22,248000.0,14.0437,14.0823,14.036,14.036,248000.0
2011-05-04 15:00:00,18.22,18.25,18.21,18.22,255000.0,14.036,14.0591,14.0283,14.036,255000.0
2011-05-04 15:10:00,18.22,18.25,18.2,18.24,274000.0,14.036,14.0591,14.0206,14.0514,274000.0
2011-05-04 15:20:00,18.25,18.31,18.23,18.31,457000.0,14.0591,14.1054,14.0437,14.1054,457000.0
2011-05-04 15:30:00,18.31,18.33,18.29,18.31,452000.0,14.1054,14.1208,14.09,14.1054,452000.0
2011-05-04 15:40:00,18.31,18.32,18.28,18.29,427000.0,14.1054,14.1131,14.0823,14.09,427000.0
2011-05-04 15:50:00,18.29,18.31,18.25,18.28,792600.0,14.09,14.1054,14.0591,14.0823,792600.0
2011-05-05 09:30:00,18.2,18.33,18.18,18.29,292600.0,14.0206,14.1208,14.0052,14.09,292600.0
2011-05-05 09:40:00,18.29,18.32,18.23,18.31,169800.0,14.09,14.1131,14.0437,14.1054,169800.0
2011-05-05 09:50:00,18.32,18.34,18.27,18.31,192800.0,14.1131,14.1285,14.0745,14.1054,192800.0
2011-05-05 10:00:00,18.31,18.36,18.31,18.33,233600.0,14.1054,14.1439,14.1054,14.1208,233600.0
2011-05-05 10:10:00,18.33,18.35,18.32,18.34,295600.0,14.1208,14.1362,14.1131,14.1285,295600.0
2011-05-05 10:20:00,18.33,18.36,18.31,18.32,237000.0,14.1208,14.1439,14.1054,14.1131,237000.0
2011-05-05 10:30:00,18.32,18.38,18.31,18.38,260200.0,14.1131,14.1593,14.1054,14.1593,260200.0
2011-05-05 10:40:00,18.38,18.38,18.34,18.36,211400.0,14.1593,14.1593,14.1285,14.1439,211400.0
2011-05-05 10:50:00,18.36,18.39,18.34,18.36,161400.0,14.1439,14.167,14.1285,14.1439,161400.0
2011-05-05 11:00:00,18.36,18.4,18.35,18.38,250000.0,14.1439,14.1747,14.1362,14.1593,250000.0
2011-05-05 11:10:00,18.38,18.4,18.36,18.37,260800.0,14.1593,14.1747,14.1439,14.1516,260800.0
2011-05-05 11:20:00,18.37,18.39,18.36,18.39,130600.0,14.1516,14.167,14.1439,14.167,130600.0
2011-05-05 11:30:00,18.39,18.43,18.37,18.43,277800.0,14.167,14.1978,14.1516,14.1978,277800.0
2011-05-05 11:40:00,18.43,18.49,18.43,18.46,132400.0,14.1978,14.244,14.1978,14.2209,132400.0
2011-05-05 11:50:00,18.46,18.5,18.45,18.49,148800.0,14.2209,14.2517,14.2132,14.244,148800.0
2011-05-05 12:00:00,18.49,18.54,18.48,18.51,234600.0,14.244,14.2825,14.2363,14.2594,234600.0
2011-05-05 12:10:00,18.51,18.53,18.47,18.47,253800.0,14.2594,14.2748,14.2286,14.2286,253800.0
2011-05-05 12:20:00,18.47,18.48,18.44,18.47,211800.0,14.2286,14.2363,14.2055,14.2286,211800.0
2011-05-05 12:30:00,18.47,18.48,18.4,18.41,157800.0,14.2286,14.2363,14.1747,14.1824,157800.0
2011-05-05 12:40:00,18.41,18.44,18.41,18.42,112800.0,14.1824,14.2055,14.1824,14.1901,112800.0
2011-05-05 12:50:00,18.42,18.42,18.37,18.41,105400.0,14.1901,14.1901,14.1516,14.1824,105400.0
2011-05-05 13:00:00,18.41,18.43,18.4,18.43,71600.0,14.1824,14.1978,14.1747,14.1978,71600.0
2011-05-05 13:10:00,18.42,18.46,18.42,18.45,81400.0,14.1901,14.2209,14.1901,14.2132,81400.0
2011-05-05 13:20:00,18.44,18.45,18.41,18.41,123000.0,14.2055,14.2132,14.1824,14.1824,123000.0
2011-05-05 13:30:00,18.42,18.42,18.37,18.39,188000.0,14.1901,14.1901,14.1516,14.167,188000.0
2011-05-05 13:40:00,18.38,18.4,18.36,18.39,159600.0,14.1593,14.1747,14.1439,14.167,159600.0
2011-05-05 13:50:00,18.39,18.46,18.38,18.46,170600.0,14.167,14.2209,14.1593,14.2209,170600.0
2011-05-05 14:00:00,18.46,18.47,18.4,18.43,107800.0,14.2209,14.2286,14.1747,14.1978,107800.0
2011-05-05 14:10:00,18.43,18.43,18.4,18.42,92800.0,14.1978,14.1978,14.1747,14.1901,92800.0
2011-05-05 14:20:00,18.43,18.46,18.42,18.44,313600.0,14.1978,14.2209,14.1901,14.2055,313600.0
2011-05-05 14:30:00,18.44,18.47,18.43,18.47,211800.0,14.2055,14.2286,14.1978,14.2286,211800.0
2011-05-05 14:40:00,18.47,18.47,18.42,18.43,141200.0,14.2286,14.2286,14.1901,14.1978,141200.0
2011-05-05 14:50:00,18.44,18.44,18.39,18.39,290200.0,14.2055,14.2055,14.167,14.167,290200.0
2011-05-05 15:00:00,18.4,18.41,18.34,18.35,238400.0,14.1747,14.1824,14.1285,14.1362,238400.0
2011-05-05 15:10:00,18.35,18.35,18.25,18.26,559200.0,14.1362,14.1362,14.0591,14.0668,559200.0
2011-05-05 15:20:00,18.26,18.28,18.16,18.17,673600.0,14.0668,14.0823,13.9898,13.9975,673600.0
2011-05-05 15:30:00,18.16,18.26,18.16,18.26,284800.0,13.9898,14.0668,13.9898,14.0668,284800.0
2011-05-05 15:40:00,18.25,18.27,18.2,18.24,433600.0,14.0591,14.0745,14.0206,14.0514,433600.0
2011-05-05 15:50:00,18.23,18.25,18.21,18.25,501600.0,14.0437,14.0591,14.0283,14.0591,501600.0
2011-05-06 09:30:00,18.49,18.61,18.44,18.6,525800.0,14.244,14.3365,14.2055,14.3288,525800.0
2011-05-06 09:40:00,18.6,18.72,18.56,18.57,517800.0,14.3288,14.4212,14.298,14.3057,517800.0
2011-05-06 09:50:00,18.57,18.61,18.54,18.61,238200.0,14.3057,14.3365,14.2825,14.3365,238200.0
2011-05-06 10:00:00,18.61,18.62,18.5,18.51,309000.0,14.3365,14.3442,14.2517,14.2594,309000.0
2011-05-06 10:10:00,18.5,18.57,18.5,18.56,240200.0,14.2517,14.3057,14.2517,14.298,240200.0
2011-05-06 10:20:00,18.55,18.58,18.54,18.54,256400.0,14.2903,14.3134,14.2825,14.2825,256400.0
2011-05-06 10:30:00,18.54,18.56,18.52,18.56,147400.0,14.2825,14.298,14.2671,14.298,147400.0
2011-05-06 10:40:00,18.56,18.6,18.55,18.58,155000.0,14.298,14.3288,14.2903,14.3134,155000.0
2011-05-06 10:50:00,18.58,18.67,18.57,18.65,272400.0,14.3134,14.3827,14.3057,14.3673,272400.0
2011-05-06 11:00:00,18.65,18.7,18.64,18.66,286600.0,14.3673,14.4058,14.3596,14.375,286600.0
2011-05-06 11:10:00,18.65,18.73,18.65,18.7,149400.0,14.3673,14.4289,14.3673,14.4058,149400.0
2011-05-06 11:20:00,18.7,18.75,18.7,18.73,239000.0,14.4058,14.4443,14.4058,14.4289,239000.0
2011-05-06 11:30:00,18.73,18.75,18.7,18.74,383600.0,14.4289,14.4443,14.4058,14.4366,383600.0
2011-05-06 11:40:00,18.74,18.81,18.74,18.81,361400.0,14.4366,14.4905,14.4366,14.4905,361400.0
2011-05-06 11:50:00,18.81,18.84,18.72,18.75,251000.0,14.4905,14.5137,14.4212,14.4443,251000.0
2011-05-06 12:00:00,18.75,18.75,18.68,18.69,198600.0,14.4443,14.4443,14.3904,14.3981,198600.0
2011-05-06 12:10:00,18.7,18.74,18.66,18.66,184600.0,14.4058,14.4366,14.375,14.375,184600.0
2011-05-06 12:20:00,18.66,18.73,18.66,18.68,240600.0,14.375,14.4289,14.375,14.3904,240600.0
2011-05-06 12:30:00,18.68,18.7,18.64,18.64,204800.0,14.3904,14.4058,14.3596,14.3596,204800.0
2011-05-06 12:40:00,18.64,18.64,18.57,18.59,159000.0,14.3596,14.3596,14.3057,14.3211,159000.0
2011-05-06 12:50:00,18.59,18.61,18.58,18.6,84000.0,14.3211,14.3365,14.3134,14.3288,84000.0
2011-05-06 13:00:00,18.61,18.64,18.6,18.63,98200.0,14.3365,14.3596,14.3288,14.3519,98200.0
2011-05-06 13:10:00,18.64,18.64,18.52,18.54,207000.0,14.3596,14.3596,14.2671,14.2825,207000.0
2011-05-06 13:20:00,18.53,18.56,18.5,18.52,206600.0,14.2748,14.298,14.2517,14.2671,206600.0
2011-05-06 13:30:00,18.52,18.54,18.5,18.52,133200.0,14.2671,14.2825,14.2517,14.2671,133200.0
2011-05-06 13:40:00,18.52,18.56,18.5,18.52,183200.0,14.2671,14.298,14.2517,14.2671,183200.0
2011-05-06 13:50:00,18.52,18.54,18.49,18.49,158000.0,14.2671,14.2825,14.244,14.244,158000.0
2011-05-06 14:00:00,18.49,18.49,18.43,18.45,689800.0,14.244,14.244,14.1978,14.2132,689800.0
2011-05-06 14:10:00,18.46,18.47,18.44,18.45,492600.0,14.2209,14.2286,14.2055,14.2132,492600.0
2011-05-06 14:20:00,18.45,18.45,18.34,18.36,482600.0,14.2132,14.2132,14.1285,14.1439,482600.0
2011-05-06 14:30:00,18.36,18.38,18.28,18.29,497600.0,14.1439,14.1593,14.0823,14.09,497600.0
2011-05-06 14:40:00,18.29,18.32,18.26,18.27,317000.0,14.09,14.1131,14.0668,14.0745,317000.0
2011-05-06 14:50:00,18.27,18.29,18.25,18.28,465600.0,14.0745,14.09,14.0591,14.0823,465600.0
2011-05-06 15:00:00,18.28,18.33,18.25,18.33,483000.0,14.0823,14.1208,14.0591,14.1208,483000.0
2011-05-06 15:10:00,18.33,18.36,18.32,18.36,247000.0,14.1208,14.1439,14.1131,14.1439,247000.0
2011-05-06 15:20:00,18.35,18.36,18.28,18.29,327800.0,14.1362,14.1439,14.0823,14.09,327800.0
2011-05-06 15:30:00,18.29,18.33,18.29,18.3,432400.0,14.09,14.1208,14.09,14.0977,432400.0
2011-05-06 15:40:00,18.3,18.32,18.28,18.31,688600.0,14.0977,14.1131,14.0823,14.1054,688600.0
2011-05-06 15:50:00,18.31,18.31,18.25,18.27,957600.0,14.1054,14.1054,14.0591,14.0745,957600.0
2011-05-09 09:30:00,18.25,18.31,18.13,18.19,424800.0,14.1097,14.1561,14.017,14.0634,424800.0
2011-05-09 09:40:00,18.2,18.28,18.16,18.24,296600.0,14.0711,14.1329,14.0402,14.102,296600.0
2011-05-09 09:50:00,18.24,18.28,18.21,18.25,162600.0,14.102,14.1329,14.0788,14.1097,162600.0
2011-05-09 10:00:00,18.25,18.28,18.24,18.28,218400.0,14.1097,14.1329,14.102,14.1329,218400.0
2011-05-09 10:10:00,18.27,18.32,18.24,18.24,211200.0,14.1252,14.1639,14.102,14.102,211200.0
2011-05-09 10:20:00,18.23,18.23,18.16,18.21,191200.0,14.0943,14.0943,14.0402,14.0788,191200.0
2011-05-09 10:30:00,18.2,18.22,18.16,18.17,246200.0,14.0711,14.0865,14.0402,14.0479,246200.0
2011-05-09 10:40:00,18.17,18.18,18.14,18.16,267600.0,14.0479,14.0556,14.0247,14.0402,267600.0
2011-05-09 10:50:00,18.16,18.19,18.15,18.17,144800.0,14.0402,14.0634,14.0324,14.0479,144800.0
2011-05-09 11:00:00,18.17,18.18,18.15,18.16,142600.0,14.0479,14.0556,14.0324,14.0402,142600.0
2011-05-09 11:10:00,18.16,18.16,18.11,18.11,265200.0,14.0402,14.0402,14.0015,14.0015,265200.0
2011-05-09 11:20:00,18.11,18.12,18.05,18.05,350000.0,14.0015,14.0092,13.9551,13.9551,350000.0
2011-05-09 11:30:00,18.05,18.1,18.05,18.1,369400.0,13.9551,13.9938,13.9551,13.9938,369400.0
2011-05-09 11:40:00,18.1,18.11,18.08,18.11,207600.0,13.9938,14.0015,13.9783,14.0015,207600.0
2011-05-09 11:50:00,18.11,18.15,18.11,18.14,198800.0,14.0015,14.0324,14.0015,14.0247,198800.0
2011-05-09 12:00:00,18.14,18.16,18.13,18.14,387600.0,14.0247,14.0402,14.017,14.0247,387600.0
2011-05-09 12:10:00,18.14,18.15,18.13,18.13,313400.0,14.0247,14.0324,14.017,14.017,313400.0
2011-05-09 12:20:00,18.13,18.14,18.11,18.13,145400.0,14.017,14.0247,14.0015,14.017,145400.0
2011-05-09 12:30:00,18.13,18.15,18.11,18.15,122200.0,14.017,14.0324,14.0015,14.0324,122200.0
2011-05-09 12:40:00,18.15,18.15,18.1,18.11,192600.0,14.0324,14.0324,13.9938,14.0015,192600.0
2011-05-09 12:50:00,18.11,18.11,18.1,18.1,229200.0,14.0015,14.0015,13.9938,13.9938,229200.0
2011-05-09 13:00:00,18.1,18.11,18.09,18.11,232400.0,13.9938,14.0015,13.986,14.0015,232400.0
2011-05-09 13:10:00,18.11,18.11,18.08,18.09,168400.0,14.0015,14.0015,13.9783,13.986,168400.0
2011-05-09 13:20:00,18.09,18.09,18.05,18.06,212800.0,13.986,13.986,13.9551,13.9628,212800.0
2011-05-09 13:30:00,18.07,18.07,18.06,18.07,200600.0,13.9706,13.9706,13.9628,13.9706,200600.0
2011-05-09 13:40:00,18.07,18.11,18.06,18.11,104200.0,13.9706,14.0015,13.9628,14.0015,104200.0
2011-05-09 13:50:00,18.11,18.12,18.1,18.1,190000.0,14.0015,14.0092,13.9938,13.9938,190000.0
2011-05-09 14:00:00,18.1,18.15,18.1,18.15,168400.0,13.9938,14.0324,13.9938,14.0324,168400.0
2011-05-09 14:10:00,18.15,18.16,18.13,18.13,144800.0,14.0324,14.0402,14.017,14.017,144800.0
2011-05-09 14:20:00,18.14,18.14,18.1,18.1,137400.0,14.0247,14.0247,13.9938,13.9938,137400.0
2011-05-09 14:30:00,18.1,18.16,18.1,18.16,126600.0,13.9938,14.0402,13.9938,14.0402,126600.0
2011-05-09 14:40:00,18.16,18.17,18.11,18.14,323400.0,14.0402,14.0479,14.0015,14.0247,323400.0
2011-05-09 14:50:00,18.14,18.15,18.13,18.14,138200.0,14.0247,14.0324,14.017,14.0247,138200.0
2011-05-09 15:00:00,18.14,18.14,18.11,18.13,179600.0,14.0247,14.0247,14.0015,14.017,179600.0
2011-05-09 15:10:00,18.13,18.14,18.11,18.11,188400.0,14.017,14.0247,14.0015,14.0015,188400.0
2011-05-09 15:20:00,18.11,18.11,18.09,18.09,183800.0,14.0015,14.0015,13.986,13.986,183800.0
2011-05-09 15:30:00,18.09,18.1,18.06,18.1,381200.0,13.986,13.9938,13.9628,13.9938,381200.0
2011-05-09 15:40:00,18.09,18.1,18.06,18.09,294400.0,13.986,13.9938,13.9628,13.986,294400.0
2011-05-09 15:50:00,18.09,18.09,18.04,18.06,643200.0,13.986,13.986,13.9474,13.9628,643200.0
2011-05-10 09:30:00,18.18,18.24,18.11,18.13,253000.0,14.0556,14.102,14.0015,14.017,253000.0
2011-05-10 09:40:00,18.13,18.18,18.12,18.16,158000.0,14.017,14.0556,14.0092,14.0402,158000.0
2011-05-10 09:50:00,18.17,18.18,18.15,18.17,183800.0,14.0479,14.0556,14.0324,14.0479,183800.0
2011-05-10 10:00:00,18.16,18.18,18.14,18.17,289200.0,14.0402,14.0556,14.0247,14.0479,289200.0
2011-05-10 10:10:00,18.17,18.19,18.17,18.17,143600.0,14.0479,14.0634,14.0479,14.0479,143600.0
2011-05-10 10:20:00,18.18,18.2,18.15,18.17,401000.0,14.0556,14.0711,14.0324,14.0479,401000.0
2011-05-10 10:30:00,18.18,18.22,18.17,18.18,316000.0,14.0556,14.0865,14.0479,14.0556,316000.0
2011-05-10 10:40:00,18.18,18.19,18.13,18.16,331600.0,14.0556,14.0634,14.017,14.0402,331600.0
2011-05-10 10:50:00,18.15,18.17,18.13,18.16,180000.0,14.0324,14.0479,14.017,14.0402,180000.0
2011-05-10 11:00:00,18.16,18.2,18.15,18.18,300800.0,14.0402,14.0711,14.0324,14.0556,300800.0
2011-05-10 11:10:00,18.18,18.2,18.13,18.13,289000.0,14.0556,14.0711,14.017,14.017,289000.0
2011-05-10 11:20:00,18.14,18.15,18.13,18.14,176200.0,14.0247,14.0324,14.017,14.0247,176200.0
2011-05-10 11:30:00,18.14,18.15,18.11,18.11,98600.0,14.0247,14.0324,14.0015,14.0015,98600.0
2011-05-10 11:40:00,18.11,18.13,18.1,18.1,135400.0,14.0015,14.017,13.9938,13.9938,135400.0
2011-05-10 11:50:00,18.1,18.11,18.09,18.1,209000.0,13.9938,14.0015,13.986,13.9938,209000.0
2011-05-10 12:00:00,18.09,18.1,18.05,18.05,455200.0,13.986,13.9938,13.9551,13.9551,455200.0
2011-05-10 12:10:00,18.05,18.06,18.05,18.05,326600.0,13.9551,13.9628,13.9551,13.9551,326600.0
2011-05-10 12:20:00,18.05,18.06,18.02,18.04,350000.0,13.9551,13.9628,13.9319,13.9474,350000.0
2011-05-10 12:30:00,18.04,18.05,18.03,18.04,282000.0,13.9474,13.9551,13.9397,13.9474,282000.0
2011-05-10 12:40:00,18.05,18.06,18.04,18.04,364800.0,13.9551,13.9628,13.9474,13.9474,364800.0
2011-05-10 12:50:00,18.05,18.05,18.02,18.04,257000.0,13.9551,13.9551,13.9319,13.9474,257000.0
2011-05-10 13:00:00,18.04,18.04,18.0,18.03,220400.0,13.9474,13.9474,13.9165,13.9397,220400.0
2011-05-10 13:10:00,18.03,18.03,18.01,18.02,277600.0,13.9397,13.9397,13.9242,13.9319,277600.0
2011-05-10 13:20:00,18.02,18.03,18.01,18.01,234000.0,13.9319,13.9397,13.9242,13.9242,234000.0
2011-05-10 13:30:00,18.01,18.03,18.0,18.02,304400.0,13.9242,13.9397,13.9165,13.9319,304400.0
2011-05-10 13:40:00,18.02,18.02,18.0,18.0,257400.0,13.9319,13.9319,13.9165,13.9165,257400.0
2011-05-10 13:50:00,18.0,18.0,17.98,17.99,366200.0,13.9165,13.9165,13.901,13.9087,366200.0
2011-05-10 14:00:00,17.99,17.99,17.98,17.99,227800.0,13.9087,13.9087,13.901,13.9087,227800.0
2011-05-10 14:10:00,17.99,18.01,17.99,17.99,233600.0,13.9087,13.9242,13.9087,13.9087,233600.0
2011-05-10 14:20:00,17.99,18.0,17.99,17.99,184600.0,13.9087,13.9165,13.9087,13.9087,184600.0
2011-05-10 14:30:00,17.99,18.02,17.99,18.02,236600.0,13.9087,13.9319,13.9087,13.9319,236600.0
2011-05-10 14:40:00,18.02,18.03,18.0,18.03,368600.0,13.9319,13.9397,13.9165,13.9397,368600.0
2011-05-10 14:50:00,18.03,18.07,18.03,18.06,421600.0,13.9397,13.9706,13.9397,13.9628,421600.0
2011-05-10 15:00:00,18.06,18.1,18.06,18.09,444400.0,13.9628,13.9938,13.9628,13.986,444400.0
2011-05-10 15:10:00,18.1,18.12,18.09,18.11,519400.0,13.9938,14.0092,13.986,14.0015,519400.0
2011-05-10 15:20:00,18.11,18.11,18.1,18.1,322600.0,14.0015,14.0015,13.9938,13.9938,322600.0
2011-05-10 15:30:00,18.1,18.11,18.1,18.1,236600.0,13.9938,14.0015,13.9938,13.9938,236600.0
2011-05-10 15:40:00,18.1,18.11,18.1,18.11,419400.0,13.9938,14.0015,13.9938,14.0015,419400.0
2011-05-10 15:50:00,18.11,18.12,18.1,18.11,633400.0,14.0015,14.0092,13.9938,14.0015,633400.0
2011-05-11 09:30:00,18.08,18.18,18.07,18.11,366200.0,13.9783,14.0556,13.9706,14.0015,366200.0
2011-05-11 09:40:00,18.11,18.12,18.05,18.05,309400.0,14.0015,14.0092,13.9551,13.9551,309400.0
2011-05-11 09:50:00,18.05,18.09,18.04,18.07,277800.0,13.9551,13.986,13.9474,13.9706,277800.0
2011-05-11 10:00:00,18.07,18.12,18.06,18.1,166400.0,13.9706,14.0092,13.9628,13.9938,166400.0
2011-05-11 10:10:00,18.09,18.11,18.07,18.11,303000.0,13.986,14.0015,13.9706,14.0015,303000.0
2011-05-11 10:20:00,18.11,18.13,18.11,18.13,261600.0,14.0015,14.017,14.0015,14.017,261600.0
2011-05-11 10:30:00,18.13,18.13,18.07,18.08,251000.0,14.017,14.017,13.9706,13.9783,251000.0
2011-05-11 10:40:00,18.08,18.09,18.06,18.08,280000.0,13.9783,13.986,13.9628,13.9783,280000.0
2011-05-11 10:50:00,18.08,18.09,18.06,18.06,222200.0,13.9783,13.986,13.9628,13.9628,222200.0
2011-05-11 11:00:00,18.06,18.08,18.06,18.07,279800.0,13.9628,13.9783,13.9628,13.9706,279800.0
2011-05-11 11:10:00,18.07,18.08,18.04,18.06,174400.0,13.9706,13.9783,13.9474,13.9628,174400.0
2011-05-11 11:20:00,18.05,18.06,18.02,18.02,269000.0,13.9551,13.9628,13.9319,13.9319,269000.0
2011-05-11 11:30:00,18.02,18.03,17.99,17.99,265000.0,13.9319,13.9397,13.9087,13.9087,265000.0
2011-05-11 11:40:00,17.99,18.0,17.96,17.97,237000.0,13.9087,13.9165,13.8855,13.8933,237000.0
2011-05-11 11:50:00,17.97,17.98,17.92,17.92,409600.0,13.8933,13.901,13.8546,13.8546,409600.0
2011-05-11 12:00:00,17.93,17.93,17.84,17.84,597200.0,13.8623,13.8623,13.7928,13.7928,597200.0
2011-05-11 12:10:00,17.84,17.84,17.75,17.79,651000.0,13.7928,13.7928,13.7232,13.7541,651000.0
2011-05-11 12:20:00,17.79,17.84,17.79,17.82,470000.0,13.7541,13.7928,13.7541,13.7773,470000.0
2011-05-11 12:30:00,17.82,17.85,17.8,17.84,251000.0,13.7773,13.8005,13.7618,13.7928,251000.0
2011-05-11 12:40:00,17.84,17.9,17.84,17.86,245800.0,13.7928,13.8391,13.7928,13.8082,245800.0
2011-05-11 12:50:00,17.86,17.9,17.84,17.9,130400.0,13.8082,13.8391,13.7928,13.8391,130400.0
2011-05-11 13:00:00,17.9,17.92,17.9,17.91,162800.0,13.8391,13.8546,13.8391,13.8469,162800.0
2011-05-11 13:10:00,17.91,17.92,17.87,17.88,262800.0,13.8469,13.8546,13.816,13.8237,262800.0
2011-05-11 13:20:00,17.88,17.92,17.88,17.89,165600.0,13.8237,13.8546,13.8237,13.8314,165600.0
2011-05-11 13:30:00,17.89,17.89,17.8,17.85,232200.0,13.8314,13.8314,13.7618,13.8005,232200.0
2011-05-11 13:40:00,17.85,17.89,17.83,17.88,224400.0,13.8005,13.8314,13.785,13.8237,224400.0
2011-05-11 13:50:00,17.89,17.9,17.86,17.88,134400.0,13.8314,13.8391,13.8082,13.8237,134400.0
2011-05-11 14:00:00,17.88,17.92,17.88,17.91,199600.0,13.8237,13.8546,13.8237,13.8469,199600.0
2011-05-11 14:10:00,17.91,17.92,17.9,17.91,367800.0,13.8469,13.8546,13.8391,13.8469,367800.0
2011-05-11 14:20:00,17.91,17.92,17.86,17.87,230400.0,13.8469,13.8546,13.8082,13.816,230400.0
2011-05-11 14:30:00,17.86,17.89,17.85,17.87,230400.0,13.8082,13.8314,13.8005,13.816,230400.0
2011-05-11 14:40:00,17.88,17.89,17.86,17.88,236800.0,13.8237,13.8314,13.8082,13.8237,236800.0
2011-05-11 14:50:00,17.88,17.88,17.86,17.86,254600.0,13.8237,13.8237,13.8082,13.8082,254600.0
2011-05-11 15:00:00,17.86,17.86,17.85,17.85,377200.0,13.8082,13.8082,13.8005,13.8005,377200.0
2011-05-11 15:10:00,17.85,17.88,17.84,17.86,418400.0,13.8005,13.8237,13.7928,13.8082,418400.0
2011-05-11 15:20:00,17.86,17.88,17.85,17.86,424600.0,13.8082,13.8237,13.8005,13.8082,424600.0
2011-05-11 15:30:00,17.86,17.87,17.82,17.86,645600.0,13.8082,13.816,13.7773,13.8082,645600.0
2011-05-11 15:40:00,17.85,17.88,17.84,17.87,498000.0,13.8005,13.8237,13.7928,13.816,498000.0
2011-05-11 15:50:00,17.88,17.93,17.87,17.9,913800.0,13.8237,13.8623,13.816,13.8391,913800.0
2011-05-12 09:30:00,17.87,18.0,17.85,17.85,322000.0,13.816,13.9165,13.8005,13.8005,322000.0
2011-05-12 09:40:00,17.86,17.91,17.81,17.89,300800.0,13.8082,13.8469,13.7696,13.8314,300800.0
2011-05-12 09:50:00,17.89,17.98,17.88,17.97,226200.0,13.8314,13.901,13.8237,13.8933,226200.0
2011-05-12 10:00:00,17.97,18.0,17.91,17.99,354800.0,13.8933,13.9165,13.8469,13.9087,354800.0
2011-05-12 10:10:00,17.99,18.02,17.95,18.0,248000.0,13.9087,13.9319,13.8778,13.9165,248000.0
2011-05-12 10:20:00,18.0,18.04,17.97,18.04,223800.0,13.9165,13.9474,13.8933,13.9474,223800.0
2011-05-12 10:30:00,18.04,18.05,17.99,18.01,188000.0,13.9474,13.9551,13.9087,13.9242,188000.0
2011-05-12 10:40:00,18.01,18.03,18.0,18.02,158600.0,13.9242,13.9397,13.9165,13.9319,158600.0
2011-05-12 10:50:00,18.02,18.02,17.98,17.99,130400.0,13.9319,13.9319,13.901,13.9087,130400.0
2011-05-12 11:00:00,17.99,18.01,17.98,18.0,172600.0,13.9087,13.9242,13.901,13.9165,172600.0
2011-05-12 11:10:00,18.0,18.06,18.0,18.05,179200.0,13.9165,13.9628,13.9165,13.9551,179200.0
2011-05-12 11:20:00,18.05,18.1,18.05,18.08,181400.0,13.9551,13.9938,13.9551,13.9783,181400.0
2011-05-12 11:30:00,18.09,18.11,18.07,18.08,206600.0,13.986,14.0015,13.9706,13.9783,206600.0
2011-05-12 11:40:00,18.08,18.13,18.08,18.13,127000.0,13.9783,14.017,13.9783,14.017,127000.0
2011-05-12 11:50:00,18.12,18.14,18.11,18.11,133200.0,14.0092,14.0247,14.0015,14.0015,133200.0
2011-05-12 12:00:00,18.11,18.13,18.11,18.11,125400.0,14.0015,14.017,14.0015,14.0015,125400.0
2011-05-12 12:10:00,18.11,18.14,18.11,18.13,157000.0,14.0015,14.0247,14.0015,14.017,157000.0
2011-05-12 12:20:00,18.13,18.14,18.11,18.12,79200.0,14.017,14.0247,14.0015,14.0092,79200.0
2011-05-12 12:30:00,18.13,18.15,18.11,18.11,157600.0,14.017,14.0324,14.0015,14.0015,157600.0
2011-05-12 12:40:00,18.11,18.11,18.07,18.08,143600.0,14.0015,14.0015,13.9706,13.9783,143600.0
2011-05-12 12:50:00,18.08,18.15,18.07,18.13,199000.0,13.9783,14.0324,13.9706,14.017,199000.0
2011-05-12 13:00:00,18.14,18.19,18.13,18.18,242000.0,14.0247,14.0634,14.017,14.0556,242000.0
2011-05-12 13:10:00,18.18,18.21,18.17,18.17,227000.0,14.0556,14.0788,14.0479,14.0479,227000.0
2011-05-12 13:20:00,18.17,18.21,18.17,18.21,128000.0,14.0479,14.0788,14.0479,14.0788,128000.0
2011-05-12 13:30:00,18.21,18.23,18.18,18.2,212800.0,14.0788,14.0943,14.0556,14.0711,212800.0
2011-05-12 13:40:00,18.2,18.21,18.18,18.2,143200.0,14.0711,14.0788,14.0556,14.0711,143200.0
2011-05-12 13:50:00,18.2,18.23,18.2,18.22,108200.0,14.0711,14.0943,14.0711,14.0865,108200.0
2011-05-12 14:00:00,18.22,18.25,18.19,18.24,205600.0,14.0865,14.1097,14.0634,14.102,205600.0
2011-05-12 14:10:00,18.23,18.25,18.21,18.22,169400.0,14.0943,14.1097,14.0788,14.0865,169400.0
2011-05-12 14:20:00,18.21,18.22,18.17,18.17,324400.0,14.0788,14.0865,14.0479,14.0479,324400.0
2011-05-12 14:30:00,18.18,18.18,18.15,18.17,201800.0,14.0556,14.0556,14.0324,14.0479,201800.0
2011-05-12 14:40:00,18.17,18.18,18.15,18.17,217200.0,14.0479,14.0556,14.0324,14.0479,217200.0
2011-05-12 14:50:00,18.17,18.17,18.14,18.15,166000.0,14.0479,14.0479,14.0247,14.0324,166000.0
2011-05-12 15:00:00,18.15,18.18,18.13,18.18,246000.0,14.0324,14.0556,14.017,14.0556,246000.0
2011-05-12 15:10:00,18.18,18.22,18.17,18.21,296000.0,14.0556,14.0865,14.0479,14.0788,296000.0
2011-05-12 15:20:00,18.21,18.23,18.18,18.22,284600.0,14.0788,14.0943,14.0556,14.0865,284600.0
2011-05-12 15:30:00,18.22,18.23,18.2,18.23,325400.0,14.0865,14.0943,14.0711,14.0943,325400.0
2011-05-12 15:40:00,18.23,18.24,18.21,18.23,294200.0,14.0943,14.102,14.0788,14.0943,294200.0
2011-05-12 15:50:00,18.23,18.25,18.21,18.22,591400.0,14.0943,14.1097,14.0788,14.0865,591400.0
2011-05-13 09:30:00,18.22,18.23,18.1,18.16,367800.0,14.0865,14.0943,13.9938,14.0402,367800.0
2011-05-13 09:40:00,18.16,18.25,18.15,18.25,317200.0,14.0402,14.1097,14.0324,14.1097,317200.0
2011-05-13 09:50:00,18.25,18.29,18.22,18.22,215800.0,14.1097,14.1407,14.0865,14.0865,215800.0
2011-05-13 10:00:00,18.23,18.24,18.15,18.17,202000.0,14.0943,14.102,14.0324,14.0479,202000.0
2011-05-13 10:10:00,18.17,18.25,18.17,18.24,141000.0,14.0479,14.1097,14.0479,14.102,141000.0
2011-05-13 10:20:00,18.24,18.24,18.18,18.21,112400.0,14.102,14.102,14.0556,14.0788,112400.0
2011-05-13 10:30:00,18.21,18.22,18.19,18.21,92400.0,14.0788,14.0865,14.0634,14.0788,92400.0
2011-05-13 10:40:00,18.22,18.22,18.17,18.18,112200.0,14.0865,14.0865,14.0479,14.0556,112200.0
2011-05-13 10:50:00,18.18,18.19,18.16,18.17,106400.0,14.0556,14.0634,14.0402,14.0479,106400.0
2011-05-13 11:00:00,18.17,18.17,18.11,18.12,354400.0,14.0479,14.0479,14.0015,14.0092,354400.0
2011-05-13 11:10:00,18.12,18.13,18.07,18.08,220600.0,14.0092,14.017,13.9706,13.9783,220600.0
2011-05-13 11:20:00,18.08,18.08,18.03,18.06,324200.0,13.9783,13.9783,13.9397,13.9628,324200.0
2011-05-13 11:30:00,18.06,18.07,18.04,18.05,116000.0,13.9628,13.9706,13.9474,13.9551,116000.0
2011-05-13 11:40:00,18.05,18.08,18.02,18.08,116400.0,13.9551,13.9783,13.9319,13.9783,116400.0
2011-05-13 11:50:00,18.08,18.1,18.04,18.05,168600.0,13.9783,13.9938,13.9474,13.9551,168600.0
2011-05-13 12:00:00,18.05,18.07,18.0,18.0,200000.0,13.9551,13.9706,13.9165,13.9165,200000.0
2011-05-13 12:10:00,18.0,18.03,17.96,17.99,236600.0,13.9165,13.9397,13.8855,13.9087,236600.0
2011-05-13 12:20:00,17.99,18.02,17.98,18.02,322000.0,13.9087,13.9319,13.901,13.9319,322000.0
2011-05-13 12:30:00,18.02,18.04,18.0,18.02,134000.0,13.9319,13.9474,13.9165,13.9319,134000.0
2011-05-13 12:40:00,18.02,18.06,18.02,18.06,210600.0,13.9319,13.9628,13.9319,13.9628,210600.0
2011-05-13 12:50:00,18.06,18.06,18.01,18.01,119800.0,13.9628,13.9628,13.9242,13.9242,119800.0
2011-05-13 13:00:00,18.02,18.07,18.02,18.07,309600.0,13.9319,13.9706,13.9319,13.9706,309600.0
2011-05-13 13:10:00,18.07,18.09,18.06,18.08,275400.0,13.9706,13.986,13.9628,13.9783,275400.0
2011-05-13 13:20:00,18.09,18.11,18.08,18.09,262000.0,13.986,14.0015,13.9783,13.986,262000.0
2011-05-13 13:30:00,18.1,18.12,18.09,18.09,236800.0,13.9938,14.0092,13.986,13.986,236800.0
2011-05-13 13:40:00,18.09,18.1,18.08,18.1,416800.0,13.986,13.9938,13.9783,13.9938,416800.0
2011-05-13 13:50:00,18.1,18.1,18.08,18.09,359800.0,13.9938,13.9938,13.9783,13.986,359800.0
2011-05-13 14:00:00,18.09,18.11,18.08,18.11,271800.0,13.986,14.0015,13.9783,14.0015,271800.0
2011-05-13 14:10:00,18.11,18.11,18.09,18.1,177800.0,14.0015,14.0015,13.986,13.9938,177800.0
2011-05-13 14:20:00,18.1,18.11,18.09,18.1,231400.0,13.9938,14.0015,13.986,13.9938,231400.0
2011-05-13 14:30:00,18.1,18.11,18.08,18.09,199600.0,13.9938,14.0015,13.9783,13.986,199600.0
2011-05-13 14:40:00,18.09,18.1,18.08,18.1,149200.0,13.986,13.9938,13.9783,13.9938,149200.0
2011-05-13 14:50:00,18.1,18.11,18.09,18.11,749600.0,13.9938,14.0015,13.986,14.0015,749600.0
2011-05-13 15:00:00,18.11,18.12,18.1,18.11,140000.0,14.0015,14.0092,13.9938,14.0015,140000.0
2011-05-13 15:10:00,18.11,18.13,18.11,18.11,123800.0,14.0015,14.017,14.0015,14.0015,123800.0
2011-05-13 15:20:00,18.11,18.11,18.1,18.11,253000.0,14.0015,14.0015,13.9938,14.0015,253000.0
2011-05-13 15:30:00,18.11,18.14,18.11,18.12,183600.0,14.0015,14.0247,14.0015,14.0092,183600.0
2011-05-13 15:40:00,18.12,18.13,18.1,18.11,265200.0,14.0092,14.017,13.9938,14.0015,265200.0
2011-05-13 15:50:00,18.11,18.11,18.07,18.08,790200.0,14.0015,14.0015,13.9706,13.9783,790200.0
2011-05-16 09:30:00,17.99,18.03,17.91,17.95,311400.0,13.9087,13.9397,13.8469,13.8778,311400.0
2011-05-16 09:40:00,17.95,17.97,17.89,17.9,291000.0,13.8778,13.8933,13.8314,13.8391,291000.0
2011-05-16 09:50:00,17.9,17.91,17.85,17.89,389400.0,13.8391,13.8469,13.8005,13.8314,389400.0
2011-05-16 10:00:00,17.89,17.96,17.89,17.95,288000.0,13.8314,13.8855,13.8314,13.8778,288000.0
2011-05-16 10:10:00,17.95,17.98,17.93,17.95,297400.0,13.8778,13.901,13.8623,13.8778,297400.0
2011-05-16 10:20:00,17.95,17.98,17.95,17.97,242600.0,13.8778,13.901,13.8778,13.8933,242600.0
2011-05-16 10:30:00,17.97,18.0,17.94,17.95,309000.0,13.8933,13.9165,13.8701,13.8778,309000.0
2011-05-16 10:40:00,17.95,17.97,17.92,17.93,167200.0,13.8778,13.8933,13.8546,13.8623,167200.0
2011-05-16 10:50:00,17.92,17.93,17.88,17.9,210600.0,13.8546,13.8623,13.8237,13.8391,210600.0
2011-05-16 11:00:00,17.9,17.93,17.89,17.9,335800.0,13.8391,13.8623,13.8314,13.8391,335800.0
2011-05-16 11:10:00,17.9,17.93,17.87,17.89,199800.0,13.8391,13.8623,13.816,13.8314,199800.0
2011-05-16 11:20:00,17.89,17.89,17.86,17.89,172600.0,13.8314,13.8314,13.8082,13.8314,172600.0
2011-05-16 11:30:00,17.89,17.91,17.88,17.89,205600.0,13.8314,13.8469,13.8237,13.8314,205600.0
2011-05-16 11:40:00,17.89,17.9,17.85,17.86,340800.0,13.8314,13.8391,13.8005,13.8082,340800.0
2011-05-16 11:50:00,17.86,17.87,17.83,17.84,353800.0,13.8082,13.816,13.785,13.7928,353800.0
2011-05-16 12:00:00,17.85,17.85,17.79,17.8,286000.0,13.8005,13.8005,13.7541,13.7618,286000.0
2011-05-16 12:10:00,17.8,17.8,17.75,17.77,306400.0,13.7618,13.7618,13.7232,13.7386,306400.0
2011-05-16 12:20:00,17.77,17.78,17.75,17.76,213400.0,13.7386,13.7464,13.7232,13.7309,213400.0
2011-05-16 12:30:00,17.77,17.8,17.77,17.79,244600.0,13.7386,13.7618,13.7386,13.7541,244600.0
2011-05-16 12:40:00,17.79,17.8,17.75,17.77,118000.0,13.7541,13.7618,13.7232,13.7386,118000.0
2011-05-16 12:50:00,17.77,17.77,17.72,17.74,488800.0,13.7386,13.7386,13.7,13.7154,488800.0
2011-05-16 13:00:00,17.74,17.75,17.72,17.74,257800.0,13.7154,13.7232,13.7,13.7154,257800.0
2011-05-16 13:10:00,17.74,17.74,17.69,17.7,366400.0,13.7154,13.7154,13.6768,13.6845,366400.0
2011-05-16 13:20:00,17.69,17.73,17.68,17.72,252200.0,13.6768,13.7077,13.6691,13.7,252200.0
2011-05-16 13:30:00,17.72,17.75,17.72,17.75,182800.0,13.7,13.7232,13.7,13.7232,182800.0
2011-05-16 13:40:00,17.74,17.75,17.72,17.72,350000.0,13.7154,13.7232,13.7,13.7,350000.0
2011-05-16 13:50:00,17.73,17.75,17.7,17.71,282000.0,13.7077,13.7232,13.6845,13.6922,282000.0
2011-05-16 14:00:00,17.71,17.72,17.7,17.71,205200.0,13.6922,13.7,13.6845,13.6922,205200.0
2011-05-16 14:10:00,17.71,17.71,17.67,17.68,326400.0,13.6922,13.6922,13.6613,13.6691,326400.0
2011-05-16 14:20:00,17.68,17.7,17.64,17.64,325000.0,13.6691,13.6845,13.6381,13.6381,325000.0
2011-05-16 14:30:00,17.64,17.66,17.6,17.65,622200.0,13.6381,13.6536,13.6072,13.6459,622200.0
2011-05-16 14:40:00,17.65,17.68,17.62,17.68,643400.0,13.6459,13.6691,13.6227,13.6691,643400.0
2011-05-16 14:50:00,17.68,17.68,17.65,17.65,378400.0,13.6691,13.6691,13.6459,13.6459,378400.0
2011-05-16 15:00:00,17.65,17.71,17.65,17.7,240600.0,13.6459,13.6922,13.6459,13.6845,240600.0
2011-05-16 15:10:00,17.7,17.7,17.66,17.67,324400.0,13.6845,13.6845,13.6536,13.6613,324400.0
2011-05-16 15:20:00,17.68,17.68,17.63,17.64,348400.0,13.6691,13.6691,13.6304,13.6381,348400.0
2011-05-16 15:30:00,17.64,17.64,17.6,17.61,536800.0,13.6381,13.6381,13.6072,13.6149,536800.0
2011-05-16 15:40:00,17.61,17.61,17.56,17.58,807400.0,13.6149,13.6149,13.5763,13.5917,807400.0
2011-05-16 15:50:00,17.58,17.6,17.57,17.58,949600.0,13.5917,13.6072,13.584,13.5917,949600.0
2011-05-17 09:30:00,17.49,17.65,17.42,17.64,813600.0,13.5222,13.6459,13.468,13.6381,813600.0
2011-05-17 09:40:00,17.64,17.66,17.57,17.58,417800.0,13.6381,13.6536,13.584,13.5917,417800.0
2011-05-17 09:50:00,17.58,17.59,17.53,17.53,326800.0,13.5917,13.5995,13.5531,13.5531,326800.0
2011-05-17 10:00:00,17.53,17.57,17.5,17.52,535400.0,13.5531,13.584,13.5299,13.5454,535400.0
2011-05-17 10:10:00,17.52,17.58,17.5,17.57,332200.0,13.5454,13.5917,13.5299,13.584,332200.0
2011-05-17 10:20:00,17.56,17.57,17.5,17.53,425600.0,13.5763,13.584,13.5299,13.5531,425600.0
2011-05-17 10:30:00,17.53,17.55,17.5,17.52,258800.0,13.5531,13.5685,13.5299,13.5454,258800.0
2011-05-17 10:40:00,17.52,17.54,17.46,17.48,295400.0,13.5454,13.5608,13.499,13.5144,295400.0
2011-05-17 10:50:00,17.48,17.53,17.47,17.5,263200.0,13.5144,13.5531,13.5067,13.5299,263200.0
2011-05-17 11:00:00,17.5,17.5,17.46,17.48,232000.0,13.5299,13.5299,13.499,13.5144,232000.0
2011-05-17 11:10:00,17.48,17.49,17.45,17.46,475000.0,13.5144,13.5222,13.4912,13.499,475000.0
2011-05-17 11:20:00,17.46,17.49,17.46,17.47,311000.0,13.499,13.5222,13.499,13.5067,311000.0
2011-05-17 11:30:00,17.48,17.49,17.43,17.46,198000.0,13.5144,13.5222,13.4758,13.499,198000.0
2011-05-17 11:40:00,17.46,17.53,17.45,17.53,131200.0,13.499,13.5531,13.4912,13.5531,131200.0
2011-05-17 11:50:00,17.53,17.53,17.49,17.5,99200.0,13.5531,13.5531,13.5222,13.5299,99200.0
2011-05-17 12:00:00,17.5,17.5,17.49,17.5,234600.0,13.5299,13.5299,13.5222,13.5299,234600.0
2011-05-17 12:10:00,17.5,17.51,17.49,17.49,247000.0,13.5299,13.5376,13.5222,13.5222,247000.0
2011-05-17 12:20:00,17.5,17.54,17.5,17.53,573400.0,13.5299,13.5608,13.5299,13.5531,573400.0
2011-05-17 12:30:00,17.52,17.56,17.51,17.56,770200.0,13.5454,13.5763,13.5376,13.5763,770200.0
2011-05-17 12:40:00,17.56,17.59,17.53,17.55,434200.0,13.5763,13.5995,13.5531,13.5685,434200.0
2011-05-17 12:50:00,17.55,17.58,17.54,17.56,746000.0,13.5685,13.5917,13.5608,13.5763,746000.0
2011-05-17 13:00:00,17.56,17.57,17.55,17.55,240400.0,13.5763,13.584,13.5685,13.5685,240400.0
2011-05-17 13:10:00,17.55,17.58,17.55,17.55,257400.0,13.5685,13.5917,13.5685,13.5685,257400.0
2011-05-17 13:20:00,17.56,17.57,17.55,17.56,327200.0,13.5763,13.584,13.5685,13.5763,327200.0
2011-05-17 13:30:00,17.56,17.59,17.55,17.55,679200.0,13.5763,13.5995,13.5685,13.5685,679200.0
2011-05-17 13:40:00,17.56,17.57,17.55,17.56,295000.0,13.5763,13.584,13.5685,13.5763,295000.0
2011-05-17 13:50:00,17.56,17.58,17.55,17.57,675400.0,13.5763,13.5917,13.5685,13.584,675400.0
2011-05-17 14:00:00,17.57,17.6,17.56,17.57,353800.0,13.584,13.6072,13.5763,13.584,353800.0
2011-05-17 14:10:00,17.57,17.58,17.55,17.56,848200.0,13.584,13.5917,13.5685,13.5763,848200.0
2011-05-17 14:20:00,17.56,17.58,17.55,17.57,259000.0,13.5763,13.5917,13.5685,13.584,259000.0
2011-05-17 14:30:00,17.57,17.59,17.56,17.57,230400.0,13.584,13.5995,13.5763,13.584,230400.0
2011-05-17 14:40:00,17.56,17.6,17.53,17.59,343000.0,13.5763,13.6072,13.5531,13.5995,343000.0
2011-05-17 14:50:00,17.59,17.65,17.58,17.65,340200.0,13.5995,13.6459,13.5917,13.6459,340200.0
2011-05-17 15:00:00,17.65,17.65,17.59,17.6,337000.0,13.6459,13.6459,13.5995,13.6072,337000.0
2011-05-17 15:10:00,17.6,17.63,17.58,17.59,433800.0,13.6072,13.6304,13.5917,13.5995,433800.0
2011-05-17 15:20:00,17.6,17.64,17.58,17.59,978000.0,13.6072,13.6381,13.5917,13.5995,978000.0
2011-05-17 15:30:00,17.59,17.61,17.58,17.6,414000.0,13.5995,13.6149,13.5917,13.6072,414000.0
2011-05-17 15:40:00,17.59,17.63,17.58,17.61,553600.0,13.5995,13.6304,13.5917,13.6149,553600.0
2011-05-17 15:50:00,17.61,17.65,17.59,17.65,892400.0,13.6149,13.6459,13.5995,13.6459,892400.0
2011-05-18 09:30:00,17.73,17.74,17.63,17.73,605800.0,13.7077,13.7154,13.6304,13.7077,605800.0
2011-05-18 09:40:00,17.73,17.83,17.73,17.82,446800.0,13.7077,13.785,13.7077,13.7773,446800.0
2011-05-18 09:50:00,17.82,17.84,17.78,17.83,362800.0,13.7773,13.7928,13.7464,13.785,362800.0
2011-05-18 10:00:00,17.83,17.85,17.78,17.85,309000.0,13.785,13.8005,13.7464,13.8005,309000.0
2011-05-18 10:10:00,17.85,17.89,17.85,17.88,239800.0,13.8005,13.8314,13.8005,13.8237,239800.0
2011-05-18 10:20:00,17.88,17.91,17.86,17.9,385800.0,13.8237,13.8469,13.8082,13.8391,385800.0
2011-05-18 10:30:00,17.9,17.93,17.88,17.92,396400.0,13.8391,13.8623,13.8237,13.8546,396400.0
2011-05-18 10:40:00,17.92,17.92,17.86,17.88,311800.0,13.8546,13.8546,13.8082,13.8237,311800.0
2011-05-18 10:50:00,17.87,17.88,17.85,17.86,195800.0,13.816,13.8237,13.8005,13.8082,195800.0
2011-05-18 11:00:00,17.86,17.9,17.85,17.88,466800.0,13.8082,13.8391,13.8005,13.8237,466800.0
2011-05-18 11:10:00,17.88,17.91,17.88,17.89,308200.0,13.8237,13.8469,13.8237,13.8314,308200.0
2011-05-18 11:20:00,17.88,17.91,17.86,17.9,869600.0,13.8237,13.8469,13.8082,13.8391,869600.0
2011-05-18 11:30:00,17.9,17.93,17.89,17.93,945600.0,13.8391,13.8623,13.8314,13.8623,945600.0
2011-05-18 11:40:00,17.93,17.93,17.91,17.92,386000.0,13.8623,13.8623,13.8469,13.8546,386000.0
2011-05-18 11:50:00,17.91,17.94,17.91,17.94,221800.0,13.8469,13.8701,13.8469,13.8701,221800.0
2011-05-18 12:00:00,17.94,17.97,17.94,17.96,362000.0,13.8701,13.8933,13.8701,13.8855,362000.0
2011-05-18 12:10:00,17.96,18.01,17.96,18.0,615200.0,13.8855,13.9242,13.8855,13.9165,615200.0
2011-05-18 12:20:00,18.0,18.03,18.0,18.02,241200.0,13.9165,13.9397,13.9165,13.9319,241200.0
2011-05-18 12:30:00,18.02,18.06,18.02,18.03,574200.0,13.9319,13.9628,13.9319,13.9397,574200.0
2011-05-18 12:40:00,18.04,18.04,17.99,17.99,336600.0,13.9474,13.9474,13.9087,13.9087,336600.0
2011-05-18 12:50:00,18.0,18.0,17.96,17.98,147400.0,13.9165,13.9165,13.8855,13.901,147400.0
2011-05-18 13:00:00,17.98,18.04,17.97,18.03,405400.0,13.901,13.9474,13.8933,13.9397,405400.0
2011-05-18 13:10:00,18.03,18.05,18.0,18.04,511600.0,13.9397,13.9551,13.9165,13.9474,511600.0
2011-05-18 13:20:00,18.05,18.11,18.05,18.09,442400.0,13.9551,14.0015,13.9551,13.986,442400.0
2011-05-18 13:30:00,18.09,18.18,18.08,18.15,1049600.0,13.986,14.0556,13.9783,14.0324,1049600.0
2011-05-18 13:40:00,18.16,18.2,18.13,18.15,493800.0,14.0402,14.0711,14.017,14.0324,493800.0
2011-05-18 13:50:00,18.15,18.15,18.11,18.13,545600.0,14.0324,14.0324,14.0015,14.017,545600.0
2011-05-18 14:00:00,18.13,18.21,18.11,18.18,558600.0,14.017,14.0788,14.0015,14.0556,558600.0
2011-05-18 14:10:00,18.18,18.19,18.14,18.15,904800.0,14.0556,14.0634,14.0247,14.0324,904800.0
2011-05-18 14:20:00,18.15,18.2,18.14,18.2,462800.0,14.0324,14.0711,14.0247,14.0711,462800.0
2011-05-18 14:30:00,18.19,18.24,18.18,18.22,510200.0,14.0634,14.102,14.0556,14.0865,510200.0
2011-05-18 14:40:00,18.22,18.29,18.22,18.24,967200.0,14.0865,14.1407,14.0865,14.102,967200.0
2011-05-18 14:50:00,18.24,18.24,18.18,18.22,797400.0,14.102,14.102,14.0556,14.0865,797400.0
2011-05-18 15:00:00,18.21,18.27,18.21,18.25,511800.0,14.0788,14.1252,14.0788,14.1097,511800.0
2011-05-18 15:10:00,18.25,18.28,18.23,18.24,434200.0,14.1097,14.1329,14.0943,14.102,434200.0
2011-05-18 15:20:00,18.24,18.27,18.2,18.27,508000.0,14.102,14.1252,14.0711,14.1252,508000.0
2011-05-18 15:30:00,18.26,18.29,18.24,18.24,681200.0,14.1175,14.1407,14.102,14.102,681200.0
2011-05-18 15:40:00,18.24,18.27,18.23,18.27,537000.0,14.102,14.1252,14.0943,14.1252,537000.0
2011-05-18 15:50:00,18.27,18.34,18.26,18.3,1996600.0,14.1252,14.1793,14.1175,14.1484,1996600.0
2011-05-19 09:30:00,18.33,18.45,18.33,18.43,652200.0,14.1716,14.2644,14.1716,14.2489,652200.0
2011-05-19 09:40:00,18.43,18.54,18.43,18.53,778400.0,14.2489,14.334,14.2489,14.3262,778400.0
2011-05-19 09:50:00,18.53,18.59,18.52,18.59,620000.0,14.3262,14.3726,14.3185,14.3726,620000.0
2011-05-19 10:00:00,18.58,18.62,18.5,18.56,723600.0,14.3649,14.3958,14.303,14.3494,723600.0
2011-05-19 10:10:00,18.55,18.58,18.5,18.54,500800.0,14.3417,14.3649,14.303,14.334,500800.0
2011-05-19 10:20:00,18.54,18.59,18.53,18.59,372000.0,14.334,14.3726,14.3262,14.3726,372000.0
2011-05-19 10:30:00,18.59,18.59,18.47,18.49,572000.0,14.3726,14.3726,14.2798,14.2953,572000.0
2011-05-19 10:40:00,18.49,18.49,18.42,18.45,425200.0,14.2953,14.2953,14.2412,14.2644,425200.0
2011-05-19 10:50:00,18.45,18.45,18.39,18.43,308600.0,14.2644,14.2644,14.218,14.2489,308600.0
2011-05-19 11:00:00,18.43,18.43,18.35,18.36,276400.0,14.2489,14.2489,14.1871,14.1948,276400.0
2011-05-19 11:10:00,18.36,18.4,18.34,18.4,283200.0,14.1948,14.2257,14.1793,14.2257,283200.0
2011-05-19 11:20:00,18.41,18.5,18.41,18.49,325400.0,14.2334,14.303,14.2334,14.2953,325400.0
2011-05-19 11:30:00,18.49,18.49,18.43,18.43,302400.0,14.2953,14.2953,14.2489,14.2489,302400.0
2011-05-19 11:40:00,18.43,18.43,18.4,18.4,230000.0,14.2489,14.2489,14.2257,14.2257,230000.0
2011-05-19 11:50:00,18.41,18.42,18.38,18.42,309200.0,14.2334,14.2412,14.2102,14.2412,309200.0
2011-05-19 12:00:00,18.41,18.49,18.41,18.49,147000.0,14.2334,14.2953,14.2334,14.2953,147000.0
2011-05-19 12:10:00,18.49,18.55,18.48,18.53,258200.0,14.2953,14.3417,14.2876,14.3262,258200.0
2011-05-19 12:20:00,18.53,18.57,18.49,18.57,201000.0,14.3262,14.3571,14.2953,14.3571,201000.0
2011-05-19 12:30:00,18.57,18.58,18.54,18.58,285000.0,14.3571,14.3649,14.334,14.3649,285000.0
2011-05-19 12:40:00,18.58,18.58,18.54,18.56,204800.0,14.3649,14.3649,14.334,14.3494,204800.0
2011-05-19 12:50:00,18.56,18.58,18.55,18.57,135400.0,14.3494,14.3649,14.3417,14.3571,135400.0
2011-05-19 13:00:00,18.57,18.59,18.55,18.59,290600.0,14.3571,14.3726,14.3417,14.3726,290600.0
2011-05-19 13:10:00,18.58,18.63,18.58,18.63,379400.0,14.3649,14.4035,14.3649,14.4035,379400.0
2011-05-19 13:20:00,18.63,18.67,18.63,18.66,281800.0,14.4035,14.4345,14.4035,14.4267,281800.0
2011-05-19 13:30:00,18.67,18.68,18.63,18.64,451200.0,14.4345,14.4422,14.4035,14.4113,451200.0
2011-05-19 13:40:00,18.64,18.65,18.61,18.61,246800.0,14.4113,14.419,14.3881,14.3881,246800.0
2011-05-19 13:50:00,18.61,18.61,18.57,18.6,294800.0,14.3881,14.3881,14.3571,14.3803,294800.0
2011-05-19 14:00:00,18.6,18.62,18.58,18.58,242000.0,14.3803,14.3958,14.3649,14.3649,242000.0
2011-05-19 14:10:00,18.58,18.59,18.54,18.54,296800.0,14.3649,14.3726,14.334,14.334,296800.0
2011-05-19 14:20:00,18.55,18.56,18.5,18.52,283800.0,14.3417,14.3494,14.303,14.3185,283800.0
2011-05-19 14:30:00,18.52,18.53,18.5,18.52,329000.0,14.3185,14.3262,14.303,14.3185,329000.0
2011-05-19 14:40:00,18.52,18.52,18.49,18.5,534200.0,14.3185,14.3185,14.2953,14.303,534200.0
2011-05-19 14:50:00,18.5,18.57,18.5,18.56,438800.0,14.303,14.3571,14.303,14.3494,438800.0
2011-05-19 15:00:00,18.56,18.59,18.55,18.58,310800.0,14.3494,14.3726,14.3417,14.3649,310800.0
2011-05-19 15:10:00,18.59,18.59,18.56,18.57,207600.0,14.3726,14.3726,14.3494,14.3571,207600.0
2011-05-19 15:20:00,18.57,18.58,18.56,18.57,246600.0,14.3571,14.3649,14.3494,14.3571,246600.0
2011-05-19 15:30:00,18.57,18.59,18.55,18.56,308200.0,14.3571,14.3726,14.3417,14.3494,308200.0
2011-05-19 15:40:00,18.56,18.59,18.55,18.58,454200.0,14.3494,14.3726,14.3417,14.3649,454200.0
2011-05-19 15:50:00,18.58,18.59,18.56,18.57,615600.0,14.3649,14.3726,14.3494,14.3571,615600.0
2011-05-20 09:30:00,18.5,18.6,18.49,18.53,810400.0,14.303,14.3803,14.2953,14.3262,810400.0
2011-05-20 09:40:00,18.53,18.53,18.36,18.36,307800.0,14.3262,14.3262,14.1948,14.1948,307800.0
2011-05-20 09:50:00,18.37,18.39,18.27,18.28,322800.0,14.2025,14.218,14.1252,14.1329,322800.0
2011-05-20 10:00:00,18.28,18.3,18.24,18.25,393800.0,14.1329,14.1484,14.102,14.1097,393800.0
2011-05-20 10:10:00,18.26,18.32,18.24,18.31,466200.0,14.1175,14.1639,14.102,14.1561,466200.0
2011-05-20 10:20:00,18.31,18.38,18.31,18.35,341400.0,14.1561,14.2102,14.1561,14.1871,341400.0
2011-05-20 10:30:00,18.35,18.36,18.31,18.32,278400.0,14.1871,14.1948,14.1561,14.1639,278400.0
2011-05-20 10:40:00,18.32,18.33,18.23,18.25,349400.0,14.1639,14.1716,14.0943,14.1097,349400.0
2011-05-20 10:50:00,18.25,18.25,18.21,18.24,256600.0,14.1097,14.1097,14.0788,14.102,256600.0
2011-05-20 11:00:00,18.24,18.25,18.2,18.22,178600.0,14.102,14.1097,14.0711,14.0865,178600.0
2011-05-20 11:10:00,18.22,18.25,18.21,18.24,268600.0,14.0865,14.1097,14.0788,14.102,268600.0
2011-05-20 11:20:00,18.24,18.25,18.2,18.2,262400.0,14.102,14.1097,14.0711,14.0711,262400.0
2011-05-20 11:30:00,18.2,18.23,18.2,18.22,238600.0,14.0711,14.0943,14.0711,14.0865,238600.0
2011-05-20 11:40:00,18.23,18.25,18.21,18.23,228600.0,14.0943,14.1097,14.0788,14.0943,228600.0
2011-05-20 11:50:00,18.23,18.25,18.23,18.24,459600.0,14.0943,14.1097,14.0943,14.102,459600.0
2011-05-20 12:00:00,18.25,18.29,18.25,18.25,120400.0,14.1097,14.1407,14.1097,14.1097,120400.0
2011-05-20 12:10:00,18.26,18.33,18.25,18.32,158400.0,14.1175,14.1716,14.1097,14.1639,158400.0
2011-05-20 12:20:00,18.32,18.36,18.32,18.36,156200.0,14.1639,14.1948,14.1639,14.1948,156200.0
2011-05-20 12:30:00,18.36,18.43,18.36,18.42,200600.0,14.1948,14.2489,14.1948,14.2412,200600.0
2011-05-20 12:40:00,18.41,18.43,18.4,18.42,116200.0,14.2334,14.2489,14.2257,14.2412,116200.0
2011-05-20 12:50:00,18.41,18.42,18.36,18.38,145400.0,14.2334,14.2412,14.1948,14.2102,145400.0
2011-05-20 13:00:00,18.38,18.4,18.38,18.39,80800.0,14.2102,14.2257,14.2102,14.218,80800.0
2011-05-20 13:10:00,18.39,18.39,18.36,18.39,112000.0,14.218,14.218,14.1948,14.218,112000.0
2011-05-20 13:20:00,18.39,18.42,18.36,18.36,306000.0,14.218,14.2412,14.1948,14.1948,306000.0
2011-05-20 13:30:00,18.36,18.43,18.36,18.42,182000.0,14.1948,14.2489,14.1948,14.2412,182000.0
2011-05-20 13:40:00,18.43,18.43,18.41,18.42,127800.0,14.2489,14.2489,14.2334,14.2412,127800.0
2011-05-20 13:50:00,18.42,18.43,18.39,18.42,99800.0,14.2412,14.2489,14.218,14.2412,99800.0
2011-05-20 14:00:00,18.43,18.43,18.41,18.41,83800.0,14.2489,14.2489,14.2334,14.2334,83800.0
2011-05-20 14:10:00,18.41,18.42,18.39,18.39,133200.0,14.2334,14.2412,14.218,14.218,133200.0
2011-05-20 14:20:00,18.39,18.42,18.38,18.41,98400.0,14.218,14.2412,14.2102,14.2334,98400.0
2011-05-20 14:30:00,18.41,18.41,18.36,18.38,176400.0,14.2334,14.2334,14.1948,14.2102,176400.0
2011-05-20 14:40:00,18.38,18.42,18.38,18.4,111000.0,14.2102,14.2412,14.2102,14.2257,111000.0
2011-05-20 14:50:00,18.4,18.42,18.38,18.38,158200.0,14.2257,14.2412,14.2102,14.2102,158200.0
2011-05-20 15:00:00,18.39,18.39,18.34,18.35,210000.0,14.218,14.218,14.1793,14.1871,210000.0
2011-05-20 15:10:00,18.35,18.35,18.32,18.34,180800.0,14.1871,14.1871,14.1639,14.1793,180800.0
2011-05-20 15:20:00,18.34,18.35,18.33,18.34,118600.0,14.1793,14.1871,14.1716,14.1793,118600.0
2011-05-20 15:30:00,18.34,18.36,18.34,18.35,243800.0,14.1793,14.1948,14.1793,14.1871,243800.0
2011-05-20 15:40:00,18.35,18.35,18.33,18.34,199600.0,14.1871,14.1871,14.1716,14.1793,199600.0
2011-05-20 15:50:00,18.34,18.35,18.3,18.31,587000.0,14.1793,14.1871,14.1484,14.1561,587000.0
2011-05-23 09:30:00,17.99,18.16,17.97,18.15,565800.0,13.9087,14.0402,13.8933,14.0324,565800.0
2011-05-23 09:40:00,18.16,18.21,18.12,18.16,299200.0,14.0402,14.0788,14.0092,14.0402,299200.0
2011-05-23 09:50:00,18.16,18.2,18.14,18.18,295200.0,14.0402,14.0711,14.0247,14.0556,295200.0
2011-05-23 10:00:00,18.18,18.25,18.15,18.22,566400.0,14.0556,14.1097,14.0324,14.0865,566400.0
2011-05-23 10:10:00,18.22,18.25,18.18,18.2,404800.0,14.0865,14.1097,14.0556,14.0711,404800.0
2011-05-23 10:20:00,18.2,18.22,18.15,18.17,351800.0,14.0711,14.0865,14.0324,14.0479,351800.0
2011-05-23 10:30:00,18.17,18.24,18.15,18.16,268800.0,14.0479,14.102,14.0324,14.0402,268800.0
2011-05-23 10:40:00,18.15,18.18,18.13,18.13,403200.0,14.0324,14.0556,14.017,14.017,403200.0
2011-05-23 10:50:00,18.13,18.17,18.11,18.14,391200.0,14.017,14.0479,14.0015,14.0247,391200.0
2011-05-23 11:00:00,18.14,18.17,18.13,18.14,238800.0,14.0247,14.0479,14.017,14.0247,238800.0
2011-05-23 11:10:00,18.14,18.15,18.09,18.13,475200.0,14.0247,14.0324,13.986,14.017,475200.0
2011-05-23 11:20:00,18.13,18.2,18.11,18.2,215800.0,14.017,14.0711,14.0015,14.0711,215800.0
2011-05-23 11:30:00,18.2,18.2,18.1,18.12,250400.0,14.0711,14.0711,13.9938,14.0092,250400.0
2011-05-23 11:40:00,18.12,18.14,18.1,18.11,255800.0,14.0092,14.0247,13.9938,14.0015,255800.0
2011-05-23 11:50:00,18.11,18.13,18.1,18.13,188400.0,14.0015,14.017,13.9938,14.017,188400.0
2011-05-23 12:00:00,18.13,18.15,18.12,18.12,320800.0,14.017,14.0324,14.0092,14.0092,320800.0
2011-05-23 12:10:00,18.13,18.14,18.09,18.1,199200.0,14.017,14.0247,13.986,13.9938,199200.0
2011-05-23 12:20:00,18.11,18.12,18.08,18.09,223400.0,14.0015,14.0092,13.9783,13.986,223400.0
2011-05-23 12:30:00,18.1,18.1,18.07,18.09,256400.0,13.9938,13.9938,13.9706,13.986,256400.0
2011-05-23 12:40:00,18.09,18.17,18.09,18.16,151400.0,13.986,14.0479,13.986,14.0402,151400.0
2011-05-23 12:50:00,18.17,18.19,18.17,18.18,182200.0,14.0479,14.0634,14.0479,14.0556,182200.0
2011-05-23 13:00:00,18.18,18.2,18.17,18.2,175000.0,14.0556,14.0711,14.0479,14.0711,175000.0
2011-05-23 13:10:00,18.2,18.22,18.19,18.2,140000.0,14.0711,14.0865,14.0634,14.0711,140000.0
2011-05-23 13:20:00,18.2,18.22,18.18,18.2,83600.0,14.0711,14.0865,14.0556,14.0711,83600.0
2011-05-23 13:30:00,18.2,18.24,18.2,18.23,290800.0,14.0711,14.102,14.0711,14.0943,290800.0
2011-05-23 13:40:00,18.23,18.26,18.22,18.26,129800.0,14.0943,14.1175,14.0865,14.1175,129800.0
2011-05-23 13:50:00,18.26,18.29,18.25,18.26,211000.0,14.1175,14.1407,14.1097,14.1175,211000.0
2011-05-23 14:00:00,18.27,18.31,18.27,18.31,90000.0,14.1252,14.1561,14.1252,14.1561,90000.0
2011-05-23 14:10:00,18.3,18.34,18.3,18.31,234600.0,14.1484,14.1793,14.1484,14.1561,234600.0
2011-05-23 14:20:00,18.31,18.33,18.3,18.31,108600.0,14.1561,14.1716,14.1484,14.1561,108600.0
2011-05-23 14:30:00,18.31,18.38,18.3,18.35,367200.0,14.1561,14.2102,14.1484,14.1871,367200.0
2011-05-23 14:40:00,18.35,18.35,18.3,18.3,221800.0,14.1871,14.1871,14.1484,14.1484,221800.0
2011-05-23 14:50:00,18.3,18.32,18.3,18.32,239400.0,14.1484,14.1639,14.1484,14.1639,239400.0
2011-05-23 15:00:00,18.32,18.38,18.31,18.32,348400.0,14.1639,14.2102,14.1561,14.1639,348400.0
2011-05-23 15:10:00,18.32,18.35,18.31,18.35,278600.0,14.1639,14.1871,14.1561,14.1871,278600.0
2011-05-23 15:20:00,18.35,18.35,18.31,18.33,405200.0,14.1871,14.1871,14.1561,14.1716,405200.0
2011-05-23 15:30:00,18.33,18.33,18.27,18.28,220800.0,14.1716,14.1716,14.1252,14.1329,220800.0
2011-05-23 15:40:00,18.28,18.31,18.26,18.26,333800.0,14.1329,14.1561,14.1175,14.1175,333800.0
2011-05-23 15:50:00,18.26,18.27,18.22,18.23,1198600.0,14.1175,14.1252,14.0865,14.0943,1198600.0
2011-05-24 09:30:00,18.17,18.23,18.05,18.18,630000.0,14.0479,14.0943,13.9551,14.0556,630000.0
2011-05-24 09:40:00,18.18,18.27,18.13,18.2,567800.0,14.0556,14.1252,14.017,14.0711,567800.0
2011-05-24 09:50:00,18.2,18.24,18.17,18.23,1129000.0,14.0711,14.102,14.0479,14.0943,1129000.0
2011-05-24 10:00:00,18.23,18.26,18.18,18.25,579800.0,14.0943,14.1175,14.0556,14.1097,579800.0
2011-05-24 10:10:00,18.25,18.29,18.25,18.25,270000.0,14.1097,14.1407,14.1097,14.1097,270000.0
2011-05-24 10:20:00,18.25,18.25,18.17,18.17,174800.0,14.1097,14.1097,14.0479,14.0479,174800.0
2011-05-24 10:30:00,18.17,18.19,18.15,18.15,293800.0,14.0479,14.0634,14.0324,14.0324,293800.0
2011-05-24 10:40:00,18.15,18.21,18.14,18.2,272600.0,14.0324,14.0788,14.0247,14.0711,272600.0
2011-05-24 10:50:00,18.2,18.21,18.16,18.17,161400.0,14.0711,14.0788,14.0402,14.0479,161400.0
2011-05-24 11:00:00,18.17,18.18,18.15,18.16,154200.0,14.0479,14.0556,14.0324,14.0402,154200.0
2011-05-24 11:10:00,18.16,18.18,18.15,18.18,226600.0,14.0402,14.0556,14.0324,14.0556,226600.0
2011-05-24 11:20:00,18.18,18.19,18.13,18.13,220600.0,14.0556,14.0634,14.017,14.017,220600.0
2011-05-24 11:30:00,18.13,18.17,18.13,18.14,91400.0,14.017,14.0479,14.017,14.0247,91400.0
2011-05-24 11:40:00,18.14,18.16,18.11,18.13,195600.0,14.0247,14.0402,14.0015,14.017,195600.0
2011-05-24 11:50:00,18.14,18.17,18.14,18.15,104800.0,14.0247,14.0479,14.0247,14.0324,104800.0
2011-05-24 12:00:00,18.15,18.16,18.12,18.13,133800.0,14.0324,14.0402,14.0092,14.017,133800.0
2011-05-24 12:10:00,18.13,18.14,18.13,18.13,143000.0,14.017,14.0247,14.017,14.017,143000.0
2011-05-24 12:20:00,18.13,18.14,18.13,18.13,97800.0,14.017,14.0247,14.017,14.017,97800.0
2011-05-24 12:30:00,18.13,18.15,18.13,18.13,110200.0,14.017,14.0324,14.017,14.017,110200.0
2011-05-24 12:40:00,18.13,18.14,18.13,18.14,123400.0,14.017,14.0247,14.017,14.0247,123400.0
2011-05-24 12:50:00,18.14,18.14,18.13,18.13,66200.0,14.0247,14.0247,14.017,14.017,66200.0
2011-05-24 13:00:00,18.13,18.15,18.13,18.13,89400.0,14.017,14.0324,14.017,14.017,89400.0
2011-05-24 13:10:00,18.14,18.14,18.13,18.13,80800.0,14.0247,14.0247,14.017,14.017,80800.0
2011-05-24 13:20:00,18.13,18.14,18.12,18.13,149400.0,14.017,14.0247,14.0092,14.017,149400.0
2011-05-24 13:30:00,18.13,18.13,18.09,18.13,221200.0,14.017,14.017,13.986,14.017,221200.0
2011-05-24 13:40:00,18.13,18.16,18.12,18.14,128200.0,14.017,14.0402,14.0092,14.0247,128200.0
2011-05-24 13:50:00,18.15,18.19,18.14,18.18,107000.0,14.0324,14.0634,14.0247,14.0556,107000.0
2011-05-24 14:00:00,18.19,18.22,18.18,18.21,273200.0,14.0634,14.0865,14.0556,14.0788,273200.0
2011-05-24 14:10:00,18.21,18.23,18.2,18.22,112600.0,14.0788,14.0943,14.0711,14.0865,112600.0
2011-05-24 14:20:00,18.22,18.23,18.2,18.22,120000.0,14.0865,14.0943,14.0711,14.0865,120000.0
2011-05-24 14:30:00,18.21,18.22,18.2,18.22,132000.0,14.0788,14.0865,14.0711,14.0865,132000.0
2011-05-24 14:40:00,18.22,18.22,18.21,18.21,141800.0,14.0865,14.0865,14.0788,14.0788,141800.0
2011-05-24 14:50:00,18.21,18.21,18.19,18.2,100400.0,14.0788,14.0788,14.0634,14.0711,100400.0
2011-05-24 15:00:00,18.21,18.23,18.2,18.22,149600.0,14.0788,14.0943,14.0711,14.0865,149600.0
2011-05-24 15:10:00,18.22,18.23,18.21,18.21,179000.0,14.0865,14.0943,14.0788,14.0788,179000.0
2011-05-24 15:20:00,18.22,18.24,18.21,18.21,196200.0,14.0865,14.102,14.0788,14.0788,196200.0
2011-05-24 15:30:00,18.21,18.21,18.18,18.18,190200.0,14.0788,14.0788,14.0556,14.0556,190200.0
2011-05-24 15:40:00,18.18,18.2,18.16,18.17,204200.0,14.0556,14.0711,14.0402,14.0479,204200.0
2011-05-24 15:50:00,18.17,18.17,18.14,18.16,620800.0,14.0479,14.0479,14.0247,14.0402,620800.0
2011-05-25 09:30:00,18.17,18.18,18.02,18.14,525600.0,14.0479,14.0556,13.9319,14.0247,525600.0
2011-05-25 09:40:00,18.15,18.17,18.11,18.14,222200.0,14.0324,14.0479,14.0015,14.0247,222200.0
2011-05-25 09:50:00,18.13,18.13,18.06,18.07,135800.0,14.017,14.017,13.9628,13.9706,135800.0
2011-05-25 10:00:00,18.07,18.1,18.06,18.08,155400.0,13.9706,13.9938,13.9628,13.9783,155400.0
2011-05-25 10:10:00,18.08,18.08,18.03,18.03,294800.0,13.9783,13.9783,13.9397,13.9397,294800.0
2011-05-25 10:20:00,18.03,18.09,18.02,18.07,316800.0,13.9397,13.986,13.9319,13.9706,316800.0
2011-05-25 10:30:00,18.07,18.11,18.07,18.1,112000.0,13.9706,14.0015,13.9706,13.9938,112000.0
2011-05-25 10:40:00,18.1,18.12,18.07,18.07,109800.0,13.9938,14.0092,13.9706,13.9706,109800.0
2011-05-25 10:50:00,18.07,18.08,18.04,18.05,209600.0,13.9706,13.9783,13.9474,13.9551,209600.0
2011-05-25 11:00:00,18.05,18.1,18.05,18.05,126600.0,13.9551,13.9938,13.9551,13.9551,126600.0
2011-05-25 11:10:00,18.06,18.09,18.05,18.07,72800.0,13.9628,13.986,13.9551,13.9706,72800.0
2011-05-25 11:20:00,18.07,18.1,18.06,18.06,128400.0,13.9706,13.9938,13.9628,13.9628,128400.0
2011-05-25 11:30:00,18.06,18.09,18.06,18.09,137000.0,13.9628,13.986,13.9628,13.986,137000.0
2011-05-25 11:40:00,18.09,18.12,18.09,18.1,109800.0,13.986,14.0092,13.986,13.9938,109800.0
2011-05-25 11:50:00,18.1,18.11,18.09,18.11,46200.0,13.9938,14.0015,13.986,14.0015,46200.0
2011-05-25 12:00:00,18.11,18.12,18.09,18.1,98800.0,14.0015,14.0092,13.986,13.9938,98800.0
2011-05-25 12:10:00,18.1,18.11,18.08,18.08,74200.0,13.9938,14.0015,13.9783,13.9783,74200.0
2011-05-25 12:20:00,18.08,18.09,18.07,18.07,104000.0,13.9783,13.986,13.9706,13.9706,104000.0
2011-05-25 12:30:00,18.07,18.09,18.06,18.07,113600.0,13.9706,13.986,13.9628,13.9706,113600.0
2011-05-25 12:40:00,18.07,18.08,18.06,18.07,172600.0,13.9706,13.9783,13.9628,13.9706,172600.0
2011-05-25 12:50:00,18.06,18.08,18.05,18.07,232200.0,13.9628,13.9783,13.9551,13.9706,232200.0
2011-05-25 13:00:00,18.08,18.08,18.05,18.06,190400.0,13.9783,13.9783,13.9551,13.9628,190400.0
2011-05-25 13:10:00,18.06,18.07,18.05,18.05,319000.0,13.9628,13.9706,13.9551,13.9551,319000.0
2011-05-25 13:20:00,18.06,18.07,18.05,18.07,264800.0,13.9628,13.9706,13.9551,13.9706,264800.0
2011-05-25 13:30:00,18.07,18.07,18.05,18.06,234200.0,13.9706,13.9706,13.9551,13.9628,234200.0
2011-05-25 13:40:00,18.06,18.1,18.06,18.09,119200.0,13.9628,13.9938,13.9628,13.986,119200.0
2011-05-25 13:50:00,18.09,18.09,18.06,18.07,156200.0,13.986,13.986,13.9628,13.9706,156200.0
2011-05-25 14:00:00,18.07,18.07,18.05,18.06,217600.0,13.9706,13.9706,13.9551,13.9628,217600.0
2011-05-25 14:10:00,18.06,18.07,18.05,18.06,114000.0,13.9628,13.9706,13.9551,13.9628,114000.0
2011-05-25 14:20:00,18.06,18.08,18.04,18.07,269600.0,13.9628,13.9783,13.9474,13.9706,269600.0
2011-05-25 14:30:00,18.07,18.08,18.05,18.06,177400.0,13.9706,13.9783,13.9551,13.9628,177400.0
2011-05-25 14:40:00,18.05,18.06,18.04,18.05,476200.0,13.9551,13.9628,13.9474,13.9551,476200.0
2011-05-25 14:50:00,18.06,18.08,18.05,18.08,466400.0,13.9628,13.9783,13.9551,13.9783,466400.0
2011-05-25 15:00:00,18.08,18.15,18.07,18.12,398600.0,13.9783,14.0324,13.9706,14.0092,398600.0
2011-05-25 15:10:00,18.13,18.15,18.11,18.11,264600.0,14.017,14.0324,14.0015,14.0015,264600.0
2011-05-25 15:20:00,18.11,18.11,18.08,18.1,282800.0,14.0015,14.0015,13.9783,13.9938,282800.0
2011-05-25 15:30:00,18.1,18.11,18.08,18.08,212800.0,13.9938,14.0015,13.9783,13.9783,212800.0
2011-05-25 15:40:00,18.08,18.1,18.07,18.07,242800.0,13.9783,13.9938,13.9706,13.9706,242800.0
2011-05-25 15:50:00,18.07,18.08,18.04,18.07,933800.0,13.9706,13.9783,13.9474,13.9706,933800.0
2011-05-26 09:30:00,17.96,18.08,17.93,18.06,600200.0,13.8855,13.9783,13.8623,13.9628,600200.0
2011-05-26 09:40:00,18.06,18.09,18.03,18.06,241600.0,13.9628,13.986,13.9397,13.9628,241600.0
2011-05-26 09:50:00,18.06,18.07,17.98,18.0,388400.0,13.9628,13.9706,13.901,13.9165,388400.0
2011-05-26 10:00:00,18.0,18.03,17.98,18.01,320600.0,13.9165,13.9397,13.901,13.9242,320600.0
2011-05-26 10:10:00,18.02,18.06,18.0,18.05,341600.0,13.9319,13.9628,13.9165,13.9551,341600.0
2011-05-26 10:20:00,18.06,18.08,18.02,18.06,605600.0,13.9628,13.9783,13.9319,13.9628,605600.0
2011-05-26 10:30:00,18.07,18.11,18.07,18.1,392800.0,13.9706,14.0015,13.9706,13.9938,392800.0
2011-05-26 10:40:00,18.1,18.11,18.05,18.06,231000.0,13.9938,14.0015,13.9551,13.9628,231000.0
2011-05-26 10:50:00,18.06,18.07,18.03,18.04,176600.0,13.9628,13.9706,13.9397,13.9474,176600.0
2011-05-26 11:00:00,18.04,18.11,18.03,18.09,329200.0,13.9474,14.0015,13.9397,13.986,329200.0
2011-05-26 11:10:00,18.09,18.11,18.08,18.11,161000.0,13.986,14.0015,13.9783,14.0015,161000.0
2011-05-26 11:20:00,18.11,18.11,18.07,18.11,166000.0,14.0015,14.0015,13.9706,14.0015,166000.0
2011-05-26 11:30:00,18.11,18.11,18.08,18.08,170600.0,14.0015,14.0015,13.9783,13.9783,170600.0
2011-05-26 11:40:00,18.08,18.1,18.07,18.09,70200.0,13.9783,13.9938,13.9706,13.986,70200.0
2011-05-26 11:50:00,18.1,18.11,18.1,18.1,71800.0,13.9938,14.0015,13.9938,13.9938,71800.0
2011-05-26 12:00:00,18.1,18.14,18.1,18.14,101000.0,13.9938,14.0247,13.9938,14.0247,101000.0
2011-05-26 12:10:00,18.14,18.16,18.12,18.13,123800.0,14.0247,14.0402,14.0092,14.017,123800.0
2011-05-26 12:20:00,18.13,18.16,18.13,18.16,85800.0,14.017,14.0402,14.017,14.0402,85800.0
2011-05-26 12:30:00,18.16,18.18,18.16,18.18,179800.0,14.0402,14.0556,14.0402,14.0556,179800.0
2011-05-26 12:40:00,18.17,18.21,18.16,18.19,139800.0,14.0479,14.0788,14.0402,14.0634,139800.0
2011-05-26 12:50:00,18.2,18.2,18.17,18.17,74600.0,14.0711,14.0711,14.0479,14.0479,74600.0
2011-05-26 13:00:00,18.18,18.21,18.18,18.2,186200.0,14.0556,14.0788,14.0556,14.0711,186200.0
2011-05-26 13:10:00,18.2,18.23,18.18,18.23,130800.0,14.0711,14.0943,14.0556,14.0943,130800.0
2011-05-26 13:20:00,18.23,18.25,18.22,18.22,108600.0,14.0943,14.1097,14.0865,14.0865,108600.0
2011-05-26 13:30:00,18.23,18.24,18.21,18.23,85800.0,14.0943,14.102,14.0788,14.0943,85800.0
2011-05-26 13:40:00,18.23,18.23,18.21,18.21,71800.0,14.0943,14.0943,14.0788,14.0788,71800.0
2011-05-26 13:50:00,18.21,18.22,18.19,18.2,115400.0,14.0788,14.0865,14.0634,14.0711,115400.0
2011-05-26 14:00:00,18.19,18.23,18.19,18.23,167400.0,14.0634,14.0943,14.0634,14.0943,167400.0
2011-05-26 14:10:00,18.22,18.23,18.22,18.22,195800.0,14.0865,14.0943,14.0865,14.0865,195800.0
2011-05-26 14:20:00,18.23,18.25,18.22,18.25,274200.0,14.0943,14.1097,14.0865,14.1097,274200.0
2011-05-26 14:30:00,18.25,18.26,18.24,18.25,181800.0,14.1097,14.1175,14.102,14.1097,181800.0
2011-05-26 14:40:00,18.25,18.28,18.24,18.28,262000.0,14.1097,14.1329,14.102,14.1329,262000.0
2011-05-26 14:50:00,18.27,18.29,18.25,18.28,152200.0,14.1252,14.1407,14.1097,14.1329,152200.0
2011-05-26 15:00:00,18.28,18.28,18.25,18.25,165600.0,14.1329,14.1329,14.1097,14.1097,165600.0
2011-05-26 15:10:00,18.25,18.25,18.24,18.25,198200.0,14.1097,14.1097,14.102,14.1097,198200.0
2011-05-26 15:20:00,18.25,18.28,18.24,18.28,242600.0,14.1097,14.1329,14.102,14.1329,242600.0
2011-05-26 15:30:00,18.28,18.29,18.24,18.27,248600.0,14.1329,14.1407,14.102,14.1252,248600.0
2011-05-26 15:40:00,18.27,18.28,18.23,18.23,359400.0,14.1252,14.1329,14.0943,14.0943,359400.0
2011-05-26 15:50:00,18.23,18.25,18.2,18.22,758600.0,14.0943,14.1097,14.0711,14.0865,758600.0
2011-05-27 09:30:00,18.18,18.25,18.18,18.21,466000.0,14.0556,14.1097,14.0556,14.0788,466000.0
2011-05-27 09:40:00,18.21,18.23,18.17,18.17,151400.0,14.0788,14.0943,14.0479,14.0479,151400.0
2011-05-27 09:50:00,18.17,18.21,18.15,18.2,121800.0,14.0479,14.0788,14.0324,14.0711,121800.0
2011-05-27 10:00:00,18.2,18.2,18.12,18.13,374000.0,14.0711,14.0711,14.0092,14.017,374000.0
2011-05-27 10:10:00,18.13,18.18,18.11,18.18,177200.0,14.017,14.0556,14.0015,14.0556,177200.0
2011-05-27 10:20:00,18.18,18.24,18.17,18.24,119800.0,14.0556,14.102,14.0479,14.102,119800.0
2011-05-27 10:30:00,18.24,18.27,18.24,18.24,175000.0,14.102,14.1252,14.102,14.102,175000.0
2011-05-27 10:40:00,18.24,18.27,18.24,18.25,110200.0,14.102,14.1252,14.102,14.1097,110200.0
2011-05-27 10:50:00,18.25,18.28,18.25,18.26,94600.0,14.1097,14.1329,14.1097,14.1175,94600.0
2011-05-27 11:00:00,18.26,18.29,18.25,18.27,150000.0,14.1175,14.1407,14.1097,14.1252,150000.0
2011-05-27 11:10:00,18.27,18.29,18.26,18.28,84600.0,14.1252,14.1407,14.1175,14.1329,84600.0
2011-05-27 11:20:00,18.28,18.3,18.27,18.27,164200.0,14.1329,14.1484,14.1252,14.1252,164200.0
2011-05-27 11:30:00,18.27,18.27,18.24,18.26,127000.0,14.1252,14.1252,14.102,14.1175,127000.0
2011-05-27 11:40:00,18.26,18.28,18.26,18.27,147200.0,14.1175,14.1329,14.1175,14.1252,147200.0
2011-05-27 11:50:00,18.27,18.28,18.25,18.27,70000.0,14.1252,14.1329,14.1097,14.1252,70000.0
2011-05-27 12:00:00,18.27,18.28,18.24,18.25,80600.0,14.1252,14.1329,14.102,14.1097,80600.0
2011-05-27 12:10:00,18.25,18.27,18.25,18.25,266800.0,14.1097,14.1252,14.1097,14.1097,266800.0
2011-05-27 12:20:00,18.25,18.25,18.24,18.25,83800.0,14.1097,14.1097,14.102,14.1097,83800.0
2011-05-27 12:30:00,18.25,18.25,18.24,18.25,38000.0,14.1097,14.1097,14.102,14.1097,38000.0
2011-05-27 12:40:00,18.25,18.25,18.24,18.25,79600.0,14.1097,14.1097,14.102,14.1097,79600.0
2011-05-27 12:50:00,18.25,18.25,18.21,18.21,55600.0,14.1097,14.1097,14.0788,14.0788,55600.0
2011-05-27 13:00:00,18.21,18.22,18.2,18.22,38800.0,14.0788,14.0865,14.0711,14.0865,38800.0
2011-05-27 13:10:00,18.22,18.23,18.2,18.22,105000.0,14.0865,14.0943,14.0711,14.0865,105000.0
2011-05-27 13:20:00,18.22,18.24,18.22,18.23,67600.0,14.0865,14.102,14.0865,14.0943,67600.0
2011-05-27 13:30:00,18.24,18.24,18.21,18.22,120200.0,14.102,14.102,14.0788,14.0865,120200.0
2011-05-27 13:40:00,18.21,18.24,18.21,18.24,55000.0,14.0788,14.102,14.0788,14.102,55000.0
2011-05-27 13:50:00,18.24,18.24,18.22,18.24,77200.0,14.102,14.102,14.0865,14.102,77200.0
2011-05-27 14:00:00,18.24,18.25,18.23,18.23,171800.0,14.102,14.1097,14.0943,14.0943,171800.0
2011-05-27 14:10:00,18.24,18.24,18.22,18.22,51400.0,14.102,14.102,14.0865,14.0865,51400.0
2011-05-27 14:20:00,18.22,18.23,18.22,18.23,80000.0,14.0865,14.0943,14.0865,14.0943,80000.0
2011-05-27 14:30:00,18.23,18.25,18.23,18.24,104000.0,14.0943,14.1097,14.0943,14.102,104000.0
2011-05-27 14:40:00,18.24,18.24,18.22,18.22,218800.0,14.102,14.102,14.0865,14.0865,218800.0
2011-05-27 14:50:00,18.23,18.23,18.2,18.21,79400.0,14.0943,14.0943,14.0711,14.0788,79400.0
2011-05-27 15:00:00,18.2,18.21,18.19,18.2,127200.0,14.0711,14.0788,14.0634,14.0711,127200.0
2011-05-27 15:10:00,18.21,18.23,18.21,18.22,116600.0,14.0788,14.0943,14.0788,14.0865,116600.0
2011-05-27 15:20:00,18.22,18.23,18.21,18.22,127000.0,14.0865,14.0943,14.0788,14.0865,127000.0
2011-05-27 15:30:00,18.22,18.23,18.21,18.22,143200.0,14.0865,14.0943,14.0788,14.0865,143200.0
2011-05-27 15:40:00,18.22,18.22,18.2,18.2,265800.0,14.0865,14.0865,14.0711,14.0711,265800.0
2011-05-27 15:50:00,18.21,18.23,18.2,18.23,388200.0,14.0788,14.0943,14.0711,14.0943,388200.0
2011-05-31 09:30:00,18.38,18.46,18.32,18.41,489800.0,14.2102,14.2721,14.1639,14.2334,489800.0
2011-05-31 09:40:00,18.42,18.44,18.34,18.37,368800.0,14.2412,14.2566,14.1793,14.2025,368800.0
2011-05-31 09:50:00,18.38,18.39,18.33,18.33,184800.0,14.2102,14.218,14.1716,14.1716,184800.0
2011-05-31 10:00:00,18.32,18.33,18.29,18.3,293200.0,14.1639,14.1716,14.1407,14.1484,293200.0
2011-05-31 10:10:00,18.3,18.33,18.26,18.31,280800.0,14.1484,14.1716,14.1175,14.1561,280800.0
2011-05-31 10:20:00,18.31,18.33,18.28,18.31,244200.0,14.1561,14.1716,14.1329,14.1561,244200.0
2011-05-31 10:30:00,18.31,18.31,18.25,18.27,232800.0,14.1561,14.1561,14.1097,14.1252,232800.0
2011-05-31 10:40:00,18.28,18.32,18.27,18.3,273600.0,14.1329,14.1639,14.1252,14.1484,273600.0
2011-05-31 10:50:00,18.3,18.32,18.28,18.3,128400.0,14.1484,14.1639,14.1329,14.1484,128400.0
2011-05-31 11:00:00,18.29,18.32,18.29,18.29,140200.0,14.1407,14.1639,14.1407,14.1407,140200.0
2011-05-31 11:10:00,18.29,18.33,18.29,18.32,93600.0,14.1407,14.1716,14.1407,14.1639,93600.0
2011-05-31 11:20:00,18.32,18.33,18.3,18.32,94400.0,14.1639,14.1716,14.1484,14.1639,94400.0
2011-05-31 11:30:00,18.32,18.34,18.3,18.33,173200.0,14.1639,14.1793,14.1484,14.1716,173200.0
2011-05-31 11:40:00,18.33,18.34,18.33,18.33,86400.0,14.1716,14.1793,14.1716,14.1716,86400.0
2011-05-31 11:50:00,18.34,18.34,18.3,18.32,80800.0,14.1793,14.1793,14.1484,14.1639,80800.0
2011-05-31 12:00:00,18.32,18.32,18.27,18.31,100200.0,14.1639,14.1639,14.1252,14.1561,100200.0
2011-05-31 12:10:00,18.31,18.31,18.29,18.3,141000.0,14.1561,14.1561,14.1407,14.1484,141000.0
2011-05-31 12:20:00,18.3,18.32,18.28,18.3,115800.0,14.1484,14.1639,14.1329,14.1484,115800.0
2011-05-31 12:30:00,18.3,18.31,18.25,18.27,129200.0,14.1484,14.1561,14.1097,14.1252,129200.0
2011-05-31 12:40:00,18.27,18.29,18.26,18.28,69000.0,14.1252,14.1407,14.1175,14.1329,69000.0
2011-05-31 12:50:00,18.28,18.3,18.26,18.3,109800.0,14.1329,14.1484,14.1175,14.1484,109800.0
2011-05-31 13:00:00,18.3,18.34,18.3,18.33,105400.0,14.1484,14.1793,14.1484,14.1716,105400.0
2011-05-31 13:10:00,18.33,18.34,18.32,18.33,59800.0,14.1716,14.1793,14.1639,14.1716,59800.0
2011-05-31 13:20:00,18.33,18.34,18.3,18.3,62800.0,14.1716,14.1793,14.1484,14.1484,62800.0
2011-05-31 13:30:00,18.3,18.32,18.3,18.31,80800.0,14.1484,14.1639,14.1484,14.1561,80800.0
2011-05-31 13:40:00,18.31,18.34,18.31,18.32,314400.0,14.1561,14.1793,14.1561,14.1639,314400.0
2011-05-31 13:50:00,18.32,18.34,18.32,18.34,210000.0,14.1639,14.1793,14.1639,14.1793,210000.0
2011-05-31 14:00:00,18.33,18.34,18.32,18.33,123800.0,14.1716,14.1793,14.1639,14.1716,123800.0
2011-05-31 14:10:00,18.33,18.34,18.31,18.32,126000.0,14.1716,14.1793,14.1561,14.1639,126000.0
2011-05-31 14:20:00,18.32,18.33,18.3,18.31,78000.0,14.1639,14.1716,14.1484,14.1561,78000.0
2011-05-31 14:30:00,18.31,18.31,18.29,18.29,38400.0,14.1561,14.1561,14.1407,14.1407,38400.0
2011-05-31 14:40:00,18.29,18.33,18.29,18.3,162000.0,14.1407,14.1716,14.1407,14.1484,162000.0
2011-05-31 14:50:00,18.3,18.33,18.3,18.32,79200.0,14.1484,14.1716,14.1484,14.1639,79200.0
2011-05-31 15:00:00,18.32,18.32,18.29,18.29,129000.0,14.1639,14.1639,14.1407,14.1407,129000.0
2011-05-31 15:10:00,18.29,18.31,18.29,18.3,185000.0,14.1407,14.1561,14.1407,14.1484,185000.0
2011-05-31 15:20:00,18.29,18.3,18.28,18.3,138200.0,14.1407,14.1484,14.1329,14.1484,138200.0
2011-05-31 15:30:00,18.3,18.31,18.28,18.29,180800.0,14.1484,14.1561,14.1329,14.1407,180800.0
2011-05-31 15:40:00,18.29,18.33,18.28,18.32,345800.0,14.1407,14.1716,14.1329,14.1639,345800.0
2011-05-31 15:50:00,18.32,18.39,18.32,18.39,983000.0,14.1639,14.218,14.1639,14.218,983000.0
2011-06-01 09:30:00,18.27,18.38,18.27,18.28,633000.0,14.1252,14.2102,14.1252,14.1329,633000.0
2011-06-01 09:40:00,18.27,18.29,18.23,18.23,357600.0,14.1252,14.1407,14.0943,14.0943,357600.0
2011-06-01 09:50:00,18.23,18.27,18.23,18.25,199200.0,14.0943,14.1252,14.0943,14.1097,199200.0
2011-06-01 10:00:00,18.26,18.27,18.22,18.25,493200.0,14.1175,14.1252,14.0865,14.1097,493200.0
2011-06-01 10:10:00,18.24,18.24,18.14,18.21,485600.0,14.102,14.102,14.0247,14.0788,485600.0
2011-06-01 10:20:00,18.21,18.23,18.16,18.16,190800.0,14.0788,14.0943,14.0402,14.0402,190800.0
2011-06-01 10:30:00,18.16,18.18,18.15,18.15,197600.0,14.0402,14.0556,14.0324,14.0324,197600.0
2011-06-01 10:40:00,18.15,18.15,18.11,18.11,215600.0,14.0324,14.0324,14.0015,14.0015,215600.0
2011-06-01 10:50:00,18.11,18.13,18.08,18.08,233800.0,14.0015,14.017,13.9783,13.9783,233800.0
2011-06-01 11:00:00,18.08,18.09,18.07,18.08,353000.0,13.9783,13.986,13.9706,13.9783,353000.0
2011-06-01 11:10:00,18.07,18.08,18.05,18.06,200400.0,13.9706,13.9783,13.9551,13.9628,200400.0
2011-06-01 11:20:00,18.06,18.11,18.06,18.11,158800.0,13.9628,14.0015,13.9628,14.0015,158800.0
2011-06-01 11:30:00,18.11,18.11,18.05,18.05,97400.0,14.0015,14.0015,13.9551,13.9551,97400.0
2011-06-01 11:40:00,18.05,18.08,18.05,18.06,99800.0,13.9551,13.9783,13.9551,13.9628,99800.0
2011-06-01 11:50:00,18.06,18.07,18.05,18.06,78400.0,13.9628,13.9706,13.9551,13.9628,78400.0
2011-06-01 12:00:00,18.05,18.07,18.02,18.02,278200.0,13.9551,13.9706,13.9319,13.9319,278200.0
2011-06-01 12:10:00,18.02,18.03,18.0,18.02,177000.0,13.9319,13.9397,13.9165,13.9319,177000.0
2011-06-01 12:20:00,18.01,18.04,18.0,18.02,158000.0,13.9242,13.9474,13.9165,13.9319,158000.0
2011-06-01 12:30:00,18.02,18.06,18.02,18.06,81800.0,13.9319,13.9628,13.9319,13.9628,81800.0
2011-06-01 12:40:00,18.06,18.07,18.04,18.07,82600.0,13.9628,13.9706,13.9474,13.9706,82600.0
2011-06-01 12:50:00,18.07,18.09,18.04,18.08,149800.0,13.9706,13.986,13.9474,13.9783,149800.0
2011-06-01 13:00:00,18.08,18.11,18.07,18.07,211200.0,13.9783,14.0015,13.9706,13.9706,211200.0
2011-06-01 13:10:00,18.08,18.1,18.06,18.1,273400.0,13.9783,13.9938,13.9628,13.9938,273400.0
2011-06-01 13:20:00,18.09,18.1,18.05,18.07,323200.0,13.986,13.9938,13.9551,13.9706,323200.0
2011-06-01 13:30:00,18.06,18.06,18.04,18.05,747200.0,13.9628,13.9628,13.9474,13.9551,747200.0
2011-06-01 13:40:00,18.05,18.07,18.04,18.06,251400.0,13.9551,13.9706,13.9474,13.9628,251400.0
2011-06-01 13:50:00,18.06,18.09,18.05,18.09,558800.0,13.9628,13.986,13.9551,13.986,558800.0
2011-06-01 14:00:00,18.09,18.09,18.05,18.06,148400.0,13.986,13.986,13.9551,13.9628,148400.0
2011-06-01 14:10:00,18.06,18.07,18.04,18.07,276600.0,13.9628,13.9706,13.9474,13.9706,276600.0
2011-06-01 14:20:00,18.07,18.08,18.03,18.03,183400.0,13.9706,13.9783,13.9397,13.9397,183400.0
2011-06-01 14:30:00,18.03,18.03,17.99,18.0,369200.0,13.9397,13.9397,13.9087,13.9165,369200.0
2011-06-01 14:40:00,18.0,18.02,17.97,18.0,251000.0,13.9165,13.9319,13.8933,13.9165,251000.0
2011-06-01 14:50:00,18.0,18.02,17.99,18.02,166200.0,13.9165,13.9319,13.9087,13.9319,166200.0
2011-06-01 15:00:00,18.02,18.04,18.0,18.02,259000.0,13.9319,13.9474,13.9165,13.9319,259000.0
2011-06-01 15:10:00,18.02,18.03,18.0,18.02,247600.0,13.9319,13.9397,13.9165,13.9319,247600.0
2011-06-01 15:20:00,18.02,18.02,18.0,18.0,422000.0,13.9319,13.9319,13.9165,13.9165,422000.0
2011-06-01 15:30:00,18.0,18.04,18.0,18.03,771600.0,13.9165,13.9474,13.9165,13.9397,771600.0
2011-06-01 15:40:00,18.03,18.03,17.97,17.98,931600.0,13.9397,13.9397,13.8933,13.901,931600.0
2011-06-01 15:50:00,17.97,18.04,17.95,17.99,2577800.0,13.8933,13.9474,13.8778,13.9087,2577800.0
2011-06-02 09:30:00,18.01,18.05,17.93,18.0,441200.0,13.9242,13.9551,13.8623,13.9165,441200.0
2011-06-02 09:40:00,18.0,18.0,17.83,17.89,400200.0,13.9165,13.9165,13.785,13.8314,400200.0
2011-06-02 09:50:00,17.88,18.03,17.88,18.0,227200.0,13.8237,13.9397,13.8237,13.9165,227200.0
2011-06-02 10:00:00,18.0,18.05,17.98,18.04,231200.0,13.9165,13.9551,13.901,13.9474,231200.0
2011-06-02 10:10:00,18.03,18.09,18.03,18.06,375400.0,13.9397,13.986,13.9397,13.9628,375400.0
2011-06-02 10:20:00,18.06,18.06,18.01,18.05,231200.0,13.9628,13.9628,13.9242,13.9551,231200.0
2011-06-02 10:30:00,18.05,18.11,18.04,18.09,237400.0,13.9551,14.0015,13.9474,13.986,237400.0
2011-06-02 10:40:00,18.09,18.11,18.07,18.08,196800.0,13.986,14.0015,13.9706,13.9783,196800.0
2011-06-02 10:50:00,18.08,18.09,18.04,18.04,164200.0,13.9783,13.986,13.9474,13.9474,164200.0
2011-06-02 11:00:00,18.04,18.04,17.97,17.98,179200.0,13.9474,13.9474,13.8933,13.901,179200.0
2011-06-02 11:10:00,17.98,17.98,17.94,17.97,125000.0,13.901,13.901,13.8701,13.8933,125000.0
2011-06-02 11:20:00,17.97,17.98,17.93,17.93,125800.0,13.8933,13.901,13.8623,13.8623,125800.0
2011-06-02 11:30:00,17.94,17.95,17.88,17.89,230800.0,13.8701,13.8778,13.8237,13.8314,230800.0
2011-06-02 11:40:00,17.88,17.9,17.85,17.87,283200.0,13.8237,13.8391,13.8005,13.816,283200.0
2011-06-02 11:50:00,17.87,17.93,17.87,17.93,124200.0,13.816,13.8623,13.816,13.8623,124200.0
2011-06-02 12:00:00,17.93,17.93,17.9,17.91,114800.0,13.8623,13.8623,13.8391,13.8469,114800.0
2011-06-02 12:10:00,17.91,17.97,17.91,17.97,152800.0,13.8469,13.8933,13.8469,13.8933,152800.0
2011-06-02 12:20:00,17.96,17.97,17.94,17.96,146800.0,13.8855,13.8933,13.8701,13.8855,146800.0
2011-06-02 12:30:00,17.96,17.96,17.91,17.93,140200.0,13.8855,13.8855,13.8469,13.8623,140200.0
2011-06-02 12:40:00,17.93,17.96,17.92,17.95,310200.0,13.8623,13.8855,13.8546,13.8778,310200.0
2011-06-02 12:50:00,17.95,17.99,17.94,17.97,176200.0,13.8778,13.9087,13.8701,13.8933,176200.0
2011-06-02 13:00:00,17.97,18.02,17.97,18.0,135600.0,13.8933,13.9319,13.8933,13.9165,135600.0
2011-06-02 13:10:00,18.0,18.0,17.95,17.97,121000.0,13.9165,13.9165,13.8778,13.8933,121000.0
2011-06-02 13:20:00,17.96,17.99,17.95,17.98,196600.0,13.8855,13.9087,13.8778,13.901,196600.0
2011-06-02 13:30:00,17.97,17.98,17.93,17.93,171200.0,13.8933,13.901,13.8623,13.8623,171200.0
2011-06-02 13:40:00,17.93,17.94,17.91,17.91,217400.0,13.8623,13.8701,13.8469,13.8469,217400.0
2011-06-02 13:50:00,17.91,17.96,17.89,17.96,129800.0,13.8469,13.8855,13.8314,13.8855,129800.0
2011-06-02 14:00:00,17.96,17.97,17.95,17.96,80400.0,13.8855,13.8933,13.8778,13.8855,80400.0
2011-06-02 14:10:00,17.96,18.03,17.96,17.96,214200.0,13.8855,13.9397,13.8855,13.8855,214200.0
2011-06-02 14:20:00,17.96,17.97,17.95,17.96,110800.0,13.8855,13.8933,13.8778,13.8855,110800.0
2011-06-02 14:30:00,17.96,17.99,17.95,17.96,93000.0,13.8855,13.9087,13.8778,13.8855,93000.0
2011-06-02 14:40:00,17.97,18.0,17.97,17.99,106600.0,13.8933,13.9165,13.8933,13.9087,106600.0
2011-06-02 14:50:00,17.99,18.0,17.98,18.0,94800.0,13.9087,13.9165,13.901,13.9165,94800.0
2011-06-02 15:00:00,18.0,18.02,17.99,18.0,126000.0,13.9165,13.9319,13.9087,13.9165,126000.0
2011-06-02 15:10:00,18.0,18.02,17.98,17.99,97800.0,13.9165,13.9319,13.901,13.9087,97800.0
2011-06-02 15:20:00,17.99,18.01,17.98,17.99,116000.0,13.9087,13.9242,13.901,13.9087,116000.0
2011-06-02 15:30:00,17.99,18.0,17.97,17.97,166000.0,13.9087,13.9165,13.8933,13.8933,166000.0
2011-06-02 15:40:00,17.97,17.99,17.97,17.98,284000.0,13.8933,13.9087,13.8933,13.901,284000.0
2011-06-02 15:50:00,17.98,17.98,17.94,17.96,439800.0,13.901,13.901,13.8701,13.8855,439800.0
2011-06-03 09:30:00,17.7,17.74,17.58,17.59,924000.0,13.6845,13.7154,13.5917,13.5995,924000.0
2011-06-03 09:40:00,17.59,17.6,17.52,17.52,547400.0,13.5995,13.6072,13.5454,13.5454,547400.0
2011-06-03 09:50:00,17.52,17.63,17.52,17.61,522600.0,13.5454,13.6304,13.5454,13.6149,522600.0
2011-06-03 10:00:00,17.62,17.73,17.62,17.69,656200.0,13.6227,13.7077,13.6227,13.6768,656200.0
2011-06-03 10:10:00,17.69,17.7,17.61,17.61,364400.0,13.6768,13.6845,13.6149,13.6149,364400.0
2011-06-03 10:20:00,17.62,17.73,17.61,17.72,314400.0,13.6227,13.7077,13.6149,13.7,314400.0
2011-06-03 10:30:00,17.72,17.75,17.7,17.72,237400.0,13.7,13.7232,13.6845,13.7,237400.0
2011-06-03 10:40:00,17.72,17.72,17.68,17.7,496200.0,13.7,13.7,13.6691,13.6845,496200.0
2011-06-03 10:50:00,17.71,17.72,17.66,17.68,180600.0,13.6922,13.7,13.6536,13.6691,180600.0
2011-06-03 11:00:00,17.68,17.68,17.6,17.62,325600.0,13.6691,13.6691,13.6072,13.6227,325600.0
2011-06-03 11:10:00,17.63,17.65,17.59,17.6,275600.0,13.6304,13.6459,13.5995,13.6072,275600.0
2011-06-03 11:20:00,17.6,17.64,17.58,17.6,229600.0,13.6072,13.6381,13.5917,13.6072,229600.0
2011-06-03 11:30:00,17.6,17.6,17.56,17.56,303000.0,13.6072,13.6072,13.5763,13.5763,303000.0
2011-06-03 11:40:00,17.56,17.58,17.55,17.58,138800.0,13.5763,13.5917,13.5685,13.5917,138800.0
2011-06-03 11:50:00,17.58,17.58,17.57,17.58,200600.0,13.5917,13.5917,13.584,13.5917,200600.0
2011-06-03 12:00:00,17.58,17.59,17.57,17.57,284400.0,13.5917,13.5995,13.584,13.584,284400.0
2011-06-03 12:10:00,17.57,17.58,17.56,17.57,146600.0,13.584,13.5917,13.5763,13.584,146600.0
2011-06-03 12:20:00,17.57,17.57,17.55,17.57,182200.0,13.584,13.584,13.5685,13.584,182200.0
2011-06-03 12:30:00,17.57,17.61,17.57,17.6,198200.0,13.584,13.6149,13.584,13.6072,198200.0
2011-06-03 12:40:00,17.61,17.65,17.6,17.65,137600.0,13.6149,13.6459,13.6072,13.6459,137600.0
2011-06-03 12:50:00,17.65,17.65,17.61,17.63,178000.0,13.6459,13.6459,13.6149,13.6304,178000.0
2011-06-03 13:00:00,17.63,17.65,17.62,17.65,132000.0,13.6304,13.6459,13.6227,13.6459,132000.0
2011-06-03 13:10:00,17.65,17.66,17.63,17.64,98000.0,13.6459,13.6536,13.6304,13.6381,98000.0
2011-06-03 13:20:00,17.64,17.65,17.61,17.65,180600.0,13.6381,13.6459,13.6149,13.6459,180600.0
2011-06-03 13:30:00,17.65,17.65,17.62,17.63,179800.0,13.6459,13.6459,13.6227,13.6304,179800.0
2011-06-03 13:40:00,17.63,17.63,17.62,17.63,101800.0,13.6304,13.6304,13.6227,13.6304,101800.0
2011-06-03 13:50:00,17.63,17.63,17.61,17.61,260400.0,13.6304,13.6304,13.6149,13.6149,260400.0
2011-06-03 14:00:00,17.61,17.63,17.61,17.61,220400.0,13.6149,13.6304,13.6149,13.6149,220400.0
2011-06-03 14:10:00,17.61,17.61,17.58,17.6,164000.0,13.6149,13.6149,13.5917,13.6072,164000.0
2011-06-03 14:20:00,17.6,17.6,17.57,17.58,257800.0,13.6072,13.6072,13.584,13.5917,257800.0
2011-06-03 14:30:00,17.58,17.59,17.58,17.58,240400.0,13.5917,13.5995,13.5917,13.5917,240400.0
2011-06-03 14:40:00,17.58,17.63,17.58,17.61,320200.0,13.5917,13.6304,13.5917,13.6149,320200.0
2011-06-03 14:50:00,17.61,17.61,17.6,17.6,266000.0,13.6149,13.6149,13.6072,13.6072,266000.0
2011-06-03 15:00:00,17.6,17.6,17.58,17.59,757800.0,13.6072,13.6072,13.5917,13.5995,757800.0
2011-06-03 15:10:00,17.58,17.59,17.57,17.58,320600.0,13.5917,13.5995,13.584,13.5917,320600.0
2011-06-03 15:20:00,17.58,17.59,17.58,17.58,373400.0,13.5917,13.5995,13.5917,13.5917,373400.0
2011-06-03 15:30:00,17.58,17.6,17.58,17.6,626800.0,13.5917,13.6072,13.5917,13.6072,626800.0
2011-06-03 15:40:00,17.59,17.61,17.57,17.58,559400.0,13.5995,13.6149,13.584,13.5917,559400.0
2011-06-03 15:50:00,17.57,17.59,17.53,17.55,1368400.0,13.584,13.5995,13.5531,13.5685,1368400.0
2011-06-06 09:30:00,17.8,18.2,17.75,18.11,1676400.0,13.7618,14.0711,13.7232,14.0015,1676400.0
2011-06-06 09:40:00,18.12,18.24,18.06,18.18,1079800.0,14.0092,14.102,13.9628,14.0556,1079800.0
2011-06-06 09:50:00,18.18,18.2,18.11,18.15,785600.0,14.0556,14.0711,14.0015,14.0324,785600.0
2011-06-06 10:00:00,18.15,18.2,18.04,18.05,891200.0,14.0324,14.0711,13.9474,13.9551,891200.0
2011-06-06 10:10:00,18.05,18.07,18.05,18.06,351200.0,13.9551,13.9706,13.9551,13.9628,351200.0
2011-06-06 10:20:00,18.06,18.07,17.99,18.06,550200.0,13.9628,13.9706,13.9087,13.9628,550200.0
2011-06-06 10:30:00,18.06,18.12,18.04,18.05,369600.0,13.9628,14.0092,13.9474,13.9551,369600.0
2011-06-06 10:40:00,18.05,18.05,17.98,18.02,339000.0,13.9551,13.9551,13.901,13.9319,339000.0
2011-06-06 10:50:00,18.02,18.09,18.0,18.09,450800.0,13.9319,13.986,13.9165,13.986,450800.0
2011-06-06 11:00:00,18.09,18.14,18.08,18.11,513200.0,13.986,14.0247,13.9783,14.0015,513200.0
2011-06-06 11:10:00,18.12,18.21,18.12,18.2,436800.0,14.0092,14.0788,14.0092,14.0711,436800.0
2011-06-06 11:20:00,18.2,18.31,18.2,18.25,647800.0,14.0711,14.1561,14.0711,14.1097,647800.0
2011-06-06 11:30:00,18.25,18.27,18.22,18.22,271800.0,14.1097,14.1252,14.0865,14.0865,271800.0
2011-06-06 11:40:00,18.22,18.23,18.07,18.2,211400.0,14.0865,14.0943,13.9706,14.0711,211400.0
2011-06-06 11:50:00,18.2,18.24,18.19,18.2,231800.0,14.0711,14.102,14.0634,14.0711,231800.0
2011-06-06 12:00:00,18.2,18.23,18.19,18.22,192600.0,14.0711,14.0943,14.0634,14.0865,192600.0
2011-06-06 12:10:00,18.22,18.24,18.21,18.24,114200.0,14.0865,14.102,14.0788,14.102,114200.0
2011-06-06 12:20:00,18.23,18.23,18.22,18.23,107400.0,14.0943,14.0943,14.0865,14.0943,107400.0
2011-06-06 12:30:00,18.23,18.23,18.23,18.23,153600.0,14.0943,14.0943,14.0943,14.0943,153600.0
2011-06-06 12:40:00,18.23,18.23,18.23,18.23,305800.0,14.0943,14.0943,14.0943,14.0943,305800.0
2011-06-06 12:50:00,18.23,18.27,18.22,18.25,404800.0,14.0943,14.1252,14.0865,14.1097,404800.0
2011-06-06 13:00:00,18.25,18.25,18.2,18.21,114000.0,14.1097,14.1097,14.0711,14.0788,114000.0
2011-06-06 13:10:00,18.21,18.27,18.21,18.27,205800.0,14.0788,14.1252,14.0788,14.1252,205800.0
2011-06-06 13:20:00,18.27,18.27,18.24,18.25,138400.0,14.1252,14.1252,14.102,14.1097,138400.0
2011-06-06 13:30:00,18.25,18.25,18.2,18.21,175800.0,14.1097,14.1097,14.0711,14.0788,175800.0
2011-06-06 13:40:00,18.2,18.21,18.14,18.15,333800.0,14.0711,14.0788,14.0247,14.0324,333800.0
2011-06-06 13:50:00,18.15,18.16,18.12,18.14,149800.0,14.0324,14.0402,14.0092,14.0247,149800.0
2011-06-06 14:00:00,18.14,18.15,18.11,18.14,230800.0,14.0247,14.0324,14.0015,14.0247,230800.0
2011-06-06 14:10:00,18.13,18.14,18.1,18.1,127000.0,14.017,14.0247,13.9938,13.9938,127000.0
2011-06-06 14:20:00,18.1,18.11,18.07,18.07,224400.0,13.9938,14.0015,13.9706,13.9706,224400.0
2011-06-06 14:30:00,18.07,18.1,18.07,18.07,346200.0,13.9706,13.9938,13.9706,13.9706,346200.0
2011-06-06 14:40:00,18.07,18.09,18.04,18.05,495800.0,13.9706,13.986,13.9474,13.9551,495800.0
2011-06-06 14:50:00,18.06,18.06,17.99,18.0,492200.0,13.9628,13.9628,13.9087,13.9165,492200.0
2011-06-06 15:00:00,18.01,18.04,17.97,17.97,543600.0,13.9242,13.9474,13.8933,13.8933,543600.0
2011-06-06 15:10:00,17.97,17.98,17.9,17.91,555200.0,13.8933,13.901,13.8391,13.8469,555200.0
2011-06-06 15:20:00,17.91,17.91,17.87,17.89,700600.0,13.8469,13.8469,13.816,13.8314,700600.0
2011-06-06 15:30:00,17.89,17.91,17.87,17.88,844400.0,13.8314,13.8469,13.816,13.8237,844400.0
2011-06-06 15:40:00,17.88,17.93,17.88,17.91,490200.0,13.8237,13.8623,13.8237,13.8469,490200.0
2011-06-06 15:50:00,17.91,17.91,17.86,17.87,1148400.0,13.8469,13.8469,13.8082,13.816,1148400.0
2011-06-07 09:30:00,18.0,18.11,17.97,18.08,615200.0,13.9165,14.0015,13.8933,13.9783,615200.0
2011-06-07 09:40:00,18.07,18.07,17.99,17.99,444600.0,13.9706,13.9706,13.9087,13.9087,444600.0
2011-06-07 09:50:00,17.99,18.03,17.97,18.03,250200.0,13.9087,13.9397,13.8933,13.9397,250200.0
2011-06-07 10:00:00,18.03,18.05,18.0,18.0,264800.0,13.9397,13.9551,13.9165,13.9165,264800.0
2011-06-07 10:10:00,18.0,18.04,18.0,18.01,300400.0,13.9165,13.9474,13.9165,13.9242,300400.0
2011-06-07 10:20:00,18.01,18.03,18.0,18.0,386400.0,13.9242,13.9397,13.9165,13.9165,386400.0
2011-06-07 10:30:00,18.0,18.03,18.0,18.03,260800.0,13.9165,13.9397,13.9165,13.9397,260800.0
2011-06-07 10:40:00,18.03,18.04,18.0,18.0,179200.0,13.9397,13.9474,13.9165,13.9165,179200.0
2011-06-07 10:50:00,18.0,18.04,18.0,18.04,222200.0,13.9165,13.9474,13.9165,13.9474,222200.0
2011-06-07 11:00:00,18.03,18.04,18.0,18.04,399600.0,13.9397,13.9474,13.9165,13.9474,399600.0
2011-06-07 11:10:00,18.04,18.08,18.03,18.07,178600.0,13.9474,13.9783,13.9397,13.9706,178600.0
2011-06-07 11:20:00,18.08,18.08,18.04,18.05,200800.0,13.9783,13.9783,13.9474,13.9551,200800.0
2011-06-07 11:30:00,18.05,18.05,18.02,18.02,284600.0,13.9551,13.9551,13.9319,13.9319,284600.0
2011-06-07 11:40:00,18.02,18.02,18.0,18.0,145400.0,13.9319,13.9319,13.9165,13.9165,145400.0
2011-06-07 11:50:00,18.0,18.03,17.99,18.02,203400.0,13.9165,13.9397,13.9087,13.9319,203400.0
2011-06-07 12:00:00,18.02,18.05,18.01,18.05,107400.0,13.9319,13.9551,13.9242,13.9551,107400.0
2011-06-07 12:10:00,18.05,18.05,18.0,18.03,116400.0,13.9551,13.9551,13.9165,13.9397,116400.0
2011-06-07 12:20:00,18.03,18.05,18.02,18.04,114000.0,13.9397,13.9551,13.9319,13.9474,114000.0
2011-06-07 12:30:00,18.04,18.05,18.03,18.04,103000.0,13.9474,13.9551,13.9397,13.9474,103000.0
2011-06-07 12:40:00,18.04,18.05,18.03,18.04,116400.0,13.9474,13.9551,13.9397,13.9474,116400.0
2011-06-07 12:50:00,18.05,18.1,18.04,18.1,259200.0,13.9551,13.9938,13.9474,13.9938,259200.0
2011-06-07 13:00:00,18.09,18.1,18.08,18.09,217000.0,13.986,13.9938,13.9783,13.986,217000.0
2011-06-07 13:10:00,18.09,18.1,18.08,18.1,213000.0,13.986,13.9938,13.9783,13.9938,213000.0
2011-06-07 13:20:00,18.1,18.1,18.08,18.09,90600.0,13.9938,13.9938,13.9783,13.986,90600.0
2011-06-07 13:30:00,18.09,18.1,18.08,18.1,160600.0,13.986,13.9938,13.9783,13.9938,160600.0
2011-06-07 13:40:00,18.09,18.1,18.06,18.06,137200.0,13.986,13.9938,13.9628,13.9628,137200.0
2011-06-07 13:50:00,18.07,18.09,18.06,18.06,116600.0,13.9706,13.986,13.9628,13.9628,116600.0
2011-06-07 14:00:00,18.06,18.1,18.06,18.1,97600.0,13.9628,13.9938,13.9628,13.9938,97600.0
2011-06-07 14:10:00,18.1,18.13,18.1,18.13,160400.0,13.9938,14.017,13.9938,14.017,160400.0
2011-06-07 14:20:00,18.13,18.14,18.13,18.13,125400.0,14.017,14.0247,14.017,14.017,125400.0
2011-06-07 14:30:00,18.13,18.14,18.09,18.1,261000.0,14.017,14.0247,13.986,13.9938,261000.0
2011-06-07 14:40:00,18.1,18.1,18.07,18.09,183200.0,13.9938,13.9938,13.9706,13.986,183200.0
2011-06-07 14:50:00,18.09,18.09,18.05,18.08,153200.0,13.986,13.986,13.9551,13.9783,153200.0
2011-06-07 15:00:00,18.08,18.1,18.05,18.05,229400.0,13.9783,13.9938,13.9551,13.9551,229400.0
2011-06-07 15:10:00,18.05,18.08,18.05,18.06,187600.0,13.9551,13.9783,13.9551,13.9628,187600.0
2011-06-07 15:20:00,18.06,18.07,18.04,18.04,222400.0,13.9628,13.9706,13.9474,13.9474,222400.0
2011-06-07 15:30:00,18.04,18.06,18.03,18.06,324000.0,13.9474,13.9628,13.9397,13.9628,324000.0
2011-06-07 15:40:00,18.06,18.06,18.0,18.01,699000.0,13.9628,13.9628,13.9165,13.9242,699000.0
2011-06-07 15:50:00,18.01,18.01,17.96,17.97,627200.0,13.9242,13.9242,13.8855,13.8933,627200.0
2011-06-08 09:30:00,17.91,17.97,17.83,17.84,396600.0,13.8469,13.8933,13.785,13.7928,396600.0
2011-06-08 09:40:00,17.83,17.86,17.82,17.85,259200.0,13.785,13.8082,13.7773,13.8005,259200.0
2011-06-08 09:50:00,17.85,17.85,17.78,17.8,328400.0,13.8005,13.8005,13.7464,13.7618,328400.0
2011-06-08 10:00:00,17.81,17.9,17.8,17.9,299800.0,13.7696,13.8391,13.7618,13.8391,299800.0
2011-06-08 10:10:00,17.89,17.97,17.88,17.96,348400.0,13.8314,13.8933,13.8237,13.8855,348400.0
2011-06-08 10:20:00,17.95,17.98,17.93,17.97,271600.0,13.8778,13.901,13.8623,13.8933,271600.0
2011-06-08 10:30:00,17.96,17.99,17.94,17.99,322600.0,13.8855,13.9087,13.8701,13.9087,322600.0
2011-06-08 10:40:00,17.99,18.07,17.98,18.06,250000.0,13.9087,13.9706,13.901,13.9628,250000.0
2011-06-08 10:50:00,18.05,18.06,18.0,18.02,224800.0,13.9551,13.9628,13.9165,13.9319,224800.0
2011-06-08 11:00:00,18.02,18.07,18.01,18.04,267400.0,13.9319,13.9706,13.9242,13.9474,267400.0
2011-06-08 11:10:00,18.04,18.04,17.99,18.0,271200.0,13.9474,13.9474,13.9087,13.9165,271200.0
2011-06-08 11:20:00,18.0,18.0,17.97,17.98,283000.0,13.9165,13.9165,13.8933,13.901,283000.0
2011-06-08 11:30:00,17.98,18.0,17.96,17.99,165400.0,13.901,13.9165,13.8855,13.9087,165400.0
2011-06-08 11:40:00,17.99,17.99,17.96,17.97,156000.0,13.9087,13.9087,13.8855,13.8933,156000.0
2011-06-08 11:50:00,17.96,18.01,17.96,18.0,196000.0,13.8855,13.9242,13.8855,13.9165,196000.0
2011-06-08 12:00:00,18.01,18.01,17.98,18.0,190400.0,13.9242,13.9242,13.901,13.9165,190400.0
2011-06-08 12:10:00,18.0,18.03,18.0,18.02,143400.0,13.9165,13.9397,13.9165,13.9319,143400.0
2011-06-08 12:20:00,18.02,18.04,17.99,18.0,557600.0,13.9319,13.9474,13.9087,13.9165,557600.0
2011-06-08 12:30:00,17.99,17.99,17.95,17.98,132800.0,13.9087,13.9087,13.8778,13.901,132800.0
2011-06-08 12:40:00,17.98,18.0,17.97,18.0,139000.0,13.901,13.9165,13.8933,13.9165,139000.0
2011-06-08 12:50:00,18.0,18.06,18.0,18.06,201600.0,13.9165,13.9628,13.9165,13.9628,201600.0
2011-06-08 13:00:00,18.06,18.07,18.05,18.06,168000.0,13.9628,13.9706,13.9551,13.9628,168000.0
2011-06-08 13:10:00,18.06,18.06,18.04,18.06,234800.0,13.9628,13.9628,13.9474,13.9628,234800.0
2011-06-08 13:20:00,18.05,18.06,18.03,18.05,272600.0,13.9551,13.9628,13.9397,13.9551,272600.0
2011-06-08 13:30:00,18.04,18.05,17.95,17.95,238000.0,13.9474,13.9551,13.8778,13.8778,238000.0
2011-06-08 13:40:00,17.95,17.96,17.9,17.9,211800.0,13.8778,13.8855,13.8391,13.8391,211800.0
2011-06-08 13:50:00,17.9,17.91,17.88,17.9,206600.0,13.8391,13.8469,13.8237,13.8391,206600.0
2011-06-08 14:00:00,17.9,17.92,17.9,17.9,181000.0,13.8391,13.8546,13.8391,13.8391,181000.0
2011-06-08 14:10:00,17.9,17.93,17.9,17.92,182000.0,13.8391,13.8623,13.8391,13.8546,182000.0
2011-06-08 14:20:00,17.91,17.92,17.88,17.91,263200.0,13.8469,13.8546,13.8237,13.8469,263200.0
2011-06-08 14:30:00,17.9,17.97,17.9,17.97,276000.0,13.8391,13.8933,13.8391,13.8933,276000.0
2011-06-08 14:40:00,17.97,17.98,17.94,17.95,179400.0,13.8933,13.901,13.8701,13.8778,179400.0
2011-06-08 14:50:00,17.95,17.96,17.94,17.94,124200.0,13.8778,13.8855,13.8701,13.8701,124200.0
2011-06-08 15:00:00,17.94,17.95,17.93,17.93,117800.0,13.8701,13.8778,13.8623,13.8623,117800.0
2011-06-08 15:10:00,17.93,17.94,17.89,17.9,221200.0,13.8623,13.8701,13.8314,13.8391,221200.0
2011-06-08 15:20:00,17.9,17.9,17.86,17.88,240800.0,13.8391,13.8391,13.8082,13.8237,240800.0
2011-06-08 15:30:00,17.88,17.9,17.86,17.89,328600.0,13.8237,13.8391,13.8082,13.8314,328600.0
2011-06-08 15:40:00,17.88,17.93,17.86,17.91,335600.0,13.8237,13.8623,13.8082,13.8469,335600.0
2011-06-08 15:50:00,17.91,17.92,17.86,17.87,643200.0,13.8469,13.8546,13.8082,13.816,643200.0
2011-06-09 09:30:00,17.88,17.88,17.77,17.79,310200.0,13.8237,13.8237,13.7386,13.7541,310200.0
2011-06-09 09:40:00,17.79,17.81,17.76,17.78,242400.0,13.7541,13.7696,13.7309,13.7464,242400.0
2011-06-09 09:50:00,17.78,17.83,17.77,17.82,510200.0,13.7464,13.785,13.7386,13.7773,510200.0
2011-06-09 10:00:00,17.83,17.9,17.82,17.88,151200.0,13.785,13.8391,13.7773,13.8237,151200.0
2011-06-09 10:10:00,17.88,17.9,17.86,17.88,225400.0,13.8237,13.8391,13.8082,13.8237,225400.0
2011-06-09 10:20:00,17.88,17.9,17.87,17.89,165400.0,13.8237,13.8391,13.816,13.8314,165400.0
2011-06-09 10:30:00,17.89,17.9,17.86,17.88,127400.0,13.8314,13.8391,13.8082,13.8237,127400.0
2011-06-09 10:40:00,17.88,17.9,17.85,17.89,122800.0,13.8237,13.8391,13.8005,13.8314,122800.0
2011-06-09 10:50:00,17.89,17.9,17.86,17.86,253600.0,13.8314,13.8391,13.8082,13.8082,253600.0
2011-06-09 11:00:00,17.87,17.89,17.85,17.85,106000.0,13.816,13.8314,13.8005,13.8005,106000.0
2011-06-09 11:10:00,17.84,17.88,17.83,17.88,186200.0,13.7928,13.8237,13.785,13.8237,186200.0
2011-06-09 11:20:00,17.87,17.88,17.84,17.85,98000.0,13.816,13.8237,13.7928,13.8005,98000.0
2011-06-09 11:30:00,17.85,17.88,17.84,17.86,102600.0,13.8005,13.8237,13.7928,13.8082,102600.0
2011-06-09 11:40:00,17.86,17.86,17.86,17.86,41400.0,13.8082,13.8082,13.8082,13.8082,41400.0
2011-06-09 11:50:00,17.86,17.89,17.86,17.89,163200.0,13.8082,13.8314,13.8082,13.8314,163200.0
2011-06-09 12:00:00,17.88,17.91,17.88,17.91,154600.0,13.8237,13.8469,13.8237,13.8469,154600.0
2011-06-09 12:10:00,17.91,17.91,17.89,17.91,100800.0,13.8469,13.8469,13.8314,13.8469,100800.0
2011-06-09 12:20:00,17.91,17.91,17.85,17.86,192800.0,13.8469,13.8469,13.8005,13.8082,192800.0
2011-06-09 12:30:00,17.85,17.87,17.84,17.84,86600.0,13.8005,13.816,13.7928,13.7928,86600.0
2011-06-09 12:40:00,17.85,17.86,17.84,17.84,180600.0,13.8005,13.8082,13.7928,13.7928,180600.0
2011-06-09 12:50:00,17.84,17.85,17.82,17.83,109600.0,13.7928,13.8005,13.7773,13.785,109600.0
2011-06-09 13:00:00,17.82,17.83,17.81,17.81,203000.0,13.7773,13.785,13.7696,13.7696,203000.0
2011-06-09 13:10:00,17.81,17.84,17.81,17.84,114800.0,13.7696,13.7928,13.7696,13.7928,114800.0
2011-06-09 13:20:00,17.84,17.84,17.81,17.81,114600.0,13.7928,13.7928,13.7696,13.7696,114600.0
2011-06-09 13:30:00,17.81,17.82,17.8,17.81,145400.0,13.7696,13.7773,13.7618,13.7696,145400.0
2011-06-09 13:40:00,17.81,17.83,17.79,17.79,188800.0,13.7696,13.785,13.7541,13.7541,188800.0
2011-06-09 13:50:00,17.8,17.82,17.8,17.8,173200.0,13.7618,13.7773,13.7618,13.7618,173200.0
2011-06-09 14:00:00,17.8,17.83,17.8,17.82,157200.0,13.7618,13.785,13.7618,13.7773,157200.0
2011-06-09 14:10:00,17.83,17.85,17.82,17.84,117800.0,13.785,13.8005,13.7773,13.7928,117800.0
2011-06-09 14:20:00,17.84,17.84,17.8,17.82,310200.0,13.7928,13.7928,13.7618,13.7773,310200.0
2011-06-09 14:30:00,17.82,17.83,17.79,17.8,310000.0,13.7773,13.785,13.7541,13.7618,310000.0
2011-06-09 14:40:00,17.8,17.81,17.8,17.8,157800.0,13.7618,13.7696,13.7618,13.7618,157800.0
2011-06-09 14:50:00,17.8,17.82,17.8,17.82,195200.0,13.7618,13.7773,13.7618,13.7773,195200.0
2011-06-09 15:00:00,17.82,17.83,17.8,17.8,215400.0,13.7773,13.785,13.7618,13.7618,215400.0
2011-06-09 15:10:00,17.81,17.83,17.8,17.8,250000.0,13.7696,13.785,13.7618,13.7618,250000.0
2011-06-09 15:20:00,17.8,17.81,17.79,17.8,253200.0,13.7618,13.7696,13.7541,13.7618,253200.0
2011-06-09 15:30:00,17.81,17.82,17.78,17.8,475000.0,13.7696,13.7773,13.7464,13.7618,475000.0
2011-06-09 15:40:00,17.8,17.81,17.75,17.77,555800.0,13.7618,13.7696,13.7232,13.7386,555800.0
2011-06-09 15:50:00,17.77,17.78,17.75,17.76,793200.0,13.7386,13.7464,13.7232,13.7309,793200.0
2011-06-10 09:30:00,17.7,17.75,17.66,17.68,307200.0,13.6845,13.7232,13.6536,13.6691,307200.0
2011-06-10 09:40:00,17.68,17.7,17.65,17.7,305600.0,13.6691,13.6845,13.6459,13.6845,305600.0
2011-06-10 09:50:00,17.7,17.7,17.61,17.64,258800.0,13.6845,13.6845,13.6149,13.6381,258800.0
2011-06-10 10:00:00,17.64,17.65,17.56,17.57,373600.0,13.6381,13.6459,13.5763,13.584,373600.0
2011-06-10 10:10:00,17.57,17.63,17.56,17.62,227200.0,13.584,13.6304,13.5763,13.6227,227200.0
2011-06-10 10:20:00,17.61,17.66,17.6,17.64,270800.0,13.6149,13.6536,13.6072,13.6381,270800.0
2011-06-10 10:30:00,17.64,17.64,17.61,17.63,148600.0,13.6381,13.6381,13.6149,13.6304,148600.0
2011-06-10 10:40:00,17.63,17.63,17.57,17.58,242000.0,13.6304,13.6304,13.584,13.5917,242000.0
2011-06-10 10:50:00,17.58,17.59,17.55,17.57,145000.0,13.5917,13.5995,13.5685,13.584,145000.0
2011-06-10 11:00:00,17.58,17.58,17.5,17.53,294800.0,13.5917,13.5917,13.5299,13.5531,294800.0
2011-06-10 11:10:00,17.53,17.55,17.51,17.54,226800.0,13.5531,13.5685,13.5376,13.5608,226800.0
2011-06-10 11:20:00,17.54,17.6,17.54,17.6,194600.0,13.5608,13.6072,13.5608,13.6072,194600.0
2011-06-10 11:30:00,17.6,17.6,17.53,17.54,175600.0,13.6072,13.6072,13.5531,13.5608,175600.0
2011-06-10 11:40:00,17.54,17.57,17.54,17.56,91000.0,13.5608,13.584,13.5608,13.5763,91000.0
2011-06-10 11:50:00,17.56,17.56,17.53,17.55,110800.0,13.5763,13.5763,13.5531,13.5685,110800.0
2011-06-10 12:00:00,17.55,17.56,17.54,17.56,126400.0,13.5685,13.5763,13.5608,13.5763,126400.0
2011-06-10 12:10:00,17.55,17.56,17.53,17.56,201000.0,13.5685,13.5763,13.5531,13.5763,201000.0
2011-06-10 12:20:00,17.56,17.58,17.55,17.57,143000.0,13.5763,13.5917,13.5685,13.584,143000.0
2011-06-10 12:30:00,17.57,17.6,17.57,17.59,194400.0,13.584,13.6072,13.584,13.5995,194400.0
2011-06-10 12:40:00,17.6,17.6,17.58,17.59,85200.0,13.6072,13.6072,13.5917,13.5995,85200.0
2011-06-10 12:50:00,17.59,17.6,17.58,17.6,141400.0,13.5995,13.6072,13.5917,13.6072,141400.0
2011-06-10 13:00:00,17.6,17.6,17.55,17.56,171000.0,13.6072,13.6072,13.5685,13.5763,171000.0
2011-06-10 13:10:00,17.56,17.56,17.53,17.56,837400.0,13.5763,13.5763,13.5531,13.5763,837400.0
2011-06-10 13:20:00,17.56,17.57,17.54,17.56,268400.0,13.5763,13.584,13.5608,13.5763,268400.0
2011-06-10 13:30:00,17.57,17.59,17.56,17.57,298800.0,13.584,13.5995,13.5763,13.584,298800.0
2011-06-10 13:40:00,17.57,17.58,17.56,17.58,313400.0,13.584,13.5917,13.5763,13.5917,313400.0
2011-06-10 13:50:00,17.58,17.59,17.57,17.58,161800.0,13.5917,13.5995,13.584,13.5917,161800.0
2011-06-10 14:00:00,17.58,17.66,17.58,17.63,265200.0,13.5917,13.6536,13.5917,13.6304,265200.0
2011-06-10 14:10:00,17.63,17.68,17.61,17.68,326400.0,13.6304,13.6691,13.6149,13.6691,326400.0
2011-06-10 14:20:00,17.68,17.68,17.64,17.65,570200.0,13.6691,13.6691,13.6381,13.6459,570200.0
2011-06-10 14:30:00,17.65,17.68,17.65,17.66,236400.0,13.6459,13.6691,13.6459,13.6536,236400.0
2011-06-10 14:40:00,17.66,17.68,17.65,17.67,219000.0,13.6536,13.6691,13.6459,13.6613,219000.0
2011-06-10 14:50:00,17.67,17.74,17.67,17.74,167400.0,13.6613,13.7154,13.6613,13.7154,167400.0
2011-06-10 15:00:00,17.74,17.74,17.7,17.72,393000.0,13.7154,13.7154,13.6845,13.7,393000.0
2011-06-10 15:10:00,17.72,17.74,17.7,17.74,329800.0,13.7,13.7154,13.6845,13.7154,329800.0
2011-06-10 15:20:00,17.73,17.74,17.7,17.7,263000.0,13.7077,13.7154,13.6845,13.6845,263000.0
2011-06-10 15:30:00,17.7,17.72,17.63,17.64,332400.0,13.6845,13.7,13.6304,13.6381,332400.0
2011-06-10 15:40:00,17.64,17.64,17.57,17.58,443400.0,13.6381,13.6381,13.584,13.5917,443400.0
2011-06-10 15:50:00,17.58,17.59,17.53,17.56,929200.0,13.5917,13.5995,13.5531,13.5763,929200.0
2011-06-13 09:30:00,17.57,17.69,17.52,17.64,725800.0,13.584,13.6768,13.5454,13.6381,725800.0
2011-06-13 09:40:00,17.65,17.67,17.61,17.65,421800.0,13.6459,13.6613,13.6149,13.6459,421800.0
2011-06-13 09:50:00,17.65,17.73,17.64,17.73,501600.0,13.6459,13.7077,13.6381,13.7077,501600.0
2011-06-13 10:00:00,17.73,17.74,17.63,17.65,495400.0,13.7077,13.7154,13.6304,13.6459,495400.0
2011-06-13 10:10:00,17.65,17.67,17.6,17.6,175000.0,13.6459,13.6613,13.6072,13.6072,175000.0
2011-06-13 10:20:00,17.61,17.64,17.6,17.63,170200.0,13.6149,13.6381,13.6072,13.6304,170200.0
2011-06-13 10:30:00,17.63,17.63,17.58,17.59,209800.0,13.6304,13.6304,13.5917,13.5995,209800.0
2011-06-13 10:40:00,17.59,17.59,17.54,17.55,171600.0,13.5995,13.5995,13.5608,13.5685,171600.0
2011-06-13 10:50:00,17.55,17.55,17.51,17.52,107800.0,13.5685,13.5685,13.5376,13.5454,107800.0
2011-06-13 11:00:00,17.51,17.52,17.48,17.49,264000.0,13.5376,13.5454,13.5144,13.5222,264000.0
2011-06-13 11:10:00,17.49,17.52,17.48,17.52,207400.0,13.5222,13.5454,13.5144,13.5454,207400.0
2011-06-13 11:20:00,17.52,17.53,17.5,17.52,166600.0,13.5454,13.5531,13.5299,13.5454,166600.0
2011-06-13 11:30:00,17.51,17.52,17.48,17.48,187600.0,13.5376,13.5454,13.5144,13.5144,187600.0
2011-06-13 11:40:00,17.49,17.49,17.41,17.42,445000.0,13.5222,13.5222,13.4603,13.468,445000.0
2011-06-13 11:50:00,17.42,17.42,17.37,17.39,454000.0,13.468,13.468,13.4294,13.4448,454000.0
2011-06-13 12:00:00,17.39,17.41,17.38,17.4,240200.0,13.4448,13.4603,13.4371,13.4526,240200.0
2011-06-13 12:10:00,17.4,17.43,17.39,17.4,165200.0,13.4526,13.4758,13.4448,13.4526,165200.0
2011-06-13 12:20:00,17.4,17.42,17.39,17.39,187800.0,13.4526,13.468,13.4448,13.4448,187800.0
2011-06-13 12:30:00,17.39,17.43,17.39,17.42,221000.0,13.4448,13.4758,13.4448,13.468,221000.0
2011-06-13 12:40:00,17.42,17.43,17.39,17.4,185600.0,13.468,13.4758,13.4448,13.4526,185600.0
2011-06-13 12:50:00,17.4,17.41,17.37,17.39,236400.0,13.4526,13.4603,13.4294,13.4448,236400.0
2011-06-13 13:00:00,17.39,17.39,17.31,17.33,276800.0,13.4448,13.4448,13.383,13.3985,276800.0
2011-06-13 13:10:00,17.33,17.38,17.32,17.38,176800.0,13.3985,13.4371,13.3907,13.4371,176800.0
2011-06-13 13:20:00,17.38,17.42,17.36,17.42,181200.0,13.4371,13.468,13.4217,13.468,181200.0
2011-06-13 13:30:00,17.42,17.43,17.4,17.43,154600.0,13.468,13.4758,13.4526,13.4758,154600.0
2011-06-13 13:40:00,17.44,17.48,17.44,17.45,211200.0,13.4835,13.5144,13.4835,13.4912,211200.0
2011-06-13 13:50:00,17.46,17.54,17.45,17.54,235000.0,13.499,13.5608,13.4912,13.5608,235000.0
2011-06-13 14:00:00,17.54,17.58,17.53,17.56,228400.0,13.5608,13.5917,13.5531,13.5763,228400.0
2011-06-13 14:10:00,17.57,17.57,17.53,17.54,87800.0,13.584,13.584,13.5531,13.5608,87800.0
2011-06-13 14:20:00,17.54,17.56,17.53,17.54,173200.0,13.5608,13.5763,13.5531,13.5608,173200.0
2011-06-13 14:30:00,17.54,17.54,17.47,17.48,520600.0,13.5608,13.5608,13.5067,13.5144,520600.0
2011-06-13 14:40:00,17.48,17.5,17.47,17.5,301600.0,13.5144,13.5299,13.5067,13.5299,301600.0
2011-06-13 14:50:00,17.5,17.5,17.44,17.45,213200.0,13.5299,13.5299,13.4835,13.4912,213200.0
2011-06-13 15:00:00,17.45,17.49,17.43,17.47,378000.0,13.4912,13.5222,13.4758,13.5067,378000.0
2011-06-13 15:10:00,17.46,17.48,17.43,17.46,362400.0,13.499,13.5144,13.4758,13.499,362400.0
2011-06-13 15:20:00,17.46,17.5,17.46,17.49,224800.0,13.499,13.5299,13.499,13.5222,224800.0
2011-06-13 15:30:00,17.49,17.5,17.47,17.48,296600.0,13.5222,13.5299,13.5067,13.5144,296600.0
2011-06-13 15:40:00,17.48,17.5,17.45,17.45,875200.0,13.5144,13.5299,13.4912,13.4912,875200.0
2011-06-13 15:50:00,17.46,17.47,17.43,17.45,1106600.0,13.499,13.5067,13.4758,13.4912,1106600.0
2011-06-14 09:30:00,17.57,17.6,17.53,17.54,454600.0,13.584,13.6072,13.5531,13.5608,454600.0
2011-06-14 09:40:00,17.55,17.65,17.55,17.65,456400.0,13.5685,13.6459,13.5685,13.6459,456400.0
2011-06-14 09:50:00,17.65,17.7,17.64,17.65,319000.0,13.6459,13.6845,13.6381,13.6459,319000.0
2011-06-14 10:00:00,17.64,17.69,17.63,17.67,300800.0,13.6381,13.6768,13.6304,13.6613,300800.0
2011-06-14 10:10:00,17.66,17.67,17.61,17.64,274200.0,13.6536,13.6613,13.6149,13.6381,274200.0
2011-06-14 10:20:00,17.64,17.68,17.64,17.68,135200.0,13.6381,13.6691,13.6381,13.6691,135200.0
2011-06-14 10:30:00,17.68,17.7,17.66,17.69,227200.0,13.6691,13.6845,13.6536,13.6768,227200.0
2011-06-14 10:40:00,17.69,17.7,17.64,17.65,185400.0,13.6768,13.6845,13.6381,13.6459,185400.0
2011-06-14 10:50:00,17.65,17.67,17.65,17.67,117800.0,13.6459,13.6613,13.6459,13.6613,117800.0
2011-06-14 11:00:00,17.66,17.67,17.64,17.67,124800.0,13.6536,13.6613,13.6381,13.6613,124800.0
2011-06-14 11:10:00,17.66,17.69,17.65,17.67,191200.0,13.6536,13.6768,13.6459,13.6613,191200.0
2011-06-14 11:20:00,17.67,17.68,17.63,17.63,137000.0,13.6613,13.6691,13.6304,13.6304,137000.0
2011-06-14 11:30:00,17.63,17.65,17.6,17.61,142400.0,13.6304,13.6459,13.6072,13.6149,142400.0
2011-06-14 11:40:00,17.61,17.63,17.61,17.61,147200.0,13.6149,13.6304,13.6149,13.6149,147200.0
2011-06-14 11:50:00,17.61,17.66,17.6,17.65,145400.0,13.6149,13.6536,13.6072,13.6459,145400.0
2011-06-14 12:00:00,17.66,17.68,17.64,17.66,167200.0,13.6536,13.6691,13.6381,13.6536,167200.0
2011-06-14 12:10:00,17.66,17.68,17.64,17.67,106600.0,13.6536,13.6691,13.6381,13.6613,106600.0
2011-06-14 12:20:00,17.67,17.67,17.64,17.67,121200.0,13.6613,13.6613,13.6381,13.6613,121200.0
2011-06-14 12:30:00,17.67,17.68,17.66,17.68,70200.0,13.6613,13.6691,13.6536,13.6691,70200.0
2011-06-14 12:40:00,17.67,17.68,17.65,17.68,101000.0,13.6613,13.6691,13.6459,13.6691,101000.0
2011-06-14 12:50:00,17.68,17.68,17.66,17.66,113800.0,13.6691,13.6691,13.6536,13.6536,113800.0
2011-06-14 13:00:00,17.67,17.67,17.64,17.65,134400.0,13.6613,13.6613,13.6381,13.6459,134400.0
2011-06-14 13:10:00,17.65,17.66,17.62,17.63,150200.0,13.6459,13.6536,13.6227,13.6304,150200.0
2011-06-14 13:20:00,17.62,17.65,17.62,17.64,153800.0,13.6227,13.6459,13.6227,13.6381,153800.0
2011-06-14 13:30:00,17.64,17.68,17.64,17.66,130600.0,13.6381,13.6691,13.6381,13.6536,130600.0
2011-06-14 13:40:00,17.66,17.66,17.63,17.64,121600.0,13.6536,13.6536,13.6304,13.6381,121600.0
2011-06-14 13:50:00,17.65,17.66,17.64,17.65,199200.0,13.6459,13.6536,13.6381,13.6459,199200.0
2011-06-14 14:00:00,17.65,17.66,17.64,17.64,183000.0,13.6459,13.6536,13.6381,13.6381,183000.0
2011-06-14 14:10:00,17.65,17.66,17.63,17.64,197400.0,13.6459,13.6536,13.6304,13.6381,197400.0
2011-06-14 14:20:00,17.65,17.67,17.65,17.65,318000.0,13.6459,13.6613,13.6459,13.6459,318000.0
2011-06-14 14:30:00,17.65,17.65,17.61,17.61,268400.0,13.6459,13.6459,13.6149,13.6149,268400.0
2011-06-14 14:40:00,17.61,17.64,17.6,17.63,174200.0,13.6149,13.6381,13.6072,13.6304,174200.0
2011-06-14 14:50:00,17.64,17.64,17.61,17.61,101400.0,13.6381,13.6381,13.6149,13.6149,101400.0
2011-06-14 15:00:00,17.61,17.64,17.61,17.61,207400.0,13.6149,13.6381,13.6149,13.6149,207400.0
2011-06-14 15:10:00,17.61,17.65,17.6,17.64,218600.0,13.6149,13.6459,13.6072,13.6381,218600.0
2011-06-14 15:20:00,17.64,17.65,17.61,17.63,209000.0,13.6381,13.6459,13.6149,13.6304,209000.0
2011-06-14 15:30:00,17.63,17.64,17.62,17.64,217800.0,13.6304,13.6381,13.6227,13.6381,217800.0
2011-06-14 15:40:00,17.64,17.65,17.63,17.65,427000.0,13.6381,13.6459,13.6304,13.6459,427000.0
2011-06-14 15:50:00,17.65,17.65,17.63,17.63,1002800.0,13.6459,13.6459,13.6304,13.6304,1002800.0
2011-06-15 09:30:00,17.4,17.5,17.35,17.49,581000.0,13.4526,13.5299,13.4139,13.5222,581000.0
2011-06-15 09:40:00,17.5,17.56,17.47,17.55,317400.0,13.5299,13.5763,13.5067,13.5685,317400.0
2011-06-15 09:50:00,17.55,17.61,17.55,17.58,139800.0,13.5685,13.6149,13.5685,13.5917,139800.0
2011-06-15 10:00:00,17.58,17.66,17.56,17.64,230600.0,13.5917,13.6536,13.5763,13.6381,230600.0
2011-06-15 10:10:00,17.65,17.65,17.59,17.59,220200.0,13.6459,13.6459,13.5995,13.5995,220200.0
2011-06-15 10:20:00,17.59,17.61,17.57,17.58,139400.0,13.5995,13.6149,13.584,13.5917,139400.0
2011-06-15 10:30:00,17.58,17.59,17.55,17.58,147400.0,13.5917,13.5995,13.5685,13.5917,147400.0
2011-06-15 10:40:00,17.58,17.61,17.55,17.59,264400.0,13.5917,13.6149,13.5685,13.5995,264400.0
2011-06-15 10:50:00,17.59,17.61,17.58,17.58,108200.0,13.5995,13.6149,13.5917,13.5917,108200.0
2011-06-15 11:00:00,17.58,17.59,17.56,17.59,144400.0,13.5917,13.5995,13.5763,13.5995,144400.0
2011-06-15 11:10:00,17.59,17.59,17.54,17.59,164800.0,13.5995,13.5995,13.5608,13.5995,164800.0
2011-06-15 11:20:00,17.59,17.6,17.55,17.56,126400.0,13.5995,13.6072,13.5685,13.5763,126400.0
2011-06-15 11:30:00,17.56,17.57,17.48,17.49,179000.0,13.5763,13.584,13.5144,13.5222,179000.0
2011-06-15 11:40:00,17.49,17.51,17.48,17.48,182400.0,13.5222,13.5376,13.5144,13.5144,182400.0
2011-06-15 11:50:00,17.48,17.49,17.45,17.48,275000.0,13.5144,13.5222,13.4912,13.5144,275000.0
2011-06-15 12:00:00,17.48,17.52,17.47,17.51,150000.0,13.5144,13.5454,13.5067,13.5376,150000.0
2011-06-15 12:10:00,17.52,17.53,17.45,17.46,170400.0,13.5454,13.5531,13.4912,13.499,170400.0
2011-06-15 12:20:00,17.46,17.48,17.39,17.44,309600.0,13.499,13.5144,13.4448,13.4835,309600.0
2011-06-15 12:30:00,17.44,17.47,17.43,17.45,104200.0,13.4835,13.5067,13.4758,13.4912,104200.0
2011-06-15 12:40:00,17.46,17.5,17.46,17.48,140600.0,13.499,13.5299,13.499,13.5144,140600.0
2011-06-15 12:50:00,17.49,17.5,17.42,17.43,157000.0,13.5222,13.5299,13.468,13.4758,157000.0
2011-06-15 13:00:00,17.43,17.47,17.43,17.45,184200.0,13.4758,13.5067,13.4758,13.4912,184200.0
2011-06-15 13:10:00,17.44,17.45,17.42,17.42,205200.0,13.4835,13.4912,13.468,13.468,205200.0
2011-06-15 13:20:00,17.41,17.47,17.41,17.46,137400.0,13.4603,13.5067,13.4603,13.499,137400.0
2011-06-15 13:30:00,17.46,17.47,17.43,17.46,111600.0,13.499,13.5067,13.4758,13.499,111600.0
2011-06-15 13:40:00,17.46,17.5,17.45,17.47,146600.0,13.499,13.5299,13.4912,13.5067,146600.0
2011-06-15 13:50:00,17.47,17.48,17.43,17.48,119400.0,13.5067,13.5144,13.4758,13.5144,119400.0
2011-06-15 14:00:00,17.48,17.5,17.47,17.49,160600.0,13.5144,13.5299,13.5067,13.5222,160600.0
2011-06-15 14:10:00,17.49,17.49,17.43,17.44,216200.0,13.5222,13.5222,13.4758,13.4835,216200.0
2011-06-15 14:20:00,17.43,17.46,17.42,17.43,234400.0,13.4758,13.499,13.468,13.4758,234400.0
2011-06-15 14:30:00,17.42,17.47,17.42,17.47,134000.0,13.468,13.5067,13.468,13.5067,134000.0
2011-06-15 14:40:00,17.47,17.49,17.43,17.48,251200.0,13.5067,13.5222,13.4758,13.5144,251200.0
2011-06-15 14:50:00,17.47,17.48,17.42,17.43,348800.0,13.5067,13.5144,13.468,13.4758,348800.0
2011-06-15 15:00:00,17.43,17.46,17.39,17.39,399600.0,13.4758,13.499,13.4448,13.4448,399600.0
2011-06-15 15:10:00,17.39,17.42,17.36,17.4,293200.0,13.4448,13.468,13.4217,13.4526,293200.0
2011-06-15 15:20:00,17.4,17.44,17.38,17.43,329600.0,13.4526,13.4835,13.4371,13.4758,329600.0
2011-06-15 15:30:00,17.43,17.45,17.43,17.44,247200.0,13.4758,13.4912,13.4758,13.4835,247200.0
2011-06-15 15:40:00,17.44,17.48,17.43,17.46,417400.0,13.4835,13.5144,13.4758,13.499,417400.0
2011-06-15 15:50:00,17.46,17.47,17.43,17.43,743400.0,13.499,13.5067,13.4758,13.4758,743400.0
2011-06-16 09:30:00,17.38,17.46,17.37,17.45,380800.0,13.4371,13.499,13.4294,13.4912,380800.0
2011-06-16 09:40:00,17.45,17.5,17.42,17.47,290600.0,13.4912,13.5299,13.468,13.5067,290600.0
2011-06-16 09:50:00,17.47,17.5,17.47,17.5,230600.0,13.5067,13.5299,13.5067,13.5299,230600.0
2011-06-16 10:00:00,17.5,17.66,17.42,17.6,910600.0,13.5299,13.6536,13.468,13.6072,910600.0
2011-06-16 10:10:00,17.6,17.61,17.53,17.56,628600.0,13.6072,13.6149,13.5531,13.5763,628600.0
2011-06-16 10:20:00,17.56,17.6,17.55,17.56,267400.0,13.5763,13.6072,13.5685,13.5763,267400.0
2011-06-16 10:30:00,17.56,17.65,17.56,17.64,334400.0,13.5763,13.6459,13.5763,13.6381,334400.0
2011-06-16 10:40:00,17.64,17.67,17.64,17.64,325400.0,13.6381,13.6613,13.6381,13.6381,325400.0
2011-06-16 10:50:00,17.64,17.64,17.6,17.6,216200.0,13.6381,13.6381,13.6072,13.6072,216200.0
2011-06-16 11:00:00,17.6,17.62,17.59,17.59,512800.0,13.6072,13.6227,13.5995,13.5995,512800.0
2011-06-16 11:10:00,17.59,17.63,17.58,17.63,239000.0,13.5995,13.6304,13.5917,13.6304,239000.0
2011-06-16 11:20:00,17.64,17.65,17.6,17.64,162400.0,13.6381,13.6459,13.6072,13.6381,162400.0
2011-06-16 11:30:00,17.64,17.64,17.61,17.61,292800.0,13.6381,13.6381,13.6149,13.6149,292800.0
2011-06-16 11:40:00,17.61,17.63,17.61,17.61,133200.0,13.6149,13.6304,13.6149,13.6149,133200.0
2011-06-16 11:50:00,17.61,17.64,17.61,17.63,122400.0,13.6149,13.6381,13.6149,13.6304,122400.0
2011-06-16 12:00:00,17.63,17.65,17.62,17.64,127000.0,13.6304,13.6459,13.6227,13.6381,127000.0
2011-06-16 12:10:00,17.64,17.65,17.62,17.63,181800.0,13.6381,13.6459,13.6227,13.6304,181800.0
2011-06-16 12:20:00,17.64,17.65,17.62,17.64,104200.0,13.6381,13.6459,13.6227,13.6381,104200.0
2011-06-16 12:30:00,17.64,17.65,17.63,17.64,107400.0,13.6381,13.6459,13.6304,13.6381,107400.0
2011-06-16 12:40:00,17.64,17.65,17.63,17.64,107200.0,13.6381,13.6459,13.6304,13.6381,107200.0
2011-06-16 12:50:00,17.64,17.65,17.63,17.63,122200.0,13.6381,13.6459,13.6304,13.6304,122200.0
2011-06-16 13:00:00,17.63,17.64,17.61,17.63,130600.0,13.6304,13.6381,13.6149,13.6304,130600.0
2011-06-16 13:10:00,17.63,17.65,17.63,17.63,263400.0,13.6304,13.6459,13.6304,13.6304,263400.0
2011-06-16 13:20:00,17.64,17.65,17.63,17.63,250000.0,13.6381,13.6459,13.6304,13.6304,250000.0
2011-06-16 13:30:00,17.63,17.64,17.61,17.61,415000.0,13.6304,13.6381,13.6149,13.6149,415000.0
2011-06-16 13:40:00,17.61,17.61,17.58,17.61,269600.0,13.6149,13.6149,13.5917,13.6149,269600.0
2011-06-16 13:50:00,17.61,17.61,17.55,17.56,248000.0,13.6149,13.6149,13.5685,13.5763,248000.0
2011-06-16 14:00:00,17.55,17.57,17.54,17.56,313200.0,13.5685,13.584,13.5608,13.5763,313200.0
2011-06-16 14:10:00,17.56,17.57,17.53,17.54,196600.0,13.5763,13.584,13.5531,13.5608,196600.0
2011-06-16 14:20:00,17.54,17.56,17.53,17.55,219200.0,13.5608,13.5763,13.5531,13.5685,219200.0
2011-06-16 14:30:00,17.54,17.55,17.5,17.5,249600.0,13.5608,13.5685,13.5299,13.5299,249600.0
2011-06-16 14:40:00,17.5,17.53,17.48,17.48,298400.0,13.5299,13.5531,13.5144,13.5144,298400.0
2011-06-16 14:50:00,17.48,17.56,17.46,17.55,402600.0,13.5144,13.5763,13.499,13.5685,402600.0
2011-06-16 15:00:00,17.54,17.58,17.53,17.57,221600.0,13.5608,13.5917,13.5531,13.584,221600.0
2011-06-16 15:10:00,17.57,17.59,17.55,17.56,199200.0,13.584,13.5995,13.5685,13.5763,199200.0
2011-06-16 15:20:00,17.56,17.6,17.56,17.56,236000.0,13.5763,13.6072,13.5763,13.5763,236000.0
2011-06-16 15:30:00,17.56,17.61,17.55,17.6,411000.0,13.5763,13.6149,13.5685,13.6072,411000.0
2011-06-16 15:40:00,17.6,17.6,17.57,17.58,469000.0,13.6072,13.6072,13.584,13.5917,469000.0
2011-06-16 15:50:00,17.58,17.59,17.56,17.57,981400.0,13.5917,13.5995,13.5763,13.584,981400.0
2011-06-17 09:30:00,17.78,17.79,17.71,17.75,2975200.0,13.7464,13.7541,13.6922,13.7232,2975200.0
2011-06-17 09:40:00,17.75,17.84,17.73,17.81,256600.0,13.7232,13.7928,13.7077,13.7696,256600.0
2011-06-17 09:50:00,17.81,17.84,17.75,17.78,270200.0,13.7696,13.7928,13.7232,13.7464,270200.0
2011-06-17 10:00:00,17.79,17.86,17.79,17.85,367000.0,13.7541,13.8082,13.7541,13.8005,367000.0
2011-06-17 10:10:00,17.85,17.91,17.85,17.86,200600.0,13.8005,13.8469,13.8005,13.8082,200600.0
2011-06-17 10:20:00,17.86,17.88,17.77,17.81,339400.0,13.8082,13.8237,13.7386,13.7696,339400.0
2011-06-17 10:30:00,17.81,17.82,17.79,17.81,261000.0,13.7696,13.7773,13.7541,13.7696,261000.0
2011-06-17 10:40:00,17.81,17.84,17.8,17.84,252600.0,13.7696,13.7928,13.7618,13.7928,252600.0
2011-06-17 10:50:00,17.84,17.84,17.8,17.82,113600.0,13.7928,13.7928,13.7618,13.7773,113600.0
2011-06-17 11:00:00,17.82,17.82,17.75,17.75,145000.0,13.7773,13.7773,13.7232,13.7232,145000.0
2011-06-17 11:10:00,17.75,17.8,17.75,17.8,162200.0,13.7232,13.7618,13.7232,13.7618,162200.0
2011-06-17 11:20:00,17.8,17.81,17.77,17.81,161200.0,13.7618,13.7696,13.7386,13.7696,161200.0
2011-06-17 11:30:00,17.81,17.81,17.75,17.75,146200.0,13.7696,13.7696,13.7232,13.7232,146200.0
2011-06-17 11:40:00,17.76,17.78,17.74,17.78,108800.0,13.7309,13.7464,13.7154,13.7464,108800.0
2011-06-17 11:50:00,17.78,17.78,17.75,17.76,73400.0,13.7464,13.7464,13.7232,13.7309,73400.0
2011-06-17 12:00:00,17.75,17.77,17.74,17.75,71200.0,13.7232,13.7386,13.7154,13.7232,71200.0
2011-06-17 12:10:00,17.75,17.75,17.73,17.74,86000.0,13.7232,13.7232,13.7077,13.7154,86000.0
2011-06-17 12:20:00,17.73,17.74,17.7,17.74,264200.0,13.7077,13.7154,13.6845,13.7154,264200.0
2011-06-17 12:30:00,17.74,17.75,17.71,17.74,109600.0,13.7154,13.7232,13.6922,13.7154,109600.0
2011-06-17 12:40:00,17.74,17.75,17.71,17.72,120200.0,13.7154,13.7232,13.6922,13.7,120200.0
2011-06-17 12:50:00,17.72,17.72,17.66,17.69,212600.0,13.7,13.7,13.6536,13.6768,212600.0
2011-06-17 13:00:00,17.69,17.7,17.63,17.66,195600.0,13.6768,13.6845,13.6304,13.6536,195600.0
2011-06-17 13:10:00,17.67,17.68,17.63,17.63,170000.0,13.6613,13.6691,13.6304,13.6304,170000.0
2011-06-17 13:20:00,17.63,17.64,17.61,17.64,131800.0,13.6304,13.6381,13.6149,13.6381,131800.0
2011-06-17 13:30:00,17.64,17.71,17.64,17.71,199400.0,13.6381,13.6922,13.6381,13.6922,199400.0
2011-06-17 13:40:00,17.71,17.71,17.67,17.7,94600.0,13.6922,13.6922,13.6613,13.6845,94600.0
2011-06-17 13:50:00,17.7,17.7,17.67,17.68,185400.0,13.6845,13.6845,13.6613,13.6691,185400.0
2011-06-17 14:00:00,17.68,17.7,17.67,17.67,120800.0,13.6691,13.6845,13.6613,13.6613,120800.0
2011-06-17 14:10:00,17.68,17.72,17.67,17.71,102000.0,13.6691,13.7,13.6613,13.6922,102000.0
2011-06-17 14:20:00,17.71,17.74,17.71,17.73,122800.0,13.6922,13.7154,13.6922,13.7077,122800.0
2011-06-17 14:30:00,17.73,17.75,17.72,17.75,173200.0,13.7077,13.7232,13.7,13.7232,173200.0
2011-06-17 14:40:00,17.75,17.77,17.73,17.75,226800.0,13.7232,13.7386,13.7077,13.7232,226800.0
2011-06-17 14:50:00,17.75,17.78,17.75,17.78,204400.0,13.7232,13.7464,13.7232,13.7464,204400.0
2011-06-17 15:00:00,17.78,17.79,17.78,17.78,312400.0,13.7464,13.7541,13.7464,13.7464,312400.0
2011-06-17 15:10:00,17.78,17.78,17.68,17.7,416600.0,13.7464,13.7464,13.6691,13.6845,416600.0
2011-06-17 15:20:00,17.71,17.72,17.7,17.71,196000.0,13.6922,13.7,13.6845,13.6922,196000.0
2011-06-17 15:30:00,17.71,17.74,17.69,17.73,350200.0,13.6922,13.7154,13.6768,13.7077,350200.0
2011-06-17 15:40:00,17.73,17.76,17.73,17.75,517600.0,13.7077,13.7309,13.7077,13.7232,517600.0
2011-06-17 15:50:00,17.75,17.77,17.72,17.72,858200.0,13.7232,13.7386,13.7,13.7,858200.0
2011-06-20 09:30:00,17.68,17.83,17.58,17.81,411000.0,13.6691,13.785,13.5917,13.7696,411000.0
2011-06-20 09:40:00,17.81,17.89,17.81,17.87,228400.0,13.7696,13.8314,13.7696,13.816,228400.0
2011-06-20 09:50:00,17.86,17.88,17.8,17.81,159600.0,13.8082,13.8237,13.7618,13.7696,159600.0
2011-06-20 10:00:00,17.81,17.85,17.81,17.82,162800.0,13.7696,13.8005,13.7696,13.7773,162800.0
2011-06-20 10:10:00,17.82,17.85,17.8,17.83,180400.0,13.7773,13.8005,13.7618,13.785,180400.0
2011-06-20 10:20:00,17.83,17.84,17.79,17.84,255600.0,13.785,13.7928,13.7541,13.7928,255600.0
2011-06-20 10:30:00,17.84,17.86,17.83,17.84,202800.0,13.7928,13.8082,13.785,13.7928,202800.0
2011-06-20 10:40:00,17.84,17.9,17.83,17.89,215200.0,13.7928,13.8391,13.785,13.8314,215200.0
2011-06-20 10:50:00,17.89,17.91,17.86,17.86,124800.0,13.8314,13.8469,13.8082,13.8082,124800.0
2011-06-20 11:00:00,17.86,17.9,17.85,17.88,163200.0,13.8082,13.8391,13.8005,13.8237,163200.0
2011-06-20 11:10:00,17.88,17.91,17.88,17.9,208800.0,13.8237,13.8469,13.8237,13.8391,208800.0
2011-06-20 11:20:00,17.9,17.93,17.9,17.92,176800.0,13.8391,13.8623,13.8391,13.8546,176800.0
2011-06-20 11:30:00,17.92,17.95,17.88,17.92,306800.0,13.8546,13.8778,13.8237,13.8546,306800.0
2011-06-20 11:40:00,17.92,17.98,17.91,17.96,366800.0,13.8546,13.901,13.8469,13.8855,366800.0
2011-06-20 11:50:00,17.96,18.0,17.95,17.99,297400.0,13.8855,13.9165,13.8778,13.9087,297400.0
2011-06-20 12:00:00,17.99,18.0,17.96,17.96,1158400.0,13.9087,13.9165,13.8855,13.8855,1158400.0
2011-06-20 12:10:00,17.96,17.96,17.93,17.95,391200.0,13.8855,13.8855,13.8623,13.8778,391200.0
2011-06-20 12:20:00,17.95,17.99,17.92,17.99,199400.0,13.8778,13.9087,13.8546,13.9087,199400.0
2011-06-20 12:30:00,17.98,17.99,17.96,17.97,112400.0,13.901,13.9087,13.8855,13.8933,112400.0
2011-06-20 12:40:00,17.97,18.01,17.97,18.0,147200.0,13.8933,13.9242,13.8933,13.9165,147200.0
2011-06-20 12:50:00,18.0,18.01,17.93,17.95,520400.0,13.9165,13.9242,13.8623,13.8778,520400.0
2011-06-20 13:00:00,17.95,17.96,17.91,17.96,118600.0,13.8778,13.8855,13.8469,13.8855,118600.0
2011-06-20 13:10:00,17.96,17.96,17.92,17.92,205600.0,13.8855,13.8855,13.8546,13.8546,205600.0
2011-06-20 13:20:00,17.92,17.93,17.9,17.92,184000.0,13.8546,13.8623,13.8391,13.8546,184000.0
2011-06-20 13:30:00,17.92,17.98,17.92,17.96,147400.0,13.8546,13.901,13.8546,13.8855,147400.0
2011-06-20 13:40:00,17.96,17.97,17.92,17.92,128000.0,13.8855,13.8933,13.8546,13.8546,128000.0
2011-06-20 13:50:00,17.92,17.93,17.91,17.93,73000.0,13.8546,13.8623,13.8469,13.8623,73000.0
2011-06-20 14:00:00,17.93,17.93,17.91,17.93,87800.0,13.8623,13.8623,13.8469,13.8623,87800.0
2011-06-20 14:10:00,17.93,17.93,17.91,17.92,219400.0,13.8623,13.8623,13.8469,13.8546,219400.0
2011-06-20 14:20:00,17.92,17.94,17.91,17.92,444400.0,13.8546,13.8701,13.8469,13.8546,444400.0
2011-06-20 14:30:00,17.92,17.98,17.92,17.97,300400.0,13.8546,13.901,13.8546,13.8933,300400.0
2011-06-20 14:40:00,17.97,17.98,17.93,17.93,485000.0,13.8933,13.901,13.8623,13.8623,485000.0
2011-06-20 14:50:00,17.93,17.95,17.93,17.94,98400.0,13.8623,13.8778,13.8623,13.8701,98400.0
2011-06-20 15:00:00,17.93,17.93,17.9,17.9,123000.0,13.8623,13.8623,13.8391,13.8391,123000.0
2011-06-20 15:10:00,17.9,17.9,17.86,17.86,216000.0,13.8391,13.8391,13.8082,13.8082,216000.0
2011-06-20 15:20:00,17.86,17.88,17.85,17.86,328200.0,13.8082,13.8237,13.8005,13.8082,328200.0
2011-06-20 15:30:00,17.86,17.94,17.85,17.93,286000.0,13.8082,13.8701,13.8005,13.8623,286000.0
2011-06-20 15:40:00,17.93,17.93,17.9,17.92,616800.0,13.8623,13.8623,13.8391,13.8546,616800.0
2011-06-20 15:50:00,17.93,17.93,17.89,17.92,627400.0,13.8623,13.8623,13.8314,13.8546,627400.0
2011-06-21 09:30:00,18.0,18.0,17.89,18.0,429800.0,13.9165,13.9165,13.8314,13.9165,429800.0
2011-06-21 09:40:00,18.0,18.09,18.0,18.08,352000.0,13.9165,13.986,13.9165,13.9783,352000.0
2011-06-21 09:50:00,18.09,18.23,18.08,18.22,747000.0,13.986,14.0943,13.9783,14.0865,747000.0
2011-06-21 10:00:00,18.22,18.28,18.18,18.26,627200.0,14.0865,14.1329,14.0556,14.1175,627200.0
2011-06-21 10:10:00,18.25,18.32,18.24,18.31,374400.0,14.1097,14.1639,14.102,14.1561,374400.0
2011-06-21 10:20:00,18.31,18.35,18.28,18.29,750000.0,14.1561,14.1871,14.1329,14.1407,750000.0
2011-06-21 10:30:00,18.29,18.31,18.23,18.25,489000.0,14.1407,14.1561,14.0943,14.1097,489000.0
2011-06-21 10:40:00,18.25,18.28,18.21,18.28,459600.0,14.1097,14.1329,14.0788,14.1329,459600.0
2011-06-21 10:50:00,18.27,18.3,18.27,18.3,194400.0,14.1252,14.1484,14.1252,14.1484,194400.0
2011-06-21 11:00:00,18.3,18.4,18.3,18.38,408200.0,14.1484,14.2257,14.1484,14.2102,408200.0
2011-06-21 11:10:00,18.38,18.4,18.36,18.38,243800.0,14.2102,14.2257,14.1948,14.2102,243800.0
2011-06-21 11:20:00,18.38,18.41,18.37,18.39,341200.0,14.2102,14.2334,14.2025,14.218,341200.0
2011-06-21 11:30:00,18.39,18.41,18.37,18.4,234600.0,14.218,14.2334,14.2025,14.2257,234600.0
2011-06-21 11:40:00,18.4,18.4,18.36,18.38,248400.0,14.2257,14.2257,14.1948,14.2102,248400.0
2011-06-21 11:50:00,18.37,18.38,18.34,18.35,166800.0,14.2025,14.2102,14.1793,14.1871,166800.0
2011-06-21 12:00:00,18.35,18.4,18.34,18.39,316800.0,14.1871,14.2257,14.1793,14.218,316800.0
2011-06-21 12:10:00,18.39,18.41,18.37,18.4,171400.0,14.218,14.2334,14.2025,14.2257,171400.0
2011-06-21 12:20:00,18.4,18.41,18.38,18.38,232200.0,14.2257,14.2334,14.2102,14.2102,232200.0
2011-06-21 12:30:00,18.38,18.39,18.35,18.38,159200.0,14.2102,14.218,14.1871,14.2102,159200.0
2011-06-21 12:40:00,18.38,18.42,18.36,18.41,205800.0,14.2102,14.2412,14.1948,14.2334,205800.0
2011-06-21 12:50:00,18.41,18.43,18.36,18.37,176200.0,14.2334,14.2489,14.1948,14.2025,176200.0
2011-06-21 13:00:00,18.37,18.38,18.34,18.34,130000.0,14.2025,14.2102,14.1793,14.1793,130000.0
2011-06-21 13:10:00,18.34,18.34,18.3,18.3,224200.0,14.1793,14.1793,14.1484,14.1484,224200.0
2011-06-21 13:20:00,18.3,18.31,18.29,18.3,199400.0,14.1484,14.1561,14.1407,14.1484,199400.0
2011-06-21 13:30:00,18.3,18.31,18.27,18.27,261200.0,14.1484,14.1561,14.1252,14.1252,261200.0
2011-06-21 13:40:00,18.27,18.31,18.27,18.3,173200.0,14.1252,14.1561,14.1252,14.1484,173200.0
2011-06-21 13:50:00,18.3,18.31,18.29,18.3,107000.0,14.1484,14.1561,14.1407,14.1484,107000.0
2011-06-21 14:00:00,18.3,18.31,18.28,18.31,141200.0,14.1484,14.1561,14.1329,14.1561,141200.0
2011-06-21 14:10:00,18.31,18.35,18.31,18.35,151800.0,14.1561,14.1871,14.1561,14.1871,151800.0
2011-06-21 14:20:00,18.35,18.39,18.34,18.38,234800.0,14.1871,14.218,14.1793,14.2102,234800.0
2011-06-21 14:30:00,18.38,18.42,18.38,18.42,279400.0,14.2102,14.2412,14.2102,14.2412,279400.0
2011-06-21 14:40:00,18.41,18.42,18.39,18.4,214600.0,14.2334,14.2412,14.218,14.2257,214600.0
2011-06-21 14:50:00,18.4,18.4,18.37,18.4,164200.0,14.2257,14.2257,14.2025,14.2257,164200.0
2011-06-21 15:00:00,18.4,18.42,18.38,18.41,240200.0,14.2257,14.2412,14.2102,14.2334,240200.0
2011-06-21 15:10:00,18.41,18.41,18.39,18.4,168000.0,14.2334,14.2334,14.218,14.2257,168000.0
2011-06-21 15:20:00,18.4,18.4,18.35,18.35,256000.0,14.2257,14.2257,14.1871,14.1871,256000.0
2011-06-21 15:30:00,18.35,18.37,18.34,18.35,387800.0,14.1871,14.2025,14.1793,14.1871,387800.0
2011-06-21 15:40:00,18.35,18.37,18.32,18.37,683000.0,14.1871,14.2025,14.1639,14.2025,683000.0
2011-06-21 15:50:00,18.38,18.39,18.36,18.36,1113000.0,14.2102,14.218,14.1948,14.1948,1113000.0
2011-06-22 09:30:00,18.3,18.47,18.2,18.45,607200.0,14.1484,14.2798,14.0711,14.2644,607200.0
2011-06-22 09:40:00,18.45,18.5,18.43,18.48,699600.0,14.2644,14.303,14.2489,14.2876,699600.0
2011-06-22 09:50:00,18.49,18.54,18.49,18.5,507400.0,14.2953,14.334,14.2953,14.303,507400.0
2011-06-22 10:00:00,18.5,18.54,18.46,18.53,430200.0,14.303,14.334,14.2721,14.3262,430200.0
2011-06-22 10:10:00,18.53,18.53,18.49,18.5,356600.0,14.3262,14.3262,14.2953,14.303,356600.0
2011-06-22 10:20:00,18.5,18.55,18.5,18.55,243200.0,14.303,14.3417,14.303,14.3417,243200.0
2011-06-22 10:30:00,18.55,18.56,18.52,18.52,239400.0,14.3417,14.3494,14.3185,14.3185,239400.0
2011-06-22 10:40:00,18.52,18.56,18.52,18.55,216000.0,14.3185,14.3494,14.3185,14.3417,216000.0
2011-06-22 10:50:00,18.55,18.63,18.55,18.61,340800.0,14.3417,14.4035,14.3417,14.3881,340800.0
2011-06-22 11:00:00,18.61,18.61,18.55,18.6,305400.0,14.3881,14.3881,14.3417,14.3803,305400.0
2011-06-22 11:10:00,18.6,18.66,18.59,18.63,348000.0,14.3803,14.4267,14.3726,14.4035,348000.0
2011-06-22 11:20:00,18.64,18.64,18.59,18.63,309200.0,14.4113,14.4113,14.3726,14.4035,309200.0
2011-06-22 11:30:00,18.64,18.67,18.63,18.67,264600.0,14.4113,14.4345,14.4035,14.4345,264600.0
2011-06-22 11:40:00,18.67,18.68,18.64,18.66,378200.0,14.4345,14.4422,14.4113,14.4267,378200.0
2011-06-22 11:50:00,18.66,18.68,18.65,18.66,344000.0,14.4267,14.4422,14.419,14.4267,344000.0
2011-06-22 12:00:00,18.66,18.68,18.65,18.67,424600.0,14.4267,14.4422,14.419,14.4345,424600.0
2011-06-22 12:10:00,18.68,18.68,18.64,18.65,271400.0,14.4422,14.4422,14.4113,14.419,271400.0
2011-06-22 12:20:00,18.65,18.68,18.63,18.67,269800.0,14.419,14.4422,14.4035,14.4345,269800.0
2011-06-22 12:30:00,18.67,18.68,18.64,18.67,565800.0,14.4345,14.4422,14.4113,14.4345,565800.0
2011-06-22 12:40:00,18.67,18.75,18.66,18.75,404600.0,14.4345,14.4963,14.4267,14.4963,404600.0
2011-06-22 12:50:00,18.75,18.75,18.72,18.73,143200.0,14.4963,14.4963,14.4731,14.4808,143200.0
2011-06-22 13:00:00,18.73,18.73,18.67,18.68,215200.0,14.4808,14.4808,14.4345,14.4422,215200.0
2011-06-22 13:10:00,18.68,18.72,18.68,18.7,530600.0,14.4422,14.4731,14.4422,14.4577,530600.0
2011-06-22 13:20:00,18.7,18.73,18.69,18.72,216200.0,14.4577,14.4808,14.4499,14.4731,216200.0
2011-06-22 13:30:00,18.73,18.74,18.72,18.74,251000.0,14.4808,14.4886,14.4731,14.4886,251000.0
2011-06-22 13:40:00,18.74,18.75,18.73,18.75,226800.0,14.4886,14.4963,14.4808,14.4963,226800.0
2011-06-22 13:50:00,18.75,18.76,18.75,18.75,217800.0,14.4963,14.504,14.4963,14.4963,217800.0
2011-06-22 14:00:00,18.75,18.76,18.73,18.75,667800.0,14.4963,14.504,14.4808,14.4963,667800.0
2011-06-22 14:10:00,18.75,18.75,18.7,18.7,329000.0,14.4963,14.4963,14.4577,14.4577,329000.0
2011-06-22 14:20:00,18.7,18.76,18.7,18.74,353000.0,14.4577,14.504,14.4577,14.4886,353000.0
2011-06-22 14:30:00,18.74,18.74,18.68,18.68,369600.0,14.4886,14.4886,14.4422,14.4422,369600.0
2011-06-22 14:40:00,18.69,18.7,18.66,18.67,503400.0,14.4499,14.4577,14.4267,14.4345,503400.0
2011-06-22 14:50:00,18.67,18.68,18.64,18.66,458400.0,14.4345,14.4422,14.4113,14.4267,458400.0
2011-06-22 15:00:00,18.66,18.68,18.65,18.68,417600.0,14.4267,14.4422,14.419,14.4422,417600.0
2011-06-22 15:10:00,18.68,18.71,18.66,18.71,622400.0,14.4422,14.4654,14.4267,14.4654,622400.0
2011-06-22 15:20:00,18.7,18.73,18.69,18.72,742400.0,14.4577,14.4808,14.4499,14.4731,742400.0
2011-06-22 15:30:00,18.72,18.72,18.67,18.68,806200.0,14.4731,14.4731,14.4345,14.4422,806200.0
2011-06-22 15:40:00,18.68,18.68,18.66,18.66,1237600.0,14.4422,14.4422,14.4267,14.4267,1237600.0
2011-06-22 15:50:00,18.66,18.67,18.63,18.64,1130000.0,14.4267,14.4345,14.4035,14.4113,1130000.0
2011-06-23 09:30:00,18.43,18.66,18.41,18.63,855800.0,14.2489,14.4267,14.2334,14.4035,855800.0
2011-06-23 09:40:00,18.63,18.64,18.45,18.5,821800.0,14.4035,14.4113,14.2644,14.303,821800.0
2011-06-23 09:50:00,18.5,18.57,18.5,18.5,732400.0,14.303,14.3571,14.303,14.303,732400.0
2011-06-23 10:00:00,18.51,18.64,18.49,18.63,773200.0,14.3108,14.4113,14.2953,14.4035,773200.0
2011-06-23 10:10:00,18.63,18.66,18.62,18.63,458600.0,14.4035,14.4267,14.3958,14.4035,458600.0
2011-06-23 10:20:00,18.63,18.63,18.55,18.58,696800.0,14.4035,14.4035,14.3417,14.3649,696800.0
2011-06-23 10:30:00,18.57,18.62,18.54,18.58,418400.0,14.3571,14.3958,14.334,14.3649,418400.0
2011-06-23 10:40:00,18.57,18.59,18.55,18.56,641400.0,14.3571,14.3726,14.3417,14.3494,641400.0
2011-06-23 10:50:00,18.56,18.59,18.54,18.57,517400.0,14.3494,14.3726,14.334,14.3571,517400.0
2011-06-23 11:00:00,18.57,18.66,18.57,18.62,504000.0,14.3571,14.4267,14.3571,14.3958,504000.0
2011-06-23 11:10:00,18.62,18.63,18.56,18.58,312600.0,14.3958,14.4035,14.3494,14.3649,312600.0
2011-06-23 11:20:00,18.57,18.63,18.57,18.62,308200.0,14.3571,14.4035,14.3571,14.3958,308200.0
2011-06-23 11:30:00,18.62,18.65,18.61,18.61,341000.0,14.3958,14.419,14.3881,14.3881,341000.0
2011-06-23 11:40:00,18.61,18.63,18.6,18.61,290400.0,14.3881,14.4035,14.3803,14.3881,290400.0
2011-06-23 11:50:00,18.61,18.68,18.6,18.67,304200.0,14.3881,14.4422,14.3803,14.4345,304200.0
2011-06-23 12:00:00,18.67,18.75,18.66,18.74,572600.0,14.4345,14.4963,14.4267,14.4886,572600.0
2011-06-23 12:10:00,18.74,18.74,18.68,18.69,205800.0,14.4886,14.4886,14.4422,14.4499,205800.0
2011-06-23 12:20:00,18.69,18.7,18.67,18.68,233000.0,14.4499,14.4577,14.4345,14.4422,233000.0
2011-06-23 12:30:00,18.68,18.71,18.66,18.71,348400.0,14.4422,14.4654,14.4267,14.4654,348400.0
2011-06-23 12:40:00,18.71,18.75,18.71,18.75,193400.0,14.4654,14.4963,14.4654,14.4963,193400.0
2011-06-23 12:50:00,18.75,18.78,18.75,18.76,214400.0,14.4963,14.5195,14.4963,14.504,214400.0
2011-06-23 13:00:00,18.77,18.8,18.75,18.77,274600.0,14.5118,14.535,14.4963,14.5118,274600.0
2011-06-23 13:10:00,18.77,18.8,18.76,18.78,271600.0,14.5118,14.535,14.504,14.5195,271600.0
2011-06-23 13:20:00,18.78,18.8,18.77,18.79,166600.0,14.5195,14.535,14.5118,14.5272,166600.0
2011-06-23 13:30:00,18.79,18.85,18.78,18.83,366800.0,14.5272,14.5736,14.5195,14.5582,366800.0
2011-06-23 13:40:00,18.84,18.85,18.74,18.75,315400.0,14.5659,14.5736,14.4886,14.4963,315400.0
2011-06-23 13:50:00,18.75,18.75,18.7,18.72,254000.0,14.4963,14.4963,14.4577,14.4731,254000.0
2011-06-23 14:00:00,18.72,18.72,18.63,18.66,287800.0,14.4731,14.4731,14.4035,14.4267,287800.0
2011-06-23 14:10:00,18.66,18.67,18.6,18.64,291600.0,14.4267,14.4345,14.3803,14.4113,291600.0
2011-06-23 14:20:00,18.64,18.68,18.63,18.68,236400.0,14.4113,14.4422,14.4035,14.4422,236400.0
2011-06-23 14:30:00,18.68,18.7,18.62,18.63,164400.0,14.4422,14.4577,14.3958,14.4035,164400.0
2011-06-23 14:40:00,18.63,18.63,18.6,18.61,382400.0,14.4035,14.4035,14.3803,14.3881,382400.0
2011-06-23 14:50:00,18.61,18.81,18.6,18.81,350600.0,14.3881,14.5427,14.3803,14.5427,350600.0
2011-06-23 15:00:00,18.81,18.82,18.7,18.79,722200.0,14.5427,14.5504,14.4577,14.5272,722200.0
2011-06-23 15:10:00,18.79,18.84,18.75,18.8,526800.0,14.5272,14.5659,14.4963,14.535,526800.0
2011-06-23 15:20:00,18.8,18.83,18.78,18.78,421400.0,14.535,14.5582,14.5195,14.5195,421400.0
2011-06-23 15:30:00,18.78,18.79,18.72,18.75,687600.0,14.5195,14.5272,14.4731,14.4963,687600.0
2011-06-23 15:40:00,18.75,18.8,18.73,18.79,866800.0,14.4963,14.535,14.4808,14.5272,866800.0
2011-06-23 15:50:00,18.79,18.87,18.79,18.86,1738200.0,14.5272,14.5891,14.5272,14.5814,1738200.0
2011-06-24 09:30:00,18.84,18.95,18.74,18.93,700000.0,14.5659,14.6509,14.4886,14.6355,700000.0
2011-06-24 09:40:00,18.93,18.95,18.8,18.84,300400.0,14.6355,14.6509,14.535,14.5659,300400.0
2011-06-24 09:50:00,18.84,18.91,18.79,18.9,193000.0,14.5659,14.62,14.5272,14.6123,193000.0
2011-06-24 10:00:00,18.9,18.92,18.85,18.87,306200.0,14.6123,14.6277,14.5736,14.5891,306200.0
2011-06-24 10:10:00,18.86,18.89,18.73,18.78,419200.0,14.5814,14.6045,14.4808,14.5195,419200.0
2011-06-24 10:20:00,18.79,18.82,18.75,18.79,246800.0,14.5272,14.5504,14.4963,14.5272,246800.0
2011-06-24 10:30:00,18.79,18.86,18.75,18.85,257200.0,14.5272,14.5814,14.4963,14.5736,257200.0
2011-06-24 10:40:00,18.85,18.9,18.77,18.79,208000.0,14.5736,14.6123,14.5118,14.5272,208000.0
2011-06-24 10:50:00,18.78,18.83,18.75,18.83,280000.0,14.5195,14.5582,14.4963,14.5582,280000.0
2011-06-24 11:00:00,18.83,18.83,18.78,18.81,203000.0,14.5582,14.5582,14.5195,14.5427,203000.0
2011-06-24 11:10:00,18.81,18.82,18.75,18.82,195400.0,14.5427,14.5504,14.4963,14.5504,195400.0
2011-06-24 11:20:00,18.82,18.83,18.75,18.79,220400.0,14.5504,14.5582,14.4963,14.5272,220400.0
2011-06-24 11:30:00,18.79,18.8,18.75,18.77,251000.0,14.5272,14.535,14.4963,14.5118,251000.0
2011-06-24 11:40:00,18.76,18.8,18.75,18.77,136800.0,14.504,14.535,14.4963,14.5118,136800.0
2011-06-24 11:50:00,18.77,18.78,18.74,18.75,122200.0,14.5118,14.5195,14.4886,14.4963,122200.0
2011-06-24 12:00:00,18.75,18.77,18.71,18.72,185200.0,14.4963,14.5118,14.4654,14.4731,185200.0
2011-06-24 12:10:00,18.71,18.72,18.7,18.71,153400.0,14.4654,14.4731,14.4577,14.4654,153400.0
2011-06-24 12:20:00,18.71,18.72,18.69,18.72,185000.0,14.4654,14.4731,14.4499,14.4731,185000.0
2011-06-24 12:30:00,18.72,18.74,18.71,18.74,169400.0,14.4731,14.4886,14.4654,14.4886,169400.0
2011-06-24 12:40:00,18.74,18.75,18.67,18.68,112200.0,14.4886,14.4963,14.4345,14.4422,112200.0
2011-06-24 12:50:00,18.68,18.69,18.64,18.66,152600.0,14.4422,14.4499,14.4113,14.4267,152600.0
2011-06-24 13:00:00,18.66,18.67,18.61,18.67,196000.0,14.4267,14.4345,14.3881,14.4345,196000.0
2011-06-24 13:10:00,18.67,18.7,18.66,18.69,106200.0,14.4345,14.4577,14.4267,14.4499,106200.0
2011-06-24 13:20:00,18.69,18.71,18.68,18.71,85400.0,14.4499,14.4654,14.4422,14.4654,85400.0
2011-06-24 13:30:00,18.71,18.73,18.68,18.71,117600.0,14.4654,14.4808,14.4422,14.4654,117600.0
2011-06-24 13:40:00,18.71,18.74,18.7,18.74,129000.0,14.4654,14.4886,14.4577,14.4886,129000.0
2011-06-24 13:50:00,18.74,18.75,18.7,18.72,111000.0,14.4886,14.4963,14.4577,14.4731,111000.0
2011-06-24 14:00:00,18.73,18.73,18.67,18.67,130800.0,14.4808,14.4808,14.4345,14.4345,130800.0
2011-06-24 14:10:00,18.67,18.68,18.65,18.68,138800.0,14.4345,14.4422,14.419,14.4422,138800.0
2011-06-24 14:20:00,18.67,18.71,18.66,18.71,183600.0,14.4345,14.4654,14.4267,14.4654,183600.0
2011-06-24 14:30:00,18.71,18.71,18.68,18.7,158000.0,14.4654,14.4654,14.4422,14.4577,158000.0
2011-06-24 14:40:00,18.7,18.74,18.69,18.72,137400.0,14.4577,14.4886,14.4499,14.4731,137400.0
2011-06-24 14:50:00,18.71,18.73,18.68,18.7,146000.0,14.4654,14.4808,14.4422,14.4577,146000.0
2011-06-24 15:00:00,18.7,18.71,18.67,18.68,158400.0,14.4577,14.4654,14.4345,14.4422,158400.0
2011-06-24 15:10:00,18.68,18.69,18.66,18.68,164600.0,14.4422,14.4499,14.4267,14.4422,164600.0
2011-06-24 15:20:00,18.67,18.68,18.64,18.67,222400.0,14.4345,14.4422,14.4113,14.4345,222400.0
2011-06-24 15:30:00,18.67,18.7,18.66,18.68,510800.0,14.4345,14.4577,14.4267,14.4422,510800.0
2011-06-24 15:40:00,18.68,18.7,18.66,18.67,516400.0,14.4422,14.4577,14.4267,14.4345,516400.0
2011-06-24 15:50:00,18.67,18.69,18.65,18.68,915200.0,14.4345,14.4499,14.419,14.4422,915200.0
2011-06-27 09:30:00,18.63,18.67,18.51,18.58,368600.0,14.4035,14.4345,14.3108,14.3649,368600.0
2011-06-27 09:40:00,18.58,18.8,18.56,18.76,282400.0,14.3649,14.535,14.3494,14.504,282400.0
2011-06-27 09:50:00,18.77,18.78,18.68,18.74,162400.0,14.5118,14.5195,14.4422,14.4886,162400.0
2011-06-27 10:00:00,18.75,18.79,18.74,18.75,145200.0,14.4963,14.5272,14.4886,14.4963,145200.0
2011-06-27 10:10:00,18.75,18.79,18.74,18.79,190400.0,14.4963,14.5272,14.4886,14.5272,190400.0
2011-06-27 10:20:00,18.8,18.84,18.79,18.81,372400.0,14.535,14.5659,14.5272,14.5427,372400.0
2011-06-27 10:30:00,18.81,18.86,18.77,18.77,154600.0,14.5427,14.5814,14.5118,14.5118,154600.0
2011-06-27 10:40:00,18.77,18.88,18.77,18.86,200000.0,14.5118,14.5968,14.5118,14.5814,200000.0
2011-06-27 10:50:00,18.86,18.89,18.83,18.83,144600.0,14.5814,14.6045,14.5582,14.5582,144600.0
2011-06-27 11:00:00,18.84,18.85,18.82,18.83,146000.0,14.5659,14.5736,14.5504,14.5582,146000.0
2011-06-27 11:10:00,18.83,18.85,18.82,18.83,181800.0,14.5582,14.5736,14.5504,14.5582,181800.0
2011-06-27 11:20:00,18.83,18.86,18.82,18.85,136200.0,14.5582,14.5814,14.5504,14.5736,136200.0
2011-06-27 11:30:00,18.85,18.88,18.83,18.88,115600.0,14.5736,14.5968,14.5582,14.5968,115600.0
2011-06-27 11:40:00,18.88,18.92,18.86,18.92,147200.0,14.5968,14.6277,14.5814,14.6277,147200.0
2011-06-27 11:50:00,18.91,18.95,18.91,18.93,253800.0,14.62,14.6509,14.62,14.6355,253800.0
2011-06-27 12:00:00,18.93,18.95,18.93,18.93,208400.0,14.6355,14.6509,14.6355,14.6355,208400.0
2011-06-27 12:10:00,18.93,18.94,18.93,18.93,236200.0,14.6355,14.6432,14.6355,14.6355,236200.0
2011-06-27 12:20:00,18.93,18.94,18.93,18.93,118600.0,14.6355,14.6432,14.6355,14.6355,118600.0
2011-06-27 12:30:00,18.93,18.95,18.93,18.93,348000.0,14.6355,14.6509,14.6355,14.6355,348000.0
2011-06-27 12:40:00,18.93,18.95,18.93,18.94,168800.0,14.6355,14.6509,14.6355,14.6432,168800.0
2011-06-27 12:50:00,18.95,18.95,18.93,18.95,186400.0,14.6509,14.6509,14.6355,14.6509,186400.0
2011-06-27 13:00:00,18.94,18.97,18.94,18.95,250800.0,14.6432,14.6664,14.6432,14.6509,250800.0
2011-06-27 13:10:00,18.95,18.97,18.95,18.96,161600.0,14.6509,14.6664,14.6509,14.6587,161600.0
2011-06-27 13:20:00,18.96,18.96,18.91,18.92,663600.0,14.6587,14.6587,14.62,14.6277,663600.0
2011-06-27 13:30:00,18.92,18.95,18.9,18.93,317200.0,14.6277,14.6509,14.6123,14.6355,317200.0
2011-06-27 13:40:00,18.93,18.95,18.91,18.94,186600.0,14.6355,14.6509,14.62,14.6432,186600.0
2011-06-27 13:50:00,18.93,18.98,18.93,18.95,228000.0,14.6355,14.6741,14.6355,14.6509,228000.0
2011-06-27 14:00:00,18.95,19.0,18.95,18.99,246200.0,14.6509,14.6896,14.6509,14.6819,246200.0
2011-06-27 14:10:00,18.99,19.0,18.98,18.98,268400.0,14.6819,14.6896,14.6741,14.6741,268400.0
2011-06-27 14:20:00,18.98,19.0,18.98,18.99,264200.0,14.6741,14.6896,14.6741,14.6819,264200.0
2011-06-27 14:30:00,19.0,19.0,18.99,18.99,269000.0,14.6896,14.6896,14.6819,14.6819,269000.0
2011-06-27 14:40:00,18.99,19.0,18.99,18.99,329200.0,14.6819,14.6896,14.6819,14.6819,329200.0
2011-06-27 14:50:00,18.99,19.0,18.98,18.98,109200.0,14.6819,14.6896,14.6741,14.6741,109200.0
2011-06-27 15:00:00,18.99,18.99,18.98,18.98,188600.0,14.6819,14.6819,14.6741,14.6741,188600.0
2011-06-27 15:10:00,18.98,18.99,18.98,18.99,153200.0,14.6741,14.6819,14.6741,14.6819,153200.0
2011-06-27 15:20:00,18.99,19.0,18.99,18.99,292800.0,14.6819,14.6896,14.6819,14.6819,292800.0
2011-06-27 15:30:00,18.99,19.0,18.99,18.99,307200.0,14.6819,14.6896,14.6819,14.6819,307200.0
2011-06-27 15:40:00,18.99,19.01,18.99,19.0,1133800.0,14.6819,14.6973,14.6819,14.6896,1133800.0
2011-06-27 15:50:00,19.0,19.01,18.99,18.99,1468400.0,14.6896,14.6973,14.6819,14.6819,1468400.0
2011-06-28 09:30:00,19.0,19.08,18.93,19.06,555000.0,14.6896,14.7514,14.6355,14.736,555000.0
2011-06-28 09:40:00,19.06,19.2,19.05,19.18,507400.0,14.736,14.8442,14.7283,14.8288,507400.0
2011-06-28 09:50:00,19.17,19.22,19.17,19.21,330000.0,14.821,14.8597,14.821,14.852,330000.0
2011-06-28 10:00:00,19.21,19.26,19.2,19.26,433000.0,14.852,14.8906,14.8442,14.8906,433000.0
2011-06-28 10:10:00,19.26,19.38,19.25,19.36,818800.0,14.8906,14.9834,14.8829,14.9679,818800.0
2011-06-28 10:20:00,19.35,19.38,19.3,19.36,576000.0,14.9602,14.9834,14.9215,14.9679,576000.0
2011-06-28 10:30:00,19.35,19.43,19.35,19.4,781000.0,14.9602,15.022,14.9602,14.9988,781000.0
2011-06-28 10:40:00,19.4,19.44,19.38,19.38,452000.0,14.9988,15.0298,14.9834,14.9834,452000.0
2011-06-28 10:50:00,19.37,19.43,19.37,19.42,438400.0,14.9757,15.022,14.9757,15.0143,438400.0
2011-06-28 11:00:00,19.41,19.43,19.38,19.43,393800.0,15.0066,15.022,14.9834,15.022,393800.0
2011-06-28 11:10:00,19.43,19.45,19.4,19.41,277800.0,15.022,15.0375,14.9988,15.0066,277800.0
2011-06-28 11:20:00,19.4,19.45,19.4,19.41,182000.0,14.9988,15.0375,14.9988,15.0066,182000.0
2011-06-28 11:30:00,19.41,19.43,19.4,19.41,317000.0,15.0066,15.022,14.9988,15.0066,317000.0
2011-06-28 11:40:00,19.41,19.43,19.4,19.43,156400.0,15.0066,15.022,14.9988,15.022,156400.0
2011-06-28 11:50:00,19.43,19.47,19.43,19.47,267400.0,15.022,15.053,15.022,15.053,267400.0
2011-06-28 12:00:00,19.46,19.48,19.43,19.44,183400.0,15.0452,15.0607,15.022,15.0298,183400.0
2011-06-28 12:10:00,19.44,19.45,19.43,19.43,193200.0,15.0298,15.0375,15.022,15.022,193200.0
2011-06-28 12:20:00,19.43,19.45,19.43,19.43,166400.0,15.022,15.0375,15.022,15.022,166400.0
2011-06-28 12:30:00,19.43,19.43,19.4,19.41,368200.0,15.022,15.022,14.9988,15.0066,368200.0
2011-06-28 12:40:00,19.41,19.43,19.4,19.41,197600.0,15.0066,15.022,14.9988,15.0066,197600.0
2011-06-28 12:50:00,19.41,19.43,19.4,19.43,91000.0,15.0066,15.022,14.9988,15.022,91000.0
2011-06-28 13:00:00,19.43,19.49,19.43,19.48,368800.0,15.022,15.0684,15.022,15.0607,368800.0
2011-06-28 13:10:00,19.48,19.48,19.45,19.47,389000.0,15.0607,15.0607,15.0375,15.053,389000.0
2011-06-28 13:20:00,19.47,19.49,19.47,19.49,184400.0,15.053,15.0684,15.053,15.0684,184400.0
2011-06-28 13:30:00,19.49,19.49,19.47,19.49,245800.0,15.0684,15.0684,15.053,15.0684,245800.0
2011-06-28 13:40:00,19.49,19.5,19.48,19.49,187000.0,15.0684,15.0762,15.0607,15.0684,187000.0
2011-06-28 13:50:00,19.5,19.5,19.49,19.5,184800.0,15.0762,15.0762,15.0684,15.0762,184800.0
2011-06-28 14:00:00,19.49,19.5,19.43,19.44,267800.0,15.0684,15.0762,15.022,15.0298,267800.0
2011-06-28 14:10:00,19.45,19.46,19.42,19.44,271600.0,15.0375,15.0452,15.0143,15.0298,271600.0
2011-06-28 14:20:00,19.43,19.49,19.43,19.48,304200.0,15.022,15.0684,15.022,15.0607,304200.0
2011-06-28 14:30:00,19.47,19.56,19.47,19.54,740200.0,15.053,15.1226,15.053,15.1071,740200.0
2011-06-28 14:40:00,19.54,19.55,19.48,19.5,261400.0,15.1071,15.1148,15.0607,15.0762,261400.0
2011-06-28 14:50:00,19.5,19.55,19.49,19.54,465800.0,15.0762,15.1148,15.0684,15.1071,465800.0
2011-06-28 15:00:00,19.54,19.57,19.54,19.56,372600.0,15.1071,15.1303,15.1071,15.1226,372600.0
2011-06-28 15:10:00,19.56,19.56,19.52,19.54,515400.0,15.1226,15.1226,15.0916,15.1071,515400.0
2011-06-28 15:20:00,19.53,19.54,19.53,19.54,434800.0,15.0994,15.1071,15.0994,15.1071,434800.0
2011-06-28 15:30:00,19.54,19.57,19.53,19.57,733600.0,15.1071,15.1303,15.0994,15.1303,733600.0
2011-06-28 15:40:00,19.57,19.64,19.56,19.61,1687600.0,15.1303,15.1844,15.1226,15.1612,1687600.0
2011-06-28 15:50:00,19.61,19.63,19.59,19.63,1393600.0,15.1612,15.1767,15.1457,15.1767,1393600.0
2011-06-29 09:30:00,19.61,19.77,19.56,19.75,908200.0,15.1612,15.2849,15.1226,15.2694,908200.0
2011-06-29 09:40:00,19.75,19.81,19.74,19.78,798600.0,15.2694,15.3158,15.2617,15.2926,798600.0
2011-06-29 09:50:00,19.77,19.82,19.74,19.79,594000.0,15.2849,15.3236,15.2617,15.3004,594000.0
2011-06-29 10:00:00,19.79,19.82,19.75,19.81,526600.0,15.3004,15.3236,15.2694,15.3158,526600.0
2011-06-29 10:10:00,19.81,19.84,19.78,19.8,449800.0,15.3158,15.339,15.2926,15.3081,449800.0
2011-06-29 10:20:00,19.8,19.83,19.78,19.81,233600.0,15.3081,15.3313,15.2926,15.3158,233600.0
2011-06-29 10:30:00,19.81,19.82,19.75,19.79,289600.0,15.3158,15.3236,15.2694,15.3004,289600.0
2011-06-29 10:40:00,19.79,19.8,19.75,19.8,340000.0,15.3004,15.3081,15.2694,15.3081,340000.0
2011-06-29 10:50:00,19.8,19.84,19.77,19.82,507800.0,15.3081,15.339,15.2849,15.3236,507800.0
2011-06-29 11:00:00,19.82,19.84,19.78,19.84,399600.0,15.3236,15.339,15.2926,15.339,399600.0
2011-06-29 11:10:00,19.83,19.88,19.83,19.84,280400.0,15.3313,15.37,15.3313,15.339,280400.0
2011-06-29 11:20:00,19.83,19.86,19.82,19.86,282000.0,15.3313,15.3545,15.3236,15.3545,282000.0
2011-06-29 11:30:00,19.86,19.88,19.83,19.85,329200.0,15.3545,15.37,15.3313,15.3468,329200.0
2011-06-29 11:40:00,19.85,19.85,19.82,19.85,252800.0,15.3468,15.3468,15.3236,15.3468,252800.0
2011-06-29 11:50:00,19.85,19.86,19.84,19.85,177400.0,15.3468,15.3545,15.339,15.3468,177400.0
2011-06-29 12:00:00,19.85,19.85,19.8,19.8,282600.0,15.3468,15.3468,15.3081,15.3081,282600.0
2011-06-29 12:10:00,19.8,19.81,19.75,19.75,288000.0,15.3081,15.3158,15.2694,15.2694,288000.0
2011-06-29 12:20:00,19.75,19.77,19.75,19.77,201400.0,15.2694,15.2849,15.2694,15.2849,201400.0
2011-06-29 12:30:00,19.76,19.79,19.75,19.77,143600.0,15.2772,15.3004,15.2694,15.2849,143600.0
2011-06-29 12:40:00,19.77,19.8,19.76,19.79,142600.0,15.2849,15.3081,15.2772,15.3004,142600.0
2011-06-29 12:50:00,19.79,19.79,19.75,19.76,155400.0,15.3004,15.3004,15.2694,15.2772,155400.0
2011-06-29 13:00:00,19.76,19.83,19.75,19.83,237200.0,15.2772,15.3313,15.2694,15.3313,237200.0
2011-06-29 13:10:00,19.83,19.85,19.82,19.83,215400.0,15.3313,15.3468,15.3236,15.3313,215400.0
2011-06-29 13:20:00,19.83,19.83,19.8,19.82,140200.0,15.3313,15.3313,15.3081,15.3236,140200.0
2011-06-29 13:30:00,19.82,19.85,19.82,19.84,173600.0,15.3236,15.3468,15.3236,15.339,173600.0
2011-06-29 13:40:00,19.85,19.85,19.84,19.84,110200.0,15.3468,15.3468,15.339,15.339,110200.0
2011-06-29 13:50:00,19.85,19.85,19.8,19.8,182000.0,15.3468,15.3468,15.3081,15.3081,182000.0
2011-06-29 14:00:00,19.8,19.82,19.79,19.79,334400.0,15.3081,15.3236,15.3004,15.3004,334400.0
2011-06-29 14:10:00,19.79,19.79,19.77,19.78,224800.0,15.3004,15.3004,15.2849,15.2926,224800.0
2011-06-29 14:20:00,19.78,19.79,19.7,19.72,440000.0,15.2926,15.3004,15.2308,15.2463,440000.0
2011-06-29 14:30:00,19.73,19.73,19.66,19.66,267600.0,15.254,15.254,15.1999,15.1999,267600.0
2011-06-29 14:40:00,19.66,19.67,19.63,19.64,255200.0,15.1999,15.2076,15.1767,15.1844,255200.0
2011-06-29 14:50:00,19.65,19.72,19.64,19.71,358000.0,15.1921,15.2463,15.1844,15.2385,358000.0
2011-06-29 15:00:00,19.71,19.73,19.68,19.69,212000.0,15.2385,15.254,15.2153,15.2231,212000.0
2011-06-29 15:10:00,19.7,19.72,19.68,19.69,280200.0,15.2308,15.2463,15.2153,15.2231,280200.0
2011-06-29 15:20:00,19.7,19.71,19.68,19.7,371200.0,15.2308,15.2385,15.2153,15.2308,371200.0
2011-06-29 15:30:00,19.7,19.75,19.69,19.75,302000.0,15.2308,15.2694,15.2231,15.2694,302000.0
2011-06-29 15:40:00,19.75,19.77,19.74,19.74,656800.0,15.2694,15.2849,15.2617,15.2617,656800.0
2011-06-29 15:50:00,19.74,19.77,19.71,19.72,822200.0,15.2617,15.2849,15.2385,15.2463,822200.0
2011-06-30 09:30:00,19.85,19.87,19.82,19.84,405000.0,15.3468,15.3622,15.3236,15.339,405000.0
2011-06-30 09:40:00,19.84,19.9,19.83,19.84,396400.0,15.339,15.3854,15.3313,15.339,396400.0
2011-06-30 09:50:00,19.84,19.84,19.77,19.79,348000.0,15.339,15.339,15.2849,15.3004,348000.0
2011-06-30 10:00:00,19.79,19.83,19.78,19.81,289600.0,15.3004,15.3313,15.2926,15.3158,289600.0
2011-06-30 10:10:00,19.81,19.84,19.8,19.8,166000.0,15.3158,15.339,15.3081,15.3081,166000.0
2011-06-30 10:20:00,19.8,19.86,19.8,19.85,217000.0,15.3081,15.3545,15.3081,15.3468,217000.0
2011-06-30 10:30:00,19.85,19.89,19.85,19.87,207800.0,15.3468,15.3777,15.3468,15.3622,207800.0
2011-06-30 10:40:00,19.88,19.88,19.78,19.79,305000.0,15.37,15.37,15.2926,15.3004,305000.0
2011-06-30 10:50:00,19.79,19.84,19.77,19.84,195600.0,15.3004,15.339,15.2849,15.339,195600.0
2011-06-30 11:00:00,19.84,19.86,19.83,19.84,195800.0,15.339,15.3545,15.3313,15.339,195800.0
2011-06-30 11:10:00,19.84,19.85,19.83,19.83,125800.0,15.339,15.3468,15.3313,15.3313,125800.0
2011-06-30 11:20:00,19.83,19.84,19.82,19.83,107400.0,15.3313,15.339,15.3236,15.3313,107400.0
2011-06-30 11:30:00,19.83,19.85,19.8,19.8,559400.0,15.3313,15.3468,15.3081,15.3081,559400.0
2011-06-30 11:40:00,19.8,19.84,19.8,19.8,148800.0,15.3081,15.339,15.3081,15.3081,148800.0
2011-06-30 11:50:00,19.8,19.8,19.77,19.77,276800.0,15.3081,15.3081,15.2849,15.2849,276800.0
2011-06-30 12:00:00,19.78,19.79,19.75,19.76,172600.0,15.2926,15.3004,15.2694,15.2772,172600.0
2011-06-30 12:10:00,19.77,19.77,19.71,19.72,182200.0,15.2849,15.2849,15.2385,15.2463,182200.0
2011-06-30 12:20:00,19.72,19.73,19.71,19.72,180400.0,15.2463,15.254,15.2385,15.2463,180400.0
2011-06-30 12:30:00,19.72,19.75,19.72,19.75,155000.0,15.2463,15.2694,15.2463,15.2694,155000.0
2011-06-30 12:40:00,19.74,19.8,19.74,19.79,203200.0,15.2617,15.3081,15.2617,15.3004,203200.0
2011-06-30 12:50:00,19.79,19.83,19.79,19.83,180800.0,15.3004,15.3313,15.3004,15.3313,180800.0
2011-06-30 13:00:00,19.83,19.84,19.81,19.81,122800.0,15.3313,15.339,15.3158,15.3158,122800.0
2011-06-30 13:10:00,19.81,19.82,19.75,19.75,171800.0,15.3158,15.3236,15.2694,15.2694,171800.0
2011-06-30 13:20:00,19.75,19.75,19.72,19.74,235000.0,15.2694,15.2694,15.2463,15.2617,235000.0
2011-06-30 13:30:00,19.74,19.75,19.73,19.74,125200.0,15.2617,15.2694,15.254,15.2617,125200.0
2011-06-30 13:40:00,19.74,19.76,19.72,19.76,113200.0,15.2617,15.2772,15.2463,15.2772,113200.0
2011-06-30 13:50:00,19.75,19.79,19.75,19.79,136200.0,15.2694,15.3004,15.2694,15.3004,136200.0
2011-06-30 14:00:00,19.78,19.81,19.78,19.8,176400.0,15.2926,15.3158,15.2926,15.3081,176400.0
2011-06-30 14:10:00,19.81,19.81,19.79,19.8,123400.0,15.3158,15.3158,15.3004,15.3081,123400.0
2011-06-30 14:20:00,19.8,19.8,19.75,19.75,177800.0,15.3081,15.3081,15.2694,15.2694,177800.0
2011-06-30 14:30:00,19.75,19.79,19.75,19.78,143000.0,15.2694,15.3004,15.2694,15.2926,143000.0
2011-06-30 14:40:00,19.78,19.78,19.75,19.75,110400.0,15.2926,15.2926,15.2694,15.2694,110400.0
2011-06-30 14:50:00,19.76,19.78,19.75,19.76,215400.0,15.2772,15.2926,15.2694,15.2772,215400.0
2011-06-30 15:00:00,19.75,19.76,19.73,19.75,149800.0,15.2694,15.2772,15.254,15.2694,149800.0
2011-06-30 15:10:00,19.75,19.75,19.74,19.75,150800.0,15.2694,15.2694,15.2617,15.2694,150800.0
2011-06-30 15:20:00,19.74,19.77,19.74,19.75,205800.0,15.2617,15.2849,15.2617,15.2694,205800.0
2011-06-30 15:30:00,19.75,19.78,19.75,19.78,265800.0,15.2694,15.2926,15.2694,15.2926,265800.0
2011-06-30 15:40:00,19.78,19.8,19.75,19.76,698600.0,15.2926,15.3081,15.2694,15.2772,698600.0
2011-06-30 15:50:00,19.76,19.76,19.73,19.75,1415600.0,15.2772,15.2772,15.254,15.2694,1415600.0
2011-07-01 09:30:00,19.81,19.9,19.75,19.89,457800.0,15.3158,15.3854,15.2694,15.3777,457800.0
2011-07-01 09:40:00,19.89,19.98,19.89,19.96,318000.0,15.3777,15.4473,15.3777,15.4318,318000.0
2011-07-01 09:50:00,19.96,20.0,19.95,19.97,471400.0,15.4318,15.4627,15.4241,15.4395,471400.0
2011-07-01 10:00:00,19.97,20.0,19.97,19.99,1155200.0,15.4395,15.4627,15.4395,15.455,1155200.0
2011-07-01 10:10:00,20.0,20.08,19.99,20.07,673000.0,15.4627,15.5246,15.455,15.5169,673000.0
2011-07-01 10:20:00,20.06,20.08,20.0,20.02,392200.0,15.5091,15.5246,15.4627,15.4782,392200.0
2011-07-01 10:30:00,20.02,20.07,19.98,20.03,349000.0,15.4782,15.5169,15.4473,15.4859,349000.0
2011-07-01 10:40:00,20.03,20.04,19.98,20.0,320800.0,15.4859,15.4937,15.4473,15.4627,320800.0
2011-07-01 10:50:00,20.0,20.0,19.96,19.98,203600.0,15.4627,15.4627,15.4318,15.4473,203600.0
2011-07-01 11:00:00,19.98,20.0,19.97,20.0,154000.0,15.4473,15.4627,15.4395,15.4627,154000.0
2011-07-01 11:10:00,20.0,20.0,19.97,19.98,153400.0,15.4627,15.4627,15.4395,15.4473,153400.0
2011-07-01 11:20:00,19.98,20.0,19.98,20.0,156200.0,15.4473,15.4627,15.4473,15.4627,156200.0
2011-07-01 11:30:00,20.0,20.01,19.95,19.96,548600.0,15.4627,15.4705,15.4241,15.4318,548600.0
2011-07-01 11:40:00,19.96,19.96,19.93,19.96,248600.0,15.4318,15.4318,15.4086,15.4318,248600.0
2011-07-01 11:50:00,19.96,19.99,19.96,19.98,103800.0,15.4318,15.455,15.4318,15.4473,103800.0
2011-07-01 12:00:00,19.98,20.0,19.98,20.0,118400.0,15.4473,15.4627,15.4473,15.4627,118400.0
2011-07-01 12:10:00,19.99,20.0,19.96,19.97,227600.0,15.455,15.4627,15.4318,15.4395,227600.0
2011-07-01 12:20:00,19.97,20.0,19.96,20.0,132000.0,15.4395,15.4627,15.4318,15.4627,132000.0
2011-07-01 12:30:00,20.0,20.0,19.99,19.99,270000.0,15.4627,15.4627,15.455,15.455,270000.0
2011-07-01 12:40:00,19.99,20.0,19.96,19.98,127600.0,15.455,15.4627,15.4318,15.4473,127600.0
2011-07-01 12:50:00,19.97,19.98,19.96,19.97,129200.0,15.4395,15.4473,15.4318,15.4395,129200.0
2011-07-01 13:00:00,19.97,20.0,19.97,20.0,198400.0,15.4395,15.4627,15.4395,15.4627,198400.0
2011-07-01 13:10:00,20.0,20.0,19.99,19.99,169600.0,15.4627,15.4627,15.455,15.455,169600.0
2011-07-01 13:20:00,19.99,20.0,19.98,19.99,157800.0,15.455,15.4627,15.4473,15.455,157800.0
2011-07-01 13:30:00,19.99,20.0,19.99,20.0,203000.0,15.455,15.4627,15.455,15.4627,203000.0
2011-07-01 13:40:00,20.0,20.0,19.99,20.0,118400.0,15.4627,15.4627,15.455,15.4627,118400.0
2011-07-01 13:50:00,20.0,20.0,19.99,20.0,103400.0,15.4627,15.4627,15.455,15.4627,103400.0
2011-07-01 14:00:00,20.0,20.0,19.99,19.99,211400.0,15.4627,15.4627,15.455,15.455,211400.0
2011-07-01 14:10:00,19.99,20.0,19.98,19.98,201400.0,15.455,15.4627,15.4473,15.4473,201400.0
2011-07-01 14:20:00,19.98,20.0,19.98,19.99,138200.0,15.4473,15.4627,15.4473,15.455,138200.0
2011-07-01 14:30:00,20.0,20.02,19.99,20.01,758800.0,15.4627,15.4782,15.455,15.4705,758800.0
2011-07-01 14:40:00,20.01,20.05,19.99,20.05,288000.0,15.4705,15.5014,15.455,15.5014,288000.0
2011-07-01 14:50:00,20.04,20.09,20.04,20.09,266400.0,15.4937,15.5323,15.4937,15.5323,266400.0
2011-07-01 15:00:00,20.09,20.1,20.08,20.1,272600.0,15.5323,15.54,15.5246,15.54,272600.0
2011-07-01 15:10:00,20.09,20.11,20.07,20.08,248200.0,15.5323,15.5478,15.5169,15.5246,248200.0
2011-07-01 15:20:00,20.08,20.09,20.06,20.09,268200.0,15.5246,15.5323,15.5091,15.5323,268200.0
2011-07-01 15:30:00,20.09,20.11,20.08,20.11,334000.0,15.5323,15.5478,15.5246,15.5478,334000.0
2011-07-01 15:40:00,20.1,20.13,20.1,20.12,477000.0,15.54,15.5632,15.54,15.5555,477000.0
2011-07-01 15:50:00,20.12,20.13,20.08,20.1,872400.0,15.5555,15.5632,15.5246,15.54,872400.0
2011-07-05 09:30:00,20.09,20.09,19.98,19.98,482600.0,15.5323,15.5323,15.4473,15.4473,482600.0
2011-07-05 09:40:00,19.98,20.05,19.95,19.97,274000.0,15.4473,15.5014,15.4241,15.4395,274000.0
2011-07-05 09:50:00,19.97,19.98,19.89,19.91,375800.0,15.4395,15.4473,15.3777,15.3931,375800.0
2011-07-05 10:00:00,19.92,20.03,19.91,20.01,483200.0,15.4009,15.4859,15.3931,15.4705,483200.0
2011-07-05 10:10:00,20.02,20.04,19.93,19.95,381000.0,15.4782,15.4937,15.4086,15.4241,381000.0
2011-07-05 10:20:00,19.93,19.98,19.93,19.97,300000.0,15.4086,15.4473,15.4086,15.4395,300000.0
2011-07-05 10:30:00,19.97,19.99,19.95,19.96,129200.0,15.4395,15.455,15.4241,15.4318,129200.0
2011-07-05 10:40:00,19.96,20.02,19.96,19.98,217400.0,15.4318,15.4782,15.4318,15.4473,217400.0
2011-07-05 10:50:00,19.98,20.0,19.96,19.99,117200.0,15.4473,15.4627,15.4318,15.455,117200.0
2011-07-05 11:00:00,20.0,20.06,19.99,20.05,230600.0,15.4627,15.5091,15.455,15.5014,230600.0
2011-07-05 11:10:00,20.05,20.13,20.05,20.11,235800.0,15.5014,15.5632,15.5014,15.5478,235800.0
2011-07-05 11:20:00,20.12,20.13,20.11,20.12,96600.0,15.5555,15.5632,15.5478,15.5555,96600.0
2011-07-05 11:30:00,20.12,20.22,20.11,20.2,438000.0,15.5555,15.6328,15.5478,15.6174,438000.0
2011-07-05 11:40:00,20.2,20.25,20.2,20.23,174800.0,15.6174,15.656,15.6174,15.6406,174800.0
2011-07-05 11:50:00,20.23,20.28,20.23,20.28,630400.0,15.6406,15.6792,15.6406,15.6792,630400.0
2011-07-05 12:00:00,20.28,20.29,20.27,20.28,170600.0,15.6792,15.6869,15.6715,15.6792,170600.0
2011-07-05 12:10:00,20.28,20.29,20.27,20.28,205200.0,15.6792,15.6869,15.6715,15.6792,205200.0
2011-07-05 12:20:00,20.28,20.3,20.28,20.3,110400.0,15.6792,15.6947,15.6792,15.6947,110400.0
2011-07-05 12:30:00,20.3,20.33,20.29,20.33,451000.0,15.6947,15.7179,15.6869,15.7179,451000.0
2011-07-05 12:40:00,20.33,20.35,20.32,20.35,208600.0,15.7179,15.7333,15.7101,15.7333,208600.0
2011-07-05 12:50:00,20.35,20.38,20.34,20.36,212600.0,15.7333,15.7565,15.7256,15.7411,212600.0
2011-07-05 13:00:00,20.37,20.42,20.36,20.4,290200.0,15.7488,15.7874,15.7411,15.772,290200.0
2011-07-05 13:10:00,20.4,20.42,20.4,20.42,290600.0,15.772,15.7874,15.772,15.7874,290600.0
2011-07-05 13:20:00,20.42,20.43,20.41,20.43,165200.0,15.7874,15.7952,15.7797,15.7952,165200.0
2011-07-05 13:30:00,20.43,20.46,20.43,20.45,468400.0,15.7952,15.8184,15.7952,15.8106,468400.0
2011-07-05 13:40:00,20.45,20.49,20.43,20.48,291400.0,15.8106,15.8416,15.7952,15.8338,291400.0
2011-07-05 13:50:00,20.49,20.5,20.47,20.49,260600.0,15.8416,15.8493,15.8261,15.8416,260600.0
2011-07-05 14:00:00,20.49,20.5,20.45,20.46,889000.0,15.8416,15.8493,15.8106,15.8184,889000.0
2011-07-05 14:10:00,20.46,20.5,20.46,20.46,375800.0,15.8184,15.8493,15.8184,15.8184,375800.0
2011-07-05 14:20:00,20.46,20.47,20.45,20.45,440200.0,15.8184,15.8261,15.8106,15.8106,440200.0
2011-07-05 14:30:00,20.45,20.48,20.41,20.48,360600.0,15.8106,15.8338,15.7797,15.8338,360600.0
2011-07-05 14:40:00,20.48,20.49,20.46,20.47,248000.0,15.8338,15.8416,15.8184,15.8261,248000.0
2011-07-05 14:50:00,20.48,20.48,20.43,20.48,285400.0,15.8338,15.8338,15.7952,15.8338,285400.0
2011-07-05 15:00:00,20.48,20.5,20.45,20.5,319400.0,15.8338,15.8493,15.8106,15.8493,319400.0
2011-07-05 15:10:00,20.5,20.5,20.48,20.5,366000.0,15.8493,15.8493,15.8338,15.8493,366000.0
2011-07-05 15:20:00,20.5,20.56,20.5,20.52,652800.0,15.8493,15.8957,15.8493,15.8648,652800.0
2011-07-05 15:30:00,20.52,20.53,20.48,20.49,560000.0,15.8648,15.8725,15.8338,15.8416,560000.0
2011-07-05 15:40:00,20.48,20.5,20.44,20.45,599400.0,15.8338,15.8493,15.8029,15.8106,599400.0
2011-07-05 15:50:00,20.44,20.48,20.43,20.48,874000.0,15.8029,15.8338,15.7952,15.8338,874000.0
2011-07-06 09:30:00,20.4,20.45,20.39,20.43,338000.0,15.772,15.8106,15.7643,15.7952,338000.0
2011-07-06 09:40:00,20.43,20.44,20.38,20.38,329000.0,15.7952,15.8029,15.7565,15.7565,329000.0
2011-07-06 09:50:00,20.38,20.39,20.31,20.35,275000.0,15.7565,15.7643,15.7024,15.7333,275000.0
2011-07-06 10:00:00,20.35,20.36,20.27,20.34,368000.0,15.7333,15.7411,15.6715,15.7256,368000.0
2011-07-06 10:10:00,20.34,20.35,20.29,20.34,154200.0,15.7256,15.7333,15.6869,15.7256,154200.0
2011-07-06 10:20:00,20.34,20.43,20.33,20.43,328600.0,15.7256,15.7952,15.7179,15.7952,328600.0
2011-07-06 10:30:00,20.43,20.45,20.33,20.34,464800.0,15.7952,15.8106,15.7179,15.7256,464800.0
2011-07-06 10:40:00,20.34,20.36,20.3,20.35,230200.0,15.7256,15.7411,15.6947,15.7333,230200.0
2011-07-06 10:50:00,20.35,20.42,20.35,20.39,90400.0,15.7333,15.7874,15.7333,15.7643,90400.0
2011-07-06 11:00:00,20.39,20.42,20.35,20.36,93800.0,15.7643,15.7874,15.7333,15.7411,93800.0
2011-07-06 11:10:00,20.36,20.39,20.32,20.32,187800.0,15.7411,15.7643,15.7101,15.7101,187800.0
2011-07-06 11:20:00,20.32,20.35,20.32,20.33,169400.0,15.7101,15.7333,15.7101,15.7179,169400.0
2011-07-06 11:30:00,20.33,20.33,20.29,20.3,351800.0,15.7179,15.7179,15.6869,15.6947,351800.0
2011-07-06 11:40:00,20.3,20.36,20.3,20.32,301000.0,15.6947,15.7411,15.6947,15.7101,301000.0
2011-07-06 11:50:00,20.32,20.34,20.31,20.32,182000.0,15.7101,15.7256,15.7024,15.7101,182000.0
2011-07-06 12:00:00,20.32,20.34,20.27,20.27,375400.0,15.7101,15.7256,15.6715,15.6715,375400.0
2011-07-06 12:10:00,20.27,20.28,20.25,20.26,196400.0,15.6715,15.6792,15.656,15.6637,196400.0
2011-07-06 12:20:00,20.25,20.29,20.25,20.27,197000.0,15.656,15.6869,15.656,15.6715,197000.0
2011-07-06 12:30:00,20.28,20.3,20.26,20.29,365200.0,15.6792,15.6947,15.6637,15.6869,365200.0
2011-07-06 12:40:00,20.29,20.29,20.26,20.27,265600.0,15.6869,15.6869,15.6637,15.6715,265600.0
2011-07-06 12:50:00,20.27,20.31,20.27,20.3,192600.0,15.6715,15.7024,15.6715,15.6947,192600.0
2011-07-06 13:00:00,20.3,20.32,20.27,20.27,415600.0,15.6947,15.7101,15.6715,15.6715,415600.0
2011-07-06 13:10:00,20.28,20.28,20.23,20.23,251800.0,15.6792,15.6792,15.6406,15.6406,251800.0
2011-07-06 13:20:00,20.23,20.24,20.21,20.22,268400.0,15.6406,15.6483,15.6251,15.6328,268400.0
2011-07-06 13:30:00,20.22,20.22,20.2,20.21,207000.0,15.6328,15.6328,15.6174,15.6251,207000.0
2011-07-06 13:40:00,20.21,20.24,20.2,20.23,243000.0,15.6251,15.6483,15.6174,15.6406,243000.0
2011-07-06 13:50:00,20.23,20.27,20.23,20.25,189600.0,15.6406,15.6715,15.6406,15.656,189600.0
2011-07-06 14:00:00,20.25,20.25,20.2,20.21,281800.0,15.656,15.656,15.6174,15.6251,281800.0
2011-07-06 14:10:00,20.21,20.25,20.21,20.24,242200.0,15.6251,15.656,15.6251,15.6483,242200.0
2011-07-06 14:20:00,20.24,20.24,20.21,20.21,179400.0,15.6483,15.6483,15.6251,15.6251,179400.0
2011-07-06 14:30:00,20.21,20.21,20.2,20.2,322800.0,15.6251,15.6251,15.6174,15.6174,322800.0
2011-07-06 14:40:00,20.21,20.25,20.2,20.24,269400.0,15.6251,15.656,15.6174,15.6483,269400.0
2011-07-06 14:50:00,20.24,20.27,20.22,20.23,261200.0,15.6483,15.6715,15.6328,15.6406,261200.0
2011-07-06 15:00:00,20.22,20.25,20.21,20.24,221000.0,15.6328,15.656,15.6251,15.6483,221000.0
2011-07-06 15:10:00,20.24,20.25,20.18,20.19,392600.0,15.6483,15.656,15.6019,15.6096,392600.0
2011-07-06 15:20:00,20.18,20.21,20.18,20.2,293600.0,15.6019,15.6251,15.6019,15.6174,293600.0
2011-07-06 15:30:00,20.2,20.22,20.18,20.21,408600.0,15.6174,15.6328,15.6019,15.6251,408600.0
2011-07-06 15:40:00,20.21,20.25,20.21,20.21,618400.0,15.6251,15.656,15.6251,15.6251,618400.0
2011-07-06 15:50:00,20.22,20.22,20.19,20.21,838400.0,15.6328,15.6328,15.6096,15.6251,838400.0
2011-07-07 09:30:00,19.95,20.13,19.87,19.97,2401000.0,15.4241,15.5632,15.3622,15.4395,2401000.0
2011-07-07 09:40:00,19.97,19.99,19.84,19.87,1208200.0,15.4395,15.455,15.339,15.3622,1208200.0
2011-07-07 09:50:00,19.88,19.89,19.72,19.75,1665000.0,15.37,15.3777,15.2463,15.2694,1665000.0
2011-07-07 10:00:00,19.75,19.9,19.75,19.9,975400.0,15.2694,15.3854,15.2694,15.3854,975400.0
2011-07-07 10:10:00,19.9,20.02,19.9,19.98,1126400.0,15.3854,15.4782,15.3854,15.4473,1126400.0
2011-07-07 10:20:00,19.98,20.02,19.93,19.96,938200.0,15.4473,15.4782,15.4086,15.4318,938200.0
2011-07-07 10:30:00,19.96,20.03,19.96,20.0,708400.0,15.4318,15.4859,15.4318,15.4627,708400.0
2011-07-07 10:40:00,20.0,20.01,19.92,19.95,741400.0,15.4627,15.4705,15.4009,15.4241,741400.0
2011-07-07 10:50:00,19.95,20.03,19.93,20.03,617600.0,15.4241,15.4859,15.4086,15.4859,617600.0
2011-07-07 11:00:00,20.03,20.08,20.0,20.03,478400.0,15.4859,15.5246,15.4627,15.4859,478400.0
2011-07-07 11:10:00,20.03,20.05,20.02,20.04,362200.0,15.4859,15.5014,15.4782,15.4937,362200.0
2011-07-07 11:20:00,20.04,20.09,20.03,20.08,497600.0,15.4937,15.5323,15.4859,15.5246,497600.0
2011-07-07 11:30:00,20.08,20.08,20.05,20.07,231800.0,15.5246,15.5246,15.5014,15.5169,231800.0
2011-07-07 11:40:00,20.07,20.08,20.04,20.07,310600.0,15.5169,15.5246,15.4937,15.5169,310600.0
2011-07-07 11:50:00,20.07,20.09,20.06,20.07,186400.0,15.5169,15.5323,15.5091,15.5169,186400.0
2011-07-07 12:00:00,20.08,20.09,20.05,20.09,269600.0,15.5246,15.5323,15.5014,15.5323,269600.0
2011-07-07 12:10:00,20.09,20.17,20.09,20.15,301400.0,15.5323,15.5942,15.5323,15.5787,301400.0
2011-07-07 12:20:00,20.14,20.21,20.14,20.15,264200.0,15.571,15.6251,15.571,15.5787,264200.0
2011-07-07 12:30:00,20.15,20.17,20.11,20.14,220000.0,15.5787,15.5942,15.5478,15.571,220000.0
2011-07-07 12:40:00,20.15,20.18,20.14,20.16,149200.0,15.5787,15.6019,15.571,15.5864,149200.0
2011-07-07 12:50:00,20.16,20.16,20.08,20.09,219200.0,15.5864,15.5864,15.5246,15.5323,219200.0
2011-07-07 13:00:00,20.1,20.1,20.07,20.08,245000.0,15.54,15.54,15.5169,15.5246,245000.0
2011-07-07 13:10:00,20.09,20.1,20.06,20.09,167000.0,15.5323,15.54,15.5091,15.5323,167000.0
2011-07-07 13:20:00,20.09,20.13,20.09,20.12,244000.0,15.5323,15.5632,15.5323,15.5555,244000.0
2011-07-07 13:30:00,20.12,20.15,20.11,20.13,224400.0,15.5555,15.5787,15.5478,15.5632,224400.0
2011-07-07 13:40:00,20.13,20.16,20.12,20.13,416000.0,15.5632,15.5864,15.5555,15.5632,416000.0
2011-07-07 13:50:00,20.13,20.15,20.1,20.11,278200.0,15.5632,15.5787,15.54,15.5478,278200.0
2011-07-07 14:00:00,20.11,20.15,20.11,20.15,268200.0,15.5478,15.5787,15.5478,15.5787,268200.0
2011-07-07 14:10:00,20.15,20.22,20.15,20.21,297600.0,15.5787,15.6328,15.5787,15.6251,297600.0
2011-07-07 14:20:00,20.21,20.23,20.2,20.22,305000.0,15.6251,15.6406,15.6174,15.6328,305000.0
2011-07-07 14:30:00,20.22,20.25,20.18,20.18,327800.0,15.6328,15.656,15.6019,15.6019,327800.0
2011-07-07 14:40:00,20.18,20.2,20.18,20.2,257800.0,15.6019,15.6174,15.6019,15.6174,257800.0
2011-07-07 14:50:00,20.2,20.2,20.15,20.16,344800.0,15.6174,15.6174,15.5787,15.5864,344800.0
2011-07-07 15:00:00,20.16,20.17,20.15,20.16,233000.0,15.5864,15.5942,15.5787,15.5864,233000.0
2011-07-07 15:10:00,20.16,20.18,20.16,20.18,216400.0,15.5864,15.6019,15.5864,15.6019,216400.0
2011-07-07 15:20:00,20.18,20.18,20.14,20.15,341400.0,15.6019,15.6019,15.571,15.5787,341400.0
2011-07-07 15:30:00,20.15,20.17,20.11,20.11,816400.0,15.5787,15.5942,15.5478,15.5478,816400.0
2011-07-07 15:40:00,20.11,20.12,20.08,20.11,844600.0,15.5478,15.5555,15.5246,15.5478,844600.0
2011-07-07 15:50:00,20.12,20.17,20.11,20.16,989000.0,15.5555,15.5942,15.5478,15.5864,989000.0
2011-07-08 09:30:00,19.93,20.05,19.91,20.0,992800.0,15.4086,15.5014,15.3931,15.4627,992800.0
2011-07-08 09:40:00,20.0,20.06,19.99,20.03,871200.0,15.4627,15.5091,15.455,15.4859,871200.0
2011-07-08 09:50:00,20.03,20.13,20.02,20.06,715400.0,15.4859,15.5632,15.4782,15.5091,715400.0
2011-07-08 10:00:00,20.06,20.08,20.0,20.03,386600.0,15.5091,15.5246,15.4627,15.4859,386600.0
2011-07-08 10:10:00,20.02,20.02,19.96,19.98,443200.0,15.4782,15.4782,15.4318,15.4473,443200.0
2011-07-08 10:20:00,19.99,20.02,19.97,20.0,298000.0,15.455,15.4782,15.4395,15.4627,298000.0
2011-07-08 10:30:00,20.0,20.02,19.93,19.99,358200.0,15.4627,15.4782,15.4086,15.455,358200.0
2011-07-08 10:40:00,19.99,20.0,19.96,19.97,323600.0,15.455,15.4627,15.4318,15.4395,323600.0
2011-07-08 10:50:00,19.97,20.0,19.95,19.99,196400.0,15.4395,15.4627,15.4241,15.455,196400.0
2011-07-08 11:00:00,19.98,20.0,19.96,19.99,167400.0,15.4473,15.4627,15.4318,15.455,167400.0
2011-07-08 11:10:00,19.99,19.99,19.94,19.96,120600.0,15.455,15.455,15.4163,15.4318,120600.0
2011-07-08 11:20:00,19.96,20.0,19.96,19.99,79000.0,15.4318,15.4627,15.4318,15.455,79000.0
2011-07-08 11:30:00,19.99,20.02,19.95,20.02,167200.0,15.455,15.4782,15.4241,15.4782,167200.0
2011-07-08 11:40:00,20.03,20.07,20.0,20.06,196600.0,15.4859,15.5169,15.4627,15.5091,196600.0
2011-07-08 11:50:00,20.06,20.1,20.05,20.06,150800.0,15.5091,15.54,15.5014,15.5091,150800.0
2011-07-08 12:00:00,20.06,20.12,20.05,20.09,181600.0,15.5091,15.5555,15.5014,15.5323,181600.0
2011-07-08 12:10:00,20.09,20.09,20.02,20.03,80000.0,15.5323,15.5323,15.4782,15.4859,80000.0
2011-07-08 12:20:00,20.03,20.06,20.01,20.03,102600.0,15.4859,15.5091,15.4705,15.4859,102600.0
2011-07-08 12:30:00,20.03,20.07,20.03,20.07,88800.0,15.4859,15.5169,15.4859,15.5169,88800.0
2011-07-08 12:40:00,20.07,20.11,20.07,20.09,109000.0,15.5169,15.5478,15.5169,15.5323,109000.0
2011-07-08 12:50:00,20.09,20.11,20.08,20.09,156200.0,15.5323,15.5478,15.5246,15.5323,156200.0
2011-07-08 13:00:00,20.08,20.09,20.05,20.09,135800.0,15.5246,15.5323,15.5014,15.5323,135800.0
2011-07-08 13:10:00,20.09,20.1,20.05,20.06,418800.0,15.5323,15.54,15.5014,15.5091,418800.0
2011-07-08 13:20:00,20.06,20.09,20.04,20.09,93800.0,15.5091,15.5323,15.4937,15.5323,93800.0
2011-07-08 13:30:00,20.09,20.12,20.09,20.11,128600.0,15.5323,15.5555,15.5323,15.5478,128600.0
2011-07-08 13:40:00,20.1,20.12,20.07,20.07,193400.0,15.54,15.5555,15.5169,15.5169,193400.0
2011-07-08 13:50:00,20.07,20.1,20.06,20.06,280200.0,15.5169,15.54,15.5091,15.5091,280200.0
2011-07-08 14:00:00,20.06,20.11,20.05,20.11,158000.0,15.5091,15.5478,15.5014,15.5478,158000.0
2011-07-08 14:10:00,20.11,20.12,20.07,20.09,196800.0,15.5478,15.5555,15.5169,15.5323,196800.0
2011-07-08 14:20:00,20.09,20.11,20.07,20.08,143200.0,15.5323,15.5478,15.5169,15.5246,143200.0
2011-07-08 14:30:00,20.09,20.11,20.06,20.08,156000.0,15.5323,15.5478,15.5091,15.5246,156000.0
2011-07-08 14:40:00,20.09,20.1,20.07,20.07,140600.0,15.5323,15.54,15.5169,15.5169,140600.0
2011-07-08 14:50:00,20.07,20.1,20.07,20.08,142800.0,15.5169,15.54,15.5169,15.5246,142800.0
2011-07-08 15:00:00,20.07,20.13,20.07,20.11,190600.0,15.5169,15.5632,15.5169,15.5478,190600.0
2011-07-08 15:10:00,20.11,20.12,20.08,20.1,167800.0,15.5478,15.5555,15.5246,15.54,167800.0
2011-07-08 15:20:00,20.1,20.11,20.08,20.1,136600.0,15.54,15.5478,15.5246,15.54,136600.0
2011-07-08 15:30:00,20.1,20.18,20.09,20.16,444800.0,15.54,15.6019,15.5323,15.5864,444800.0
2011-07-08 15:40:00,20.16,20.18,20.15,20.18,407200.0,15.5864,15.6019,15.5787,15.6019,407200.0
2011-07-08 15:50:00,20.18,20.2,20.17,20.18,742600.0,15.6019,15.6174,15.5942,15.6019,742600.0
2011-07-11 09:30:00,19.99,20.1,19.94,20.09,468600.0,15.455,15.54,15.4163,15.5323,468600.0
2011-07-11 09:40:00,20.08,20.1,19.97,20.1,292400.0,15.5246,15.54,15.4395,15.54,292400.0
2011-07-11 09:50:00,20.1,20.15,20.07,20.07,262600.0,15.54,15.5787,15.5169,15.5169,262600.0
2011-07-11 10:00:00,20.07,20.11,20.02,20.03,347800.0,15.5169,15.5478,15.4782,15.4859,347800.0
2011-07-11 10:10:00,20.03,20.04,19.98,19.98,229800.0,15.4859,15.4937,15.4473,15.4473,229800.0
2011-07-11 10:20:00,19.99,20.03,19.95,20.0,279200.0,15.455,15.4859,15.4241,15.4627,279200.0
2011-07-11 10:30:00,20.0,20.03,19.93,19.96,220000.0,15.4627,15.4859,15.4086,15.4318,220000.0
2011-07-11 10:40:00,19.96,19.98,19.91,19.91,330200.0,15.4318,15.4473,15.3931,15.3931,330200.0
2011-07-11 10:50:00,19.92,19.93,19.86,19.86,443800.0,15.4009,15.4086,15.3545,15.3545,443800.0
2011-07-11 11:00:00,19.86,19.88,19.85,19.87,242000.0,15.3545,15.37,15.3468,15.3622,242000.0
2011-07-11 11:10:00,19.87,19.9,19.87,19.89,127600.0,15.3622,15.3854,15.3622,15.3777,127600.0
2011-07-11 11:20:00,19.89,19.95,19.88,19.95,220400.0,15.3777,15.4241,15.37,15.4241,220400.0
2011-07-11 11:30:00,19.95,19.95,19.85,19.85,317000.0,15.4241,15.4241,15.3468,15.3468,317000.0
2011-07-11 11:40:00,19.85,19.89,19.84,19.87,330800.0,15.3468,15.3777,15.339,15.3622,330800.0
2011-07-11 11:50:00,19.86,19.93,19.86,19.88,129000.0,15.3545,15.4086,15.3545,15.37,129000.0
2011-07-11 12:00:00,19.88,19.89,19.85,19.87,133400.0,15.37,15.3777,15.3468,15.3622,133400.0
2011-07-11 12:10:00,19.88,19.88,19.85,19.86,153200.0,15.37,15.37,15.3468,15.3545,153200.0
2011-07-11 12:20:00,19.86,19.87,19.84,19.85,118600.0,15.3545,15.3622,15.339,15.3468,118600.0
2011-07-11 12:30:00,19.85,19.86,19.82,19.85,139600.0,15.3468,15.3545,15.3236,15.3468,139600.0
2011-07-11 12:40:00,19.85,19.86,19.82,19.82,140800.0,15.3468,15.3545,15.3236,15.3236,140800.0
2011-07-11 12:50:00,19.82,19.84,19.81,19.83,174000.0,15.3236,15.339,15.3158,15.3313,174000.0
2011-07-11 13:00:00,19.83,19.87,19.82,19.87,145800.0,15.3313,15.3622,15.3236,15.3622,145800.0
2011-07-11 13:10:00,19.88,19.88,19.79,19.79,157800.0,15.37,15.37,15.3004,15.3004,157800.0
2011-07-11 13:20:00,19.79,19.8,19.75,19.77,243200.0,15.3004,15.3081,15.2694,15.2849,243200.0
2011-07-11 13:30:00,19.77,19.78,19.74,19.76,451400.0,15.2849,15.2926,15.2617,15.2772,451400.0
2011-07-11 13:40:00,19.76,19.77,19.73,19.76,201800.0,15.2772,15.2849,15.254,15.2772,201800.0
2011-07-11 13:50:00,19.76,19.8,19.75,19.78,520200.0,15.2772,15.3081,15.2694,15.2926,520200.0
2011-07-11 14:00:00,19.79,19.82,19.77,19.81,304600.0,15.3004,15.3236,15.2849,15.3158,304600.0
2011-07-11 14:10:00,19.81,19.81,19.79,19.8,184800.0,15.3158,15.3158,15.3004,15.3081,184800.0
2011-07-11 14:20:00,19.8,19.84,19.79,19.84,276200.0,15.3081,15.339,15.3004,15.339,276200.0
2011-07-11 14:30:00,19.83,19.84,19.79,19.84,168600.0,15.3313,15.339,15.3004,15.339,168600.0
2011-07-11 14:40:00,19.83,19.84,19.8,19.82,302400.0,15.3313,15.339,15.3081,15.3236,302400.0
2011-07-11 14:50:00,19.82,19.82,19.77,19.8,281400.0,15.3236,15.3236,15.2849,15.3081,281400.0
2011-07-11 15:00:00,19.8,19.83,19.79,19.79,168800.0,15.3081,15.3313,15.3004,15.3004,168800.0
2011-07-11 15:10:00,19.79,19.82,19.79,19.8,211600.0,15.3004,15.3236,15.3004,15.3081,211600.0
2011-07-11 15:20:00,19.8,19.83,19.79,19.83,270000.0,15.3081,15.3313,15.3004,15.3313,270000.0
2011-07-11 15:30:00,19.83,19.85,19.82,19.84,315000.0,15.3313,15.3468,15.3236,15.339,315000.0
2011-07-11 15:40:00,19.85,19.88,19.83,19.85,422800.0,15.3468,15.37,15.3313,15.3468,422800.0
2011-07-11 15:50:00,19.85,19.88,19.81,19.88,909600.0,15.3468,15.37,15.3158,15.37,909600.0
2011-07-12 09:30:00,19.92,20.08,19.84,19.93,654400.0,15.4009,15.5246,15.339,15.4086,654400.0
2011-07-12 09:40:00,19.92,19.99,19.86,19.89,361200.0,15.4009,15.455,15.3545,15.3777,361200.0
2011-07-12 09:50:00,19.89,19.9,19.78,19.85,310600.0,15.3777,15.3854,15.2926,15.3468,310600.0
2011-07-12 10:00:00,19.86,20.0,19.84,19.99,372000.0,15.3545,15.4627,15.339,15.455,372000.0
2011-07-12 10:10:00,19.99,20.03,19.94,20.0,340200.0,15.455,15.4859,15.4163,15.4627,340200.0
2011-07-12 10:20:00,20.0,20.07,20.0,20.05,387600.0,15.4627,15.5169,15.4627,15.5014,387600.0
2011-07-12 10:30:00,20.05,20.1,20.0,20.06,597200.0,15.5014,15.54,15.4627,15.5091,597200.0
2011-07-12 10:40:00,20.06,20.09,20.04,20.07,331000.0,15.5091,15.5323,15.4937,15.5169,331000.0
2011-07-12 10:50:00,20.06,20.07,19.97,20.04,457600.0,15.5091,15.5169,15.4395,15.4937,457600.0
2011-07-12 11:00:00,20.03,20.09,20.01,20.08,402400.0,15.4859,15.5323,15.4705,15.5246,402400.0
2011-07-12 11:10:00,20.08,20.12,20.04,20.05,251600.0,15.5246,15.5555,15.4937,15.5014,251600.0
2011-07-12 11:20:00,20.05,20.08,20.03,20.06,285800.0,15.5014,15.5246,15.4859,15.5091,285800.0
2011-07-12 11:30:00,20.06,20.1,20.05,20.05,210000.0,15.5091,15.54,15.5014,15.5014,210000.0
2011-07-12 11:40:00,20.05,20.14,20.05,20.11,194600.0,15.5014,15.571,15.5014,15.5478,194600.0
2011-07-12 11:50:00,20.11,20.11,20.06,20.08,160600.0,15.5478,15.5478,15.5091,15.5246,160600.0
2011-07-12 12:00:00,20.07,20.08,20.03,20.04,193200.0,15.5169,15.5246,15.4859,15.4937,193200.0
2011-07-12 12:10:00,20.04,20.05,19.99,20.02,305000.0,15.4937,15.5014,15.455,15.4782,305000.0
2011-07-12 12:20:00,20.03,20.03,19.96,19.96,82400.0,15.4859,15.4859,15.4318,15.4318,82400.0
2011-07-12 12:30:00,19.96,19.99,19.95,19.98,137200.0,15.4318,15.455,15.4241,15.4473,137200.0
2011-07-12 12:40:00,19.98,19.99,19.93,19.93,191200.0,15.4473,15.455,15.4086,15.4086,191200.0
2011-07-12 12:50:00,19.94,19.97,19.92,19.96,194200.0,15.4163,15.4395,15.4009,15.4318,194200.0
2011-07-12 13:00:00,19.96,19.99,19.94,19.98,158600.0,15.4318,15.455,15.4163,15.4473,158600.0
2011-07-12 13:10:00,19.99,19.99,19.94,19.96,138600.0,15.455,15.455,15.4163,15.4318,138600.0
2011-07-12 13:20:00,19.96,19.97,19.92,19.93,122600.0,15.4318,15.4395,15.4009,15.4086,122600.0
2011-07-12 13:30:00,19.92,19.93,19.87,19.9,164800.0,15.4009,15.4086,15.3622,15.3854,164800.0
2011-07-12 13:40:00,19.9,19.91,19.86,19.9,85400.0,15.3854,15.3931,15.3545,15.3854,85400.0
2011-07-12 13:50:00,19.9,19.91,19.88,19.88,50600.0,15.3854,15.3931,15.37,15.37,50600.0
2011-07-12 14:00:00,19.88,19.96,19.86,19.93,276400.0,15.37,15.4318,15.3545,15.4086,276400.0
2011-07-12 14:10:00,19.94,20.04,19.94,20.01,396800.0,15.4163,15.4937,15.4163,15.4705,396800.0
2011-07-12 14:20:00,20.02,20.04,19.99,20.0,160200.0,15.4782,15.4937,15.455,15.4627,160200.0
2011-07-12 14:30:00,20.0,20.02,19.93,19.95,157600.0,15.4627,15.4782,15.4086,15.4241,157600.0
2011-07-12 14:40:00,19.95,19.96,19.9,19.93,217600.0,15.4241,15.4318,15.3854,15.4086,217600.0
2011-07-12 14:50:00,19.93,19.93,19.89,19.91,109400.0,15.4086,15.4086,15.3777,15.3931,109400.0
2011-07-12 15:00:00,19.91,19.93,19.89,19.89,205000.0,15.3931,15.4086,15.3777,15.3777,205000.0
2011-07-12 15:10:00,19.89,19.91,19.85,19.9,178200.0,15.3777,15.3931,15.3468,15.3854,178200.0
2011-07-12 15:20:00,19.91,19.93,19.86,19.88,243400.0,15.3931,15.4086,15.3545,15.37,243400.0
2011-07-12 15:30:00,19.88,19.9,19.85,19.87,238800.0,15.37,15.3854,15.3468,15.3622,238800.0
2011-07-12 15:40:00,19.88,19.88,19.8,19.8,583600.0,15.37,15.37,15.3081,15.3081,583600.0
2011-07-12 15:50:00,19.8,19.82,19.77,19.79,1114600.0,15.3081,15.3236,15.2849,15.3004,1114600.0
2011-07-13 09:30:00,19.91,20.03,19.89,20.0,373000.0,15.3931,15.4859,15.3777,15.4627,373000.0
2011-07-13 09:40:00,19.99,20.02,19.93,19.94,369200.0,15.455,15.4782,15.4086,15.4163,369200.0
2011-07-13 09:50:00,19.93,19.97,19.8,19.82,570800.0,15.4086,15.4395,15.3081,15.3236,570800.0
2011-07-13 10:00:00,19.82,19.99,19.82,19.95,890200.0,15.3236,15.455,15.3236,15.4241,890200.0
2011-07-13 10:10:00,19.95,19.98,19.91,19.97,252000.0,15.4241,15.4473,15.3931,15.4395,252000.0
2011-07-13 10:20:00,19.97,20.02,19.97,20.0,319200.0,15.4395,15.4782,15.4395,15.4627,319200.0
2011-07-13 10:30:00,20.0,20.1,20.0,20.1,393800.0,15.4627,15.54,15.4627,15.54,393800.0
2011-07-13 10:40:00,20.1,20.13,20.04,20.04,594600.0,15.54,15.5632,15.4937,15.4937,594600.0
2011-07-13 10:50:00,20.04,20.06,19.99,20.01,377400.0,15.4937,15.5091,15.455,15.4705,377400.0
2011-07-13 11:00:00,20.02,20.02,19.91,19.92,841200.0,15.4782,15.4782,15.3931,15.4009,841200.0
2011-07-13 11:10:00,19.92,19.95,19.91,19.93,248200.0,15.4009,15.4241,15.3931,15.4086,248200.0
2011-07-13 11:20:00,19.94,20.0,19.93,19.97,187400.0,15.4163,15.4627,15.4086,15.4395,187400.0
2011-07-13 11:30:00,19.97,19.97,19.93,19.95,211800.0,15.4395,15.4395,15.4086,15.4241,211800.0
2011-07-13 11:40:00,19.95,19.98,19.94,19.95,134000.0,15.4241,15.4473,15.4163,15.4241,134000.0
2011-07-13 11:50:00,19.95,19.96,19.93,19.95,115800.0,15.4241,15.4318,15.4086,15.4241,115800.0
2011-07-13 12:00:00,19.94,19.96,19.93,19.96,204800.0,15.4163,15.4318,15.4086,15.4318,204800.0
2011-07-13 12:10:00,19.97,20.0,19.96,19.99,162800.0,15.4395,15.4627,15.4318,15.455,162800.0
2011-07-13 12:20:00,19.99,20.01,19.96,19.98,250400.0,15.455,15.4705,15.4318,15.4473,250400.0
2011-07-13 12:30:00,19.97,19.99,19.96,19.96,104000.0,15.4395,15.455,15.4318,15.4318,104000.0
2011-07-13 12:40:00,19.96,19.99,19.93,19.98,134000.0,15.4318,15.455,15.4086,15.4473,134000.0
2011-07-13 12:50:00,19.98,19.99,19.96,19.97,101400.0,15.4473,15.455,15.4318,15.4395,101400.0
2011-07-13 13:00:00,19.98,19.98,19.93,19.96,101800.0,15.4473,15.4473,15.4086,15.4318,101800.0
2011-07-13 13:10:00,19.96,19.96,19.93,19.96,57800.0,15.4318,15.4318,15.4086,15.4318,57800.0
2011-07-13 13:20:00,19.97,19.99,19.93,19.97,93400.0,15.4395,15.455,15.4086,15.4395,93400.0
2011-07-13 13:30:00,19.97,20.0,19.96,19.99,98200.0,15.4395,15.4627,15.4318,15.455,98200.0
2011-07-13 13:40:00,19.99,20.0,19.98,19.99,77200.0,15.455,15.4627,15.4473,15.455,77200.0
2011-07-13 13:50:00,19.99,19.99,19.93,19.94,113200.0,15.455,15.455,15.4086,15.4163,113200.0
2011-07-13 14:00:00,19.93,19.98,19.93,19.97,132000.0,15.4086,15.4473,15.4086,15.4395,132000.0
2011-07-13 14:10:00,19.97,19.98,19.93,19.94,156200.0,15.4395,15.4473,15.4086,15.4163,156200.0
2011-07-13 14:20:00,19.94,19.95,19.88,19.91,132800.0,15.4163,15.4241,15.37,15.3931,132800.0
2011-07-13 14:30:00,19.91,19.94,19.9,19.93,122800.0,15.3931,15.4163,15.3854,15.4086,122800.0
2011-07-13 14:40:00,19.93,19.93,19.9,19.93,160200.0,15.4086,15.4086,15.3854,15.4086,160200.0
2011-07-13 14:50:00,19.93,19.97,19.92,19.93,124600.0,15.4086,15.4395,15.4009,15.4086,124600.0
2011-07-13 15:00:00,19.93,19.98,19.86,19.89,230800.0,15.4086,15.4473,15.3545,15.3777,230800.0
2011-07-13 15:10:00,19.89,19.9,19.82,19.82,251800.0,15.3777,15.3854,15.3236,15.3236,251800.0
2011-07-13 15:20:00,19.82,19.84,19.8,19.83,223200.0,15.3236,15.339,15.3081,15.3313,223200.0
2011-07-13 15:30:00,19.83,19.83,19.77,19.77,385400.0,15.3313,15.3313,15.2849,15.2849,385400.0
2011-07-13 15:40:00,19.77,19.8,19.75,19.79,655000.0,15.2849,15.3081,15.2694,15.3004,655000.0
2011-07-13 15:50:00,19.79,19.82,19.78,19.8,696200.0,15.3004,15.3236,15.2926,15.3081,696200.0
2011-07-14 09:30:00,19.85,19.89,19.74,19.78,685800.0,15.3468,15.3777,15.2617,15.2926,685800.0
2011-07-14 09:40:00,19.78,19.84,19.75,19.8,308600.0,15.2926,15.339,15.2694,15.3081,308600.0
2011-07-14 09:50:00,19.8,19.88,19.78,19.82,313600.0,15.3081,15.37,15.2926,15.3236,313600.0
2011-07-14 10:00:00,19.83,19.9,19.83,19.89,250400.0,15.3313,15.3854,15.3313,15.3777,250400.0
2011-07-14 10:10:00,19.88,19.9,19.83,19.86,345200.0,15.37,15.3854,15.3313,15.3545,345200.0
2011-07-14 10:20:00,19.87,19.91,19.86,19.86,314800.0,15.3622,15.3931,15.3545,15.3545,314800.0
2011-07-14 10:30:00,19.86,19.89,19.78,19.82,195000.0,15.3545,15.3777,15.2926,15.3236,195000.0
2011-07-14 10:40:00,19.82,19.82,19.77,19.78,496600.0,15.3236,15.3236,15.2849,15.2926,496600.0
2011-07-14 10:50:00,19.78,19.8,19.75,19.75,445400.0,15.2926,15.3081,15.2694,15.2694,445400.0
2011-07-14 11:00:00,19.75,19.83,19.75,19.83,204200.0,15.2694,15.3313,15.2694,15.3313,204200.0
2011-07-14 11:10:00,19.83,19.87,19.81,19.86,225000.0,15.3313,15.3622,15.3158,15.3545,225000.0
2011-07-14 11:20:00,19.86,19.86,19.82,19.84,147400.0,15.3545,15.3545,15.3236,15.339,147400.0
2011-07-14 11:30:00,19.84,19.86,19.81,19.81,524400.0,15.339,15.3545,15.3158,15.3158,524400.0
2011-07-14 11:40:00,19.81,19.86,19.81,19.82,172000.0,15.3158,15.3545,15.3158,15.3236,172000.0
2011-07-14 11:50:00,19.82,19.83,19.8,19.81,84400.0,15.3236,15.3313,15.3081,15.3158,84400.0
2011-07-14 12:00:00,19.81,19.81,19.71,19.72,148200.0,15.3158,15.3158,15.2385,15.2463,148200.0
2011-07-14 12:10:00,19.72,19.72,19.61,19.61,450000.0,15.2463,15.2463,15.1612,15.1612,450000.0
2011-07-14 12:20:00,19.61,19.64,19.59,19.63,222400.0,15.1612,15.1844,15.1457,15.1767,222400.0
2011-07-14 12:30:00,19.63,19.65,19.6,19.65,137800.0,15.1767,15.1921,15.1535,15.1921,137800.0
2011-07-14 12:40:00,19.65,19.69,19.65,19.66,125400.0,15.1921,15.2231,15.1921,15.1999,125400.0
2011-07-14 12:50:00,19.66,19.67,19.59,19.6,222400.0,15.1999,15.2076,15.1457,15.1535,222400.0
2011-07-14 13:00:00,19.6,19.61,19.55,19.56,290400.0,15.1535,15.1612,15.1148,15.1226,290400.0
2011-07-14 13:10:00,19.56,19.56,19.5,19.52,202000.0,15.1226,15.1226,15.0762,15.0916,202000.0
2011-07-14 13:20:00,19.52,19.55,19.47,19.55,432800.0,15.0916,15.1148,15.053,15.1148,432800.0
2011-07-14 13:30:00,19.55,19.67,19.55,19.59,622000.0,15.1148,15.2076,15.1148,15.1457,622000.0
2011-07-14 13:40:00,19.59,19.65,19.58,19.64,256600.0,15.1457,15.1921,15.138,15.1844,256600.0
2011-07-14 13:50:00,19.64,19.7,19.63,19.7,388400.0,15.1844,15.2308,15.1767,15.2308,388400.0
2011-07-14 14:00:00,19.7,19.72,19.66,19.7,201000.0,15.2308,15.2463,15.1999,15.2308,201000.0
2011-07-14 14:10:00,19.69,19.74,19.69,19.7,195200.0,15.2231,15.2617,15.2231,15.2308,195200.0
2011-07-14 14:20:00,19.7,19.71,19.61,19.63,245400.0,15.2308,15.2385,15.1612,15.1767,245400.0
2011-07-14 14:30:00,19.63,19.65,19.59,19.6,191800.0,15.1767,15.1921,15.1457,15.1535,191800.0
2011-07-14 14:40:00,19.6,19.64,19.6,19.62,165600.0,15.1535,15.1844,15.1535,15.1689,165600.0
2011-07-14 14:50:00,19.61,19.61,19.55,19.57,589600.0,15.1612,15.1612,15.1148,15.1303,589600.0
2011-07-14 15:00:00,19.57,19.6,19.5,19.51,489800.0,15.1303,15.1535,15.0762,15.0839,489800.0
2011-07-14 15:10:00,19.51,19.54,19.5,19.54,437800.0,15.0839,15.1071,15.0762,15.1071,437800.0
2011-07-14 15:20:00,19.54,19.56,19.54,19.56,311400.0,15.1071,15.1226,15.1071,15.1226,311400.0
2011-07-14 15:30:00,19.56,19.63,19.55,19.62,288000.0,15.1226,15.1767,15.1148,15.1689,288000.0
2011-07-14 15:40:00,19.61,19.64,19.57,19.6,582000.0,15.1612,15.1844,15.1303,15.1535,582000.0
2011-07-14 15:50:00,19.6,19.6,19.45,19.57,803800.0,15.1535,15.1535,15.0375,15.1303,803800.0
2011-07-15 09:30:00,19.58,19.75,19.54,19.66,1383600.0,15.138,15.2694,15.1071,15.1999,1383600.0
2011-07-15 09:40:00,19.66,19.74,19.65,19.71,269000.0,15.1999,15.2617,15.1921,15.2385,269000.0
2011-07-15 09:50:00,19.71,19.74,19.64,19.68,373200.0,15.2385,15.2617,15.1844,15.2153,373200.0
2011-07-15 10:00:00,19.68,19.75,19.66,19.7,343600.0,15.2153,15.2694,15.1999,15.2308,343600.0
2011-07-15 10:10:00,19.7,19.75,19.65,19.65,316000.0,15.2308,15.2694,15.1921,15.1921,316000.0
2011-07-15 10:20:00,19.65,19.68,19.62,19.64,365200.0,15.1921,15.2153,15.1689,15.1844,365200.0
2011-07-15 10:30:00,19.64,19.65,19.6,19.61,276600.0,15.1844,15.1921,15.1535,15.1612,276600.0
2011-07-15 10:40:00,19.61,19.68,19.6,19.64,333000.0,15.1612,15.2153,15.1535,15.1844,333000.0
2011-07-15 10:50:00,19.64,19.69,19.64,19.65,289200.0,15.1844,15.2231,15.1844,15.1921,289200.0
2011-07-15 11:00:00,19.66,19.68,19.63,19.66,250200.0,15.1999,15.2153,15.1767,15.1999,250200.0
2011-07-15 11:10:00,19.66,19.72,19.65,19.67,174600.0,15.1999,15.2463,15.1921,15.2076,174600.0
2011-07-15 11:20:00,19.67,19.69,19.66,19.68,144800.0,15.2076,15.2231,15.1999,15.2153,144800.0
2011-07-15 11:30:00,19.68,19.69,19.66,19.67,199800.0,15.2153,15.2231,15.1999,15.2076,199800.0
2011-07-15 11:40:00,19.67,19.7,19.66,19.69,176000.0,15.2076,15.2308,15.1999,15.2231,176000.0
2011-07-15 11:50:00,19.69,19.73,19.68,19.73,204000.0,15.2231,15.254,15.2153,15.254,204000.0
2011-07-15 12:00:00,19.72,19.81,19.72,19.75,401200.0,15.2463,15.3158,15.2463,15.2694,401200.0
2011-07-15 12:10:00,19.75,19.78,19.74,19.74,240400.0,15.2694,15.2926,15.2617,15.2617,240400.0
2011-07-15 12:20:00,19.74,19.77,19.72,19.77,347400.0,15.2617,15.2849,15.2463,15.2849,347400.0
2011-07-15 12:30:00,19.77,19.78,19.73,19.75,470400.0,15.2849,15.2926,15.254,15.2694,470400.0
2011-07-15 12:40:00,19.75,19.75,19.71,19.74,214000.0,15.2694,15.2694,15.2385,15.2617,214000.0
2011-07-15 12:50:00,19.74,19.75,19.72,19.72,179800.0,15.2617,15.2694,15.2463,15.2463,179800.0
2011-07-15 13:00:00,19.72,19.74,19.7,19.74,71400.0,15.2463,15.2617,15.2308,15.2617,71400.0
2011-07-15 13:10:00,19.73,19.74,19.7,19.72,93400.0,15.254,15.2617,15.2308,15.2463,93400.0
2011-07-15 13:20:00,19.72,19.76,19.72,19.75,111600.0,15.2463,15.2772,15.2463,15.2694,111600.0
2011-07-15 13:30:00,19.75,19.78,19.75,19.77,154200.0,15.2694,15.2926,15.2694,15.2849,154200.0
2011-07-15 13:40:00,19.78,19.78,19.73,19.74,157800.0,15.2926,15.2926,15.254,15.2617,157800.0
2011-07-15 13:50:00,19.74,19.77,19.72,19.73,291000.0,15.2617,15.2849,15.2463,15.254,291000.0
2011-07-15 14:00:00,19.72,19.74,19.7,19.72,196200.0,15.2463,15.2617,15.2308,15.2463,196200.0
2011-07-15 14:10:00,19.71,19.74,19.68,19.72,157400.0,15.2385,15.2617,15.2153,15.2463,157400.0
2011-07-15 14:20:00,19.72,19.72,19.65,19.66,201000.0,15.2463,15.2463,15.1921,15.1999,201000.0
2011-07-15 14:30:00,19.66,19.7,19.66,19.69,129800.0,15.1999,15.2308,15.1999,15.2231,129800.0
2011-07-15 14:40:00,19.69,19.72,19.67,19.69,217400.0,15.2231,15.2463,15.2076,15.2231,217400.0
2011-07-15 14:50:00,19.7,19.72,19.68,19.7,192200.0,15.2308,15.2463,15.2153,15.2308,192200.0
2011-07-15 15:00:00,19.7,19.74,19.67,19.74,282000.0,15.2308,15.2617,15.2076,15.2617,282000.0
2011-07-15 15:10:00,19.74,19.75,19.73,19.75,180200.0,15.2617,15.2694,15.254,15.2694,180200.0
2011-07-15 15:20:00,19.74,19.81,19.74,19.81,447800.0,15.2617,15.3158,15.2617,15.3158,447800.0
2011-07-15 15:30:00,19.81,19.83,19.8,19.83,540200.0,15.3158,15.3313,15.3081,15.3313,540200.0
2011-07-15 15:40:00,19.82,19.87,19.82,19.87,726000.0,15.3236,15.3622,15.3236,15.3622,726000.0
2011-07-15 15:50:00,19.87,19.9,19.86,19.9,1228400.0,15.3622,15.3854,15.3545,15.3854,1228400.0
2011-07-18 09:30:00,19.76,19.88,19.72,19.87,436200.0,15.2772,15.37,15.2463,15.3622,436200.0
2011-07-18 09:40:00,19.87,19.94,19.83,19.9,246600.0,15.3622,15.4163,15.3313,15.3854,246600.0
2011-07-18 09:50:00,19.9,19.9,19.74,19.82,306200.0,15.3854,15.3854,15.2617,15.3236,306200.0
2011-07-18 10:00:00,19.82,19.87,19.72,19.73,379800.0,15.3236,15.3622,15.2463,15.254,379800.0
2011-07-18 10:10:00,19.72,19.74,19.64,19.67,243800.0,15.2463,15.2617,15.1844,15.2076,243800.0
2011-07-18 10:20:00,19.66,19.71,19.65,19.68,168800.0,15.1999,15.2385,15.1921,15.2153,168800.0
2011-07-18 10:30:00,19.67,19.71,19.67,19.7,246400.0,15.2076,15.2385,15.2076,15.2308,246400.0
2011-07-18 10:40:00,19.7,19.77,19.69,19.72,211000.0,15.2308,15.2849,15.2231,15.2463,211000.0
2011-07-18 10:50:00,19.72,19.73,19.65,19.68,143400.0,15.2463,15.254,15.1921,15.2153,143400.0
2011-07-18 11:00:00,19.68,19.71,19.66,19.68,142600.0,15.2153,15.2385,15.1999,15.2153,142600.0
2011-07-18 11:10:00,19.68,19.72,19.67,19.7,243600.0,15.2153,15.2463,15.2076,15.2308,243600.0
2011-07-18 11:20:00,19.7,19.78,19.7,19.73,167600.0,15.2308,15.2926,15.2308,15.254,167600.0
2011-07-18 11:30:00,19.73,19.74,19.66,19.68,252600.0,15.254,15.2617,15.1999,15.2153,252600.0
2011-07-18 11:40:00,19.68,19.68,19.63,19.63,213000.0,15.2153,15.2153,15.1767,15.1767,213000.0
2011-07-18 11:50:00,19.63,19.63,19.58,19.61,198200.0,15.1767,15.1767,15.138,15.1612,198200.0
2011-07-18 12:00:00,19.61,19.65,19.59,19.64,297800.0,15.1612,15.1921,15.1457,15.1844,297800.0
2011-07-18 12:10:00,19.63,19.66,19.63,19.65,131000.0,15.1767,15.1999,15.1767,15.1921,131000.0
2011-07-18 12:20:00,19.65,19.65,19.62,19.64,84600.0,15.1921,15.1921,15.1689,15.1844,84600.0
2011-07-18 12:30:00,19.65,19.66,19.61,19.66,96200.0,15.1921,15.1999,15.1612,15.1999,96200.0
2011-07-18 12:40:00,19.65,19.65,19.61,19.62,125600.0,15.1921,15.1921,15.1612,15.1689,125600.0
2011-07-18 12:50:00,19.62,19.65,19.61,19.63,82800.0,15.1689,15.1921,15.1612,15.1767,82800.0
2011-07-18 13:00:00,19.63,19.63,19.6,19.61,78800.0,15.1767,15.1767,15.1535,15.1612,78800.0
2011-07-18 13:10:00,19.61,19.65,19.59,19.61,260800.0,15.1612,15.1921,15.1457,15.1612,260800.0
2011-07-18 13:20:00,19.61,19.64,19.6,19.63,210400.0,15.1612,15.1844,15.1535,15.1767,210400.0
2011-07-18 13:30:00,19.63,19.68,19.63,19.66,157800.0,15.1767,15.2153,15.1767,15.1999,157800.0
2011-07-18 13:40:00,19.67,19.67,19.64,19.67,111600.0,15.2076,15.2076,15.1844,15.2076,111600.0
2011-07-18 13:50:00,19.67,19.72,19.66,19.7,194800.0,15.2076,15.2463,15.1999,15.2308,194800.0
2011-07-18 14:00:00,19.7,19.7,19.66,19.69,124600.0,15.2308,15.2308,15.1999,15.2231,124600.0
2011-07-18 14:10:00,19.69,19.7,19.66,19.7,132400.0,15.2231,15.2308,15.1999,15.2308,132400.0
2011-07-18 14:20:00,19.7,19.7,19.68,19.68,125000.0,15.2308,15.2308,15.2153,15.2153,125000.0
2011-07-18 14:30:00,19.68,19.69,19.66,19.67,153600.0,15.2153,15.2231,15.1999,15.2076,153600.0
2011-07-18 14:40:00,19.67,19.68,19.65,19.65,142600.0,15.2076,15.2153,15.1921,15.1921,142600.0
2011-07-18 14:50:00,19.65,19.71,19.65,19.71,237400.0,15.1921,15.2385,15.1921,15.2385,237400.0
2011-07-18 15:00:00,19.71,19.73,19.7,19.71,215400.0,15.2385,15.254,15.2308,15.2385,215400.0
2011-07-18 15:10:00,19.72,19.72,19.66,19.67,303400.0,15.2463,15.2463,15.1999,15.2076,303400.0
2011-07-18 15:20:00,19.67,19.68,19.64,19.67,288200.0,15.2076,15.2153,15.1844,15.2076,288200.0
2011-07-18 15:30:00,19.68,19.71,19.66,19.71,279000.0,15.2153,15.2385,15.1999,15.2385,279000.0
2011-07-18 15:40:00,19.71,19.71,19.67,19.69,361600.0,15.2385,15.2385,15.2076,15.2231,361600.0
2011-07-18 15:50:00,19.69,19.72,19.68,19.71,471600.0,15.2231,15.2463,15.2153,15.2385,471600.0
2011-07-19 09:30:00,19.91,20.1,19.86,20.06,580600.0,15.3931,15.54,15.3545,15.5091,580600.0
2011-07-19 09:40:00,20.06,20.1,20.0,20.05,402800.0,15.5091,15.54,15.4627,15.5014,402800.0
2011-07-19 09:50:00,20.05,20.06,19.98,19.99,278600.0,15.5014,15.5091,15.4473,15.455,278600.0
2011-07-19 10:00:00,19.99,20.01,19.98,20.0,246600.0,15.455,15.4705,15.4473,15.4627,246600.0
2011-07-19 10:10:00,20.0,20.01,19.97,19.99,270400.0,15.4627,15.4705,15.4395,15.455,270400.0
2011-07-19 10:20:00,19.99,20.0,19.96,19.97,121400.0,15.455,15.4627,15.4318,15.4395,121400.0
2011-07-19 10:30:00,19.97,20.0,19.95,19.97,185600.0,15.4395,15.4627,15.4241,15.4395,185600.0
2011-07-19 10:40:00,19.97,19.99,19.93,19.93,178200.0,15.4395,15.455,15.4086,15.4086,178200.0
2011-07-19 10:50:00,19.93,19.96,19.93,19.95,114000.0,15.4086,15.4318,15.4086,15.4241,114000.0
2011-07-19 11:00:00,19.96,19.96,19.93,19.95,115800.0,15.4318,15.4318,15.4086,15.4241,115800.0
2011-07-19 11:10:00,19.95,19.95,19.91,19.92,235600.0,15.4241,15.4241,15.3931,15.4009,235600.0
2011-07-19 11:20:00,19.92,19.95,19.91,19.93,184400.0,15.4009,15.4241,15.3931,15.4086,184400.0
2011-07-19 11:30:00,19.93,19.94,19.91,19.92,244000.0,15.4086,15.4163,15.3931,15.4009,244000.0
2011-07-19 11:40:00,19.92,19.92,19.86,19.88,223400.0,15.4009,15.4009,15.3545,15.37,223400.0
2011-07-19 11:50:00,19.88,19.91,19.88,19.89,121400.0,15.37,15.3931,15.37,15.3777,121400.0
2011-07-19 12:00:00,19.89,19.91,19.88,19.89,153000.0,15.3777,15.3931,15.37,15.3777,153000.0
2011-07-19 12:10:00,19.9,19.93,19.89,19.9,134200.0,15.3854,15.4086,15.3777,15.3854,134200.0
2011-07-19 12:20:00,19.9,19.96,19.89,19.96,277800.0,15.3854,15.4318,15.3777,15.4318,277800.0
2011-07-19 12:30:00,19.96,19.99,19.93,19.94,279400.0,15.4318,15.455,15.4086,15.4163,279400.0
2011-07-19 12:40:00,19.93,19.95,19.91,19.95,111600.0,15.4086,15.4241,15.3931,15.4241,111600.0
2011-07-19 12:50:00,19.95,19.96,19.93,19.95,87000.0,15.4241,15.4318,15.4086,15.4241,87000.0
2011-07-19 13:00:00,19.95,19.95,19.91,19.91,49800.0,15.4241,15.4241,15.3931,15.3931,49800.0
2011-07-19 13:10:00,19.91,19.96,19.89,19.96,250800.0,15.3931,15.4318,15.3777,15.4318,250800.0
2011-07-19 13:20:00,19.96,19.98,19.93,19.97,100800.0,15.4318,15.4473,15.4086,15.4395,100800.0
2011-07-19 13:30:00,19.97,20.02,19.97,20.02,339000.0,15.4395,15.4782,15.4395,15.4782,339000.0
2011-07-19 13:40:00,20.02,20.08,20.0,20.07,377000.0,15.4782,15.5246,15.4627,15.5169,377000.0
2011-07-19 13:50:00,20.07,20.09,20.07,20.07,157600.0,15.5169,15.5323,15.5169,15.5169,157600.0
2011-07-19 14:00:00,20.07,20.08,20.05,20.06,258000.0,15.5169,15.5246,15.5014,15.5091,258000.0
2011-07-19 14:10:00,20.06,20.06,20.02,20.03,242000.0,15.5091,15.5091,15.4782,15.4859,242000.0
2011-07-19 14:20:00,20.03,20.03,20.01,20.03,179000.0,15.4859,15.4859,15.4705,15.4859,179000.0
2011-07-19 14:30:00,20.03,20.03,20.0,20.03,156000.0,15.4859,15.4859,15.4627,15.4859,156000.0
2011-07-19 14:40:00,20.03,20.07,20.02,20.04,428000.0,15.4859,15.5169,15.4782,15.4937,428000.0
2011-07-19 14:50:00,20.04,20.07,20.03,20.06,146000.0,15.4937,15.5169,15.4859,15.5091,146000.0
2011-07-19 15:00:00,20.06,20.1,20.05,20.08,227000.0,15.5091,15.54,15.5014,15.5246,227000.0
2011-07-19 15:10:00,20.08,20.13,20.08,20.1,350200.0,15.5246,15.5632,15.5246,15.54,350200.0
2011-07-19 15:20:00,20.1,20.13,20.09,20.12,398600.0,15.54,15.5632,15.5323,15.5555,398600.0
2011-07-19 15:30:00,20.12,20.16,20.11,20.13,463800.0,15.5555,15.5864,15.5478,15.5632,463800.0
2011-07-19 15:40:00,20.14,20.18,20.13,20.16,793200.0,15.571,15.6019,15.5632,15.5864,793200.0
2011-07-19 15:50:00,20.16,20.18,20.15,20.17,1046600.0,15.5864,15.6019,15.5787,15.5942,1046600.0
2011-07-20 09:30:00,20.11,20.11,19.98,20.0,690400.0,15.5478,15.5478,15.4473,15.4627,690400.0
2011-07-20 09:40:00,20.0,20.0,19.9,19.93,265000.0,15.4627,15.4627,15.3854,15.4086,265000.0
2011-07-20 09:50:00,19.93,19.93,19.8,19.8,315600.0,15.4086,15.4086,15.3081,15.3081,315600.0
2011-07-20 10:00:00,19.8,19.81,19.74,19.78,448000.0,15.3081,15.3158,15.2617,15.2926,448000.0
2011-07-20 10:10:00,19.79,19.84,19.73,19.73,458600.0,15.3004,15.339,15.254,15.254,458600.0
2011-07-20 10:20:00,19.74,19.74,19.64,19.7,509000.0,15.2617,15.2617,15.1844,15.2308,509000.0
2011-07-20 10:30:00,19.7,19.85,19.68,19.82,524200.0,15.2308,15.3468,15.2153,15.3236,524200.0
2011-07-20 10:40:00,19.82,19.86,19.8,19.81,347200.0,15.3236,15.3545,15.3081,15.3158,347200.0
2011-07-20 10:50:00,19.81,19.83,19.75,19.78,324400.0,15.3158,15.3313,15.2694,15.2926,324400.0
2011-07-20 11:00:00,19.77,19.89,19.76,19.88,781600.0,15.2849,15.3777,15.2772,15.37,781600.0
2011-07-20 11:10:00,19.88,19.89,19.83,19.88,210400.0,15.37,15.3777,15.3313,15.37,210400.0
2011-07-20 11:20:00,19.87,19.87,19.81,19.83,214200.0,15.3622,15.3622,15.3158,15.3313,214200.0
2011-07-20 11:30:00,19.83,19.87,19.81,19.84,153800.0,15.3313,15.3622,15.3158,15.339,153800.0
2011-07-20 11:40:00,19.83,19.85,19.8,19.81,131600.0,15.3313,15.3468,15.3081,15.3158,131600.0
2011-07-20 11:50:00,19.82,19.83,19.78,19.79,236000.0,15.3236,15.3313,15.2926,15.3004,236000.0
2011-07-20 12:00:00,19.79,19.83,19.79,19.82,152400.0,15.3004,15.3313,15.3004,15.3236,152400.0
2011-07-20 12:10:00,19.81,19.84,19.79,19.84,162000.0,15.3158,15.339,15.3004,15.339,162000.0
2011-07-20 12:20:00,19.84,19.87,19.83,19.86,168800.0,15.339,15.3622,15.3313,15.3545,168800.0
2011-07-20 12:30:00,19.86,19.89,19.85,19.88,179600.0,15.3545,15.3777,15.3468,15.37,179600.0
2011-07-20 12:40:00,19.88,19.9,19.86,19.87,190000.0,15.37,15.3854,15.3545,15.3622,190000.0
2011-07-20 12:50:00,19.88,19.9,19.88,19.89,118600.0,15.37,15.3854,15.37,15.3777,118600.0
2011-07-20 13:00:00,19.89,19.93,19.87,19.91,121800.0,15.3777,15.4086,15.3622,15.3931,121800.0
2011-07-20 13:10:00,19.91,19.94,19.91,19.93,126400.0,15.3931,15.4163,15.3931,15.4086,126400.0
2011-07-20 13:20:00,19.93,19.98,19.93,19.98,185400.0,15.4086,15.4473,15.4086,15.4473,185400.0
2011-07-20 13:30:00,19.98,20.0,19.96,19.99,319600.0,15.4473,15.4627,15.4318,15.455,319600.0
2011-07-20 13:40:00,19.99,20.0,19.98,19.99,144000.0,15.455,15.4627,15.4473,15.455,144000.0
2011-07-20 13:50:00,19.99,20.0,19.99,20.0,120200.0,15.455,15.4627,15.455,15.4627,120200.0
2011-07-20 14:00:00,20.0,20.04,20.0,20.03,284200.0,15.4627,15.4937,15.4627,15.4859,284200.0
2011-07-20 14:10:00,20.03,20.04,19.99,20.0,153000.0,15.4859,15.4937,15.455,15.4627,153000.0
2011-07-20 14:20:00,20.0,20.0,19.97,19.99,145600.0,15.4627,15.4627,15.4395,15.455,145600.0
2011-07-20 14:30:00,19.99,20.0,19.96,19.99,323400.0,15.455,15.4627,15.4318,15.455,323400.0
2011-07-20 14:40:00,19.99,20.0,19.94,19.95,297000.0,15.455,15.4627,15.4163,15.4241,297000.0
2011-07-20 14:50:00,19.95,19.98,19.95,19.98,82200.0,15.4241,15.4473,15.4241,15.4473,82200.0
2011-07-20 15:00:00,19.98,19.99,19.96,19.99,119000.0,15.4473,15.455,15.4318,15.455,119000.0
2011-07-20 15:10:00,19.99,20.0,19.98,19.99,161400.0,15.455,15.4627,15.4473,15.455,161400.0
2011-07-20 15:20:00,19.98,19.98,19.92,19.92,253000.0,15.4473,15.4473,15.4009,15.4009,253000.0
2011-07-20 15:30:00,19.92,19.98,19.92,19.97,153200.0,15.4009,15.4473,15.4009,15.4395,153200.0
2011-07-20 15:40:00,19.97,19.98,19.92,19.93,266400.0,15.4395,15.4473,15.4009,15.4086,266400.0
2011-07-20 15:50:00,19.93,19.93,19.9,19.92,607400.0,15.4086,15.4086,15.3854,15.4009,607400.0
2011-07-21 09:30:00,20.02,20.02,19.87,20.0,493400.0,15.4782,15.4782,15.3622,15.4627,493400.0
2011-07-21 09:40:00,20.0,20.11,19.98,20.1,499200.0,15.4627,15.5478,15.4473,15.54,499200.0
2011-07-21 09:50:00,20.1,20.13,20.08,20.09,245000.0,15.54,15.5632,15.5246,15.5323,245000.0
2011-07-21 10:00:00,20.08,20.17,20.08,20.16,546000.0,15.5246,15.5942,15.5246,15.5864,546000.0
2011-07-21 10:10:00,20.15,20.18,20.14,20.18,177800.0,15.5787,15.6019,15.571,15.6019,177800.0
2011-07-21 10:20:00,20.18,20.3,20.18,20.27,502600.0,15.6019,15.6947,15.6019,15.6715,502600.0
2011-07-21 10:30:00,20.27,20.28,20.24,20.24,538000.0,15.6715,15.6792,15.6483,15.6483,538000.0
2011-07-21 10:40:00,20.24,20.27,20.24,20.25,234400.0,15.6483,15.6715,15.6483,15.656,234400.0
2011-07-21 10:50:00,20.25,20.3,20.22,20.23,292800.0,15.656,15.6947,15.6328,15.6406,292800.0
2011-07-21 11:00:00,20.23,20.24,20.2,20.22,184000.0,15.6406,15.6483,15.6174,15.6328,184000.0
2011-07-21 11:10:00,20.22,20.29,20.22,20.28,322400.0,15.6328,15.6869,15.6328,15.6792,322400.0
2011-07-21 11:20:00,20.28,20.28,20.18,20.18,200600.0,15.6792,15.6792,15.6019,15.6019,200600.0
2011-07-21 11:30:00,20.18,20.24,20.18,20.2,202200.0,15.6019,15.6483,15.6019,15.6174,202200.0
2011-07-21 11:40:00,20.21,20.21,20.13,20.13,201400.0,15.6251,15.6251,15.5632,15.5632,201400.0
2011-07-21 11:50:00,20.13,20.14,20.1,20.1,209400.0,15.5632,15.571,15.54,15.54,209400.0
2011-07-21 12:00:00,20.1,20.11,20.08,20.08,199000.0,15.54,15.5478,15.5246,15.5246,199000.0
2011-07-21 12:10:00,20.08,20.09,20.03,20.05,490800.0,15.5246,15.5323,15.4859,15.5014,490800.0
2011-07-21 12:20:00,20.05,20.05,20.0,20.02,306000.0,15.5014,15.5014,15.4627,15.4782,306000.0
2011-07-21 12:30:00,20.01,20.06,20.0,20.05,208800.0,15.4705,15.5091,15.4627,15.5014,208800.0
2011-07-21 12:40:00,20.05,20.16,20.05,20.14,364000.0,15.5014,15.5864,15.5014,15.571,364000.0
2011-07-21 12:50:00,20.14,20.14,20.05,20.11,441000.0,15.571,15.571,15.5014,15.5478,441000.0
2011-07-21 13:00:00,20.11,20.14,20.09,20.09,169000.0,15.5478,15.571,15.5323,15.5323,169000.0
2011-07-21 13:10:00,20.1,20.13,20.08,20.11,96800.0,15.54,15.5632,15.5246,15.5478,96800.0
2011-07-21 13:20:00,20.12,20.18,20.1,20.18,375000.0,15.5555,15.6019,15.54,15.6019,375000.0
2011-07-21 13:30:00,20.17,20.21,20.17,20.21,204200.0,15.5942,15.6251,15.5942,15.6251,204200.0
2011-07-21 13:40:00,20.21,20.22,20.18,20.21,191200.0,15.6251,15.6328,15.6019,15.6251,191200.0
2011-07-21 13:50:00,20.21,20.23,20.2,20.23,155200.0,15.6251,15.6406,15.6174,15.6406,155200.0
2011-07-21 14:00:00,20.23,20.23,20.18,20.2,149600.0,15.6406,15.6406,15.6019,15.6174,149600.0
2011-07-21 14:10:00,20.19,20.21,20.16,20.16,143400.0,15.6096,15.6251,15.5864,15.5864,143400.0
2011-07-21 14:20:00,20.16,20.18,20.14,20.17,163400.0,15.5864,15.6019,15.571,15.5942,163400.0
2011-07-21 14:30:00,20.17,20.21,20.17,20.21,171000.0,15.5942,15.6251,15.5942,15.6251,171000.0
2011-07-21 14:40:00,20.21,20.21,20.17,20.18,158000.0,15.6251,15.6251,15.5942,15.6019,158000.0
2011-07-21 14:50:00,20.18,20.18,20.15,20.16,142200.0,15.6019,15.6019,15.5787,15.5864,142200.0
2011-07-21 15:00:00,20.16,20.17,20.11,20.11,176600.0,15.5864,15.5942,15.5478,15.5478,176600.0
2011-07-21 15:10:00,20.11,20.17,20.11,20.16,201400.0,15.5478,15.5942,15.5478,15.5864,201400.0
2011-07-21 15:20:00,20.16,20.18,20.14,20.17,199800.0,15.5864,15.6019,15.571,15.5942,199800.0
2011-07-21 15:30:00,20.17,20.18,20.17,20.18,441400.0,15.5942,15.6019,15.5942,15.6019,441400.0
2011-07-21 15:40:00,20.18,20.21,20.17,20.21,490600.0,15.6019,15.6251,15.5942,15.6251,490600.0
2011-07-21 15:50:00,20.2,20.23,20.18,20.2,1072400.0,15.6174,15.6406,15.6019,15.6174,1072400.0
2011-07-22 09:30:00,20.25,20.36,20.18,20.28,288200.0,15.656,15.7411,15.6019,15.6792,288200.0
2011-07-22 09:40:00,20.28,20.34,20.26,20.34,264600.0,15.6792,15.7256,15.6637,15.7256,264600.0
2011-07-22 09:50:00,20.35,20.36,20.22,20.23,260400.0,15.7333,15.7411,15.6328,15.6406,260400.0
2011-07-22 10:00:00,20.23,20.27,20.2,20.21,187000.0,15.6406,15.6715,15.6174,15.6251,187000.0
2011-07-22 10:10:00,20.21,20.22,20.15,20.17,137400.0,15.6251,15.6328,15.5787,15.5942,137400.0
2011-07-22 10:20:00,20.17,20.19,20.13,20.17,183200.0,15.5942,15.6096,15.5632,15.5942,183200.0
2011-07-22 10:30:00,20.17,20.25,20.16,20.23,168800.0,15.5942,15.656,15.5864,15.6406,168800.0
2011-07-22 10:40:00,20.23,20.28,20.22,20.26,131600.0,15.6406,15.6792,15.6328,15.6637,131600.0
2011-07-22 10:50:00,20.25,20.25,20.19,20.25,131000.0,15.656,15.656,15.6096,15.656,131000.0
2011-07-22 11:00:00,20.25,20.27,20.21,20.21,197600.0,15.656,15.6715,15.6251,15.6251,197600.0
2011-07-22 11:10:00,20.21,20.23,20.18,20.18,98400.0,15.6251,15.6406,15.6019,15.6019,98400.0
2011-07-22 11:20:00,20.18,20.2,20.16,20.18,92000.0,15.6019,15.6174,15.5864,15.6019,92000.0
2011-07-22 11:30:00,20.18,20.25,20.17,20.25,211600.0,15.6019,15.656,15.5942,15.656,211600.0
2011-07-22 11:40:00,20.25,20.25,20.22,20.24,116600.0,15.656,15.656,15.6328,15.6483,116600.0
2011-07-22 11:50:00,20.24,20.25,20.22,20.23,141800.0,15.6483,15.656,15.6328,15.6406,141800.0
2011-07-22 12:00:00,20.23,20.24,20.19,20.24,71600.0,15.6406,15.6483,15.6096,15.6483,71600.0
2011-07-22 12:10:00,20.23,20.23,20.19,20.2,156600.0,15.6406,15.6406,15.6096,15.6174,156600.0
2011-07-22 12:20:00,20.2,20.2,20.16,20.19,126400.0,15.6174,15.6174,15.5864,15.6096,126400.0
2011-07-22 12:30:00,20.19,20.21,20.18,20.18,94600.0,15.6096,15.6251,15.6019,15.6019,94600.0
2011-07-22 12:40:00,20.18,20.22,20.18,20.22,79400.0,15.6019,15.6328,15.6019,15.6328,79400.0
2011-07-22 12:50:00,20.22,20.26,20.21,20.25,171800.0,15.6328,15.6637,15.6251,15.656,171800.0
2011-07-22 13:00:00,20.25,20.25,20.21,20.23,134000.0,15.656,15.656,15.6251,15.6406,134000.0
2011-07-22 13:10:00,20.23,20.24,20.21,20.22,78800.0,15.6406,15.6483,15.6251,15.6328,78800.0
2011-07-22 13:20:00,20.22,20.22,20.18,20.21,66000.0,15.6328,15.6328,15.6019,15.6251,66000.0
2011-07-22 13:30:00,20.21,20.22,20.18,20.2,84200.0,15.6251,15.6328,15.6019,15.6174,84200.0
2011-07-22 13:40:00,20.2,20.21,20.18,20.19,61400.0,15.6174,15.6251,15.6019,15.6096,61400.0
2011-07-22 13:50:00,20.19,20.22,20.18,20.22,81400.0,15.6096,15.6328,15.6019,15.6328,81400.0
2011-07-22 14:00:00,20.21,20.23,20.19,20.22,97000.0,15.6251,15.6406,15.6096,15.6328,97000.0
2011-07-22 14:10:00,20.22,20.23,20.21,20.23,62000.0,15.6328,15.6406,15.6251,15.6406,62000.0
2011-07-22 14:20:00,20.22,20.23,20.21,20.21,86200.0,15.6328,15.6406,15.6251,15.6251,86200.0
2011-07-22 14:30:00,20.21,20.22,20.2,20.22,95400.0,15.6251,15.6328,15.6174,15.6328,95400.0
2011-07-22 14:40:00,20.23,20.24,20.2,20.2,110000.0,15.6406,15.6483,15.6174,15.6174,110000.0
2011-07-22 14:50:00,20.2,20.2,20.18,20.2,116000.0,15.6174,15.6174,15.6019,15.6174,116000.0
2011-07-22 15:00:00,20.2,20.22,20.18,20.22,129200.0,15.6174,15.6328,15.6019,15.6328,129200.0
2011-07-22 15:10:00,20.22,20.24,20.21,20.22,143600.0,15.6328,15.6483,15.6251,15.6328,143600.0
2011-07-22 15:20:00,20.22,20.23,20.18,20.18,133000.0,15.6328,15.6406,15.6019,15.6019,133000.0
2011-07-22 15:30:00,20.18,20.18,20.15,20.16,244000.0,15.6019,15.6019,15.5787,15.5864,244000.0
2011-07-22 15:40:00,20.16,20.17,20.13,20.15,367400.0,15.5864,15.5942,15.5632,15.5787,367400.0
2011-07-22 15:50:00,20.15,20.18,20.15,20.17,662600.0,15.5787,15.6019,15.5787,15.5942,662600.0
2011-07-25 09:30:00,20.06,20.16,20.01,20.03,487800.0,15.5091,15.5864,15.4705,15.4859,487800.0
2011-07-25 09:40:00,20.03,20.09,20.0,20.05,387600.0,15.4859,15.5323,15.4627,15.5014,387600.0
2011-07-25 09:50:00,20.05,20.15,20.03,20.13,351800.0,15.5014,15.5787,15.4859,15.5632,351800.0
2011-07-25 10:00:00,20.13,20.16,20.13,20.13,154800.0,15.5632,15.5864,15.5632,15.5632,154800.0
2011-07-25 10:10:00,20.13,20.15,20.11,20.11,206000.0,15.5632,15.5787,15.5478,15.5478,206000.0
2011-07-25 10:20:00,20.11,20.14,20.09,20.11,175200.0,15.5478,15.571,15.5323,15.5478,175200.0
2011-07-25 10:30:00,20.11,20.12,20.06,20.06,151200.0,15.5478,15.5555,15.5091,15.5091,151200.0
2011-07-25 10:40:00,20.06,20.11,20.04,20.04,191400.0,15.5091,15.5478,15.4937,15.4937,191400.0
2011-07-25 10:50:00,20.04,20.04,19.98,20.0,184200.0,15.4937,15.4937,15.4473,15.4627,184200.0
2011-07-25 11:00:00,20.0,20.05,20.0,20.02,181600.0,15.4627,15.5014,15.4627,15.4782,181600.0
2011-07-25 11:10:00,20.01,20.03,19.96,19.97,365200.0,15.4705,15.4859,15.4318,15.4395,365200.0
2011-07-25 11:20:00,19.97,20.04,19.96,20.03,167800.0,15.4395,15.4937,15.4318,15.4859,167800.0
2011-07-25 11:30:00,20.03,20.06,20.03,20.04,101200.0,15.4859,15.5091,15.4859,15.4937,101200.0
2011-07-25 11:40:00,20.04,20.07,20.03,20.06,170200.0,15.4937,15.5169,15.4859,15.5091,170200.0
2011-07-25 11:50:00,20.06,20.08,20.04,20.07,130200.0,15.5091,15.5246,15.4937,15.5169,130200.0
2011-07-25 12:00:00,20.07,20.09,20.05,20.08,65400.0,15.5169,15.5323,15.5014,15.5246,65400.0
2011-07-25 12:10:00,20.08,20.1,20.07,20.07,106000.0,15.5246,15.54,15.5169,15.5169,106000.0
2011-07-25 12:20:00,20.07,20.08,20.05,20.06,67400.0,15.5169,15.5246,15.5014,15.5091,67400.0
2011-07-25 12:30:00,20.05,20.1,20.05,20.09,119200.0,15.5014,15.54,15.5014,15.5323,119200.0
2011-07-25 12:40:00,20.09,20.13,20.09,20.13,118000.0,15.5323,15.5632,15.5323,15.5632,118000.0
2011-07-25 12:50:00,20.13,20.13,20.11,20.11,85400.0,15.5632,15.5632,15.5478,15.5478,85400.0
2011-07-25 13:00:00,20.11,20.13,20.09,20.11,149200.0,15.5478,15.5632,15.5323,15.5478,149200.0
2011-07-25 13:10:00,20.11,20.11,20.08,20.1,49400.0,15.5478,15.5478,15.5246,15.54,49400.0
2011-07-25 13:20:00,20.09,20.14,20.08,20.13,251400.0,15.5323,15.571,15.5246,15.5632,251400.0
2011-07-25 13:30:00,20.13,20.16,20.13,20.15,161400.0,15.5632,15.5864,15.5632,15.5787,161400.0
2011-07-25 13:40:00,20.15,20.18,20.15,20.16,196000.0,15.5787,15.6019,15.5787,15.5864,196000.0
2011-07-25 13:50:00,20.16,20.18,20.15,20.16,227800.0,15.5864,15.6019,15.5787,15.5864,227800.0
2011-07-25 14:00:00,20.16,20.2,20.16,20.19,170600.0,15.5864,15.6174,15.5864,15.6096,170600.0
2011-07-25 14:10:00,20.19,20.21,20.18,20.18,249000.0,15.6096,15.6251,15.6019,15.6019,249000.0
2011-07-25 14:20:00,20.18,20.2,20.17,20.2,215600.0,15.6019,15.6174,15.5942,15.6174,215600.0
2011-07-25 14:30:00,20.2,20.2,20.14,20.14,184800.0,15.6174,15.6174,15.571,15.571,184800.0
2011-07-25 14:40:00,20.14,20.17,20.13,20.15,254200.0,15.571,15.5942,15.5632,15.5787,254200.0
2011-07-25 14:50:00,20.15,20.17,20.13,20.15,215400.0,15.5787,15.5942,15.5632,15.5787,215400.0
2011-07-25 15:00:00,20.15,20.16,20.1,20.1,230000.0,15.5787,15.5864,15.54,15.54,230000.0
2011-07-25 15:10:00,20.11,20.15,20.09,20.14,306400.0,15.5478,15.5787,15.5323,15.571,306400.0
2011-07-25 15:20:00,20.14,20.15,20.11,20.14,263000.0,15.571,15.5787,15.5478,15.571,263000.0
2011-07-25 15:30:00,20.14,20.21,20.13,20.2,585800.0,15.571,15.6251,15.5632,15.6174,585800.0
2011-07-25 15:40:00,20.2,20.23,20.17,20.2,836000.0,15.6174,15.6406,15.5942,15.6174,836000.0
2011-07-25 15:50:00,20.2,20.22,20.18,20.21,931000.0,15.6174,15.6328,15.6019,15.6251,931000.0
2011-07-26 09:30:00,20.25,20.25,20.13,20.13,468600.0,15.656,15.656,15.5632,15.5632,468600.0
2011-07-26 09:40:00,20.13,20.22,20.09,20.15,342000.0,15.5632,15.6328,15.5323,15.5787,342000.0
2011-07-26 09:50:00,20.15,20.18,20.11,20.14,276000.0,15.5787,15.6019,15.5478,15.571,276000.0
2011-07-26 10:00:00,20.15,20.17,20.07,20.08,320000.0,15.5787,15.5942,15.5169,15.5246,320000.0
2011-07-26 10:10:00,20.08,20.15,20.06,20.11,544400.0,15.5246,15.5787,15.5091,15.5478,544400.0
2011-07-26 10:20:00,20.11,20.13,20.06,20.07,137400.0,15.5478,15.5632,15.5091,15.5169,137400.0
2011-07-26 10:30:00,20.06,20.06,20.0,20.0,115600.0,15.5091,15.5091,15.4627,15.4627,115600.0
2011-07-26 10:40:00,20.0,20.09,20.0,20.08,216800.0,15.4627,15.5323,15.4627,15.5246,216800.0
2011-07-26 10:50:00,20.08,20.18,20.08,20.13,463200.0,15.5246,15.6019,15.5246,15.5632,463200.0
2011-07-26 11:00:00,20.13,20.2,20.12,20.2,165600.0,15.5632,15.6174,15.5555,15.6174,165600.0
2011-07-26 11:10:00,20.2,20.22,20.18,20.21,185600.0,15.6174,15.6328,15.6019,15.6251,185600.0
2011-07-26 11:20:00,20.22,20.22,20.18,20.18,112600.0,15.6328,15.6328,15.6019,15.6019,112600.0
2011-07-26 11:30:00,20.18,20.19,20.15,20.16,135400.0,15.6019,15.6096,15.5787,15.5864,135400.0
2011-07-26 11:40:00,20.16,20.21,20.16,20.19,157400.0,15.5864,15.6251,15.5864,15.6096,157400.0
2011-07-26 11:50:00,20.18,20.18,20.15,20.15,148200.0,15.6019,15.6019,15.5787,15.5787,148200.0
2011-07-26 12:00:00,20.15,20.16,20.13,20.13,130200.0,15.5787,15.5864,15.5632,15.5632,130200.0
2011-07-26 12:10:00,20.13,20.18,20.11,20.17,188800.0,15.5632,15.6019,15.5478,15.5942,188800.0
2011-07-26 12:20:00,20.17,20.22,20.17,20.2,196600.0,15.5942,15.6328,15.5942,15.6174,196600.0
2011-07-26 12:30:00,20.2,20.21,20.19,20.2,223200.0,15.6174,15.6251,15.6096,15.6174,223200.0
2011-07-26 12:40:00,20.21,20.22,20.16,20.17,195400.0,15.6251,15.6328,15.5864,15.5942,195400.0
2011-07-26 12:50:00,20.16,20.22,20.16,20.22,155600.0,15.5864,15.6328,15.5864,15.6328,155600.0
2011-07-26 13:00:00,20.22,20.22,20.17,20.17,179600.0,15.6328,15.6328,15.5942,15.5942,179600.0
2011-07-26 13:10:00,20.17,20.17,20.14,20.14,211600.0,15.5942,15.5942,15.571,15.571,211600.0
2011-07-26 13:20:00,20.14,20.15,20.13,20.14,165200.0,15.571,15.5787,15.5632,15.571,165200.0
2011-07-26 13:30:00,20.14,20.14,20.11,20.11,97200.0,15.571,15.571,15.5478,15.5478,97200.0
2011-07-26 13:40:00,20.11,20.14,20.1,20.14,160200.0,15.5478,15.571,15.54,15.571,160200.0
2011-07-26 13:50:00,20.14,20.14,20.11,20.11,157400.0,15.571,15.571,15.5478,15.5478,157400.0
2011-07-26 14:00:00,20.11,20.14,20.1,20.14,153000.0,15.5478,15.571,15.54,15.571,153000.0
2011-07-26 14:10:00,20.14,20.2,20.14,20.19,196600.0,15.571,15.6174,15.571,15.6096,196600.0
2011-07-26 14:20:00,20.2,20.2,20.17,20.18,128800.0,15.6174,15.6174,15.5942,15.6019,128800.0
2011-07-26 14:30:00,20.18,20.21,20.17,20.18,172200.0,15.6019,15.6251,15.5942,15.6019,172200.0
2011-07-26 14:40:00,20.18,20.19,20.17,20.18,133200.0,15.6019,15.6096,15.5942,15.6019,133200.0
2011-07-26 14:50:00,20.18,20.2,20.16,20.16,160600.0,15.6019,15.6174,15.5864,15.5864,160600.0
2011-07-26 15:00:00,20.16,20.16,20.13,20.13,148600.0,15.5864,15.5864,15.5632,15.5632,148600.0
2011-07-26 15:10:00,20.13,20.15,20.1,20.1,240800.0,15.5632,15.5787,15.54,15.54,240800.0
2011-07-26 15:20:00,20.11,20.13,20.1,20.12,189800.0,15.5478,15.5632,15.54,15.5555,189800.0
2011-07-26 15:30:00,20.12,20.12,20.09,20.11,266800.0,15.5555,15.5555,15.5323,15.5478,266800.0
2011-07-26 15:40:00,20.11,20.11,20.08,20.09,467600.0,15.5478,15.5478,15.5246,15.5323,467600.0
2011-07-26 15:50:00,20.09,20.1,20.06,20.09,1163800.0,15.5323,15.54,15.5091,15.5323,1163800.0
2011-07-27 09:30:00,20.3,20.45,20.25,20.3,900200.0,15.6947,15.8106,15.656,15.6947,900200.0
2011-07-27 09:40:00,20.29,20.3,20.12,20.16,394800.0,15.6869,15.6947,15.5555,15.5864,394800.0
2011-07-27 09:50:00,20.15,20.15,19.99,20.11,373400.0,15.5787,15.5787,15.455,15.5478,373400.0
2011-07-27 10:00:00,20.1,20.11,19.97,19.97,348600.0,15.54,15.5478,15.4395,15.4395,348600.0
2011-07-27 10:10:00,19.98,20.03,19.94,19.94,300800.0,15.4473,15.4859,15.4163,15.4163,300800.0
2011-07-27 10:20:00,19.94,19.96,19.84,19.86,321000.0,15.4163,15.4318,15.339,15.3545,321000.0
2011-07-27 10:30:00,19.85,19.92,19.82,19.86,397800.0,15.3468,15.4009,15.3236,15.3545,397800.0
2011-07-27 10:40:00,19.85,19.86,19.75,19.79,426400.0,15.3468,15.3545,15.2694,15.3004,426400.0
2011-07-27 10:50:00,19.79,19.85,19.76,19.76,478400.0,15.3004,15.3468,15.2772,15.2772,478400.0
2011-07-27 11:00:00,19.75,19.78,19.73,19.74,469600.0,15.2694,15.2926,15.254,15.2617,469600.0
2011-07-27 11:10:00,19.74,19.8,19.71,19.78,356000.0,15.2617,15.3081,15.2385,15.2926,356000.0
2011-07-27 11:20:00,19.78,19.79,19.74,19.77,219800.0,15.2926,15.3004,15.2617,15.2849,219800.0
2011-07-27 11:30:00,19.77,19.83,19.75,19.77,226400.0,15.2849,15.3313,15.2694,15.2849,226400.0
2011-07-27 11:40:00,19.77,19.8,19.75,19.77,143400.0,15.2849,15.3081,15.2694,15.2849,143400.0
2011-07-27 11:50:00,19.76,19.78,19.7,19.72,221600.0,15.2772,15.2926,15.2308,15.2463,221600.0
2011-07-27 12:00:00,19.72,19.74,19.66,19.66,250800.0,15.2463,15.2617,15.1999,15.1999,250800.0
2011-07-27 12:10:00,19.66,19.74,19.66,19.72,241600.0,15.1999,15.2617,15.1999,15.2463,241600.0
2011-07-27 12:20:00,19.72,19.74,19.67,19.72,240600.0,15.2463,15.2617,15.2076,15.2463,240600.0
2011-07-27 12:30:00,19.72,19.73,19.64,19.66,262000.0,15.2463,15.254,15.1844,15.1999,262000.0
2011-07-27 12:40:00,19.67,19.71,19.66,19.67,198200.0,15.2076,15.2385,15.1999,15.2076,198200.0
2011-07-27 12:50:00,19.67,19.68,19.65,19.65,145400.0,15.2076,15.2153,15.1921,15.1921,145400.0
2011-07-27 13:00:00,19.66,19.71,19.65,19.7,185600.0,15.1999,15.2385,15.1921,15.2308,185600.0
2011-07-27 13:10:00,19.7,19.71,19.64,19.67,210600.0,15.2308,15.2385,15.1844,15.2076,210600.0
2011-07-27 13:20:00,19.68,19.68,19.63,19.65,226800.0,15.2153,15.2153,15.1767,15.1921,226800.0
2011-07-27 13:30:00,19.66,19.68,19.64,19.67,271200.0,15.1999,15.2153,15.1844,15.2076,271200.0
2011-07-27 13:40:00,19.68,19.72,19.67,19.67,322400.0,15.2153,15.2463,15.2076,15.2076,322400.0
2011-07-27 13:50:00,19.68,19.7,19.67,19.68,150400.0,15.2153,15.2308,15.2076,15.2153,150400.0
2011-07-27 14:00:00,19.68,19.69,19.65,19.68,248400.0,15.2153,15.2231,15.1921,15.2153,248400.0
2011-07-27 14:10:00,19.68,19.69,19.63,19.64,229600.0,15.2153,15.2231,15.1767,15.1844,229600.0
2011-07-27 14:20:00,19.64,19.65,19.59,19.6,362800.0,15.1844,15.1921,15.1457,15.1535,362800.0
2011-07-27 14:30:00,19.6,19.61,19.56,19.58,242000.0,15.1535,15.1612,15.1226,15.138,242000.0
2011-07-27 14:40:00,19.58,19.59,19.54,19.59,262400.0,15.138,15.1457,15.1071,15.1457,262400.0
2011-07-27 14:50:00,19.59,19.6,19.55,19.58,296600.0,15.1457,15.1535,15.1148,15.138,296600.0
2011-07-27 15:00:00,19.58,19.61,19.58,19.59,206400.0,15.138,15.1612,15.138,15.1457,206400.0
2011-07-27 15:10:00,19.59,19.59,19.5,19.52,517800.0,15.1457,15.1457,15.0762,15.0916,517800.0
2011-07-27 15:20:00,19.51,19.53,19.47,19.52,426200.0,15.0839,15.0994,15.053,15.0916,426200.0
2011-07-27 15:30:00,19.52,19.54,19.5,19.53,392200.0,15.0916,15.1071,15.0762,15.0994,392200.0
2011-07-27 15:40:00,19.53,19.54,19.48,19.49,846000.0,15.0994,15.1071,15.0607,15.0684,846000.0
2011-07-27 15:50:00,19.48,19.51,19.45,19.49,1545600.0,15.0607,15.0839,15.0375,15.0684,1545600.0
2011-07-28 09:30:00,19.93,19.96,19.7,19.71,845800.0,15.4086,15.4318,15.2308,15.2385,845800.0
2011-07-28 09:40:00,19.71,19.85,19.7,19.81,485200.0,15.2385,15.3468,15.2308,15.3158,485200.0
2011-07-28 09:50:00,19.81,19.9,19.8,19.9,569000.0,15.3158,15.3854,15.3081,15.3854,569000.0
2011-07-28 10:00:00,19.9,19.98,19.87,19.97,585600.0,15.3854,15.4473,15.3622,15.4395,585600.0
2011-07-28 10:10:00,19.97,20.11,19.97,20.09,1090600.0,15.4395,15.5478,15.4395,15.5323,1090600.0
2011-07-28 10:20:00,20.09,20.11,20.02,20.07,508800.0,15.5323,15.5478,15.4782,15.5169,508800.0
2011-07-28 10:30:00,20.05,20.15,20.05,20.09,838800.0,15.5014,15.5787,15.5014,15.5323,838800.0
2011-07-28 10:40:00,20.1,20.16,20.06,20.16,703200.0,15.54,15.5864,15.5091,15.5864,703200.0
2011-07-28 10:50:00,20.16,20.17,20.11,20.16,485800.0,15.5864,15.5942,15.5478,15.5864,485800.0
2011-07-28 11:00:00,20.15,20.16,20.11,20.14,583800.0,15.5787,15.5864,15.5478,15.571,583800.0
2011-07-28 11:10:00,20.13,20.16,20.12,20.13,463200.0,15.5632,15.5864,15.5555,15.5632,463200.0
2011-07-28 11:20:00,20.13,20.22,20.1,20.2,440600.0,15.5632,15.6328,15.54,15.6174,440600.0
2011-07-28 11:30:00,20.2,20.28,20.18,20.28,618800.0,15.6174,15.6792,15.6019,15.6792,618800.0
2011-07-28 11:40:00,20.28,20.33,20.28,20.3,677400.0,15.6792,15.7179,15.6792,15.6947,677400.0
2011-07-28 11:50:00,20.3,20.31,20.23,20.25,518200.0,15.6947,15.7024,15.6406,15.656,518200.0
2011-07-28 12:00:00,20.25,20.25,20.13,20.2,395000.0,15.656,15.656,15.5632,15.6174,395000.0
2011-07-28 12:10:00,20.19,20.2,20.12,20.13,206600.0,15.6096,15.6174,15.5555,15.5632,206600.0
2011-07-28 12:20:00,20.13,20.2,20.13,20.15,270600.0,15.5632,15.6174,15.5632,15.5787,270600.0
2011-07-28 12:30:00,20.15,20.18,20.1,20.15,284200.0,15.5787,15.6019,15.54,15.5787,284200.0
2011-07-28 12:40:00,20.15,20.25,20.15,20.21,408800.0,15.5787,15.656,15.5787,15.6251,408800.0
2011-07-28 12:50:00,20.21,20.26,20.18,20.25,369200.0,15.6251,15.6637,15.6019,15.656,369200.0
2011-07-28 13:00:00,20.25,20.29,20.23,20.28,428400.0,15.656,15.6869,15.6406,15.6792,428400.0
2011-07-28 13:10:00,20.28,20.31,20.26,20.31,532400.0,15.6792,15.7024,15.6637,15.7024,532400.0
2011-07-28 13:20:00,20.31,20.31,20.22,20.25,313000.0,15.7024,15.7024,15.6328,15.656,313000.0
2011-07-28 13:30:00,20.25,20.25,20.18,20.2,253800.0,15.656,15.656,15.6019,15.6174,253800.0
2011-07-28 13:40:00,20.2,20.25,20.15,20.19,379800.0,15.6174,15.656,15.5787,15.6096,379800.0
2011-07-28 13:50:00,20.2,20.21,20.1,20.11,545400.0,15.6174,15.6251,15.54,15.5478,545400.0
2011-07-28 14:00:00,20.11,20.13,19.99,20.0,950800.0,15.5478,15.5632,15.455,15.4627,950800.0
2011-07-28 14:10:00,20.0,20.1,19.98,20.0,833400.0,15.4627,15.54,15.4473,15.4627,833400.0
2011-07-28 14:20:00,20.0,20.02,19.93,19.95,751200.0,15.4627,15.4782,15.4086,15.4241,751200.0
2011-07-28 14:30:00,19.95,20.0,19.93,19.98,634200.0,15.4241,15.4627,15.4086,15.4473,634200.0
2011-07-28 14:40:00,19.98,20.04,19.97,20.03,493600.0,15.4473,15.4937,15.4395,15.4859,493600.0
2011-07-28 14:50:00,20.03,20.04,19.98,19.98,700200.0,15.4859,15.4937,15.4473,15.4473,700200.0
2011-07-28 15:00:00,19.98,20.01,19.95,19.98,455000.0,15.4473,15.4705,15.4241,15.4473,455000.0
2011-07-28 15:10:00,19.99,20.06,19.98,20.02,726000.0,15.455,15.5091,15.4473,15.4782,726000.0
2011-07-28 15:20:00,20.02,20.06,19.99,20.02,684800.0,15.4782,15.5091,15.455,15.4782,684800.0
2011-07-28 15:30:00,20.02,20.03,19.95,19.96,872000.0,15.4782,15.4859,15.4241,15.4318,872000.0
2011-07-28 15:40:00,19.96,19.98,19.89,19.96,1906800.0,15.4318,15.4473,15.3777,15.4318,1906800.0
2011-07-28 15:50:00,19.95,20.02,19.91,20.0,2346200.0,15.4241,15.4782,15.3931,15.4627,2346200.0
2011-07-29 09:30:00,19.97,19.99,19.68,19.74,2071200.0,15.4395,15.455,15.2153,15.2617,2071200.0
2011-07-29 09:40:00,19.74,19.75,19.62,19.67,1570600.0,15.2617,15.2694,15.1689,15.2076,1570600.0
2011-07-29 09:50:00,19.67,20.33,19.67,20.29,2091200.0,15.2076,15.7179,15.2076,15.6869,2091200.0
2011-07-29 10:00:00,20.29,20.35,20.08,20.33,1342800.0,15.6869,15.7333,15.5246,15.7179,1342800.0
2011-07-29 10:10:00,20.33,20.4,20.11,20.18,1276400.0,15.7179,15.772,15.5478,15.6019,1276400.0
2011-07-29 10:20:00,20.18,20.21,19.93,19.96,917000.0,15.6019,15.6251,15.4086,15.4318,917000.0
2011-07-29 10:30:00,19.96,20.27,19.91,20.23,1020800.0,15.4318,15.6715,15.3931,15.6406,1020800.0
2011-07-29 10:40:00,20.23,20.25,20.11,20.21,1008200.0,15.6406,15.656,15.5478,15.6251,1008200.0
2011-07-29 10:50:00,20.21,20.24,20.08,20.22,904200.0,15.6251,15.6483,15.5246,15.6328,904200.0
2011-07-29 11:00:00,20.22,20.35,20.17,20.35,606800.0,15.6328,15.7333,15.5942,15.7333,606800.0
2011-07-29 11:10:00,20.35,20.43,20.31,20.42,670200.0,15.7333,15.7952,15.7024,15.7874,670200.0
2011-07-29 11:20:00,20.42,20.45,20.32,20.32,807400.0,15.7874,15.8106,15.7101,15.7101,807400.0
2011-07-29 11:30:00,20.31,20.37,20.27,20.28,544200.0,15.7024,15.7488,15.6715,15.6792,544200.0
2011-07-29 11:40:00,20.27,20.36,20.23,20.26,546200.0,15.6715,15.7411,15.6406,15.6637,546200.0
2011-07-29 11:50:00,20.26,20.28,20.23,20.27,292000.0,15.6637,15.6792,15.6406,15.6715,292000.0
2011-07-29 12:00:00,20.27,20.28,20.22,20.26,248000.0,15.6715,15.6792,15.6328,15.6637,248000.0
2011-07-29 12:10:00,20.26,20.26,20.19,20.2,475000.0,15.6637,15.6637,15.6096,15.6174,475000.0
2011-07-29 12:20:00,20.2,20.25,20.18,20.24,321200.0,15.6174,15.656,15.6019,15.6483,321200.0
2011-07-29 12:30:00,20.24,20.25,20.18,20.24,413000.0,15.6483,15.656,15.6019,15.6483,413000.0
2011-07-29 12:40:00,20.24,20.27,20.21,20.21,205800.0,15.6483,15.6715,15.6251,15.6251,205800.0
2011-07-29 12:50:00,20.21,20.22,20.17,20.17,307000.0,15.6251,15.6328,15.5942,15.5942,307000.0
2011-07-29 13:00:00,20.17,20.18,20.11,20.13,396000.0,15.5942,15.6019,15.5478,15.5632,396000.0
2011-07-29 13:10:00,20.13,20.13,20.1,20.13,293800.0,15.5632,15.5632,15.54,15.5632,293800.0
2011-07-29 13:20:00,20.12,20.2,20.12,20.16,246600.0,15.5555,15.6174,15.5555,15.5864,246600.0
2011-07-29 13:30:00,20.16,20.24,20.14,20.24,179800.0,15.5864,15.6483,15.571,15.6483,179800.0
2011-07-29 13:40:00,20.24,20.29,20.22,20.29,414000.0,15.6483,15.6869,15.6328,15.6869,414000.0
2011-07-29 13:50:00,20.29,20.35,20.28,20.34,484000.0,15.6869,15.7333,15.6792,15.7256,484000.0
2011-07-29 14:00:00,20.34,20.35,20.24,20.25,496800.0,15.7256,15.7333,15.6483,15.656,496800.0
2011-07-29 14:10:00,20.25,20.26,20.18,20.18,234800.0,15.656,15.6637,15.6019,15.6019,234800.0
2011-07-29 14:20:00,20.19,20.2,20.17,20.2,213400.0,15.6096,15.6174,15.5942,15.6174,213400.0
2011-07-29 14:30:00,20.2,20.22,20.11,20.15,501400.0,15.6174,15.6328,15.5478,15.5787,501400.0
2011-07-29 14:40:00,20.16,20.16,20.13,20.15,804600.0,15.5864,15.5864,15.5632,15.5787,804600.0
2011-07-29 14:50:00,20.14,20.16,20.14,20.15,605000.0,15.571,15.5864,15.571,15.5787,605000.0
2011-07-29 15:00:00,20.15,20.16,20.13,20.14,435000.0,15.5787,15.5864,15.5632,15.571,435000.0
2011-07-29 15:10:00,20.14,20.14,20.08,20.09,600000.0,15.571,15.571,15.5246,15.5323,600000.0
2011-07-29 15:20:00,20.09,20.1,20.06,20.08,715200.0,15.5323,15.54,15.5091,15.5246,715200.0
2011-07-29 15:30:00,20.07,20.08,20.0,20.04,1073800.0,15.5169,15.5246,15.4627,15.4937,1073800.0
2011-07-29 15:40:00,20.05,20.08,20.0,20.04,1347400.0,15.5014,15.5246,15.4627,15.4937,1347400.0
2011-07-29 15:50:00,20.04,20.11,20.0,20.05,2754200.0,15.4937,15.5478,15.4627,15.5014,2754200.0
2011-08-01 09:30:00,20.23,20.39,20.11,20.14,890600.0,15.6406,15.7643,15.5478,15.571,890600.0
2011-08-01 09:40:00,20.12,20.16,20.06,20.07,458400.0,15.5555,15.5864,15.5091,15.5169,458400.0
2011-08-01 09:50:00,20.07,20.07,19.95,19.96,590200.0,15.5169,15.5169,15.4241,15.4318,590200.0
2011-08-01 10:00:00,19.96,19.97,19.74,19.86,911800.0,15.4318,15.4395,15.2617,15.3545,911800.0
2011-08-01 10:10:00,19.86,19.93,19.78,19.92,511000.0,15.3545,15.4086,15.2926,15.4009,511000.0
2011-08-01 10:20:00,19.92,19.93,19.84,19.86,289800.0,15.4009,15.4086,15.339,15.3545,289800.0
2011-08-01 10:30:00,19.85,19.88,19.79,19.84,524600.0,15.3468,15.37,15.3004,15.339,524600.0
2011-08-01 10:40:00,19.84,19.88,19.78,19.86,311600.0,15.339,15.37,15.2926,15.3545,311600.0
2011-08-01 10:50:00,19.87,19.88,19.83,19.84,248800.0,15.3622,15.37,15.3313,15.339,248800.0
2011-08-01 11:00:00,19.84,19.86,19.75,19.81,381000.0,15.339,15.3545,15.2694,15.3158,381000.0
2011-08-01 11:10:00,19.8,19.89,19.79,19.85,419400.0,15.3081,15.3777,15.3004,15.3468,419400.0
2011-08-01 11:20:00,19.85,19.95,19.85,19.94,240200.0,15.3468,15.4241,15.3468,15.4163,240200.0
2011-08-01 11:30:00,19.93,19.93,19.76,19.79,649000.0,15.4086,15.4086,15.2772,15.3004,649000.0
2011-08-01 11:40:00,19.79,19.86,19.77,19.81,343800.0,15.3004,15.3545,15.2849,15.3158,343800.0
2011-08-01 11:50:00,19.82,19.84,19.79,19.8,284000.0,15.3236,15.339,15.3004,15.3081,284000.0
2011-08-01 12:00:00,19.8,19.81,19.75,19.75,337400.0,15.3081,15.3158,15.2694,15.2694,337400.0
2011-08-01 12:10:00,19.76,19.77,19.72,19.73,481200.0,15.2772,15.2849,15.2463,15.254,481200.0
2011-08-01 12:20:00,19.74,19.78,19.73,19.74,330600.0,15.2617,15.2926,15.254,15.2617,330600.0
2011-08-01 12:30:00,19.74,19.78,19.73,19.77,296800.0,15.2617,15.2926,15.254,15.2849,296800.0
2011-08-01 12:40:00,19.77,19.78,19.73,19.75,181600.0,15.2849,15.2926,15.254,15.2694,181600.0
2011-08-01 12:50:00,19.74,19.8,19.73,19.77,139600.0,15.2617,15.3081,15.254,15.2849,139600.0
2011-08-01 13:00:00,19.77,19.78,19.71,19.73,215400.0,15.2849,15.2926,15.2385,15.254,215400.0
2011-08-01 13:10:00,19.73,19.75,19.72,19.74,143400.0,15.254,15.2694,15.2463,15.2617,143400.0
2011-08-01 13:20:00,19.75,19.78,19.74,19.75,138800.0,15.2694,15.2926,15.2617,15.2694,138800.0
2011-08-01 13:30:00,19.75,19.77,19.73,19.75,170400.0,15.2694,15.2849,15.254,15.2694,170400.0
2011-08-01 13:40:00,19.75,19.75,19.71,19.72,220600.0,15.2694,15.2694,15.2385,15.2463,220600.0
2011-08-01 13:50:00,19.72,19.73,19.71,19.73,201400.0,15.2463,15.254,15.2385,15.254,201400.0
2011-08-01 14:00:00,19.73,19.73,19.68,19.68,356400.0,15.254,15.254,15.2153,15.2153,356400.0
2011-08-01 14:10:00,19.68,19.7,19.65,19.7,308200.0,15.2153,15.2308,15.1921,15.2308,308200.0
2011-08-01 14:20:00,19.69,19.72,19.67,19.7,297200.0,15.2231,15.2463,15.2076,15.2308,297200.0
2011-08-01 14:30:00,19.69,19.74,19.67,19.74,244400.0,15.2231,15.2617,15.2076,15.2617,244400.0
2011-08-01 14:40:00,19.74,19.81,19.73,19.79,250800.0,15.2617,15.3158,15.254,15.3004,250800.0
2011-08-01 14:50:00,19.79,19.86,19.77,19.86,273200.0,15.3004,15.3545,15.2849,15.3545,273200.0
2011-08-01 15:00:00,19.86,19.9,19.85,19.87,356800.0,15.3545,15.3854,15.3468,15.3622,356800.0
2011-08-01 15:10:00,19.88,19.88,19.83,19.86,282400.0,15.37,15.37,15.3313,15.3545,282400.0
2011-08-01 15:20:00,19.86,19.9,19.85,19.89,295200.0,15.3545,15.3854,15.3468,15.3777,295200.0
2011-08-01 15:30:00,19.89,19.89,19.81,19.89,635400.0,15.3777,15.3777,15.3158,15.3777,635400.0
2011-08-01 15:40:00,19.89,19.94,19.88,19.93,868200.0,15.3777,15.4163,15.37,15.4086,868200.0
2011-08-01 15:50:00,19.93,19.94,19.83,19.9,934400.0,15.4086,15.4163,15.3313,15.3854,934400.0
2011-08-02 09:30:00,19.72,19.8,19.69,19.71,595200.0,15.2463,15.3081,15.2231,15.2385,595200.0
2011-08-02 09:40:00,19.71,19.76,19.68,19.75,547800.0,15.2385,15.2772,15.2153,15.2694,547800.0
2011-08-02 09:50:00,19.75,19.75,19.7,19.74,258000.0,15.2694,15.2694,15.2308,15.2617,258000.0
2011-08-02 10:00:00,19.75,19.79,19.74,19.75,411800.0,15.2694,15.3004,15.2617,15.2694,411800.0
2011-08-02 10:10:00,19.75,19.81,19.71,19.72,290000.0,15.2694,15.3158,15.2385,15.2463,290000.0
2011-08-02 10:20:00,19.72,19.76,19.7,19.73,164800.0,15.2463,15.2772,15.2308,15.254,164800.0
2011-08-02 10:30:00,19.73,19.79,19.7,19.79,270600.0,15.254,15.3004,15.2308,15.3004,270600.0
2011-08-02 10:40:00,19.78,19.83,19.74,19.77,433000.0,15.2926,15.3313,15.2617,15.2849,433000.0
2011-08-02 10:50:00,19.77,19.79,19.71,19.72,216800.0,15.2849,15.3004,15.2385,15.2463,216800.0
2011-08-02 11:00:00,19.72,19.75,19.68,19.68,296600.0,15.2463,15.2694,15.2153,15.2153,296600.0
2011-08-02 11:10:00,19.68,19.69,19.61,19.63,373000.0,15.2153,15.2231,15.1612,15.1767,373000.0
2011-08-02 11:20:00,19.63,19.71,19.6,19.7,365400.0,15.1767,15.2385,15.1535,15.2308,365400.0
2011-08-02 11:30:00,19.69,19.71,19.67,19.7,204600.0,15.2231,15.2385,15.2076,15.2308,204600.0
2011-08-02 11:40:00,19.7,19.7,19.64,19.64,197600.0,15.2308,15.2308,15.1844,15.1844,197600.0
2011-08-02 11:50:00,19.64,19.65,19.58,19.6,411400.0,15.1844,15.1921,15.138,15.1535,411400.0
2011-08-02 12:00:00,19.6,19.64,19.59,19.63,332000.0,15.1535,15.1844,15.1457,15.1767,332000.0
2011-08-02 12:10:00,19.63,19.67,19.61,19.66,156800.0,15.1767,15.2076,15.1612,15.1999,156800.0
2011-08-02 12:20:00,19.66,19.7,19.66,19.66,249200.0,15.1999,15.2308,15.1999,15.1999,249200.0
2011-08-02 12:30:00,19.66,19.66,19.55,19.58,323200.0,15.1999,15.1999,15.1148,15.138,323200.0
2011-08-02 12:40:00,19.58,19.6,19.5,19.53,345600.0,15.138,15.1535,15.0762,15.0994,345600.0
2011-08-02 12:50:00,19.53,19.55,19.5,19.51,356600.0,15.0994,15.1148,15.0762,15.0839,356600.0
2011-08-02 13:00:00,19.51,19.54,19.49,19.53,337800.0,15.0839,15.1071,15.0684,15.0994,337800.0
2011-08-02 13:10:00,19.53,19.55,19.49,19.5,280600.0,15.0994,15.1148,15.0684,15.0762,280600.0
2011-08-02 13:20:00,19.5,19.54,19.5,19.54,193000.0,15.0762,15.1071,15.0762,15.1071,193000.0
2011-08-02 13:30:00,19.53,19.55,19.45,19.48,278600.0,15.0994,15.1148,15.0375,15.0607,278600.0
2011-08-02 13:40:00,19.48,19.49,19.4,19.43,241000.0,15.0607,15.0684,14.9988,15.022,241000.0
2011-08-02 13:50:00,19.43,19.43,19.33,19.36,369400.0,15.022,15.022,14.9447,14.9679,369400.0
2011-08-02 14:00:00,19.36,19.4,19.35,19.38,256000.0,14.9679,14.9988,14.9602,14.9834,256000.0
2011-08-02 14:10:00,19.38,19.47,19.38,19.47,194200.0,14.9834,15.053,14.9834,15.053,194200.0
2011-08-02 14:20:00,19.48,19.49,19.44,19.45,338800.0,15.0607,15.0684,15.0298,15.0375,338800.0
2011-08-02 14:30:00,19.45,19.48,19.45,19.47,390000.0,15.0375,15.0607,15.0375,15.053,390000.0
2011-08-02 14:40:00,19.47,19.5,19.46,19.48,396800.0,15.053,15.0762,15.0452,15.0607,396800.0
2011-08-02 14:50:00,19.48,19.54,19.48,19.54,215600.0,15.0607,15.1071,15.0607,15.1071,215600.0
2011-08-02 15:00:00,19.55,19.57,19.54,19.55,228600.0,15.1148,15.1303,15.1071,15.1148,228600.0
2011-08-02 15:10:00,19.55,19.55,19.48,19.48,251600.0,15.1148,15.1148,15.0607,15.0607,251600.0
2011-08-02 15:20:00,19.48,19.49,19.4,19.42,492000.0,15.0607,15.0684,14.9988,15.0143,492000.0
2011-08-02 15:30:00,19.42,19.45,19.41,19.42,583800.0,15.0143,15.0375,15.0066,15.0143,583800.0
2011-08-02 15:40:00,19.43,19.43,19.36,19.36,1063200.0,15.022,15.022,14.9679,14.9679,1063200.0
2011-08-02 15:50:00,19.36,19.36,19.29,19.3,1644000.0,14.9679,14.9679,14.9138,14.9215,1644000.0
2011-08-03 09:30:00,19.31,19.47,19.28,19.3,438000.0,14.9293,15.053,14.9061,14.9215,438000.0
2011-08-03 09:40:00,19.31,19.36,19.28,19.36,258800.0,14.9293,14.9679,14.9061,14.9679,258800.0
2011-08-03 09:50:00,19.36,19.48,19.35,19.48,293600.0,14.9679,15.0607,14.9602,15.0607,293600.0
2011-08-03 10:00:00,19.48,19.5,19.35,19.4,316000.0,15.0607,15.0762,14.9602,14.9988,316000.0
2011-08-03 10:10:00,19.4,19.43,19.33,19.33,205400.0,14.9988,15.022,14.9447,14.9447,205400.0
2011-08-03 10:20:00,19.34,19.34,19.2,19.22,408600.0,14.9525,14.9525,14.8442,14.8597,408600.0
2011-08-03 10:30:00,19.22,19.23,18.99,19.07,935600.0,14.8597,14.8674,14.6819,14.7437,935600.0
2011-08-03 10:40:00,19.06,19.07,19.0,19.03,477000.0,14.736,14.7437,14.6896,14.7128,477000.0
2011-08-03 10:50:00,19.03,19.18,19.02,19.18,345400.0,14.7128,14.8288,14.7051,14.8288,345400.0
2011-08-03 11:00:00,19.18,19.27,19.14,19.16,360800.0,14.8288,14.8983,14.7978,14.8133,360800.0
2011-08-03 11:10:00,19.16,19.33,19.14,19.32,581400.0,14.8133,14.9447,14.7978,14.937,581400.0
2011-08-03 11:20:00,19.32,19.33,19.25,19.29,397200.0,14.937,14.9447,14.8829,14.9138,397200.0
2011-08-03 11:30:00,19.29,19.39,19.28,19.38,368200.0,14.9138,14.9911,14.9061,14.9834,368200.0
2011-08-03 11:40:00,19.37,19.37,19.25,19.31,247400.0,14.9757,14.9757,14.8829,14.9293,247400.0
2011-08-03 11:50:00,19.31,19.35,19.28,19.28,257400.0,14.9293,14.9602,14.9061,14.9061,257400.0
2011-08-03 12:00:00,19.29,19.33,19.24,19.33,572600.0,14.9138,14.9447,14.8751,14.9447,572600.0
2011-08-03 12:10:00,19.33,19.33,19.25,19.27,297200.0,14.9447,14.9447,14.8829,14.8983,297200.0
2011-08-03 12:20:00,19.27,19.31,19.26,19.29,466000.0,14.8983,14.9293,14.8906,14.9138,466000.0
2011-08-03 12:30:00,19.29,19.3,19.23,19.29,471600.0,14.9138,14.9215,14.8674,14.9138,471600.0
2011-08-03 12:40:00,19.29,19.36,19.27,19.36,332200.0,14.9138,14.9679,14.8983,14.9679,332200.0
2011-08-03 12:50:00,19.36,19.39,19.34,19.35,203000.0,14.9679,14.9911,14.9525,14.9602,203000.0
2011-08-03 13:00:00,19.34,19.34,19.28,19.3,112600.0,14.9525,14.9525,14.9061,14.9215,112600.0
2011-08-03 13:10:00,19.3,19.35,19.29,19.31,117200.0,14.9215,14.9602,14.9138,14.9293,117200.0
2011-08-03 13:20:00,19.31,19.38,19.29,19.36,112800.0,14.9293,14.9834,14.9138,14.9679,112800.0
2011-08-03 13:30:00,19.36,19.47,19.36,19.47,200600.0,14.9679,15.053,14.9679,15.053,200600.0
2011-08-03 13:40:00,19.47,19.53,19.46,19.48,333800.0,15.053,15.0994,15.0452,15.0607,333800.0
2011-08-03 13:50:00,19.48,19.48,19.43,19.47,310600.0,15.0607,15.0607,15.022,15.053,310600.0
2011-08-03 14:00:00,19.47,19.54,19.45,19.46,308600.0,15.053,15.1071,15.0375,15.0452,308600.0
2011-08-03 14:10:00,19.46,19.5,19.42,19.42,187400.0,15.0452,15.0762,15.0143,15.0143,187400.0
2011-08-03 14:20:00,19.42,19.47,19.4,19.43,376800.0,15.0143,15.053,14.9988,15.022,376800.0
2011-08-03 14:30:00,19.43,19.45,19.4,19.41,170400.0,15.022,15.0375,14.9988,15.0066,170400.0
2011-08-03 14:40:00,19.41,19.47,19.41,19.47,255600.0,15.0066,15.053,15.0066,15.053,255600.0
2011-08-03 14:50:00,19.46,19.49,19.43,19.46,154200.0,15.0452,15.0684,15.022,15.0452,154200.0
2011-08-03 15:00:00,19.46,19.5,19.46,19.46,239800.0,15.0452,15.0762,15.0452,15.0452,239800.0
2011-08-03 15:10:00,19.45,19.55,19.45,19.55,368600.0,15.0375,15.1148,15.0375,15.1148,368600.0
2011-08-03 15:20:00,19.55,19.61,19.54,19.58,464800.0,15.1148,15.1612,15.1071,15.138,464800.0
2011-08-03 15:30:00,19.57,19.59,19.53,19.56,389000.0,15.1303,15.1457,15.0994,15.1226,389000.0
2011-08-03 15:40:00,19.56,19.63,19.56,19.61,678200.0,15.1226,15.1767,15.1226,15.1612,678200.0
2011-08-03 15:50:00,19.61,19.66,19.61,19.64,1117200.0,15.1612,15.1999,15.1612,15.1844,1117200.0
2011-08-04 09:30:00,19.38,19.49,19.28,19.48,370200.0,14.9834,15.0684,14.9061,15.0607,370200.0
2011-08-04 09:40:00,19.48,19.58,19.47,19.49,388400.0,15.0607,15.138,15.053,15.0684,388400.0
2011-08-04 09:50:00,19.49,19.5,19.39,19.41,462200.0,15.0684,15.0762,14.9911,15.0066,462200.0
2011-08-04 10:00:00,19.41,19.45,19.31,19.34,276800.0,15.0066,15.0375,14.9293,14.9525,276800.0
2011-08-04 10:10:00,19.33,19.34,19.22,19.22,333400.0,14.9447,14.9525,14.8597,14.8597,333400.0
2011-08-04 10:20:00,19.22,19.34,19.21,19.28,292400.0,14.8597,14.9525,14.852,14.9061,292400.0
2011-08-04 10:30:00,19.28,19.36,19.21,19.23,284800.0,14.9061,14.9679,14.852,14.8674,284800.0
2011-08-04 10:40:00,19.23,19.23,19.06,19.14,676000.0,14.8674,14.8674,14.736,14.7978,676000.0
2011-08-04 10:50:00,19.13,19.14,19.05,19.1,541800.0,14.7901,14.7978,14.7283,14.7669,541800.0
2011-08-04 11:00:00,19.11,19.2,19.05,19.16,497800.0,14.7746,14.8442,14.7283,14.8133,497800.0
2011-08-04 11:10:00,19.16,19.18,19.08,19.1,456200.0,14.8133,14.8288,14.7514,14.7669,456200.0
2011-08-04 11:20:00,19.11,19.13,18.98,18.98,534600.0,14.7746,14.7901,14.6741,14.6741,534600.0
2011-08-04 11:30:00,18.99,19.02,18.95,18.96,344200.0,14.6819,14.7051,14.6509,14.6587,344200.0
2011-08-04 11:40:00,18.96,18.96,18.76,18.83,575000.0,14.6587,14.6587,14.504,14.5582,575000.0
2011-08-04 11:50:00,18.83,18.92,18.79,18.91,315600.0,14.5582,14.6277,14.5272,14.62,315600.0
2011-08-04 12:00:00,18.91,18.98,18.88,18.92,232800.0,14.62,14.6741,14.5968,14.6277,232800.0
2011-08-04 12:10:00,18.92,19.0,18.91,18.98,275200.0,14.6277,14.6896,14.62,14.6741,275200.0
2011-08-04 12:20:00,18.97,19.02,18.91,19.0,252600.0,14.6664,14.7051,14.62,14.6896,252600.0
2011-08-04 12:30:00,19.0,19.09,19.0,19.08,285000.0,14.6896,14.7592,14.6896,14.7514,285000.0
2011-08-04 12:40:00,19.07,19.09,19.04,19.09,361400.0,14.7437,14.7592,14.7205,14.7592,361400.0
2011-08-04 12:50:00,19.09,19.09,19.02,19.02,235600.0,14.7592,14.7592,14.7051,14.7051,235600.0
2011-08-04 13:00:00,19.02,19.07,19.0,19.02,176000.0,14.7051,14.7437,14.6896,14.7051,176000.0
2011-08-04 13:10:00,19.02,19.03,18.94,18.96,177200.0,14.7051,14.7128,14.6432,14.6587,177200.0
2011-08-04 13:20:00,18.96,19.0,18.96,18.98,145800.0,14.6587,14.6896,14.6587,14.6741,145800.0
2011-08-04 13:30:00,18.98,18.98,18.89,18.9,173600.0,14.6741,14.6741,14.6045,14.6123,173600.0
2011-08-04 13:40:00,18.9,18.91,18.83,18.87,251600.0,14.6123,14.62,14.5582,14.5891,251600.0
2011-08-04 13:50:00,18.87,18.87,18.81,18.84,445400.0,14.5891,14.5891,14.5427,14.5659,445400.0
2011-08-04 14:00:00,18.84,18.86,18.78,18.8,411800.0,14.5659,14.5814,14.5195,14.535,411800.0
2011-08-04 14:10:00,18.8,18.83,18.76,18.78,332200.0,14.535,14.5582,14.504,14.5195,332200.0
2011-08-04 14:20:00,18.79,18.82,18.75,18.75,498800.0,14.5272,14.5504,14.4963,14.4963,498800.0
2011-08-04 14:30:00,18.76,18.88,18.74,18.85,551000.0,14.504,14.5968,14.4886,14.5736,551000.0
2011-08-04 14:40:00,18.85,18.93,18.83,18.91,427200.0,14.5736,14.6355,14.5582,14.62,427200.0
2011-08-04 14:50:00,18.91,18.91,18.8,18.8,434200.0,14.62,14.62,14.535,14.535,434200.0
2011-08-04 15:00:00,18.8,18.83,18.77,18.8,690200.0,14.535,14.5582,14.5118,14.535,690200.0
2011-08-04 15:10:00,18.79,18.82,18.71,18.73,452600.0,14.5272,14.5504,14.4654,14.4808,452600.0
2011-08-04 15:20:00,18.73,18.74,18.61,18.61,694200.0,14.4808,14.4886,14.3881,14.3881,694200.0
2011-08-04 15:30:00,18.61,18.65,18.57,18.6,1179600.0,14.3881,14.419,14.3571,14.3803,1179600.0
2011-08-04 15:40:00,18.61,18.61,18.48,18.54,1826200.0,14.3881,14.3881,14.2876,14.334,1826200.0
2011-08-04 15:50:00,18.54,18.54,18.45,18.45,2264000.0,14.334,14.334,14.2644,14.2644,2264000.0
2011-08-05 09:30:00,18.63,18.82,18.59,18.74,910600.0,14.4035,14.5504,14.3726,14.4886,910600.0
2011-08-05 09:40:00,18.74,18.74,18.46,18.48,387400.0,14.4886,14.4886,14.2721,14.2876,387400.0
2011-08-05 09:50:00,18.48,18.49,18.01,18.01,1083000.0,14.2876,14.2953,13.9242,13.9242,1083000.0
2011-08-05 10:00:00,18.01,18.13,17.96,18.12,1609200.0,13.9242,14.017,13.8855,14.0092,1609200.0
2011-08-05 10:10:00,18.13,18.31,18.0,18.29,832800.0,14.017,14.1561,13.9165,14.1407,832800.0
2011-08-05 10:20:00,18.28,18.47,18.27,18.39,684400.0,14.1329,14.2798,14.1252,14.218,684400.0
2011-08-05 10:30:00,18.38,18.39,18.22,18.28,501200.0,14.2102,14.218,14.0865,14.1329,501200.0
2011-08-05 10:40:00,18.28,18.29,18.11,18.17,562600.0,14.1329,14.1407,14.0015,14.0479,562600.0
2011-08-05 10:50:00,18.18,18.27,18.15,18.27,479400.0,14.0556,14.1252,14.0324,14.1252,479400.0
2011-08-05 11:00:00,18.27,18.27,18.1,18.1,516000.0,14.1252,14.1252,13.9938,13.9938,516000.0
2011-08-05 11:10:00,18.11,18.13,18.02,18.08,870200.0,14.0015,14.017,13.9319,13.9783,870200.0
2011-08-05 11:20:00,18.09,18.24,18.01,18.18,1022600.0,13.986,14.102,13.9242,14.0556,1022600.0
2011-08-05 11:30:00,18.18,18.22,18.11,18.14,685600.0,14.0556,14.0865,14.0015,14.0247,685600.0
2011-08-05 11:40:00,18.14,18.17,18.04,18.04,884200.0,14.0247,14.0479,13.9474,13.9474,884200.0
2011-08-05 11:50:00,18.04,18.04,17.78,17.85,675600.0,13.9474,13.9474,13.7464,13.8005,675600.0
2011-08-05 12:00:00,17.85,17.99,17.82,17.99,523200.0,13.8005,13.9087,13.7773,13.9087,523200.0
2011-08-05 12:10:00,17.99,18.25,17.97,18.13,824400.0,13.9087,14.1097,13.8933,14.017,824400.0
2011-08-05 12:20:00,18.14,18.25,18.11,18.21,445200.0,14.0247,14.1097,14.0015,14.0788,445200.0
2011-08-05 12:30:00,18.21,18.49,18.18,18.46,513600.0,14.0788,14.2953,14.0556,14.2721,513600.0
2011-08-05 12:40:00,18.45,18.69,18.36,18.64,621800.0,14.2644,14.4499,14.1948,14.4113,621800.0
2011-08-05 12:50:00,18.64,18.75,18.61,18.67,653600.0,14.4113,14.4963,14.3881,14.4345,653600.0
2011-08-05 13:00:00,18.66,18.75,18.48,18.58,592600.0,14.4267,14.4963,14.2876,14.3649,592600.0
2011-08-05 13:10:00,18.55,18.65,18.52,18.65,267400.0,14.3417,14.419,14.3185,14.419,267400.0
2011-08-05 13:20:00,18.64,18.7,18.63,18.67,257600.0,14.4113,14.4577,14.4035,14.4345,257600.0
2011-08-05 13:30:00,18.67,18.71,18.56,18.57,338800.0,14.4345,14.4654,14.3494,14.3571,338800.0
2011-08-05 13:40:00,18.57,18.66,18.51,18.66,391400.0,14.3571,14.4267,14.3108,14.4267,391400.0
2011-08-05 13:50:00,18.65,18.75,18.63,18.69,328000.0,14.419,14.4963,14.4035,14.4499,328000.0
2011-08-05 14:00:00,18.68,18.71,18.53,18.55,445600.0,14.4422,14.4654,14.3262,14.3417,445600.0
2011-08-05 14:10:00,18.54,18.56,18.48,18.52,388000.0,14.334,14.3494,14.2876,14.3185,388000.0
2011-08-05 14:20:00,18.52,18.53,18.35,18.36,1229400.0,14.3185,14.3262,14.1871,14.1948,1229400.0
2011-08-05 14:30:00,18.36,18.45,18.33,18.43,1308600.0,14.1948,14.2644,14.1716,14.2489,1308600.0
2011-08-05 14:40:00,18.43,18.45,18.34,18.35,555800.0,14.2489,14.2644,14.1793,14.1871,555800.0
2011-08-05 14:50:00,18.35,18.36,18.22,18.31,759400.0,14.1871,14.1948,14.0865,14.1561,759400.0
2011-08-05 15:00:00,18.31,18.35,18.14,18.17,404200.0,14.1561,14.1871,14.0247,14.0479,404200.0
2011-08-05 15:10:00,18.18,18.3,18.16,18.25,402600.0,14.0556,14.1484,14.0402,14.1097,402600.0
2011-08-05 15:20:00,18.24,18.33,18.21,18.21,358200.0,14.102,14.1716,14.0788,14.0788,358200.0
2011-08-05 15:30:00,18.21,18.36,18.21,18.35,512400.0,14.0788,14.1948,14.0788,14.1871,512400.0
2011-08-05 15:40:00,18.36,18.42,18.36,18.39,810800.0,14.1948,14.2412,14.1948,14.218,810800.0
2011-08-05 15:50:00,18.39,18.43,18.36,18.36,864600.0,14.218,14.2489,14.1948,14.1948,864600.0
2011-08-08 09:30:00,18.08,18.16,17.95,18.0,2181800.0,14.0317,14.0938,13.9308,13.9696,2181800.0
2011-08-08 09:40:00,18.0,18.22,17.97,18.15,913000.0,13.9696,14.1403,13.9463,14.086,913000.0
2011-08-08 09:50:00,18.15,18.26,18.0,18.08,780000.0,14.086,14.1714,13.9696,14.0317,780000.0
2011-08-08 10:00:00,18.08,18.16,18.0,18.06,707800.0,14.0317,14.0938,13.9696,14.0162,707800.0
2011-08-08 10:10:00,18.07,18.16,18.04,18.07,1031800.0,14.0239,14.0938,14.0006,14.0239,1031800.0
2011-08-08 10:20:00,18.08,18.11,17.83,17.86,798400.0,14.0317,14.055,13.8377,13.8609,798400.0
2011-08-08 10:30:00,17.86,17.93,17.75,17.81,684800.0,13.8609,13.9153,13.7756,13.8221,684800.0
2011-08-08 10:40:00,17.8,17.89,17.68,17.88,1401200.0,13.8144,13.8842,13.7212,13.8765,1401200.0
2011-08-08 10:50:00,17.88,17.9,17.81,17.85,566000.0,13.8765,13.892,13.8221,13.8532,566000.0
2011-08-08 11:00:00,17.85,18.09,17.79,18.07,650800.0,13.8532,14.0394,13.8066,14.0239,650800.0
2011-08-08 11:10:00,18.07,18.15,17.99,18.06,614600.0,14.0239,14.086,13.9618,14.0162,614600.0
2011-08-08 11:20:00,18.06,18.06,17.93,17.96,925000.0,14.0162,14.0162,13.9153,13.9385,925000.0
2011-08-08 11:30:00,17.96,17.96,17.86,17.89,675200.0,13.9385,13.9385,13.8609,13.8842,675200.0
2011-08-08 11:40:00,17.89,17.99,17.82,17.99,467200.0,13.8842,13.9618,13.8299,13.9618,467200.0
2011-08-08 11:50:00,17.98,18.01,17.86,17.86,447200.0,13.9541,13.9774,13.8609,13.8609,447200.0
2011-08-08 12:00:00,17.86,17.86,17.72,17.8,305000.0,13.8609,13.8609,13.7523,13.8144,305000.0
2011-08-08 12:10:00,17.79,17.85,17.74,17.74,245600.0,13.8066,13.8532,13.7678,13.7678,245600.0
2011-08-08 12:20:00,17.74,17.79,17.68,17.68,259800.0,13.7678,13.8066,13.7212,13.7212,259800.0
2011-08-08 12:30:00,17.69,17.73,17.65,17.7,577000.0,13.729,13.76,13.698,13.7368,577000.0
2011-08-08 12:40:00,17.7,17.81,17.7,17.78,438000.0,13.7368,13.8221,13.7368,13.7989,438000.0
2011-08-08 12:50:00,17.78,17.8,17.66,17.67,555600.0,13.7989,13.8144,13.7057,13.7135,555600.0
2011-08-08 13:00:00,17.67,17.77,17.65,17.66,411600.0,13.7135,13.7911,13.698,13.7057,411600.0
2011-08-08 13:10:00,17.65,17.68,17.61,17.67,258800.0,13.698,13.7212,13.6669,13.7135,258800.0
2011-08-08 13:20:00,17.67,17.71,17.63,17.69,456400.0,13.7135,13.7445,13.6824,13.729,456400.0
2011-08-08 13:30:00,17.69,17.69,17.54,17.55,441200.0,13.729,13.729,13.6126,13.6204,441200.0
2011-08-08 13:40:00,17.55,17.61,17.54,17.58,530800.0,13.6204,13.6669,13.6126,13.6436,530800.0
2011-08-08 13:50:00,17.59,17.68,17.54,17.55,504000.0,13.6514,13.7212,13.6126,13.6204,504000.0
2011-08-08 14:00:00,17.55,17.64,17.52,17.54,580600.0,13.6204,13.6902,13.5971,13.6126,580600.0
2011-08-08 14:10:00,17.55,17.56,17.32,17.34,1358000.0,13.6204,13.6281,13.4418,13.4574,1358000.0
2011-08-08 14:20:00,17.34,17.34,17.05,17.16,1811400.0,13.4574,13.4574,13.2323,13.3177,1811400.0
2011-08-08 14:30:00,17.16,17.36,17.11,17.25,1069600.0,13.3177,13.4729,13.2789,13.3875,1069600.0
2011-08-08 14:40:00,17.26,17.4,17.24,17.3,930000.0,13.3953,13.5039,13.3798,13.4263,930000.0
2011-08-08 14:50:00,17.3,17.34,17.26,17.32,517000.0,13.4263,13.4574,13.3953,13.4418,517000.0
2011-08-08 15:00:00,17.32,17.45,17.3,17.45,734400.0,13.4418,13.5427,13.4263,13.5427,734400.0
2011-08-08 15:10:00,17.45,17.57,17.39,17.5,968800.0,13.5427,13.6359,13.4962,13.5815,968800.0
2011-08-08 15:20:00,17.5,17.52,17.33,17.36,1092000.0,13.5815,13.5971,13.4496,13.4729,1092000.0
2011-08-08 15:30:00,17.36,17.38,17.25,17.29,1144200.0,13.4729,13.4884,13.3875,13.4186,1144200.0
2011-08-08 15:40:00,17.29,17.33,17.11,17.13,1639000.0,13.4186,13.4496,13.2789,13.2944,1639000.0
2011-08-08 15:50:00,17.13,17.18,17.02,17.03,2714400.0,13.2944,13.3332,13.209,13.2168,2714400.0
2011-08-09 09:30:00,17.22,17.6,17.18,17.24,1367200.0,13.3642,13.6592,13.3332,13.3798,1367200.0
2011-08-09 09:40:00,17.24,17.27,17.0,17.21,925600.0,13.3798,13.403,13.1935,13.3565,925600.0
2011-08-09 09:50:00,17.21,17.58,17.21,17.54,913200.0,13.3565,13.6436,13.3565,13.6126,913200.0
2011-08-09 10:00:00,17.54,17.68,17.5,17.6,1198600.0,13.6126,13.7212,13.5815,13.6592,1198600.0
2011-08-09 10:10:00,17.6,17.67,17.53,17.65,1088400.0,13.6592,13.7135,13.6048,13.698,1088400.0
2011-08-09 10:20:00,17.64,17.8,17.54,17.79,1152200.0,13.6902,13.8144,13.6126,13.8066,1152200.0
2011-08-09 10:30:00,17.79,17.86,17.68,17.68,1004000.0,13.8066,13.8609,13.7212,13.7212,1004000.0
2011-08-09 10:40:00,17.68,17.79,17.58,17.74,650200.0,13.7212,13.8066,13.6436,13.7678,650200.0
2011-08-09 10:50:00,17.74,17.79,17.69,17.74,491400.0,13.7678,13.8066,13.729,13.7678,491400.0
2011-08-09 11:00:00,17.73,17.74,17.61,17.62,632400.0,13.76,13.7678,13.6669,13.6747,632400.0
2011-08-09 11:10:00,17.61,17.67,17.55,17.61,500400.0,13.6669,13.7135,13.6204,13.6669,500400.0
2011-08-09 11:20:00,17.61,17.75,17.61,17.75,271400.0,13.6669,13.7756,13.6669,13.7756,271400.0
2011-08-09 11:30:00,17.75,17.78,17.68,17.73,294600.0,13.7756,13.7989,13.7212,13.76,294600.0
2011-08-09 11:40:00,17.71,17.76,17.68,17.74,310800.0,13.7445,13.7833,13.7212,13.7678,310800.0
2011-08-09 11:50:00,17.73,17.86,17.73,17.85,333600.0,13.76,13.8609,13.76,13.8532,333600.0
2011-08-09 12:00:00,17.85,17.89,17.82,17.85,439600.0,13.8532,13.8842,13.8299,13.8532,439600.0
2011-08-09 12:10:00,17.85,17.88,17.82,17.86,464200.0,13.8532,13.8765,13.8299,13.8609,464200.0
2011-08-09 12:20:00,17.86,17.89,17.82,17.86,209200.0,13.8609,13.8842,13.8299,13.8609,209200.0
2011-08-09 12:30:00,17.86,17.89,17.84,17.88,173400.0,13.8609,13.8842,13.8454,13.8765,173400.0
2011-08-09 12:40:00,17.88,17.88,17.8,17.8,205800.0,13.8765,13.8765,13.8144,13.8144,205800.0
2011-08-09 12:50:00,17.79,17.81,17.73,17.73,190200.0,13.8066,13.8221,13.76,13.76,190200.0
2011-08-09 13:00:00,17.73,17.77,17.68,17.76,352600.0,13.76,13.7911,13.7212,13.7833,352600.0
2011-08-09 13:10:00,17.75,17.8,17.74,17.75,122600.0,13.7756,13.8144,13.7678,13.7756,122600.0
2011-08-09 13:20:00,17.75,17.76,17.68,17.68,270000.0,13.7756,13.7833,13.7212,13.7212,270000.0
2011-08-09 13:30:00,17.68,17.71,17.57,17.58,708800.0,13.7212,13.7445,13.6359,13.6436,708800.0
2011-08-09 13:40:00,17.58,17.64,17.58,17.63,383400.0,13.6436,13.6902,13.6436,13.6824,383400.0
2011-08-09 13:50:00,17.63,17.64,17.52,17.57,595200.0,13.6824,13.6902,13.5971,13.6359,595200.0
2011-08-09 14:00:00,17.57,17.59,17.5,17.54,411000.0,13.6359,13.6514,13.5815,13.6126,411000.0
2011-08-09 14:10:00,17.54,17.68,17.5,17.54,544800.0,13.6126,13.7212,13.5815,13.6126,544800.0
2011-08-09 14:20:00,17.55,17.57,17.25,17.52,1187200.0,13.6204,13.6359,13.3875,13.5971,1187200.0
2011-08-09 14:30:00,17.5,17.52,17.16,17.16,1014600.0,13.5815,13.5971,13.3177,13.3177,1014600.0
2011-08-09 14:40:00,17.16,17.16,16.86,17.06,1259200.0,13.3177,13.3177,13.0848,13.2401,1259200.0
2011-08-09 14:50:00,17.07,17.31,17.04,17.2,1268000.0,13.2478,13.4341,13.2245,13.3487,1268000.0
2011-08-09 15:00:00,17.19,17.32,17.09,17.26,950400.0,13.341,13.4418,13.2633,13.3953,950400.0
2011-08-09 15:10:00,17.26,17.61,17.25,17.5,1496600.0,13.3953,13.6669,13.3875,13.5815,1496600.0
2011-08-09 15:20:00,17.5,17.6,17.4,17.57,1441600.0,13.5815,13.6592,13.5039,13.6359,1441600.0
2011-08-09 15:30:00,17.58,17.67,17.48,17.65,1363400.0,13.6436,13.7135,13.566,13.698,1363400.0
2011-08-09 15:40:00,17.65,17.87,17.64,17.85,1213000.0,13.698,13.8687,13.6902,13.8532,1213000.0
2011-08-09 15:50:00,17.85,18.02,17.82,18.01,2561400.0,13.8532,13.9851,13.8299,13.9774,2561400.0
2011-08-10 09:30:00,17.65,17.66,17.42,17.5,960600.0,13.698,13.7057,13.5195,13.5815,960600.0
2011-08-10 09:40:00,17.5,17.74,17.43,17.73,1331400.0,13.5815,13.7678,13.5272,13.76,1331400.0
2011-08-10 09:50:00,17.72,17.74,17.5,17.56,690800.0,13.7523,13.7678,13.5815,13.6281,690800.0
2011-08-10 10:00:00,17.56,17.6,17.5,17.5,841600.0,13.6281,13.6592,13.5815,13.5815,841600.0
2011-08-10 10:10:00,17.5,17.5,17.35,17.4,987600.0,13.5815,13.5815,13.4651,13.5039,987600.0
2011-08-10 10:20:00,17.4,17.48,17.31,17.42,747000.0,13.5039,13.566,13.4341,13.5195,747000.0
2011-08-10 10:30:00,17.43,17.64,17.38,17.61,1518200.0,13.5272,13.6902,13.4884,13.6669,1518200.0
2011-08-10 10:40:00,17.61,17.65,17.48,17.52,615800.0,13.6669,13.698,13.566,13.5971,615800.0
2011-08-10 10:50:00,17.53,17.56,17.45,17.51,571400.0,13.6048,13.6281,13.5427,13.5893,571400.0
2011-08-10 11:00:00,17.5,17.52,17.36,17.48,655600.0,13.5815,13.5971,13.4729,13.566,655600.0
2011-08-10 11:10:00,17.47,17.56,17.43,17.52,594800.0,13.5583,13.6281,13.5272,13.5971,594800.0
2011-08-10 11:20:00,17.52,17.53,17.38,17.41,322600.0,13.5971,13.6048,13.4884,13.5117,322600.0
2011-08-10 11:30:00,17.4,17.53,17.39,17.47,514000.0,13.5039,13.6048,13.4962,13.5583,514000.0
2011-08-10 11:40:00,17.47,17.52,17.43,17.46,375000.0,13.5583,13.5971,13.5272,13.5505,375000.0
2011-08-10 11:50:00,17.47,17.65,17.47,17.57,529800.0,13.5583,13.698,13.5583,13.6359,529800.0
2011-08-10 12:00:00,17.56,17.67,17.53,17.6,552600.0,13.6281,13.7135,13.6048,13.6592,552600.0
2011-08-10 12:10:00,17.6,17.63,17.59,17.63,509200.0,13.6592,13.6824,13.6514,13.6824,509200.0
2011-08-10 12:20:00,17.63,17.63,17.55,17.55,314000.0,13.6824,13.6824,13.6204,13.6204,314000.0
2011-08-10 12:30:00,17.55,17.61,17.48,17.5,398800.0,13.6204,13.6669,13.566,13.5815,398800.0
2011-08-10 12:40:00,17.5,17.62,17.46,17.61,299000.0,13.5815,13.6747,13.5505,13.6669,299000.0
2011-08-10 12:50:00,17.61,17.67,17.58,17.65,462600.0,13.6669,13.7135,13.6436,13.698,462600.0
2011-08-10 13:00:00,17.65,17.66,17.57,17.61,365000.0,13.698,13.7057,13.6359,13.6669,365000.0
2011-08-10 13:10:00,17.63,17.65,17.55,17.57,526200.0,13.6824,13.698,13.6204,13.6359,526200.0
2011-08-10 13:20:00,17.57,17.61,17.53,17.58,616000.0,13.6359,13.6669,13.6048,13.6436,616000.0
2011-08-10 13:30:00,17.58,17.62,17.54,17.6,322800.0,13.6436,13.6747,13.6126,13.6592,322800.0
2011-08-10 13:40:00,17.6,17.71,17.58,17.66,404600.0,13.6592,13.7445,13.6436,13.7057,404600.0
2011-08-10 13:50:00,17.66,17.8,17.65,17.79,611600.0,13.7057,13.8144,13.698,13.8066,611600.0
2011-08-10 14:00:00,17.79,17.89,17.72,17.88,519600.0,13.8066,13.8842,13.7523,13.8765,519600.0
2011-08-10 14:10:00,17.87,17.98,17.86,17.9,1003600.0,13.8687,13.9541,13.8609,13.892,1003600.0
2011-08-10 14:20:00,17.9,17.93,17.84,17.84,922000.0,13.892,13.9153,13.8454,13.8454,922000.0
2011-08-10 14:30:00,17.84,17.86,17.71,17.72,633000.0,13.8454,13.8609,13.7445,13.7523,633000.0
2011-08-10 14:40:00,17.73,17.81,17.72,17.74,446600.0,13.76,13.8221,13.7523,13.7678,446600.0
2011-08-10 14:50:00,17.74,17.74,17.63,17.63,394200.0,13.7678,13.7678,13.6824,13.6824,394200.0
2011-08-10 15:00:00,17.63,17.75,17.6,17.64,1010200.0,13.6824,13.7756,13.6592,13.6902,1010200.0
2011-08-10 15:10:00,17.65,17.71,17.6,17.68,890400.0,13.698,13.7445,13.6592,13.7212,890400.0
2011-08-10 15:20:00,17.67,17.78,17.64,17.67,622000.0,13.7135,13.7989,13.6902,13.7135,622000.0
2011-08-10 15:30:00,17.67,17.67,17.52,17.61,736400.0,13.7135,13.7135,13.5971,13.6669,736400.0
2011-08-10 15:40:00,17.61,17.7,17.55,17.59,716200.0,13.6669,13.7368,13.6204,13.6514,716200.0
2011-08-10 15:50:00,17.6,17.61,17.35,17.37,1870800.0,13.6592,13.6669,13.4651,13.4807,1870800.0
2011-08-11 09:30:00,17.52,17.84,17.42,17.73,748000.0,13.5971,13.8454,13.5195,13.76,748000.0
2011-08-11 09:40:00,17.72,17.8,17.53,17.66,1041200.0,13.7523,13.8144,13.6048,13.7057,1041200.0
2011-08-11 09:50:00,17.66,17.78,17.58,17.71,713800.0,13.7057,13.7989,13.6436,13.7445,713800.0
2011-08-11 10:00:00,17.71,17.81,17.67,17.75,520200.0,13.7445,13.8221,13.7135,13.7756,520200.0
2011-08-11 10:10:00,17.75,17.96,17.67,17.91,877200.0,13.7756,13.9385,13.7135,13.8997,877200.0
2011-08-11 10:20:00,17.91,17.97,17.81,17.86,517600.0,13.8997,13.9463,13.8221,13.8609,517600.0
2011-08-11 10:30:00,17.87,18.08,17.87,18.06,778600.0,13.8687,14.0317,13.8687,14.0162,778600.0
2011-08-11 10:40:00,18.06,18.15,17.98,18.15,505200.0,14.0162,14.086,13.9541,14.086,505200.0
2011-08-11 10:50:00,18.15,18.2,18.09,18.11,582800.0,14.086,14.1248,14.0394,14.055,582800.0
2011-08-11 11:00:00,18.11,18.17,18.04,18.16,379600.0,14.055,14.1015,14.0006,14.0938,379600.0
2011-08-11 11:10:00,18.15,18.17,18.0,18.04,310800.0,14.086,14.1015,13.9696,14.0006,310800.0
2011-08-11 11:20:00,18.05,18.11,17.99,18.11,289600.0,14.0084,14.055,13.9618,14.055,289600.0
2011-08-11 11:30:00,18.1,18.17,18.03,18.07,475000.0,14.0472,14.1015,13.9929,14.0239,475000.0
2011-08-11 11:40:00,18.07,18.13,18.04,18.06,298200.0,14.0239,14.0705,14.0006,14.0162,298200.0
2011-08-11 11:50:00,18.07,18.17,18.06,18.13,289200.0,14.0239,14.1015,14.0162,14.0705,289200.0
2011-08-11 12:00:00,18.13,18.16,18.09,18.11,281200.0,14.0705,14.0938,14.0394,14.055,281200.0
2011-08-11 12:10:00,18.11,18.13,18.06,18.07,281800.0,14.055,14.0705,14.0162,14.0239,281800.0
2011-08-11 12:20:00,18.07,18.1,18.03,18.09,195000.0,14.0239,14.0472,13.9929,14.0394,195000.0
2011-08-11 12:30:00,18.1,18.19,18.1,18.19,351800.0,14.0472,14.117,14.0472,14.117,351800.0
2011-08-11 12:40:00,18.19,18.32,18.18,18.27,409200.0,14.117,14.2179,14.1093,14.1791,409200.0
2011-08-11 12:50:00,18.28,18.4,18.27,18.36,413800.0,14.1869,14.28,14.1791,14.249,413800.0
2011-08-11 13:00:00,18.36,18.36,18.25,18.31,495400.0,14.249,14.249,14.1636,14.2102,495400.0
2011-08-11 13:10:00,18.32,18.4,18.27,18.27,271400.0,14.2179,14.28,14.1791,14.1791,271400.0
2011-08-11 13:20:00,18.26,18.32,18.24,18.28,321800.0,14.1714,14.2179,14.1559,14.1869,321800.0
2011-08-11 13:30:00,18.28,18.31,18.24,18.26,341800.0,14.1869,14.2102,14.1559,14.1714,341800.0
2011-08-11 13:40:00,18.25,18.26,18.18,18.24,355200.0,14.1636,14.1714,14.1093,14.1559,355200.0
2011-08-11 13:50:00,18.24,18.29,18.21,18.29,330200.0,14.1559,14.1947,14.1326,14.1947,330200.0
2011-08-11 14:00:00,18.29,18.32,18.25,18.32,232400.0,14.1947,14.2179,14.1636,14.2179,232400.0
2011-08-11 14:10:00,18.32,18.41,18.32,18.38,264000.0,14.2179,14.2878,14.2179,14.2645,264000.0
2011-08-11 14:20:00,18.38,18.46,18.38,18.46,269200.0,14.2645,14.3266,14.2645,14.3266,269200.0
2011-08-11 14:30:00,18.46,18.46,18.36,18.39,541600.0,14.3266,14.3266,14.249,14.2723,541600.0
2011-08-11 14:40:00,18.39,18.45,18.35,18.41,561600.0,14.2723,14.3188,14.2412,14.2878,561600.0
2011-08-11 14:50:00,18.41,18.54,18.4,18.5,686200.0,14.2878,14.3887,14.28,14.3576,686200.0
2011-08-11 15:00:00,18.5,18.64,18.48,18.6,720800.0,14.3576,14.4663,14.3421,14.4352,720800.0
2011-08-11 15:10:00,18.6,18.7,18.59,18.68,502000.0,14.4352,14.5129,14.4275,14.4973,502000.0
2011-08-11 15:20:00,18.67,18.71,18.62,18.64,634600.0,14.4896,14.5206,14.4508,14.4663,634600.0
2011-08-11 15:30:00,18.65,18.74,18.61,18.71,715800.0,14.474,14.5439,14.443,14.5206,715800.0
2011-08-11 15:40:00,18.71,18.77,18.67,18.68,1263800.0,14.5206,14.5672,14.4896,14.4973,1263800.0
2011-08-11 15:50:00,18.68,18.71,18.52,18.55,2364800.0,14.4973,14.5206,14.3732,14.3964,2364800.0
2011-08-12 09:30:00,18.56,18.77,18.36,18.45,970000.0,14.4042,14.5672,14.249,14.3188,970000.0
2011-08-12 09:40:00,18.43,18.61,18.38,18.6,581400.0,14.3033,14.443,14.2645,14.4352,581400.0
2011-08-12 09:50:00,18.61,18.61,18.36,18.54,424600.0,14.443,14.443,14.249,14.3887,424600.0
2011-08-12 10:00:00,18.54,18.55,18.39,18.5,768400.0,14.3887,14.3964,14.2723,14.3576,768400.0
2011-08-12 10:10:00,18.5,18.61,18.42,18.6,457200.0,14.3576,14.443,14.2955,14.4352,457200.0
2011-08-12 10:20:00,18.61,18.64,18.55,18.59,310800.0,14.443,14.4663,14.3964,14.4275,310800.0
2011-08-12 10:30:00,18.59,18.71,18.56,18.71,358200.0,14.4275,14.5206,14.4042,14.5206,358200.0
2011-08-12 10:40:00,18.7,18.71,18.57,18.61,390200.0,14.5129,14.5206,14.412,14.443,390200.0
2011-08-12 10:50:00,18.61,18.64,18.57,18.63,292800.0,14.443,14.4663,14.412,14.4585,292800.0
2011-08-12 11:00:00,18.63,18.66,18.56,18.6,191000.0,14.4585,14.4818,14.4042,14.4352,191000.0
2011-08-12 11:10:00,18.61,18.65,18.59,18.61,207600.0,14.443,14.474,14.4275,14.443,207600.0
2011-08-12 11:20:00,18.61,18.66,18.58,18.62,258000.0,14.443,14.4818,14.4197,14.4508,258000.0
2011-08-12 11:30:00,18.62,18.68,18.61,18.66,226800.0,14.4508,14.4973,14.443,14.4818,226800.0
2011-08-12 11:40:00,18.66,18.74,18.64,18.71,225600.0,14.4818,14.5439,14.4663,14.5206,225600.0
2011-08-12 11:50:00,18.71,18.77,18.71,18.75,222600.0,14.5206,14.5672,14.5206,14.5517,222600.0
2011-08-12 12:00:00,18.75,18.76,18.72,18.73,96800.0,14.5517,14.5594,14.5284,14.5361,96800.0
2011-08-12 12:10:00,18.72,18.72,18.66,18.69,145600.0,14.5284,14.5284,14.4818,14.5051,145600.0
2011-08-12 12:20:00,18.7,18.7,18.62,18.67,191000.0,14.5129,14.5129,14.4508,14.4896,191000.0
2011-08-12 12:30:00,18.67,18.67,18.59,18.6,247400.0,14.4896,14.4896,14.4275,14.4352,247400.0
2011-08-12 12:40:00,18.6,18.63,18.54,18.54,251800.0,14.4352,14.4585,14.3887,14.3887,251800.0
2011-08-12 12:50:00,18.54,18.6,18.5,18.6,142400.0,14.3887,14.4352,14.3576,14.4352,142400.0
2011-08-12 13:00:00,18.6,18.65,18.58,18.6,228200.0,14.4352,14.474,14.4197,14.4352,228200.0
2011-08-12 13:10:00,18.6,18.63,18.58,18.61,74600.0,14.4352,14.4585,14.4197,14.443,74600.0
2011-08-12 13:20:00,18.61,18.65,18.6,18.65,146400.0,14.443,14.474,14.4352,14.474,146400.0
2011-08-12 13:30:00,18.65,18.71,18.63,18.7,162400.0,14.474,14.5206,14.4585,14.5129,162400.0
2011-08-12 13:40:00,18.7,18.76,18.7,18.75,172600.0,14.5129,14.5594,14.5129,14.5517,172600.0
2011-08-12 13:50:00,18.75,18.78,18.73,18.75,162000.0,14.5517,14.5749,14.5361,14.5517,162000.0
2011-08-12 14:00:00,18.75,18.79,18.75,18.78,153000.0,14.5517,14.5827,14.5517,14.5749,153000.0
2011-08-12 14:10:00,18.78,18.79,18.65,18.68,238400.0,14.5749,14.5827,14.474,14.4973,238400.0
2011-08-12 14:20:00,18.68,18.69,18.58,18.67,304000.0,14.4973,14.5051,14.4197,14.4896,304000.0
2011-08-12 14:30:00,18.66,18.68,18.61,18.63,364000.0,14.4818,14.4973,14.443,14.4585,364000.0
2011-08-12 14:40:00,18.62,18.71,18.61,18.68,246200.0,14.4508,14.5206,14.443,14.4973,246200.0
2011-08-12 14:50:00,18.68,18.72,18.64,18.72,255200.0,14.4973,14.5284,14.4663,14.5284,255200.0
2011-08-12 15:00:00,18.72,18.78,18.71,18.73,233200.0,14.5284,14.5749,14.5206,14.5361,233200.0
2011-08-12 15:10:00,18.72,18.76,18.71,18.73,351000.0,14.5284,14.5594,14.5206,14.5361,351000.0
2011-08-12 15:20:00,18.73,18.78,18.72,18.73,295000.0,14.5361,14.5749,14.5284,14.5361,295000.0
2011-08-12 15:30:00,18.73,18.74,18.61,18.67,725600.0,14.5361,14.5439,14.443,14.4896,725600.0
2011-08-12 15:40:00,18.67,18.7,18.65,18.67,504800.0,14.4896,14.5129,14.474,14.4896,504800.0
2011-08-12 15:50:00,18.67,18.71,18.66,18.68,745400.0,14.4896,14.5206,14.4818,14.4973,745400.0
2011-08-15 09:30:00,18.75,18.88,18.73,18.86,369400.0,14.5517,14.6525,14.5361,14.637,369400.0
2011-08-15 09:40:00,18.86,18.96,18.86,18.93,501000.0,14.637,14.7146,14.637,14.6914,501000.0
2011-08-15 09:50:00,18.93,18.97,18.86,18.88,222800.0,14.6914,14.7224,14.637,14.6525,222800.0
2011-08-15 10:00:00,18.89,19.0,18.88,18.92,372400.0,14.6603,14.7457,14.6525,14.6836,372400.0
2011-08-15 10:10:00,18.92,18.92,18.86,18.89,410600.0,14.6836,14.6836,14.637,14.6603,410600.0
2011-08-15 10:20:00,18.89,18.93,18.85,18.93,466200.0,14.6603,14.6914,14.6293,14.6914,466200.0
2011-08-15 10:30:00,18.93,18.99,18.92,18.96,486800.0,14.6914,14.7379,14.6836,14.7146,486800.0
2011-08-15 10:40:00,18.95,18.95,18.91,18.93,414200.0,14.7069,14.7069,14.6758,14.6914,414200.0
2011-08-15 10:50:00,18.93,18.96,18.88,18.89,251600.0,14.6914,14.7146,14.6525,14.6603,251600.0
2011-08-15 11:00:00,18.89,18.93,18.89,18.91,554800.0,14.6603,14.6914,14.6603,14.6758,554800.0
2011-08-15 11:10:00,18.9,18.92,18.83,18.84,402000.0,14.6681,14.6836,14.6137,14.6215,402000.0
2011-08-15 11:20:00,18.84,18.87,18.83,18.87,243600.0,14.6215,14.6448,14.6137,14.6448,243600.0
2011-08-15 11:30:00,18.87,18.87,18.81,18.84,312600.0,14.6448,14.6448,14.5982,14.6215,312600.0
2011-08-15 11:40:00,18.84,18.9,18.84,18.88,175200.0,14.6215,14.6681,14.6215,14.6525,175200.0
2011-08-15 11:50:00,18.88,18.91,18.87,18.87,121800.0,14.6525,14.6758,14.6448,14.6448,121800.0
2011-08-15 12:00:00,18.87,18.93,18.87,18.92,434400.0,14.6448,14.6914,14.6448,14.6836,434400.0
2011-08-15 12:10:00,18.93,18.97,18.92,18.95,187400.0,14.6914,14.7224,14.6836,14.7069,187400.0
2011-08-15 12:20:00,18.95,18.99,18.93,18.98,282600.0,14.7069,14.7379,14.6914,14.7302,282600.0
2011-08-15 12:30:00,18.98,19.0,18.96,19.0,322400.0,14.7302,14.7457,14.7146,14.7457,322400.0
2011-08-15 12:40:00,19.0,19.05,19.0,19.03,290800.0,14.7457,14.7845,14.7457,14.769,290800.0
2011-08-15 12:50:00,19.04,19.1,19.02,19.07,430600.0,14.7767,14.8233,14.7612,14.8,430600.0
2011-08-15 13:00:00,19.06,19.08,19.02,19.07,339400.0,14.7922,14.8078,14.7612,14.8,339400.0
2011-08-15 13:10:00,19.07,19.11,19.05,19.08,347800.0,14.8,14.831,14.7845,14.8078,347800.0
2011-08-15 13:20:00,19.08,19.13,19.08,19.1,264600.0,14.8078,14.8466,14.8078,14.8233,264600.0
2011-08-15 13:30:00,19.1,19.1,19.05,19.09,220000.0,14.8233,14.8233,14.7845,14.8155,220000.0
2011-08-15 13:40:00,19.09,19.11,19.06,19.07,237600.0,14.8155,14.831,14.7922,14.8,237600.0
2011-08-15 13:50:00,19.07,19.1,19.04,19.05,175200.0,14.8,14.8233,14.7767,14.7845,175200.0
2011-08-15 14:00:00,19.04,19.06,19.02,19.06,348800.0,14.7767,14.7922,14.7612,14.7922,348800.0
2011-08-15 14:10:00,19.07,19.1,19.04,19.08,220400.0,14.8,14.8233,14.7767,14.8078,220400.0
2011-08-15 14:20:00,19.08,19.13,19.08,19.11,273000.0,14.8078,14.8466,14.8078,14.831,273000.0
2011-08-15 14:30:00,19.11,19.14,19.07,19.09,316400.0,14.831,14.8543,14.8,14.8155,316400.0
2011-08-15 14:40:00,19.09,19.13,19.09,19.11,149400.0,14.8155,14.8466,14.8155,14.831,149400.0
2011-08-15 14:50:00,19.11,19.13,19.06,19.1,171400.0,14.831,14.8466,14.7922,14.8233,171400.0
2011-08-15 15:00:00,19.1,19.11,19.07,19.09,210800.0,14.8233,14.831,14.8,14.8155,210800.0
2011-08-15 15:10:00,19.09,19.11,19.05,19.11,376000.0,14.8155,14.831,14.7845,14.831,376000.0
2011-08-15 15:20:00,19.11,19.14,19.02,19.04,439400.0,14.831,14.8543,14.7612,14.7767,439400.0
2011-08-15 15:30:00,19.04,19.12,19.03,19.11,369600.0,14.7767,14.8388,14.769,14.831,369600.0
2011-08-15 15:40:00,19.11,19.16,19.1,19.14,566800.0,14.831,14.8699,14.8233,14.8543,566800.0
2011-08-15 15:50:00,19.15,19.24,19.14,19.22,1705000.0,14.8621,14.9319,14.8543,14.9164,1705000.0
2011-08-16 09:30:00,19.06,19.13,18.98,19.06,696600.0,14.7922,14.8466,14.7302,14.7922,696600.0
2011-08-16 09:40:00,19.06,19.06,18.88,18.95,277800.0,14.7922,14.7922,14.6525,14.7069,277800.0
2011-08-16 09:50:00,18.93,18.99,18.9,18.95,353800.0,14.6914,14.7379,14.6681,14.7069,353800.0
2011-08-16 10:00:00,18.95,19.0,18.91,18.93,551000.0,14.7069,14.7457,14.6758,14.6914,551000.0
2011-08-16 10:10:00,18.93,19.0,18.93,19.0,564600.0,14.6914,14.7457,14.6914,14.7457,564600.0
2011-08-16 10:20:00,19.0,19.08,18.99,19.07,617600.0,14.7457,14.8078,14.7379,14.8,617600.0
2011-08-16 10:30:00,19.08,19.17,19.08,19.17,273400.0,14.8078,14.8776,14.8078,14.8776,273400.0
2011-08-16 10:40:00,19.17,19.21,19.12,19.17,452800.0,14.8776,14.9087,14.8388,14.8776,452800.0
2011-08-16 10:50:00,19.18,19.25,19.13,19.25,333200.0,14.8854,14.9397,14.8466,14.9397,333200.0
2011-08-16 11:00:00,19.25,19.28,19.23,19.23,433000.0,14.9397,14.963,14.9242,14.9242,433000.0
2011-08-16 11:10:00,19.23,19.25,19.21,19.25,325800.0,14.9242,14.9397,14.9087,14.9397,325800.0
2011-08-16 11:20:00,19.25,19.37,19.25,19.35,570800.0,14.9397,15.0328,14.9397,15.0173,570800.0
2011-08-16 11:30:00,19.35,19.36,19.29,19.32,370200.0,15.0173,15.0251,14.9707,14.994,370200.0
2011-08-16 11:40:00,19.33,19.38,19.31,19.36,314600.0,15.0018,15.0406,14.9863,15.0251,314600.0
2011-08-16 11:50:00,19.36,19.43,19.36,19.42,380200.0,15.0251,15.0794,15.0251,15.0716,380200.0
2011-08-16 12:00:00,19.42,19.49,19.38,19.49,300600.0,15.0716,15.126,15.0406,15.126,300600.0
2011-08-16 12:10:00,19.49,19.5,19.38,19.48,1012000.0,15.126,15.1337,15.0406,15.1182,1012000.0
2011-08-16 12:20:00,19.48,19.49,19.3,19.32,581200.0,15.1182,15.126,14.9785,14.994,581200.0
2011-08-16 12:30:00,19.32,19.38,19.27,19.36,475600.0,14.994,15.0406,14.9552,15.0251,475600.0
2011-08-16 12:40:00,19.36,19.42,19.31,19.36,501800.0,15.0251,15.0716,14.9863,15.0251,501800.0
2011-08-16 12:50:00,19.36,19.4,19.33,19.34,511400.0,15.0251,15.0561,15.0018,15.0095,511400.0
2011-08-16 13:00:00,19.34,19.34,19.15,19.2,983000.0,15.0095,15.0095,14.8621,14.9009,983000.0
2011-08-16 13:10:00,19.2,19.23,19.18,19.22,322000.0,14.9009,14.9242,14.8854,14.9164,322000.0
2011-08-16 13:20:00,19.22,19.29,19.21,19.25,404200.0,14.9164,14.9707,14.9087,14.9397,404200.0
2011-08-16 13:30:00,19.25,19.34,19.23,19.34,408000.0,14.9397,15.0095,14.9242,15.0095,408000.0
2011-08-16 13:40:00,19.34,19.42,19.32,19.4,429600.0,15.0095,15.0716,14.994,15.0561,429600.0
2011-08-16 13:50:00,19.41,19.49,19.4,19.47,457800.0,15.0639,15.126,15.0561,15.1104,457800.0
2011-08-16 14:00:00,19.48,19.55,19.47,19.51,696800.0,15.1182,15.1725,15.1104,15.1415,696800.0
2011-08-16 14:10:00,19.51,19.59,19.5,19.54,620600.0,15.1415,15.2036,15.1337,15.1648,620600.0
2011-08-16 14:20:00,19.54,19.57,19.5,19.53,514400.0,15.1648,15.188,15.1337,15.157,514400.0
2011-08-16 14:30:00,19.53,19.53,19.46,19.48,624200.0,15.157,15.157,15.1027,15.1182,624200.0
2011-08-16 14:40:00,19.47,19.51,19.47,19.5,389000.0,15.1104,15.1415,15.1104,15.1337,389000.0
2011-08-16 14:50:00,19.5,19.5,19.45,19.47,469800.0,15.1337,15.1337,15.0949,15.1104,469800.0
2011-08-16 15:00:00,19.47,19.53,19.46,19.52,477800.0,15.1104,15.157,15.1027,15.1492,477800.0
2011-08-16 15:10:00,19.52,19.55,19.48,19.55,444200.0,15.1492,15.1725,15.1182,15.1725,444200.0
2011-08-16 15:20:00,19.54,19.59,19.49,19.59,605600.0,15.1648,15.2036,15.126,15.2036,605600.0
2011-08-16 15:30:00,19.59,19.59,19.52,19.52,649800.0,15.2036,15.2036,15.1492,15.1492,649800.0
2011-08-16 15:40:00,19.53,19.53,19.46,19.5,1008600.0,15.157,15.157,15.1027,15.1337,1008600.0
2011-08-16 15:50:00,19.49,19.5,19.42,19.45,1322000.0,15.126,15.1337,15.0716,15.0949,1322000.0
2011-08-17 09:30:00,19.48,19.68,19.46,19.65,421400.0,15.1182,15.2734,15.1027,15.2501,421400.0
2011-08-17 09:40:00,19.64,19.68,19.57,19.61,279200.0,15.2424,15.2734,15.188,15.2191,279200.0
2011-08-17 09:50:00,19.61,19.74,19.61,19.67,444600.0,15.2191,15.32,15.2191,15.2657,444600.0
2011-08-17 10:00:00,19.68,19.68,19.61,19.62,321400.0,15.2734,15.2734,15.2191,15.2269,321400.0
2011-08-17 10:10:00,19.63,19.71,19.61,19.7,329400.0,15.2346,15.2967,15.2191,15.2889,329400.0
2011-08-17 10:20:00,19.7,19.75,19.66,19.73,209800.0,15.2889,15.3277,15.2579,15.3122,209800.0
2011-08-17 10:30:00,19.72,19.73,19.63,19.73,215800.0,15.3045,15.3122,15.2346,15.3122,215800.0
2011-08-17 10:40:00,19.73,19.75,19.68,19.71,231400.0,15.3122,15.3277,15.2734,15.2967,231400.0
2011-08-17 10:50:00,19.71,19.74,19.56,19.56,319000.0,15.2967,15.32,15.1803,15.1803,319000.0
2011-08-17 11:00:00,19.56,19.6,19.55,19.58,373000.0,15.1803,15.2113,15.1725,15.1958,373000.0
2011-08-17 11:10:00,19.59,19.65,19.55,19.57,248400.0,15.2036,15.2501,15.1725,15.188,248400.0
2011-08-17 11:20:00,19.56,19.57,19.51,19.52,235400.0,15.1803,15.188,15.1415,15.1492,235400.0
2011-08-17 11:30:00,19.52,19.53,19.44,19.47,463800.0,15.1492,15.157,15.0872,15.1104,463800.0
2011-08-17 11:40:00,19.47,19.47,19.4,19.44,252600.0,15.1104,15.1104,15.0561,15.0872,252600.0
2011-08-17 11:50:00,19.44,19.46,19.31,19.33,377400.0,15.0872,15.1027,14.9863,15.0018,377400.0
2011-08-17 12:00:00,19.34,19.35,19.23,19.25,457600.0,15.0095,15.0173,14.9242,14.9397,457600.0
2011-08-17 12:10:00,19.25,19.3,19.23,19.24,407800.0,14.9397,14.9785,14.9242,14.9319,407800.0
2011-08-17 12:20:00,19.24,19.33,19.23,19.33,200200.0,14.9319,15.0018,14.9242,15.0018,200200.0
2011-08-17 12:30:00,19.33,19.36,19.32,19.36,257200.0,15.0018,15.0251,14.994,15.0251,257200.0
2011-08-17 12:40:00,19.36,19.39,19.33,19.38,259400.0,15.0251,15.0484,15.0018,15.0406,259400.0
2011-08-17 12:50:00,19.38,19.4,19.25,19.27,191000.0,15.0406,15.0561,14.9397,14.9552,191000.0
2011-08-17 13:00:00,19.28,19.28,19.19,19.21,284800.0,14.963,14.963,14.8931,14.9087,284800.0
2011-08-17 13:10:00,19.22,19.28,19.18,19.27,230600.0,14.9164,14.963,14.8854,14.9552,230600.0
2011-08-17 13:20:00,19.27,19.27,19.13,19.17,316800.0,14.9552,14.9552,14.8466,14.8776,316800.0
2011-08-17 13:30:00,19.17,19.18,19.11,19.11,252000.0,14.8776,14.8854,14.831,14.831,252000.0
2011-08-17 13:40:00,19.11,19.14,19.04,19.13,444000.0,14.831,14.8543,14.7767,14.8466,444000.0
2011-08-17 13:50:00,19.13,19.18,19.11,19.17,153000.0,14.8466,14.8854,14.831,14.8776,153000.0
2011-08-17 14:00:00,19.17,19.22,19.17,19.18,152400.0,14.8776,14.9164,14.8776,14.8854,152400.0
2011-08-17 14:10:00,19.19,19.27,19.19,19.27,216600.0,14.8931,14.9552,14.8931,14.9552,216600.0
2011-08-17 14:20:00,19.26,19.29,19.23,19.24,247000.0,14.9475,14.9707,14.9242,14.9319,247000.0
2011-08-17 14:30:00,19.24,19.25,19.17,19.17,277200.0,14.9319,14.9397,14.8776,14.8776,277200.0
2011-08-17 14:40:00,19.17,19.24,19.16,19.23,213200.0,14.8776,14.9319,14.8699,14.9242,213200.0
2011-08-17 14:50:00,19.23,19.28,19.22,19.27,183800.0,14.9242,14.963,14.9164,14.9552,183800.0
2011-08-17 15:00:00,19.26,19.3,19.24,19.29,216200.0,14.9475,14.9785,14.9319,14.9707,216200.0
2011-08-17 15:10:00,19.29,19.31,19.24,19.3,348600.0,14.9707,14.9863,14.9319,14.9785,348600.0
2011-08-17 15:20:00,19.3,19.32,19.27,19.29,292000.0,14.9785,14.994,14.9552,14.9707,292000.0
2011-08-17 15:30:00,19.29,19.3,19.25,19.29,327600.0,14.9707,14.9785,14.9397,14.9707,327600.0
2011-08-17 15:40:00,19.29,19.35,19.28,19.35,500000.0,14.9707,15.0173,14.963,15.0173,500000.0
2011-08-17 15:50:00,19.35,19.35,19.31,19.35,853600.0,15.0173,15.0173,14.9863,15.0173,853600.0
2011-08-18 09:30:00,18.65,18.66,18.5,18.55,1178600.0,14.474,14.4818,14.3576,14.3964,1178600.0
2011-08-18 09:40:00,18.54,18.56,18.42,18.47,1027200.0,14.3887,14.4042,14.2955,14.3344,1027200.0
2011-08-18 09:50:00,18.47,18.54,18.43,18.47,783000.0,14.3344,14.3887,14.3033,14.3344,783000.0
2011-08-18 10:00:00,18.45,18.45,18.04,18.23,1712800.0,14.3188,14.3188,14.0006,14.1481,1712800.0
2011-08-18 10:10:00,18.23,18.24,18.06,18.07,1134400.0,14.1481,14.1559,14.0162,14.0239,1134400.0
2011-08-18 10:20:00,18.07,18.08,18.0,18.04,1584800.0,14.0239,14.0317,13.9696,14.0006,1584800.0
2011-08-18 10:30:00,18.04,18.08,17.95,18.07,954400.0,14.0006,14.0317,13.9308,14.0239,954400.0
2011-08-18 10:40:00,18.07,18.07,17.89,18.02,865200.0,14.0239,14.0239,13.8842,13.9851,865200.0
2011-08-18 10:50:00,18.02,18.09,17.99,18.03,986000.0,13.9851,14.0394,13.9618,13.9929,986000.0
2011-08-18 11:00:00,18.03,18.03,17.95,17.97,557400.0,13.9929,13.9929,13.9308,13.9463,557400.0
2011-08-18 11:10:00,17.97,18.02,17.96,18.02,516000.0,13.9463,13.9851,13.9385,13.9851,516000.0
2011-08-18 11:20:00,18.02,18.14,18.0,18.1,474800.0,13.9851,14.0782,13.9696,14.0472,474800.0
2011-08-18 11:30:00,18.09,18.19,18.07,18.17,443200.0,14.0394,14.117,14.0239,14.1015,443200.0
2011-08-18 11:40:00,18.17,18.25,18.14,18.25,298800.0,14.1015,14.1636,14.0782,14.1636,298800.0
2011-08-18 11:50:00,18.25,18.28,18.23,18.25,333800.0,14.1636,14.1869,14.1481,14.1636,333800.0
2011-08-18 12:00:00,18.25,18.25,18.15,18.18,462800.0,14.1636,14.1636,14.086,14.1093,462800.0
2011-08-18 12:10:00,18.18,18.28,18.16,18.26,479000.0,14.1093,14.1869,14.0938,14.1714,479000.0
2011-08-18 12:20:00,18.26,18.3,18.25,18.28,345400.0,14.1714,14.2024,14.1636,14.1869,345400.0
2011-08-18 12:30:00,18.28,18.28,18.18,18.2,553400.0,14.1869,14.1869,14.1093,14.1248,553400.0
2011-08-18 12:40:00,18.2,18.21,18.07,18.11,712600.0,14.1248,14.1326,14.0239,14.055,712600.0
2011-08-18 12:50:00,18.11,18.17,18.1,18.15,294600.0,14.055,14.1015,14.0472,14.086,294600.0
2011-08-18 13:00:00,18.15,18.17,18.04,18.05,277000.0,14.086,14.1015,14.0006,14.0084,277000.0
2011-08-18 13:10:00,18.05,18.06,17.98,18.02,432000.0,14.0084,14.0162,13.9541,13.9851,432000.0
2011-08-18 13:20:00,18.02,18.06,18.0,18.04,267600.0,13.9851,14.0162,13.9696,14.0006,267600.0
2011-08-18 13:30:00,18.04,18.07,17.91,17.93,480400.0,14.0006,14.0239,13.8997,13.9153,480400.0
2011-08-18 13:40:00,17.93,18.02,17.92,18.02,343600.0,13.9153,13.9851,13.9075,13.9851,343600.0
2011-08-18 13:50:00,18.02,18.04,17.93,17.96,808000.0,13.9851,14.0006,13.9153,13.9385,808000.0
2011-08-18 14:00:00,17.96,17.98,17.9,17.93,863000.0,13.9385,13.9541,13.892,13.9153,863000.0
2011-08-18 14:10:00,17.93,17.95,17.81,17.87,682800.0,13.9153,13.9308,13.8221,13.8687,682800.0
2011-08-18 14:20:00,17.86,17.88,17.65,17.66,1401000.0,13.8609,13.8765,13.698,13.7057,1401000.0
2011-08-18 14:30:00,17.65,17.67,17.52,17.53,2121200.0,13.698,13.7135,13.5971,13.6048,2121200.0
2011-08-18 14:40:00,17.53,17.56,17.45,17.49,1337000.0,13.6048,13.6281,13.5427,13.5738,1337000.0
2011-08-18 14:50:00,17.49,17.5,17.36,17.36,1357400.0,13.5738,13.5815,13.4729,13.4729,1357400.0
2011-08-18 15:00:00,17.36,17.37,17.2,17.2,2062600.0,13.4729,13.4807,13.3487,13.3487,2062600.0
2011-08-18 15:10:00,17.2,17.34,17.18,17.27,1334400.0,13.3487,13.4574,13.3332,13.403,1334400.0
2011-08-18 15:20:00,17.27,17.36,17.25,17.35,1658400.0,13.403,13.4729,13.3875,13.4651,1658400.0
2011-08-18 15:30:00,17.35,17.35,17.24,17.24,2023000.0,13.4651,13.4651,13.3798,13.3798,2023000.0
2011-08-18 15:40:00,17.24,17.24,17.07,17.23,2930400.0,13.3798,13.3798,13.2478,13.372,2930400.0
2011-08-18 15:50:00,17.23,17.4,17.23,17.37,3910000.0,13.372,13.5039,13.372,13.4807,3910000.0
2011-08-19 09:30:00,17.38,17.55,17.19,17.54,2634000.0,13.4884,13.6204,13.341,13.6126,2634000.0
2011-08-19 09:40:00,17.55,17.62,17.47,17.47,817400.0,13.6204,13.6747,13.5583,13.5583,817400.0
2011-08-19 09:50:00,17.45,17.57,17.39,17.54,599800.0,13.5427,13.6359,13.4962,13.6126,599800.0
2011-08-19 10:00:00,17.53,17.7,17.5,17.61,817400.0,13.6048,13.7368,13.5815,13.6669,817400.0
2011-08-19 10:10:00,17.61,17.75,17.58,17.75,620400.0,13.6669,13.7756,13.6436,13.7756,620400.0
2011-08-19 10:20:00,17.75,17.97,17.74,17.95,934600.0,13.7756,13.9463,13.7678,13.9308,934600.0
2011-08-19 10:30:00,17.96,18.0,17.88,17.93,848800.0,13.9385,13.9696,13.8765,13.9153,848800.0
2011-08-19 10:40:00,17.93,17.93,17.85,17.92,580400.0,13.9153,13.9153,13.8532,13.9075,580400.0
2011-08-19 10:50:00,17.92,18.0,17.86,17.97,381200.0,13.9075,13.9696,13.8609,13.9463,381200.0
2011-08-19 11:00:00,17.97,17.98,17.9,17.91,407600.0,13.9463,13.9541,13.892,13.8997,407600.0
2011-08-19 11:10:00,17.9,17.92,17.82,17.89,821600.0,13.892,13.9075,13.8299,13.8842,821600.0
2011-08-19 11:20:00,17.89,17.97,17.87,17.89,337000.0,13.8842,13.9463,13.8687,13.8842,337000.0
2011-08-19 11:30:00,17.89,17.93,17.84,17.92,444000.0,13.8842,13.9153,13.8454,13.9075,444000.0
2011-08-19 11:40:00,17.92,17.96,17.9,17.92,450400.0,13.9075,13.9385,13.892,13.9075,450400.0
2011-08-19 11:50:00,17.92,18.0,17.92,17.99,356400.0,13.9075,13.9696,13.9075,13.9618,356400.0
2011-08-19 12:00:00,17.99,18.0,17.98,17.99,256800.0,13.9618,13.9696,13.9541,13.9618,256800.0
2011-08-19 12:10:00,17.99,18.0,17.97,17.99,171200.0,13.9618,13.9696,13.9463,13.9618,171200.0
2011-08-19 12:20:00,17.99,17.99,17.97,17.98,277000.0,13.9618,13.9618,13.9463,13.9541,277000.0
2011-08-19 12:30:00,17.98,18.05,17.98,18.03,493800.0,13.9541,14.0084,13.9541,13.9929,493800.0
2011-08-19 12:40:00,18.03,18.07,17.98,18.06,450600.0,13.9929,14.0239,13.9541,14.0162,450600.0
2011-08-19 12:50:00,18.06,18.07,18.04,18.05,243800.0,14.0162,14.0239,14.0006,14.0084,243800.0
2011-08-19 13:00:00,18.04,18.06,18.02,18.06,321600.0,14.0006,14.0162,13.9851,14.0162,321600.0
2011-08-19 13:10:00,18.06,18.08,18.04,18.05,272200.0,14.0162,14.0317,14.0006,14.0084,272200.0
2011-08-19 13:20:00,18.05,18.06,18.0,18.02,186000.0,14.0084,14.0162,13.9696,13.9851,186000.0
2011-08-19 13:30:00,18.01,18.01,17.93,17.95,599600.0,13.9774,13.9774,13.9153,13.9308,599600.0
2011-08-19 13:40:00,17.95,17.98,17.86,17.97,646600.0,13.9308,13.9541,13.8609,13.9463,646600.0
2011-08-19 13:50:00,17.97,17.97,17.92,17.92,759600.0,13.9463,13.9463,13.9075,13.9075,759600.0
2011-08-19 14:00:00,17.92,17.92,17.86,17.88,561800.0,13.9075,13.9075,13.8609,13.8765,561800.0
2011-08-19 14:10:00,17.88,17.91,17.86,17.86,333800.0,13.8765,13.8997,13.8609,13.8609,333800.0
2011-08-19 14:20:00,17.86,17.86,17.75,17.8,577800.0,13.8609,13.8609,13.7756,13.8144,577800.0
2011-08-19 14:30:00,17.81,17.82,17.73,17.76,552400.0,13.8221,13.8299,13.76,13.7833,552400.0
2011-08-19 14:40:00,17.76,17.85,17.74,17.74,440800.0,13.7833,13.8532,13.7678,13.7678,440800.0
2011-08-19 14:50:00,17.74,17.74,17.63,17.63,731400.0,13.7678,13.7678,13.6824,13.6824,731400.0
2011-08-19 15:00:00,17.64,17.64,17.57,17.58,528000.0,13.6902,13.6902,13.6359,13.6436,528000.0
2011-08-19 15:10:00,17.58,17.61,17.47,17.52,757600.0,13.6436,13.6669,13.5583,13.5971,757600.0
2011-08-19 15:20:00,17.52,17.64,17.52,17.59,830600.0,13.5971,13.6902,13.5971,13.6514,830600.0
2011-08-19 15:30:00,17.59,17.6,17.54,17.59,829600.0,13.6514,13.6592,13.6126,13.6514,829600.0
2011-08-19 15:40:00,17.59,17.61,17.51,17.6,699200.0,13.6514,13.6669,13.5893,13.6592,699200.0
2011-08-19 15:50:00,17.6,17.66,17.52,17.55,1334400.0,13.6592,13.7057,13.5971,13.6204,1334400.0
2011-08-22 09:30:00,18.0,18.19,17.98,18.03,810600.0,13.9696,14.117,13.9541,13.9929,810600.0
2011-08-22 09:40:00,18.03,18.05,17.88,17.96,464000.0,13.9929,14.0084,13.8765,13.9385,464000.0
2011-08-22 09:50:00,17.96,18.0,17.86,17.88,444000.0,13.9385,13.9696,13.8609,13.8765,444000.0
2011-08-22 10:00:00,17.89,17.93,17.81,17.86,528200.0,13.8842,13.9153,13.8221,13.8609,528200.0
2011-08-22 10:10:00,17.86,17.93,17.81,17.93,353000.0,13.8609,13.9153,13.8221,13.9153,353000.0
2011-08-22 10:20:00,17.93,17.98,17.88,17.92,384200.0,13.9153,13.9541,13.8765,13.9075,384200.0
2011-08-22 10:30:00,17.92,17.99,17.86,17.9,316000.0,13.9075,13.9618,13.8609,13.892,316000.0
2011-08-22 10:40:00,17.9,18.0,17.85,17.97,197000.0,13.892,13.9696,13.8532,13.9463,197000.0
2011-08-22 10:50:00,17.97,18.0,17.74,17.75,409800.0,13.9463,13.9696,13.7678,13.7756,409800.0
2011-08-22 11:00:00,17.75,17.83,17.73,17.83,428000.0,13.7756,13.8377,13.76,13.8377,428000.0
2011-08-22 11:10:00,17.83,17.84,17.73,17.73,374200.0,13.8377,13.8454,13.76,13.76,374200.0
2011-08-22 11:20:00,17.73,17.73,17.62,17.67,375200.0,13.76,13.76,13.6747,13.7135,375200.0
2011-08-22 11:30:00,17.67,17.72,17.54,17.56,376600.0,13.7135,13.7523,13.6126,13.6281,376600.0
2011-08-22 11:40:00,17.57,17.63,17.51,17.63,292800.0,13.6359,13.6824,13.5893,13.6824,292800.0
2011-08-22 11:50:00,17.63,17.66,17.55,17.61,568400.0,13.6824,13.7057,13.6204,13.6669,568400.0
2011-08-22 12:00:00,17.61,17.68,17.58,17.68,310600.0,13.6669,13.7212,13.6436,13.7212,310600.0
2011-08-22 12:10:00,17.68,17.69,17.61,17.68,225000.0,13.7212,13.729,13.6669,13.7212,225000.0
2011-08-22 12:20:00,17.68,17.73,17.65,17.66,209800.0,13.7212,13.76,13.698,13.7057,209800.0
2011-08-22 12:30:00,17.66,17.7,17.6,17.64,182600.0,13.7057,13.7368,13.6592,13.6902,182600.0
2011-08-22 12:40:00,17.64,17.75,17.6,17.75,322400.0,13.6902,13.7756,13.6592,13.7756,322400.0
2011-08-22 12:50:00,17.75,17.82,17.71,17.81,280000.0,13.7756,13.8299,13.7445,13.8221,280000.0
2011-08-22 13:00:00,17.8,17.87,17.77,17.85,216600.0,13.8144,13.8687,13.7911,13.8532,216600.0
2011-08-22 13:10:00,17.85,17.87,17.81,17.85,530800.0,13.8532,13.8687,13.8221,13.8532,530800.0
2011-08-22 13:20:00,17.85,17.92,17.83,17.84,355000.0,13.8532,13.9075,13.8377,13.8454,355000.0
2011-08-22 13:30:00,17.84,17.86,17.72,17.75,376600.0,13.8454,13.8609,13.7523,13.7756,376600.0
2011-08-22 13:40:00,17.75,17.78,17.7,17.73,238800.0,13.7756,13.7989,13.7368,13.76,238800.0
2011-08-22 13:50:00,17.73,17.79,17.67,17.77,229800.0,13.76,13.8066,13.7135,13.7911,229800.0
2011-08-22 14:00:00,17.77,17.8,17.7,17.71,356000.0,13.7911,13.8144,13.7368,13.7445,356000.0
2011-08-22 14:10:00,17.71,17.77,17.66,17.68,499200.0,13.7445,13.7911,13.7057,13.7212,499200.0
2011-08-22 14:20:00,17.68,17.73,17.62,17.65,442400.0,13.7212,13.76,13.6747,13.698,442400.0
2011-08-22 14:30:00,17.65,17.67,17.57,17.6,410600.0,13.698,13.7135,13.6359,13.6592,410600.0
2011-08-22 14:40:00,17.6,17.64,17.57,17.59,338000.0,13.6592,13.6902,13.6359,13.6514,338000.0
2011-08-22 14:50:00,17.59,17.6,17.5,17.5,456800.0,13.6514,13.6592,13.5815,13.5815,456800.0
2011-08-22 15:00:00,17.5,17.53,17.48,17.49,1016000.0,13.5815,13.6048,13.566,13.5738,1016000.0
2011-08-22 15:10:00,17.49,17.53,17.49,17.51,613800.0,13.5738,13.6048,13.5738,13.5893,613800.0
2011-08-22 15:20:00,17.52,17.58,17.51,17.54,528600.0,13.5971,13.6436,13.5893,13.6126,528600.0
2011-08-22 15:30:00,17.54,17.56,17.5,17.5,643000.0,13.6126,13.6281,13.5815,13.5815,643000.0
2011-08-22 15:40:00,17.51,17.55,17.44,17.44,744600.0,13.5893,13.6204,13.535,13.535,744600.0
2011-08-22 15:50:00,17.45,17.46,17.38,17.45,1160800.0,13.5427,13.5505,13.4884,13.5427,1160800.0
2011-08-23 09:30:00,17.59,17.78,17.5,17.55,662800.0,13.6514,13.7989,13.5815,13.6204,662800.0
2011-08-23 09:40:00,17.55,17.68,17.5,17.67,669200.0,13.6204,13.7212,13.5815,13.7135,669200.0
2011-08-23 09:50:00,17.68,17.7,17.57,17.57,378000.0,13.7212,13.7368,13.6359,13.6359,378000.0
2011-08-23 10:00:00,17.57,17.81,17.57,17.72,892800.0,13.6359,13.8221,13.6359,13.7523,892800.0
2011-08-23 10:10:00,17.73,17.78,17.67,17.72,541400.0,13.76,13.7989,13.7135,13.7523,541400.0
2011-08-23 10:20:00,17.72,17.78,17.68,17.76,355200.0,13.7523,13.7989,13.7212,13.7833,355200.0
2011-08-23 10:30:00,17.76,17.83,17.7,17.79,714600.0,13.7833,13.8377,13.7368,13.8066,714600.0
2011-08-23 10:40:00,17.78,17.86,17.77,17.86,246200.0,13.7989,13.8609,13.7911,13.8609,246200.0
2011-08-23 10:50:00,17.86,17.9,17.71,17.71,469400.0,13.8609,13.892,13.7445,13.7445,469400.0
2011-08-23 11:00:00,17.71,17.8,17.7,17.77,366800.0,13.7445,13.8144,13.7368,13.7911,366800.0
2011-08-23 11:10:00,17.77,17.83,17.72,17.79,325000.0,13.7911,13.8377,13.7523,13.8066,325000.0
2011-08-23 11:20:00,17.79,17.82,17.75,17.81,216400.0,13.8066,13.8299,13.7756,13.8221,216400.0
2011-08-23 11:30:00,17.81,17.89,17.8,17.88,339600.0,13.8221,13.8842,13.8144,13.8765,339600.0
2011-08-23 11:40:00,17.88,17.98,17.88,17.96,359400.0,13.8765,13.9541,13.8765,13.9385,359400.0
2011-08-23 11:50:00,17.96,18.05,17.96,18.02,455200.0,13.9385,14.0084,13.9385,13.9851,455200.0
2011-08-23 12:00:00,18.03,18.03,18.0,18.03,163600.0,13.9929,13.9929,13.9696,13.9929,163600.0
2011-08-23 12:10:00,18.03,18.04,18.0,18.0,234600.0,13.9929,14.0006,13.9696,13.9696,234600.0
2011-08-23 12:20:00,18.0,18.04,18.0,18.02,163800.0,13.9696,14.0006,13.9696,13.9851,163800.0
2011-08-23 12:30:00,18.02,18.05,18.0,18.03,242800.0,13.9851,14.0084,13.9696,13.9929,242800.0
2011-08-23 12:40:00,18.03,18.07,17.99,18.0,196400.0,13.9929,14.0239,13.9618,13.9696,196400.0
2011-08-23 12:50:00,18.0,18.08,18.0,18.04,160000.0,13.9696,14.0317,13.9696,14.0006,160000.0
2011-08-23 13:00:00,18.05,18.1,18.05,18.05,287000.0,14.0084,14.0472,14.0084,14.0084,287000.0
2011-08-23 13:10:00,18.05,18.08,18.01,18.04,270400.0,14.0084,14.0317,13.9774,14.0006,270400.0
2011-08-23 13:20:00,18.04,18.07,18.0,18.01,199200.0,14.0006,14.0239,13.9696,13.9774,199200.0
2011-08-23 13:30:00,18.01,18.05,17.98,18.03,219400.0,13.9774,14.0084,13.9541,13.9929,219400.0
2011-08-23 13:40:00,18.03,18.1,18.0,18.09,220600.0,13.9929,14.0472,13.9696,14.0394,220600.0
2011-08-23 13:50:00,18.09,18.09,17.97,18.0,477000.0,14.0394,14.0394,13.9463,13.9696,477000.0
2011-08-23 14:00:00,18.0,18.07,17.98,18.0,356400.0,13.9696,14.0239,13.9541,13.9696,356400.0
2011-08-23 14:10:00,18.0,18.04,17.96,18.02,244200.0,13.9696,14.0006,13.9385,13.9851,244200.0
2011-08-23 14:20:00,18.02,18.09,17.99,18.08,302800.0,13.9851,14.0394,13.9618,14.0317,302800.0
2011-08-23 14:30:00,18.08,18.13,18.07,18.11,474600.0,14.0317,14.0705,14.0239,14.055,474600.0
2011-08-23 14:40:00,18.11,18.18,18.1,18.18,292400.0,14.055,14.1093,14.0472,14.1093,292400.0
2011-08-23 14:50:00,18.18,18.2,18.13,18.16,288000.0,14.1093,14.1248,14.0705,14.0938,288000.0
2011-08-23 15:00:00,18.17,18.35,18.17,18.35,795200.0,14.1015,14.2412,14.1015,14.2412,795200.0
2011-08-23 15:10:00,18.35,18.38,18.29,18.34,766600.0,14.2412,14.2645,14.1947,14.2335,766600.0
2011-08-23 15:20:00,18.34,18.39,18.28,18.28,589200.0,14.2335,14.2723,14.1869,14.1869,589200.0
2011-08-23 15:30:00,18.28,18.31,18.24,18.28,609400.0,14.1869,14.2102,14.1559,14.1869,609400.0
2011-08-23 15:40:00,18.28,18.31,18.24,18.31,922800.0,14.1869,14.2102,14.1559,14.2102,922800.0
2011-08-23 15:50:00,18.31,18.37,18.25,18.36,1898800.0,14.2102,14.2567,14.1636,14.249,1898800.0
2011-08-24 09:30:00,18.29,18.35,18.21,18.25,395600.0,14.1947,14.2412,14.1326,14.1636,395600.0
2011-08-24 09:40:00,18.26,18.45,18.23,18.43,284000.0,14.1714,14.3188,14.1481,14.3033,284000.0
2011-08-24 09:50:00,18.44,18.62,18.43,18.61,421400.0,14.3111,14.4508,14.3033,14.443,421400.0
2011-08-24 10:00:00,18.61,18.68,18.58,18.63,605800.0,14.443,14.4973,14.4197,14.4585,605800.0
2011-08-24 10:10:00,18.64,18.65,18.46,18.49,537600.0,14.4663,14.474,14.3266,14.3499,537600.0
2011-08-24 10:20:00,18.48,18.5,18.38,18.47,429600.0,14.3421,14.3576,14.2645,14.3344,429600.0
2011-08-24 10:30:00,18.46,18.5,18.34,18.42,286200.0,14.3266,14.3576,14.2335,14.2955,286200.0
2011-08-24 10:40:00,18.42,18.49,18.36,18.36,267000.0,14.2955,14.3499,14.249,14.249,267000.0
2011-08-24 10:50:00,18.36,18.42,18.28,18.29,333600.0,14.249,14.2955,14.1869,14.1947,333600.0
2011-08-24 11:00:00,18.29,18.36,18.24,18.33,349600.0,14.1947,14.249,14.1559,14.2257,349600.0
2011-08-24 11:10:00,18.33,18.37,18.27,18.29,345800.0,14.2257,14.2567,14.1791,14.1947,345800.0
2011-08-24 11:20:00,18.29,18.4,18.29,18.34,296800.0,14.1947,14.28,14.1947,14.2335,296800.0
2011-08-24 11:30:00,18.34,18.36,18.27,18.35,271200.0,14.2335,14.249,14.1791,14.2412,271200.0
2011-08-24 11:40:00,18.35,18.36,18.26,18.35,327000.0,14.2412,14.249,14.1714,14.2412,327000.0
2011-08-24 11:50:00,18.35,18.36,18.28,18.3,284400.0,14.2412,14.249,14.1869,14.2024,284400.0
2011-08-24 12:00:00,18.3,18.3,18.22,18.24,287800.0,14.2024,14.2024,14.1403,14.1559,287800.0
2011-08-24 12:10:00,18.24,18.27,18.19,18.24,247800.0,14.1559,14.1791,14.117,14.1559,247800.0
2011-08-24 12:20:00,18.23,18.31,18.23,18.27,205800.0,14.1481,14.2102,14.1481,14.1791,205800.0
2011-08-24 12:30:00,18.27,18.32,18.26,18.31,121600.0,14.1791,14.2179,14.1714,14.2102,121600.0
2011-08-24 12:40:00,18.3,18.33,18.28,18.31,188800.0,14.2024,14.2257,14.1869,14.2102,188800.0
2011-08-24 12:50:00,18.3,18.42,18.3,18.4,186600.0,14.2024,14.2955,14.2024,14.28,186600.0
2011-08-24 13:00:00,18.4,18.43,18.37,18.39,202400.0,14.28,14.3033,14.2567,14.2723,202400.0
2011-08-24 13:10:00,18.38,18.47,18.38,18.46,164000.0,14.2645,14.3344,14.2645,14.3266,164000.0
2011-08-24 13:20:00,18.46,18.52,18.45,18.46,180600.0,14.3266,14.3732,14.3188,14.3266,180600.0
2011-08-24 13:30:00,18.46,18.48,18.41,18.43,168400.0,14.3266,14.3421,14.2878,14.3033,168400.0
2011-08-24 13:40:00,18.42,18.44,18.38,18.43,227600.0,14.2955,14.3111,14.2645,14.3033,227600.0
2011-08-24 13:50:00,18.43,18.5,18.41,18.49,153000.0,14.3033,14.3576,14.2878,14.3499,153000.0
2011-08-24 14:00:00,18.49,18.49,18.43,18.47,139400.0,14.3499,14.3499,14.3033,14.3344,139400.0
2011-08-24 14:10:00,18.46,18.49,18.42,18.43,158400.0,14.3266,14.3499,14.2955,14.3033,158400.0
2011-08-24 14:20:00,18.43,18.47,18.38,18.44,391200.0,14.3033,14.3344,14.2645,14.3111,391200.0
2011-08-24 14:30:00,18.43,18.48,18.43,18.45,175000.0,14.3033,14.3421,14.3033,14.3188,175000.0
2011-08-24 14:40:00,18.46,18.49,18.45,18.46,199600.0,14.3266,14.3499,14.3188,14.3266,199600.0
2011-08-24 14:50:00,18.46,18.51,18.44,18.51,265600.0,14.3266,14.3654,14.3111,14.3654,265600.0
2011-08-24 15:00:00,18.51,18.55,18.48,18.53,224600.0,14.3654,14.3964,14.3421,14.3809,224600.0
2011-08-24 15:10:00,18.53,18.57,18.51,18.57,495400.0,14.3809,14.412,14.3654,14.412,495400.0
2011-08-24 15:20:00,18.56,18.61,18.55,18.59,359000.0,14.4042,14.443,14.3964,14.4275,359000.0
2011-08-24 15:30:00,18.6,18.7,18.59,18.68,622000.0,14.4352,14.5129,14.4275,14.4973,622000.0
2011-08-24 15:40:00,18.68,18.73,18.68,18.71,709600.0,14.4973,14.5361,14.4973,14.5206,709600.0
2011-08-24 15:50:00,18.71,18.73,18.5,18.69,1930400.0,14.5206,14.5361,14.3576,14.5051,1930400.0
2011-08-25 09:30:00,18.68,18.9,18.59,18.81,736200.0,14.4973,14.6681,14.4275,14.5982,736200.0
2011-08-25 09:40:00,18.81,18.89,18.63,18.67,361000.0,14.5982,14.6603,14.4585,14.4896,361000.0
2011-08-25 09:50:00,18.66,18.69,18.35,18.42,612400.0,14.4818,14.5051,14.2412,14.2955,612400.0
2011-08-25 10:00:00,18.41,18.47,18.27,18.47,553800.0,14.2878,14.3344,14.1791,14.3344,553800.0
2011-08-25 10:10:00,18.47,18.5,18.36,18.4,391200.0,14.3344,14.3576,14.249,14.28,391200.0
2011-08-25 10:20:00,18.39,18.4,18.25,18.33,394800.0,14.2723,14.28,14.1636,14.2257,394800.0
2011-08-25 10:30:00,18.33,18.36,18.23,18.25,416600.0,14.2257,14.249,14.1481,14.1636,416600.0
2011-08-25 10:40:00,18.25,18.3,18.13,18.15,363400.0,14.1636,14.2024,14.0705,14.086,363400.0
2011-08-25 10:50:00,18.15,18.28,18.15,18.21,316200.0,14.086,14.1869,14.086,14.1326,316200.0
2011-08-25 11:00:00,18.21,18.29,18.21,18.23,223400.0,14.1326,14.1947,14.1326,14.1481,223400.0
2011-08-25 11:10:00,18.23,18.4,18.22,18.32,320600.0,14.1481,14.28,14.1403,14.2179,320600.0
2011-08-25 11:20:00,18.34,18.45,18.34,18.4,232000.0,14.2335,14.3188,14.2335,14.28,232000.0
2011-08-25 11:30:00,18.4,18.43,18.34,18.36,130600.0,14.28,14.3033,14.2335,14.249,130600.0
2011-08-25 11:40:00,18.36,18.4,18.3,18.4,225400.0,14.249,14.28,14.2024,14.28,225400.0
2011-08-25 11:50:00,18.4,18.43,18.38,18.43,245600.0,14.28,14.3033,14.2645,14.3033,245600.0
2011-08-25 12:00:00,18.44,18.48,18.41,18.41,144800.0,14.3111,14.3421,14.2878,14.2878,144800.0
2011-08-25 12:10:00,18.41,18.43,18.35,18.35,130400.0,14.2878,14.3033,14.2412,14.2412,130400.0
2011-08-25 12:20:00,18.36,18.37,18.31,18.36,121800.0,14.249,14.2567,14.2102,14.249,121800.0
2011-08-25 12:30:00,18.36,18.36,18.29,18.32,151400.0,14.249,14.249,14.1947,14.2179,151400.0
2011-08-25 12:40:00,18.33,18.34,18.25,18.29,205600.0,14.2257,14.2335,14.1636,14.1947,205600.0
2011-08-25 12:50:00,18.29,18.32,18.25,18.32,173200.0,14.1947,14.2179,14.1636,14.2179,173200.0
2011-08-25 13:00:00,18.32,18.38,18.31,18.32,213800.0,14.2179,14.2645,14.2102,14.2179,213800.0
2011-08-25 13:10:00,18.32,18.35,18.3,18.34,181200.0,14.2179,14.2412,14.2024,14.2335,181200.0
2011-08-25 13:20:00,18.35,18.41,18.35,18.4,165600.0,14.2412,14.2878,14.2412,14.28,165600.0
2011-08-25 13:30:00,18.4,18.43,18.36,18.43,198800.0,14.28,14.3033,14.249,14.3033,198800.0
2011-08-25 13:40:00,18.43,18.43,18.33,18.34,136000.0,14.3033,14.3033,14.2257,14.2335,136000.0
2011-08-25 13:50:00,18.34,18.4,18.33,18.38,131400.0,14.2335,14.28,14.2257,14.2645,131400.0
2011-08-25 14:00:00,18.38,18.39,18.32,18.34,135200.0,14.2645,14.2723,14.2179,14.2335,135200.0
2011-08-25 14:10:00,18.33,18.4,18.33,18.4,156600.0,14.2257,14.28,14.2257,14.28,156600.0
2011-08-25 14:20:00,18.4,18.4,18.3,18.35,152400.0,14.28,14.28,14.2024,14.2412,152400.0
2011-08-25 14:30:00,18.34,18.4,18.34,18.38,134400.0,14.2335,14.28,14.2335,14.2645,134400.0
2011-08-25 14:40:00,18.38,18.38,18.3,18.3,149200.0,14.2645,14.2645,14.2024,14.2024,149200.0
2011-08-25 14:50:00,18.31,18.32,18.24,18.24,261000.0,14.2102,14.2179,14.1559,14.1559,261000.0
2011-08-25 15:00:00,18.24,18.29,18.21,18.28,288200.0,14.1559,14.1947,14.1326,14.1869,288200.0
2011-08-25 15:10:00,18.29,18.35,18.25,18.35,220400.0,14.1947,14.2412,14.1636,14.2412,220400.0
2011-08-25 15:20:00,18.36,18.39,18.3,18.3,296800.0,14.249,14.2723,14.2024,14.2024,296800.0
2011-08-25 15:30:00,18.3,18.32,18.23,18.24,381200.0,14.2024,14.2179,14.1481,14.1559,381200.0
2011-08-25 15:40:00,18.24,18.25,18.17,18.22,749200.0,14.1559,14.1636,14.1015,14.1403,749200.0
2011-08-25 15:50:00,18.22,18.24,18.17,18.21,1189000.0,14.1403,14.1559,14.1015,14.1326,1189000.0
2011-08-26 09:30:00,18.16,18.2,18.04,18.08,263200.0,14.0938,14.1248,14.0006,14.0317,263200.0
2011-08-26 09:40:00,18.07,18.12,18.02,18.09,201800.0,14.0239,14.0627,13.9851,14.0394,201800.0
2011-08-26 09:50:00,18.09,18.14,18.02,18.14,214400.0,14.0394,14.0782,13.9851,14.0782,214400.0
2011-08-26 10:00:00,18.14,18.14,17.86,17.96,447800.0,14.0782,14.0782,13.8609,13.9385,447800.0
2011-08-26 10:10:00,17.97,18.09,17.92,18.05,330600.0,13.9463,14.0394,13.9075,14.0084,330600.0
2011-08-26 10:20:00,18.04,18.28,18.04,18.18,640800.0,14.0006,14.1869,14.0006,14.1093,640800.0
2011-08-26 10:30:00,18.18,18.22,18.07,18.14,421400.0,14.1093,14.1403,14.0239,14.0782,421400.0
2011-08-26 10:40:00,18.13,18.39,18.1,18.33,504400.0,14.0705,14.2723,14.0472,14.2257,504400.0
2011-08-26 10:50:00,18.32,18.37,18.17,18.18,565000.0,14.2179,14.2567,14.1015,14.1093,565000.0
2011-08-26 11:00:00,18.18,18.39,18.17,18.36,408600.0,14.1093,14.2723,14.1015,14.249,408600.0
2011-08-26 11:10:00,18.36,18.53,18.35,18.42,384600.0,14.249,14.3809,14.2412,14.2955,384600.0
2011-08-26 11:20:00,18.42,18.43,18.31,18.34,301600.0,14.2955,14.3033,14.2102,14.2335,301600.0
2011-08-26 11:30:00,18.34,18.45,18.34,18.39,164600.0,14.2335,14.3188,14.2335,14.2723,164600.0
2011-08-26 11:40:00,18.39,18.42,18.33,18.38,304200.0,14.2723,14.2955,14.2257,14.2645,304200.0
2011-08-26 11:50:00,18.38,18.46,18.36,18.44,137000.0,14.2645,14.3266,14.249,14.3111,137000.0
2011-08-26 12:00:00,18.44,18.58,18.44,18.58,288200.0,14.3111,14.4197,14.3111,14.4197,288200.0
2011-08-26 12:10:00,18.58,18.62,18.55,18.58,253600.0,14.4197,14.4508,14.3964,14.4197,253600.0
2011-08-26 12:20:00,18.57,18.66,18.57,18.66,422800.0,14.412,14.4818,14.412,14.4818,422800.0
2011-08-26 12:30:00,18.66,18.66,18.61,18.65,345200.0,14.4818,14.4818,14.443,14.474,345200.0
2011-08-26 12:40:00,18.65,18.67,18.58,18.6,304600.0,14.474,14.4896,14.4197,14.4352,304600.0
2011-08-26 12:50:00,18.6,18.67,18.59,18.66,272800.0,14.4352,14.4896,14.4275,14.4818,272800.0
2011-08-26 13:00:00,18.66,18.68,18.62,18.66,311200.0,14.4818,14.4973,14.4508,14.4818,311200.0
2011-08-26 13:10:00,18.66,18.69,18.63,18.63,194000.0,14.4818,14.5051,14.4585,14.4585,194000.0
2011-08-26 13:20:00,18.63,18.66,18.6,18.66,128200.0,14.4585,14.4818,14.4352,14.4818,128200.0
2011-08-26 13:30:00,18.66,18.7,18.64,18.7,220600.0,14.4818,14.5129,14.4663,14.5129,220600.0
2011-08-26 13:40:00,18.69,18.76,18.69,18.74,440600.0,14.5051,14.5594,14.5051,14.5439,440600.0
2011-08-26 13:50:00,18.74,18.79,18.73,18.78,488800.0,14.5439,14.5827,14.5361,14.5749,488800.0
2011-08-26 14:00:00,18.79,18.82,18.74,18.77,475400.0,14.5827,14.606,14.5439,14.5672,475400.0
2011-08-26 14:10:00,18.76,18.77,18.71,18.75,281400.0,14.5594,14.5672,14.5206,14.5517,281400.0
2011-08-26 14:20:00,18.75,18.79,18.73,18.74,463200.0,14.5517,14.5827,14.5361,14.5439,463200.0
2011-08-26 14:30:00,18.73,18.78,18.7,18.74,235600.0,14.5361,14.5749,14.5129,14.5439,235600.0
2011-08-26 14:40:00,18.73,18.83,18.73,18.81,283400.0,14.5361,14.6137,14.5361,14.5982,283400.0
2011-08-26 14:50:00,18.81,18.84,18.77,18.77,174800.0,14.5982,14.6215,14.5672,14.5672,174800.0
2011-08-26 15:00:00,18.77,18.78,18.67,18.68,274200.0,14.5672,14.5749,14.4896,14.4973,274200.0
2011-08-26 15:10:00,18.68,18.7,18.59,18.62,258600.0,14.4973,14.5129,14.4275,14.4508,258600.0
2011-08-26 15:20:00,18.61,18.64,18.58,18.63,333000.0,14.443,14.4663,14.4197,14.4585,333000.0
2011-08-26 15:30:00,18.63,18.65,18.61,18.64,556400.0,14.4585,14.474,14.443,14.4663,556400.0
2011-08-26 15:40:00,18.64,18.7,18.64,18.67,504600.0,14.4663,14.5129,14.4663,14.4896,504600.0
2011-08-26 15:50:00,18.67,18.7,18.64,18.7,1349600.0,14.4896,14.5129,14.4663,14.5129,1349600.0
2011-08-29 09:30:00,18.85,19.0,18.83,18.93,395400.0,14.6293,14.7457,14.6137,14.6914,395400.0
2011-08-29 09:40:00,18.93,19.04,18.91,19.03,298200.0,14.6914,14.7767,14.6758,14.769,298200.0
2011-08-29 09:50:00,19.03,19.04,18.92,18.95,165200.0,14.769,14.7767,14.6836,14.7069,165200.0
2011-08-29 10:00:00,18.96,18.97,18.83,18.9,349200.0,14.7146,14.7224,14.6137,14.6681,349200.0
2011-08-29 10:10:00,18.91,18.97,18.88,18.96,198200.0,14.6758,14.7224,14.6525,14.7146,198200.0
2011-08-29 10:20:00,18.96,19.0,18.92,18.92,186600.0,14.7146,14.7457,14.6836,14.6836,186600.0
2011-08-29 10:30:00,18.93,18.97,18.9,18.96,145000.0,14.6914,14.7224,14.6681,14.7146,145000.0
2011-08-29 10:40:00,18.95,18.95,18.88,18.88,167800.0,14.7069,14.7069,14.6525,14.6525,167800.0
2011-08-29 10:50:00,18.88,18.93,18.87,18.9,125200.0,14.6525,14.6914,14.6448,14.6681,125200.0
2011-08-29 11:00:00,18.9,18.9,18.79,18.82,234800.0,14.6681,14.6681,14.5827,14.606,234800.0
2011-08-29 11:10:00,18.81,18.88,18.81,18.88,258200.0,14.5982,14.6525,14.5982,14.6525,258200.0
2011-08-29 11:20:00,18.89,18.9,18.86,18.86,152000.0,14.6603,14.6681,14.637,14.637,152000.0
2011-08-29 11:30:00,18.86,18.93,18.83,18.91,172400.0,14.637,14.6914,14.6137,14.6758,172400.0
2011-08-29 11:40:00,18.91,18.98,18.91,18.98,191200.0,14.6758,14.7302,14.6758,14.7302,191200.0
2011-08-29 11:50:00,18.97,18.99,18.95,18.96,183400.0,14.7224,14.7379,14.7069,14.7146,183400.0
2011-08-29 12:00:00,18.96,19.0,18.96,18.99,83600.0,14.7146,14.7457,14.7146,14.7379,83600.0
2011-08-29 12:10:00,19.0,19.0,18.97,19.0,77000.0,14.7457,14.7457,14.7224,14.7457,77000.0
2011-08-29 12:20:00,19.0,19.0,18.97,18.98,104600.0,14.7457,14.7457,14.7224,14.7302,104600.0
2011-08-29 12:30:00,18.98,19.0,18.96,19.0,79000.0,14.7302,14.7457,14.7146,14.7457,79000.0
2011-08-29 12:40:00,19.0,19.04,18.99,19.0,102400.0,14.7457,14.7767,14.7379,14.7457,102400.0
2011-08-29 12:50:00,19.0,19.02,18.99,19.0,102200.0,14.7457,14.7612,14.7379,14.7457,102200.0
2011-08-29 13:00:00,19.0,19.01,18.97,19.0,150600.0,14.7457,14.7534,14.7224,14.7457,150600.0
2011-08-29 13:10:00,19.0,19.03,18.99,19.0,89600.0,14.7457,14.769,14.7379,14.7457,89600.0
2011-08-29 13:20:00,19.0,19.0,18.96,18.97,106800.0,14.7457,14.7457,14.7146,14.7224,106800.0
2011-08-29 13:30:00,18.97,18.98,18.93,18.96,111600.0,14.7224,14.7302,14.6914,14.7146,111600.0
2011-08-29 13:40:00,18.96,18.97,18.93,18.94,128200.0,14.7146,14.7224,14.6914,14.6991,128200.0
2011-08-29 13:50:00,18.94,18.98,18.93,18.93,112800.0,14.6991,14.7302,14.6914,14.6914,112800.0
2011-08-29 14:00:00,18.94,18.99,18.93,18.98,99800.0,14.6991,14.7379,14.6914,14.7302,99800.0
2011-08-29 14:10:00,18.99,19.03,18.98,18.98,105800.0,14.7379,14.769,14.7302,14.7302,105800.0
2011-08-29 14:20:00,18.98,19.0,18.96,19.0,111600.0,14.7302,14.7457,14.7146,14.7457,111600.0
2011-08-29 14:30:00,19.0,19.02,18.98,19.01,175000.0,14.7457,14.7612,14.7302,14.7534,175000.0
2011-08-29 14:40:00,19.01,19.02,18.97,19.0,158200.0,14.7534,14.7612,14.7224,14.7457,158200.0
2011-08-29 14:50:00,19.0,19.0,18.93,18.96,196400.0,14.7457,14.7457,14.6914,14.7146,196400.0
2011-08-29 15:00:00,18.96,18.99,18.95,18.95,152800.0,14.7146,14.7379,14.7069,14.7069,152800.0
2011-08-29 15:10:00,18.96,19.0,18.95,18.97,171800.0,14.7146,14.7457,14.7069,14.7224,171800.0
2011-08-29 15:20:00,18.98,19.03,18.97,19.03,226000.0,14.7302,14.769,14.7224,14.769,226000.0
2011-08-29 15:30:00,19.03,19.04,18.98,19.0,391800.0,14.769,14.7767,14.7302,14.7457,391800.0
2011-08-29 15:40:00,19.0,19.0,18.97,18.98,438000.0,14.7457,14.7457,14.7224,14.7302,438000.0
2011-08-29 15:50:00,18.98,19.03,18.97,19.02,795600.0,14.7302,14.769,14.7224,14.7612,795600.0
2011-08-30 09:30:00,18.98,19.05,18.88,18.98,327800.0,14.7302,14.7845,14.6525,14.7302,327800.0
2011-08-30 09:40:00,18.98,19.11,18.97,19.08,156400.0,14.7302,14.831,14.7224,14.8078,156400.0
2011-08-30 09:50:00,19.07,19.09,19.03,19.03,210200.0,14.8,14.8155,14.769,14.769,210200.0
2011-08-30 10:00:00,19.05,19.05,18.93,19.01,517000.0,14.7845,14.7845,14.6914,14.7534,517000.0
2011-08-30 10:10:00,19.0,19.08,18.96,19.01,229200.0,14.7457,14.8078,14.7146,14.7534,229200.0
2011-08-30 10:20:00,19.0,19.1,18.97,19.1,185000.0,14.7457,14.8233,14.7224,14.8233,185000.0
2011-08-30 10:30:00,19.09,19.15,19.07,19.13,214600.0,14.8155,14.8621,14.8,14.8466,214600.0
2011-08-30 10:40:00,19.13,19.18,19.08,19.1,242800.0,14.8466,14.8854,14.8078,14.8233,242800.0
2011-08-30 10:50:00,19.11,19.18,19.09,19.14,241000.0,14.831,14.8854,14.8155,14.8543,241000.0
2011-08-30 11:00:00,19.14,19.25,19.14,19.24,282400.0,14.8543,14.9397,14.8543,14.9319,282400.0
2011-08-30 11:10:00,19.24,19.27,19.19,19.22,275600.0,14.9319,14.9552,14.8931,14.9164,275600.0
2011-08-30 11:20:00,19.23,19.3,19.21,19.25,215000.0,14.9242,14.9785,14.9087,14.9397,215000.0
2011-08-30 11:30:00,19.25,19.34,19.24,19.31,289200.0,14.9397,15.0095,14.9319,14.9863,289200.0
2011-08-30 11:40:00,19.3,19.35,19.25,19.25,266000.0,14.9785,15.0173,14.9397,14.9397,266000.0
2011-08-30 11:50:00,19.25,19.28,19.24,19.28,195400.0,14.9397,14.963,14.9319,14.963,195400.0
2011-08-30 12:00:00,19.28,19.3,19.18,19.2,147400.0,14.963,14.9785,14.8854,14.9009,147400.0
2011-08-30 12:10:00,19.18,19.25,19.17,19.24,171200.0,14.8854,14.9397,14.8776,14.9319,171200.0
2011-08-30 12:20:00,19.23,19.27,19.21,19.22,157200.0,14.9242,14.9552,14.9087,14.9164,157200.0
2011-08-30 12:30:00,19.23,19.25,19.21,19.24,63200.0,14.9242,14.9397,14.9087,14.9319,63200.0
2011-08-30 12:40:00,19.24,19.24,19.14,19.15,279600.0,14.9319,14.9319,14.8543,14.8621,279600.0
2011-08-30 12:50:00,19.15,19.15,19.09,19.14,144600.0,14.8621,14.8621,14.8155,14.8543,144600.0
2011-08-30 13:00:00,19.13,19.14,19.08,19.1,227600.0,14.8466,14.8543,14.8078,14.8233,227600.0
2011-08-30 13:10:00,19.1,19.13,19.08,19.11,230400.0,14.8233,14.8466,14.8078,14.831,230400.0
2011-08-30 13:20:00,19.11,19.17,19.11,19.13,144200.0,14.831,14.8776,14.831,14.8466,144200.0
2011-08-30 13:30:00,19.12,19.13,19.06,19.08,124600.0,14.8388,14.8466,14.7922,14.8078,124600.0
2011-08-30 13:40:00,19.08,19.16,19.08,19.14,105200.0,14.8078,14.8699,14.8078,14.8543,105200.0
2011-08-30 13:50:00,19.13,19.15,19.1,19.13,157000.0,14.8466,14.8621,14.8233,14.8466,157000.0
2011-08-30 14:00:00,19.13,19.19,19.1,19.17,327200.0,14.8466,14.8931,14.8233,14.8776,327200.0
2011-08-30 14:10:00,19.17,19.22,19.11,19.19,231000.0,14.8776,14.9164,14.831,14.8931,231000.0
2011-08-30 14:20:00,19.19,19.23,19.16,19.22,158600.0,14.8931,14.9242,14.8699,14.9164,158600.0
2011-08-30 14:30:00,19.23,19.25,19.2,19.23,164400.0,14.9242,14.9397,14.9009,14.9242,164400.0
2011-08-30 14:40:00,19.23,19.25,19.21,19.23,351600.0,14.9242,14.9397,14.9087,14.9242,351600.0
2011-08-30 14:50:00,19.24,19.27,19.18,19.27,213600.0,14.9319,14.9552,14.8854,14.9552,213600.0
2011-08-30 15:00:00,19.26,19.27,19.21,19.25,152000.0,14.9475,14.9552,14.9087,14.9397,152000.0
2011-08-30 15:10:00,19.25,19.26,19.21,19.25,111200.0,14.9397,14.9475,14.9087,14.9397,111200.0
2011-08-30 15:20:00,19.25,19.3,19.23,19.3,289400.0,14.9397,14.9785,14.9242,14.9785,289400.0
2011-08-30 15:30:00,19.3,19.38,19.3,19.36,356200.0,14.9785,15.0406,14.9785,15.0251,356200.0
2011-08-30 15:40:00,19.36,19.36,19.32,19.34,407000.0,15.0251,15.0251,14.994,15.0095,407000.0
2011-08-30 15:50:00,19.34,19.35,19.24,19.25,1003800.0,15.0095,15.0173,14.9319,14.9397,1003800.0
2011-08-31 09:30:00,19.32,19.46,19.29,19.38,314600.0,14.994,15.1027,14.9707,15.0406,314600.0
2011-08-31 09:40:00,19.38,19.5,19.35,19.44,271800.0,15.0406,15.1337,15.0173,15.0872,271800.0
2011-08-31 09:50:00,19.45,19.5,19.42,19.45,312800.0,15.0949,15.1337,15.0716,15.0949,312800.0
2011-08-31 10:00:00,19.44,19.5,19.43,19.5,398200.0,15.0872,15.1337,15.0794,15.1337,398200.0
2011-08-31 10:10:00,19.5,19.58,19.46,19.57,758600.0,15.1337,15.1958,15.1027,15.188,758600.0
2011-08-31 10:20:00,19.57,19.59,19.48,19.57,421000.0,15.188,15.2036,15.1182,15.188,421000.0
2011-08-31 10:30:00,19.56,19.64,19.54,19.63,346200.0,15.1803,15.2424,15.1648,15.2346,346200.0
2011-08-31 10:40:00,19.63,19.64,19.52,19.53,329000.0,15.2346,15.2424,15.1492,15.157,329000.0
2011-08-31 10:50:00,19.53,19.57,19.52,19.54,193600.0,15.157,15.188,15.1492,15.1648,193600.0
2011-08-31 11:00:00,19.54,19.56,19.47,19.54,198800.0,15.1648,15.1803,15.1104,15.1648,198800.0
2011-08-31 11:10:00,19.54,19.61,19.47,19.48,224800.0,15.1648,15.2191,15.1104,15.1182,224800.0
2011-08-31 11:20:00,19.48,19.51,19.42,19.49,252400.0,15.1182,15.1415,15.0716,15.126,252400.0
2011-08-31 11:30:00,19.49,19.52,19.43,19.48,177200.0,15.126,15.1492,15.0794,15.1182,177200.0
2011-08-31 11:40:00,19.48,19.54,19.47,19.49,263400.0,15.1182,15.1648,15.1104,15.126,263400.0
2011-08-31 11:50:00,19.5,19.5,19.44,19.45,157000.0,15.1337,15.1337,15.0872,15.0949,157000.0
2011-08-31 12:00:00,19.45,19.51,19.43,19.5,155400.0,15.0949,15.1415,15.0794,15.1337,155400.0
2011-08-31 12:10:00,19.5,19.55,19.5,19.5,165400.0,15.1337,15.1725,15.1337,15.1337,165400.0
2011-08-31 12:20:00,19.51,19.59,19.51,19.55,205600.0,15.1415,15.2036,15.1415,15.1725,205600.0
2011-08-31 12:30:00,19.55,19.6,19.54,19.55,201600.0,15.1725,15.2113,15.1648,15.1725,201600.0
2011-08-31 12:40:00,19.55,19.57,19.48,19.5,170000.0,15.1725,15.188,15.1182,15.1337,170000.0
2011-08-31 12:50:00,19.5,19.57,19.5,19.57,109200.0,15.1337,15.188,15.1337,15.188,109200.0
2011-08-31 13:00:00,19.57,19.6,19.51,19.52,250200.0,15.188,15.2113,15.1415,15.1492,250200.0
2011-08-31 13:10:00,19.52,19.57,19.5,19.51,157400.0,15.1492,15.188,15.1337,15.1415,157400.0
2011-08-31 13:20:00,19.51,19.53,19.46,19.48,142000.0,15.1415,15.157,15.1027,15.1182,142000.0
2011-08-31 13:30:00,19.49,19.52,19.45,19.49,286200.0,15.126,15.1492,15.0949,15.126,286200.0
2011-08-31 13:40:00,19.5,19.52,19.42,19.43,218000.0,15.1337,15.1492,15.0716,15.0794,218000.0
2011-08-31 13:50:00,19.43,19.43,19.36,19.38,214000.0,15.0794,15.0794,15.0251,15.0406,214000.0
2011-08-31 14:00:00,19.38,19.4,19.34,19.35,235600.0,15.0406,15.0561,15.0095,15.0173,235600.0
2011-08-31 14:10:00,19.35,19.36,19.31,19.34,155600.0,15.0173,15.0251,14.9863,15.0095,155600.0
2011-08-31 14:20:00,19.34,19.39,19.34,19.37,170600.0,15.0095,15.0484,15.0095,15.0328,170600.0
2011-08-31 14:30:00,19.37,19.38,19.27,19.31,247800.0,15.0328,15.0406,14.9552,14.9863,247800.0
2011-08-31 14:40:00,19.31,19.32,19.23,19.28,227000.0,14.9863,14.994,14.9242,14.963,227000.0
2011-08-31 14:50:00,19.28,19.29,19.2,19.26,262400.0,14.963,14.9707,14.9009,14.9475,262400.0
2011-08-31 15:00:00,19.26,19.36,19.23,19.32,353600.0,14.9475,15.0251,14.9242,14.994,353600.0
2011-08-31 15:10:00,19.32,19.32,19.17,19.21,504000.0,14.994,14.994,14.8776,14.9087,504000.0
2011-08-31 15:20:00,19.21,19.29,19.21,19.29,488200.0,14.9087,14.9707,14.9087,14.9707,488200.0
2011-08-31 15:30:00,19.29,19.35,19.28,19.31,405800.0,14.9707,15.0173,14.963,14.9863,405800.0
2011-08-31 15:40:00,19.31,19.39,19.31,19.39,548600.0,14.9863,15.0484,14.9863,15.0484,548600.0
2011-08-31 15:50:00,19.39,19.39,19.27,19.32,1904200.0,15.0484,15.0484,14.9552,14.994,1904200.0
2011-09-01 09:30:00,19.42,19.5,19.41,19.45,341000.0,15.0716,15.1337,15.0639,15.0949,341000.0
2011-09-01 09:40:00,19.46,19.47,19.36,19.37,227200.0,15.1027,15.1104,15.0251,15.0328,227200.0
2011-09-01 09:50:00,19.36,19.36,19.3,19.33,193400.0,15.0251,15.0251,14.9785,15.0018,193400.0
2011-09-01 10:00:00,19.33,19.55,19.31,19.47,764200.0,15.0018,15.1725,14.9863,15.1104,764200.0
2011-09-01 10:10:00,19.46,19.48,19.33,19.36,341600.0,15.1027,15.1182,15.0018,15.0251,341600.0
2011-09-01 10:20:00,19.36,19.39,19.31,19.34,416200.0,15.0251,15.0484,14.9863,15.0095,416200.0
2011-09-01 10:30:00,19.34,19.36,19.26,19.32,332600.0,15.0095,15.0251,14.9475,14.994,332600.0
2011-09-01 10:40:00,19.32,19.4,19.3,19.32,272000.0,14.994,15.0561,14.9785,14.994,272000.0
2011-09-01 10:50:00,19.31,19.36,19.24,19.25,229000.0,14.9863,15.0251,14.9319,14.9397,229000.0
2011-09-01 11:00:00,19.25,19.29,19.22,19.24,283200.0,14.9397,14.9707,14.9164,14.9319,283200.0
2011-09-01 11:10:00,19.24,19.29,19.21,19.29,159600.0,14.9319,14.9707,14.9087,14.9707,159600.0
2011-09-01 11:20:00,19.29,19.33,19.24,19.31,217600.0,14.9707,15.0018,14.9319,14.9863,217600.0
2011-09-01 11:30:00,19.31,19.36,19.29,19.33,111000.0,14.9863,15.0251,14.9707,15.0018,111000.0
2011-09-01 11:40:00,19.33,19.35,19.27,19.35,175600.0,15.0018,15.0173,14.9552,15.0173,175600.0
2011-09-01 11:50:00,19.35,19.39,19.29,19.38,234200.0,15.0173,15.0484,14.9707,15.0406,234200.0
2011-09-01 12:00:00,19.38,19.39,19.32,19.34,184200.0,15.0406,15.0484,14.994,15.0095,184200.0
2011-09-01 12:10:00,19.34,19.34,19.26,19.3,161800.0,15.0095,15.0095,14.9475,14.9785,161800.0
2011-09-01 12:20:00,19.31,19.34,19.3,19.34,130000.0,14.9863,15.0095,14.9785,15.0095,130000.0
2011-09-01 12:30:00,19.34,19.36,19.29,19.29,91600.0,15.0095,15.0251,14.9707,14.9707,91600.0
2011-09-01 12:40:00,19.3,19.32,19.24,19.26,186000.0,14.9785,14.994,14.9319,14.9475,186000.0
2011-09-01 12:50:00,19.26,19.31,19.24,19.25,258200.0,14.9475,14.9863,14.9319,14.9397,258200.0
2011-09-01 13:00:00,19.25,19.26,19.18,19.18,298200.0,14.9397,14.9475,14.8854,14.8854,298200.0
2011-09-01 13:10:00,19.18,19.21,19.16,19.21,228000.0,14.8854,14.9087,14.8699,14.9087,228000.0
2011-09-01 13:20:00,19.21,19.23,19.14,19.21,227800.0,14.9087,14.9242,14.8543,14.9087,227800.0
2011-09-01 13:30:00,19.21,19.22,19.11,19.11,241200.0,14.9087,14.9164,14.831,14.831,241200.0
2011-09-01 13:40:00,19.11,19.16,19.07,19.16,243400.0,14.831,14.8699,14.8,14.8699,243400.0
2011-09-01 13:50:00,19.16,19.16,19.08,19.11,267600.0,14.8699,14.8699,14.8078,14.831,267600.0
2011-09-01 14:00:00,19.11,19.13,19.03,19.06,312600.0,14.831,14.8466,14.769,14.7922,312600.0
2011-09-01 14:10:00,19.06,19.1,19.05,19.06,231600.0,14.7922,14.8233,14.7845,14.7922,231600.0
2011-09-01 14:20:00,19.07,19.1,19.03,19.08,230200.0,14.8,14.8233,14.769,14.8078,230200.0
2011-09-01 14:30:00,19.08,19.17,19.08,19.17,306000.0,14.8078,14.8776,14.8078,14.8776,306000.0
2011-09-01 14:40:00,19.17,19.21,19.13,19.16,218200.0,14.8776,14.9087,14.8466,14.8699,218200.0
2011-09-01 14:50:00,19.16,19.17,19.12,19.14,132200.0,14.8699,14.8776,14.8388,14.8543,132200.0
2011-09-01 15:00:00,19.13,19.13,19.07,19.09,212400.0,14.8466,14.8466,14.8,14.8155,212400.0
2011-09-01 15:10:00,19.09,19.15,19.07,19.13,195800.0,14.8155,14.8621,14.8,14.8466,195800.0
2011-09-01 15:20:00,19.13,19.18,19.11,19.13,385000.0,14.8466,14.8854,14.831,14.8466,385000.0
2011-09-01 15:30:00,19.13,19.14,19.08,19.09,350800.0,14.8466,14.8543,14.8078,14.8155,350800.0
2011-09-01 15:40:00,19.09,19.15,19.06,19.15,440200.0,14.8155,14.8621,14.7922,14.8621,440200.0
2011-09-01 15:50:00,19.15,19.16,19.1,19.11,865000.0,14.8621,14.8699,14.8233,14.831,865000.0
2011-09-02 09:30:00,18.82,18.9,18.73,18.74,532200.0,14.606,14.6681,14.5361,14.5439,532200.0
2011-09-02 09:40:00,18.73,18.82,18.67,18.82,320200.0,14.5361,14.606,14.4896,14.606,320200.0
2011-09-02 09:50:00,18.82,18.89,18.8,18.85,275600.0,14.606,14.6603,14.5905,14.6293,275600.0
2011-09-02 10:00:00,18.84,18.95,18.83,18.92,295600.0,14.6215,14.7069,14.6137,14.6836,295600.0
2011-09-02 10:10:00,18.93,18.93,18.84,18.9,252600.0,14.6914,14.6914,14.6215,14.6681,252600.0
2011-09-02 10:20:00,18.9,18.91,18.83,18.86,236600.0,14.6681,14.6758,14.6137,14.637,236600.0
2011-09-02 10:30:00,18.86,18.86,18.78,18.81,223200.0,14.637,14.637,14.5749,14.5982,223200.0
2011-09-02 10:40:00,18.82,18.83,18.75,18.82,224000.0,14.606,14.6137,14.5517,14.606,224000.0
2011-09-02 10:50:00,18.81,18.86,18.76,18.86,242000.0,14.5982,14.637,14.5594,14.637,242000.0
2011-09-02 11:00:00,18.86,18.88,18.83,18.85,207400.0,14.637,14.6525,14.6137,14.6293,207400.0
2011-09-02 11:10:00,18.85,18.92,18.85,18.92,217400.0,14.6293,14.6836,14.6293,14.6836,217400.0
2011-09-02 11:20:00,18.92,18.99,18.92,18.95,211200.0,14.6836,14.7379,14.6836,14.7069,211200.0
2011-09-02 11:30:00,18.95,19.0,18.89,18.98,296600.0,14.7069,14.7457,14.6603,14.7302,296600.0
2011-09-02 11:40:00,18.97,19.0,18.93,18.93,207600.0,14.7224,14.7457,14.6914,14.6914,207600.0
2011-09-02 11:50:00,18.93,18.97,18.9,18.93,173600.0,14.6914,14.7224,14.6681,14.6914,173600.0
2011-09-02 12:00:00,18.93,19.03,18.92,18.97,113800.0,14.6914,14.769,14.6836,14.7224,113800.0
2011-09-02 12:10:00,18.97,19.0,18.95,18.97,89000.0,14.7224,14.7457,14.7069,14.7224,89000.0
2011-09-02 12:20:00,18.97,18.99,18.93,18.95,99600.0,14.7224,14.7379,14.6914,14.7069,99600.0
2011-09-02 12:30:00,18.95,18.96,18.93,18.96,78400.0,14.7069,14.7146,14.6914,14.7146,78400.0
2011-09-02 12:40:00,18.96,18.98,18.93,18.95,96800.0,14.7146,14.7302,14.6914,14.7069,96800.0
2011-09-02 12:50:00,18.95,18.95,18.92,18.93,103600.0,14.7069,14.7069,14.6836,14.6914,103600.0
2011-09-02 13:00:00,18.93,18.95,18.88,18.88,110400.0,14.6914,14.7069,14.6525,14.6525,110400.0
2011-09-02 13:10:00,18.89,18.91,18.86,18.86,97200.0,14.6603,14.6758,14.637,14.637,97200.0
2011-09-02 13:20:00,18.86,18.89,18.84,18.84,169400.0,14.637,14.6603,14.6215,14.6215,169400.0
2011-09-02 13:30:00,18.84,18.89,18.83,18.83,88000.0,14.6215,14.6603,14.6137,14.6137,88000.0
2011-09-02 13:40:00,18.83,18.86,18.81,18.86,93600.0,14.6137,14.637,14.5982,14.637,93600.0
2011-09-02 13:50:00,18.86,18.89,18.83,18.86,142200.0,14.637,14.6603,14.6137,14.637,142200.0
2011-09-02 14:00:00,18.86,18.89,18.83,18.83,140000.0,14.637,14.6603,14.6137,14.6137,140000.0
2011-09-02 14:10:00,18.83,18.86,18.77,18.79,448800.0,14.6137,14.637,14.5672,14.5827,448800.0
2011-09-02 14:20:00,18.79,18.82,18.75,18.81,198000.0,14.5827,14.606,14.5517,14.5982,198000.0
2011-09-02 14:30:00,18.8,18.8,18.72,18.75,301400.0,14.5905,14.5905,14.5284,14.5517,301400.0
2011-09-02 14:40:00,18.75,18.79,18.7,18.7,133600.0,14.5517,14.5827,14.5129,14.5129,133600.0
2011-09-02 14:50:00,18.7,18.76,18.7,18.73,186200.0,14.5129,14.5594,14.5129,14.5361,186200.0
2011-09-02 15:00:00,18.73,18.75,18.71,18.74,199800.0,14.5361,14.5517,14.5206,14.5439,199800.0
2011-09-02 15:10:00,18.74,18.74,18.7,18.73,142400.0,14.5439,14.5439,14.5129,14.5361,142400.0
2011-09-02 15:20:00,18.73,18.78,18.73,18.75,204600.0,14.5361,14.5749,14.5361,14.5517,204600.0
2011-09-02 15:30:00,18.75,18.82,18.73,18.81,347600.0,14.5517,14.606,14.5361,14.5982,347600.0
2011-09-02 15:40:00,18.81,18.84,18.76,18.78,415400.0,14.5982,14.6215,14.5594,14.5749,415400.0
2011-09-02 15:50:00,18.78,18.83,18.75,18.75,919600.0,14.5749,14.6137,14.5517,14.5517,919600.0
2011-09-06 09:30:00,18.26,18.38,18.21,18.36,535200.0,14.1714,14.2645,14.1326,14.249,535200.0
2011-09-06 09:40:00,18.36,18.54,18.36,18.5,518400.0,14.249,14.3887,14.249,14.3576,518400.0
2011-09-06 09:50:00,18.5,18.62,18.5,18.6,525800.0,14.3576,14.4508,14.3576,14.4352,525800.0
2011-09-06 10:00:00,18.61,18.68,18.54,18.58,462400.0,14.443,14.4973,14.3887,14.4197,462400.0
2011-09-06 10:10:00,18.59,18.6,18.44,18.46,334800.0,14.4275,14.4352,14.3111,14.3266,334800.0
2011-09-06 10:20:00,18.46,18.48,18.35,18.35,234000.0,14.3266,14.3421,14.2412,14.2412,234000.0
2011-09-06 10:30:00,18.34,18.38,18.29,18.34,336000.0,14.2335,14.2645,14.1947,14.2335,336000.0
2011-09-06 10:40:00,18.34,18.38,18.3,18.36,431000.0,14.2335,14.2645,14.2024,14.249,431000.0
2011-09-06 10:50:00,18.36,18.48,18.35,18.48,345600.0,14.249,14.3421,14.2412,14.3421,345600.0
2011-09-06 11:00:00,18.47,18.49,18.42,18.47,323600.0,14.3344,14.3499,14.2955,14.3344,323600.0
2011-09-06 11:10:00,18.47,18.6,18.43,18.57,360200.0,14.3344,14.4352,14.3033,14.412,360200.0
2011-09-06 11:20:00,18.56,18.61,18.54,18.61,257600.0,14.4042,14.443,14.3887,14.443,257600.0
2011-09-06 11:30:00,18.61,18.67,18.57,18.57,260400.0,14.443,14.4896,14.412,14.412,260400.0
2011-09-06 11:40:00,18.57,18.57,18.49,18.49,180200.0,14.412,14.412,14.3499,14.3499,180200.0
2011-09-06 11:50:00,18.49,18.63,18.49,18.58,238200.0,14.3499,14.4585,14.3499,14.4197,238200.0
2011-09-06 12:00:00,18.58,18.66,18.58,18.63,249200.0,14.4197,14.4818,14.4197,14.4585,249200.0
2011-09-06 12:10:00,18.63,18.7,18.61,18.68,259800.0,14.4585,14.5129,14.443,14.4973,259800.0
2011-09-06 12:20:00,18.67,18.73,18.64,18.67,146000.0,14.4896,14.5361,14.4663,14.4896,146000.0
2011-09-06 12:30:00,18.66,18.66,18.59,18.61,196200.0,14.4818,14.4818,14.4275,14.443,196200.0
2011-09-06 12:40:00,18.61,18.61,18.56,18.57,242200.0,14.443,14.443,14.4042,14.412,242200.0
2011-09-06 12:50:00,18.57,18.6,18.54,18.58,113200.0,14.412,14.4352,14.3887,14.4197,113200.0
2011-09-06 13:00:00,18.58,18.62,18.55,18.6,172200.0,14.4197,14.4508,14.3964,14.4352,172200.0
2011-09-06 13:10:00,18.6,18.66,18.6,18.63,171200.0,14.4352,14.4818,14.4352,14.4585,171200.0
2011-09-06 13:20:00,18.63,18.68,18.63,18.64,121200.0,14.4585,14.4973,14.4585,14.4663,121200.0
2011-09-06 13:30:00,18.64,18.67,18.59,18.67,280400.0,14.4663,14.4896,14.4275,14.4896,280400.0
2011-09-06 13:40:00,18.67,18.81,18.66,18.81,252800.0,14.4896,14.5982,14.4818,14.5982,252800.0
2011-09-06 13:50:00,18.81,18.85,18.78,18.79,207400.0,14.5982,14.6293,14.5749,14.5827,207400.0
2011-09-06 14:00:00,18.79,18.81,18.73,18.81,204600.0,14.5827,14.5982,14.5361,14.5982,204600.0
2011-09-06 14:10:00,18.8,18.9,18.8,18.89,240200.0,14.5905,14.6681,14.5905,14.6603,240200.0
2011-09-06 14:20:00,18.89,18.91,18.85,18.86,234200.0,14.6603,14.6758,14.6293,14.637,234200.0
2011-09-06 14:30:00,18.86,18.86,18.78,18.79,160400.0,14.637,14.637,14.5749,14.5827,160400.0
2011-09-06 14:40:00,18.79,18.81,18.75,18.75,181800.0,14.5827,14.5982,14.5517,14.5517,181800.0
2011-09-06 14:50:00,18.75,18.78,18.7,18.71,213400.0,14.5517,14.5749,14.5129,14.5206,213400.0
2011-09-06 15:00:00,18.71,18.71,18.63,18.66,172000.0,14.5206,14.5206,14.4585,14.4818,172000.0
2011-09-06 15:10:00,18.66,18.67,18.6,18.63,227200.0,14.4818,14.4896,14.4352,14.4585,227200.0
2011-09-06 15:20:00,18.63,18.73,18.61,18.69,284000.0,14.4585,14.5361,14.443,14.5051,284000.0
2011-09-06 15:30:00,18.69,18.75,18.66,18.75,329400.0,14.5051,14.5517,14.4818,14.5517,329400.0
2011-09-06 15:40:00,18.75,18.84,18.75,18.82,418000.0,14.5517,14.6215,14.5517,14.606,418000.0
2011-09-06 15:50:00,18.82,18.92,18.81,18.88,998200.0,14.606,14.6836,14.5982,14.6525,998200.0
2011-09-07 09:30:00,19.1,19.15,18.98,19.14,619800.0,14.8233,14.8621,14.7302,14.8543,619800.0
2011-09-07 09:40:00,19.14,19.16,19.08,19.14,268600.0,14.8543,14.8699,14.8078,14.8543,268600.0
2011-09-07 09:50:00,19.14,19.3,19.11,19.3,755200.0,14.8543,14.9785,14.831,14.9785,755200.0
2011-09-07 10:00:00,19.29,19.35,19.24,19.33,743000.0,14.9707,15.0173,14.9319,15.0018,743000.0
2011-09-07 10:10:00,19.34,19.4,19.3,19.4,530400.0,15.0095,15.0561,14.9785,15.0561,530400.0
2011-09-07 10:20:00,19.4,19.47,19.36,19.4,577800.0,15.0561,15.1104,15.0251,15.0561,577800.0
2011-09-07 10:30:00,19.4,19.46,19.35,19.35,434000.0,15.0561,15.1027,15.0173,15.0173,434000.0
2011-09-07 10:40:00,19.36,19.45,19.35,19.36,554600.0,15.0251,15.0949,15.0173,15.0251,554600.0
2011-09-07 10:50:00,19.36,19.37,19.31,19.34,290400.0,15.0251,15.0328,14.9863,15.0095,290400.0
2011-09-07 11:00:00,19.34,19.39,19.32,19.36,289200.0,15.0095,15.0484,14.994,15.0251,289200.0
2011-09-07 11:10:00,19.36,19.4,19.35,19.35,180200.0,15.0251,15.0561,15.0173,15.0173,180200.0
2011-09-07 11:20:00,19.34,19.4,19.33,19.39,388400.0,15.0095,15.0561,15.0018,15.0484,388400.0
2011-09-07 11:30:00,19.39,19.43,19.38,19.42,225200.0,15.0484,15.0794,15.0406,15.0716,225200.0
2011-09-07 11:40:00,19.42,19.48,19.42,19.48,284000.0,15.0716,15.1182,15.0716,15.1182,284000.0
2011-09-07 11:50:00,19.48,19.54,19.47,19.53,645600.0,15.1182,15.1648,15.1104,15.157,645600.0
2011-09-07 12:00:00,19.52,19.54,19.5,19.54,365600.0,15.1492,15.1648,15.1337,15.1648,365600.0
2011-09-07 12:10:00,19.54,19.59,19.54,19.59,292400.0,15.1648,15.2036,15.1648,15.2036,292400.0
2011-09-07 12:20:00,19.58,19.6,19.57,19.59,303400.0,15.1958,15.2113,15.188,15.2036,303400.0
2011-09-07 12:30:00,19.6,19.65,19.59,19.64,409800.0,15.2113,15.2501,15.2036,15.2424,409800.0
2011-09-07 12:40:00,19.64,19.65,19.59,19.59,298200.0,15.2424,15.2501,15.2036,15.2036,298200.0
2011-09-07 12:50:00,19.59,19.62,19.58,19.61,216200.0,15.2036,15.2269,15.1958,15.2191,216200.0
2011-09-07 13:00:00,19.61,19.67,19.59,19.66,325000.0,15.2191,15.2657,15.2036,15.2579,325000.0
2011-09-07 13:10:00,19.66,19.68,19.64,19.65,271800.0,15.2579,15.2734,15.2424,15.2501,271800.0
2011-09-07 13:20:00,19.65,19.65,19.6,19.61,181200.0,15.2501,15.2501,15.2113,15.2191,181200.0
2011-09-07 13:30:00,19.61,19.61,19.54,19.55,246200.0,15.2191,15.2191,15.1648,15.1725,246200.0
2011-09-07 13:40:00,19.55,19.55,19.47,19.49,396000.0,15.1725,15.1725,15.1104,15.126,396000.0
2011-09-07 13:50:00,19.49,19.55,19.47,19.53,259600.0,15.126,15.1725,15.1104,15.157,259600.0
2011-09-07 14:00:00,19.52,19.58,19.51,19.57,292000.0,15.1492,15.1958,15.1415,15.188,292000.0
2011-09-07 14:10:00,19.57,19.58,19.54,19.54,158800.0,15.188,15.1958,15.1648,15.1648,158800.0
2011-09-07 14:20:00,19.54,19.55,19.51,19.55,194400.0,15.1648,15.1725,15.1415,15.1725,194400.0
2011-09-07 14:30:00,19.55,19.57,19.53,19.56,276800.0,15.1725,15.188,15.157,15.1803,276800.0
2011-09-07 14:40:00,19.56,19.62,19.56,19.62,207800.0,15.1803,15.2269,15.1803,15.2269,207800.0
2011-09-07 14:50:00,19.62,19.63,19.6,19.62,244600.0,15.2269,15.2346,15.2113,15.2269,244600.0
2011-09-07 15:00:00,19.62,19.63,19.58,19.6,239200.0,15.2269,15.2346,15.1958,15.2113,239200.0
2011-09-07 15:10:00,19.6,19.63,19.58,19.61,377200.0,15.2113,15.2346,15.1958,15.2191,377200.0
2011-09-07 15:20:00,19.61,19.61,19.56,19.58,388000.0,15.2191,15.2191,15.1803,15.1958,388000.0
2011-09-07 15:30:00,19.58,19.59,19.53,19.54,470000.0,15.1958,15.2036,15.157,15.1648,470000.0
2011-09-07 15:40:00,19.54,19.59,19.54,19.55,831200.0,15.1648,15.2036,15.1648,15.1725,831200.0
2011-09-07 15:50:00,19.55,19.6,19.52,19.6,1137400.0,15.1725,15.2113,15.1492,15.2113,1137400.0
2011-09-08 09:30:00,19.49,19.63,19.38,19.6,617200.0,15.126,15.2346,15.0406,15.2113,617200.0
2011-09-08 09:40:00,19.61,19.67,19.45,19.48,528600.0,15.2191,15.2657,15.0949,15.1182,528600.0
2011-09-08 09:50:00,19.49,19.49,19.41,19.43,413200.0,15.126,15.126,15.0639,15.0794,413200.0
2011-09-08 10:00:00,19.43,19.52,19.39,19.52,293200.0,15.0794,15.1492,15.0484,15.1492,293200.0
2011-09-08 10:10:00,19.52,19.56,19.47,19.56,230200.0,15.1492,15.1803,15.1104,15.1803,230200.0
2011-09-08 10:20:00,19.56,19.65,19.54,19.59,271800.0,15.1803,15.2501,15.1648,15.2036,271800.0
2011-09-08 10:30:00,19.58,19.7,19.53,19.56,665000.0,15.1958,15.2889,15.157,15.1803,665000.0
2011-09-08 10:40:00,19.56,19.6,19.49,19.5,355000.0,15.1803,15.2113,15.126,15.1337,355000.0
2011-09-08 10:50:00,19.5,19.65,19.48,19.64,244200.0,15.1337,15.2501,15.1182,15.2424,244200.0
2011-09-08 11:00:00,19.65,19.7,19.63,19.66,274800.0,15.2501,15.2889,15.2346,15.2579,274800.0
2011-09-08 11:10:00,19.66,19.68,19.62,19.65,271800.0,15.2579,15.2734,15.2269,15.2501,271800.0
2011-09-08 11:20:00,19.64,19.66,19.57,19.57,226800.0,15.2424,15.2579,15.188,15.188,226800.0
2011-09-08 11:30:00,19.57,19.67,19.55,19.66,215800.0,15.188,15.2657,15.1725,15.2579,215800.0
2011-09-08 11:40:00,19.67,19.67,19.56,19.58,216800.0,15.2657,15.2657,15.1803,15.1958,216800.0
2011-09-08 11:50:00,19.57,19.62,19.5,19.54,246400.0,15.188,15.2269,15.1337,15.1648,246400.0
2011-09-08 12:00:00,19.54,19.54,19.48,19.53,232400.0,15.1648,15.1648,15.1182,15.157,232400.0
2011-09-08 12:10:00,19.52,19.6,19.51,19.58,152600.0,15.1492,15.2113,15.1415,15.1958,152600.0
2011-09-08 12:20:00,19.58,19.65,19.58,19.58,499800.0,15.1958,15.2501,15.1958,15.1958,499800.0
2011-09-08 12:30:00,19.58,19.58,19.5,19.53,249000.0,15.1958,15.1958,15.1337,15.157,249000.0
2011-09-08 12:40:00,19.53,19.6,19.5,19.57,361400.0,15.157,15.2113,15.1337,15.188,361400.0
2011-09-08 12:50:00,19.58,19.64,19.57,19.62,559200.0,15.1958,15.2424,15.188,15.2269,559200.0
2011-09-08 13:00:00,19.62,19.64,19.59,19.62,249800.0,15.2269,15.2424,15.2036,15.2269,249800.0
2011-09-08 13:10:00,19.63,19.63,19.56,19.61,201200.0,15.2346,15.2346,15.1803,15.2191,201200.0
2011-09-08 13:20:00,19.6,19.63,19.56,19.6,236200.0,15.2113,15.2346,15.1803,15.2113,236200.0
2011-09-08 13:30:00,19.6,19.64,19.5,19.57,516400.0,15.2113,15.2424,15.1337,15.188,516400.0
2011-09-08 13:40:00,19.57,19.57,19.43,19.48,425200.0,15.188,15.188,15.0794,15.1182,425200.0
2011-09-08 13:50:00,19.49,19.54,19.43,19.5,447200.0,15.126,15.1648,15.0794,15.1337,447200.0
2011-09-08 14:00:00,19.5,19.54,19.45,19.52,388200.0,15.1337,15.1648,15.0949,15.1492,388200.0
2011-09-08 14:10:00,19.52,19.57,19.49,19.51,278000.0,15.1492,15.188,15.126,15.1415,278000.0
2011-09-08 14:20:00,19.5,19.51,19.4,19.43,302400.0,15.1337,15.1415,15.0561,15.0794,302400.0
2011-09-08 14:30:00,19.42,19.5,19.4,19.47,330200.0,15.0716,15.1337,15.0561,15.1104,330200.0
2011-09-08 14:40:00,19.47,19.5,19.43,19.44,272600.0,15.1104,15.1337,15.0794,15.0872,272600.0
2011-09-08 14:50:00,19.43,19.49,19.41,19.48,257400.0,15.0794,15.126,15.0639,15.1182,257400.0
2011-09-08 15:00:00,19.48,19.49,19.36,19.41,279000.0,15.1182,15.126,15.0251,15.0639,279000.0
2011-09-08 15:10:00,19.42,19.42,19.35,19.39,277600.0,15.0716,15.0716,15.0173,15.0484,277600.0
2011-09-08 15:20:00,19.39,19.5,19.38,19.5,358400.0,15.0484,15.1337,15.0406,15.1337,358400.0
2011-09-08 15:30:00,19.5,19.53,19.46,19.52,563600.0,15.1337,15.157,15.1027,15.1492,563600.0
2011-09-08 15:40:00,19.52,19.58,19.51,19.52,984600.0,15.1492,15.1958,15.1415,15.1492,984600.0
2011-09-08 15:50:00,19.53,19.54,19.46,19.46,1524000.0,15.157,15.1648,15.1027,15.1027,1524000.0
2011-09-09 09:30:00,19.31,19.38,19.06,19.11,398800.0,14.9863,15.0406,14.7922,14.831,398800.0
2011-09-09 09:40:00,19.11,19.25,19.04,19.21,389400.0,14.831,14.9397,14.7767,14.9087,389400.0
2011-09-09 09:50:00,19.22,19.24,19.1,19.13,274400.0,14.9164,14.9319,14.8233,14.8466,274400.0
2011-09-09 10:00:00,19.12,19.24,19.11,19.18,334800.0,14.8388,14.9319,14.831,14.8854,334800.0
2011-09-09 10:10:00,19.18,19.18,19.06,19.11,214400.0,14.8854,14.8854,14.7922,14.831,214400.0
2011-09-09 10:20:00,19.11,19.22,19.1,19.22,169000.0,14.831,14.9164,14.8233,14.9164,169000.0
2011-09-09 10:30:00,19.22,19.23,19.12,19.18,299800.0,14.9164,14.9242,14.8388,14.8854,299800.0
2011-09-09 10:40:00,19.18,19.22,19.13,19.19,249600.0,14.8854,14.9164,14.8466,14.8931,249600.0
2011-09-09 10:50:00,19.19,19.22,19.1,19.11,241400.0,14.8931,14.9164,14.8233,14.831,241400.0
2011-09-09 11:00:00,19.11,19.17,19.1,19.15,226400.0,14.831,14.8776,14.8233,14.8621,226400.0
2011-09-09 11:10:00,19.15,19.19,19.02,19.05,574200.0,14.8621,14.8931,14.7612,14.7845,574200.0
2011-09-09 11:20:00,19.05,19.06,18.93,18.95,406600.0,14.7845,14.7922,14.6914,14.7069,406600.0
2011-09-09 11:30:00,18.94,19.0,18.93,18.96,236200.0,14.6991,14.7457,14.6914,14.7146,236200.0
2011-09-09 11:40:00,18.96,18.97,18.82,18.83,471000.0,14.7146,14.7224,14.606,14.6137,471000.0
2011-09-09 11:50:00,18.83,18.86,18.77,18.84,211400.0,14.6137,14.637,14.5672,14.6215,211400.0
2011-09-09 12:00:00,18.84,18.86,18.75,18.76,410600.0,14.6215,14.637,14.5517,14.5594,410600.0
2011-09-09 12:10:00,18.76,18.78,18.72,18.74,274000.0,14.5594,14.5749,14.5284,14.5439,274000.0
2011-09-09 12:20:00,18.75,18.81,18.74,18.77,251200.0,14.5517,14.5982,14.5439,14.5672,251200.0
2011-09-09 12:30:00,18.77,18.78,18.63,18.69,358400.0,14.5672,14.5749,14.4585,14.5051,358400.0
2011-09-09 12:40:00,18.69,18.7,18.65,18.68,354200.0,14.5051,14.5129,14.474,14.4973,354200.0
2011-09-09 12:50:00,18.68,18.75,18.68,18.74,438000.0,14.4973,14.5517,14.4973,14.5439,438000.0
2011-09-09 13:00:00,18.74,18.75,18.66,18.71,365600.0,14.5439,14.5517,14.4818,14.5206,365600.0
2011-09-09 13:10:00,18.7,18.8,18.68,18.76,1086400.0,14.5129,14.5905,14.4973,14.5594,1086400.0
2011-09-09 13:20:00,18.77,18.78,18.72,18.74,364000.0,14.5672,14.5749,14.5284,14.5439,364000.0
2011-09-09 13:30:00,18.75,18.75,18.69,18.74,399400.0,14.5517,14.5517,14.5051,14.5439,399400.0
2011-09-09 13:40:00,18.74,18.75,18.66,18.66,436200.0,14.5439,14.5517,14.4818,14.4818,436200.0
2011-09-09 13:50:00,18.66,18.68,18.61,18.63,449200.0,14.4818,14.4973,14.443,14.4585,449200.0
2011-09-09 14:00:00,18.64,18.72,18.63,18.72,354200.0,14.4663,14.5284,14.4585,14.5284,354200.0
2011-09-09 14:10:00,18.72,18.72,18.62,18.65,309000.0,14.5284,14.5284,14.4508,14.474,309000.0
2011-09-09 14:20:00,18.65,18.7,18.61,18.62,263200.0,14.474,14.5129,14.443,14.4508,263200.0
2011-09-09 14:30:00,18.63,18.63,18.58,18.6,365000.0,14.4585,14.4585,14.4197,14.4352,365000.0
2011-09-09 14:40:00,18.6,18.67,18.6,18.61,489600.0,14.4352,14.4896,14.4352,14.443,489600.0
2011-09-09 14:50:00,18.61,18.62,18.55,18.56,1011800.0,14.443,14.4508,14.3964,14.4042,1011800.0
2011-09-09 15:00:00,18.56,18.63,18.53,18.63,691400.0,14.4042,14.4585,14.3809,14.4585,691400.0
2011-09-09 15:10:00,18.63,18.64,18.59,18.61,668400.0,14.4585,14.4663,14.4275,14.443,668400.0
2011-09-09 15:20:00,18.61,18.64,18.58,18.59,359800.0,14.443,14.4663,14.4197,14.4275,359800.0
2011-09-09 15:30:00,18.59,18.68,18.59,18.66,893200.0,14.4275,14.4973,14.4275,14.4818,893200.0
2011-09-09 15:40:00,18.66,18.75,18.65,18.71,1312800.0,14.4818,14.5517,14.474,14.5206,1312800.0
2011-09-09 15:50:00,18.71,18.73,18.66,18.66,2030200.0,14.5206,14.5361,14.4818,14.4818,2030200.0
2011-09-12 09:30:00,18.35,18.58,18.35,18.54,881200.0,14.2412,14.4197,14.2412,14.3887,881200.0
2011-09-12 09:40:00,18.54,18.62,18.44,18.58,483800.0,14.3887,14.4508,14.3111,14.4197,483800.0
2011-09-12 09:50:00,18.58,18.89,18.55,18.86,852600.0,14.4197,14.6603,14.3964,14.637,852600.0
2011-09-12 10:00:00,18.87,18.94,18.78,18.86,545400.0,14.6448,14.6991,14.5749,14.637,545400.0
2011-09-12 10:10:00,18.85,18.87,18.68,18.7,389200.0,14.6293,14.6448,14.4973,14.5129,389200.0
2011-09-12 10:20:00,18.7,18.74,18.6,18.61,331800.0,14.5129,14.5439,14.4352,14.443,331800.0
2011-09-12 10:30:00,18.61,18.68,18.56,18.66,317000.0,14.443,14.4973,14.4042,14.4818,317000.0
2011-09-12 10:40:00,18.65,18.65,18.54,18.56,328800.0,14.474,14.474,14.3887,14.4042,328800.0
2011-09-12 10:50:00,18.56,18.6,18.47,18.48,236400.0,14.4042,14.4352,14.3344,14.3421,236400.0
2011-09-12 11:00:00,18.48,18.53,18.47,18.53,233800.0,14.3421,14.3809,14.3344,14.3809,233800.0
2011-09-12 11:10:00,18.53,18.59,18.48,18.57,294800.0,14.3809,14.4275,14.3421,14.412,294800.0
2011-09-12 11:20:00,18.57,18.68,18.56,18.66,197200.0,14.412,14.4973,14.4042,14.4818,197200.0
2011-09-12 11:30:00,18.66,18.73,18.65,18.71,196400.0,14.4818,14.5361,14.474,14.5206,196400.0
2011-09-12 11:40:00,18.71,18.73,18.66,18.68,222800.0,14.5206,14.5361,14.4818,14.4973,222800.0
2011-09-12 11:50:00,18.68,18.7,18.61,18.63,142200.0,14.4973,14.5129,14.443,14.4585,142200.0
2011-09-12 12:00:00,18.64,18.7,18.61,18.63,206000.0,14.4663,14.5129,14.443,14.4585,206000.0
2011-09-12 12:10:00,18.63,18.65,18.57,18.58,152800.0,14.4585,14.474,14.412,14.4197,152800.0
2011-09-12 12:20:00,18.58,18.65,18.58,18.65,266600.0,14.4197,14.474,14.4197,14.474,266600.0
2011-09-12 12:30:00,18.65,18.65,18.54,18.55,275200.0,14.474,14.474,14.3887,14.3964,275200.0
2011-09-12 12:40:00,18.54,18.55,18.47,18.48,234600.0,14.3887,14.3964,14.3344,14.3421,234600.0
2011-09-12 12:50:00,18.48,18.55,18.47,18.55,220600.0,14.3421,14.3964,14.3344,14.3964,220600.0
2011-09-12 13:00:00,18.54,18.6,18.53,18.54,296600.0,14.3887,14.4352,14.3809,14.3887,296600.0
2011-09-12 13:10:00,18.54,18.57,18.51,18.53,259000.0,14.3887,14.412,14.3654,14.3809,259000.0
2011-09-12 13:20:00,18.53,18.53,18.49,18.5,209400.0,14.3809,14.3809,14.3499,14.3576,209400.0
2011-09-12 13:30:00,18.5,18.5,18.36,18.39,309000.0,14.3576,14.3576,14.249,14.2723,309000.0
2011-09-12 13:40:00,18.39,18.47,18.38,18.45,245000.0,14.2723,14.3344,14.2645,14.3188,245000.0
2011-09-12 13:50:00,18.46,18.52,18.46,18.5,203600.0,14.3266,14.3732,14.3266,14.3576,203600.0
2011-09-12 14:00:00,18.49,18.5,18.4,18.43,287000.0,14.3499,14.3576,14.28,14.3033,287000.0
2011-09-12 14:10:00,18.42,18.45,18.36,18.43,434400.0,14.2955,14.3188,14.249,14.3033,434400.0
2011-09-12 14:20:00,18.43,18.54,18.43,18.52,456600.0,14.3033,14.3887,14.3033,14.3732,456600.0
2011-09-12 14:30:00,18.53,18.68,18.5,18.61,830200.0,14.3809,14.4973,14.3576,14.443,830200.0
2011-09-12 14:40:00,18.62,18.7,18.61,18.61,406200.0,14.4508,14.5129,14.443,14.443,406200.0
2011-09-12 14:50:00,18.61,18.61,18.51,18.54,263800.0,14.443,14.443,14.3654,14.3887,263800.0
2011-09-12 15:00:00,18.54,18.57,18.5,18.54,264600.0,14.3887,14.412,14.3576,14.3887,264600.0
2011-09-12 15:10:00,18.54,18.6,18.52,18.57,230600.0,14.3887,14.4352,14.3732,14.412,230600.0
2011-09-12 15:20:00,18.57,18.66,18.53,18.64,385000.0,14.412,14.4818,14.3809,14.4663,385000.0
2011-09-12 15:30:00,18.64,18.68,18.6,18.67,1015400.0,14.4663,14.4973,14.4352,14.4896,1015400.0
2011-09-12 15:40:00,18.67,18.76,18.63,18.73,752200.0,14.4896,14.5594,14.4585,14.5361,752200.0
2011-09-12 15:50:00,18.72,18.84,18.71,18.83,1586800.0,14.5284,14.6215,14.5206,14.6137,1586800.0
2011-09-13 09:30:00,18.86,19.07,18.84,18.92,652400.0,14.637,14.8,14.6215,14.6836,652400.0
2011-09-13 09:40:00,18.92,19.0,18.84,19.0,654000.0,14.6836,14.7457,14.6215,14.7457,654000.0
2011-09-13 09:50:00,19.0,19.14,18.98,19.12,462200.0,14.7457,14.8543,14.7302,14.8388,462200.0
2011-09-13 10:00:00,19.13,19.16,19.05,19.11,567800.0,14.8466,14.8699,14.7845,14.831,567800.0
2011-09-13 10:10:00,19.11,19.13,19.03,19.06,219200.0,14.831,14.8466,14.769,14.7922,219200.0
2011-09-13 10:20:00,19.06,19.14,19.02,19.08,334400.0,14.7922,14.8543,14.7612,14.8078,334400.0
2011-09-13 10:30:00,19.08,19.14,19.0,19.06,469800.0,14.8078,14.8543,14.7457,14.7922,469800.0
2011-09-13 10:40:00,19.06,19.11,19.02,19.1,217600.0,14.7922,14.831,14.7612,14.8233,217600.0
2011-09-13 10:50:00,19.1,19.13,18.93,18.95,579200.0,14.8233,14.8466,14.6914,14.7069,579200.0
2011-09-13 11:00:00,18.95,19.0,18.91,18.92,220200.0,14.7069,14.7457,14.6758,14.6836,220200.0
2011-09-13 11:10:00,18.93,18.99,18.9,18.91,132800.0,14.6914,14.7379,14.6681,14.6758,132800.0
2011-09-13 11:20:00,18.92,18.95,18.86,18.95,172400.0,14.6836,14.7069,14.637,14.7069,172400.0
2011-09-13 11:30:00,18.95,19.01,18.92,18.99,124800.0,14.7069,14.7534,14.6836,14.7379,124800.0
2011-09-13 11:40:00,18.99,19.05,18.96,18.97,226000.0,14.7379,14.7845,14.7146,14.7224,226000.0
2011-09-13 11:50:00,18.97,19.0,18.93,18.94,113000.0,14.7224,14.7457,14.6914,14.6991,113000.0
2011-09-13 12:00:00,18.93,18.95,18.86,18.95,153200.0,14.6914,14.7069,14.637,14.7069,153200.0
2011-09-13 12:10:00,18.95,19.03,18.92,19.0,116400.0,14.7069,14.769,14.6836,14.7457,116400.0
2011-09-13 12:20:00,19.0,19.02,18.93,18.97,116800.0,14.7457,14.7612,14.6914,14.7224,116800.0
2011-09-13 12:30:00,18.98,19.0,18.94,18.99,88200.0,14.7302,14.7457,14.6991,14.7379,88200.0
2011-09-13 12:40:00,18.99,19.01,18.96,18.98,122000.0,14.7379,14.7534,14.7146,14.7302,122000.0
2011-09-13 12:50:00,18.98,19.04,18.96,19.0,96400.0,14.7302,14.7767,14.7146,14.7457,96400.0
2011-09-13 13:00:00,19.01,19.07,19.01,19.04,95000.0,14.7534,14.8,14.7534,14.7767,95000.0
2011-09-13 13:10:00,19.04,19.06,19.01,19.02,127800.0,14.7767,14.7922,14.7534,14.7612,127800.0
2011-09-13 13:20:00,19.02,19.04,19.0,19.0,84800.0,14.7612,14.7767,14.7457,14.7457,84800.0
2011-09-13 13:30:00,19.0,19.0,18.96,18.99,141800.0,14.7457,14.7457,14.7146,14.7379,141800.0
2011-09-13 13:40:00,19.0,19.06,18.99,19.05,178000.0,14.7457,14.7922,14.7379,14.7845,178000.0
2011-09-13 13:50:00,19.05,19.08,19.02,19.04,290200.0,14.7845,14.8078,14.7612,14.7767,290200.0
2011-09-13 14:00:00,19.04,19.07,19.01,19.04,239200.0,14.7767,14.8,14.7534,14.7767,239200.0
2011-09-13 14:10:00,19.03,19.05,19.0,19.04,175000.0,14.769,14.7845,14.7457,14.7767,175000.0
2011-09-13 14:20:00,19.03,19.13,19.03,19.13,247200.0,14.769,14.8466,14.769,14.8466,247200.0
2011-09-13 14:30:00,19.13,19.13,19.11,19.11,233800.0,14.8466,14.8466,14.831,14.831,233800.0
2011-09-13 14:40:00,19.11,19.13,19.04,19.04,391400.0,14.831,14.8466,14.7767,14.7767,391400.0
2011-09-13 14:50:00,19.04,19.1,19.03,19.07,372600.0,14.7767,14.8233,14.769,14.8,372600.0
2011-09-13 15:00:00,19.06,19.13,19.06,19.09,556800.0,14.7922,14.8466,14.7922,14.8155,556800.0
2011-09-13 15:10:00,19.09,19.13,19.0,19.0,408800.0,14.8155,14.8466,14.7457,14.7457,408800.0
2011-09-13 15:20:00,19.0,19.05,18.96,19.05,361200.0,14.7457,14.7845,14.7146,14.7845,361200.0
2011-09-13 15:30:00,19.05,19.11,19.05,19.08,351400.0,14.7845,14.831,14.7845,14.8078,351400.0
2011-09-13 15:40:00,19.08,19.15,19.06,19.13,453800.0,14.8078,14.8621,14.7922,14.8466,453800.0
2011-09-13 15:50:00,19.13,19.15,19.05,19.1,1047800.0,14.8466,14.8621,14.7845,14.8233,1047800.0
2011-09-14 09:30:00,19.25,19.4,19.2,19.25,329000.0,14.9397,15.0561,14.9009,14.9397,329000.0
2011-09-14 09:40:00,19.25,19.28,19.15,19.17,390200.0,14.9397,14.963,14.8621,14.8776,390200.0
2011-09-14 09:50:00,19.18,19.22,19.07,19.08,269400.0,14.8854,14.9164,14.8,14.8078,269400.0
2011-09-14 10:00:00,19.09,19.13,19.0,19.06,374200.0,14.8155,14.8466,14.7457,14.7922,374200.0
2011-09-14 10:10:00,19.06,19.18,19.0,19.01,589800.0,14.7922,14.8854,14.7457,14.7534,589800.0
2011-09-14 10:20:00,19.01,19.11,18.92,19.08,600800.0,14.7534,14.831,14.6836,14.8078,600800.0
2011-09-14 10:30:00,19.07,19.14,19.01,19.12,407800.0,14.8,14.8543,14.7534,14.8388,407800.0
2011-09-14 10:40:00,19.12,19.13,19.03,19.06,250800.0,14.8388,14.8466,14.769,14.7922,250800.0
2011-09-14 10:50:00,19.05,19.1,19.0,19.07,399800.0,14.7845,14.8233,14.7457,14.8,399800.0
2011-09-14 11:00:00,19.06,19.15,19.02,19.11,383000.0,14.7922,14.8621,14.7612,14.831,383000.0
2011-09-14 11:10:00,19.11,19.14,19.08,19.1,144600.0,14.831,14.8543,14.8078,14.8233,144600.0
2011-09-14 11:20:00,19.1,19.18,19.07,19.17,349000.0,14.8233,14.8854,14.8,14.8776,349000.0
2011-09-14 11:30:00,19.17,19.21,19.13,19.18,221400.0,14.8776,14.9087,14.8466,14.8854,221400.0
2011-09-14 11:40:00,19.18,19.18,19.11,19.14,170400.0,14.8854,14.8854,14.831,14.8543,170400.0
2011-09-14 11:50:00,19.13,19.2,19.11,19.18,109600.0,14.8466,14.9009,14.831,14.8854,109600.0
2011-09-14 12:00:00,19.18,19.23,19.16,19.18,252800.0,14.8854,14.9242,14.8699,14.8854,252800.0
2011-09-14 12:10:00,19.18,19.19,19.1,19.11,169000.0,14.8854,14.8931,14.8233,14.831,169000.0
2011-09-14 12:20:00,19.11,19.17,19.1,19.16,114400.0,14.831,14.8776,14.8233,14.8699,114400.0
2011-09-14 12:30:00,19.16,19.24,19.16,19.24,172000.0,14.8699,14.9319,14.8699,14.9319,172000.0
2011-09-14 12:40:00,19.24,19.24,19.18,19.18,231000.0,14.9319,14.9319,14.8854,14.8854,231000.0
2011-09-14 12:50:00,19.18,19.2,19.14,19.18,242400.0,14.8854,14.9009,14.8543,14.8854,242400.0
2011-09-14 13:00:00,19.19,19.22,19.16,19.17,327600.0,14.8931,14.9164,14.8699,14.8776,327600.0
2011-09-14 13:10:00,19.17,19.18,19.14,19.18,398600.0,14.8776,14.8854,14.8543,14.8854,398600.0
2011-09-14 13:20:00,19.18,19.18,19.14,19.17,115200.0,14.8854,14.8854,14.8543,14.8776,115200.0
2011-09-14 13:30:00,19.17,19.24,19.17,19.24,394000.0,14.8776,14.9319,14.8776,14.9319,394000.0
2011-09-14 13:40:00,19.24,19.24,19.22,19.24,573600.0,14.9319,14.9319,14.9164,14.9319,573600.0
2011-09-14 13:50:00,19.24,19.25,19.16,19.18,344600.0,14.9319,14.9397,14.8699,14.8854,344600.0
2011-09-14 14:00:00,19.18,19.28,19.18,19.25,538600.0,14.8854,14.963,14.8854,14.9397,538600.0
2011-09-14 14:10:00,19.25,19.25,19.21,19.22,904600.0,14.9397,14.9397,14.9087,14.9164,904600.0
2011-09-14 14:20:00,19.23,19.29,19.23,19.28,680400.0,14.9242,14.9707,14.9242,14.963,680400.0
2011-09-14 14:30:00,19.28,19.29,19.24,19.26,261000.0,14.963,14.9707,14.9319,14.9475,261000.0
2011-09-14 14:40:00,19.27,19.29,19.23,19.26,691600.0,14.9552,14.9707,14.9242,14.9475,691600.0
2011-09-14 14:50:00,19.25,19.32,19.25,19.28,459000.0,14.9397,14.994,14.9397,14.963,459000.0
2011-09-14 15:00:00,19.28,19.39,19.28,19.38,461200.0,14.963,15.0484,14.963,15.0406,461200.0
2011-09-14 15:10:00,19.38,19.47,19.38,19.47,343000.0,15.0406,15.1104,15.0406,15.1104,343000.0
2011-09-14 15:20:00,19.47,19.5,19.44,19.48,507400.0,15.1104,15.1337,15.0872,15.1182,507400.0
2011-09-14 15:30:00,19.48,19.49,19.41,19.41,800200.0,15.1182,15.126,15.0639,15.0639,800200.0
2011-09-14 15:40:00,19.42,19.43,19.26,19.3,738400.0,15.0716,15.0794,14.9475,14.9785,738400.0
2011-09-14 15:50:00,19.3,19.35,19.27,19.27,1414800.0,14.9785,15.0173,14.9552,14.9552,1414800.0
2011-09-15 09:30:00,19.5,19.63,19.46,19.55,508600.0,15.1337,15.2346,15.1027,15.1725,508600.0
2011-09-15 09:40:00,19.54,19.62,19.52,19.54,458000.0,15.1648,15.2269,15.1492,15.1648,458000.0
2011-09-15 09:50:00,19.54,19.62,19.54,19.59,210600.0,15.1648,15.2269,15.1648,15.2036,210600.0
2011-09-15 10:00:00,19.6,19.73,19.58,19.66,625200.0,15.2113,15.3122,15.1958,15.2579,625200.0
2011-09-15 10:10:00,19.66,19.66,19.56,19.61,311000.0,15.2579,15.2579,15.1803,15.2191,311000.0
2011-09-15 10:20:00,19.61,19.61,19.55,19.58,317000.0,15.2191,15.2191,15.1725,15.1958,317000.0
2011-09-15 10:30:00,19.58,19.6,19.52,19.53,295200.0,15.1958,15.2113,15.1492,15.157,295200.0
2011-09-15 10:40:00,19.53,19.61,19.53,19.58,213600.0,15.157,15.2191,15.157,15.1958,213600.0
2011-09-15 10:50:00,19.58,19.64,19.53,19.55,301000.0,15.1958,15.2424,15.157,15.1725,301000.0
2011-09-15 11:00:00,19.55,19.59,19.49,19.59,309200.0,15.1725,15.2036,15.126,15.2036,309200.0
2011-09-15 11:10:00,19.59,19.64,19.54,19.61,172600.0,15.2036,15.2424,15.1648,15.2191,172600.0
2011-09-15 11:20:00,19.61,19.65,19.57,19.64,194400.0,15.2191,15.2501,15.188,15.2424,194400.0
2011-09-15 11:30:00,19.64,19.7,19.61,19.68,265400.0,15.2424,15.2889,15.2191,15.2734,265400.0
2011-09-15 11:40:00,19.68,19.74,19.67,19.71,270600.0,15.2734,15.32,15.2657,15.2967,270600.0
2011-09-15 11:50:00,19.72,19.73,19.67,19.71,347800.0,15.3045,15.3122,15.2657,15.2967,347800.0
2011-09-15 12:00:00,19.7,19.72,19.65,19.72,257800.0,15.2889,15.3045,15.2501,15.3045,257800.0
2011-09-15 12:10:00,19.72,19.74,19.66,19.7,227600.0,15.3045,15.32,15.2579,15.2889,227600.0
2011-09-15 12:20:00,19.71,19.71,19.64,19.65,154600.0,15.2967,15.2967,15.2424,15.2501,154600.0
2011-09-15 12:30:00,19.65,19.75,19.64,19.71,293800.0,15.2501,15.3277,15.2424,15.2967,293800.0
2011-09-15 12:40:00,19.72,19.73,19.68,19.68,286200.0,15.3045,15.3122,15.2734,15.2734,286200.0
2011-09-15 12:50:00,19.68,19.71,19.66,19.71,73400.0,15.2734,15.2967,15.2579,15.2967,73400.0
2011-09-15 13:00:00,19.7,19.72,19.67,19.71,236000.0,15.2889,15.3045,15.2657,15.2967,236000.0
2011-09-15 13:10:00,19.71,19.72,19.66,19.67,233000.0,15.2967,15.3045,15.2579,15.2657,233000.0
2011-09-15 13:20:00,19.67,19.68,19.63,19.63,144400.0,15.2657,15.2734,15.2346,15.2346,144400.0
2011-09-15 13:30:00,19.63,19.66,19.61,19.63,158000.0,15.2346,15.2579,15.2191,15.2346,158000.0
2011-09-15 13:40:00,19.63,19.67,19.6,19.63,195400.0,15.2346,15.2657,15.2113,15.2346,195400.0
2011-09-15 13:50:00,19.63,19.67,19.6,19.66,175800.0,15.2346,15.2657,15.2113,15.2579,175800.0
2011-09-15 14:00:00,19.66,19.72,19.66,19.71,192600.0,15.2579,15.3045,15.2579,15.2967,192600.0
2011-09-15 14:10:00,19.71,19.74,19.68,19.7,215200.0,15.2967,15.32,15.2734,15.2889,215200.0
2011-09-15 14:20:00,19.7,19.71,19.66,19.68,168400.0,15.2889,15.2967,15.2579,15.2734,168400.0
2011-09-15 14:30:00,19.68,19.73,19.65,19.68,173400.0,15.2734,15.3122,15.2501,15.2734,173400.0
2011-09-15 14:40:00,19.68,19.75,19.68,19.74,253600.0,15.2734,15.3277,15.2734,15.32,253600.0
2011-09-15 14:50:00,19.74,19.75,19.71,19.71,326000.0,15.32,15.3277,15.2967,15.2967,326000.0
2011-09-15 15:00:00,19.71,19.72,19.69,19.69,430800.0,15.2967,15.3045,15.2812,15.2812,430800.0
2011-09-15 15:10:00,19.68,19.69,19.63,19.64,275600.0,15.2734,15.2812,15.2346,15.2424,275600.0
2011-09-15 15:20:00,19.64,19.64,19.54,19.56,810400.0,15.2424,15.2424,15.1648,15.1803,810400.0
2011-09-15 15:30:00,19.56,19.59,19.55,19.56,958200.0,15.1803,15.2036,15.1725,15.1803,958200.0
2011-09-15 15:40:00,19.56,19.61,19.53,19.55,1069000.0,15.1803,15.2191,15.157,15.1725,1069000.0
2011-09-15 15:50:00,19.55,19.56,19.51,19.55,2010400.0,15.1725,15.1803,15.1415,15.1725,2010400.0
2011-09-16 09:30:00,19.61,19.7,19.5,19.52,4107800.0,15.2191,15.2889,15.1337,15.1492,4107800.0
2011-09-16 09:40:00,19.52,19.6,19.39,19.58,1024400.0,15.1492,15.2113,15.0484,15.1958,1024400.0
2011-09-16 09:50:00,19.58,19.64,19.46,19.5,768000.0,15.1958,15.2424,15.1027,15.1337,768000.0
2011-09-16 10:00:00,19.5,19.61,19.49,19.58,463800.0,15.1337,15.2191,15.126,15.1958,463800.0
2011-09-16 10:10:00,19.58,19.61,19.55,19.57,442400.0,15.1958,15.2191,15.1725,15.188,442400.0
2011-09-16 10:20:00,19.58,19.58,19.5,19.5,272000.0,15.1958,15.1958,15.1337,15.1337,272000.0
2011-09-16 10:30:00,19.5,19.52,19.46,19.5,254200.0,15.1337,15.1492,15.1027,15.1337,254200.0
2011-09-16 10:40:00,19.5,19.5,19.43,19.47,283400.0,15.1337,15.1337,15.0794,15.1104,283400.0
2011-09-16 10:50:00,19.47,19.47,19.34,19.36,413400.0,15.1104,15.1104,15.0095,15.0251,413400.0
2011-09-16 11:00:00,19.36,19.46,19.34,19.45,467000.0,15.0251,15.1027,15.0095,15.0949,467000.0
2011-09-16 11:10:00,19.46,19.5,19.45,19.49,310000.0,15.1027,15.1337,15.0949,15.126,310000.0
2011-09-16 11:20:00,19.49,19.5,19.42,19.48,263400.0,15.126,15.1337,15.0716,15.1182,263400.0
2011-09-16 11:30:00,19.48,19.55,19.44,19.53,326400.0,15.1182,15.1725,15.0872,15.157,326400.0
2011-09-16 11:40:00,19.55,19.56,19.51,19.53,252200.0,15.1725,15.1803,15.1415,15.157,252200.0
2011-09-16 11:50:00,19.54,19.55,19.5,19.52,275000.0,15.1648,15.1725,15.1337,15.1492,275000.0
2011-09-16 12:00:00,19.52,19.6,19.5,19.59,343400.0,15.1492,15.2113,15.1337,15.2036,343400.0
2011-09-16 12:10:00,19.59,19.6,19.56,19.57,314800.0,15.2036,15.2113,15.1803,15.188,314800.0
2011-09-16 12:20:00,19.57,19.59,19.55,19.57,254000.0,15.188,15.2036,15.1725,15.188,254000.0
2011-09-16 12:30:00,19.57,19.59,19.56,19.57,304800.0,15.188,15.2036,15.1803,15.188,304800.0
2011-09-16 12:40:00,19.57,19.6,19.55,19.56,271000.0,15.188,15.2113,15.1725,15.1803,271000.0
2011-09-16 12:50:00,19.56,19.58,19.55,19.55,151800.0,15.1803,15.1958,15.1725,15.1725,151800.0
2011-09-16 13:00:00,19.56,19.57,19.5,19.5,221400.0,15.1803,15.188,15.1337,15.1337,221400.0
2011-09-16 13:10:00,19.5,19.53,19.5,19.5,113400.0,15.1337,15.157,15.1337,15.1337,113400.0
2011-09-16 13:20:00,19.5,19.52,19.5,19.5,189400.0,15.1337,15.1492,15.1337,15.1337,189400.0
2011-09-16 13:30:00,19.51,19.51,19.4,19.43,309800.0,15.1415,15.1415,15.0561,15.0794,309800.0
2011-09-16 13:40:00,19.43,19.47,19.43,19.43,198000.0,15.0794,15.1104,15.0794,15.0794,198000.0
2011-09-16 13:50:00,19.43,19.48,19.42,19.46,172200.0,15.0794,15.1182,15.0716,15.1027,172200.0
2011-09-16 14:00:00,19.47,19.54,19.46,19.53,197800.0,15.1104,15.1648,15.1027,15.157,197800.0
2011-09-16 14:10:00,19.53,19.53,19.46,19.49,191800.0,15.157,15.157,15.1027,15.126,191800.0
2011-09-16 14:20:00,19.49,19.49,19.43,19.44,230000.0,15.126,15.126,15.0794,15.0872,230000.0
2011-09-16 14:30:00,19.43,19.49,19.43,19.49,178800.0,15.0794,15.126,15.0794,15.126,178800.0
2011-09-16 14:40:00,19.49,19.5,19.46,19.49,169200.0,15.126,15.1337,15.1027,15.126,169200.0
2011-09-16 14:50:00,19.49,19.56,19.48,19.55,240600.0,15.126,15.1803,15.1182,15.1725,240600.0
2011-09-16 15:00:00,19.55,19.56,19.52,19.53,292600.0,15.1725,15.1803,15.1492,15.157,292600.0
2011-09-16 15:10:00,19.53,19.55,19.49,19.5,286400.0,15.157,15.1725,15.126,15.1337,286400.0
2011-09-16 15:20:00,19.5,19.51,19.47,19.49,388800.0,15.1337,15.1415,15.1104,15.126,388800.0
2011-09-16 15:30:00,19.49,19.55,19.49,19.51,488600.0,15.126,15.1725,15.126,15.1415,488600.0
2011-09-16 15:40:00,19.52,19.6,19.51,19.58,621000.0,15.1492,15.2113,15.1415,15.1958,621000.0
2011-09-16 15:50:00,19.58,19.61,19.57,19.6,988800.0,15.1958,15.2191,15.188,15.2113,988800.0
2011-09-19 09:30:00,19.45,19.58,19.41,19.51,665600.0,15.0949,15.1958,15.0639,15.1415,665600.0
2011-09-19 09:40:00,19.5,19.5,19.42,19.45,311800.0,15.1337,15.1337,15.0716,15.0949,311800.0
2011-09-19 09:50:00,19.44,19.48,19.42,19.43,316800.0,15.0872,15.1182,15.0716,15.0794,316800.0
2011-09-19 10:00:00,19.43,19.53,19.43,19.5,404600.0,15.0794,15.157,15.0794,15.1337,404600.0
2011-09-19 10:10:00,19.5,19.52,19.42,19.51,300800.0,15.1337,15.1492,15.0716,15.1415,300800.0
2011-09-19 10:20:00,19.52,19.59,19.45,19.59,469600.0,15.1492,15.2036,15.0949,15.2036,469600.0
2011-09-19 10:30:00,19.59,19.71,19.59,19.68,493800.0,15.2036,15.2967,15.2036,15.2734,493800.0
2011-09-19 10:40:00,19.68,19.7,19.61,19.7,322000.0,15.2734,15.2889,15.2191,15.2889,322000.0
2011-09-19 10:50:00,19.69,19.75,19.68,19.71,476200.0,15.2812,15.3277,15.2734,15.2967,476200.0
2011-09-19 11:00:00,19.7,19.85,19.68,19.84,699400.0,15.2889,15.4054,15.2734,15.3976,699400.0
2011-09-19 11:10:00,19.84,19.9,19.79,19.88,394000.0,15.3976,15.4442,15.3588,15.4286,394000.0
2011-09-19 11:20:00,19.88,19.96,19.88,19.9,286800.0,15.4286,15.4907,15.4286,15.4442,286800.0
2011-09-19 11:30:00,19.9,19.94,19.88,19.93,229200.0,15.4442,15.4752,15.4286,15.4674,229200.0
2011-09-19 11:40:00,19.93,20.0,19.93,20.0,281000.0,15.4674,15.5218,15.4674,15.5218,281000.0
2011-09-19 11:50:00,20.0,20.0,19.95,19.97,247800.0,15.5218,15.5218,15.483,15.4985,247800.0
2011-09-19 12:00:00,19.97,20.0,19.95,19.97,169400.0,15.4985,15.5218,15.483,15.4985,169400.0
2011-09-19 12:10:00,19.98,19.98,19.9,19.92,178200.0,15.5062,15.5062,15.4442,15.4597,178200.0
2011-09-19 12:20:00,19.92,19.93,19.9,19.92,115400.0,15.4597,15.4674,15.4442,15.4597,115400.0
2011-09-19 12:30:00,19.92,19.93,19.9,19.92,186800.0,15.4597,15.4674,15.4442,15.4597,186800.0
2011-09-19 12:40:00,19.92,19.97,19.9,19.92,154000.0,15.4597,15.4985,15.4442,15.4597,154000.0
2011-09-19 12:50:00,19.91,19.96,19.9,19.95,639800.0,15.4519,15.4907,15.4442,15.483,639800.0
2011-09-19 13:00:00,19.94,19.97,19.91,19.95,269200.0,15.4752,15.4985,15.4519,15.483,269200.0
2011-09-19 13:10:00,19.95,19.95,19.86,19.91,251000.0,15.483,15.483,15.4131,15.4519,251000.0
2011-09-19 13:20:00,19.91,19.97,19.9,19.96,183400.0,15.4519,15.4985,15.4442,15.4907,183400.0
2011-09-19 13:30:00,19.96,19.98,19.93,19.97,188200.0,15.4907,15.5062,15.4674,15.4985,188200.0
2011-09-19 13:40:00,19.97,20.07,19.97,20.07,725800.0,15.4985,15.5761,15.4985,15.5761,725800.0
2011-09-19 13:50:00,20.07,20.1,20.05,20.1,259000.0,15.5761,15.5994,15.5606,15.5994,259000.0
2011-09-19 14:00:00,20.1,20.15,20.07,20.12,546800.0,15.5994,15.6382,15.5761,15.6149,546800.0
2011-09-19 14:10:00,20.12,20.2,20.11,20.2,426600.0,15.6149,15.677,15.6071,15.677,426600.0
2011-09-19 14:20:00,20.2,20.25,20.18,20.24,588800.0,15.677,15.7158,15.6615,15.708,588800.0
2011-09-19 14:30:00,20.24,20.28,20.23,20.28,391800.0,15.708,15.7391,15.7003,15.7391,391800.0
2011-09-19 14:40:00,20.29,20.34,20.25,20.34,569800.0,15.7468,15.7856,15.7158,15.7856,569800.0
2011-09-19 14:50:00,20.34,20.39,20.27,20.28,724800.0,15.7856,15.8244,15.7313,15.7391,724800.0
2011-09-19 15:00:00,20.28,20.31,20.24,20.25,437000.0,15.7391,15.7624,15.708,15.7158,437000.0
2011-09-19 15:10:00,20.25,20.42,20.24,20.38,909000.0,15.7158,15.8477,15.708,15.8167,909000.0
2011-09-19 15:20:00,20.38,20.53,20.38,20.52,1218800.0,15.8167,15.9331,15.8167,15.9253,1218800.0
2011-09-19 15:30:00,20.52,20.67,20.52,20.66,1232800.0,15.9253,16.0417,15.9253,16.034,1232800.0
2011-09-19 15:40:00,20.66,20.71,20.62,20.64,1800800.0,16.034,16.0728,16.0029,16.0185,1800800.0
2011-09-19 15:50:00,20.64,20.65,20.55,20.58,2574600.0,16.0185,16.0262,15.9486,15.9719,2574600.0
2011-09-20 09:30:00,20.58,20.58,20.23,20.32,1047600.0,15.9719,15.9719,15.7003,15.7701,1047600.0
2011-09-20 09:40:00,20.31,20.36,20.22,20.36,596000.0,15.7624,15.8012,15.6925,15.8012,596000.0
2011-09-20 09:50:00,20.36,20.53,20.29,20.5,600400.0,15.8012,15.9331,15.7468,15.9098,600400.0
2011-09-20 10:00:00,20.5,20.6,20.48,20.5,633600.0,15.9098,15.9874,15.8943,15.9098,633600.0
2011-09-20 10:10:00,20.5,20.67,20.45,20.67,416400.0,15.9098,16.0417,15.871,16.0417,416400.0
2011-09-20 10:20:00,20.67,20.83,20.63,20.8,614200.0,16.0417,16.1659,16.0107,16.1426,614200.0
2011-09-20 10:30:00,20.8,20.9,20.78,20.89,602400.0,16.1426,16.2202,16.1271,16.2125,602400.0
2011-09-20 10:40:00,20.89,21.0,20.88,20.98,673400.0,16.2125,16.2979,16.2047,16.2823,673400.0
2011-09-20 10:50:00,20.98,21.0,20.89,20.98,577000.0,16.2823,16.2979,16.2125,16.2823,577000.0
2011-09-20 11:00:00,20.98,20.99,20.91,20.94,401600.0,16.2823,16.2901,16.228,16.2513,401600.0
2011-09-20 11:10:00,20.95,21.0,20.95,20.99,368600.0,16.2591,16.2979,16.2591,16.2901,368600.0
2011-09-20 11:20:00,20.99,20.99,20.93,20.99,386800.0,16.2901,16.2901,16.2435,16.2901,386800.0
2011-09-20 11:30:00,20.98,20.99,20.91,20.97,288800.0,16.2823,16.2901,16.228,16.2746,288800.0
2011-09-20 11:40:00,20.97,20.99,20.96,20.97,270200.0,16.2746,16.2901,16.2668,16.2746,270200.0
2011-09-20 11:50:00,20.98,21.0,20.96,20.98,310200.0,16.2823,16.2979,16.2668,16.2823,310200.0
2011-09-20 12:00:00,20.98,20.98,20.87,20.88,380600.0,16.2823,16.2823,16.197,16.2047,380600.0
2011-09-20 12:10:00,20.88,20.88,20.83,20.86,242600.0,16.2047,16.2047,16.1659,16.1892,242600.0
2011-09-20 12:20:00,20.86,20.93,20.86,20.92,176000.0,16.1892,16.2435,16.1892,16.2358,176000.0
2011-09-20 12:30:00,20.91,20.93,20.88,20.89,184400.0,16.228,16.2435,16.2047,16.2125,184400.0
2011-09-20 12:40:00,20.9,20.91,20.85,20.9,227400.0,16.2202,16.228,16.1814,16.2202,227400.0
2011-09-20 12:50:00,20.9,20.98,20.89,20.96,247000.0,16.2202,16.2823,16.2125,16.2668,247000.0
2011-09-20 13:00:00,20.96,20.98,20.9,20.92,437000.0,16.2668,16.2823,16.2202,16.2358,437000.0
2011-09-20 13:10:00,20.93,20.93,20.85,20.86,375400.0,16.2435,16.2435,16.1814,16.1892,375400.0
2011-09-20 13:20:00,20.86,20.92,20.82,20.92,354600.0,16.1892,16.2358,16.1582,16.2358,354600.0
2011-09-20 13:30:00,20.91,20.92,20.86,20.86,249400.0,16.228,16.2358,16.1892,16.1892,249400.0
2011-09-20 13:40:00,20.86,20.92,20.83,20.91,267000.0,16.1892,16.2358,16.1659,16.228,267000.0
2011-09-20 13:50:00,20.91,20.93,20.88,20.91,272000.0,16.228,16.2435,16.2047,16.228,272000.0
2011-09-20 14:00:00,20.91,20.93,20.85,20.92,468600.0,16.228,16.2435,16.1814,16.2358,468600.0
2011-09-20 14:10:00,20.92,20.95,20.9,20.94,287000.0,16.2358,16.2591,16.2202,16.2513,287000.0
2011-09-20 14:20:00,20.94,20.95,20.9,20.92,235600.0,16.2513,16.2591,16.2202,16.2358,235600.0
2011-09-20 14:30:00,20.92,20.93,20.79,20.8,404200.0,16.2358,16.2435,16.1349,16.1426,404200.0
2011-09-20 14:40:00,20.81,20.81,20.73,20.75,452000.0,16.1504,16.1504,16.0883,16.1038,452000.0
2011-09-20 14:50:00,20.75,20.83,20.73,20.8,329600.0,16.1038,16.1659,16.0883,16.1426,329600.0
2011-09-20 15:00:00,20.79,20.81,20.64,20.65,454000.0,16.1349,16.1504,16.0185,16.0262,454000.0
2011-09-20 15:10:00,20.65,20.73,20.62,20.62,455400.0,16.0262,16.0883,16.0029,16.0029,455400.0
2011-09-20 15:20:00,20.61,20.64,20.55,20.55,511800.0,15.9952,16.0185,15.9486,15.9486,511800.0
2011-09-20 15:30:00,20.55,20.67,20.53,20.67,522800.0,15.9486,16.0417,15.9331,16.0417,522800.0
2011-09-20 15:40:00,20.67,20.69,20.53,20.57,597000.0,16.0417,16.0573,15.9331,15.9641,597000.0
2011-09-20 15:50:00,20.56,20.58,20.53,20.55,1106200.0,15.9564,15.9719,15.9331,15.9486,1106200.0
2011-09-21 09:30:00,20.5,20.75,20.5,20.68,436000.0,15.9098,16.1038,15.9098,16.0495,436000.0
2011-09-21 09:40:00,20.67,20.74,20.62,20.67,282800.0,16.0417,16.0961,16.0029,16.0417,282800.0
2011-09-21 09:50:00,20.65,20.72,20.62,20.66,288000.0,16.0262,16.0806,16.0029,16.034,288000.0
2011-09-21 10:00:00,20.67,20.71,20.5,20.5,565200.0,16.0417,16.0728,15.9098,15.9098,565200.0
2011-09-21 10:10:00,20.5,20.61,20.5,20.55,430000.0,15.9098,15.9952,15.9098,15.9486,430000.0
2011-09-21 10:20:00,20.55,20.59,20.47,20.48,366200.0,15.9486,15.9797,15.8865,15.8943,366200.0
2011-09-21 10:30:00,20.49,20.54,20.35,20.38,318400.0,15.902,15.9409,15.7934,15.8167,318400.0
2011-09-21 10:40:00,20.39,20.47,20.36,20.38,299200.0,15.8244,15.8865,15.8012,15.8167,299200.0
2011-09-21 10:50:00,20.37,20.39,20.32,20.39,299800.0,15.8089,15.8244,15.7701,15.8244,299800.0
2011-09-21 11:00:00,20.39,20.42,20.31,20.33,283600.0,15.8244,15.8477,15.7624,15.7779,283600.0
2011-09-21 11:10:00,20.33,20.36,20.28,20.31,434600.0,15.7779,15.8012,15.7391,15.7624,434600.0
2011-09-21 11:20:00,20.3,20.36,20.27,20.34,261800.0,15.7546,15.8012,15.7313,15.7856,261800.0
2011-09-21 11:30:00,20.34,20.41,20.31,20.38,396600.0,15.7856,15.84,15.7624,15.8167,396600.0
2011-09-21 11:40:00,20.38,20.41,20.33,20.35,305000.0,15.8167,15.84,15.7779,15.7934,305000.0
2011-09-21 11:50:00,20.35,20.39,20.33,20.36,308200.0,15.7934,15.8244,15.7779,15.8012,308200.0
2011-09-21 12:00:00,20.36,20.4,20.34,20.34,248400.0,15.8012,15.8322,15.7856,15.7856,248400.0
2011-09-21 12:10:00,20.34,20.42,20.33,20.4,220200.0,15.7856,15.8477,15.7779,15.8322,220200.0
2011-09-21 12:20:00,20.4,20.41,20.3,20.33,649000.0,15.8322,15.84,15.7546,15.7779,649000.0
2011-09-21 12:30:00,20.33,20.43,20.3,20.4,382000.0,15.7779,15.8555,15.7546,15.8322,382000.0
2011-09-21 12:40:00,20.4,20.45,20.35,20.36,295800.0,15.8322,15.871,15.7934,15.8012,295800.0
2011-09-21 12:50:00,20.36,20.4,20.32,20.4,248200.0,15.8012,15.8322,15.7701,15.8322,248200.0
2011-09-21 13:00:00,20.4,20.46,20.34,20.45,250200.0,15.8322,15.8788,15.7856,15.871,250200.0
2011-09-21 13:10:00,20.44,20.49,20.4,20.45,162600.0,15.8632,15.902,15.8322,15.871,162600.0
2011-09-21 13:20:00,20.43,20.49,20.43,20.49,86600.0,15.8555,15.902,15.8555,15.902,86600.0
2011-09-21 13:30:00,20.49,20.52,20.43,20.46,151600.0,15.902,15.9253,15.8555,15.8788,151600.0
2011-09-21 13:40:00,20.45,20.5,20.45,20.46,91600.0,15.871,15.9098,15.871,15.8788,91600.0
2011-09-21 13:50:00,20.46,20.51,20.43,20.44,182800.0,15.8788,15.9176,15.8555,15.8632,182800.0
2011-09-21 14:00:00,20.43,20.51,20.42,20.51,379600.0,15.8555,15.9176,15.8477,15.9176,379600.0
2011-09-21 14:10:00,20.52,20.54,20.49,20.52,184600.0,15.9253,15.9409,15.902,15.9253,184600.0
2011-09-21 14:20:00,20.52,20.6,20.25,20.43,685000.0,15.9253,15.9874,15.7158,15.8555,685000.0
2011-09-21 14:30:00,20.42,20.49,20.18,20.26,531800.0,15.8477,15.902,15.6615,15.7235,531800.0
2011-09-21 14:40:00,20.26,20.35,20.2,20.34,598000.0,15.7235,15.7934,15.677,15.7856,598000.0
2011-09-21 14:50:00,20.34,20.39,20.31,20.32,330200.0,15.7856,15.8244,15.7624,15.7701,330200.0
2011-09-21 15:00:00,20.32,20.45,20.29,20.45,338600.0,15.7701,15.871,15.7468,15.871,338600.0
2011-09-21 15:10:00,20.45,20.49,20.38,20.43,533400.0,15.871,15.902,15.8167,15.8555,533400.0
2011-09-21 15:20:00,20.43,20.47,20.32,20.35,375600.0,15.8555,15.8865,15.7701,15.7934,375600.0
2011-09-21 15:30:00,20.35,20.39,20.15,20.18,559200.0,15.7934,15.8244,15.6382,15.6615,559200.0
2011-09-21 15:40:00,20.18,20.18,20.09,20.09,868600.0,15.6615,15.6615,15.5916,15.5916,868600.0
2011-09-21 15:50:00,20.09,20.09,19.93,19.95,1322800.0,15.5916,15.5916,15.4674,15.483,1322800.0
2011-09-22 09:30:00,19.5,19.5,19.13,19.38,691000.0,15.1337,15.1337,14.8466,15.0406,691000.0
2011-09-22 09:40:00,19.38,19.43,19.27,19.27,486600.0,15.0406,15.0794,14.9552,14.9552,486600.0
2011-09-22 09:50:00,19.27,19.33,19.2,19.21,649400.0,14.9552,15.0018,14.9009,14.9087,649400.0
2011-09-22 10:00:00,19.21,19.36,19.21,19.33,770400.0,14.9087,15.0251,14.9087,15.0018,770400.0
2011-09-22 10:10:00,19.34,19.56,19.32,19.56,554800.0,15.0095,15.1803,14.994,15.1803,554800.0
2011-09-22 10:20:00,19.56,19.71,19.51,19.53,564000.0,15.1803,15.2967,15.1415,15.157,564000.0
2011-09-22 10:30:00,19.54,19.65,19.48,19.57,422400.0,15.1648,15.2501,15.1182,15.188,422400.0
2011-09-22 10:40:00,19.57,19.71,19.52,19.63,349400.0,15.188,15.2967,15.1492,15.2346,349400.0
2011-09-22 10:50:00,19.63,19.63,19.49,19.54,415600.0,15.2346,15.2346,15.126,15.1648,415600.0
2011-09-22 11:00:00,19.53,19.59,19.49,19.49,336400.0,15.157,15.2036,15.126,15.126,336400.0
2011-09-22 11:10:00,19.49,19.55,19.38,19.41,908200.0,15.126,15.1725,15.0406,15.0639,908200.0
2011-09-22 11:20:00,19.42,19.44,19.32,19.35,443000.0,15.0716,15.0872,14.994,15.0173,443000.0
2011-09-22 11:30:00,19.35,19.38,19.3,19.33,618400.0,15.0173,15.0406,14.9785,15.0018,618400.0
2011-09-22 11:40:00,19.33,19.4,19.26,19.34,468800.0,15.0018,15.0561,14.9475,15.0095,468800.0
2011-09-22 11:50:00,19.34,19.41,19.28,19.28,236200.0,15.0095,15.0639,14.963,14.963,236200.0
2011-09-22 12:00:00,19.28,19.32,19.16,19.18,487400.0,14.963,14.994,14.8699,14.8854,487400.0
2011-09-22 12:10:00,19.18,19.23,19.16,19.21,258000.0,14.8854,14.9242,14.8699,14.9087,258000.0
2011-09-22 12:20:00,19.21,19.27,19.17,19.2,309000.0,14.9087,14.9552,14.8776,14.9009,309000.0
2011-09-22 12:30:00,19.2,19.26,19.19,19.25,273600.0,14.9009,14.9475,14.8931,14.9397,273600.0
2011-09-22 12:40:00,19.25,19.33,19.24,19.32,232600.0,14.9397,15.0018,14.9319,14.994,232600.0
2011-09-22 12:50:00,19.32,19.35,19.29,19.32,295200.0,14.994,15.0173,14.9707,14.994,295200.0
2011-09-22 13:00:00,19.32,19.35,19.25,19.26,362800.0,14.994,15.0173,14.9397,14.9475,362800.0
2011-09-22 13:10:00,19.25,19.29,19.24,19.28,136000.0,14.9397,14.9707,14.9319,14.963,136000.0
2011-09-22 13:20:00,19.28,19.3,19.19,19.25,280600.0,14.963,14.9785,14.8931,14.9397,280600.0
2011-09-22 13:30:00,19.26,19.28,19.16,19.21,360000.0,14.9475,14.963,14.8699,14.9087,360000.0
2011-09-22 13:40:00,19.21,19.27,19.14,19.15,292200.0,14.9087,14.9552,14.8543,14.8621,292200.0
2011-09-22 13:50:00,19.15,19.2,19.02,19.02,489800.0,14.8621,14.9009,14.7612,14.7612,489800.0
2011-09-22 14:00:00,19.02,19.05,18.93,18.98,665400.0,14.7612,14.7845,14.6914,14.7302,665400.0
2011-09-22 14:10:00,18.97,19.07,18.95,18.99,439000.0,14.7224,14.8,14.7069,14.7379,439000.0
2011-09-22 14:20:00,18.99,19.24,18.99,19.14,932800.0,14.7379,14.9319,14.7379,14.8543,932800.0
2011-09-22 14:30:00,19.14,19.18,19.0,19.04,471000.0,14.8543,14.8854,14.7457,14.7767,471000.0
2011-09-22 14:40:00,19.04,19.23,19.02,19.16,595000.0,14.7767,14.9242,14.7612,14.8699,595000.0
2011-09-22 14:50:00,19.17,19.19,19.06,19.06,231600.0,14.8776,14.8931,14.7922,14.7922,231600.0
2011-09-22 15:00:00,19.06,19.09,19.0,19.08,316200.0,14.7922,14.8155,14.7457,14.8078,316200.0
2011-09-22 15:10:00,19.08,19.13,18.98,18.99,417200.0,14.8078,14.8466,14.7302,14.7379,417200.0
2011-09-22 15:20:00,18.99,19.0,18.88,19.0,701600.0,14.7379,14.7457,14.6525,14.7457,701600.0
2011-09-22 15:30:00,19.01,19.21,19.0,19.21,909400.0,14.7534,14.9087,14.7457,14.9087,909400.0
2011-09-22 15:40:00,19.22,19.42,19.16,19.38,900000.0,14.9164,15.0716,14.8699,15.0406,900000.0
2011-09-22 15:50:00,19.38,19.4,19.26,19.3,1632800.0,15.0406,15.0561,14.9475,14.9785,1632800.0
2011-09-23 09:30:00,19.24,19.25,19.0,19.15,654200.0,14.9319,14.9397,14.7457,14.8621,654200.0
2011-09-23 09:40:00,19.16,19.2,19.1,19.18,474200.0,14.8699,14.9009,14.8233,14.8854,474200.0
2011-09-23 09:50:00,19.18,19.36,19.13,19.28,709200.0,14.8854,15.0251,14.8466,14.963,709200.0
2011-09-23 10:00:00,19.28,19.3,19.17,19.27,425800.0,14.963,14.9785,14.8776,14.9552,425800.0
2011-09-23 10:10:00,19.27,19.33,19.16,19.17,535400.0,14.9552,15.0018,14.8699,14.8776,535400.0
2011-09-23 10:20:00,19.18,19.32,19.16,19.29,278800.0,14.8854,14.994,14.8699,14.9707,278800.0
2011-09-23 10:30:00,19.29,19.43,19.27,19.42,291600.0,14.9707,15.0794,14.9552,15.0716,291600.0
2011-09-23 10:40:00,19.43,19.61,19.41,19.61,440200.0,15.0794,15.2191,15.0639,15.2191,440200.0
2011-09-23 10:50:00,19.61,19.63,19.55,19.61,336800.0,15.2191,15.2346,15.1725,15.2191,336800.0
2011-09-23 11:00:00,19.61,19.66,19.5,19.66,255800.0,15.2191,15.2579,15.1337,15.2579,255800.0
2011-09-23 11:10:00,19.66,19.74,19.64,19.69,356600.0,15.2579,15.32,15.2424,15.2812,356600.0
2011-09-23 11:20:00,19.7,19.74,19.65,19.68,314200.0,15.2889,15.32,15.2501,15.2734,314200.0
2011-09-23 11:30:00,19.69,19.71,19.59,19.64,219200.0,15.2812,15.2967,15.2036,15.2424,219200.0
2011-09-23 11:40:00,19.64,19.66,19.58,19.58,161800.0,15.2424,15.2579,15.1958,15.1958,161800.0
2011-09-23 11:50:00,19.58,19.58,19.5,19.58,210800.0,15.1958,15.1958,15.1337,15.1958,210800.0
2011-09-23 12:00:00,19.58,19.65,19.58,19.64,188200.0,15.1958,15.2501,15.1958,15.2424,188200.0
2011-09-23 12:10:00,19.65,19.68,19.6,19.68,106200.0,15.2501,15.2734,15.2113,15.2734,106200.0
2011-09-23 12:20:00,19.67,19.67,19.52,19.54,124400.0,15.2657,15.2657,15.1492,15.1648,124400.0
2011-09-23 12:30:00,19.54,19.6,19.52,19.52,109600.0,15.1648,15.2113,15.1492,15.1492,109600.0
2011-09-23 12:40:00,19.53,19.64,19.49,19.56,446200.0,15.157,15.2424,15.126,15.1803,446200.0
2011-09-23 12:50:00,19.56,19.67,19.5,19.53,244400.0,15.1803,15.2657,15.1337,15.157,244400.0
2011-09-23 13:00:00,19.53,19.58,19.49,19.51,243400.0,15.157,15.1958,15.126,15.1415,243400.0
2011-09-23 13:10:00,19.52,19.6,19.5,19.54,217200.0,15.1492,15.2113,15.1337,15.1648,217200.0
2011-09-23 13:20:00,19.53,19.59,19.53,19.54,233200.0,15.157,15.2036,15.157,15.1648,233200.0
2011-09-23 13:30:00,19.54,19.62,19.5,19.53,392800.0,15.1648,15.2269,15.1337,15.157,392800.0
2011-09-23 13:40:00,19.52,19.61,19.5,19.58,290600.0,15.1492,15.2191,15.1337,15.1958,290600.0
2011-09-23 13:50:00,19.58,19.59,19.53,19.57,976400.0,15.1958,15.2036,15.157,15.188,976400.0
2011-09-23 14:00:00,19.57,19.61,19.5,19.5,315000.0,15.188,15.2191,15.1337,15.1337,315000.0
2011-09-23 14:10:00,19.51,19.52,19.43,19.48,287000.0,15.1415,15.1492,15.0794,15.1182,287000.0
2011-09-23 14:20:00,19.48,19.49,19.36,19.39,342200.0,15.1182,15.126,15.0251,15.0484,342200.0
2011-09-23 14:30:00,19.39,19.43,19.36,19.41,241400.0,15.0484,15.0794,15.0251,15.0639,241400.0
2011-09-23 14:40:00,19.4,19.42,19.3,19.3,343600.0,15.0561,15.0716,14.9785,14.9785,343600.0
2011-09-23 14:50:00,19.3,19.35,19.28,19.31,406200.0,14.9785,15.0173,14.963,14.9863,406200.0
2011-09-23 15:00:00,19.3,19.39,19.29,19.29,499800.0,14.9785,15.0484,14.9707,14.9707,499800.0
2011-09-23 15:10:00,19.29,19.36,19.26,19.31,425800.0,14.9707,15.0251,14.9475,14.9863,425800.0
2011-09-23 15:20:00,19.31,19.42,19.31,19.42,393600.0,14.9863,15.0716,14.9863,15.0716,393600.0
2011-09-23 15:30:00,19.42,19.46,19.37,19.43,576000.0,15.0716,15.1027,15.0328,15.0794,576000.0
2011-09-23 15:40:00,19.44,19.46,19.32,19.34,471200.0,15.0872,15.1027,14.994,15.0095,471200.0
2011-09-23 15:50:00,19.35,19.36,19.31,19.35,1658200.0,15.0173,15.0251,14.9863,15.0173,1658200.0
2011-09-26 09:30:00,19.43,19.53,19.32,19.33,459800.0,15.0794,15.157,14.994,15.0018,459800.0
2011-09-26 09:40:00,19.33,19.4,19.25,19.4,233000.0,15.0018,15.0561,14.9397,15.0561,233000.0
2011-09-26 09:50:00,19.4,19.4,19.17,19.18,230000.0,15.0561,15.0561,14.8776,14.8854,230000.0
2011-09-26 10:00:00,19.17,19.25,19.15,19.21,491200.0,14.8776,14.9397,14.8621,14.9087,491200.0
2011-09-26 10:10:00,19.21,19.21,19.0,19.01,884200.0,14.9087,14.9087,14.7457,14.7534,884200.0
2011-09-26 10:20:00,19.02,19.15,19.0,19.15,1081200.0,14.7612,14.8621,14.7457,14.8621,1081200.0
2011-09-26 10:30:00,19.15,19.17,19.04,19.06,431800.0,14.8621,14.8776,14.7767,14.7922,431800.0
2011-09-26 10:40:00,19.06,19.24,19.04,19.1,364000.0,14.7922,14.9319,14.7767,14.8233,364000.0
2011-09-26 10:50:00,19.1,19.31,19.1,19.25,418200.0,14.8233,14.9863,14.8233,14.9397,418200.0
2011-09-26 11:00:00,19.25,19.34,19.23,19.33,504600.0,14.9397,15.0095,14.9242,15.0018,504600.0
2011-09-26 11:10:00,19.33,19.37,19.26,19.33,468600.0,15.0018,15.0328,14.9475,15.0018,468600.0
2011-09-26 11:20:00,19.33,19.33,19.22,19.23,606000.0,15.0018,15.0018,14.9164,14.9242,606000.0
2011-09-26 11:30:00,19.23,19.25,19.17,19.24,502000.0,14.9242,14.9397,14.8776,14.9319,502000.0
2011-09-26 11:40:00,19.24,19.38,19.24,19.36,392000.0,14.9319,15.0406,14.9319,15.0251,392000.0
2011-09-26 11:50:00,19.36,19.43,19.32,19.38,226600.0,15.0251,15.0794,14.994,15.0406,226600.0
2011-09-26 12:00:00,19.39,19.39,19.27,19.3,183600.0,15.0484,15.0484,14.9552,14.9785,183600.0
2011-09-26 12:10:00,19.3,19.3,19.22,19.29,159400.0,14.9785,14.9785,14.9164,14.9707,159400.0
2011-09-26 12:20:00,19.29,19.32,19.21,19.26,191200.0,14.9707,14.994,14.9087,14.9475,191200.0
2011-09-26 12:30:00,19.25,19.32,19.25,19.3,149400.0,14.9397,14.994,14.9397,14.9785,149400.0
2011-09-26 12:40:00,19.3,19.33,19.2,19.2,224400.0,14.9785,15.0018,14.9009,14.9009,224400.0
2011-09-26 12:50:00,19.2,19.24,19.17,19.2,262200.0,14.9009,14.9319,14.8776,14.9009,262200.0
2011-09-26 13:00:00,19.2,19.2,19.1,19.15,235000.0,14.9009,14.9009,14.8233,14.8621,235000.0
2011-09-26 13:10:00,19.15,19.17,19.09,19.13,241600.0,14.8621,14.8776,14.8155,14.8466,241600.0
2011-09-26 13:20:00,19.14,19.22,19.12,19.2,310600.0,14.8543,14.9164,14.8388,14.9009,310600.0
2011-09-26 13:30:00,19.2,19.26,19.14,19.2,322600.0,14.9009,14.9475,14.8543,14.9009,322600.0
2011-09-26 13:40:00,19.2,19.3,19.2,19.24,332000.0,14.9009,14.9785,14.9009,14.9319,332000.0
2011-09-26 13:50:00,19.24,19.35,19.24,19.33,172400.0,14.9319,15.0173,14.9319,15.0018,172400.0
2011-09-26 14:00:00,19.34,19.48,19.31,19.41,480400.0,15.0095,15.1182,14.9863,15.0639,480400.0
2011-09-26 14:10:00,19.42,19.46,19.38,19.44,325000.0,15.0716,15.1027,15.0406,15.0872,325000.0
2011-09-26 14:20:00,19.45,19.49,19.41,19.46,185200.0,15.0949,15.126,15.0639,15.1027,185200.0
2011-09-26 14:30:00,19.46,19.6,19.43,19.59,346000.0,15.1027,15.2113,15.0794,15.2036,346000.0
2011-09-26 14:40:00,19.58,19.62,19.55,19.56,274600.0,15.1958,15.2269,15.1725,15.1803,274600.0
2011-09-26 14:50:00,19.56,19.63,19.53,19.61,260400.0,15.1803,15.2346,15.157,15.2191,260400.0
2011-09-26 15:00:00,19.6,19.67,19.6,19.62,511600.0,15.2113,15.2657,15.2113,15.2269,511600.0
2011-09-26 15:10:00,19.63,19.68,19.6,19.66,226000.0,15.2346,15.2734,15.2113,15.2579,226000.0
2011-09-26 15:20:00,19.66,19.66,19.59,19.63,326600.0,15.2579,15.2579,15.2036,15.2346,326600.0
2011-09-26 15:30:00,19.62,19.73,19.6,19.73,468600.0,15.2269,15.3122,15.2113,15.3122,468600.0
2011-09-26 15:40:00,19.73,19.74,19.68,19.73,602000.0,15.3122,15.32,15.2734,15.3122,602000.0
2011-09-26 15:50:00,19.73,19.77,19.7,19.77,1316200.0,15.3122,15.3433,15.2889,15.3433,1316200.0
2011-09-27 09:30:00,20.07,20.15,19.83,19.94,718800.0,15.5761,15.6382,15.3898,15.4752,718800.0
2011-09-27 09:40:00,19.94,20.0,19.88,19.95,457400.0,15.4752,15.5218,15.4286,15.483,457400.0
2011-09-27 09:50:00,19.95,20.09,19.95,20.04,306400.0,15.483,15.5916,15.483,15.5528,306400.0
2011-09-27 10:00:00,20.05,20.09,19.93,20.01,342400.0,15.5606,15.5916,15.4674,15.5295,342400.0
2011-09-27 10:10:00,20.01,20.1,19.98,20.03,307800.0,15.5295,15.5994,15.5062,15.545,307800.0
2011-09-27 10:20:00,20.04,20.14,20.02,20.12,310600.0,15.5528,15.6304,15.5373,15.6149,310600.0
2011-09-27 10:30:00,20.13,20.16,20.08,20.09,227600.0,15.6227,15.6459,15.5839,15.5916,227600.0
2011-09-27 10:40:00,20.1,20.21,20.1,20.21,291800.0,15.5994,15.6847,15.5994,15.6847,291800.0
2011-09-27 10:50:00,20.21,20.25,20.21,20.24,401200.0,15.6847,15.7158,15.6847,15.708,401200.0
2011-09-27 11:00:00,20.24,20.25,20.18,20.2,236200.0,15.708,15.7158,15.6615,15.677,236200.0
2011-09-27 11:10:00,20.2,20.22,20.14,20.22,238200.0,15.677,15.6925,15.6304,15.6925,238200.0
2011-09-27 11:20:00,20.22,20.23,20.1,20.11,365200.0,15.6925,15.7003,15.5994,15.6071,365200.0
2011-09-27 11:30:00,20.11,20.2,20.1,20.2,228200.0,15.6071,15.677,15.5994,15.677,228200.0
2011-09-27 11:40:00,20.2,20.21,20.07,20.1,396400.0,15.677,15.6847,15.5761,15.5994,396400.0
2011-09-27 11:50:00,20.1,20.21,20.09,20.18,148000.0,15.5994,15.6847,15.5916,15.6615,148000.0
2011-09-27 12:00:00,20.18,20.25,20.18,20.24,137800.0,15.6615,15.7158,15.6615,15.708,137800.0
2011-09-27 12:10:00,20.24,20.27,20.22,20.25,255200.0,15.708,15.7313,15.6925,15.7158,255200.0
2011-09-27 12:20:00,20.25,20.27,20.22,20.24,133800.0,15.7158,15.7313,15.6925,15.708,133800.0
2011-09-27 12:30:00,20.24,20.25,20.18,20.22,110400.0,15.708,15.7158,15.6615,15.6925,110400.0
2011-09-27 12:40:00,20.22,20.23,20.18,20.22,98000.0,15.6925,15.7003,15.6615,15.6925,98000.0
2011-09-27 12:50:00,20.22,20.26,20.2,20.25,179800.0,15.6925,15.7235,15.677,15.7158,179800.0
2011-09-27 13:00:00,20.25,20.27,20.23,20.24,154800.0,15.7158,15.7313,15.7003,15.708,154800.0
2011-09-27 13:10:00,20.24,20.27,20.23,20.25,146200.0,15.708,15.7313,15.7003,15.7158,146200.0
2011-09-27 13:20:00,20.26,20.3,20.23,20.28,146400.0,15.7235,15.7546,15.7003,15.7391,146400.0
2011-09-27 13:30:00,20.29,20.3,20.24,20.3,89400.0,15.7468,15.7546,15.708,15.7546,89400.0
2011-09-27 13:40:00,20.3,20.34,20.28,20.34,165800.0,15.7546,15.7856,15.7391,15.7856,165800.0
2011-09-27 13:50:00,20.34,20.39,20.34,20.36,185600.0,15.7856,15.8244,15.7856,15.8012,185600.0
2011-09-27 14:00:00,20.35,20.42,20.35,20.38,170000.0,15.7934,15.8477,15.7934,15.8167,170000.0
2011-09-27 14:10:00,20.37,20.42,20.36,20.39,224000.0,15.8089,15.8477,15.8012,15.8244,224000.0
2011-09-27 14:20:00,20.39,20.39,20.3,20.31,186400.0,15.8244,15.8244,15.7546,15.7624,186400.0
2011-09-27 14:30:00,20.3,20.33,20.3,20.31,193400.0,15.7546,15.7779,15.7546,15.7624,193400.0
2011-09-27 14:40:00,20.31,20.31,20.22,20.22,159200.0,15.7624,15.7624,15.6925,15.6925,159200.0
2011-09-27 14:50:00,20.22,20.27,20.17,20.18,258200.0,15.6925,15.7313,15.6537,15.6615,258200.0
2011-09-27 15:00:00,20.18,20.18,20.04,20.09,362200.0,15.6615,15.6615,15.5528,15.5916,362200.0
2011-09-27 15:10:00,20.09,20.1,19.99,20.09,484000.0,15.5916,15.5994,15.514,15.5916,484000.0
2011-09-27 15:20:00,20.09,20.1,19.96,20.0,428600.0,15.5916,15.5994,15.4907,15.5218,428600.0
2011-09-27 15:30:00,20.0,20.08,19.98,20.0,441400.0,15.5218,15.5839,15.5062,15.5218,441400.0
2011-09-27 15:40:00,20.0,20.02,19.86,19.89,631000.0,15.5218,15.5373,15.4131,15.4364,631000.0
2011-09-27 15:50:00,19.88,19.94,19.8,19.93,1441800.0,15.4286,15.4752,15.3665,15.4674,1441800.0
2011-09-28 09:30:00,20.0,20.0,19.77,19.92,564000.0,15.5218,15.5218,15.3433,15.4597,564000.0
2011-09-28 09:40:00,19.91,20.1,19.89,20.09,204600.0,15.4519,15.5994,15.4364,15.5916,204600.0
2011-09-28 09:50:00,20.09,20.21,20.07,20.14,265800.0,15.5916,15.6847,15.5761,15.6304,265800.0
2011-09-28 10:00:00,20.13,20.13,19.98,20.0,414600.0,15.6227,15.6227,15.5062,15.5218,414600.0
2011-09-28 10:10:00,20.01,20.08,19.9,19.93,325600.0,15.5295,15.5839,15.4442,15.4674,325600.0
2011-09-28 10:20:00,19.93,19.98,19.88,19.93,222000.0,15.4674,15.5062,15.4286,15.4674,222000.0
2011-09-28 10:30:00,19.93,19.98,19.88,19.9,319000.0,15.4674,15.5062,15.4286,15.4442,319000.0
2011-09-28 10:40:00,19.91,19.98,19.9,19.98,168600.0,15.4519,15.5062,15.4442,15.5062,168600.0
2011-09-28 10:50:00,19.98,20.11,19.96,20.07,259200.0,15.5062,15.6071,15.4907,15.5761,259200.0
2011-09-28 11:00:00,20.07,20.09,19.91,19.93,346400.0,15.5761,15.5916,15.4519,15.4674,346400.0
2011-09-28 11:10:00,19.95,20.0,19.89,19.91,208800.0,15.483,15.5218,15.4364,15.4519,208800.0
2011-09-28 11:20:00,19.91,19.95,19.89,19.95,198200.0,15.4519,15.483,15.4364,15.483,198200.0
2011-09-28 11:30:00,19.95,20.06,19.86,20.03,306000.0,15.483,15.5683,15.4131,15.545,306000.0
2011-09-28 11:40:00,20.04,20.04,19.97,19.99,123800.0,15.5528,15.5528,15.4985,15.514,123800.0
2011-09-28 11:50:00,19.99,20.07,19.98,20.04,208800.0,15.514,15.5761,15.5062,15.5528,208800.0
2011-09-28 12:00:00,20.04,20.07,19.95,19.98,244200.0,15.5528,15.5761,15.483,15.5062,244200.0
2011-09-28 12:10:00,19.98,20.0,19.93,19.95,233400.0,15.5062,15.5218,15.4674,15.483,233400.0
2011-09-28 12:20:00,19.95,20.07,19.95,20.05,182400.0,15.483,15.5761,15.483,15.5606,182400.0
2011-09-28 12:30:00,20.04,20.05,19.98,20.02,185400.0,15.5528,15.5606,15.5062,15.5373,185400.0
2011-09-28 12:40:00,20.02,20.03,19.96,19.98,134200.0,15.5373,15.545,15.4907,15.5062,134200.0
2011-09-28 12:50:00,19.97,20.08,19.95,20.06,164800.0,15.4985,15.5839,15.483,15.5683,164800.0
2011-09-28 13:00:00,20.06,20.06,19.98,19.99,168800.0,15.5683,15.5683,15.5062,15.514,168800.0
2011-09-28 13:10:00,19.99,19.99,19.94,19.95,135800.0,15.514,15.514,15.4752,15.483,135800.0
2011-09-28 13:20:00,19.95,19.99,19.93,19.95,131800.0,15.483,15.514,15.4674,15.483,131800.0
2011-09-28 13:30:00,19.95,19.98,19.9,19.98,295400.0,15.483,15.5062,15.4442,15.5062,295400.0
2011-09-28 13:40:00,19.98,20.01,19.95,19.95,248000.0,15.5062,15.5295,15.483,15.483,248000.0
2011-09-28 13:50:00,19.95,19.99,19.86,19.88,288800.0,15.483,15.514,15.4131,15.4286,288800.0
2011-09-28 14:00:00,19.88,19.95,19.85,19.93,328000.0,15.4286,15.483,15.4054,15.4674,328000.0
2011-09-28 14:10:00,19.93,19.94,19.88,19.93,184800.0,15.4674,15.4752,15.4286,15.4674,184800.0
2011-09-28 14:20:00,19.93,19.96,19.89,19.91,209400.0,15.4674,15.4907,15.4364,15.4519,209400.0
2011-09-28 14:30:00,19.91,20.02,19.89,19.99,265600.0,15.4519,15.5373,15.4364,15.514,265600.0
2011-09-28 14:40:00,19.99,20.01,19.9,19.92,179400.0,15.514,15.5295,15.4442,15.4597,179400.0
2011-09-28 14:50:00,19.92,19.96,19.89,19.92,197200.0,15.4597,15.4907,15.4364,15.4597,197200.0
2011-09-28 15:00:00,19.92,20.0,19.9,19.96,192600.0,15.4597,15.5218,15.4442,15.4907,192600.0
2011-09-28 15:10:00,19.96,20.02,19.92,19.94,226400.0,15.4907,15.5373,15.4597,15.4752,226400.0
2011-09-28 15:20:00,19.95,19.95,19.9,19.92,399400.0,15.483,15.483,15.4442,15.4597,399400.0
2011-09-28 15:30:00,19.92,19.92,19.75,19.75,600000.0,15.4597,15.4597,15.3277,15.3277,600000.0
2011-09-28 15:40:00,19.75,19.81,19.66,19.71,508800.0,15.3277,15.3743,15.2579,15.2967,508800.0
2011-09-28 15:50:00,19.71,19.76,19.7,19.7,1400200.0,15.2967,15.3355,15.2889,15.2889,1400200.0
2011-09-29 09:30:00,20.13,20.23,20.05,20.22,441400.0,15.6227,15.7003,15.5606,15.6925,441400.0
2011-09-29 09:40:00,20.22,20.25,20.05,20.09,546200.0,15.6925,15.7158,15.5606,15.5916,546200.0
2011-09-29 09:50:00,20.09,20.11,19.98,20.1,463200.0,15.5916,15.6071,15.5062,15.5994,463200.0
2011-09-29 10:00:00,20.09,20.11,20.01,20.04,431200.0,15.5916,15.6071,15.5295,15.5528,431200.0
2011-09-29 10:10:00,20.02,20.08,19.98,20.01,419200.0,15.5373,15.5839,15.5062,15.5295,419200.0
2011-09-29 10:20:00,20.02,20.02,19.95,19.96,480400.0,15.5373,15.5373,15.483,15.4907,480400.0
2011-09-29 10:30:00,19.96,19.97,19.76,19.77,437800.0,15.4907,15.4985,15.3355,15.3433,437800.0
2011-09-29 10:40:00,19.77,19.77,19.63,19.68,463000.0,15.3433,15.3433,15.2346,15.2734,463000.0
2011-09-29 10:50:00,19.68,19.76,19.64,19.75,303000.0,15.2734,15.3355,15.2424,15.3277,303000.0
2011-09-29 11:00:00,19.76,19.84,19.75,19.81,370200.0,15.3355,15.3976,15.3277,15.3743,370200.0
2011-09-29 11:10:00,19.8,19.82,19.69,19.69,303600.0,15.3665,15.3821,15.2812,15.2812,303600.0
2011-09-29 11:20:00,19.68,19.73,19.64,19.72,284600.0,15.2734,15.3122,15.2424,15.3045,284600.0
2011-09-29 11:30:00,19.73,19.77,19.68,19.68,229600.0,15.3122,15.3433,15.2734,15.2734,229600.0
2011-09-29 11:40:00,19.69,19.79,19.67,19.78,182800.0,15.2812,15.3588,15.2657,15.351,182800.0
2011-09-29 11:50:00,19.77,19.79,19.67,19.68,264000.0,15.3433,15.3588,15.2657,15.2734,264000.0
2011-09-29 12:00:00,19.68,19.7,19.59,19.59,347200.0,15.2734,15.2889,15.2036,15.2036,347200.0
2011-09-29 12:10:00,19.59,19.64,19.54,19.54,187200.0,15.2036,15.2424,15.1648,15.1648,187200.0
2011-09-29 12:20:00,19.54,19.58,19.5,19.56,601200.0,15.1648,15.1958,15.1337,15.1803,601200.0
2011-09-29 12:30:00,19.56,19.56,19.38,19.39,324000.0,15.1803,15.1803,15.0406,15.0484,324000.0
2011-09-29 12:40:00,19.39,19.45,19.36,19.42,258000.0,15.0484,15.0949,15.0251,15.0716,258000.0
2011-09-29 12:50:00,19.42,19.42,19.31,19.32,489400.0,15.0716,15.0716,14.9863,14.994,489400.0
2011-09-29 13:00:00,19.32,19.36,19.3,19.33,504200.0,14.994,15.0251,14.9785,15.0018,504200.0
2011-09-29 13:10:00,19.33,19.39,19.32,19.33,285600.0,15.0018,15.0484,14.994,15.0018,285600.0
2011-09-29 13:20:00,19.34,19.36,19.25,19.25,295400.0,15.0095,15.0251,14.9397,14.9397,295400.0
2011-09-29 13:30:00,19.26,19.29,19.09,19.09,537200.0,14.9475,14.9707,14.8155,14.8155,537200.0
2011-09-29 13:40:00,19.09,19.15,19.0,19.01,910600.0,14.8155,14.8621,14.7457,14.7534,910600.0
2011-09-29 13:50:00,19.01,19.03,18.95,18.96,938000.0,14.7534,14.769,14.7069,14.7146,938000.0
2011-09-29 14:00:00,18.96,18.99,18.67,18.72,1313600.0,14.7146,14.7379,14.4896,14.5284,1313600.0
2011-09-29 14:10:00,18.72,18.72,18.59,18.67,964400.0,14.5284,14.5284,14.4275,14.4896,964400.0
2011-09-29 14:20:00,18.67,18.76,18.61,18.71,807200.0,14.4896,14.5594,14.443,14.5206,807200.0
2011-09-29 14:30:00,18.72,18.75,18.58,18.71,797400.0,14.5284,14.5517,14.4197,14.5206,797400.0
2011-09-29 14:40:00,18.71,18.75,18.5,18.55,846600.0,14.5206,14.5517,14.3576,14.3964,846600.0
2011-09-29 14:50:00,18.55,18.72,18.48,18.72,1050600.0,14.3964,14.5284,14.3421,14.5284,1050600.0
2011-09-29 15:00:00,18.73,18.76,18.62,18.75,854400.0,14.5361,14.5594,14.4508,14.5517,854400.0
2011-09-29 15:10:00,18.75,18.83,18.71,18.75,606000.0,14.5517,14.6137,14.5206,14.5517,606000.0
2011-09-29 15:20:00,18.75,18.92,18.75,18.87,615000.0,14.5517,14.6836,14.5517,14.6448,615000.0
2011-09-29 15:30:00,18.88,18.99,18.86,18.98,919200.0,14.6525,14.7379,14.637,14.7302,919200.0
2011-09-29 15:40:00,18.98,19.02,18.92,19.0,1837200.0,14.7302,14.7612,14.6836,14.7457,1837200.0
2011-09-29 15:50:00,19.0,19.13,18.97,19.07,2101800.0,14.7457,14.8466,14.7224,14.8,2101800.0
2011-09-30 09:30:00,18.78,18.89,18.6,18.69,652200.0,14.5749,14.6603,14.4352,14.5051,652200.0
2011-09-30 09:40:00,18.68,18.88,18.65,18.76,624200.0,14.4973,14.6525,14.474,14.5594,624200.0
2011-09-30 09:50:00,18.76,18.9,18.68,18.69,348800.0,14.5594,14.6681,14.4973,14.5051,348800.0
2011-09-30 10:00:00,18.68,19.01,18.68,18.96,767200.0,14.4973,14.7534,14.4973,14.7146,767200.0
2011-09-30 10:10:00,18.95,19.06,18.87,19.06,323600.0,14.7069,14.7922,14.6448,14.7922,323600.0
2011-09-30 10:20:00,19.06,19.07,18.92,18.93,340400.0,14.7922,14.8,14.6836,14.6914,340400.0
2011-09-30 10:30:00,18.93,18.93,18.82,18.84,307600.0,14.6914,14.6914,14.606,14.6215,307600.0
2011-09-30 10:40:00,18.84,18.86,18.75,18.75,302200.0,14.6215,14.637,14.5517,14.5517,302200.0
2011-09-30 10:50:00,18.75,18.9,18.75,18.84,351000.0,14.5517,14.6681,14.5517,14.6215,351000.0
2011-09-30 11:00:00,18.84,19.02,18.84,19.0,192600.0,14.6215,14.7612,14.6215,14.7457,192600.0
2011-09-30 11:10:00,18.99,19.09,18.94,19.07,226600.0,14.7379,14.8155,14.6991,14.8,226600.0
2011-09-30 11:20:00,19.06,19.17,18.96,18.99,294600.0,14.7922,14.8776,14.7146,14.7379,294600.0
2011-09-30 11:30:00,18.99,19.14,18.99,19.07,205800.0,14.7379,14.8543,14.7379,14.8,205800.0
2011-09-30 11:40:00,19.07,19.1,19.0,19.03,148800.0,14.8,14.8233,14.7457,14.769,148800.0
2011-09-30 11:50:00,19.03,19.06,18.92,18.95,186800.0,14.769,14.7922,14.6836,14.7069,186800.0
2011-09-30 12:00:00,18.95,18.98,18.91,18.91,146200.0,14.7069,14.7302,14.6758,14.6758,146200.0
2011-09-30 12:10:00,18.91,18.93,18.86,18.91,138000.0,14.6758,14.6914,14.637,14.6758,138000.0
2011-09-30 12:20:00,18.91,18.95,18.91,18.94,111800.0,14.6758,14.7069,14.6758,14.6991,111800.0
2011-09-30 12:30:00,18.93,18.94,18.86,18.91,224400.0,14.6914,14.6991,14.637,14.6758,224400.0
2011-09-30 12:40:00,18.91,18.93,18.89,18.92,176600.0,14.6758,14.6914,14.6603,14.6836,176600.0
2011-09-30 12:50:00,18.92,18.93,18.84,18.85,199000.0,14.6836,14.6914,14.6215,14.6293,199000.0
2011-09-30 13:00:00,18.85,18.85,18.79,18.82,167000.0,14.6293,14.6293,14.5827,14.606,167000.0
2011-09-30 13:10:00,18.83,18.85,18.8,18.82,201600.0,14.6137,14.6293,14.5905,14.606,201600.0
2011-09-30 13:20:00,18.83,18.83,18.75,18.77,163000.0,14.6137,14.6137,14.5517,14.5672,163000.0
2011-09-30 13:30:00,18.77,18.87,18.77,18.87,230000.0,14.5672,14.6448,14.5672,14.6448,230000.0
2011-09-30 13:40:00,18.87,18.9,18.83,18.89,223400.0,14.6448,14.6681,14.6137,14.6603,223400.0
2011-09-30 13:50:00,18.9,18.9,18.86,18.86,363200.0,14.6681,14.6681,14.637,14.637,363200.0
2011-09-30 14:00:00,18.86,18.86,18.75,18.77,260000.0,14.637,14.637,14.5517,14.5672,260000.0
2011-09-30 14:10:00,18.76,18.81,18.75,18.78,222600.0,14.5594,14.5982,14.5517,14.5749,222600.0
2011-09-30 14:20:00,18.78,18.78,18.66,18.73,551000.0,14.5749,14.5749,14.4818,14.5361,551000.0
2011-09-30 14:30:00,18.74,18.81,18.71,18.8,643000.0,14.5439,14.5982,14.5206,14.5905,643000.0
2011-09-30 14:40:00,18.8,18.85,18.76,18.79,322600.0,14.5905,14.6293,14.5594,14.5827,322600.0
2011-09-30 14:50:00,18.79,18.88,18.72,18.85,405000.0,14.5827,14.6525,14.5284,14.6293,405000.0
2011-09-30 15:00:00,18.85,18.93,18.75,18.91,446800.0,14.6293,14.6914,14.5517,14.6758,446800.0
2011-09-30 15:10:00,18.9,18.95,18.85,18.88,366800.0,14.6681,14.7069,14.6293,14.6525,366800.0
2011-09-30 15:20:00,18.87,18.91,18.79,18.79,349200.0,14.6448,14.6758,14.5827,14.5827,349200.0
2011-09-30 15:30:00,18.79,18.82,18.74,18.75,697200.0,14.5827,14.606,14.5439,14.5517,697200.0
2011-09-30 15:40:00,18.75,18.88,18.75,18.77,956600.0,14.5517,14.6525,14.5517,14.5672,956600.0
2011-09-30 15:50:00,18.77,18.79,18.64,18.65,1677800.0,14.5672,14.5827,14.4663,14.474,1677800.0
2011-10-03 09:30:00,18.43,18.53,18.31,18.32,611600.0,14.3033,14.3809,14.2102,14.2179,611600.0
2011-10-03 09:40:00,18.33,18.43,18.23,18.24,896400.0,14.2257,14.3033,14.1481,14.1559,896400.0
2011-10-03 09:50:00,18.24,18.26,18.03,18.1,1414200.0,14.1559,14.1714,13.9929,14.0472,1414200.0
2011-10-03 10:00:00,18.09,18.32,18.05,18.31,1419800.0,14.0394,14.2179,14.0084,14.2102,1419800.0
2011-10-03 10:10:00,18.31,18.33,18.23,18.24,1059200.0,14.2102,14.2257,14.1481,14.1559,1059200.0
2011-10-03 10:20:00,18.24,18.29,18.11,18.13,556400.0,14.1559,14.1947,14.055,14.0705,556400.0
2011-10-03 10:30:00,18.13,18.14,18.03,18.11,735200.0,14.0705,14.0782,13.9929,14.055,735200.0
2011-10-03 10:40:00,18.11,18.27,18.05,18.23,793800.0,14.055,14.1791,14.0084,14.1481,793800.0
2011-10-03 10:50:00,18.23,18.25,18.17,18.21,1007800.0,14.1481,14.1636,14.1015,14.1326,1007800.0
2011-10-03 11:00:00,18.21,18.29,18.18,18.28,741800.0,14.1326,14.1947,14.1093,14.1869,741800.0
2011-10-03 11:10:00,18.28,18.33,18.25,18.32,625000.0,14.1869,14.2257,14.1636,14.2179,625000.0
2011-10-03 11:20:00,18.32,18.36,18.21,18.28,576000.0,14.2179,14.249,14.1326,14.1869,576000.0
2011-10-03 11:30:00,18.29,18.36,18.25,18.34,375800.0,14.1947,14.249,14.1636,14.2335,375800.0
2011-10-03 11:40:00,18.34,18.35,18.24,18.24,365800.0,14.2335,14.2412,14.1559,14.1559,365800.0
2011-10-03 11:50:00,18.24,18.36,18.24,18.35,464000.0,14.1559,14.249,14.1559,14.2412,464000.0
2011-10-03 12:00:00,18.35,18.45,18.34,18.43,777000.0,14.2412,14.3188,14.2335,14.3033,777000.0
2011-10-03 12:10:00,18.43,18.44,18.36,18.39,596800.0,14.3033,14.3111,14.249,14.2723,596800.0
2011-10-03 12:20:00,18.39,18.43,18.36,18.41,457000.0,14.2723,14.3033,14.249,14.2878,457000.0
2011-10-03 12:30:00,18.4,18.4,18.25,18.31,621200.0,14.28,14.28,14.1636,14.2102,621200.0
2011-10-03 12:40:00,18.32,18.36,18.25,18.25,200000.0,14.2179,14.249,14.1636,14.1636,200000.0
2011-10-03 12:50:00,18.25,18.25,18.21,18.22,386600.0,14.1636,14.1636,14.1326,14.1403,386600.0
2011-10-03 13:00:00,18.22,18.22,18.13,18.17,252200.0,14.1403,14.1403,14.0705,14.1015,252200.0
2011-10-03 13:10:00,18.17,18.21,18.11,18.17,499200.0,14.1015,14.1326,14.055,14.1015,499200.0
2011-10-03 13:20:00,18.17,18.22,18.16,18.2,311600.0,14.1015,14.1403,14.0938,14.1248,311600.0
2011-10-03 13:30:00,18.2,18.22,18.1,18.11,421000.0,14.1248,14.1403,14.0472,14.055,421000.0
2011-10-03 13:40:00,18.12,18.2,18.12,18.15,358400.0,14.0627,14.1248,14.0627,14.086,358400.0
2011-10-03 13:50:00,18.14,18.2,18.07,18.18,443000.0,14.0782,14.1248,14.0239,14.1093,443000.0
2011-10-03 14:00:00,18.18,18.37,18.17,18.36,686400.0,14.1093,14.2567,14.1015,14.249,686400.0
2011-10-03 14:10:00,18.36,18.44,18.33,18.36,698800.0,14.249,14.3111,14.2257,14.249,698800.0
2011-10-03 14:20:00,18.36,18.4,18.28,18.31,494200.0,14.249,14.28,14.1869,14.2102,494200.0
2011-10-03 14:30:00,18.31,18.33,18.24,18.31,458800.0,14.2102,14.2257,14.1559,14.2102,458800.0
2011-10-03 14:40:00,18.31,18.33,18.22,18.27,483600.0,14.2102,14.2257,14.1403,14.1791,483600.0
2011-10-03 14:50:00,18.27,18.27,18.18,18.25,591200.0,14.1791,14.1791,14.1093,14.1636,591200.0
2011-10-03 15:00:00,18.25,18.39,18.25,18.34,508400.0,14.1636,14.2723,14.1636,14.2335,508400.0
2011-10-03 15:10:00,18.34,18.39,18.3,18.33,446600.0,14.2335,14.2723,14.2024,14.2257,446600.0
2011-10-03 15:20:00,18.33,18.33,18.17,18.19,400400.0,14.2257,14.2257,14.1015,14.117,400400.0
2011-10-03 15:30:00,18.19,18.24,18.14,18.21,678800.0,14.117,14.1559,14.0782,14.1326,678800.0
2011-10-03 15:40:00,18.21,18.32,18.12,18.29,1266400.0,14.1326,14.2179,14.0627,14.1947,1266400.0
2011-10-03 15:50:00,18.29,18.3,18.1,18.1,2058800.0,14.1947,14.2024,14.0472,14.0472,2058800.0
2011-10-04 09:30:00,17.78,17.88,17.66,17.77,806600.0,13.7989,13.8765,13.7057,13.7911,806600.0
2011-10-04 09:40:00,17.77,17.91,17.77,17.83,387400.0,13.7911,13.8997,13.7911,13.8377,387400.0
2011-10-04 09:50:00,17.83,17.83,17.67,17.71,369200.0,13.8377,13.8377,13.7135,13.7445,369200.0
2011-10-04 10:00:00,17.71,17.79,17.56,17.71,1166200.0,13.7445,13.8066,13.6281,13.7445,1166200.0
2011-10-04 10:10:00,17.71,18.0,17.71,17.88,953000.0,13.7445,13.9696,13.7445,13.8765,953000.0
2011-10-04 10:20:00,17.89,17.91,17.66,17.71,623200.0,13.8842,13.8997,13.7057,13.7445,623200.0
2011-10-04 10:30:00,17.72,17.77,17.61,17.7,671000.0,13.7523,13.7911,13.6669,13.7368,671000.0
2011-10-04 10:40:00,17.7,17.88,17.68,17.85,1013400.0,13.7368,13.8765,13.7212,13.8532,1013400.0
2011-10-04 10:50:00,17.85,17.96,17.84,17.93,1082800.0,13.8532,13.9385,13.8454,13.9153,1082800.0
2011-10-04 11:00:00,17.93,18.18,17.86,18.17,851400.0,13.9153,14.1093,13.8609,14.1015,851400.0
2011-10-04 11:10:00,18.17,18.29,18.08,18.09,788000.0,14.1015,14.1947,14.0317,14.0394,788000.0
2011-10-04 11:20:00,18.1,18.11,17.97,18.0,559000.0,14.0472,14.055,13.9463,13.9696,559000.0
2011-10-04 11:30:00,18.0,18.04,17.95,18.03,453600.0,13.9696,14.0006,13.9308,13.9929,453600.0
2011-10-04 11:40:00,18.03,18.15,18.02,18.15,426000.0,13.9929,14.086,13.9851,14.086,426000.0
2011-10-04 11:50:00,18.15,18.29,18.15,18.28,598200.0,14.086,14.1947,14.086,14.1869,598200.0
2011-10-04 12:00:00,18.28,18.41,18.27,18.39,557200.0,14.1869,14.2878,14.1791,14.2723,557200.0
2011-10-04 12:10:00,18.39,18.4,18.3,18.33,283200.0,14.2723,14.28,14.2024,14.2257,283200.0
2011-10-04 12:20:00,18.34,18.39,18.28,18.28,192200.0,14.2335,14.2723,14.1869,14.1869,192200.0
2011-10-04 12:30:00,18.28,18.36,18.27,18.35,201000.0,14.1869,14.249,14.1791,14.2412,201000.0
2011-10-04 12:40:00,18.35,18.4,18.32,18.32,180400.0,14.2412,14.28,14.2179,14.2179,180400.0
2011-10-04 12:50:00,18.33,18.36,18.24,18.25,203800.0,14.2257,14.249,14.1559,14.1636,203800.0
2011-10-04 13:00:00,18.24,18.28,18.18,18.25,216800.0,14.1559,14.1869,14.1093,14.1636,216800.0
2011-10-04 13:10:00,18.25,18.25,18.11,18.18,306000.0,14.1636,14.1636,14.055,14.1093,306000.0
2011-10-04 13:20:00,18.18,18.22,18.14,18.18,196400.0,14.1093,14.1403,14.0782,14.1093,196400.0
2011-10-04 13:30:00,18.18,18.24,18.17,18.19,412000.0,14.1093,14.1559,14.1015,14.117,412000.0
2011-10-04 13:40:00,18.18,18.25,18.14,18.24,356200.0,14.1093,14.1636,14.0782,14.1559,356200.0
2011-10-04 13:50:00,18.24,18.3,18.18,18.18,435400.0,14.1559,14.2024,14.1093,14.1093,435400.0
2011-10-04 14:00:00,18.18,18.28,18.18,18.18,499200.0,14.1093,14.1869,14.1093,14.1093,499200.0
2011-10-04 14:10:00,18.18,18.18,18.03,18.03,419200.0,14.1093,14.1093,13.9929,13.9929,419200.0
2011-10-04 14:20:00,18.03,18.12,17.99,18.11,369000.0,13.9929,14.0627,13.9618,14.055,369000.0
2011-10-04 14:30:00,18.11,18.25,18.11,18.15,258200.0,14.055,14.1636,14.055,14.086,258200.0
2011-10-04 14:40:00,18.15,18.16,18.06,18.1,361600.0,14.086,14.0938,14.0162,14.0472,361600.0
2011-10-04 14:50:00,18.1,18.11,17.99,18.04,485200.0,14.0472,14.055,13.9618,14.0006,485200.0
2011-10-04 15:00:00,18.04,18.1,17.95,17.96,476000.0,14.0006,14.0472,13.9308,13.9385,476000.0
2011-10-04 15:10:00,17.96,18.04,17.92,18.03,409000.0,13.9385,14.0006,13.9075,13.9929,409000.0
2011-10-04 15:20:00,18.03,18.25,18.0,18.22,842600.0,13.9929,14.1636,13.9696,14.1403,842600.0
2011-10-04 15:30:00,18.22,18.36,18.21,18.34,1149600.0,14.1403,14.249,14.1326,14.2335,1149600.0
2011-10-04 15:40:00,18.34,18.53,18.29,18.52,1299000.0,14.2335,14.3809,14.1947,14.3732,1299000.0
2011-10-04 15:50:00,18.52,18.66,18.47,18.62,1707800.0,14.3732,14.4818,14.3344,14.4508,1707800.0
2011-10-05 09:30:00,18.72,18.75,18.42,18.55,542000.0,14.5284,14.5517,14.2955,14.3964,542000.0
2011-10-05 09:40:00,18.54,18.66,18.53,18.65,366800.0,14.3887,14.4818,14.3809,14.474,366800.0
2011-10-05 09:50:00,18.65,18.67,18.5,18.6,247400.0,14.474,14.4896,14.3576,14.4352,247400.0
2011-10-05 10:00:00,18.59,18.75,18.57,18.67,710800.0,14.4275,14.5517,14.412,14.4896,710800.0
2011-10-05 10:10:00,18.67,18.7,18.59,18.65,565800.0,14.4896,14.5129,14.4275,14.474,565800.0
2011-10-05 10:20:00,18.65,18.8,18.63,18.63,469200.0,14.474,14.5905,14.4585,14.4585,469200.0
2011-10-05 10:30:00,18.63,18.74,18.63,18.73,278200.0,14.4585,14.5439,14.4585,14.5361,278200.0
2011-10-05 10:40:00,18.73,18.8,18.71,18.79,249400.0,14.5361,14.5905,14.5206,14.5827,249400.0
2011-10-05 10:50:00,18.79,18.86,18.74,18.84,280400.0,14.5827,14.637,14.5439,14.6215,280400.0
2011-10-05 11:00:00,18.85,18.85,18.73,18.75,235400.0,14.6293,14.6293,14.5361,14.5517,235400.0
2011-10-05 11:10:00,18.75,18.79,18.73,18.78,376600.0,14.5517,14.5827,14.5361,14.5749,376600.0
2011-10-05 11:20:00,18.79,18.91,18.79,18.84,250600.0,14.5827,14.6758,14.5827,14.6215,250600.0
2011-10-05 11:30:00,18.83,18.95,18.83,18.92,323800.0,14.6137,14.7069,14.6137,14.6836,323800.0
2011-10-05 11:40:00,18.91,18.92,18.78,18.86,278200.0,14.6758,14.6836,14.5749,14.637,278200.0
2011-10-05 11:50:00,18.86,18.86,18.8,18.81,237200.0,14.637,14.637,14.5905,14.5982,237200.0
2011-10-05 12:00:00,18.81,18.86,18.8,18.86,407000.0,14.5982,14.637,14.5905,14.637,407000.0
2011-10-05 12:10:00,18.86,18.93,18.8,18.81,416600.0,14.637,14.6914,14.5905,14.5982,416600.0
2011-10-05 12:20:00,18.81,18.82,18.63,18.65,476400.0,14.5982,14.606,14.4585,14.474,476400.0
2011-10-05 12:30:00,18.65,18.71,18.61,18.65,250600.0,14.474,14.5206,14.443,14.474,250600.0
2011-10-05 12:40:00,18.65,18.72,18.64,18.7,242000.0,14.474,14.5284,14.4663,14.5129,242000.0
2011-10-05 12:50:00,18.71,18.79,18.71,18.78,176400.0,14.5206,14.5827,14.5206,14.5749,176400.0
2011-10-05 13:00:00,18.78,18.84,18.78,18.81,165800.0,14.5749,14.6215,14.5749,14.5982,165800.0
2011-10-05 13:10:00,18.79,18.79,18.71,18.76,193000.0,14.5827,14.5827,14.5206,14.5594,193000.0
2011-10-05 13:20:00,18.76,18.83,18.75,18.81,221800.0,14.5594,14.6137,14.5517,14.5982,221800.0
2011-10-05 13:30:00,18.81,18.86,18.8,18.85,305200.0,14.5982,14.637,14.5905,14.6293,305200.0
2011-10-05 13:40:00,18.85,18.93,18.85,18.92,418000.0,14.6293,14.6914,14.6293,14.6836,418000.0
2011-10-05 13:50:00,18.92,19.03,18.92,19.02,379600.0,14.6836,14.769,14.6836,14.7612,379600.0
2011-10-05 14:00:00,19.02,19.05,18.97,19.0,368200.0,14.7612,14.7845,14.7224,14.7457,368200.0
2011-10-05 14:10:00,19.0,19.03,18.94,19.02,528000.0,14.7457,14.769,14.6991,14.7612,528000.0
2011-10-05 14:20:00,19.01,19.07,18.99,19.03,298800.0,14.7534,14.8,14.7379,14.769,298800.0
2011-10-05 14:30:00,19.03,19.05,18.92,18.93,301600.0,14.769,14.7845,14.6836,14.6914,301600.0
2011-10-05 14:40:00,18.93,19.06,18.93,19.02,596400.0,14.6914,14.7922,14.6914,14.7612,596400.0
2011-10-05 14:50:00,19.02,19.14,19.01,19.1,463600.0,14.7612,14.8543,14.7534,14.8233,463600.0
2011-10-05 15:00:00,19.11,19.11,19.03,19.07,618000.0,14.831,14.831,14.769,14.8,618000.0
2011-10-05 15:10:00,19.07,19.16,19.03,19.11,606600.0,14.8,14.8699,14.769,14.831,606600.0
2011-10-05 15:20:00,19.11,19.12,18.99,19.0,758000.0,14.831,14.8388,14.7379,14.7457,758000.0
2011-10-05 15:30:00,19.0,19.11,18.99,19.08,768400.0,14.7457,14.831,14.7379,14.8078,768400.0
2011-10-05 15:40:00,19.08,19.09,18.97,18.99,877800.0,14.8078,14.8155,14.7224,14.7379,877800.0
2011-10-05 15:50:00,18.99,19.05,18.97,19.03,1286200.0,14.7379,14.7845,14.7224,14.769,1286200.0
2011-10-06 09:30:00,19.07,19.18,18.85,19.16,569800.0,14.8,14.8854,14.6293,14.8699,569800.0
2011-10-06 09:40:00,19.15,19.21,19.06,19.1,531400.0,14.8621,14.9087,14.7922,14.8233,531400.0
2011-10-06 09:50:00,19.11,19.11,19.02,19.11,387000.0,14.831,14.831,14.7612,14.831,387000.0
2011-10-06 10:00:00,19.1,19.16,19.04,19.16,232600.0,14.8233,14.8699,14.7767,14.8699,232600.0
2011-10-06 10:10:00,19.16,19.29,19.16,19.22,291200.0,14.8699,14.9707,14.8699,14.9164,291200.0
2011-10-06 10:20:00,19.22,19.32,19.2,19.25,239400.0,14.9164,14.994,14.9009,14.9397,239400.0
2011-10-06 10:30:00,19.25,19.36,19.23,19.28,270400.0,14.9397,15.0251,14.9242,14.963,270400.0
2011-10-06 10:40:00,19.28,19.29,19.19,19.2,318600.0,14.963,14.9707,14.8931,14.9009,318600.0
2011-10-06 10:50:00,19.2,19.23,19.13,19.13,221400.0,14.9009,14.9242,14.8466,14.8466,221400.0
2011-10-06 11:00:00,19.14,19.18,19.09,19.18,262000.0,14.8543,14.8854,14.8155,14.8854,262000.0
2011-10-06 11:10:00,19.18,19.18,19.07,19.07,188000.0,14.8854,14.8854,14.8,14.8,188000.0
2011-10-06 11:20:00,19.07,19.08,19.0,19.03,292400.0,14.8,14.8078,14.7457,14.769,292400.0
2011-10-06 11:30:00,19.04,19.09,18.97,19.09,318800.0,14.7767,14.8155,14.7224,14.8155,318800.0
2011-10-06 11:40:00,19.09,19.13,19.04,19.05,258000.0,14.8155,14.8466,14.7767,14.7845,258000.0
2011-10-06 11:50:00,19.05,19.07,19.0,19.03,154400.0,14.7845,14.8,14.7457,14.769,154400.0
2011-10-06 12:00:00,19.02,19.05,18.99,19.0,304000.0,14.7612,14.7845,14.7379,14.7457,304000.0
2011-10-06 12:10:00,19.0,19.09,19.0,19.06,211200.0,14.7457,14.8155,14.7457,14.7922,211200.0
2011-10-06 12:20:00,19.06,19.08,19.02,19.04,199000.0,14.7922,14.8078,14.7612,14.7767,199000.0
2011-10-06 12:30:00,19.04,19.07,19.0,19.06,154400.0,14.7767,14.8,14.7457,14.7922,154400.0
2011-10-06 12:40:00,19.06,19.07,18.98,19.03,157800.0,14.7922,14.8,14.7302,14.769,157800.0
2011-10-06 12:50:00,19.03,19.06,18.99,18.99,223000.0,14.769,14.7922,14.7379,14.7379,223000.0
2011-10-06 13:00:00,18.98,19.0,18.94,19.0,189200.0,14.7302,14.7457,14.6991,14.7457,189200.0
2011-10-06 13:10:00,18.99,19.03,18.98,18.99,110800.0,14.7379,14.769,14.7302,14.7379,110800.0
2011-10-06 13:20:00,19.0,19.03,18.93,18.95,169800.0,14.7457,14.769,14.6914,14.7069,169800.0
2011-10-06 13:30:00,18.95,19.0,18.93,18.93,167200.0,14.7069,14.7457,14.6914,14.6914,167200.0
2011-10-06 13:40:00,18.93,19.03,18.93,19.02,218400.0,14.6914,14.769,14.6914,14.7612,218400.0
2011-10-06 13:50:00,19.02,19.06,19.0,19.06,115400.0,14.7612,14.7922,14.7457,14.7922,115400.0
2011-10-06 14:00:00,19.06,19.11,19.02,19.1,214800.0,14.7922,14.831,14.7612,14.8233,214800.0
2011-10-06 14:10:00,19.1,19.1,19.05,19.09,143600.0,14.8233,14.8233,14.7845,14.8155,143600.0
2011-10-06 14:20:00,19.09,19.12,19.07,19.08,144400.0,14.8155,14.8388,14.8,14.8078,144400.0
2011-10-06 14:30:00,19.08,19.08,18.99,19.0,243600.0,14.8078,14.8078,14.7379,14.7457,243600.0
2011-10-06 14:40:00,19.0,19.07,19.0,19.02,287800.0,14.7457,14.8,14.7457,14.7612,287800.0
2011-10-06 14:50:00,19.02,19.13,19.0,19.12,292200.0,14.7612,14.8466,14.7457,14.8388,292200.0
2011-10-06 15:00:00,19.12,19.15,19.09,19.14,242400.0,14.8388,14.8621,14.8155,14.8543,242400.0
2011-10-06 15:10:00,19.14,19.16,19.06,19.07,252400.0,14.8543,14.8699,14.7922,14.8,252400.0
2011-10-06 15:20:00,19.07,19.13,19.07,19.09,311600.0,14.8,14.8466,14.8,14.8155,311600.0
2011-10-06 15:30:00,19.08,19.17,19.08,19.16,416200.0,14.8078,14.8776,14.8078,14.8699,416200.0
2011-10-06 15:40:00,19.15,19.23,19.14,19.19,501400.0,14.8621,14.9242,14.8543,14.8931,501400.0
2011-10-06 15:50:00,19.18,19.26,19.18,19.25,784600.0,14.8854,14.9475,14.8854,14.9397,784600.0
2011-10-07 09:30:00,19.35,19.48,19.28,19.4,1225000.0,15.0173,15.1182,14.963,15.0561,1225000.0
2011-10-07 09:40:00,19.4,19.59,19.4,19.46,734000.0,15.0561,15.2036,15.0561,15.1027,734000.0
2011-10-07 09:50:00,19.46,19.6,19.43,19.57,321200.0,15.1027,15.2113,15.0794,15.188,321200.0
2011-10-07 10:00:00,19.57,19.58,19.44,19.53,341000.0,15.188,15.1958,15.0872,15.157,341000.0
2011-10-07 10:10:00,19.53,19.78,19.51,19.76,555800.0,15.157,15.351,15.1415,15.3355,555800.0
2011-10-07 10:20:00,19.76,19.88,19.7,19.78,581200.0,15.3355,15.4286,15.2889,15.351,581200.0
2011-10-07 10:30:00,19.78,19.86,19.73,19.84,472600.0,15.351,15.4131,15.3122,15.3976,472600.0
2011-10-07 10:40:00,19.85,19.91,19.75,19.77,657000.0,15.4054,15.4519,15.3277,15.3433,657000.0
2011-10-07 10:50:00,19.77,19.85,19.73,19.74,436000.0,15.3433,15.4054,15.3122,15.32,436000.0
2011-10-07 11:00:00,19.73,19.74,19.58,19.61,648800.0,15.3122,15.32,15.1958,15.2191,648800.0
2011-10-07 11:10:00,19.61,19.65,19.59,19.61,417000.0,15.2191,15.2501,15.2036,15.2191,417000.0
2011-10-07 11:20:00,19.61,19.7,19.57,19.67,521000.0,15.2191,15.2889,15.188,15.2657,521000.0
2011-10-07 11:30:00,19.67,19.68,19.6,19.62,312200.0,15.2657,15.2734,15.2113,15.2269,312200.0
2011-10-07 11:40:00,19.61,19.72,19.61,19.66,357600.0,15.2191,15.3045,15.2191,15.2579,357600.0
2011-10-07 11:50:00,19.66,19.84,19.66,19.84,359600.0,15.2579,15.3976,15.2579,15.3976,359600.0
2011-10-07 12:00:00,19.83,19.83,19.63,19.75,398800.0,15.3898,15.3898,15.2346,15.3277,398800.0
2011-10-07 12:10:00,19.75,19.75,19.59,19.6,364200.0,15.3277,15.3277,15.2036,15.2113,364200.0
2011-10-07 12:20:00,19.61,19.66,19.53,19.64,447200.0,15.2191,15.2579,15.157,15.2424,447200.0
2011-10-07 12:30:00,19.63,19.63,19.54,19.59,222400.0,15.2346,15.2346,15.1648,15.2036,222400.0
2011-10-07 12:40:00,19.6,19.61,19.53,19.58,182600.0,15.2113,15.2191,15.157,15.1958,182600.0
2011-10-07 12:50:00,19.58,19.6,19.49,19.52,186000.0,15.1958,15.2113,15.126,15.1492,186000.0
2011-10-07 13:00:00,19.52,19.55,19.47,19.49,138400.0,15.1492,15.1725,15.1104,15.126,138400.0
2011-10-07 13:10:00,19.5,19.58,19.5,19.55,253800.0,15.1337,15.1958,15.1337,15.1725,253800.0
2011-10-07 13:20:00,19.55,19.61,19.54,19.58,146200.0,15.1725,15.2191,15.1648,15.1958,146200.0
2011-10-07 13:30:00,19.58,19.58,19.5,19.52,95000.0,15.1958,15.1958,15.1337,15.1492,95000.0
2011-10-07 13:40:00,19.52,19.56,19.48,19.54,91400.0,15.1492,15.1803,15.1182,15.1648,91400.0
2011-10-07 13:50:00,19.54,19.61,19.5,19.58,118400.0,15.1648,15.2191,15.1337,15.1958,118400.0
2011-10-07 14:00:00,19.58,19.67,19.58,19.63,135800.0,15.1958,15.2657,15.1958,15.2346,135800.0
2011-10-07 14:10:00,19.63,19.67,19.58,19.65,188600.0,15.2346,15.2657,15.1958,15.2501,188600.0
2011-10-07 14:20:00,19.66,19.74,19.66,19.68,202800.0,15.2579,15.32,15.2579,15.2734,202800.0
2011-10-07 14:30:00,19.68,19.72,19.66,19.68,252600.0,15.2734,15.3045,15.2579,15.2734,252600.0
2011-10-07 14:40:00,19.68,19.74,19.63,19.73,488000.0,15.2734,15.32,15.2346,15.3122,488000.0
2011-10-07 14:50:00,19.73,19.78,19.7,19.74,231400.0,15.3122,15.351,15.2889,15.32,231400.0
2011-10-07 15:00:00,19.75,19.8,19.71,19.8,282000.0,15.3277,15.3665,15.2967,15.3665,282000.0
2011-10-07 15:10:00,19.79,19.84,19.72,19.83,413000.0,15.3588,15.3976,15.3045,15.3898,413000.0
2011-10-07 15:20:00,19.83,19.93,19.83,19.92,540400.0,15.3898,15.4674,15.3898,15.4597,540400.0
2011-10-07 15:30:00,19.92,19.95,19.81,19.81,716200.0,15.4597,15.483,15.3743,15.3743,716200.0
2011-10-07 15:40:00,19.81,19.82,19.69,19.75,712000.0,15.3743,15.3821,15.2812,15.3277,712000.0
2011-10-07 15:50:00,19.75,19.77,19.6,19.63,1073800.0,15.3277,15.3433,15.2113,15.2346,1073800.0
2011-10-10 09:30:00,19.91,20.0,19.86,19.99,514400.0,15.4519,15.5218,15.4131,15.514,514400.0
2011-10-10 09:40:00,19.99,20.15,19.99,20.06,543400.0,15.514,15.6382,15.514,15.5683,543400.0
2011-10-10 09:50:00,20.06,20.22,20.05,20.19,533400.0,15.5683,15.6925,15.5606,15.6692,533400.0
2011-10-10 10:00:00,20.19,20.3,20.19,20.3,402200.0,15.6692,15.7546,15.6692,15.7546,402200.0
2011-10-10 10:10:00,20.3,20.48,20.3,20.48,506000.0,15.7546,15.8943,15.7546,15.8943,506000.0
2011-10-10 10:20:00,20.48,20.61,20.48,20.56,820600.0,15.8943,15.9952,15.8943,15.9564,820600.0
2011-10-10 10:30:00,20.56,20.72,20.56,20.65,739800.0,15.9564,16.0806,15.9564,16.0262,739800.0
2011-10-10 10:40:00,20.65,20.65,20.56,20.63,464200.0,16.0262,16.0262,15.9564,16.0107,464200.0
2011-10-10 10:50:00,20.63,20.63,20.53,20.54,450000.0,16.0107,16.0107,15.9331,15.9409,450000.0
2011-10-10 11:00:00,20.54,20.55,20.47,20.52,445800.0,15.9409,15.9486,15.8865,15.9253,445800.0
2011-10-10 11:10:00,20.52,20.57,20.47,20.48,350600.0,15.9253,15.9641,15.8865,15.8943,350600.0
2011-10-10 11:20:00,20.48,20.49,20.4,20.48,234000.0,15.8943,15.902,15.8322,15.8943,234000.0
2011-10-10 11:30:00,20.48,20.5,20.43,20.45,119000.0,15.8943,15.9098,15.8555,15.871,119000.0
2011-10-10 11:40:00,20.45,20.48,20.38,20.38,208600.0,15.871,15.8943,15.8167,15.8167,208600.0
2011-10-10 11:50:00,20.38,20.41,20.37,20.39,139600.0,15.8167,15.84,15.8089,15.8244,139600.0
2011-10-10 12:00:00,20.39,20.43,20.36,20.39,235000.0,15.8244,15.8555,15.8012,15.8244,235000.0
2011-10-10 12:10:00,20.39,20.4,20.36,20.36,183400.0,15.8244,15.8322,15.8012,15.8012,183400.0
2011-10-10 12:20:00,20.36,20.46,20.34,20.44,268200.0,15.8012,15.8788,15.7856,15.8632,268200.0
2011-10-10 12:30:00,20.43,20.43,20.38,20.38,231000.0,15.8555,15.8555,15.8167,15.8167,231000.0
2011-10-10 12:40:00,20.38,20.43,20.36,20.41,265000.0,15.8167,15.8555,15.8012,15.84,265000.0
2011-10-10 12:50:00,20.4,20.42,20.35,20.39,197400.0,15.8322,15.8477,15.7934,15.8244,197400.0
2011-10-10 13:00:00,20.39,20.44,20.35,20.41,190800.0,15.8244,15.8632,15.7934,15.84,190800.0
2011-10-10 13:10:00,20.41,20.42,20.37,20.41,112000.0,15.84,15.8477,15.8089,15.84,112000.0
2011-10-10 13:20:00,20.41,20.45,20.4,20.4,122000.0,15.84,15.871,15.8322,15.8322,122000.0
2011-10-10 13:30:00,20.4,20.41,20.36,20.4,155400.0,15.8322,15.84,15.8012,15.8322,155400.0
2011-10-10 13:40:00,20.4,20.43,20.39,20.4,135600.0,15.8322,15.8555,15.8244,15.8322,135600.0
2011-10-10 13:50:00,20.4,20.43,20.36,20.42,201000.0,15.8322,15.8555,15.8012,15.8477,201000.0
2011-10-10 14:00:00,20.42,20.42,20.35,20.36,197200.0,15.8477,15.8477,15.7934,15.8012,197200.0
2011-10-10 14:10:00,20.36,20.42,20.35,20.42,160600.0,15.8012,15.8477,15.7934,15.8477,160600.0
2011-10-10 14:20:00,20.41,20.44,20.4,20.4,175000.0,15.84,15.8632,15.8322,15.8322,175000.0
2011-10-10 14:30:00,20.4,20.42,20.36,20.36,137800.0,15.8322,15.8477,15.8012,15.8012,137800.0
2011-10-10 14:40:00,20.36,20.38,20.34,20.35,214000.0,15.8012,15.8167,15.7856,15.7934,214000.0
2011-10-10 14:50:00,20.35,20.38,20.32,20.32,162600.0,15.7934,15.8167,15.7701,15.7701,162600.0
2011-10-10 15:00:00,20.32,20.35,20.28,20.3,253600.0,15.7701,15.7934,15.7391,15.7546,253600.0
2011-10-10 15:10:00,20.3,20.31,20.25,20.28,328000.0,15.7546,15.7624,15.7158,15.7391,328000.0
2011-10-10 15:20:00,20.28,20.28,20.2,20.24,422200.0,15.7391,15.7391,15.677,15.708,422200.0
2011-10-10 15:30:00,20.24,20.29,20.21,20.27,570600.0,15.708,15.7468,15.6847,15.7313,570600.0
2011-10-10 15:40:00,20.27,20.34,20.22,20.33,560400.0,15.7313,15.7856,15.6925,15.7779,560400.0
2011-10-10 15:50:00,20.33,20.46,20.33,20.46,1205000.0,15.7779,15.8788,15.7779,15.8788,1205000.0
2011-10-11 09:30:00,20.3,20.44,20.22,20.41,1262200.0,15.7546,15.8632,15.6925,15.84,1262200.0
2011-10-11 09:40:00,20.41,20.61,20.41,20.57,1118400.0,15.84,15.9952,15.84,15.9641,1118400.0
2011-10-11 09:50:00,20.58,20.59,20.49,20.58,340200.0,15.9719,15.9797,15.902,15.9719,340200.0
2011-10-11 10:00:00,20.57,20.79,20.54,20.79,1072600.0,15.9641,16.1349,15.9409,16.1349,1072600.0
2011-10-11 10:10:00,20.8,20.82,20.66,20.68,492200.0,16.1426,16.1582,16.034,16.0495,492200.0
2011-10-11 10:20:00,20.68,20.73,20.61,20.7,298000.0,16.0495,16.0883,15.9952,16.065,298000.0
2011-10-11 10:30:00,20.7,20.74,20.64,20.74,216600.0,16.065,16.0961,16.0185,16.0961,216600.0
2011-10-11 10:40:00,20.74,20.78,20.68,20.74,220600.0,16.0961,16.1271,16.0495,16.0961,220600.0
2011-10-11 10:50:00,20.74,20.78,20.69,20.74,236800.0,16.0961,16.1271,16.0573,16.0961,236800.0
2011-10-11 11:00:00,20.74,20.77,20.58,20.63,970600.0,16.0961,16.1194,15.9719,16.0107,970600.0
2011-10-11 11:10:00,20.63,20.65,20.56,20.6,379400.0,16.0107,16.0262,15.9564,15.9874,379400.0
2011-10-11 11:20:00,20.6,20.68,20.59,20.67,426000.0,15.9874,16.0495,15.9797,16.0417,426000.0
2011-10-11 11:30:00,20.67,20.75,20.67,20.75,325000.0,16.0417,16.1038,16.0417,16.1038,325000.0
2011-10-11 11:40:00,20.74,20.81,20.74,20.74,247000.0,16.0961,16.1504,16.0961,16.0961,247000.0
2011-10-11 11:50:00,20.74,20.77,20.72,20.75,180000.0,16.0961,16.1194,16.0806,16.1038,180000.0
2011-10-11 12:00:00,20.75,20.75,20.67,20.7,189800.0,16.1038,16.1038,16.0417,16.065,189800.0
2011-10-11 12:10:00,20.7,20.75,20.67,20.68,243400.0,16.065,16.1038,16.0417,16.0495,243400.0
2011-10-11 12:20:00,20.68,20.68,20.61,20.65,302200.0,16.0495,16.0495,15.9952,16.0262,302200.0
2011-10-11 12:30:00,20.65,20.67,20.6,20.61,182600.0,16.0262,16.0417,15.9874,15.9952,182600.0
2011-10-11 12:40:00,20.61,20.63,20.51,20.52,240200.0,15.9952,16.0107,15.9176,15.9253,240200.0
2011-10-11 12:50:00,20.52,20.59,20.52,20.58,215600.0,15.9253,15.9797,15.9253,15.9719,215600.0
2011-10-11 13:00:00,20.58,20.61,20.49,20.53,255200.0,15.9719,15.9952,15.902,15.9331,255200.0
2011-10-11 13:10:00,20.53,20.55,20.45,20.53,324600.0,15.9331,15.9486,15.871,15.9331,324600.0
2011-10-11 13:20:00,20.53,20.57,20.49,20.57,179400.0,15.9331,15.9641,15.902,15.9641,179400.0
2011-10-11 13:30:00,20.57,20.63,20.55,20.55,184200.0,15.9641,16.0107,15.9486,15.9486,184200.0
2011-10-11 13:40:00,20.55,20.6,20.52,20.55,196800.0,15.9486,15.9874,15.9253,15.9486,196800.0
2011-10-11 13:50:00,20.55,20.67,20.54,20.67,214400.0,15.9486,16.0417,15.9409,16.0417,214400.0
2011-10-11 14:00:00,20.67,20.68,20.64,20.66,137000.0,16.0417,16.0495,16.0185,16.034,137000.0
2011-10-11 14:10:00,20.66,20.72,20.65,20.71,158600.0,16.034,16.0806,16.0262,16.0728,158600.0
2011-10-11 14:20:00,20.7,20.72,20.61,20.63,212200.0,16.065,16.0806,15.9952,16.0107,212200.0
2011-10-11 14:30:00,20.61,20.66,20.59,20.6,141200.0,15.9952,16.034,15.9797,15.9874,141200.0
2011-10-11 14:40:00,20.6,20.61,20.57,20.58,136200.0,15.9874,15.9952,15.9641,15.9719,136200.0
2011-10-11 14:50:00,20.58,20.67,20.58,20.65,183000.0,15.9719,16.0417,15.9719,16.0262,183000.0
2011-10-11 15:00:00,20.65,20.74,20.65,20.71,267400.0,16.0262,16.0961,16.0262,16.0728,267400.0
2011-10-11 15:10:00,20.72,20.73,20.67,20.68,224800.0,16.0806,16.0883,16.0417,16.0495,224800.0
2011-10-11 15:20:00,20.68,20.72,20.61,20.61,325800.0,16.0495,16.0806,15.9952,15.9952,325800.0
2011-10-11 15:30:00,20.61,20.66,20.6,20.64,933600.0,15.9952,16.034,15.9874,16.0185,933600.0
2011-10-11 15:40:00,20.64,20.7,20.63,20.66,471800.0,16.0185,16.065,16.0107,16.034,471800.0
2011-10-11 15:50:00,20.66,20.68,20.61,20.67,746400.0,16.034,16.0495,15.9952,16.0417,746400.0
2011-10-12 09:30:00,20.79,20.81,20.57,20.6,531600.0,16.1349,16.1504,15.9641,15.9874,531600.0
2011-10-12 09:40:00,20.6,20.8,20.58,20.78,406000.0,15.9874,16.1426,15.9719,16.1271,406000.0
2011-10-12 09:50:00,20.78,20.9,20.78,20.9,410000.0,16.1271,16.2202,16.1271,16.2202,410000.0
2011-10-12 10:00:00,20.9,20.9,20.79,20.83,386400.0,16.2202,16.2202,16.1349,16.1659,386400.0
2011-10-12 10:10:00,20.83,20.92,20.81,20.9,254400.0,16.1659,16.2358,16.1504,16.2202,254400.0
2011-10-12 10:20:00,20.9,20.9,20.82,20.88,210800.0,16.2202,16.2202,16.1582,16.2047,210800.0
2011-10-12 10:30:00,20.88,20.99,20.88,20.97,401400.0,16.2047,16.2901,16.2047,16.2746,401400.0
2011-10-12 10:40:00,20.97,20.99,20.92,20.92,276400.0,16.2746,16.2901,16.2358,16.2358,276400.0
2011-10-12 10:50:00,20.92,20.93,20.86,20.88,212400.0,16.2358,16.2435,16.1892,16.2047,212400.0
2011-10-12 11:00:00,20.88,20.95,20.88,20.91,283200.0,16.2047,16.2591,16.2047,16.228,283200.0
2011-10-12 11:10:00,20.91,20.93,20.88,20.88,159800.0,16.228,16.2435,16.2047,16.2047,159800.0
2011-10-12 11:20:00,20.88,20.93,20.86,20.88,146600.0,16.2047,16.2435,16.1892,16.2047,146600.0
2011-10-12 11:30:00,20.88,20.91,20.86,20.89,120600.0,16.2047,16.228,16.1892,16.2125,120600.0
2011-10-12 11:40:00,20.88,20.92,20.87,20.89,234400.0,16.2047,16.2358,16.197,16.2125,234400.0
2011-10-12 11:50:00,20.89,20.91,20.83,20.84,232400.0,16.2125,16.228,16.1659,16.1737,232400.0
2011-10-12 12:00:00,20.85,20.89,20.82,20.84,237400.0,16.1814,16.2125,16.1582,16.1737,237400.0
2011-10-12 12:10:00,20.83,20.89,20.83,20.86,124400.0,16.1659,16.2125,16.1659,16.1892,124400.0
2011-10-12 12:20:00,20.87,20.9,20.85,20.86,208000.0,16.197,16.2202,16.1814,16.1892,208000.0
2011-10-12 12:30:00,20.86,20.9,20.85,20.89,155000.0,16.1892,16.2202,16.1814,16.2125,155000.0
2011-10-12 12:40:00,20.89,20.91,20.87,20.89,90400.0,16.2125,16.228,16.197,16.2125,90400.0
2011-10-12 12:50:00,20.89,20.96,20.88,20.95,352600.0,16.2125,16.2668,16.2047,16.2591,352600.0
2011-10-12 13:00:00,20.95,20.99,20.93,20.93,296400.0,16.2591,16.2901,16.2435,16.2435,296400.0
2011-10-12 13:10:00,20.93,20.95,20.91,20.93,142200.0,16.2435,16.2591,16.228,16.2435,142200.0
2011-10-12 13:20:00,20.93,20.94,20.88,20.89,173800.0,16.2435,16.2513,16.2047,16.2125,173800.0
2011-10-12 13:30:00,20.89,20.92,20.88,20.89,119200.0,16.2125,16.2358,16.2047,16.2125,119200.0
2011-10-12 13:40:00,20.9,20.92,20.83,20.84,205200.0,16.2202,16.2358,16.1659,16.1737,205200.0
2011-10-12 13:50:00,20.84,20.88,20.82,20.85,288000.0,16.1737,16.2047,16.1582,16.1814,288000.0
2011-10-12 14:00:00,20.86,20.93,20.84,20.91,238000.0,16.1892,16.2435,16.1737,16.228,238000.0
2011-10-12 14:10:00,20.91,20.92,20.86,20.9,162600.0,16.228,16.2358,16.1892,16.2202,162600.0
2011-10-12 14:20:00,20.9,20.92,20.88,20.9,104000.0,16.2202,16.2358,16.2047,16.2202,104000.0
2011-10-12 14:30:00,20.9,20.95,20.9,20.92,235400.0,16.2202,16.2591,16.2202,16.2358,235400.0
2011-10-12 14:40:00,20.92,20.95,20.88,20.9,209000.0,16.2358,16.2591,16.2047,16.2202,209000.0
2011-10-12 14:50:00,20.9,20.92,20.83,20.85,359200.0,16.2202,16.2358,16.1659,16.1814,359200.0
2011-10-12 15:00:00,20.86,20.88,20.83,20.85,399600.0,16.1892,16.2047,16.1659,16.1814,399600.0
2011-10-12 15:10:00,20.85,20.92,20.82,20.87,603000.0,16.1814,16.2358,16.1582,16.197,603000.0
2011-10-12 15:20:00,20.87,20.9,20.84,20.9,511000.0,16.197,16.2202,16.1737,16.2202,511000.0
2011-10-12 15:30:00,20.9,20.94,20.86,20.89,566600.0,16.2202,16.2513,16.1892,16.2125,566600.0
2011-10-12 15:40:00,20.89,20.93,20.79,20.81,775000.0,16.2125,16.2435,16.1349,16.1504,775000.0
2011-10-12 15:50:00,20.8,20.84,20.75,20.75,1105000.0,16.1426,16.1737,16.1038,16.1038,1105000.0
2011-10-13 09:30:00,20.58,20.65,20.44,20.65,626200.0,15.9719,16.0262,15.8632,16.0262,626200.0
2011-10-13 09:40:00,20.65,20.82,20.65,20.78,486400.0,16.0262,16.1582,16.0262,16.1271,486400.0
2011-10-13 09:50:00,20.77,20.77,20.63,20.68,339200.0,16.1194,16.1194,16.0107,16.0495,339200.0
2011-10-13 10:00:00,20.68,20.73,20.61,20.67,316600.0,16.0495,16.0883,15.9952,16.0417,316600.0
2011-10-13 10:10:00,20.66,20.73,20.57,20.58,253800.0,16.034,16.0883,15.9641,15.9719,253800.0
2011-10-13 10:20:00,20.57,20.71,20.56,20.68,230400.0,15.9641,16.0728,15.9564,16.0495,230400.0
2011-10-13 10:30:00,20.68,20.77,20.67,20.68,173000.0,16.0495,16.1194,16.0417,16.0495,173000.0
2011-10-13 10:40:00,20.69,20.71,20.54,20.55,245800.0,16.0573,16.0728,15.9409,15.9486,245800.0
2011-10-13 10:50:00,20.55,20.56,20.43,20.43,378400.0,15.9486,15.9564,15.8555,15.8555,378400.0
2011-10-13 11:00:00,20.43,20.6,20.43,20.58,243200.0,15.8555,15.9874,15.8555,15.9719,243200.0
2011-10-13 11:10:00,20.58,20.67,20.58,20.6,226400.0,15.9719,16.0417,15.9719,15.9874,226400.0
2011-10-13 11:20:00,20.59,20.65,20.59,20.6,210800.0,15.9797,16.0262,15.9797,15.9874,210800.0
2011-10-13 11:30:00,20.6,20.7,20.6,20.7,204400.0,15.9874,16.065,15.9874,16.065,204400.0
2011-10-13 11:40:00,20.7,20.71,20.65,20.66,309400.0,16.065,16.0728,16.0262,16.034,309400.0
2011-10-13 11:50:00,20.66,20.71,20.65,20.67,254800.0,16.034,16.0728,16.0262,16.0417,254800.0
2011-10-13 12:00:00,20.67,20.68,20.64,20.65,138000.0,16.0417,16.0495,16.0185,16.0262,138000.0
2011-10-13 12:10:00,20.65,20.65,20.61,20.62,126400.0,16.0262,16.0262,15.9952,16.0029,126400.0
2011-10-13 12:20:00,20.62,20.64,20.56,20.56,126800.0,16.0029,16.0185,15.9564,15.9564,126800.0
2011-10-13 12:30:00,20.56,20.56,20.52,20.53,111600.0,15.9564,15.9564,15.9253,15.9331,111600.0
2011-10-13 12:40:00,20.53,20.55,20.5,20.53,124600.0,15.9331,15.9486,15.9098,15.9331,124600.0
2011-10-13 12:50:00,20.53,20.54,20.5,20.54,144200.0,15.9331,15.9409,15.9098,15.9409,144200.0
2011-10-13 13:00:00,20.54,20.55,20.5,20.54,394200.0,15.9409,15.9486,15.9098,15.9409,394200.0
2011-10-13 13:10:00,20.54,20.61,20.53,20.53,298400.0,15.9409,15.9952,15.9331,15.9331,298400.0
2011-10-13 13:20:00,20.53,20.58,20.5,20.57,216000.0,15.9331,15.9719,15.9098,15.9641,216000.0
2011-10-13 13:30:00,20.56,20.6,20.56,20.57,199200.0,15.9564,15.9874,15.9564,15.9641,199200.0
2011-10-13 13:40:00,20.56,20.63,20.55,20.61,200600.0,15.9564,16.0107,15.9486,15.9952,200600.0
2011-10-13 13:50:00,20.61,20.63,20.56,20.58,155800.0,15.9952,16.0107,15.9564,15.9719,155800.0
2011-10-13 14:00:00,20.58,20.59,20.52,20.54,176400.0,15.9719,15.9797,15.9253,15.9409,176400.0
2011-10-13 14:10:00,20.53,20.55,20.5,20.54,115200.0,15.9331,15.9486,15.9098,15.9409,115200.0
2011-10-13 14:20:00,20.54,20.57,20.5,20.52,187200.0,15.9409,15.9641,15.9098,15.9253,187200.0
2011-10-13 14:30:00,20.52,20.58,20.52,20.57,233000.0,15.9253,15.9719,15.9253,15.9641,233000.0
2011-10-13 14:40:00,20.57,20.67,20.54,20.65,552600.0,15.9641,16.0417,15.9409,16.0262,552600.0
2011-10-13 14:50:00,20.65,20.67,20.64,20.64,311000.0,16.0262,16.0417,16.0185,16.0185,311000.0
2011-10-13 15:00:00,20.64,20.68,20.62,20.67,293000.0,16.0185,16.0495,16.0029,16.0417,293000.0
2011-10-13 15:10:00,20.67,20.68,20.63,20.67,245600.0,16.0417,16.0495,16.0107,16.0417,245600.0
2011-10-13 15:20:00,20.67,20.68,20.52,20.54,418200.0,16.0417,16.0495,15.9253,15.9409,418200.0
2011-10-13 15:30:00,20.54,20.57,20.47,20.49,596400.0,15.9409,15.9641,15.8865,15.902,596400.0
2011-10-13 15:40:00,20.5,20.52,20.46,20.47,796200.0,15.9098,15.9253,15.8788,15.8865,796200.0
2011-10-13 15:50:00,20.47,20.55,20.47,20.54,1174800.0,15.8865,15.9486,15.8865,15.9409,1174800.0
2011-10-14 09:30:00,20.76,20.85,20.74,20.78,330800.0,16.1116,16.1814,16.0961,16.1271,330800.0
2011-10-14 09:40:00,20.78,20.8,20.69,20.74,350400.0,16.1271,16.1426,16.0573,16.0961,350400.0
2011-10-14 09:50:00,20.73,20.83,20.7,20.77,333600.0,16.0883,16.1659,16.065,16.1194,333600.0
2011-10-14 10:00:00,20.77,20.89,20.74,20.87,320800.0,16.1194,16.2125,16.0961,16.197,320800.0
2011-10-14 10:10:00,20.87,20.87,20.81,20.86,250800.0,16.197,16.197,16.1504,16.1892,250800.0
2011-10-14 10:20:00,20.86,20.87,20.75,20.77,220400.0,16.1892,16.197,16.1038,16.1194,220400.0
2011-10-14 10:30:00,20.76,20.85,20.75,20.84,282400.0,16.1116,16.1814,16.1038,16.1737,282400.0
2011-10-14 10:40:00,20.85,20.9,20.83,20.86,322200.0,16.1814,16.2202,16.1659,16.1892,322200.0
2011-10-14 10:50:00,20.86,20.96,20.86,20.91,337400.0,16.1892,16.2668,16.1892,16.228,337400.0
2011-10-14 11:00:00,20.91,20.95,20.89,20.93,247800.0,16.228,16.2591,16.2125,16.2435,247800.0
2011-10-14 11:10:00,20.93,20.96,20.93,20.96,176000.0,16.2435,16.2668,16.2435,16.2668,176000.0
2011-10-14 11:20:00,20.97,20.97,20.88,20.91,390000.0,16.2746,16.2746,16.2047,16.228,390000.0
2011-10-14 11:30:00,20.9,20.93,20.89,20.9,212000.0,16.2202,16.2435,16.2125,16.2202,212000.0
2011-10-14 11:40:00,20.89,20.93,20.89,20.9,93800.0,16.2125,16.2435,16.2125,16.2202,93800.0
2011-10-14 11:50:00,20.9,20.93,20.9,20.9,132600.0,16.2202,16.2435,16.2202,16.2202,132600.0
2011-10-14 12:00:00,20.9,20.93,20.88,20.92,170200.0,16.2202,16.2435,16.2047,16.2358,170200.0
2011-10-14 12:10:00,20.93,20.94,20.9,20.91,113400.0,16.2435,16.2513,16.2202,16.228,113400.0
2011-10-14 12:20:00,20.91,20.93,20.89,20.92,69800.0,16.228,16.2435,16.2125,16.2358,69800.0
2011-10-14 12:30:00,20.92,20.95,20.92,20.93,93400.0,16.2358,16.2591,16.2358,16.2435,93400.0
2011-10-14 12:40:00,20.94,20.97,20.94,20.96,94800.0,16.2513,16.2746,16.2513,16.2668,94800.0
2011-10-14 12:50:00,20.96,20.98,20.92,20.93,153400.0,16.2668,16.2823,16.2358,16.2435,153400.0
2011-10-14 13:00:00,20.93,20.97,20.93,20.97,102600.0,16.2435,16.2746,16.2435,16.2746,102600.0
2011-10-14 13:10:00,20.97,20.99,20.97,20.98,197200.0,16.2746,16.2901,16.2746,16.2823,197200.0
2011-10-14 13:20:00,20.98,21.0,20.98,21.0,444600.0,16.2823,16.2979,16.2823,16.2979,444600.0
2011-10-14 13:30:00,21.0,21.0,20.97,20.97,120800.0,16.2979,16.2979,16.2746,16.2746,120800.0
2011-10-14 13:40:00,20.97,20.99,20.97,20.99,127200.0,16.2746,16.2901,16.2746,16.2901,127200.0
2011-10-14 13:50:00,20.99,21.0,20.97,20.99,194400.0,16.2901,16.2979,16.2746,16.2901,194400.0
2011-10-14 14:00:00,20.98,20.99,20.95,20.95,99000.0,16.2823,16.2901,16.2591,16.2591,99000.0
2011-10-14 14:10:00,20.95,20.98,20.93,20.97,114600.0,16.2591,16.2823,16.2435,16.2746,114600.0
2011-10-14 14:20:00,20.97,21.0,20.96,20.99,104400.0,16.2746,16.2979,16.2668,16.2901,104400.0
2011-10-14 14:30:00,20.99,20.99,20.95,20.98,112000.0,16.2901,16.2901,16.2591,16.2823,112000.0
2011-10-14 14:40:00,20.99,21.0,20.97,20.98,112800.0,16.2901,16.2979,16.2746,16.2823,112800.0
2011-10-14 14:50:00,20.99,21.02,20.97,21.02,361200.0,16.2901,16.3134,16.2746,16.3134,361200.0
2011-10-14 15:00:00,21.02,21.04,20.99,21.0,243400.0,16.3134,16.3289,16.2901,16.2979,243400.0
2011-10-14 15:10:00,21.0,21.03,21.0,21.01,207400.0,16.2979,16.3211,16.2979,16.3056,207400.0
2011-10-14 15:20:00,21.02,21.06,21.0,21.05,290400.0,16.3134,16.3444,16.2979,16.3367,290400.0
2011-10-14 15:30:00,21.05,21.11,21.03,21.03,321600.0,16.3367,16.3832,16.3211,16.3211,321600.0
2011-10-14 15:40:00,21.03,21.04,20.97,20.99,529800.0,16.3211,16.3289,16.2746,16.2901,529800.0
2011-10-14 15:50:00,20.99,21.11,20.98,21.11,1162400.0,16.2901,16.3832,16.2823,16.3832,1162400.0
2011-10-17 09:30:00,20.98,20.98,20.62,20.65,1130200.0,16.2823,16.2823,16.0029,16.0262,1130200.0
2011-10-17 09:40:00,20.65,20.88,20.61,20.85,328200.0,16.0262,16.2047,15.9952,16.1814,328200.0
2011-10-17 09:50:00,20.84,20.91,20.83,20.86,214400.0,16.1737,16.228,16.1659,16.1892,214400.0
2011-10-17 10:00:00,20.86,20.92,20.81,20.87,299000.0,16.1892,16.2358,16.1504,16.197,299000.0
2011-10-17 10:10:00,20.87,20.92,20.83,20.86,214600.0,16.197,16.2358,16.1659,16.1892,214600.0
2011-10-17 10:20:00,20.86,20.86,20.71,20.78,302000.0,16.1892,16.1892,16.0728,16.1271,302000.0
2011-10-17 10:30:00,20.77,20.86,20.73,20.84,321600.0,16.1194,16.1892,16.0883,16.1737,321600.0
2011-10-17 10:40:00,20.84,20.85,20.72,20.73,149800.0,16.1737,16.1814,16.0806,16.0883,149800.0
2011-10-17 10:50:00,20.73,20.74,20.68,20.72,132000.0,16.0883,16.0961,16.0495,16.0806,132000.0
2011-10-17 11:00:00,20.72,20.81,20.71,20.81,137200.0,16.0806,16.1504,16.0728,16.1504,137200.0
2011-10-17 11:10:00,20.8,20.81,20.75,20.76,74600.0,16.1426,16.1504,16.1038,16.1116,74600.0
2011-10-17 11:20:00,20.77,20.85,20.77,20.83,141000.0,16.1194,16.1814,16.1194,16.1659,141000.0
2011-10-17 11:30:00,20.83,20.86,20.8,20.86,105600.0,16.1659,16.1892,16.1426,16.1892,105600.0
2011-10-17 11:40:00,20.86,20.86,20.75,20.77,173800.0,16.1892,16.1892,16.1038,16.1194,173800.0
2011-10-17 11:50:00,20.77,20.78,20.71,20.71,243200.0,16.1194,16.1271,16.0728,16.0728,243200.0
2011-10-17 12:00:00,20.71,20.72,20.66,20.71,179800.0,16.0728,16.0806,16.034,16.0728,179800.0
2011-10-17 12:10:00,20.71,20.75,20.69,20.75,180200.0,16.0728,16.1038,16.0573,16.1038,180200.0
2011-10-17 12:20:00,20.75,20.75,20.72,20.75,74600.0,16.1038,16.1038,16.0806,16.1038,74600.0
2011-10-17 12:30:00,20.74,20.74,20.68,20.72,183600.0,16.0961,16.0961,16.0495,16.0806,183600.0
2011-10-17 12:40:00,20.72,20.72,20.63,20.64,400400.0,16.0806,16.0806,16.0107,16.0185,400400.0
2011-10-17 12:50:00,20.64,20.67,20.59,20.66,234000.0,16.0185,16.0417,15.9797,16.034,234000.0
2011-10-17 13:00:00,20.66,20.66,20.61,20.63,256800.0,16.034,16.034,15.9952,16.0107,256800.0
2011-10-17 13:10:00,20.63,20.7,20.63,20.7,165000.0,16.0107,16.065,16.0107,16.065,165000.0
2011-10-17 13:20:00,20.7,20.75,20.69,20.69,191400.0,16.065,16.1038,16.0573,16.0573,191400.0
2011-10-17 13:30:00,20.69,20.7,20.6,20.63,214400.0,16.0573,16.065,15.9874,16.0107,214400.0
2011-10-17 13:40:00,20.63,20.65,20.58,20.59,310200.0,16.0107,16.0262,15.9719,15.9797,310200.0
2011-10-17 13:50:00,20.59,20.62,20.57,20.61,154600.0,15.9797,16.0029,15.9641,15.9952,154600.0
2011-10-17 14:00:00,20.61,20.64,20.56,20.57,216400.0,15.9952,16.0185,15.9564,15.9641,216400.0
2011-10-17 14:10:00,20.57,20.61,20.57,20.59,148000.0,15.9641,15.9952,15.9641,15.9797,148000.0
2011-10-17 14:20:00,20.59,20.6,20.56,20.59,146200.0,15.9797,15.9874,15.9564,15.9797,146200.0
2011-10-17 14:30:00,20.59,20.6,20.55,20.57,163400.0,15.9797,15.9874,15.9486,15.9641,163400.0
2011-10-17 14:40:00,20.57,20.58,20.51,20.52,275800.0,15.9641,15.9719,15.9176,15.9253,275800.0
2011-10-17 14:50:00,20.52,20.61,20.49,20.61,220800.0,15.9253,15.9952,15.902,15.9952,220800.0
2011-10-17 15:00:00,20.61,20.66,20.6,20.63,199600.0,15.9952,16.034,15.9874,16.0107,199600.0
2011-10-17 15:10:00,20.63,20.68,20.61,20.63,131600.0,16.0107,16.0495,15.9952,16.0107,131600.0
2011-10-17 15:20:00,20.63,20.65,20.59,20.63,170000.0,16.0107,16.0262,15.9797,16.0107,170000.0
2011-10-17 15:30:00,20.63,20.67,20.54,20.55,289800.0,16.0107,16.0417,15.9409,15.9486,289800.0
2011-10-17 15:40:00,20.55,20.66,20.55,20.59,421800.0,15.9486,16.034,15.9486,15.9797,421800.0
2011-10-17 15:50:00,20.6,20.62,20.5,20.58,831000.0,15.9874,16.0029,15.9098,15.9719,831000.0
2011-10-18 09:30:00,20.63,20.79,20.52,20.75,361400.0,16.0107,16.1349,15.9253,16.1038,361400.0
2011-10-18 09:40:00,20.75,20.76,20.48,20.5,294000.0,16.1038,16.1116,15.8943,15.9098,294000.0
2011-10-18 09:50:00,20.5,20.58,20.5,20.55,278200.0,15.9098,15.9719,15.9098,15.9486,278200.0
2011-10-18 10:00:00,20.55,20.65,20.52,20.54,483600.0,15.9486,16.0262,15.9253,15.9409,483600.0
2011-10-18 10:10:00,20.53,20.58,20.4,20.4,334000.0,15.9331,15.9719,15.8322,15.8322,334000.0
2011-10-18 10:20:00,20.4,20.58,20.39,20.58,295000.0,15.8322,15.9719,15.8244,15.9719,295000.0
2011-10-18 10:30:00,20.59,20.63,20.56,20.6,160000.0,15.9797,16.0107,15.9564,15.9874,160000.0
2011-10-18 10:40:00,20.6,20.68,20.59,20.63,200000.0,15.9874,16.0495,15.9797,16.0107,200000.0
2011-10-18 10:50:00,20.63,20.73,20.63,20.67,235200.0,16.0107,16.0883,16.0107,16.0417,235200.0
2011-10-18 11:00:00,20.67,20.68,20.61,20.67,97000.0,16.0417,16.0495,15.9952,16.0417,97000.0
2011-10-18 11:10:00,20.67,20.68,20.61,20.65,164000.0,16.0417,16.0495,15.9952,16.0262,164000.0
2011-10-18 11:20:00,20.66,20.67,20.59,20.59,80800.0,16.034,16.0417,15.9797,15.9797,80800.0
2011-10-18 11:30:00,20.59,20.79,20.59,20.77,154800.0,15.9797,16.1349,15.9797,16.1194,154800.0
2011-10-18 11:40:00,20.77,20.84,20.75,20.8,202800.0,16.1194,16.1737,16.1038,16.1426,202800.0
2011-10-18 11:50:00,20.8,20.86,20.75,20.77,237400.0,16.1426,16.1892,16.1038,16.1194,237400.0
2011-10-18 12:00:00,20.78,20.8,20.72,20.78,193200.0,16.1271,16.1426,16.0806,16.1271,193200.0
2011-10-18 12:10:00,20.79,20.79,20.74,20.75,89000.0,16.1349,16.1349,16.0961,16.1038,89000.0
2011-10-18 12:20:00,20.75,20.81,20.73,20.8,131000.0,16.1038,16.1504,16.0883,16.1426,131000.0
2011-10-18 12:30:00,20.8,20.88,20.8,20.86,260000.0,16.1426,16.2047,16.1426,16.1892,260000.0
2011-10-18 12:40:00,20.87,20.89,20.85,20.87,147200.0,16.197,16.2125,16.1814,16.197,147200.0
2011-10-18 12:50:00,20.86,20.86,20.82,20.85,89200.0,16.1892,16.1892,16.1582,16.1814,89200.0
2011-10-18 13:00:00,20.86,20.88,20.84,20.85,83200.0,16.1892,16.2047,16.1737,16.1814,83200.0
2011-10-18 13:10:00,20.85,20.88,20.84,20.86,198400.0,16.1814,16.2047,16.1737,16.1892,198400.0
2011-10-18 13:20:00,20.86,20.93,20.85,20.93,190200.0,16.1892,16.2435,16.1814,16.2435,190200.0
2011-10-18 13:30:00,20.93,20.98,20.92,20.97,202800.0,16.2435,16.2823,16.2358,16.2746,202800.0
2011-10-18 13:40:00,20.97,20.98,20.91,20.95,243200.0,16.2746,16.2823,16.228,16.2591,243200.0
2011-10-18 13:50:00,20.95,21.08,20.93,20.95,554400.0,16.2591,16.3599,16.2435,16.2591,554400.0
2011-10-18 14:00:00,20.95,21.0,20.91,21.0,289600.0,16.2591,16.2979,16.228,16.2979,289600.0
2011-10-18 14:10:00,21.0,21.06,20.99,21.01,312800.0,16.2979,16.3444,16.2901,16.3056,312800.0
2011-10-18 14:20:00,21.02,21.02,20.99,20.99,189200.0,16.3134,16.3134,16.2901,16.2901,189200.0
2011-10-18 14:30:00,21.0,21.08,20.99,21.0,401000.0,16.2979,16.3599,16.2901,16.2979,401000.0
2011-10-18 14:40:00,21.0,21.03,20.96,21.01,259200.0,16.2979,16.3211,16.2668,16.3056,259200.0
2011-10-18 14:50:00,21.01,21.06,20.99,21.06,450400.0,16.3056,16.3444,16.2901,16.3444,450400.0
2011-10-18 15:00:00,21.06,21.28,21.06,21.28,1192000.0,16.3444,16.5152,16.3444,16.5152,1192000.0
2011-10-18 15:10:00,21.28,21.47,21.22,21.24,1125000.0,16.5152,16.6626,16.4686,16.4841,1125000.0
2011-10-18 15:20:00,21.23,21.31,21.2,21.2,489000.0,16.4764,16.5384,16.4531,16.4531,489000.0
2011-10-18 15:30:00,21.21,21.24,21.11,21.14,972800.0,16.4608,16.4841,16.3832,16.4065,972800.0
2011-10-18 15:40:00,21.15,21.25,21.1,21.25,966800.0,16.4143,16.4919,16.3755,16.4919,966800.0
2011-10-18 15:50:00,21.25,21.35,21.18,21.23,1644400.0,16.4919,16.5695,16.4376,16.4764,1644400.0
2011-10-19 09:30:00,21.0,21.13,20.92,21.1,457000.0,16.2979,16.3987,16.2358,16.3755,457000.0
2011-10-19 09:40:00,21.1,21.2,21.08,21.17,271600.0,16.3755,16.4531,16.3599,16.4298,271600.0
2011-10-19 09:50:00,21.17,21.28,21.15,21.26,303000.0,16.4298,16.5152,16.4143,16.4996,303000.0
2011-10-19 10:00:00,21.25,21.29,21.11,21.13,334000.0,16.4919,16.5229,16.3832,16.3987,334000.0
2011-10-19 10:10:00,21.13,21.16,21.05,21.13,265400.0,16.3987,16.422,16.3367,16.3987,265400.0
2011-10-19 10:20:00,21.13,21.21,21.05,21.18,303400.0,16.3987,16.4608,16.3367,16.4376,303400.0
2011-10-19 10:30:00,21.18,21.18,21.06,21.07,278000.0,16.4376,16.4376,16.3444,16.3522,278000.0
2011-10-19 10:40:00,21.07,21.13,21.04,21.07,188400.0,16.3522,16.3987,16.3289,16.3522,188400.0
2011-10-19 10:50:00,21.07,21.07,20.98,21.0,438800.0,16.3522,16.3522,16.2823,16.2979,438800.0
2011-10-19 11:00:00,21.0,21.02,20.98,21.0,141600.0,16.2979,16.3134,16.2823,16.2979,141600.0
2011-10-19 11:10:00,21.0,21.0,20.88,20.91,238600.0,16.2979,16.2979,16.2047,16.228,238600.0
2011-10-19 11:20:00,20.92,20.95,20.85,20.87,248800.0,16.2358,16.2591,16.1814,16.197,248800.0
2011-10-19 11:30:00,20.87,20.96,20.86,20.92,210200.0,16.197,16.2668,16.1892,16.2358,210200.0
2011-10-19 11:40:00,20.92,20.92,20.78,20.79,265000.0,16.2358,16.2358,16.1271,16.1349,265000.0
2011-10-19 11:50:00,20.79,20.81,20.75,20.76,268000.0,16.1349,16.1504,16.1038,16.1116,268000.0
2011-10-19 12:00:00,20.76,20.78,20.73,20.74,268600.0,16.1116,16.1271,16.0883,16.0961,268600.0
2011-10-19 12:10:00,20.74,20.79,20.73,20.78,149200.0,16.0961,16.1349,16.0883,16.1271,149200.0
2011-10-19 12:20:00,20.78,20.83,20.76,20.81,103000.0,16.1271,16.1659,16.1116,16.1504,103000.0
2011-10-19 12:30:00,20.81,20.83,20.77,20.81,152800.0,16.1504,16.1659,16.1194,16.1504,152800.0
2011-10-19 12:40:00,20.81,20.83,20.78,20.81,107600.0,16.1504,16.1659,16.1271,16.1504,107600.0
2011-10-19 12:50:00,20.81,20.86,20.8,20.82,164400.0,16.1504,16.1892,16.1426,16.1582,164400.0
2011-10-19 13:00:00,20.82,20.87,20.82,20.87,148600.0,16.1582,16.197,16.1582,16.197,148600.0
2011-10-19 13:10:00,20.87,20.88,20.79,20.8,205800.0,16.197,16.2047,16.1349,16.1426,205800.0
2011-10-19 13:20:00,20.8,20.8,20.76,20.76,244000.0,16.1426,16.1426,16.1116,16.1116,244000.0
2011-10-19 13:30:00,20.76,20.78,20.72,20.72,154800.0,16.1116,16.1271,16.0806,16.0806,154800.0
2011-10-19 13:40:00,20.72,20.74,20.68,20.71,130400.0,16.0806,16.0961,16.0495,16.0728,130400.0
2011-10-19 13:50:00,20.71,20.75,20.7,20.74,110200.0,16.0728,16.1038,16.065,16.0961,110200.0
2011-10-19 14:00:00,20.75,20.77,20.6,20.6,445400.0,16.1038,16.1194,15.9874,15.9874,445400.0
2011-10-19 14:10:00,20.6,20.62,20.54,20.59,347400.0,15.9874,16.0029,15.9409,15.9797,347400.0
2011-10-19 14:20:00,20.59,20.6,20.51,20.51,342600.0,15.9797,15.9874,15.9176,15.9176,342600.0
2011-10-19 14:30:00,20.51,20.53,20.43,20.52,514000.0,15.9176,15.9331,15.8555,15.9253,514000.0
2011-10-19 14:40:00,20.52,20.54,20.46,20.5,499400.0,15.9253,15.9409,15.8788,15.9098,499400.0
2011-10-19 14:50:00,20.5,20.51,20.38,20.38,592200.0,15.9098,15.9176,15.8167,15.8167,592200.0
2011-10-19 15:00:00,20.38,20.45,20.36,20.4,487000.0,15.8167,15.871,15.8012,15.8322,487000.0
2011-10-19 15:10:00,20.4,20.47,20.38,20.46,521200.0,15.8322,15.8865,15.8167,15.8788,521200.0
2011-10-19 15:20:00,20.46,20.51,20.42,20.43,428800.0,15.8788,15.9176,15.8477,15.8555,428800.0
2011-10-19 15:30:00,20.42,20.53,20.42,20.46,471800.0,15.8477,15.9331,15.8477,15.8788,471800.0
2011-10-19 15:40:00,20.45,20.5,20.39,20.49,739200.0,15.871,15.9098,15.8244,15.902,739200.0
2011-10-19 15:50:00,20.5,20.5,20.43,20.46,1188400.0,15.9098,15.9098,15.8555,15.8788,1188400.0
2011-10-20 09:30:00,20.46,20.73,20.4,20.67,481800.0,15.8788,16.0883,15.8322,16.0417,481800.0
2011-10-20 09:40:00,20.64,20.7,20.58,20.66,295600.0,16.0185,16.065,15.9719,16.034,295600.0
2011-10-20 09:50:00,20.67,20.68,20.54,20.56,233200.0,16.0417,16.0495,15.9409,15.9564,233200.0
2011-10-20 10:00:00,20.56,20.69,20.54,20.64,408400.0,15.9564,16.0573,15.9409,16.0185,408400.0
2011-10-20 10:10:00,20.64,20.75,20.64,20.75,282400.0,16.0185,16.1038,16.0185,16.1038,282400.0
2011-10-20 10:20:00,20.75,20.81,20.67,20.72,252800.0,16.1038,16.1504,16.0417,16.0806,252800.0
2011-10-20 10:30:00,20.72,20.8,20.68,20.8,160600.0,16.0806,16.1426,16.0495,16.1426,160600.0
2011-10-20 10:40:00,20.81,20.82,20.72,20.72,139800.0,16.1504,16.1582,16.0806,16.0806,139800.0
2011-10-20 10:50:00,20.72,20.74,20.61,20.61,149600.0,16.0806,16.0961,15.9952,15.9952,149600.0
2011-10-20 11:00:00,20.61,20.61,20.47,20.55,330000.0,15.9952,15.9952,15.8865,15.9486,330000.0
2011-10-20 11:10:00,20.54,20.56,20.46,20.47,107000.0,15.9409,15.9564,15.8788,15.8865,107000.0
2011-10-20 11:20:00,20.47,20.54,20.47,20.54,105600.0,15.8865,15.9409,15.8865,15.9409,105600.0
2011-10-20 11:30:00,20.53,20.59,20.49,20.57,174200.0,15.9331,15.9797,15.902,15.9641,174200.0
2011-10-20 11:40:00,20.57,20.61,20.53,20.56,127600.0,15.9641,15.9952,15.9331,15.9564,127600.0
2011-10-20 11:50:00,20.56,20.56,20.4,20.45,174000.0,15.9564,15.9564,15.8322,15.871,174000.0
2011-10-20 12:00:00,20.45,20.48,20.39,20.41,95600.0,15.871,15.8943,15.8244,15.84,95600.0
2011-10-20 12:10:00,20.41,20.43,20.33,20.33,178000.0,15.84,15.8555,15.7779,15.7779,178000.0
2011-10-20 12:20:00,20.33,20.44,20.33,20.43,112600.0,15.7779,15.8632,15.7779,15.8555,112600.0
2011-10-20 12:30:00,20.43,20.5,20.43,20.49,90400.0,15.8555,15.9098,15.8555,15.902,90400.0
2011-10-20 12:40:00,20.5,20.52,20.47,20.5,81000.0,15.9098,15.9253,15.8865,15.9098,81000.0
2011-10-20 12:50:00,20.49,20.57,20.48,20.55,101400.0,15.902,15.9641,15.8943,15.9486,101400.0
2011-10-20 13:00:00,20.55,20.57,20.5,20.54,115000.0,15.9486,15.9641,15.9098,15.9409,115000.0
2011-10-20 13:10:00,20.54,20.66,20.54,20.63,124200.0,15.9409,16.034,15.9409,16.0107,124200.0
2011-10-20 13:20:00,20.64,20.72,20.63,20.64,249400.0,16.0185,16.0806,16.0107,16.0185,249400.0
2011-10-20 13:30:00,20.64,20.68,20.61,20.61,176600.0,16.0185,16.0495,15.9952,15.9952,176600.0
2011-10-20 13:40:00,20.61,20.66,20.56,20.6,235600.0,15.9952,16.034,15.9564,15.9874,235600.0
2011-10-20 13:50:00,20.6,20.67,20.58,20.59,238400.0,15.9874,16.0417,15.9719,15.9797,238400.0
2011-10-20 14:00:00,20.59,20.64,20.51,20.52,152200.0,15.9797,16.0185,15.9176,15.9253,152200.0
2011-10-20 14:10:00,20.52,20.54,20.48,20.51,143400.0,15.9253,15.9409,15.8943,15.9176,143400.0
2011-10-20 14:20:00,20.51,20.59,20.5,20.56,132000.0,15.9176,15.9797,15.9098,15.9564,132000.0
2011-10-20 14:30:00,20.56,20.68,20.55,20.68,210000.0,15.9564,16.0495,15.9486,16.0495,210000.0
2011-10-20 14:40:00,20.67,20.68,20.62,20.64,233400.0,16.0417,16.0495,16.0029,16.0185,233400.0
2011-10-20 14:50:00,20.65,20.7,20.61,20.63,129000.0,16.0262,16.065,15.9952,16.0107,129000.0
2011-10-20 15:00:00,20.63,20.64,20.57,20.58,152600.0,16.0107,16.0185,15.9641,15.9719,152600.0
2011-10-20 15:10:00,20.58,20.58,20.53,20.57,164200.0,15.9719,15.9719,15.9331,15.9641,164200.0
2011-10-20 15:20:00,20.58,20.58,20.45,20.5,305000.0,15.9719,15.9719,15.871,15.9098,305000.0
2011-10-20 15:30:00,20.5,20.51,20.43,20.44,473000.0,15.9098,15.9176,15.8555,15.8632,473000.0
2011-10-20 15:40:00,20.45,20.54,20.45,20.53,406400.0,15.871,15.9409,15.871,15.9331,406400.0
2011-10-20 15:50:00,20.53,20.54,20.49,20.5,731800.0,15.9331,15.9409,15.902,15.9098,731800.0
2011-10-21 09:30:00,20.81,20.82,20.61,20.63,1969000.0,16.1504,16.1582,15.9952,16.0107,1969000.0
2011-10-21 09:40:00,20.63,20.85,20.61,20.85,344800.0,16.0107,16.1814,15.9952,16.1814,344800.0
2011-10-21 09:50:00,20.86,21.0,20.86,20.95,363200.0,16.1892,16.2979,16.1892,16.2591,363200.0
2011-10-21 10:00:00,20.95,20.96,20.88,20.91,228800.0,16.2591,16.2668,16.2047,16.228,228800.0
2011-10-21 10:10:00,20.92,21.05,20.92,21.04,352400.0,16.2358,16.3367,16.2358,16.3289,352400.0
2011-10-21 10:20:00,21.03,21.16,21.03,21.13,463600.0,16.3211,16.422,16.3211,16.3987,463600.0
2011-10-21 10:30:00,21.13,21.2,21.09,21.19,417800.0,16.3987,16.4531,16.3677,16.4453,417800.0
2011-10-21 10:40:00,21.19,21.2,21.16,21.2,244000.0,16.4453,16.4531,16.422,16.4531,244000.0
2011-10-21 10:50:00,21.2,21.22,21.18,21.22,322800.0,16.4531,16.4686,16.4376,16.4686,322800.0
2011-10-21 11:00:00,21.21,21.23,21.11,21.13,351800.0,16.4608,16.4764,16.3832,16.3987,351800.0
2011-10-21 11:10:00,21.13,21.18,21.12,21.17,162800.0,16.3987,16.4376,16.391,16.4298,162800.0
2011-10-21 11:20:00,21.17,21.18,21.1,21.1,191400.0,16.4298,16.4376,16.3755,16.3755,191400.0
2011-10-21 11:30:00,21.1,21.1,21.06,21.08,152400.0,16.3755,16.3755,16.3444,16.3599,152400.0
2011-10-21 11:40:00,21.08,21.11,21.07,21.09,176800.0,16.3599,16.3832,16.3522,16.3677,176800.0
2011-10-21 11:50:00,21.09,21.11,21.04,21.05,196200.0,16.3677,16.3832,16.3289,16.3367,196200.0
2011-10-21 12:00:00,21.04,21.05,20.98,20.99,197400.0,16.3289,16.3367,16.2823,16.2901,197400.0
2011-10-21 12:10:00,20.98,21.02,20.97,20.98,150400.0,16.2823,16.3134,16.2746,16.2823,150400.0
2011-10-21 12:20:00,20.98,20.99,20.95,20.97,122200.0,16.2823,16.2901,16.2591,16.2746,122200.0
2011-10-21 12:30:00,20.97,20.98,20.91,20.92,214600.0,16.2746,16.2823,16.228,16.2358,214600.0
2011-10-21 12:40:00,20.92,20.95,20.89,20.9,195800.0,16.2358,16.2591,16.2125,16.2202,195800.0
2011-10-21 12:50:00,20.9,20.92,20.88,20.91,271600.0,16.2202,16.2358,16.2047,16.228,271600.0
2011-10-21 13:00:00,20.91,20.91,20.82,20.84,287200.0,16.228,16.228,16.1582,16.1737,287200.0
2011-10-21 13:10:00,20.84,20.86,20.79,20.86,158600.0,16.1737,16.1892,16.1349,16.1892,158600.0
2011-10-21 13:20:00,20.86,20.9,20.82,20.83,140200.0,16.1892,16.2202,16.1582,16.1659,140200.0
2011-10-21 13:30:00,20.82,20.87,20.8,20.87,143800.0,16.1582,16.197,16.1426,16.197,143800.0
2011-10-21 13:40:00,20.86,20.88,20.82,20.86,258600.0,16.1892,16.2047,16.1582,16.1892,258600.0
2011-10-21 13:50:00,20.86,20.9,20.83,20.86,161400.0,16.1892,16.2202,16.1659,16.1892,161400.0
2011-10-21 14:00:00,20.86,20.96,20.85,20.92,281000.0,16.1892,16.2668,16.1814,16.2358,281000.0
2011-10-21 14:10:00,20.92,20.98,20.89,20.91,319800.0,16.2358,16.2823,16.2125,16.228,319800.0
2011-10-21 14:20:00,20.92,20.94,20.9,20.9,209400.0,16.2358,16.2513,16.2202,16.2202,209400.0
2011-10-21 14:30:00,20.9,20.92,20.87,20.89,211400.0,16.2202,16.2358,16.197,16.2125,211400.0
2011-10-21 14:40:00,20.88,20.94,20.88,20.93,192800.0,16.2047,16.2513,16.2047,16.2435,192800.0
2011-10-21 14:50:00,20.92,20.98,20.92,20.98,232200.0,16.2358,16.2823,16.2358,16.2823,232200.0
2011-10-21 15:00:00,20.98,21.05,20.97,21.0,402600.0,16.2823,16.3367,16.2746,16.2979,402600.0
2011-10-21 15:10:00,21.0,21.04,20.99,21.03,345000.0,16.2979,16.3289,16.2901,16.3211,345000.0
2011-10-21 15:20:00,21.03,21.08,21.0,21.0,332000.0,16.3211,16.3599,16.2979,16.2979,332000.0
2011-10-21 15:30:00,21.0,21.02,20.98,20.99,262000.0,16.2979,16.3134,16.2823,16.2901,262000.0
2011-10-21 15:40:00,20.99,21.02,20.95,21.01,460400.0,16.2901,16.3134,16.2591,16.3056,460400.0
2011-10-21 15:50:00,21.02,21.06,21.0,21.05,1306400.0,16.3134,16.3444,16.2979,16.3367,1306400.0
2011-10-24 09:30:00,21.11,21.23,21.11,21.15,348000.0,16.3832,16.4764,16.3832,16.4143,348000.0
2011-10-24 09:40:00,21.16,21.21,21.11,21.21,300000.0,16.422,16.4608,16.3832,16.4608,300000.0
2011-10-24 09:50:00,21.2,21.21,21.06,21.08,297200.0,16.4531,16.4608,16.3444,16.3599,297200.0
2011-10-24 10:00:00,21.08,21.14,21.02,21.11,440400.0,16.3599,16.4065,16.3134,16.3832,440400.0
2011-10-24 10:10:00,21.13,21.23,21.13,21.2,311600.0,16.3987,16.4764,16.3987,16.4531,311600.0
2011-10-24 10:20:00,21.2,21.25,21.15,21.22,243400.0,16.4531,16.4919,16.4143,16.4686,243400.0
2011-10-24 10:30:00,21.21,21.24,21.17,21.17,267400.0,16.4608,16.4841,16.4298,16.4298,267400.0
2011-10-24 10:40:00,21.17,21.22,21.16,21.2,203200.0,16.4298,16.4686,16.422,16.4531,203200.0
2011-10-24 10:50:00,21.21,21.25,21.17,21.2,201200.0,16.4608,16.4919,16.4298,16.4531,201200.0
2011-10-24 11:00:00,21.2,21.33,21.2,21.33,283400.0,16.4531,16.554,16.4531,16.554,283400.0
2011-10-24 11:10:00,21.33,21.38,21.32,21.36,194000.0,16.554,16.5928,16.5462,16.5772,194000.0
2011-10-24 11:20:00,21.36,21.4,21.35,21.38,154400.0,16.5772,16.6083,16.5695,16.5928,154400.0
2011-10-24 11:30:00,21.38,21.38,21.33,21.36,257400.0,16.5928,16.5928,16.554,16.5772,257400.0
2011-10-24 11:40:00,21.36,21.39,21.36,21.36,193400.0,16.5772,16.6005,16.5772,16.5772,193400.0
2011-10-24 11:50:00,21.36,21.36,21.32,21.36,145000.0,16.5772,16.5772,16.5462,16.5772,145000.0
2011-10-24 12:00:00,21.36,21.42,21.35,21.41,211000.0,16.5772,16.6238,16.5695,16.6161,211000.0
2011-10-24 12:10:00,21.42,21.48,21.42,21.46,205600.0,16.6238,16.6704,16.6238,16.6549,205600.0
2011-10-24 12:20:00,21.46,21.49,21.45,21.48,125400.0,16.6549,16.6781,16.6471,16.6704,125400.0
2011-10-24 12:30:00,21.48,21.49,21.38,21.38,177200.0,16.6704,16.6781,16.5928,16.5928,177200.0
2011-10-24 12:40:00,21.39,21.43,21.37,21.39,158600.0,16.6005,16.6316,16.585,16.6005,158600.0
2011-10-24 12:50:00,21.39,21.44,21.39,21.43,149800.0,16.6005,16.6393,16.6005,16.6316,149800.0
2011-10-24 13:00:00,21.43,21.43,21.36,21.36,161800.0,16.6316,16.6316,16.5772,16.5772,161800.0
2011-10-24 13:10:00,21.36,21.42,21.35,21.39,160400.0,16.5772,16.6238,16.5695,16.6005,160400.0
2011-10-24 13:20:00,21.39,21.41,21.38,21.39,144200.0,16.6005,16.6161,16.5928,16.6005,144200.0
2011-10-24 13:30:00,21.39,21.42,21.39,21.41,150200.0,16.6005,16.6238,16.6005,16.6161,150200.0
2011-10-24 13:40:00,21.41,21.49,21.41,21.47,171200.0,16.6161,16.6781,16.6161,16.6626,171200.0
2011-10-24 13:50:00,21.47,21.49,21.46,21.46,127800.0,16.6626,16.6781,16.6549,16.6549,127800.0
2011-10-24 14:00:00,21.46,21.49,21.45,21.47,145200.0,16.6549,16.6781,16.6471,16.6626,145200.0
2011-10-24 14:10:00,21.47,21.49,21.39,21.42,351200.0,16.6626,16.6781,16.6005,16.6238,351200.0
2011-10-24 14:20:00,21.42,21.47,21.42,21.45,233800.0,16.6238,16.6626,16.6238,16.6471,233800.0
2011-10-24 14:30:00,21.46,21.47,21.43,21.45,119800.0,16.6549,16.6626,16.6316,16.6471,119800.0
2011-10-24 14:40:00,21.44,21.46,21.39,21.4,198600.0,16.6393,16.6549,16.6005,16.6083,198600.0
2011-10-24 14:50:00,21.4,21.4,21.35,21.35,718800.0,16.6083,16.6083,16.5695,16.5695,718800.0
2011-10-24 15:00:00,21.35,21.38,21.34,21.37,409600.0,16.5695,16.5928,16.5617,16.585,409600.0
2011-10-24 15:10:00,21.36,21.36,21.29,21.35,462600.0,16.5772,16.5772,16.5229,16.5695,462600.0
2011-10-24 15:20:00,21.35,21.36,21.31,21.33,300600.0,16.5695,16.5772,16.5384,16.554,300600.0
2011-10-24 15:30:00,21.33,21.35,21.31,21.34,422600.0,16.554,16.5695,16.5384,16.5617,422600.0
2011-10-24 15:40:00,21.34,21.38,21.28,21.29,693200.0,16.5617,16.5928,16.5152,16.5229,693200.0
2011-10-24 15:50:00,21.28,21.33,21.25,21.27,1474600.0,16.5152,16.554,16.4919,16.5074,1474600.0
2011-10-25 09:30:00,21.21,21.25,20.86,20.95,670000.0,16.4608,16.4919,16.1892,16.2591,670000.0
2011-10-25 09:40:00,20.95,21.0,20.91,20.95,736200.0,16.2591,16.2979,16.228,16.2591,736200.0
2011-10-25 09:50:00,20.95,21.0,20.92,20.93,370600.0,16.2591,16.2979,16.2358,16.2435,370600.0
2011-10-25 10:00:00,20.92,20.94,20.76,20.78,969200.0,16.2358,16.2513,16.1116,16.1271,969200.0
2011-10-25 10:10:00,20.78,20.84,20.74,20.83,509400.0,16.1271,16.1737,16.0961,16.1659,509400.0
2011-10-25 10:20:00,20.83,20.91,20.81,20.87,381000.0,16.1659,16.228,16.1504,16.197,381000.0
2011-10-25 10:30:00,20.87,21.01,20.86,21.0,405200.0,16.197,16.3056,16.1892,16.2979,405200.0
2011-10-25 10:40:00,21.0,21.03,20.96,20.99,374200.0,16.2979,16.3211,16.2668,16.2901,374200.0
2011-10-25 10:50:00,21.0,21.0,20.92,20.94,359800.0,16.2979,16.2979,16.2358,16.2513,359800.0
2011-10-25 11:00:00,20.95,20.95,20.84,20.86,277200.0,16.2591,16.2591,16.1737,16.1892,277200.0
2011-10-25 11:10:00,20.86,20.86,20.79,20.82,230400.0,16.1892,16.1892,16.1349,16.1582,230400.0
2011-10-25 11:20:00,20.81,20.87,20.77,20.86,231600.0,16.1504,16.197,16.1194,16.1892,231600.0
2011-10-25 11:30:00,20.86,20.92,20.84,20.91,205800.0,16.1892,16.2358,16.1737,16.228,205800.0
2011-10-25 11:40:00,20.91,20.92,20.86,20.89,135000.0,16.228,16.2358,16.1892,16.2125,135000.0
2011-10-25 11:50:00,20.89,20.93,20.87,20.93,85000.0,16.2125,16.2435,16.197,16.2435,85000.0
2011-10-25 12:00:00,20.92,20.96,20.89,20.95,154800.0,16.2358,16.2668,16.2125,16.2591,154800.0
2011-10-25 12:10:00,20.95,21.0,20.93,21.0,165400.0,16.2591,16.2979,16.2435,16.2979,165400.0
2011-10-25 12:20:00,21.0,21.03,20.99,21.0,237600.0,16.2979,16.3211,16.2901,16.2979,237600.0
2011-10-25 12:30:00,21.0,21.02,20.96,20.96,220800.0,16.2979,16.3134,16.2668,16.2668,220800.0
2011-10-25 12:40:00,20.95,20.96,20.9,20.91,156000.0,16.2591,16.2668,16.2202,16.228,156000.0
2011-10-25 12:50:00,20.91,20.92,20.88,20.91,144200.0,16.228,16.2358,16.2047,16.228,144200.0
2011-10-25 13:00:00,20.9,21.03,20.9,21.0,206400.0,16.2202,16.3211,16.2202,16.2979,206400.0
2011-10-25 13:10:00,21.0,21.02,20.97,20.99,121000.0,16.2979,16.3134,16.2746,16.2901,121000.0
2011-10-25 13:20:00,20.99,21.02,20.96,20.97,181000.0,16.2901,16.3134,16.2668,16.2746,181000.0
2011-10-25 13:30:00,20.97,20.97,20.91,20.91,214600.0,16.2746,16.2746,16.228,16.228,214600.0
2011-10-25 13:40:00,20.91,20.93,20.87,20.88,261200.0,16.228,16.2435,16.197,16.2047,261200.0
2011-10-25 13:50:00,20.88,20.92,20.86,20.91,354400.0,16.2047,16.2358,16.1892,16.228,354400.0
2011-10-25 14:00:00,20.91,20.91,20.75,20.76,329200.0,16.228,16.228,16.1038,16.1116,329200.0
2011-10-25 14:10:00,20.77,20.79,20.75,20.77,263000.0,16.1194,16.1349,16.1038,16.1194,263000.0
2011-10-25 14:20:00,20.77,20.8,20.75,20.77,255000.0,16.1194,16.1426,16.1038,16.1194,255000.0
2011-10-25 14:30:00,20.77,20.78,20.73,20.73,315000.0,16.1194,16.1271,16.0883,16.0883,315000.0
2011-10-25 14:40:00,20.73,20.84,20.72,20.83,211600.0,16.0883,16.1737,16.0806,16.1659,211600.0
2011-10-25 14:50:00,20.83,20.88,20.83,20.88,139000.0,16.1659,16.2047,16.1659,16.2047,139000.0
2011-10-25 15:00:00,20.88,20.91,20.86,20.86,240800.0,16.2047,16.228,16.1892,16.1892,240800.0
2011-10-25 15:10:00,20.86,20.86,20.77,20.79,247400.0,16.1892,16.1892,16.1194,16.1349,247400.0
2011-10-25 15:20:00,20.79,20.82,20.74,20.74,295000.0,16.1349,16.1582,16.0961,16.0961,295000.0
2011-10-25 15:30:00,20.75,20.8,20.74,20.75,402800.0,16.1038,16.1426,16.0961,16.1038,402800.0
2011-10-25 15:40:00,20.76,20.77,20.68,20.69,629200.0,16.1116,16.1194,16.0495,16.0573,629200.0
2011-10-25 15:50:00,20.68,20.68,20.58,20.64,1265000.0,16.0495,16.0495,15.9719,16.0185,1265000.0
2011-10-26 09:30:00,20.86,21.1,20.85,21.04,582400.0,16.1892,16.3755,16.1814,16.3289,582400.0
2011-10-26 09:40:00,21.04,21.1,20.92,20.94,315200.0,16.3289,16.3755,16.2358,16.2513,315200.0
2011-10-26 09:50:00,20.94,20.94,20.79,20.8,274200.0,16.2513,16.2513,16.1349,16.1426,274200.0
2011-10-26 10:00:00,20.81,20.83,20.73,20.73,265800.0,16.1504,16.1659,16.0883,16.0883,265800.0
2011-10-26 10:10:00,20.73,20.78,20.68,20.76,285400.0,16.0883,16.1271,16.0495,16.1116,285400.0
2011-10-26 10:20:00,20.75,20.81,20.74,20.77,276800.0,16.1038,16.1504,16.0961,16.1194,276800.0
2011-10-26 10:30:00,20.77,20.77,20.7,20.72,174800.0,16.1194,16.1194,16.065,16.0806,174800.0
2011-10-26 10:40:00,20.72,20.72,20.5,20.5,291400.0,16.0806,16.0806,15.9098,15.9098,291400.0
2011-10-26 10:50:00,20.5,20.53,20.36,20.49,556000.0,15.9098,15.9331,15.8012,15.902,556000.0
2011-10-26 11:00:00,20.49,20.59,20.45,20.48,231600.0,15.902,15.9797,15.871,15.8943,231600.0
2011-10-26 11:10:00,20.47,20.56,20.47,20.55,104600.0,15.8865,15.9564,15.8865,15.9486,104600.0
2011-10-26 11:20:00,20.55,20.55,20.43,20.46,184600.0,15.9486,15.9486,15.8555,15.8788,184600.0
2011-10-26 11:30:00,20.46,20.57,20.46,20.54,141800.0,15.8788,15.9641,15.8788,15.9409,141800.0
2011-10-26 11:40:00,20.53,20.66,20.53,20.61,213400.0,15.9331,16.034,15.9331,15.9952,213400.0
2011-10-26 11:50:00,20.61,20.64,20.58,20.58,77000.0,15.9952,16.0185,15.9719,15.9719,77000.0
2011-10-26 12:00:00,20.58,20.64,20.57,20.61,96200.0,15.9719,16.0185,15.9641,15.9952,96200.0
2011-10-26 12:10:00,20.61,20.61,20.54,20.55,141000.0,15.9952,15.9952,15.9409,15.9486,141000.0
2011-10-26 12:20:00,20.55,20.58,20.53,20.56,150000.0,15.9486,15.9719,15.9331,15.9564,150000.0
2011-10-26 12:30:00,20.56,20.57,20.53,20.56,117800.0,15.9564,15.9641,15.9331,15.9564,117800.0
2011-10-26 12:40:00,20.56,20.57,20.52,20.54,124000.0,15.9564,15.9641,15.9253,15.9409,124000.0
2011-10-26 12:50:00,20.54,20.55,20.46,20.49,167400.0,15.9409,15.9486,15.8788,15.902,167400.0
2011-10-26 13:00:00,20.49,20.49,20.42,20.42,178600.0,15.902,15.902,15.8477,15.8477,178600.0
2011-10-26 13:10:00,20.42,20.5,20.42,20.48,155600.0,15.8477,15.9098,15.8477,15.8943,155600.0
2011-10-26 13:20:00,20.47,20.55,20.47,20.54,223000.0,15.8865,15.9486,15.8865,15.9409,223000.0
2011-10-26 13:30:00,20.55,20.69,20.54,20.67,326600.0,15.9486,16.0573,15.9409,16.0417,326600.0
2011-10-26 13:40:00,20.66,20.7,20.61,20.68,299000.0,16.034,16.065,15.9952,16.0495,299000.0
2011-10-26 13:50:00,20.68,20.73,20.6,20.68,362600.0,16.0495,16.0883,15.9874,16.0495,362600.0
2011-10-26 14:00:00,20.68,20.72,20.65,20.71,462200.0,16.0495,16.0806,16.0262,16.0728,462200.0
2011-10-26 14:10:00,20.7,20.75,20.68,20.68,292800.0,16.065,16.1038,16.0495,16.0495,292800.0
2011-10-26 14:20:00,20.68,20.7,20.66,20.68,146000.0,16.0495,16.065,16.034,16.0495,146000.0
2011-10-26 14:30:00,20.68,20.82,20.66,20.82,408400.0,16.0495,16.1582,16.034,16.1582,408400.0
2011-10-26 14:40:00,20.81,20.81,20.73,20.74,215000.0,16.1504,16.1504,16.0883,16.0961,215000.0
2011-10-26 14:50:00,20.74,20.74,20.63,20.66,274800.0,16.0961,16.0961,16.0107,16.034,274800.0
2011-10-26 15:00:00,20.66,20.73,20.65,20.68,272600.0,16.034,16.0883,16.0262,16.0495,272600.0
2011-10-26 15:10:00,20.68,20.77,20.67,20.71,217200.0,16.0495,16.1194,16.0417,16.0728,217200.0
2011-10-26 15:20:00,20.71,20.77,20.69,20.77,332400.0,16.0728,16.1194,16.0573,16.1194,332400.0
2011-10-26 15:30:00,20.77,20.84,20.74,20.78,455400.0,16.1194,16.1737,16.0961,16.1271,455400.0
2011-10-26 15:40:00,20.78,20.82,20.71,20.72,372000.0,16.1271,16.1582,16.0728,16.0806,372000.0
2011-10-26 15:50:00,20.71,20.74,20.67,20.7,1059000.0,16.0728,16.0961,16.0417,16.065,1059000.0
2011-10-27 09:30:00,21.24,21.5,21.19,21.28,1027400.0,16.4841,16.6859,16.4453,16.5152,1027400.0
2011-10-27 09:40:00,21.27,21.32,21.16,21.21,280200.0,16.5074,16.5462,16.422,16.4608,280200.0
2011-10-27 09:50:00,21.21,21.22,21.09,21.13,307600.0,16.4608,16.4686,16.3677,16.3987,307600.0
2011-10-27 10:00:00,21.11,21.17,21.07,21.16,241400.0,16.3832,16.4298,16.3522,16.422,241400.0
2011-10-27 10:10:00,21.17,21.25,21.16,21.2,267800.0,16.4298,16.4919,16.422,16.4531,267800.0
2011-10-27 10:20:00,21.2,21.22,21.1,21.11,270000.0,16.4531,16.4686,16.3755,16.3832,270000.0
2011-10-27 10:30:00,21.12,21.13,21.06,21.08,125800.0,16.391,16.3987,16.3444,16.3599,125800.0
2011-10-27 10:40:00,21.08,21.13,21.03,21.04,216800.0,16.3599,16.3987,16.3211,16.3289,216800.0
2011-10-27 10:50:00,21.04,21.08,21.0,21.06,172400.0,16.3289,16.3599,16.2979,16.3444,172400.0
2011-10-27 11:00:00,21.05,21.14,21.04,21.11,139600.0,16.3367,16.4065,16.3289,16.3832,139600.0
2011-10-27 11:10:00,21.1,21.16,21.1,21.15,98000.0,16.3755,16.422,16.3755,16.4143,98000.0
2011-10-27 11:20:00,21.14,21.15,21.11,21.14,84400.0,16.4065,16.4143,16.3832,16.4065,84400.0
2011-10-27 11:30:00,21.15,21.2,21.13,21.18,101000.0,16.4143,16.4531,16.3987,16.4376,101000.0
2011-10-27 11:40:00,21.18,21.23,21.17,21.22,197200.0,16.4376,16.4764,16.4298,16.4686,197200.0
2011-10-27 11:50:00,21.22,21.34,21.22,21.32,282600.0,16.4686,16.5617,16.4686,16.5462,282600.0
2011-10-27 12:00:00,21.32,21.43,21.32,21.37,260400.0,16.5462,16.6316,16.5462,16.585,260400.0
2011-10-27 12:10:00,21.36,21.41,21.35,21.41,189400.0,16.5772,16.6161,16.5695,16.6161,189400.0
2011-10-27 12:20:00,21.41,21.41,21.35,21.39,193600.0,16.6161,16.6161,16.5695,16.6005,193600.0
2011-10-27 12:30:00,21.39,21.45,21.38,21.45,219600.0,16.6005,16.6471,16.5928,16.6471,219600.0
2011-10-27 12:40:00,21.44,21.49,21.43,21.47,212600.0,16.6393,16.6781,16.6316,16.6626,212600.0
2011-10-27 12:50:00,21.46,21.47,21.39,21.39,118200.0,16.6549,16.6626,16.6005,16.6005,118200.0
2011-10-27 13:00:00,21.39,21.45,21.39,21.41,119800.0,16.6005,16.6471,16.6005,16.6161,119800.0
2011-10-27 13:10:00,21.41,21.5,21.41,21.47,146400.0,16.6161,16.6859,16.6161,16.6626,146400.0
2011-10-27 13:20:00,21.47,21.48,21.42,21.45,124800.0,16.6626,16.6704,16.6238,16.6471,124800.0
2011-10-27 13:30:00,21.45,21.49,21.44,21.48,157000.0,16.6471,16.6781,16.6393,16.6704,157000.0
2011-10-27 13:40:00,21.48,21.5,21.47,21.5,204000.0,16.6704,16.6859,16.6626,16.6859,204000.0
2011-10-27 13:50:00,21.5,21.54,21.49,21.54,367800.0,16.6859,16.7169,16.6781,16.7169,367800.0
2011-10-27 14:00:00,21.54,21.62,21.54,21.59,345800.0,16.7169,16.779,16.7169,16.7557,345800.0
2011-10-27 14:10:00,21.6,21.6,21.5,21.53,356800.0,16.7635,16.7635,16.6859,16.7092,356800.0
2011-10-27 14:20:00,21.52,21.61,21.52,21.61,238000.0,16.7014,16.7713,16.7014,16.7713,238000.0
2011-10-27 14:30:00,21.61,21.62,21.58,21.61,252600.0,16.7713,16.779,16.748,16.7713,252600.0
2011-10-27 14:40:00,21.61,21.61,21.56,21.56,182000.0,16.7713,16.7713,16.7325,16.7325,182000.0
2011-10-27 14:50:00,21.55,21.61,21.53,21.58,183800.0,16.7247,16.7713,16.7092,16.748,183800.0
2011-10-27 15:00:00,21.57,21.61,21.57,21.59,190400.0,16.7402,16.7713,16.7402,16.7557,190400.0
2011-10-27 15:10:00,21.59,21.62,21.57,21.62,237600.0,16.7557,16.779,16.7402,16.779,237600.0
2011-10-27 15:20:00,21.62,21.72,21.61,21.64,534200.0,16.779,16.8566,16.7713,16.7946,534200.0
2011-10-27 15:30:00,21.64,21.66,21.58,21.6,389000.0,16.7946,16.8101,16.748,16.7635,389000.0
2011-10-27 15:40:00,21.6,21.65,21.47,21.52,734800.0,16.7635,16.8023,16.6626,16.7014,734800.0
2011-10-27 15:50:00,21.51,21.57,21.45,21.52,1070200.0,16.6937,16.7402,16.6471,16.7014,1070200.0
2011-10-28 09:30:00,21.41,21.61,21.39,21.61,405600.0,16.6161,16.7713,16.6005,16.7713,405600.0
2011-10-28 09:40:00,21.61,21.61,21.43,21.5,287000.0,16.7713,16.7713,16.6316,16.6859,287000.0
2011-10-28 09:50:00,21.49,21.57,21.46,21.57,242000.0,16.6781,16.7402,16.6549,16.7402,242000.0
2011-10-28 10:00:00,21.57,21.6,21.43,21.52,254200.0,16.7402,16.7635,16.6316,16.7014,254200.0
2011-10-28 10:10:00,21.51,21.52,21.36,21.37,312000.0,16.6937,16.7014,16.5772,16.585,312000.0
2011-10-28 10:20:00,21.37,21.44,21.29,21.29,418400.0,16.585,16.6393,16.5229,16.5229,418400.0
2011-10-28 10:30:00,21.3,21.37,21.3,21.37,214600.0,16.5307,16.585,16.5307,16.585,214600.0
2011-10-28 10:40:00,21.37,21.38,21.25,21.31,328800.0,16.585,16.5928,16.4919,16.5384,328800.0
2011-10-28 10:50:00,21.32,21.35,21.25,21.27,336400.0,16.5462,16.5695,16.4919,16.5074,336400.0
2011-10-28 11:00:00,21.27,21.32,21.25,21.31,245400.0,16.5074,16.5462,16.4919,16.5384,245400.0
2011-10-28 11:10:00,21.31,21.35,21.3,21.32,290000.0,16.5384,16.5695,16.5307,16.5462,290000.0
2011-10-28 11:20:00,21.32,21.35,21.3,21.35,137800.0,16.5462,16.5695,16.5307,16.5695,137800.0
2011-10-28 11:30:00,21.36,21.38,21.31,21.33,367400.0,16.5772,16.5928,16.5384,16.554,367400.0
2011-10-28 11:40:00,21.33,21.33,21.21,21.23,256000.0,16.554,16.554,16.4608,16.4764,256000.0
2011-10-28 11:50:00,21.22,21.24,21.16,21.17,130000.0,16.4686,16.4841,16.422,16.4298,130000.0
2011-10-28 12:00:00,21.16,21.19,21.14,21.18,266800.0,16.422,16.4453,16.4065,16.4376,266800.0
2011-10-28 12:10:00,21.18,21.18,21.09,21.1,269400.0,16.4376,16.4376,16.3677,16.3755,269400.0
2011-10-28 12:20:00,21.1,21.16,21.07,21.13,345200.0,16.3755,16.422,16.3522,16.3987,345200.0
2011-10-28 12:30:00,21.13,21.17,21.1,21.13,232200.0,16.3987,16.4298,16.3755,16.3987,232200.0
2011-10-28 12:40:00,21.14,21.15,21.1,21.13,163400.0,16.4065,16.4143,16.3755,16.3987,163400.0
2011-10-28 12:50:00,21.13,21.14,21.08,21.13,171800.0,16.3987,16.4065,16.3599,16.3987,171800.0
2011-10-28 13:00:00,21.14,21.18,21.13,21.15,230800.0,16.4065,16.4376,16.3987,16.4143,230800.0
2011-10-28 13:10:00,21.15,21.18,21.13,21.18,157400.0,16.4143,16.4376,16.3987,16.4376,157400.0
2011-10-28 13:20:00,21.18,21.26,21.18,21.18,321200.0,16.4376,16.4996,16.4376,16.4376,321200.0
2011-10-28 13:30:00,21.18,21.21,21.14,21.16,354600.0,16.4376,16.4608,16.4065,16.422,354600.0
2011-10-28 13:40:00,21.16,21.18,21.13,21.15,174400.0,16.422,16.4376,16.3987,16.4143,174400.0
2011-10-28 13:50:00,21.15,21.18,21.13,21.17,112400.0,16.4143,16.4376,16.3987,16.4298,112400.0
2011-10-28 14:00:00,21.17,21.21,21.14,21.21,274400.0,16.4298,16.4608,16.4065,16.4608,274400.0
2011-10-28 14:10:00,21.21,21.22,21.16,21.18,116400.0,16.4608,16.4686,16.422,16.4376,116400.0
2011-10-28 14:20:00,21.18,21.2,21.16,21.19,123400.0,16.4376,16.4531,16.422,16.4453,123400.0
2011-10-28 14:30:00,21.18,21.23,21.18,21.2,172800.0,16.4376,16.4764,16.4376,16.4531,172800.0
2011-10-28 14:40:00,21.2,21.22,21.18,21.18,154600.0,16.4531,16.4686,16.4376,16.4376,154600.0
2011-10-28 14:50:00,21.18,21.23,21.18,21.22,159600.0,16.4376,16.4764,16.4376,16.4686,159600.0
2011-10-28 15:00:00,21.22,21.28,21.21,21.25,263400.0,16.4686,16.5152,16.4608,16.4919,263400.0
2011-10-28 15:10:00,21.25,21.28,21.23,21.25,200800.0,16.4919,16.5152,16.4764,16.4919,200800.0
2011-10-28 15:20:00,21.25,21.32,21.25,21.3,215000.0,16.4919,16.5462,16.4919,16.5307,215000.0
2011-10-28 15:30:00,21.3,21.3,21.23,21.27,460000.0,16.5307,16.5307,16.4764,16.5074,460000.0
2011-10-28 15:40:00,21.26,21.29,21.24,21.28,619200.0,16.4996,16.5229,16.4841,16.5152,619200.0
2011-10-28 15:50:00,21.27,21.31,21.24,21.25,907400.0,16.5074,16.5384,16.4841,16.4919,907400.0
2011-10-31 09:30:00,21.14,21.36,21.08,21.29,497200.0,16.4065,16.5772,16.3599,16.5229,497200.0
2011-10-31 09:40:00,21.29,21.33,21.21,21.29,191400.0,16.5229,16.554,16.4608,16.5229,191400.0
2011-10-31 09:50:00,21.3,21.41,21.25,21.41,316600.0,16.5307,16.6161,16.4919,16.6161,316600.0
2011-10-31 10:00:00,21.4,21.45,21.37,21.43,290600.0,16.6083,16.6471,16.585,16.6316,290600.0
2011-10-31 10:10:00,21.43,21.49,21.38,21.4,298000.0,16.6316,16.6781,16.5928,16.6083,298000.0
2011-10-31 10:20:00,21.4,21.47,21.35,21.47,247600.0,16.6083,16.6626,16.5695,16.6626,247600.0
2011-10-31 10:30:00,21.46,21.56,21.46,21.55,282400.0,16.6549,16.7325,16.6549,16.7247,282400.0
2011-10-31 10:40:00,21.55,21.57,21.42,21.42,247600.0,16.7247,16.7402,16.6238,16.6238,247600.0
2011-10-31 10:50:00,21.43,21.43,21.35,21.4,482000.0,16.6316,16.6316,16.5695,16.6083,482000.0
2011-10-31 11:00:00,21.4,21.43,21.31,21.34,323400.0,16.6083,16.6316,16.5384,16.5617,323400.0
2011-10-31 11:10:00,21.34,21.4,21.33,21.36,229800.0,16.5617,16.6083,16.554,16.5772,229800.0
2011-10-31 11:20:00,21.35,21.41,21.35,21.38,198400.0,16.5695,16.6161,16.5695,16.5928,198400.0
2011-10-31 11:30:00,21.38,21.42,21.37,21.41,130400.0,16.5928,16.6238,16.585,16.6161,130400.0
2011-10-31 11:40:00,21.41,21.46,21.41,21.43,116000.0,16.6161,16.6549,16.6161,16.6316,116000.0
2011-10-31 11:50:00,21.42,21.43,21.36,21.36,123400.0,16.6238,16.6316,16.5772,16.5772,123400.0
2011-10-31 12:00:00,21.36,21.37,21.33,21.36,174600.0,16.5772,16.585,16.554,16.5772,174600.0
2011-10-31 12:10:00,21.35,21.39,21.31,21.33,113600.0,16.5695,16.6005,16.5384,16.554,113600.0
2011-10-31 12:20:00,21.32,21.34,21.28,21.3,123000.0,16.5462,16.5617,16.5152,16.5307,123000.0
2011-10-31 12:30:00,21.29,21.34,21.29,21.34,100200.0,16.5229,16.5617,16.5229,16.5617,100200.0
2011-10-31 12:40:00,21.33,21.38,21.33,21.37,102800.0,16.554,16.5928,16.554,16.585,102800.0
2011-10-31 12:50:00,21.36,21.37,21.33,21.35,78800.0,16.5772,16.585,16.554,16.5695,78800.0
2011-10-31 13:00:00,21.35,21.41,21.34,21.36,125400.0,16.5695,16.6161,16.5617,16.5772,125400.0
2011-10-31 13:10:00,21.36,21.41,21.36,21.41,132200.0,16.5772,16.6161,16.5772,16.6161,132200.0
2011-10-31 13:20:00,21.4,21.43,21.4,21.42,140600.0,16.6083,16.6316,16.6083,16.6238,140600.0
2011-10-31 13:30:00,21.42,21.5,21.42,21.49,361600.0,16.6238,16.6859,16.6238,16.6781,361600.0
2011-10-31 13:40:00,21.49,21.51,21.45,21.5,227200.0,16.6781,16.6937,16.6471,16.6859,227200.0
2011-10-31 13:50:00,21.5,21.52,21.44,21.47,275400.0,16.6859,16.7014,16.6393,16.6626,275400.0
2011-10-31 14:00:00,21.47,21.48,21.43,21.44,156400.0,16.6626,16.6704,16.6316,16.6393,156400.0
2011-10-31 14:10:00,21.45,21.45,21.4,21.42,126000.0,16.6471,16.6471,16.6083,16.6238,126000.0
2011-10-31 14:20:00,21.41,21.43,21.37,21.42,167600.0,16.6161,16.6316,16.585,16.6238,167600.0
2011-10-31 14:30:00,21.43,21.43,21.35,21.36,189600.0,16.6316,16.6316,16.5695,16.5772,189600.0
2011-10-31 14:40:00,21.36,21.4,21.33,21.37,215800.0,16.5772,16.6083,16.554,16.585,215800.0
2011-10-31 14:50:00,21.38,21.43,21.38,21.41,144600.0,16.5928,16.6316,16.5928,16.6161,144600.0
2011-10-31 15:00:00,21.42,21.42,21.33,21.33,189200.0,16.6238,16.6238,16.554,16.554,189200.0
2011-10-31 15:10:00,21.33,21.36,21.25,21.25,242400.0,16.554,16.5772,16.4919,16.4919,242400.0
2011-10-31 15:20:00,21.26,21.27,21.21,21.22,264200.0,16.4996,16.5074,16.4608,16.4686,264200.0
2011-10-31 15:30:00,21.22,21.32,21.2,21.32,340200.0,16.4686,16.5462,16.4531,16.5462,340200.0
2011-10-31 15:40:00,21.32,21.32,21.22,21.25,477000.0,16.5462,16.5462,16.4686,16.4919,477000.0
2011-10-31 15:50:00,21.25,21.29,21.17,21.17,847200.0,16.4919,16.5229,16.4298,16.4298,847200.0
2011-11-01 09:30:00,20.65,20.89,20.6,20.81,614600.0,16.0262,16.2125,15.9874,16.1504,614600.0
2011-11-01 09:40:00,20.81,20.93,20.78,20.78,366600.0,16.1504,16.2435,16.1271,16.1271,366600.0
2011-11-01 09:50:00,20.78,20.84,20.76,20.8,212400.0,16.1271,16.1737,16.1116,16.1426,212400.0
2011-11-01 10:00:00,20.79,20.89,20.68,20.79,589400.0,16.1349,16.2125,16.0495,16.1349,589400.0
2011-11-01 10:10:00,20.79,20.87,20.77,20.85,241800.0,16.1349,16.197,16.1194,16.1814,241800.0
2011-11-01 10:20:00,20.84,20.88,20.78,20.83,211800.0,16.1737,16.2047,16.1271,16.1659,211800.0
2011-11-01 10:30:00,20.84,20.91,20.81,20.86,244600.0,16.1737,16.228,16.1504,16.1892,244600.0
2011-11-01 10:40:00,20.86,20.89,20.84,20.86,187200.0,16.1892,16.2125,16.1737,16.1892,187200.0
2011-11-01 10:50:00,20.86,20.93,20.85,20.88,469600.0,16.1892,16.2435,16.1814,16.2047,469600.0
2011-11-01 11:00:00,20.88,20.89,20.77,20.79,151200.0,16.2047,16.2125,16.1194,16.1349,151200.0
2011-11-01 11:10:00,20.79,20.87,20.79,20.85,156000.0,16.1349,16.197,16.1349,16.1814,156000.0
2011-11-01 11:20:00,20.85,20.86,20.72,20.74,291000.0,16.1814,16.1892,16.0806,16.0961,291000.0
2011-11-01 11:30:00,20.73,20.74,20.63,20.68,363600.0,16.0883,16.0961,16.0107,16.0495,363600.0
2011-11-01 11:40:00,20.68,20.68,20.59,20.61,272600.0,16.0495,16.0495,15.9797,15.9952,272600.0
2011-11-01 11:50:00,20.61,20.63,20.57,20.61,261400.0,15.9952,16.0107,15.9641,15.9952,261400.0
2011-11-01 12:00:00,20.61,20.64,20.5,20.63,276200.0,15.9952,16.0185,15.9098,16.0107,276200.0
2011-11-01 12:10:00,20.63,20.71,20.57,20.57,218400.0,16.0107,16.0728,15.9641,15.9641,218400.0
2011-11-01 12:20:00,20.57,20.65,20.55,20.63,248800.0,15.9641,16.0262,15.9486,16.0107,248800.0
2011-11-01 12:30:00,20.63,20.69,20.63,20.67,372200.0,16.0107,16.0573,16.0107,16.0417,372200.0
2011-11-01 12:40:00,20.68,20.68,20.55,20.56,278200.0,16.0495,16.0495,15.9486,15.9564,278200.0
2011-11-01 12:50:00,20.56,20.6,20.52,20.52,244800.0,15.9564,15.9874,15.9253,15.9253,244800.0
2011-11-01 13:00:00,20.52,20.57,20.5,20.5,250400.0,15.9253,15.9641,15.9098,15.9098,250400.0
2011-11-01 13:10:00,20.5,20.52,20.46,20.5,335600.0,15.9098,15.9253,15.8788,15.9098,335600.0
2011-11-01 13:20:00,20.49,20.64,20.46,20.61,508200.0,15.902,16.0185,15.8788,15.9952,508200.0
2011-11-01 13:30:00,20.61,20.74,20.61,20.71,603800.0,15.9952,16.0961,15.9952,16.0728,603800.0
2011-11-01 13:40:00,20.7,20.78,20.66,20.73,349200.0,16.065,16.1271,16.034,16.0883,349200.0
2011-11-01 13:50:00,20.73,20.76,20.6,20.64,276200.0,16.0883,16.1116,15.9874,16.0185,276200.0
2011-11-01 14:00:00,20.64,20.71,20.61,20.69,430800.0,16.0185,16.0728,15.9952,16.0573,430800.0
2011-11-01 14:10:00,20.7,20.79,20.69,20.75,395200.0,16.065,16.1349,16.0573,16.1038,395200.0
2011-11-01 14:20:00,20.75,20.82,20.74,20.79,370600.0,16.1038,16.1582,16.0961,16.1349,370600.0
2011-11-01 14:30:00,20.78,20.81,20.72,20.73,193400.0,16.1271,16.1504,16.0806,16.0883,193400.0
2011-11-01 14:40:00,20.73,20.78,20.71,20.74,227600.0,16.0883,16.1271,16.0728,16.0961,227600.0
2011-11-01 14:50:00,20.74,20.78,20.67,20.72,372800.0,16.0961,16.1271,16.0417,16.0806,372800.0
2011-11-01 15:00:00,20.72,20.73,20.62,20.65,424400.0,16.0806,16.0883,16.0029,16.0262,424400.0
2011-11-01 15:10:00,20.64,20.73,20.63,20.7,288400.0,16.0185,16.0883,16.0107,16.065,288400.0
2011-11-01 15:20:00,20.7,20.71,20.63,20.7,401200.0,16.065,16.0728,16.0107,16.065,401200.0
2011-11-01 15:30:00,20.7,20.8,20.69,20.8,488400.0,16.065,16.1426,16.0573,16.1426,488400.0
2011-11-01 15:40:00,20.79,20.8,20.56,20.64,1140800.0,16.1349,16.1426,15.9564,16.0185,1140800.0
2011-11-01 15:50:00,20.62,20.65,20.55,20.61,1314000.0,16.0029,16.0262,15.9486,15.9952,1314000.0
2011-11-02 09:30:00,20.89,20.96,20.86,20.86,392400.0,16.2125,16.2668,16.1892,16.1892,392400.0
2011-11-02 09:40:00,20.87,20.96,20.86,20.88,184800.0,16.197,16.2668,16.1892,16.2047,184800.0
2011-11-02 09:50:00,20.88,20.88,20.75,20.8,258600.0,16.2047,16.2047,16.1038,16.1426,258600.0
2011-11-02 10:00:00,20.8,20.82,20.68,20.78,381600.0,16.1426,16.1582,16.0495,16.1271,381600.0
2011-11-02 10:10:00,20.78,20.79,20.7,20.75,224400.0,16.1271,16.1349,16.065,16.1038,224400.0
2011-11-02 10:20:00,20.75,20.78,20.7,20.77,155400.0,16.1038,16.1271,16.065,16.1194,155400.0
2011-11-02 10:30:00,20.77,20.78,20.71,20.75,164200.0,16.1194,16.1271,16.0728,16.1038,164200.0
2011-11-02 10:40:00,20.75,20.88,20.75,20.88,114600.0,16.1038,16.2047,16.1038,16.2047,114600.0
2011-11-02 10:50:00,20.88,20.92,20.82,20.83,226800.0,16.2047,16.2358,16.1582,16.1659,226800.0
2011-11-02 11:00:00,20.83,20.86,20.78,20.81,297600.0,16.1659,16.1892,16.1271,16.1504,297600.0
2011-11-02 11:10:00,20.81,20.86,20.77,20.85,227000.0,16.1504,16.1892,16.1194,16.1814,227000.0
2011-11-02 11:20:00,20.85,20.86,20.77,20.78,260800.0,16.1814,16.1892,16.1194,16.1271,260800.0
2011-11-02 11:30:00,20.78,20.78,20.72,20.72,167000.0,16.1271,16.1271,16.0806,16.0806,167000.0
2011-11-02 11:40:00,20.73,20.76,20.71,20.74,143200.0,16.0883,16.1116,16.0728,16.0961,143200.0
2011-11-02 11:50:00,20.74,20.75,20.7,20.71,271000.0,16.0961,16.1038,16.065,16.0728,271000.0
2011-11-02 12:00:00,20.71,20.71,20.67,20.68,130400.0,16.0728,16.0728,16.0417,16.0495,130400.0
2011-11-02 12:10:00,20.68,20.72,20.65,20.66,128200.0,16.0495,16.0806,16.0262,16.034,128200.0
2011-11-02 12:20:00,20.66,20.67,20.63,20.64,183200.0,16.034,16.0417,16.0107,16.0185,183200.0
2011-11-02 12:30:00,20.66,20.75,20.59,20.72,395400.0,16.034,16.1038,15.9797,16.0806,395400.0
2011-11-02 12:40:00,20.72,20.78,20.67,20.68,236400.0,16.0806,16.1271,16.0417,16.0495,236400.0
2011-11-02 12:50:00,20.68,20.72,20.66,20.66,363600.0,16.0495,16.0806,16.034,16.034,363600.0
2011-11-02 13:00:00,20.66,20.67,20.57,20.57,248200.0,16.034,16.0417,15.9641,15.9641,248200.0
2011-11-02 13:10:00,20.58,20.6,20.55,20.56,140600.0,15.9719,15.9874,15.9486,15.9564,140600.0
2011-11-02 13:20:00,20.56,20.56,20.47,20.49,359200.0,15.9564,15.9564,15.8865,15.902,359200.0
2011-11-02 13:30:00,20.49,20.53,20.48,20.51,150400.0,15.902,15.9331,15.8943,15.9176,150400.0
2011-11-02 13:40:00,20.51,20.58,20.5,20.56,143000.0,15.9176,15.9719,15.9098,15.9564,143000.0
2011-11-02 13:50:00,20.56,20.57,20.52,20.53,232200.0,15.9564,15.9641,15.9253,15.9331,232200.0
2011-11-02 14:00:00,20.53,20.57,20.48,20.52,275600.0,15.9331,15.9641,15.8943,15.9253,275600.0
2011-11-02 14:10:00,20.52,20.54,20.48,20.5,191600.0,15.9253,15.9409,15.8943,15.9098,191600.0
2011-11-02 14:20:00,20.5,20.56,20.5,20.53,233600.0,15.9098,15.9564,15.9098,15.9331,233600.0
2011-11-02 14:30:00,20.53,20.61,20.5,20.58,264000.0,15.9331,15.9952,15.9098,15.9719,264000.0
2011-11-02 14:40:00,20.59,20.6,20.53,20.58,284000.0,15.9797,15.9874,15.9331,15.9719,284000.0
2011-11-02 14:50:00,20.58,20.64,20.58,20.61,215200.0,15.9719,16.0185,15.9719,15.9952,215200.0
2011-11-02 15:00:00,20.61,20.63,20.56,20.6,475600.0,15.9952,16.0107,15.9564,15.9874,475600.0
2011-11-02 15:10:00,20.6,20.62,20.56,20.61,424000.0,15.9874,16.0029,15.9564,15.9952,424000.0
2011-11-02 15:20:00,20.61,20.69,20.6,20.67,871800.0,15.9952,16.0573,15.9874,16.0417,871800.0
2011-11-02 15:30:00,20.67,20.68,20.58,20.59,862200.0,16.0417,16.0495,15.9719,15.9797,862200.0
2011-11-02 15:40:00,20.6,20.63,20.54,20.54,876200.0,15.9874,16.0107,15.9409,15.9409,876200.0
2011-11-02 15:50:00,20.54,20.62,20.54,20.6,1312400.0,15.9409,16.0029,15.9409,15.9874,1312400.0
2011-11-03 09:30:00,20.76,20.77,20.52,20.59,456000.0,16.1116,16.1194,15.9253,15.9797,456000.0
2011-11-03 09:40:00,20.6,20.61,20.46,20.54,354600.0,15.9874,15.9952,15.8788,15.9409,354600.0
2011-11-03 09:50:00,20.53,20.55,20.42,20.47,397000.0,15.9331,15.9486,15.8477,15.8865,397000.0
2011-11-03 10:00:00,20.46,20.49,20.37,20.43,385000.0,15.8788,15.902,15.8089,15.8555,385000.0
2011-11-03 10:10:00,20.43,20.54,20.39,20.51,535400.0,15.8555,15.9409,15.8244,15.9176,535400.0
2011-11-03 10:20:00,20.5,20.54,20.47,20.49,221600.0,15.9098,15.9409,15.8865,15.902,221600.0
2011-11-03 10:30:00,20.49,20.51,20.43,20.43,484800.0,15.902,15.9176,15.8555,15.8555,484800.0
2011-11-03 10:40:00,20.43,20.51,20.42,20.49,960800.0,15.8555,15.9176,15.8477,15.902,960800.0
2011-11-03 10:50:00,20.5,20.52,20.46,20.47,362600.0,15.9098,15.9253,15.8788,15.8865,362600.0
2011-11-03 11:00:00,20.47,20.52,20.43,20.46,233000.0,15.8865,15.9253,15.8555,15.8788,233000.0
2011-11-03 11:10:00,20.45,20.53,20.45,20.53,360800.0,15.871,15.9331,15.871,15.9331,360800.0
2011-11-03 11:20:00,20.53,20.6,20.51,20.6,465000.0,15.9331,15.9874,15.9176,15.9874,465000.0
2011-11-03 11:30:00,20.6,20.64,20.56,20.61,310200.0,15.9874,16.0185,15.9564,15.9952,310200.0
2011-11-03 11:40:00,20.6,20.63,20.55,20.57,287400.0,15.9874,16.0107,15.9486,15.9641,287400.0
2011-11-03 11:50:00,20.56,20.59,20.45,20.45,340200.0,15.9564,15.9797,15.871,15.871,340200.0
2011-11-03 12:00:00,20.45,20.47,20.36,20.4,656600.0,15.871,15.8865,15.8012,15.8322,656600.0
2011-11-03 12:10:00,20.4,20.41,20.35,20.39,267400.0,15.8322,15.84,15.7934,15.8244,267400.0
2011-11-03 12:20:00,20.39,20.41,20.34,20.4,425000.0,15.8244,15.84,15.7856,15.8322,425000.0
2011-11-03 12:30:00,20.4,20.45,20.3,20.32,560000.0,15.8322,15.871,15.7546,15.7701,560000.0
2011-11-03 12:40:00,20.31,20.41,20.28,20.4,444200.0,15.7624,15.84,15.7391,15.8322,444200.0
2011-11-03 12:50:00,20.41,20.5,20.4,20.5,304200.0,15.84,15.9098,15.8322,15.9098,304200.0
2011-11-03 13:00:00,20.5,20.58,20.5,20.57,317200.0,15.9098,15.9719,15.9098,15.9641,317200.0
2011-11-03 13:10:00,20.58,20.6,20.54,20.56,421200.0,15.9719,15.9874,15.9409,15.9564,421200.0
2011-11-03 13:20:00,20.56,20.59,20.54,20.57,163000.0,15.9564,15.9797,15.9409,15.9641,163000.0
2011-11-03 13:30:00,20.58,20.65,20.57,20.64,435400.0,15.9719,16.0262,15.9641,16.0185,435400.0
2011-11-03 13:40:00,20.64,20.7,20.64,20.68,385800.0,16.0185,16.065,16.0185,16.0495,385800.0
2011-11-03 13:50:00,20.69,20.75,20.67,20.7,490200.0,16.0573,16.1038,16.0417,16.065,490200.0
2011-11-03 14:00:00,20.7,20.73,20.68,20.71,377600.0,16.065,16.0883,16.0495,16.0728,377600.0
2011-11-03 14:10:00,20.71,20.74,20.66,20.68,465600.0,16.0728,16.0961,16.034,16.0495,465600.0
2011-11-03 14:20:00,20.68,20.71,20.67,20.7,149200.0,16.0495,16.0728,16.0417,16.065,149200.0
2011-11-03 14:30:00,20.7,20.72,20.66,20.71,231400.0,16.065,16.0806,16.034,16.0728,231400.0
2011-11-03 14:40:00,20.71,20.72,20.69,20.7,291600.0,16.0728,16.0806,16.0573,16.065,291600.0
2011-11-03 14:50:00,20.7,20.75,20.7,20.73,277800.0,16.065,16.1038,16.065,16.0883,277800.0
2011-11-03 15:00:00,20.73,20.86,20.71,20.86,645000.0,16.0883,16.1892,16.0728,16.1892,645000.0
2011-11-03 15:10:00,20.86,20.91,20.81,20.83,601400.0,16.1892,16.228,16.1504,16.1659,601400.0
2011-11-03 15:20:00,20.84,20.86,20.8,20.85,364800.0,16.1737,16.1892,16.1426,16.1814,364800.0
2011-11-03 15:30:00,20.85,20.89,20.84,20.85,716800.0,16.1814,16.2125,16.1737,16.1814,716800.0
2011-11-03 15:40:00,20.85,20.88,20.82,20.85,966200.0,16.1814,16.2047,16.1582,16.1814,966200.0
2011-11-03 15:50:00,20.86,20.9,20.7,20.7,2897200.0,16.1892,16.2202,16.065,16.065,2897200.0
2011-11-04 09:30:00,21.43,21.98,21.32,21.98,3562600.0,16.6316,17.0584,16.5462,17.0584,3562600.0
2011-11-04 09:40:00,21.98,22.11,21.91,21.99,2894600.0,17.0584,17.1593,17.0041,17.0662,2894600.0
2011-11-04 09:50:00,22.0,22.0,21.84,21.92,1355200.0,17.0739,17.0739,16.9498,17.0119,1355200.0
2011-11-04 10:00:00,21.92,21.99,21.72,21.87,1457800.0,17.0119,17.0662,16.8566,16.9731,1457800.0
2011-11-04 10:10:00,21.87,22.07,21.84,22.03,1110600.0,16.9731,17.1283,16.9498,17.0972,1110600.0
2011-11-04 10:20:00,22.03,22.08,21.89,22.04,953800.0,17.0972,17.136,16.9886,17.105,953800.0
2011-11-04 10:30:00,22.03,22.07,21.97,22.05,619400.0,17.0972,17.1283,17.0507,17.1127,619400.0
2011-11-04 10:40:00,22.05,22.18,22.03,22.1,870400.0,17.1127,17.2136,17.0972,17.1516,870400.0
2011-11-04 10:50:00,22.1,22.14,21.93,22.08,769800.0,17.1516,17.1826,17.0196,17.136,769800.0
2011-11-04 11:00:00,22.08,22.2,22.08,22.15,735800.0,17.136,17.2292,17.136,17.1904,735800.0
2011-11-04 11:10:00,22.15,22.22,22.13,22.16,452400.0,17.1904,17.2447,17.1748,17.1981,452400.0
2011-11-04 11:20:00,22.15,22.21,22.09,22.21,454800.0,17.1904,17.2369,17.1438,17.2369,454800.0
2011-11-04 11:30:00,22.2,22.24,22.18,22.22,550600.0,17.2292,17.2602,17.2136,17.2447,550600.0
2011-11-04 11:40:00,22.22,22.22,22.1,22.13,449800.0,17.2447,17.2447,17.1516,17.1748,449800.0
2011-11-04 11:50:00,22.14,22.19,22.1,22.19,514400.0,17.1826,17.2214,17.1516,17.2214,514400.0
2011-11-04 12:00:00,22.19,22.25,22.16,22.21,458600.0,17.2214,17.268,17.1981,17.2369,458600.0
2011-11-04 12:10:00,22.21,22.35,22.2,22.29,871600.0,17.2369,17.3456,17.2292,17.299,871600.0
2011-11-04 12:20:00,22.29,22.33,22.24,22.25,497400.0,17.299,17.3301,17.2602,17.268,497400.0
2011-11-04 12:30:00,22.25,22.25,22.12,22.13,859400.0,17.268,17.268,17.1671,17.1748,859400.0
2011-11-04 12:40:00,22.13,22.15,22.07,22.1,715800.0,17.1748,17.1904,17.1283,17.1516,715800.0
2011-11-04 12:50:00,22.1,22.17,22.07,22.14,525800.0,17.1516,17.2059,17.1283,17.1826,525800.0
2011-11-04 13:00:00,22.14,22.15,22.11,22.13,332000.0,17.1826,17.1904,17.1593,17.1748,332000.0
2011-11-04 13:10:00,22.13,22.18,22.13,22.14,443400.0,17.1748,17.2136,17.1748,17.1826,443400.0
2011-11-04 13:20:00,22.14,22.16,22.09,22.11,590000.0,17.1826,17.1981,17.1438,17.1593,590000.0
2011-11-04 13:30:00,22.11,22.16,22.11,22.14,398600.0,17.1593,17.1981,17.1593,17.1826,398600.0
2011-11-04 13:40:00,22.15,22.22,22.1,22.18,607800.0,17.1904,17.2447,17.1516,17.2136,607800.0
2011-11-04 13:50:00,22.18,22.18,22.1,22.11,486400.0,17.2136,17.2136,17.1516,17.1593,486400.0
2011-11-04 14:00:00,22.11,22.11,21.99,22.0,776600.0,17.1593,17.1593,17.0662,17.0739,776600.0
2011-11-04 14:10:00,22.0,22.02,21.97,22.02,347400.0,17.0739,17.0895,17.0507,17.0895,347400.0
2011-11-04 14:20:00,22.02,22.05,22.0,22.02,354600.0,17.0895,17.1127,17.0739,17.0895,354600.0
2011-11-04 14:30:00,22.02,22.04,21.97,21.98,437400.0,17.0895,17.105,17.0507,17.0584,437400.0
2011-11-04 14:40:00,21.99,22.1,21.98,22.08,505800.0,17.0662,17.1516,17.0584,17.136,505800.0
2011-11-04 14:50:00,22.07,22.08,21.98,22.0,332400.0,17.1283,17.136,17.0584,17.0739,332400.0
2011-11-04 15:00:00,22.0,22.0,21.93,21.93,724200.0,17.0739,17.0739,17.0196,17.0196,724200.0
2011-11-04 15:10:00,21.93,22.05,21.93,22.05,502200.0,17.0196,17.1127,17.0196,17.1127,502200.0
2011-11-04 15:20:00,22.05,22.05,21.99,22.0,486200.0,17.1127,17.1127,17.0662,17.0739,486200.0
2011-11-04 15:30:00,22.0,22.06,22.0,22.06,1046200.0,17.0739,17.1205,17.0739,17.1205,1046200.0
2011-11-04 15:40:00,22.06,22.21,22.05,22.16,1150000.0,17.1205,17.2369,17.1127,17.1981,1150000.0
2011-11-04 15:50:00,22.15,22.15,22.08,22.1,2170600.0,17.1904,17.1904,17.136,17.1516,2170600.0
2011-11-07 09:30:00,21.98,22.13,21.88,22.13,1383600.0,17.0584,17.1748,16.9808,17.1748,1383600.0
2011-11-07 09:40:00,22.13,22.24,22.06,22.18,1186600.0,17.1748,17.2602,17.1205,17.2136,1186600.0
2011-11-07 09:50:00,22.17,22.25,22.16,22.21,580800.0,17.2059,17.268,17.1981,17.2369,580800.0
2011-11-07 10:00:00,22.22,22.31,22.15,22.3,637800.0,17.2447,17.3145,17.1904,17.3068,637800.0
2011-11-07 10:10:00,22.3,22.35,22.2,22.23,748800.0,17.3068,17.3456,17.2292,17.2524,748800.0
2011-11-07 10:20:00,22.23,22.27,22.17,22.22,469600.0,17.2524,17.2835,17.2059,17.2447,469600.0
2011-11-07 10:30:00,22.22,22.22,22.11,22.14,460200.0,17.2447,17.2447,17.1593,17.1826,460200.0
2011-11-07 10:40:00,22.14,22.17,22.06,22.09,462600.0,17.1826,17.2059,17.1205,17.1438,462600.0
2011-11-07 10:50:00,22.1,22.13,22.0,22.05,307800.0,17.1516,17.1748,17.0739,17.1127,307800.0
2011-11-07 11:00:00,22.05,22.1,22.0,22.0,411400.0,17.1127,17.1516,17.0739,17.0739,411400.0
2011-11-07 11:10:00,22.0,22.06,21.98,22.02,543800.0,17.0739,17.1205,17.0584,17.0895,543800.0
2011-11-07 11:20:00,22.02,22.04,21.95,21.96,278800.0,17.0895,17.105,17.0351,17.0429,278800.0
2011-11-07 11:30:00,21.96,22.05,21.92,22.05,365800.0,17.0429,17.1127,17.0119,17.1127,365800.0
2011-11-07 11:40:00,22.05,22.13,22.0,22.1,284200.0,17.1127,17.1748,17.0739,17.1516,284200.0
2011-11-07 11:50:00,22.1,22.11,22.01,22.03,183400.0,17.1516,17.1593,17.0817,17.0972,183400.0
2011-11-07 12:00:00,22.02,22.08,22.02,22.05,149600.0,17.0895,17.136,17.0895,17.1127,149600.0
2011-11-07 12:10:00,22.06,22.07,21.93,21.95,194000.0,17.1205,17.1283,17.0196,17.0351,194000.0
2011-11-07 12:20:00,21.95,21.97,21.93,21.94,252800.0,17.0351,17.0507,17.0196,17.0274,252800.0
2011-11-07 12:30:00,21.93,21.94,21.89,21.91,221200.0,17.0196,17.0274,16.9886,17.0041,221200.0
2011-11-07 12:40:00,21.91,21.92,21.88,21.88,192600.0,17.0041,17.0119,16.9808,16.9808,192600.0
2011-11-07 12:50:00,21.88,21.9,21.88,21.88,303400.0,16.9808,16.9963,16.9808,16.9808,303400.0
2011-11-07 13:00:00,21.88,21.91,21.88,21.88,249600.0,16.9808,17.0041,16.9808,16.9808,249600.0
2011-11-07 13:10:00,21.88,21.92,21.88,21.89,302200.0,16.9808,17.0119,16.9808,16.9886,302200.0
2011-11-07 13:20:00,21.89,21.95,21.89,21.93,231800.0,16.9886,17.0351,16.9886,17.0196,231800.0
2011-11-07 13:30:00,21.93,21.98,21.91,21.98,192800.0,17.0196,17.0584,17.0041,17.0584,192800.0
2011-11-07 13:40:00,21.98,22.03,21.98,22.0,254400.0,17.0584,17.0972,17.0584,17.0739,254400.0
2011-11-07 13:50:00,22.0,22.08,21.99,22.08,433000.0,17.0739,17.136,17.0662,17.136,433000.0
2011-11-07 14:00:00,22.08,22.1,22.04,22.06,668400.0,17.136,17.1516,17.105,17.1205,668400.0
2011-11-07 14:10:00,22.07,22.09,22.06,22.06,529800.0,17.1283,17.1438,17.1205,17.1205,529800.0
2011-11-07 14:20:00,22.06,22.13,22.06,22.1,510400.0,17.1205,17.1748,17.1205,17.1516,510400.0
2011-11-07 14:30:00,22.1,22.11,22.06,22.09,438200.0,17.1516,17.1593,17.1205,17.1438,438200.0
2011-11-07 14:40:00,22.09,22.09,22.04,22.06,318200.0,17.1438,17.1438,17.105,17.1205,318200.0
2011-11-07 14:50:00,22.07,22.08,22.05,22.07,564400.0,17.1283,17.136,17.1127,17.1283,564400.0
2011-11-07 15:00:00,22.07,22.08,22.02,22.02,485400.0,17.1283,17.136,17.0895,17.0895,485400.0
2011-11-07 15:10:00,22.02,22.08,22.02,22.04,677600.0,17.0895,17.136,17.0895,17.105,677600.0
2011-11-07 15:20:00,22.04,22.06,22.0,22.01,417800.0,17.105,17.1205,17.0739,17.0817,417800.0
2011-11-07 15:30:00,22.0,22.1,22.0,22.08,764000.0,17.0739,17.1516,17.0739,17.136,764000.0
2011-11-07 15:40:00,22.08,22.11,22.07,22.08,1067600.0,17.136,17.1593,17.1283,17.136,1067600.0
2011-11-07 15:50:00,22.08,22.14,22.07,22.12,1390400.0,17.136,17.1826,17.1283,17.1671,1390400.0
2011-11-08 09:30:00,22.21,22.33,22.08,22.09,911800.0,17.2369,17.3301,17.136,17.1438,911800.0
2011-11-08 09:40:00,22.09,22.15,21.95,21.96,635400.0,17.1438,17.1904,17.0351,17.0429,635400.0
2011-11-08 09:50:00,21.96,22.15,21.95,22.15,391000.0,17.0429,17.1904,17.0351,17.1904,391000.0
2011-11-08 10:00:00,22.15,22.23,22.03,22.04,455000.0,17.1904,17.2524,17.0972,17.105,455000.0
2011-11-08 10:10:00,22.04,22.04,21.93,21.96,292600.0,17.105,17.105,17.0196,17.0429,292600.0
2011-11-08 10:20:00,21.96,21.96,21.82,21.86,425600.0,17.0429,17.0429,16.9342,16.9653,425600.0
2011-11-08 10:30:00,21.86,21.93,21.84,21.9,376400.0,16.9653,17.0196,16.9498,16.9963,376400.0
2011-11-08 10:40:00,21.91,21.97,21.89,21.95,143000.0,17.0041,17.0507,16.9886,17.0351,143000.0
2011-11-08 10:50:00,21.95,21.99,21.86,21.9,149600.0,17.0351,17.0662,16.9653,16.9963,149600.0
2011-11-08 11:00:00,21.89,21.92,21.79,21.82,313000.0,16.9886,17.0119,16.911,16.9342,313000.0
2011-11-08 11:10:00,21.82,21.82,21.71,21.73,222000.0,16.9342,16.9342,16.8489,16.8644,222000.0
2011-11-08 11:20:00,21.73,21.78,21.66,21.75,283800.0,16.8644,16.9032,16.8101,16.8799,283800.0
2011-11-08 11:30:00,21.75,21.78,21.68,21.71,268000.0,16.8799,16.9032,16.8256,16.8489,268000.0
2011-11-08 11:40:00,21.71,21.74,21.66,21.74,215600.0,16.8489,16.8722,16.8101,16.8722,215600.0
2011-11-08 11:50:00,21.74,21.8,21.74,21.78,127000.0,16.8722,16.9187,16.8722,16.9032,127000.0
2011-11-08 12:00:00,21.79,21.87,21.75,21.86,148600.0,16.911,16.9731,16.8799,16.9653,148600.0
2011-11-08 12:10:00,21.86,21.98,21.86,21.96,571800.0,16.9653,17.0584,16.9653,17.0429,571800.0
2011-11-08 12:20:00,21.96,21.97,21.89,21.9,138600.0,17.0429,17.0507,16.9886,16.9963,138600.0
2011-11-08 12:30:00,21.91,21.93,21.9,21.92,85200.0,17.0041,17.0196,16.9963,17.0119,85200.0
2011-11-08 12:40:00,21.91,21.92,21.87,21.88,159600.0,17.0041,17.0119,16.9731,16.9808,159600.0
2011-11-08 12:50:00,21.88,21.89,21.86,21.88,114400.0,16.9808,16.9886,16.9653,16.9808,114400.0
2011-11-08 13:00:00,21.88,21.91,21.86,21.86,129400.0,16.9808,17.0041,16.9653,16.9653,129400.0
2011-11-08 13:10:00,21.86,21.87,21.83,21.85,102800.0,16.9653,16.9731,16.942,16.9575,102800.0
2011-11-08 13:20:00,21.85,21.97,21.84,21.95,136800.0,16.9575,17.0507,16.9498,17.0351,136800.0
2011-11-08 13:30:00,21.95,21.98,21.92,21.98,135600.0,17.0351,17.0584,17.0119,17.0584,135600.0
2011-11-08 13:40:00,21.98,22.08,21.95,22.03,225600.0,17.0584,17.136,17.0351,17.0972,225600.0
2011-11-08 13:50:00,22.03,22.13,22.03,22.11,455800.0,17.0972,17.1748,17.0972,17.1593,455800.0
2011-11-08 14:00:00,22.1,22.16,22.09,22.11,446800.0,17.1516,17.1981,17.1438,17.1593,446800.0
2011-11-08 14:10:00,22.11,22.12,22.04,22.04,208400.0,17.1593,17.1671,17.105,17.105,208400.0
2011-11-08 14:20:00,22.04,22.11,22.02,22.09,336600.0,17.105,17.1593,17.0895,17.1438,336600.0
2011-11-08 14:30:00,22.1,22.13,22.07,22.08,176400.0,17.1516,17.1748,17.1283,17.136,176400.0
2011-11-08 14:40:00,22.08,22.13,22.06,22.11,224600.0,17.136,17.1748,17.1205,17.1593,224600.0
2011-11-08 14:50:00,22.11,22.15,22.08,22.11,282600.0,17.1593,17.1904,17.136,17.1593,282600.0
2011-11-08 15:00:00,22.11,22.11,22.05,22.09,225600.0,17.1593,17.1593,17.1127,17.1438,225600.0
2011-11-08 15:10:00,22.09,22.15,22.08,22.13,296400.0,17.1438,17.1904,17.136,17.1748,296400.0
2011-11-08 15:20:00,22.13,22.15,22.11,22.14,199000.0,17.1748,17.1904,17.1593,17.1826,199000.0
2011-11-08 15:30:00,22.14,22.17,22.13,22.15,359400.0,17.1826,17.2059,17.1748,17.1904,359400.0
2011-11-08 15:40:00,22.15,22.17,22.11,22.16,337000.0,17.1904,17.2059,17.1593,17.1981,337000.0
2011-11-08 15:50:00,22.16,22.2,22.15,22.18,836600.0,17.1981,17.2292,17.1904,17.2136,836600.0
2011-11-09 09:30:00,21.7,21.85,21.67,21.83,632800.0,16.8411,16.9575,16.8178,16.942,632800.0
2011-11-09 09:40:00,21.83,21.85,21.75,21.81,268200.0,16.942,16.9575,16.8799,16.9265,268200.0
2011-11-09 09:50:00,21.81,21.84,21.67,21.72,700800.0,16.9265,16.9498,16.8178,16.8566,700800.0
2011-11-09 10:00:00,21.72,21.73,21.64,21.7,356000.0,16.8566,16.8644,16.7946,16.8411,356000.0
2011-11-09 10:10:00,21.7,21.84,21.7,21.8,425800.0,16.8411,16.9498,16.8411,16.9187,425800.0
2011-11-09 10:20:00,21.8,21.81,21.65,21.65,345600.0,16.9187,16.9265,16.8023,16.8023,345600.0
2011-11-09 10:30:00,21.65,21.72,21.58,21.61,574400.0,16.8023,16.8566,16.748,16.7713,574400.0
2011-11-09 10:40:00,21.61,21.8,21.61,21.75,438400.0,16.7713,16.9187,16.7713,16.8799,438400.0
2011-11-09 10:50:00,21.75,21.84,21.74,21.82,567800.0,16.8799,16.9498,16.8722,16.9342,567800.0
2011-11-09 11:00:00,21.82,21.88,21.82,21.85,230000.0,16.9342,16.9808,16.9342,16.9575,230000.0
2011-11-09 11:10:00,21.85,21.86,21.77,21.86,145600.0,16.9575,16.9653,16.8954,16.9653,145600.0
2011-11-09 11:20:00,21.86,21.87,21.79,21.82,176400.0,16.9653,16.9731,16.911,16.9342,176400.0
2011-11-09 11:30:00,21.81,21.94,21.81,21.94,298600.0,16.9265,17.0274,16.9265,17.0274,298600.0
2011-11-09 11:40:00,21.94,21.95,21.85,21.91,160400.0,17.0274,17.0351,16.9575,17.0041,160400.0
2011-11-09 11:50:00,21.91,21.94,21.88,21.88,197800.0,17.0041,17.0274,16.9808,16.9808,197800.0
2011-11-09 12:00:00,21.89,21.9,21.82,21.83,193200.0,16.9886,16.9963,16.9342,16.942,193200.0
2011-11-09 12:10:00,21.83,21.85,21.82,21.85,195600.0,16.942,16.9575,16.9342,16.9575,195600.0
2011-11-09 12:20:00,21.84,21.86,21.8,21.84,205600.0,16.9498,16.9653,16.9187,16.9498,205600.0
2011-11-09 12:30:00,21.83,21.84,21.81,21.81,226200.0,16.942,16.9498,16.9265,16.9265,226200.0
2011-11-09 12:40:00,21.81,21.81,21.77,21.8,296800.0,16.9265,16.9265,16.8954,16.9187,296800.0
2011-11-09 12:50:00,21.8,21.86,21.79,21.86,159200.0,16.9187,16.9653,16.911,16.9653,159200.0
2011-11-09 13:00:00,21.85,21.88,21.83,21.84,190000.0,16.9575,16.9808,16.942,16.9498,190000.0
2011-11-09 13:10:00,21.84,21.84,21.73,21.74,140600.0,16.9498,16.9498,16.8644,16.8722,140600.0
2011-11-09 13:20:00,21.74,21.76,21.7,21.75,136000.0,16.8722,16.8877,16.8411,16.8799,136000.0
2011-11-09 13:30:00,21.75,21.77,21.73,21.75,156800.0,16.8799,16.8954,16.8644,16.8799,156800.0
2011-11-09 13:40:00,21.75,21.75,21.68,21.68,132800.0,16.8799,16.8799,16.8256,16.8256,132800.0
2011-11-09 13:50:00,21.68,21.68,21.54,21.55,439000.0,16.8256,16.8256,16.7169,16.7247,439000.0
2011-11-09 14:00:00,21.55,21.57,21.43,21.48,750200.0,16.7247,16.7402,16.6316,16.6704,750200.0
2011-11-09 14:10:00,21.47,21.52,21.44,21.52,364400.0,16.6626,16.7014,16.6393,16.7014,364400.0
2011-11-09 14:20:00,21.52,21.55,21.41,21.46,543400.0,16.7014,16.7247,16.6161,16.6549,543400.0
2011-11-09 14:30:00,21.45,21.49,21.42,21.45,425200.0,16.6471,16.6781,16.6238,16.6471,425200.0
2011-11-09 14:40:00,21.44,21.51,21.42,21.5,364800.0,16.6393,16.6937,16.6238,16.6859,364800.0
2011-11-09 14:50:00,21.5,21.52,21.47,21.5,433200.0,16.6859,16.7014,16.6626,16.6859,433200.0
2011-11-09 15:00:00,21.5,21.54,21.49,21.5,568200.0,16.6859,16.7169,16.6781,16.6859,568200.0
2011-11-09 15:10:00,21.51,21.55,21.49,21.54,463800.0,16.6937,16.7247,16.6781,16.7169,463800.0
2011-11-09 15:20:00,21.54,21.59,21.53,21.55,454200.0,16.7169,16.7557,16.7092,16.7247,454200.0
2011-11-09 15:30:00,21.55,21.55,21.47,21.47,489800.0,16.7247,16.7247,16.6626,16.6626,489800.0
2011-11-09 15:40:00,21.47,21.53,21.46,21.48,778000.0,16.6626,16.7092,16.6549,16.6704,778000.0
2011-11-09 15:50:00,21.48,21.54,21.44,21.47,1113200.0,16.6704,16.7169,16.6393,16.6626,1113200.0
2011-11-10 09:30:00,21.6,21.68,21.56,21.64,418600.0,16.7635,16.8256,16.7325,16.7946,418600.0
2011-11-10 09:40:00,21.64,21.7,21.57,21.58,315000.0,16.7946,16.8411,16.7402,16.748,315000.0
2011-11-10 09:50:00,21.58,21.6,21.44,21.46,352000.0,16.748,16.7635,16.6393,16.6549,352000.0
2011-11-10 10:00:00,21.46,21.52,21.43,21.47,315600.0,16.6549,16.7014,16.6316,16.6626,315600.0
2011-11-10 10:10:00,21.47,21.5,21.42,21.44,548200.0,16.6626,16.6859,16.6238,16.6393,548200.0
2011-11-10 10:20:00,21.44,21.45,21.41,21.43,323400.0,16.6393,16.6471,16.6161,16.6316,323400.0
2011-11-10 10:30:00,21.43,21.43,21.33,21.4,421200.0,16.6316,16.6316,16.554,16.6083,421200.0
2011-11-10 10:40:00,21.4,21.46,21.34,21.35,340800.0,16.6083,16.6549,16.5617,16.5695,340800.0
2011-11-10 10:50:00,21.36,21.46,21.35,21.45,181200.0,16.5772,16.6549,16.5695,16.6471,181200.0
2011-11-10 11:00:00,21.46,21.52,21.44,21.48,340400.0,16.6549,16.7014,16.6393,16.6704,340400.0
2011-11-10 11:10:00,21.48,21.51,21.45,21.47,177000.0,16.6704,16.6937,16.6471,16.6626,177000.0
2011-11-10 11:20:00,21.48,21.56,21.47,21.55,661800.0,16.6704,16.7325,16.6626,16.7247,661800.0
2011-11-10 11:30:00,21.55,21.57,21.5,21.51,527400.0,16.7247,16.7402,16.6859,16.6937,527400.0
2011-11-10 11:40:00,21.51,21.68,21.5,21.66,300000.0,16.6937,16.8256,16.6859,16.8101,300000.0
2011-11-10 11:50:00,21.66,21.67,21.61,21.61,258600.0,16.8101,16.8178,16.7713,16.7713,258600.0
2011-11-10 12:00:00,21.61,21.63,21.58,21.63,126800.0,16.7713,16.7868,16.748,16.7868,126800.0
2011-11-10 12:10:00,21.63,21.65,21.6,21.64,157800.0,16.7868,16.8023,16.7635,16.7946,157800.0
2011-11-10 12:20:00,21.64,21.65,21.61,21.62,111600.0,16.7946,16.8023,16.7713,16.779,111600.0
2011-11-10 12:30:00,21.62,21.63,21.52,21.53,231800.0,16.779,16.7868,16.7014,16.7092,231800.0
2011-11-10 12:40:00,21.53,21.58,21.53,21.56,154800.0,16.7092,16.748,16.7092,16.7325,154800.0
2011-11-10 12:50:00,21.56,21.63,21.56,21.61,178600.0,16.7325,16.7868,16.7325,16.7713,178600.0
2011-11-10 13:00:00,21.61,21.67,21.61,21.67,247000.0,16.7713,16.8178,16.7713,16.8178,247000.0
2011-11-10 13:10:00,21.67,21.75,21.67,21.74,426600.0,16.8178,16.8799,16.8178,16.8722,426600.0
2011-11-10 13:20:00,21.74,21.77,21.73,21.76,494800.0,16.8722,16.8954,16.8644,16.8877,494800.0
2011-11-10 13:30:00,21.76,21.8,21.75,21.77,229800.0,16.8877,16.9187,16.8799,16.8954,229800.0
2011-11-10 13:40:00,21.77,21.81,21.75,21.75,223800.0,16.8954,16.9265,16.8799,16.8799,223800.0
2011-11-10 13:50:00,21.75,21.8,21.75,21.8,257400.0,16.8799,16.9187,16.8799,16.9187,257400.0
2011-11-10 14:00:00,21.79,21.8,21.68,21.7,282000.0,16.911,16.9187,16.8256,16.8411,282000.0
2011-11-10 14:10:00,21.7,21.83,21.7,21.82,536200.0,16.8411,16.942,16.8411,16.9342,536200.0
2011-11-10 14:20:00,21.81,21.83,21.73,21.74,480000.0,16.9265,16.942,16.8644,16.8722,480000.0
2011-11-10 14:30:00,21.74,21.79,21.72,21.77,353800.0,16.8722,16.911,16.8566,16.8954,353800.0
2011-11-10 14:40:00,21.77,21.86,21.75,21.84,333400.0,16.8954,16.9653,16.8799,16.9498,333400.0
2011-11-10 14:50:00,21.84,21.84,21.7,21.7,298600.0,16.9498,16.9498,16.8411,16.8411,298600.0
2011-11-10 15:00:00,21.71,21.8,21.7,21.74,503400.0,16.8489,16.9187,16.8411,16.8722,503400.0
2011-11-10 15:10:00,21.74,21.78,21.73,21.74,241600.0,16.8722,16.9032,16.8644,16.8722,241600.0
2011-11-10 15:20:00,21.74,21.86,21.72,21.82,511800.0,16.8722,16.9653,16.8566,16.9342,511800.0
2011-11-10 15:30:00,21.82,21.84,21.74,21.77,626000.0,16.9342,16.9498,16.8722,16.8954,626000.0
2011-11-10 15:40:00,21.76,21.78,21.73,21.75,533600.0,16.8877,16.9032,16.8644,16.8799,533600.0
2011-11-10 15:50:00,21.75,21.83,21.74,21.76,929800.0,16.8799,16.942,16.8722,16.8877,929800.0
2011-11-11 09:30:00,21.95,22.15,21.9,22.06,1001200.0,17.0351,17.1904,16.9963,17.1205,1001200.0
2011-11-11 09:40:00,22.07,22.18,22.03,22.08,279000.0,17.1283,17.2136,17.0972,17.136,279000.0
2011-11-11 09:50:00,22.08,22.13,22.03,22.11,294600.0,17.136,17.1748,17.0972,17.1593,294600.0
2011-11-11 10:00:00,22.11,22.22,22.09,22.18,380200.0,17.1593,17.2447,17.1438,17.2136,380200.0
2011-11-11 10:10:00,22.18,22.2,22.13,22.18,291600.0,17.2136,17.2292,17.1748,17.2136,291600.0
2011-11-11 10:20:00,22.18,22.2,22.14,22.18,258400.0,17.2136,17.2292,17.1826,17.2136,258400.0
2011-11-11 10:30:00,22.18,22.24,22.18,22.21,288600.0,17.2136,17.2602,17.2136,17.2369,288600.0
2011-11-11 10:40:00,22.21,22.25,22.2,22.25,243000.0,17.2369,17.268,17.2292,17.268,243000.0
2011-11-11 10:50:00,22.25,22.3,22.24,22.25,250200.0,17.268,17.3068,17.2602,17.268,250200.0
2011-11-11 11:00:00,22.25,22.26,22.21,22.22,163400.0,17.268,17.2757,17.2369,17.2447,163400.0
2011-11-11 11:10:00,22.21,22.26,22.2,22.21,223200.0,17.2369,17.2757,17.2292,17.2369,223200.0
2011-11-11 11:20:00,22.22,22.22,22.18,22.21,163400.0,17.2447,17.2447,17.2136,17.2369,163400.0
2011-11-11 11:30:00,22.21,22.23,22.16,22.16,124000.0,17.2369,17.2524,17.1981,17.1981,124000.0
2011-11-11 11:40:00,22.16,22.23,22.15,22.22,206600.0,17.1981,17.2524,17.1904,17.2447,206600.0
2011-11-11 11:50:00,22.22,22.24,22.19,22.2,219400.0,17.2447,17.2602,17.2214,17.2292,219400.0
2011-11-11 12:00:00,22.2,22.24,22.2,22.23,88600.0,17.2292,17.2602,17.2292,17.2524,88600.0
2011-11-11 12:10:00,22.23,22.23,22.19,22.21,88200.0,17.2524,17.2524,17.2214,17.2369,88200.0
2011-11-11 12:20:00,22.21,22.21,22.14,22.16,191200.0,17.2369,17.2369,17.1826,17.1981,191200.0
2011-11-11 12:30:00,22.16,22.18,22.15,22.17,237600.0,17.1981,17.2136,17.1904,17.2059,237600.0
2011-11-11 12:40:00,22.17,22.21,22.17,22.21,127200.0,17.2059,17.2369,17.2059,17.2369,127200.0
2011-11-11 12:50:00,22.21,22.23,22.16,22.18,206200.0,17.2369,17.2524,17.1981,17.2136,206200.0
2011-11-11 13:00:00,22.18,22.23,22.18,22.23,190800.0,17.2136,17.2524,17.2136,17.2524,190800.0
2011-11-11 13:10:00,22.22,22.23,22.19,22.2,137000.0,17.2447,17.2524,17.2214,17.2292,137000.0
2011-11-11 13:20:00,22.2,22.23,22.19,22.22,145600.0,17.2292,17.2524,17.2214,17.2447,145600.0
2011-11-11 13:30:00,22.22,22.24,22.2,22.23,118600.0,17.2447,17.2602,17.2292,17.2524,118600.0
2011-11-11 13:40:00,22.23,22.25,22.2,22.22,109600.0,17.2524,17.268,17.2292,17.2447,109600.0
2011-11-11 13:50:00,22.23,22.23,22.21,22.23,84000.0,17.2524,17.2524,17.2369,17.2524,84000.0
2011-11-11 14:00:00,22.23,22.25,22.22,22.24,102200.0,17.2524,17.268,17.2447,17.2602,102200.0
2011-11-11 14:10:00,22.24,22.26,22.23,22.25,158800.0,17.2602,17.2757,17.2524,17.268,158800.0
2011-11-11 14:20:00,22.26,22.27,22.21,22.25,130400.0,17.2757,17.2835,17.2369,17.268,130400.0
2011-11-11 14:30:00,22.25,22.27,22.24,22.24,154800.0,17.268,17.2835,17.2602,17.2602,154800.0
2011-11-11 14:40:00,22.24,22.27,22.23,22.24,96600.0,17.2602,17.2835,17.2524,17.2602,96600.0
2011-11-11 14:50:00,22.24,22.24,22.14,22.15,312200.0,17.2602,17.2602,17.1826,17.1904,312200.0
2011-11-11 15:00:00,22.15,22.16,22.12,22.15,221200.0,17.1904,17.1981,17.1671,17.1904,221200.0
2011-11-11 15:10:00,22.14,22.18,22.13,22.17,174800.0,17.1826,17.2136,17.1748,17.2059,174800.0
2011-11-11 15:20:00,22.18,22.19,22.16,22.18,160800.0,17.2136,17.2214,17.1981,17.2136,160800.0
2011-11-11 15:30:00,22.18,22.18,22.13,22.14,260600.0,17.2136,17.2136,17.1748,17.1826,260600.0
2011-11-11 15:40:00,22.14,22.16,22.11,22.15,391600.0,17.1826,17.1981,17.1593,17.1904,391600.0
2011-11-11 15:50:00,22.15,22.18,22.15,22.17,551000.0,17.1904,17.2136,17.1904,17.2059,551000.0
2011-11-14 09:30:00,22.03,22.11,21.91,21.99,490200.0,17.0972,17.1593,17.0041,17.0662,490200.0
2011-11-14 09:40:00,21.99,22.07,21.96,22.0,206200.0,17.0662,17.1283,17.0429,17.0739,206200.0
2011-11-14 09:50:00,22.0,22.05,22.0,22.03,210600.0,17.0739,17.1127,17.0739,17.0972,210600.0
2011-11-14 10:00:00,22.03,22.16,22.01,22.14,366800.0,17.0972,17.1981,17.0817,17.1826,366800.0
2011-11-14 10:10:00,22.13,22.22,22.13,22.17,243400.0,17.1748,17.2447,17.1748,17.2059,243400.0
2011-11-14 10:20:00,22.17,22.18,22.12,22.14,82200.0,17.2059,17.2136,17.1671,17.1826,82200.0
2011-11-14 10:30:00,22.14,22.14,22.06,22.09,163000.0,17.1826,17.1826,17.1205,17.1438,163000.0
2011-11-14 10:40:00,22.09,22.11,22.04,22.09,145000.0,17.1438,17.1593,17.105,17.1438,145000.0
2011-11-14 10:50:00,22.09,22.15,22.08,22.12,193600.0,17.1438,17.1904,17.136,17.1671,193600.0
2011-11-14 11:00:00,22.12,22.23,22.11,22.22,142800.0,17.1671,17.2524,17.1593,17.2447,142800.0
2011-11-14 11:10:00,22.21,22.23,22.11,22.12,201200.0,17.2369,17.2524,17.1593,17.1671,201200.0
2011-11-14 11:20:00,22.12,22.14,22.1,22.14,127000.0,17.1671,17.1826,17.1516,17.1826,127000.0
2011-11-14 11:30:00,22.13,22.17,22.13,22.15,619600.0,17.1748,17.2059,17.1748,17.1904,619600.0
2011-11-14 11:40:00,22.15,22.17,22.07,22.11,215400.0,17.1904,17.2059,17.1283,17.1593,215400.0
2011-11-14 11:50:00,22.11,22.13,22.05,22.06,135800.0,17.1593,17.1748,17.1127,17.1205,135800.0
2011-11-14 12:00:00,22.06,22.1,22.0,22.1,170400.0,17.1205,17.1516,17.0739,17.1516,170400.0
2011-11-14 12:10:00,22.09,22.09,22.0,22.01,62800.0,17.1438,17.1438,17.0739,17.0817,62800.0
2011-11-14 12:20:00,22.01,22.02,21.93,21.94,231200.0,17.0817,17.0895,17.0196,17.0274,231200.0
2011-11-14 12:30:00,21.95,21.95,21.9,21.92,244800.0,17.0351,17.0351,16.9963,17.0119,244800.0
2011-11-14 12:40:00,21.92,21.93,21.88,21.9,150800.0,17.0119,17.0196,16.9808,16.9963,150800.0
2011-11-14 12:50:00,21.89,21.91,21.88,21.9,365600.0,16.9886,17.0041,16.9808,16.9963,365600.0
2011-11-14 13:00:00,21.9,21.91,21.86,21.9,144400.0,16.9963,17.0041,16.9653,16.9963,144400.0
2011-11-14 13:10:00,21.9,21.9,21.86,21.88,105800.0,16.9963,16.9963,16.9653,16.9808,105800.0
2011-11-14 13:20:00,21.88,21.92,21.86,21.91,110800.0,16.9808,17.0119,16.9653,17.0041,110800.0
2011-11-14 13:30:00,21.91,21.96,21.89,21.93,151400.0,17.0041,17.0429,16.9886,17.0196,151400.0
2011-11-14 13:40:00,21.93,21.96,21.92,21.93,89800.0,17.0196,17.0429,17.0119,17.0196,89800.0
2011-11-14 13:50:00,21.93,21.93,21.88,21.9,175200.0,17.0196,17.0196,16.9808,16.9963,175200.0
2011-11-14 14:00:00,21.91,21.93,21.91,21.93,231200.0,17.0041,17.0196,17.0041,17.0196,231200.0
2011-11-14 14:10:00,21.93,21.95,21.86,21.86,209600.0,17.0196,17.0351,16.9653,16.9653,209600.0
2011-11-14 14:20:00,21.87,21.93,21.86,21.88,179800.0,16.9731,17.0196,16.9653,16.9808,179800.0
2011-11-14 14:30:00,21.87,21.89,21.86,21.88,119000.0,16.9731,16.9886,16.9653,16.9808,119000.0
2011-11-14 14:40:00,21.88,21.89,21.83,21.83,187600.0,16.9808,16.9886,16.942,16.942,187600.0
2011-11-14 14:50:00,21.84,21.85,21.78,21.78,309400.0,16.9498,16.9575,16.9032,16.9032,309400.0
2011-11-14 15:00:00,21.78,21.83,21.77,21.83,379200.0,16.9032,16.942,16.8954,16.942,379200.0
2011-11-14 15:10:00,21.83,21.86,21.8,21.81,161600.0,16.942,16.9653,16.9187,16.9265,161600.0
2011-11-14 15:20:00,21.81,21.87,21.81,21.85,170000.0,16.9265,16.9731,16.9265,16.9575,170000.0
2011-11-14 15:30:00,21.85,21.89,21.83,21.84,396200.0,16.9575,16.9886,16.942,16.9498,396200.0
2011-11-14 15:40:00,21.84,21.87,21.83,21.85,349200.0,16.9498,16.9731,16.942,16.9575,349200.0
2011-11-14 15:50:00,21.84,21.86,21.81,21.83,627400.0,16.9498,16.9653,16.9265,16.942,627400.0
2011-11-15 09:30:00,21.67,21.8,21.65,21.74,296600.0,16.8828,16.984,16.8672,16.9373,296600.0
2011-11-15 09:40:00,21.74,21.9,21.67,21.8,284000.0,16.9373,17.062,16.8828,16.984,284000.0
2011-11-15 09:50:00,21.8,21.88,21.8,21.84,154600.0,16.984,17.0464,16.984,17.0152,154600.0
2011-11-15 10:00:00,21.83,21.85,21.78,21.78,159800.0,17.0074,17.023,16.9685,16.9685,159800.0
2011-11-15 10:10:00,21.78,21.81,21.67,21.68,179000.0,16.9685,16.9918,16.8828,16.8906,179000.0
2011-11-15 10:20:00,21.68,21.74,21.64,21.73,213600.0,16.8906,16.9373,16.8594,16.9295,213600.0
2011-11-15 10:30:00,21.72,21.74,21.7,21.71,133600.0,16.9217,16.9373,16.9061,16.9139,133600.0
2011-11-15 10:40:00,21.71,21.81,21.68,21.76,446600.0,16.9139,16.9918,16.8906,16.9529,446600.0
2011-11-15 10:50:00,21.76,21.78,21.74,21.75,186200.0,16.9529,16.9685,16.9373,16.9451,186200.0
2011-11-15 11:00:00,21.75,21.79,21.7,21.73,301800.0,16.9451,16.9763,16.9061,16.9295,301800.0
2011-11-15 11:10:00,21.73,21.8,21.7,21.73,171800.0,16.9295,16.984,16.9061,16.9295,171800.0
2011-11-15 11:20:00,21.73,21.73,21.68,21.69,219800.0,16.9295,16.9295,16.8906,16.8983,219800.0
2011-11-15 11:30:00,21.69,21.7,21.67,21.68,212800.0,16.8983,16.9061,16.8828,16.8906,212800.0
2011-11-15 11:40:00,21.68,21.75,21.68,21.73,75600.0,16.8906,16.9451,16.8906,16.9295,75600.0
2011-11-15 11:50:00,21.73,21.82,21.73,21.8,164600.0,16.9295,16.9996,16.9295,16.984,164600.0
2011-11-15 12:00:00,21.8,21.86,21.79,21.83,90000.0,16.984,17.0308,16.9763,17.0074,90000.0
2011-11-15 12:10:00,21.83,21.9,21.83,21.86,138200.0,17.0074,17.062,17.0074,17.0308,138200.0
2011-11-15 12:20:00,21.86,21.95,21.85,21.92,151800.0,17.0308,17.1009,17.023,17.0775,151800.0
2011-11-15 12:30:00,21.93,21.98,21.91,21.93,213400.0,17.0853,17.1243,17.0697,17.0853,213400.0
2011-11-15 12:40:00,21.93,21.98,21.9,21.9,123000.0,17.0853,17.1243,17.062,17.062,123000.0
2011-11-15 12:50:00,21.9,21.99,21.89,21.98,153200.0,17.062,17.1321,17.0542,17.1243,153200.0
2011-11-15 13:00:00,21.98,22.03,21.95,21.97,235800.0,17.1243,17.1632,17.1009,17.1165,235800.0
2011-11-15 13:10:00,21.97,21.98,21.92,21.93,110600.0,17.1165,17.1243,17.0775,17.0853,110600.0
2011-11-15 13:20:00,21.92,21.96,21.91,21.95,52800.0,17.0775,17.1087,17.0697,17.1009,52800.0
2011-11-15 13:30:00,21.96,22.03,21.96,22.02,184600.0,17.1087,17.1632,17.1087,17.1554,184600.0
2011-11-15 13:40:00,22.01,22.04,22.0,22.0,110600.0,17.1477,17.171,17.1399,17.1399,110600.0
2011-11-15 13:50:00,22.01,22.04,22.0,22.02,120200.0,17.1477,17.171,17.1399,17.1554,120200.0
2011-11-15 14:00:00,22.02,22.05,22.02,22.03,187000.0,17.1554,17.1788,17.1554,17.1632,187000.0
2011-11-15 14:10:00,22.04,22.06,22.0,22.0,117800.0,17.171,17.1866,17.1399,17.1399,117800.0
2011-11-15 14:20:00,22.0,22.03,21.98,22.0,133600.0,17.1399,17.1632,17.1243,17.1399,133600.0
2011-11-15 14:30:00,22.0,22.04,21.98,21.98,152400.0,17.1399,17.171,17.1243,17.1243,152400.0
2011-11-15 14:40:00,21.98,22.01,21.97,21.98,142800.0,17.1243,17.1477,17.1165,17.1243,142800.0
2011-11-15 14:50:00,21.98,22.06,21.98,22.04,171200.0,17.1243,17.1866,17.1243,17.171,171200.0
2011-11-15 15:00:00,22.04,22.1,22.04,22.04,271400.0,17.171,17.2178,17.171,17.171,271400.0
2011-11-15 15:10:00,22.04,22.08,22.03,22.05,139800.0,17.171,17.2022,17.1632,17.1788,139800.0
2011-11-15 15:20:00,22.05,22.1,22.04,22.1,236400.0,17.1788,17.2178,17.171,17.2178,236400.0
2011-11-15 15:30:00,22.1,22.11,22.05,22.06,299400.0,17.2178,17.2256,17.1788,17.1866,299400.0
2011-11-15 15:40:00,22.06,22.09,22.05,22.09,318000.0,17.1866,17.21,17.1788,17.21,318000.0
2011-11-15 15:50:00,22.09,22.09,22.0,22.01,458000.0,17.21,17.21,17.1399,17.1477,458000.0
2011-11-16 09:30:00,21.74,21.9,21.71,21.83,519200.0,16.9373,17.062,16.9139,17.0074,519200.0
2011-11-16 09:40:00,21.83,21.93,21.8,21.84,242400.0,17.0074,17.0853,16.984,17.0152,242400.0
2011-11-16 09:50:00,21.85,21.95,21.84,21.88,188000.0,17.023,17.1009,17.0152,17.0464,188000.0
2011-11-16 10:00:00,21.88,21.93,21.79,21.79,193200.0,17.0464,17.0853,16.9763,16.9763,193200.0
2011-11-16 10:10:00,21.79,21.83,21.75,21.8,212000.0,16.9763,17.0074,16.9451,16.984,212000.0
2011-11-16 10:20:00,21.81,21.83,21.75,21.75,181800.0,16.9918,17.0074,16.9451,16.9451,181800.0
2011-11-16 10:30:00,21.75,21.82,21.73,21.81,234600.0,16.9451,16.9996,16.9295,16.9918,234600.0
2011-11-16 10:40:00,21.81,21.91,21.79,21.84,179400.0,16.9918,17.0697,16.9763,17.0152,179400.0
2011-11-16 10:50:00,21.84,21.91,21.84,21.91,168200.0,17.0152,17.0697,17.0152,17.0697,168200.0
2011-11-16 11:00:00,21.91,21.92,21.9,21.9,179800.0,17.0697,17.0775,17.062,17.062,179800.0
2011-11-16 11:10:00,21.9,21.9,21.85,21.86,139200.0,17.062,17.062,17.023,17.0308,139200.0
2011-11-16 11:20:00,21.86,21.89,21.84,21.84,129400.0,17.0308,17.0542,17.0152,17.0152,129400.0
2011-11-16 11:30:00,21.85,21.86,21.82,21.83,254600.0,17.023,17.0308,16.9996,17.0074,254600.0
2011-11-16 11:40:00,21.83,21.85,21.77,21.77,295000.0,17.0074,17.023,16.9607,16.9607,295000.0
2011-11-16 11:50:00,21.77,21.77,21.74,21.75,219000.0,16.9607,16.9607,16.9373,16.9451,219000.0
2011-11-16 12:00:00,21.74,21.77,21.73,21.74,127000.0,16.9373,16.9607,16.9295,16.9373,127000.0
2011-11-16 12:10:00,21.74,21.75,21.72,21.73,102200.0,16.9373,16.9451,16.9217,16.9295,102200.0
2011-11-16 12:20:00,21.73,21.74,21.71,21.71,71000.0,16.9295,16.9373,16.9139,16.9139,71000.0
2011-11-16 12:30:00,21.71,21.78,21.71,21.76,431800.0,16.9139,16.9685,16.9139,16.9529,431800.0
2011-11-16 12:40:00,21.77,21.77,21.71,21.71,156000.0,16.9607,16.9607,16.9139,16.9139,156000.0
2011-11-16 12:50:00,21.71,21.72,21.66,21.69,192400.0,16.9139,16.9217,16.875,16.8983,192400.0
2011-11-16 13:00:00,21.7,21.74,21.69,21.73,151600.0,16.9061,16.9373,16.8983,16.9295,151600.0
2011-11-16 13:10:00,21.73,21.75,21.71,21.75,313400.0,16.9295,16.9451,16.9139,16.9451,313400.0
2011-11-16 13:20:00,21.75,21.79,21.74,21.79,220400.0,16.9451,16.9763,16.9373,16.9763,220400.0
2011-11-16 13:30:00,21.79,21.8,21.75,21.79,129200.0,16.9763,16.984,16.9451,16.9763,129200.0
2011-11-16 13:40:00,21.79,21.85,21.78,21.85,143400.0,16.9763,17.023,16.9685,17.023,143400.0
2011-11-16 13:50:00,21.85,21.85,21.76,21.77,220000.0,17.023,17.023,16.9529,16.9607,220000.0
2011-11-16 14:00:00,21.77,21.8,21.77,21.79,154200.0,16.9607,16.984,16.9607,16.9763,154200.0
2011-11-16 14:10:00,21.79,21.8,21.76,21.78,170200.0,16.9763,16.984,16.9529,16.9685,170200.0
2011-11-16 14:20:00,21.78,21.82,21.78,21.79,159600.0,16.9685,16.9996,16.9685,16.9763,159600.0
2011-11-16 14:30:00,21.8,21.82,21.77,21.81,174800.0,16.984,16.9996,16.9607,16.9918,174800.0
2011-11-16 14:40:00,21.81,21.81,21.74,21.75,216800.0,16.9918,16.9918,16.9373,16.9451,216800.0
2011-11-16 14:50:00,21.75,21.76,21.71,21.74,175600.0,16.9451,16.9529,16.9139,16.9373,175600.0
2011-11-16 15:00:00,21.74,21.79,21.72,21.78,246200.0,16.9373,16.9763,16.9217,16.9685,246200.0
2011-11-16 15:10:00,21.78,21.79,21.67,21.71,368200.0,16.9685,16.9763,16.8828,16.9139,368200.0
2011-11-16 15:20:00,21.7,21.73,21.63,21.63,463200.0,16.9061,16.9295,16.8516,16.8516,463200.0
2011-11-16 15:30:00,21.63,21.63,21.5,21.6,700200.0,16.8516,16.8516,16.7503,16.8282,700200.0
2011-11-16 15:40:00,21.6,21.6,21.55,21.56,733200.0,16.8282,16.8282,16.7893,16.7971,733200.0
2011-11-16 15:50:00,21.55,21.55,21.48,21.52,1209000.0,16.7893,16.7893,16.7347,16.7659,1209000.0
2011-11-17 09:30:00,21.39,21.51,21.36,21.43,774000.0,16.6646,16.7581,16.6413,16.6958,774000.0
2011-11-17 09:40:00,21.43,21.46,21.22,21.23,604200.0,16.6958,16.7192,16.5322,16.54,604200.0
2011-11-17 09:50:00,21.23,21.41,21.21,21.39,377400.0,16.54,16.6802,16.5244,16.6646,377400.0
2011-11-17 10:00:00,21.38,21.46,21.32,21.44,304600.0,16.6568,16.7192,16.6101,16.7036,304600.0
2011-11-17 10:10:00,21.44,21.46,21.36,21.38,186400.0,16.7036,16.7192,16.6413,16.6568,186400.0
2011-11-17 10:20:00,21.38,21.43,21.33,21.43,137400.0,16.6568,16.6958,16.6179,16.6958,137400.0
2011-11-17 10:30:00,21.43,21.5,21.36,21.48,276200.0,16.6958,16.7503,16.6413,16.7347,276200.0
2011-11-17 10:40:00,21.48,21.49,21.42,21.43,174400.0,16.7347,16.7425,16.688,16.6958,174400.0
2011-11-17 10:50:00,21.43,21.45,21.37,21.37,174800.0,16.6958,16.7114,16.649,16.649,174800.0
2011-11-17 11:00:00,21.37,21.41,21.27,21.3,252400.0,16.649,16.6802,16.5711,16.5945,252400.0
2011-11-17 11:10:00,21.3,21.3,21.25,21.28,175200.0,16.5945,16.5945,16.5556,16.5789,175200.0
2011-11-17 11:20:00,21.28,21.33,21.23,21.31,194600.0,16.5789,16.6179,16.54,16.6023,194600.0
2011-11-17 11:30:00,21.31,21.35,21.3,21.33,190000.0,16.6023,16.6335,16.5945,16.6179,190000.0
2011-11-17 11:40:00,21.33,21.39,21.3,21.3,143200.0,16.6179,16.6646,16.5945,16.5945,143200.0
2011-11-17 11:50:00,21.3,21.32,21.25,21.29,206400.0,16.5945,16.6101,16.5556,16.5867,206400.0
2011-11-17 12:00:00,21.29,21.3,21.21,21.21,177000.0,16.5867,16.5945,16.5244,16.5244,177000.0
2011-11-17 12:10:00,21.21,21.23,21.13,21.13,447600.0,16.5244,16.54,16.4621,16.4621,447600.0
2011-11-17 12:20:00,21.14,21.15,21.04,21.06,293000.0,16.4699,16.4776,16.3919,16.4075,293000.0
2011-11-17 12:30:00,21.05,21.05,20.83,20.91,676600.0,16.3997,16.3997,16.2283,16.2907,676600.0
2011-11-17 12:40:00,20.9,20.96,20.83,20.91,261000.0,16.2829,16.3296,16.2283,16.2907,261000.0
2011-11-17 12:50:00,20.91,21.02,20.91,21.0,379800.0,16.2907,16.3764,16.2907,16.3608,379800.0
2011-11-17 13:00:00,21.0,21.0,20.91,20.92,150600.0,16.3608,16.3608,16.2907,16.2985,150600.0
2011-11-17 13:10:00,20.92,21.02,20.9,21.0,153600.0,16.2985,16.3764,16.2829,16.3608,153600.0
2011-11-17 13:20:00,21.0,21.02,20.95,20.96,125600.0,16.3608,16.3764,16.3218,16.3296,125600.0
2011-11-17 13:30:00,20.96,20.98,20.92,20.95,271400.0,16.3296,16.3452,16.2985,16.3218,271400.0
2011-11-17 13:40:00,20.95,20.98,20.91,20.95,172800.0,16.3218,16.3452,16.2907,16.3218,172800.0
2011-11-17 13:50:00,20.96,21.0,20.88,20.99,284200.0,16.3296,16.3608,16.2673,16.353,284200.0
2011-11-17 14:00:00,20.99,21.03,20.96,21.0,226000.0,16.353,16.3842,16.3296,16.3608,226000.0
2011-11-17 14:10:00,21.0,21.04,20.97,20.99,209000.0,16.3608,16.3919,16.3374,16.353,209000.0
2011-11-17 14:20:00,20.99,21.03,20.93,20.96,335200.0,16.353,16.3842,16.3062,16.3296,335200.0
2011-11-17 14:30:00,20.96,21.0,20.93,20.95,254800.0,16.3296,16.3608,16.3062,16.3218,254800.0
2011-11-17 14:40:00,20.95,21.05,20.95,21.03,152800.0,16.3218,16.3997,16.3218,16.3842,152800.0
2011-11-17 14:50:00,21.03,21.07,21.0,21.02,218200.0,16.3842,16.4153,16.3608,16.3764,218200.0
2011-11-17 15:00:00,21.02,21.06,20.99,21.0,236200.0,16.3764,16.4075,16.353,16.3608,236200.0
2011-11-17 15:10:00,21.0,21.0,20.95,20.96,237000.0,16.3608,16.3608,16.3218,16.3296,237000.0
2011-11-17 15:20:00,20.96,21.0,20.91,20.98,689600.0,16.3296,16.3608,16.2907,16.3452,689600.0
2011-11-17 15:30:00,20.98,21.01,20.95,20.95,596000.0,16.3452,16.3686,16.3218,16.3218,596000.0
2011-11-17 15:40:00,20.95,21.04,20.93,21.0,532000.0,16.3218,16.3919,16.3062,16.3608,532000.0
2011-11-17 15:50:00,21.0,21.03,20.93,21.02,1141600.0,16.3608,16.3842,16.3062,16.3764,1141600.0
2011-11-18 09:30:00,21.05,21.24,21.01,21.04,1918400.0,16.3997,16.5478,16.3686,16.3919,1918400.0
2011-11-18 09:40:00,21.04,21.16,21.03,21.14,315600.0,16.3919,16.4854,16.3842,16.4699,315600.0
2011-11-18 09:50:00,21.13,21.24,21.11,21.2,415600.0,16.4621,16.5478,16.4465,16.5166,415600.0
2011-11-18 10:00:00,21.2,21.25,21.14,21.19,349600.0,16.5166,16.5556,16.4699,16.5088,349600.0
2011-11-18 10:10:00,21.19,21.28,21.14,21.18,269400.0,16.5088,16.5789,16.4699,16.501,269400.0
2011-11-18 10:20:00,21.18,21.2,21.11,21.14,424200.0,16.501,16.5166,16.4465,16.4699,424200.0
2011-11-18 10:30:00,21.15,21.23,21.13,21.21,356600.0,16.4776,16.54,16.4621,16.5244,356600.0
2011-11-18 10:40:00,21.21,21.24,21.17,21.24,179800.0,16.5244,16.5478,16.4932,16.5478,179800.0
2011-11-18 10:50:00,21.25,21.29,21.2,21.22,279000.0,16.5556,16.5867,16.5166,16.5322,279000.0
2011-11-18 11:00:00,21.22,21.29,21.21,21.23,456800.0,16.5322,16.5867,16.5244,16.54,456800.0
2011-11-18 11:10:00,21.24,21.27,21.21,21.22,113600.0,16.5478,16.5711,16.5244,16.5322,113600.0
2011-11-18 11:20:00,21.23,21.25,21.21,21.22,106400.0,16.54,16.5556,16.5244,16.5322,106400.0
2011-11-18 11:30:00,21.22,21.23,21.1,21.13,110200.0,16.5322,16.54,16.4387,16.4621,110200.0
2011-11-18 11:40:00,21.13,21.15,21.07,21.08,124800.0,16.4621,16.4776,16.4153,16.4231,124800.0
2011-11-18 11:50:00,21.08,21.11,21.08,21.09,72200.0,16.4231,16.4465,16.4231,16.4309,72200.0
2011-11-18 12:00:00,21.09,21.1,21.0,21.03,307800.0,16.4309,16.4387,16.3608,16.3842,307800.0
2011-11-18 12:10:00,21.03,21.07,21.0,21.02,228200.0,16.3842,16.4153,16.3608,16.3764,228200.0
2011-11-18 12:20:00,21.01,21.06,20.96,21.04,196200.0,16.3686,16.4075,16.3296,16.3919,196200.0
2011-11-18 12:30:00,21.04,21.09,21.04,21.09,120800.0,16.3919,16.4309,16.3919,16.4309,120800.0
2011-11-18 12:40:00,21.09,21.13,21.07,21.11,101400.0,16.4309,16.4621,16.4153,16.4465,101400.0
2011-11-18 12:50:00,21.11,21.13,21.08,21.08,53200.0,16.4465,16.4621,16.4231,16.4231,53200.0
2011-11-18 13:00:00,21.08,21.11,21.08,21.1,64200.0,16.4231,16.4465,16.4231,16.4387,64200.0
2011-11-18 13:10:00,21.1,21.14,21.08,21.11,106400.0,16.4387,16.4699,16.4231,16.4465,106400.0
2011-11-18 13:20:00,21.12,21.15,21.09,21.12,90000.0,16.4543,16.4776,16.4309,16.4543,90000.0
2011-11-18 13:30:00,21.11,21.17,21.11,21.17,227800.0,16.4465,16.4932,16.4465,16.4932,227800.0
2011-11-18 13:40:00,21.17,21.18,21.13,21.15,88800.0,16.4932,16.501,16.4621,16.4776,88800.0
2011-11-18 13:50:00,21.14,21.15,21.11,21.11,95000.0,16.4699,16.4776,16.4465,16.4465,95000.0
2011-11-18 14:00:00,21.11,21.11,21.07,21.1,119400.0,16.4465,16.4465,16.4153,16.4387,119400.0
2011-11-18 14:10:00,21.09,21.17,21.09,21.12,197600.0,16.4309,16.4932,16.4309,16.4543,197600.0
2011-11-18 14:20:00,21.11,21.14,21.07,21.1,136000.0,16.4465,16.4699,16.4153,16.4387,136000.0
2011-11-18 14:30:00,21.11,21.14,21.11,21.11,191000.0,16.4465,16.4699,16.4465,16.4465,191000.0
2011-11-18 14:40:00,21.11,21.14,21.11,21.11,182400.0,16.4465,16.4699,16.4465,16.4465,182400.0
2011-11-18 14:50:00,21.11,21.11,21.06,21.07,242800.0,16.4465,16.4465,16.4075,16.4153,242800.0
2011-11-18 15:00:00,21.07,21.1,21.03,21.07,312200.0,16.4153,16.4387,16.3842,16.4153,312200.0
2011-11-18 15:10:00,21.07,21.1,21.06,21.09,185200.0,16.4153,16.4387,16.4075,16.4309,185200.0
2011-11-18 15:20:00,21.09,21.1,21.04,21.05,220600.0,16.4309,16.4387,16.3919,16.3997,220600.0
2011-11-18 15:30:00,21.05,21.1,21.04,21.08,287600.0,16.3997,16.4387,16.3919,16.4231,287600.0
2011-11-18 15:40:00,21.08,21.08,21.03,21.04,696400.0,16.4231,16.4231,16.3842,16.3919,696400.0
2011-11-18 15:50:00,21.04,21.06,21.0,21.01,961000.0,16.3919,16.4075,16.3608,16.3686,961000.0
2011-11-21 09:30:00,20.62,20.8,20.55,20.74,908600.0,16.0647,16.205,16.0102,16.1582,908600.0
2011-11-21 09:40:00,20.73,20.8,20.7,20.77,451200.0,16.1504,16.205,16.1271,16.1816,451200.0
2011-11-21 09:50:00,20.77,20.84,20.75,20.83,560800.0,16.1816,16.2361,16.166,16.2283,560800.0
2011-11-21 10:00:00,20.83,20.86,20.75,20.82,518600.0,16.2283,16.2517,16.166,16.2205,518600.0
2011-11-21 10:10:00,20.82,20.89,20.79,20.84,342800.0,16.2205,16.2751,16.1972,16.2361,342800.0
2011-11-21 10:20:00,20.83,20.84,20.73,20.74,185000.0,16.2283,16.2361,16.1504,16.1582,185000.0
2011-11-21 10:30:00,20.74,20.75,20.69,20.71,202800.0,16.1582,16.166,16.1193,16.1348,202800.0
2011-11-21 10:40:00,20.72,20.72,20.65,20.66,218400.0,16.1426,16.1426,16.0881,16.0959,218400.0
2011-11-21 10:50:00,20.66,20.68,20.61,20.61,263000.0,16.0959,16.1115,16.0569,16.0569,263000.0
2011-11-21 11:00:00,20.61,20.61,20.55,20.59,265800.0,16.0569,16.0569,16.0102,16.0414,265800.0
2011-11-21 11:10:00,20.6,20.66,20.6,20.61,259800.0,16.0491,16.0959,16.0491,16.0569,259800.0
2011-11-21 11:20:00,20.61,20.62,20.53,20.54,209000.0,16.0569,16.0647,15.9946,16.0024,209000.0
2011-11-21 11:30:00,20.53,20.55,20.49,20.5,241200.0,15.9946,16.0102,15.9634,15.9712,241200.0
2011-11-21 11:40:00,20.49,20.57,20.45,20.57,245800.0,15.9634,16.0258,15.9323,16.0258,245800.0
2011-11-21 11:50:00,20.56,20.6,20.55,20.57,137200.0,16.018,16.0491,16.0102,16.0258,137200.0
2011-11-21 12:00:00,20.57,20.6,20.53,20.53,382600.0,16.0258,16.0491,15.9946,15.9946,382600.0
2011-11-21 12:10:00,20.53,20.6,20.53,20.57,264600.0,15.9946,16.0491,15.9946,16.0258,264600.0
2011-11-21 12:20:00,20.57,20.58,20.5,20.51,194800.0,16.0258,16.0336,15.9712,15.979,194800.0
2011-11-21 12:30:00,20.52,20.57,20.5,20.57,152800.0,15.9868,16.0258,15.9712,16.0258,152800.0
2011-11-21 12:40:00,20.57,20.65,20.56,20.64,213800.0,16.0258,16.0881,16.018,16.0803,213800.0
2011-11-21 12:50:00,20.64,20.66,20.61,20.63,193800.0,16.0803,16.0959,16.0569,16.0725,193800.0
2011-11-21 13:00:00,20.62,20.71,20.62,20.68,150000.0,16.0647,16.1348,16.0647,16.1115,150000.0
2011-11-21 13:10:00,20.69,20.72,20.68,20.69,71400.0,16.1193,16.1426,16.1115,16.1193,71400.0
2011-11-21 13:20:00,20.69,20.74,20.67,20.67,161600.0,16.1193,16.1582,16.1037,16.1037,161600.0
2011-11-21 13:30:00,20.67,20.68,20.66,20.68,144000.0,16.1037,16.1115,16.0959,16.1115,144000.0
2011-11-21 13:40:00,20.68,20.69,20.66,20.67,86200.0,16.1115,16.1193,16.0959,16.1037,86200.0
2011-11-21 13:50:00,20.68,20.68,20.6,20.61,103800.0,16.1115,16.1115,16.0491,16.0569,103800.0
2011-11-21 14:00:00,20.61,20.66,20.6,20.65,132800.0,16.0569,16.0959,16.0491,16.0881,132800.0
2011-11-21 14:10:00,20.65,20.8,20.65,20.77,339800.0,16.0881,16.205,16.0881,16.1816,339800.0
2011-11-21 14:20:00,20.77,20.78,20.72,20.73,186200.0,16.1816,16.1894,16.1426,16.1504,186200.0
2011-11-21 14:30:00,20.73,20.78,20.72,20.75,188800.0,16.1504,16.1894,16.1426,16.166,188800.0
2011-11-21 14:40:00,20.75,20.85,20.75,20.81,295800.0,16.166,16.2439,16.166,16.2128,295800.0
2011-11-21 14:50:00,20.82,20.83,20.77,20.78,201400.0,16.2205,16.2283,16.1816,16.1894,201400.0
2011-11-21 15:00:00,20.77,20.83,20.75,20.82,307000.0,16.1816,16.2283,16.166,16.2205,307000.0
2011-11-21 15:10:00,20.82,20.9,20.82,20.89,455400.0,16.2205,16.2829,16.2205,16.2751,455400.0
2011-11-21 15:20:00,20.89,20.96,20.87,20.93,368600.0,16.2751,16.3296,16.2595,16.3062,368600.0
2011-11-21 15:30:00,20.92,20.96,20.89,20.92,312600.0,16.2985,16.3296,16.2751,16.2985,312600.0
2011-11-21 15:40:00,20.92,20.93,20.87,20.92,375600.0,16.2985,16.3062,16.2595,16.2985,375600.0
2011-11-21 15:50:00,20.93,20.93,20.84,20.85,845600.0,16.3062,16.3062,16.2361,16.2439,845600.0
2011-11-22 09:30:00,20.68,20.86,20.68,20.85,374000.0,16.1115,16.2517,16.1115,16.2439,374000.0
2011-11-22 09:40:00,20.85,20.98,20.85,20.98,291800.0,16.2439,16.3452,16.2439,16.3452,291800.0
2011-11-22 09:50:00,20.97,20.98,20.89,20.92,330000.0,16.3374,16.3452,16.2751,16.2985,330000.0
2011-11-22 10:00:00,20.92,20.98,20.83,20.86,232800.0,16.2985,16.3452,16.2283,16.2517,232800.0
2011-11-22 10:10:00,20.86,20.93,20.85,20.92,140000.0,16.2517,16.3062,16.2439,16.2985,140000.0
2011-11-22 10:20:00,20.92,21.05,20.9,21.02,355000.0,16.2985,16.3997,16.2829,16.3764,355000.0
2011-11-22 10:30:00,21.03,21.05,20.96,21.0,199400.0,16.3842,16.3997,16.3296,16.3608,199400.0
2011-11-22 10:40:00,20.99,21.0,20.85,20.86,200800.0,16.353,16.3608,16.2439,16.2517,200800.0
2011-11-22 10:50:00,20.86,20.88,20.73,20.77,318600.0,16.2517,16.2673,16.1504,16.1816,318600.0
2011-11-22 11:00:00,20.77,20.83,20.74,20.75,292200.0,16.1816,16.2283,16.1582,16.166,292200.0
2011-11-22 11:10:00,20.77,20.84,20.76,20.83,163800.0,16.1816,16.2361,16.1738,16.2283,163800.0
2011-11-22 11:20:00,20.83,20.85,20.77,20.82,186000.0,16.2283,16.2439,16.1816,16.2205,186000.0
2011-11-22 11:30:00,20.83,20.83,20.75,20.77,168600.0,16.2283,16.2283,16.166,16.1816,168600.0
2011-11-22 11:40:00,20.77,20.77,20.71,20.75,113600.0,16.1816,16.1816,16.1348,16.166,113600.0
2011-11-22 11:50:00,20.75,20.9,20.75,20.87,309000.0,16.166,16.2829,16.166,16.2595,309000.0
2011-11-22 12:00:00,20.87,21.0,20.87,20.99,205000.0,16.2595,16.3608,16.2595,16.353,205000.0
2011-11-22 12:10:00,20.99,21.0,20.93,20.96,234200.0,16.353,16.3608,16.3062,16.3296,234200.0
2011-11-22 12:20:00,20.96,20.98,20.92,20.93,123200.0,16.3296,16.3452,16.2985,16.3062,123200.0
2011-11-22 12:30:00,20.93,20.97,20.92,20.93,91600.0,16.3062,16.3374,16.2985,16.3062,91600.0
2011-11-22 12:40:00,20.93,20.98,20.93,20.93,70600.0,16.3062,16.3452,16.3062,16.3062,70600.0
2011-11-22 12:50:00,20.93,21.0,20.93,21.0,139400.0,16.3062,16.3608,16.3062,16.3608,139400.0
2011-11-22 13:00:00,21.0,21.04,20.99,21.0,329200.0,16.3608,16.3919,16.353,16.3608,329200.0
2011-11-22 13:10:00,21.0,21.13,21.0,21.13,302400.0,16.3608,16.4621,16.3608,16.4621,302400.0
2011-11-22 13:20:00,21.13,21.16,21.08,21.09,326400.0,16.4621,16.4854,16.4231,16.4309,326400.0
2011-11-22 13:30:00,21.09,21.12,21.08,21.11,116800.0,16.4309,16.4543,16.4231,16.4465,116800.0
2011-11-22 13:40:00,21.11,21.11,21.06,21.08,128800.0,16.4465,16.4465,16.4075,16.4231,128800.0
2011-11-22 13:50:00,21.08,21.08,21.03,21.07,133800.0,16.4231,16.4231,16.3842,16.4153,133800.0
2011-11-22 14:00:00,21.07,21.08,21.04,21.07,145400.0,16.4153,16.4231,16.3919,16.4153,145400.0
2011-11-22 14:10:00,21.07,21.12,21.07,21.11,204200.0,16.4153,16.4543,16.4153,16.4465,204200.0
2011-11-22 14:20:00,21.11,21.13,21.09,21.11,317200.0,16.4465,16.4621,16.4309,16.4465,317200.0
2011-11-22 14:30:00,21.11,21.17,21.1,21.15,305600.0,16.4465,16.4932,16.4387,16.4776,305600.0
2011-11-22 14:40:00,21.16,21.23,21.15,21.17,414000.0,16.4854,16.54,16.4776,16.4932,414000.0
2011-11-22 14:50:00,21.17,21.18,21.14,21.15,375600.0,16.4932,16.501,16.4699,16.4776,375600.0
2011-11-22 15:00:00,21.14,21.18,21.13,21.13,428200.0,16.4699,16.501,16.4621,16.4621,428200.0
2011-11-22 15:10:00,21.13,21.18,21.12,21.17,493000.0,16.4621,16.501,16.4543,16.4932,493000.0
2011-11-22 15:20:00,21.17,21.22,21.17,21.2,415600.0,16.4932,16.5322,16.4932,16.5166,415600.0
2011-11-22 15:30:00,21.2,21.22,21.14,21.14,554800.0,16.5166,16.5322,16.4699,16.4699,554800.0
2011-11-22 15:40:00,21.14,21.2,21.14,21.18,588200.0,16.4699,16.5166,16.4699,16.501,588200.0
2011-11-22 15:50:00,21.18,21.19,21.13,21.14,847000.0,16.501,16.5088,16.4621,16.4699,847000.0
2011-11-23 09:30:00,20.98,21.02,20.93,20.99,399800.0,16.3452,16.3764,16.3062,16.353,399800.0
2011-11-23 09:40:00,21.01,21.01,20.86,20.86,216800.0,16.3686,16.3686,16.2517,16.2517,216800.0
2011-11-23 09:50:00,20.86,20.9,20.73,20.73,321600.0,16.2517,16.2829,16.1504,16.1504,321600.0
2011-11-23 10:00:00,20.73,20.88,20.7,20.88,424600.0,16.1504,16.2673,16.1271,16.2673,424600.0
2011-11-23 10:10:00,20.88,20.88,20.8,20.84,303000.0,16.2673,16.2673,16.205,16.2361,303000.0
2011-11-23 10:20:00,20.84,20.88,20.79,20.8,209200.0,16.2361,16.2673,16.1972,16.205,209200.0
2011-11-23 10:30:00,20.8,20.82,20.75,20.81,113800.0,16.205,16.2205,16.166,16.2128,113800.0
2011-11-23 10:40:00,20.81,20.81,20.75,20.77,154800.0,16.2128,16.2128,16.166,16.1816,154800.0
2011-11-23 10:50:00,20.78,20.85,20.78,20.82,223800.0,16.1894,16.2439,16.1894,16.2205,223800.0
2011-11-23 11:00:00,20.82,20.85,20.71,20.74,488400.0,16.2205,16.2439,16.1348,16.1582,488400.0
2011-11-23 11:10:00,20.74,20.8,20.74,20.79,272200.0,16.1582,16.205,16.1582,16.1972,272200.0
2011-11-23 11:20:00,20.8,20.84,20.78,20.78,193200.0,16.205,16.2361,16.1894,16.1894,193200.0
2011-11-23 11:30:00,20.78,20.87,20.76,20.86,272600.0,16.1894,16.2595,16.1738,16.2517,272600.0
2011-11-23 11:40:00,20.86,20.86,20.78,20.81,99400.0,16.2517,16.2517,16.1894,16.2128,99400.0
2011-11-23 11:50:00,20.81,20.83,20.79,20.83,129200.0,16.2128,16.2283,16.1972,16.2283,129200.0
2011-11-23 12:00:00,20.83,20.86,20.82,20.84,157600.0,16.2283,16.2517,16.2205,16.2361,157600.0
2011-11-23 12:10:00,20.84,20.86,20.82,20.83,209800.0,16.2361,16.2517,16.2205,16.2283,209800.0
2011-11-23 12:20:00,20.84,20.86,20.81,20.82,202000.0,16.2361,16.2517,16.2128,16.2205,202000.0
2011-11-23 12:30:00,20.82,20.84,20.81,20.83,278600.0,16.2205,16.2361,16.2128,16.2283,278600.0
2011-11-23 12:40:00,20.82,20.85,20.81,20.83,161800.0,16.2205,16.2439,16.2128,16.2283,161800.0
2011-11-23 12:50:00,20.83,20.89,20.82,20.87,128800.0,16.2283,16.2751,16.2205,16.2595,128800.0
2011-11-23 13:00:00,20.87,20.9,20.86,20.88,143800.0,16.2595,16.2829,16.2517,16.2673,143800.0
2011-11-23 13:10:00,20.88,20.89,20.83,20.84,81200.0,16.2673,16.2751,16.2283,16.2361,81200.0
2011-11-23 13:20:00,20.84,20.88,20.83,20.88,203000.0,16.2361,16.2673,16.2283,16.2673,203000.0
2011-11-23 13:30:00,20.88,20.9,20.85,20.85,162800.0,16.2673,16.2829,16.2439,16.2439,162800.0
2011-11-23 13:40:00,20.85,20.86,20.84,20.86,278600.0,16.2439,16.2517,16.2361,16.2517,278600.0
2011-11-23 13:50:00,20.86,20.87,20.77,20.78,173600.0,16.2517,16.2595,16.1816,16.1894,173600.0
2011-11-23 14:00:00,20.78,20.79,20.74,20.75,292200.0,16.1894,16.1972,16.1582,16.166,292200.0
2011-11-23 14:10:00,20.75,20.75,20.66,20.75,330400.0,16.166,16.166,16.0959,16.166,330400.0
2011-11-23 14:20:00,20.75,20.78,20.73,20.75,420800.0,16.166,16.1894,16.1504,16.166,420800.0
2011-11-23 14:30:00,20.75,20.8,20.74,20.79,263400.0,16.166,16.205,16.1582,16.1972,263400.0
2011-11-23 14:40:00,20.8,20.82,20.77,20.8,300600.0,16.205,16.2205,16.1816,16.205,300600.0
2011-11-23 14:50:00,20.8,20.81,20.75,20.75,186400.0,16.205,16.2128,16.166,16.166,186400.0
2011-11-23 15:00:00,20.75,20.81,20.72,20.75,278400.0,16.166,16.2128,16.1426,16.166,278400.0
2011-11-23 15:10:00,20.75,20.81,20.74,20.75,281000.0,16.166,16.2128,16.1582,16.166,281000.0
2011-11-23 15:20:00,20.75,20.77,20.7,20.73,256400.0,16.166,16.1816,16.1271,16.1504,256400.0
2011-11-23 15:30:00,20.73,20.77,20.72,20.75,233800.0,16.1504,16.1816,16.1426,16.166,233800.0
2011-11-23 15:40:00,20.75,20.82,20.75,20.77,320800.0,16.166,16.2205,16.166,16.1816,320800.0
2011-11-23 15:50:00,20.77,20.78,20.63,20.63,726000.0,16.1816,16.1894,16.0725,16.0725,726000.0
2011-11-25 09:30:00,20.53,20.7,20.49,20.65,554400.0,15.9946,16.1271,15.9634,16.0881,554400.0
2011-11-25 09:40:00,20.63,20.69,20.52,20.54,281400.0,16.0725,16.1193,15.9868,16.0024,281400.0
2011-11-25 09:50:00,20.55,20.61,20.52,20.52,247400.0,16.0102,16.0569,15.9868,15.9868,247400.0
2011-11-25 10:00:00,20.52,20.67,20.51,20.66,202400.0,15.9868,16.1037,15.979,16.0959,202400.0
2011-11-25 10:10:00,20.65,20.66,20.59,20.63,187800.0,16.0881,16.0959,16.0414,16.0725,187800.0
2011-11-25 10:20:00,20.62,20.63,20.56,20.59,163200.0,16.0647,16.0725,16.018,16.0414,163200.0
2011-11-25 10:30:00,20.59,20.64,20.57,20.63,120400.0,16.0414,16.0803,16.0258,16.0725,120400.0
2011-11-25 10:40:00,20.61,20.71,20.61,20.68,287200.0,16.0569,16.1348,16.0569,16.1115,287200.0
2011-11-25 10:50:00,20.68,20.7,20.65,20.68,96000.0,16.1115,16.1271,16.0881,16.1115,96000.0
2011-11-25 11:00:00,20.68,20.71,20.66,20.69,144400.0,16.1115,16.1348,16.0959,16.1193,144400.0
2011-11-25 11:10:00,20.68,20.71,20.68,20.68,100400.0,16.1115,16.1348,16.1115,16.1115,100400.0
2011-11-25 11:20:00,20.69,20.7,20.58,20.58,123600.0,16.1193,16.1271,16.0336,16.0336,123600.0
2011-11-25 11:30:00,20.59,20.61,20.55,20.58,82200.0,16.0414,16.0569,16.0102,16.0336,82200.0
2011-11-25 11:40:00,20.58,20.58,20.48,20.48,252400.0,16.0336,16.0336,15.9557,15.9557,252400.0
2011-11-25 11:50:00,20.48,20.51,20.43,20.47,318200.0,15.9557,15.979,15.9167,15.9479,318200.0
2011-11-25 12:00:00,20.48,20.5,20.45,20.46,125400.0,15.9557,15.9712,15.9323,15.9401,125400.0
2011-11-25 12:10:00,20.47,20.49,20.44,20.45,122000.0,15.9479,15.9634,15.9245,15.9323,122000.0
2011-11-25 12:20:00,20.46,20.49,20.38,20.49,221600.0,15.9401,15.9634,15.8777,15.9634,221600.0
2011-11-25 12:30:00,20.48,20.52,20.47,20.5,183000.0,15.9557,15.9868,15.9479,15.9712,183000.0
2011-11-25 12:40:00,20.5,20.52,20.49,20.5,357200.0,15.9712,15.9868,15.9634,15.9712,357200.0
2011-11-25 12:50:00,20.5,20.53,20.41,20.41,457600.0,15.9712,15.9946,15.9011,15.9011,457600.0
2011-11-28 09:30:00,20.91,21.09,20.68,21.04,971400.0,16.2907,16.4309,16.1115,16.3919,971400.0
2011-11-28 09:40:00,21.04,21.09,20.95,21.02,483400.0,16.3919,16.4309,16.3218,16.3764,483400.0
2011-11-28 09:50:00,21.02,21.1,20.99,21.08,437600.0,16.3764,16.4387,16.353,16.4231,437600.0
2011-11-28 10:00:00,21.07,21.16,21.07,21.15,346200.0,16.4153,16.4854,16.4153,16.4776,346200.0
2011-11-28 10:10:00,21.14,21.19,21.14,21.19,189200.0,16.4699,16.5088,16.4699,16.5088,189200.0
2011-11-28 10:20:00,21.2,21.2,21.08,21.09,176200.0,16.5166,16.5166,16.4231,16.4309,176200.0
2011-11-28 10:30:00,21.09,21.14,21.05,21.05,283000.0,16.4309,16.4699,16.3997,16.3997,283000.0
2011-11-28 10:40:00,21.05,21.14,21.05,21.11,158600.0,16.3997,16.4699,16.3997,16.4465,158600.0
2011-11-28 10:50:00,21.12,21.14,21.1,21.1,143000.0,16.4543,16.4699,16.4387,16.4387,143000.0
2011-11-28 11:00:00,21.1,21.14,21.08,21.11,137400.0,16.4387,16.4699,16.4231,16.4465,137400.0
2011-11-28 11:10:00,21.12,21.17,21.11,21.16,86800.0,16.4543,16.4932,16.4465,16.4854,86800.0
2011-11-28 11:20:00,21.16,21.16,21.11,21.11,141400.0,16.4854,16.4854,16.4465,16.4465,141400.0
2011-11-28 11:30:00,21.11,21.15,21.1,21.12,153400.0,16.4465,16.4776,16.4387,16.4543,153400.0
2011-11-28 11:40:00,21.12,21.14,21.11,21.13,66000.0,16.4543,16.4699,16.4465,16.4621,66000.0
2011-11-28 11:50:00,21.14,21.14,21.09,21.1,119400.0,16.4699,16.4699,16.4309,16.4387,119400.0
2011-11-28 12:00:00,21.1,21.11,21.08,21.08,122600.0,16.4387,16.4465,16.4231,16.4231,122600.0
2011-11-28 12:10:00,21.08,21.11,21.08,21.08,101000.0,16.4231,16.4465,16.4231,16.4231,101000.0
2011-11-28 12:20:00,21.09,21.1,21.0,21.03,210800.0,16.4309,16.4387,16.3608,16.3842,210800.0
2011-11-28 12:30:00,21.03,21.05,20.98,21.05,159000.0,16.3842,16.3997,16.3452,16.3997,159000.0
2011-11-28 12:40:00,21.05,21.05,20.98,20.99,154400.0,16.3997,16.3997,16.3452,16.353,154400.0
2011-11-28 12:50:00,20.99,21.0,20.9,20.91,348400.0,16.353,16.3608,16.2829,16.2907,348400.0
2011-11-28 13:00:00,20.91,20.94,20.9,20.93,82800.0,16.2907,16.314,16.2829,16.3062,82800.0
2011-11-28 13:10:00,20.93,20.95,20.9,20.95,142600.0,16.3062,16.3218,16.2829,16.3218,142600.0
2011-11-28 13:20:00,20.96,20.99,20.93,20.96,155600.0,16.3296,16.353,16.3062,16.3296,155600.0
2011-11-28 13:30:00,20.97,21.0,20.95,20.96,148600.0,16.3374,16.3608,16.3218,16.3296,148600.0
2011-11-28 13:40:00,20.96,20.98,20.95,20.98,79000.0,16.3296,16.3452,16.3218,16.3452,79000.0
2011-11-28 13:50:00,20.98,20.99,20.9,20.92,149000.0,16.3452,16.353,16.2829,16.2985,149000.0
2011-11-28 14:00:00,20.92,20.97,20.9,20.97,178600.0,16.2985,16.3374,16.2829,16.3374,178600.0
2011-11-28 14:10:00,20.96,20.98,20.93,20.93,161000.0,16.3296,16.3452,16.3062,16.3062,161000.0
2011-11-28 14:20:00,20.93,20.98,20.91,20.92,92600.0,16.3062,16.3452,16.2907,16.2985,92600.0
2011-11-28 14:30:00,20.92,20.93,20.9,20.9,102000.0,16.2985,16.3062,16.2829,16.2829,102000.0
2011-11-28 14:40:00,20.9,20.93,20.86,20.86,158200.0,16.2829,16.3062,16.2517,16.2517,158200.0
2011-11-28 14:50:00,20.86,20.86,20.82,20.85,207800.0,16.2517,16.2517,16.2205,16.2439,207800.0
2011-11-28 15:00:00,20.85,20.91,20.82,20.86,256800.0,16.2439,16.2907,16.2205,16.2517,256800.0
2011-11-28 15:10:00,20.86,20.88,20.75,20.82,363000.0,16.2517,16.2673,16.166,16.2205,363000.0
2011-11-28 15:20:00,20.82,20.86,20.8,20.8,167800.0,16.2205,16.2517,16.205,16.205,167800.0
2011-11-28 15:30:00,20.8,20.86,20.78,20.82,246200.0,16.205,16.2517,16.1894,16.2205,246200.0
2011-11-28 15:40:00,20.82,20.82,20.77,20.79,308600.0,16.2205,16.2205,16.1816,16.1972,308600.0
2011-11-28 15:50:00,20.79,20.92,20.78,20.92,652200.0,16.1972,16.2985,16.1894,16.2985,652200.0
2011-11-29 09:30:00,21.03,21.1,20.89,21.1,480200.0,16.3842,16.4387,16.2751,16.4387,480200.0
2011-11-29 09:40:00,21.1,21.2,21.07,21.11,521400.0,16.4387,16.5166,16.4153,16.4465,521400.0
2011-11-29 09:50:00,21.11,21.14,21.06,21.13,241000.0,16.4465,16.4699,16.4075,16.4621,241000.0
2011-11-29 10:00:00,21.13,21.23,21.1,21.17,458400.0,16.4621,16.54,16.4387,16.4932,458400.0
2011-11-29 10:10:00,21.17,21.25,21.16,21.25,158800.0,16.4932,16.5556,16.4854,16.5556,158800.0
2011-11-29 10:20:00,21.24,21.38,21.24,21.29,628400.0,16.5478,16.6568,16.5478,16.5867,628400.0
2011-11-29 10:30:00,21.29,21.31,21.25,21.28,192600.0,16.5867,16.6023,16.5556,16.5789,192600.0
2011-11-29 10:40:00,21.28,21.31,21.22,21.25,165000.0,16.5789,16.6023,16.5322,16.5556,165000.0
2011-11-29 10:50:00,21.25,21.29,21.23,21.27,161000.0,16.5556,16.5867,16.54,16.5711,161000.0
2011-11-29 11:00:00,21.27,21.28,21.21,21.24,242800.0,16.5711,16.5789,16.5244,16.5478,242800.0
2011-11-29 11:10:00,21.24,21.25,21.21,21.24,121000.0,16.5478,16.5556,16.5244,16.5478,121000.0
2011-11-29 11:20:00,21.24,21.27,21.21,21.25,134000.0,16.5478,16.5711,16.5244,16.5556,134000.0
2011-11-29 11:30:00,21.25,21.33,21.24,21.3,327400.0,16.5556,16.6179,16.5478,16.5945,327400.0
2011-11-29 11:40:00,21.3,21.31,21.25,21.25,211600.0,16.5945,16.6023,16.5556,16.5556,211600.0
2011-11-29 11:50:00,21.25,21.26,21.19,21.24,267000.0,16.5556,16.5633,16.5088,16.5478,267000.0
2011-11-29 12:00:00,21.24,21.28,21.23,21.25,218600.0,16.5478,16.5789,16.54,16.5556,218600.0
2011-11-29 12:10:00,21.25,21.25,21.22,21.24,173800.0,16.5556,16.5556,16.5322,16.5478,173800.0
2011-11-29 12:20:00,21.24,21.25,21.23,21.25,186400.0,16.5478,16.5556,16.54,16.5556,186400.0
2011-11-29 12:30:00,21.25,21.25,21.17,21.18,169400.0,16.5556,16.5556,16.4932,16.501,169400.0
2011-11-29 12:40:00,21.18,21.21,21.14,21.2,256200.0,16.501,16.5244,16.4699,16.5166,256200.0
2011-11-29 12:50:00,21.2,21.2,21.15,21.17,135400.0,16.5166,16.5166,16.4776,16.4932,135400.0
2011-11-29 13:00:00,21.18,21.18,21.1,21.15,436000.0,16.501,16.501,16.4387,16.4776,436000.0
2011-11-29 13:10:00,21.15,21.18,21.15,21.15,99000.0,16.4776,16.501,16.4776,16.4776,99000.0
2011-11-29 13:20:00,21.15,21.19,21.15,21.18,109000.0,16.4776,16.5088,16.4776,16.501,109000.0
2011-11-29 13:30:00,21.18,21.18,21.13,21.17,166400.0,16.501,16.501,16.4621,16.4932,166400.0
2011-11-29 13:40:00,21.16,21.18,21.11,21.11,136200.0,16.4854,16.501,16.4465,16.4465,136200.0
2011-11-29 13:50:00,21.11,21.15,21.06,21.09,201000.0,16.4465,16.4776,16.4075,16.4309,201000.0
2011-11-29 14:00:00,21.09,21.11,21.05,21.1,227400.0,16.4309,16.4465,16.3997,16.4387,227400.0
2011-11-29 14:10:00,21.1,21.13,21.07,21.11,162800.0,16.4387,16.4621,16.4153,16.4465,162800.0
2011-11-29 14:20:00,21.11,21.15,21.11,21.14,173200.0,16.4465,16.4776,16.4465,16.4699,173200.0
2011-11-29 14:30:00,21.14,21.21,21.14,21.16,281000.0,16.4699,16.5244,16.4699,16.4854,281000.0
2011-11-29 14:40:00,21.16,21.21,21.16,21.16,132800.0,16.4854,16.5244,16.4854,16.4854,132800.0
2011-11-29 14:50:00,21.16,21.17,21.13,21.16,180000.0,16.4854,16.4932,16.4621,16.4854,180000.0
2011-11-29 15:00:00,21.16,21.17,21.11,21.13,198200.0,16.4854,16.4932,16.4465,16.4621,198200.0
2011-11-29 15:10:00,21.13,21.21,21.12,21.2,380200.0,16.4621,16.5244,16.4543,16.5166,380200.0
2011-11-29 15:20:00,21.2,21.2,21.15,21.15,205600.0,16.5166,16.5166,16.4776,16.4776,205600.0
2011-11-29 15:30:00,21.16,21.21,21.14,21.14,359600.0,16.4854,16.5244,16.4699,16.4699,359600.0
2011-11-29 15:40:00,21.15,21.18,21.14,21.18,420600.0,16.4776,16.501,16.4699,16.501,420600.0
2011-11-29 15:50:00,21.17,21.17,21.1,21.11,1114200.0,16.4932,16.4932,16.4387,16.4465,1114200.0
2011-11-30 09:30:00,21.61,21.75,21.6,21.63,887200.0,16.836,16.9451,16.8282,16.8516,887200.0
2011-11-30 09:40:00,21.64,21.75,21.61,21.67,460000.0,16.8594,16.9451,16.836,16.8828,460000.0
2011-11-30 09:50:00,21.67,21.71,21.64,21.68,337600.0,16.8828,16.9139,16.8594,16.8906,337600.0
2011-11-30 10:00:00,21.68,21.74,21.65,21.71,525600.0,16.8906,16.9373,16.8672,16.9139,525600.0
2011-11-30 10:10:00,21.71,21.77,21.69,21.72,488200.0,16.9139,16.9607,16.8983,16.9217,488200.0
2011-11-30 10:20:00,21.72,21.75,21.67,21.72,205800.0,16.9217,16.9451,16.8828,16.9217,205800.0
2011-11-30 10:30:00,21.72,21.82,21.7,21.82,520400.0,16.9217,16.9996,16.9061,16.9996,520400.0
2011-11-30 10:40:00,21.82,21.84,21.79,21.79,161400.0,16.9996,17.0152,16.9763,16.9763,161400.0
2011-11-30 10:50:00,21.8,21.84,21.78,21.84,166600.0,16.984,17.0152,16.9685,17.0152,166600.0
2011-11-30 11:00:00,21.83,21.83,21.76,21.81,143200.0,17.0074,17.0074,16.9529,16.9918,143200.0
2011-11-30 11:10:00,21.81,21.84,21.77,21.83,185600.0,16.9918,17.0152,16.9607,17.0074,185600.0
2011-11-30 11:20:00,21.83,21.85,21.8,21.84,103200.0,17.0074,17.023,16.984,17.0152,103200.0
2011-11-30 11:30:00,21.84,21.88,21.83,21.87,133800.0,17.0152,17.0464,17.0074,17.0386,133800.0
2011-11-30 11:40:00,21.88,21.88,21.82,21.83,145000.0,17.0464,17.0464,16.9996,17.0074,145000.0
2011-11-30 11:50:00,21.83,21.85,21.76,21.78,232000.0,17.0074,17.023,16.9529,16.9685,232000.0
2011-11-30 12:00:00,21.79,21.79,21.75,21.76,133800.0,16.9763,16.9763,16.9451,16.9529,133800.0
2011-11-30 12:10:00,21.76,21.79,21.75,21.77,88600.0,16.9529,16.9763,16.9451,16.9607,88600.0
2011-11-30 12:20:00,21.77,21.8,21.75,21.78,118600.0,16.9607,16.984,16.9451,16.9685,118600.0
2011-11-30 12:30:00,21.78,21.8,21.75,21.76,85800.0,16.9685,16.984,16.9451,16.9529,85800.0
2011-11-30 12:40:00,21.75,21.76,21.72,21.74,171800.0,16.9451,16.9529,16.9217,16.9373,171800.0
2011-11-30 12:50:00,21.74,21.75,21.71,21.72,167800.0,16.9373,16.9451,16.9139,16.9217,167800.0
2011-11-30 13:00:00,21.72,21.75,21.72,21.74,216600.0,16.9217,16.9451,16.9217,16.9373,216600.0
2011-11-30 13:10:00,21.74,21.74,21.68,21.71,180800.0,16.9373,16.9373,16.8906,16.9139,180800.0
2011-11-30 13:20:00,21.71,21.72,21.67,21.67,136000.0,16.9139,16.9217,16.8828,16.8828,136000.0
2011-11-30 13:30:00,21.67,21.7,21.66,21.67,166000.0,16.8828,16.9061,16.875,16.8828,166000.0
2011-11-30 13:40:00,21.67,21.68,21.65,21.66,106000.0,16.8828,16.8906,16.8672,16.875,106000.0
2011-11-30 13:50:00,21.65,21.66,21.57,21.57,175400.0,16.8672,16.875,16.8049,16.8049,175400.0
2011-11-30 14:00:00,21.57,21.6,21.56,21.57,174200.0,16.8049,16.8282,16.7971,16.8049,174200.0
2011-11-30 14:10:00,21.57,21.59,21.53,21.53,204200.0,16.8049,16.8204,16.7737,16.7737,204200.0
2011-11-30 14:20:00,21.53,21.57,21.53,21.56,445600.0,16.7737,16.8049,16.7737,16.7971,445600.0
2011-11-30 14:30:00,21.57,21.59,21.55,21.55,228400.0,16.8049,16.8204,16.7893,16.7893,228400.0
2011-11-30 14:40:00,21.56,21.56,21.49,21.49,225800.0,16.7971,16.7971,16.7425,16.7425,225800.0
2011-11-30 14:50:00,21.48,21.5,21.46,21.5,213600.0,16.7347,16.7503,16.7192,16.7503,213600.0
2011-11-30 15:00:00,21.5,21.53,21.49,21.52,187400.0,16.7503,16.7737,16.7425,16.7659,187400.0
2011-11-30 15:10:00,21.53,21.59,21.52,21.58,227400.0,16.7737,16.8204,16.7659,16.8127,227400.0
2011-11-30 15:20:00,21.58,21.6,21.55,21.58,299200.0,16.8127,16.8282,16.7893,16.8127,299200.0
2011-11-30 15:30:00,21.57,21.61,21.57,21.61,384200.0,16.8049,16.836,16.8049,16.836,384200.0
2011-11-30 15:40:00,21.61,21.7,21.61,21.67,537600.0,16.836,16.9061,16.836,16.8828,537600.0
2011-11-30 15:50:00,21.67,21.76,21.66,21.74,1581600.0,16.8828,16.9529,16.875,16.9373,1581600.0
2011-12-01 09:30:00,21.6,21.69,21.6,21.61,466000.0,16.8282,16.8983,16.8282,16.836,466000.0
2011-12-01 09:40:00,21.61,21.73,21.61,21.67,284000.0,16.836,16.9295,16.836,16.8828,284000.0
2011-12-01 09:50:00,21.67,21.75,21.64,21.72,677600.0,16.8828,16.9451,16.8594,16.9217,677600.0
2011-12-01 10:00:00,21.73,21.75,21.7,21.74,319000.0,16.9295,16.9451,16.9061,16.9373,319000.0
2011-12-01 10:10:00,21.74,21.75,21.67,21.68,151800.0,16.9373,16.9451,16.8828,16.8906,151800.0
2011-12-01 10:20:00,21.68,21.72,21.61,21.7,320800.0,16.8906,16.9217,16.836,16.9061,320800.0
2011-12-01 10:30:00,21.69,21.69,21.64,21.66,221800.0,16.8983,16.8983,16.8594,16.875,221800.0
2011-12-01 10:40:00,21.65,21.71,21.63,21.7,134000.0,16.8672,16.9139,16.8516,16.9061,134000.0
2011-12-01 10:50:00,21.7,21.74,21.68,21.71,311400.0,16.9061,16.9373,16.8906,16.9139,311400.0
2011-12-01 11:00:00,21.71,21.77,21.71,21.74,137600.0,16.9139,16.9607,16.9139,16.9373,137600.0
2011-12-01 11:10:00,21.74,21.74,21.67,21.68,160000.0,16.9373,16.9373,16.8828,16.8906,160000.0
2011-12-01 11:20:00,21.68,21.74,21.61,21.61,300800.0,16.8906,16.9373,16.836,16.836,300800.0
2011-12-01 11:30:00,21.61,21.68,21.61,21.67,162200.0,16.836,16.8906,16.836,16.8828,162200.0
2011-12-01 11:40:00,21.67,21.68,21.65,21.66,107600.0,16.8828,16.8906,16.8672,16.875,107600.0
2011-12-01 11:50:00,21.66,21.7,21.66,21.7,97400.0,16.875,16.9061,16.875,16.9061,97400.0
2011-12-01 12:00:00,21.71,21.72,21.67,21.72,158000.0,16.9139,16.9217,16.8828,16.9217,158000.0
2011-12-01 12:10:00,21.72,21.72,21.65,21.69,399400.0,16.9217,16.9217,16.8672,16.8983,399400.0
2011-12-01 12:20:00,21.69,21.75,21.68,21.74,125000.0,16.8983,16.9451,16.8906,16.9373,125000.0
2011-12-01 12:30:00,21.74,21.75,21.72,21.73,71600.0,16.9373,16.9451,16.9217,16.9295,71600.0
2011-12-01 12:40:00,21.73,21.74,21.68,21.69,155800.0,16.9295,16.9373,16.8906,16.8983,155800.0
2011-12-01 12:50:00,21.68,21.72,21.66,21.66,74600.0,16.8906,16.9217,16.875,16.875,74600.0
2011-12-01 13:00:00,21.66,21.69,21.65,21.65,42800.0,16.875,16.8983,16.8672,16.8672,42800.0
2011-12-01 13:10:00,21.65,21.72,21.65,21.72,73200.0,16.8672,16.9217,16.8672,16.9217,73200.0
2011-12-01 13:20:00,21.72,21.75,21.72,21.74,74000.0,16.9217,16.9451,16.9217,16.9373,74000.0
2011-12-01 13:30:00,21.74,21.74,21.71,21.72,71800.0,16.9373,16.9373,16.9139,16.9217,71800.0
2011-12-01 13:40:00,21.72,21.75,21.72,21.75,111000.0,16.9217,16.9451,16.9217,16.9451,111000.0
2011-12-01 13:50:00,21.75,21.8,21.75,21.8,190200.0,16.9451,16.984,16.9451,16.984,190200.0
2011-12-01 14:00:00,21.8,21.81,21.75,21.78,105000.0,16.984,16.9918,16.9451,16.9685,105000.0
2011-12-01 14:10:00,21.78,21.78,21.75,21.75,87400.0,16.9685,16.9685,16.9451,16.9451,87400.0
2011-12-01 14:20:00,21.75,21.79,21.75,21.78,72000.0,16.9451,16.9763,16.9451,16.9685,72000.0
2011-12-01 14:30:00,21.78,21.8,21.74,21.79,147200.0,16.9685,16.984,16.9373,16.9763,147200.0
2011-12-01 14:40:00,21.8,21.81,21.75,21.79,119000.0,16.984,16.9918,16.9451,16.9763,119000.0
2011-12-01 14:50:00,21.8,21.8,21.75,21.76,105400.0,16.984,16.984,16.9451,16.9529,105400.0
2011-12-01 15:00:00,21.75,21.8,21.72,21.74,163400.0,16.9451,16.984,16.9217,16.9373,163400.0
2011-12-01 15:10:00,21.74,21.8,21.74,21.78,158800.0,16.9373,16.984,16.9373,16.9685,158800.0
2011-12-01 15:20:00,21.78,21.85,21.76,21.85,191000.0,16.9685,17.023,16.9529,17.023,191000.0
2011-12-01 15:30:00,21.85,21.86,21.82,21.82,286600.0,17.023,17.0308,16.9996,16.9996,286600.0
2011-12-01 15:40:00,21.83,21.83,21.75,21.8,362600.0,17.0074,17.0074,16.9451,16.984,362600.0
2011-12-01 15:50:00,21.79,21.81,21.75,21.8,568000.0,16.9763,16.9918,16.9451,16.984,568000.0
2011-12-02 09:30:00,22.0,22.03,21.96,21.99,949800.0,17.1399,17.1632,17.1087,17.1321,949800.0
2011-12-02 09:40:00,21.99,22.0,21.93,21.94,396000.0,17.1321,17.1399,17.0853,17.0931,396000.0
2011-12-02 09:50:00,21.94,22.11,21.93,22.1,560400.0,17.0931,17.2256,17.0853,17.2178,560400.0
2011-12-02 10:00:00,22.1,22.11,22.08,22.09,424600.0,17.2178,17.2256,17.2022,17.21,424600.0
2011-12-02 10:10:00,22.08,22.1,22.08,22.1,295600.0,17.2022,17.2178,17.2022,17.2178,295600.0
2011-12-02 10:20:00,22.1,22.11,22.05,22.07,296600.0,17.2178,17.2256,17.1788,17.1944,296600.0
2011-12-02 10:30:00,22.07,22.11,22.06,22.1,286200.0,17.1944,17.2256,17.1866,17.2178,286200.0
2011-12-02 10:40:00,22.1,22.11,22.04,22.05,397000.0,17.2178,17.2256,17.171,17.1788,397000.0
2011-12-02 10:50:00,22.06,22.1,22.03,22.03,130800.0,17.1866,17.2178,17.1632,17.1632,130800.0
2011-12-02 11:00:00,22.03,22.07,21.97,21.99,327200.0,17.1632,17.1944,17.1165,17.1321,327200.0
2011-12-02 11:10:00,21.98,22.0,21.94,21.98,193600.0,17.1243,17.1399,17.0931,17.1243,193600.0
2011-12-02 11:20:00,21.98,22.0,21.94,21.98,266000.0,17.1243,17.1399,17.0931,17.1243,266000.0
2011-12-02 11:30:00,21.99,22.0,21.9,21.92,254400.0,17.1321,17.1399,17.062,17.0775,254400.0
2011-12-02 11:40:00,21.92,21.92,21.8,21.8,193600.0,17.0775,17.0775,16.984,16.984,193600.0
2011-12-02 11:50:00,21.79,21.86,21.78,21.85,194200.0,16.9763,17.0308,16.9685,17.023,194200.0
2011-12-02 12:00:00,21.86,21.89,21.83,21.89,181400.0,17.0308,17.0542,17.0074,17.0542,181400.0
2011-12-02 12:10:00,21.89,21.91,21.84,21.87,142600.0,17.0542,17.0697,17.0152,17.0386,142600.0
2011-12-02 12:20:00,21.87,21.93,21.86,21.92,166200.0,17.0386,17.0853,17.0308,17.0775,166200.0
2011-12-02 12:30:00,21.92,21.93,21.9,21.93,93200.0,17.0775,17.0853,17.062,17.0853,93200.0
2011-12-02 12:40:00,21.93,21.96,21.91,21.95,159200.0,17.0853,17.1087,17.0697,17.1009,159200.0
2011-12-02 12:50:00,21.95,21.99,21.95,21.97,178000.0,17.1009,17.1321,17.1009,17.1165,178000.0
2011-12-02 13:00:00,21.96,21.96,21.92,21.92,121800.0,17.1087,17.1087,17.0775,17.0775,121800.0
2011-12-02 13:10:00,21.92,21.93,21.88,21.92,143000.0,17.0775,17.0853,17.0464,17.0775,143000.0
2011-12-02 13:20:00,21.92,21.96,21.91,21.93,122200.0,17.0775,17.1087,17.0697,17.0853,122200.0
2011-12-02 13:30:00,21.93,21.95,21.92,21.95,145200.0,17.0853,17.1009,17.0775,17.1009,145200.0
2011-12-02 13:40:00,21.95,22.0,21.95,21.98,194800.0,17.1009,17.1399,17.1009,17.1243,194800.0
2011-12-02 13:50:00,21.98,22.0,21.93,21.96,190400.0,17.1243,17.1399,17.0853,17.1087,190400.0
2011-12-02 14:00:00,21.96,21.96,21.88,21.9,249200.0,17.1087,17.1087,17.0464,17.062,249200.0
2011-12-02 14:10:00,21.91,21.92,21.89,21.9,244600.0,17.0697,17.0775,17.0542,17.062,244600.0
2011-12-02 14:20:00,21.91,21.95,21.9,21.93,364200.0,17.0697,17.1009,17.062,17.0853,364200.0
2011-12-02 14:30:00,21.93,21.95,21.92,21.95,204000.0,17.0853,17.1009,17.0775,17.1009,204000.0
2011-12-02 14:40:00,21.95,21.99,21.94,21.97,206600.0,17.1009,17.1321,17.0931,17.1165,206600.0
2011-12-02 14:50:00,21.97,21.99,21.95,21.97,249800.0,17.1165,17.1321,17.1009,17.1165,249800.0
2011-12-02 15:00:00,21.96,22.0,21.95,21.99,270600.0,17.1087,17.1399,17.1009,17.1321,270600.0
2011-12-02 15:10:00,21.99,22.02,21.99,21.99,363200.0,17.1321,17.1554,17.1321,17.1321,363200.0
2011-12-02 15:20:00,21.99,22.01,21.98,22.0,399000.0,17.1321,17.1477,17.1243,17.1399,399000.0
2011-12-02 15:30:00,22.0,22.0,21.96,21.98,394000.0,17.1399,17.1399,17.1087,17.1243,394000.0
2011-12-02 15:40:00,21.98,21.99,21.91,21.92,502800.0,17.1243,17.1321,17.0697,17.0775,502800.0
2011-12-02 15:50:00,21.92,22.0,21.92,21.95,932000.0,17.0775,17.1399,17.0775,17.1009,932000.0
2011-12-05 09:30:00,22.13,22.15,22.0,22.04,656600.0,17.2411,17.2567,17.1399,17.171,656600.0
2011-12-05 09:40:00,22.04,22.08,22.0,22.06,196800.0,17.171,17.2022,17.1399,17.1866,196800.0
2011-12-05 09:50:00,22.06,22.13,22.05,22.1,307800.0,17.1866,17.2411,17.1788,17.2178,307800.0
2011-12-05 10:00:00,22.11,22.13,22.03,22.1,361200.0,17.2256,17.2411,17.1632,17.2178,361200.0
2011-12-05 10:10:00,22.1,22.14,22.09,22.12,246800.0,17.2178,17.2489,17.21,17.2334,246800.0
2011-12-05 10:20:00,22.12,22.15,22.1,22.12,354400.0,17.2334,17.2567,17.2178,17.2334,354400.0
2011-12-05 10:30:00,22.13,22.14,22.12,22.13,733200.0,17.2411,17.2489,17.2334,17.2411,733200.0
2011-12-05 10:40:00,22.13,22.15,22.12,22.15,584200.0,17.2411,17.2567,17.2334,17.2567,584200.0
2011-12-05 10:50:00,22.15,22.16,22.12,22.13,139400.0,17.2567,17.2645,17.2334,17.2411,139400.0
2011-12-05 11:00:00,22.13,22.14,22.12,22.14,272400.0,17.2411,17.2489,17.2334,17.2489,272400.0
2011-12-05 11:10:00,22.14,22.14,22.12,22.13,151600.0,17.2489,17.2489,17.2334,17.2411,151600.0
2011-12-05 11:20:00,22.13,22.14,22.09,22.14,755400.0,17.2411,17.2489,17.21,17.2489,755400.0
2011-12-05 11:30:00,22.13,22.14,22.08,22.1,328200.0,17.2411,17.2489,17.2022,17.2178,328200.0
2011-12-05 11:40:00,22.1,22.15,22.09,22.13,279600.0,17.2178,17.2567,17.21,17.2411,279600.0
2011-12-05 11:50:00,22.13,22.14,22.11,22.13,312800.0,17.2411,17.2489,17.2256,17.2411,312800.0
2011-12-05 12:00:00,22.14,22.15,22.12,22.15,169000.0,17.2489,17.2567,17.2334,17.2567,169000.0
2011-12-05 12:10:00,22.15,22.15,22.14,22.15,105200.0,17.2567,17.2567,17.2489,17.2567,105200.0
2011-12-05 12:20:00,22.15,22.16,22.14,22.14,127200.0,17.2567,17.2645,17.2489,17.2489,127200.0
2011-12-05 12:30:00,22.14,22.15,22.12,22.13,464400.0,17.2489,17.2567,17.2334,17.2411,464400.0
2011-12-05 12:40:00,22.12,22.13,22.11,22.12,133800.0,17.2334,17.2411,17.2256,17.2334,133800.0
2011-12-05 12:50:00,22.12,22.13,22.11,22.11,209400.0,17.2334,17.2411,17.2256,17.2256,209400.0
2011-12-05 13:00:00,22.11,22.13,22.11,22.13,165000.0,17.2256,17.2411,17.2256,17.2411,165000.0
2011-12-05 13:10:00,22.13,22.14,22.11,22.12,347800.0,17.2411,17.2489,17.2256,17.2334,347800.0
2011-12-05 13:20:00,22.12,22.14,22.11,22.13,247600.0,17.2334,17.2489,17.2256,17.2411,247600.0
2011-12-05 13:30:00,22.14,22.14,22.11,22.11,317400.0,17.2489,17.2489,17.2256,17.2256,317400.0
2011-12-05 13:40:00,22.12,22.13,22.02,22.03,326600.0,17.2334,17.2411,17.1554,17.1632,326600.0
2011-12-05 13:50:00,22.02,22.1,22.02,22.1,263400.0,17.1554,17.2178,17.1554,17.2178,263400.0
2011-12-05 14:00:00,22.09,22.09,22.01,22.05,302800.0,17.21,17.21,17.1477,17.1788,302800.0
2011-12-05 14:10:00,22.05,22.09,22.05,22.07,339600.0,17.1788,17.21,17.1788,17.1944,339600.0
2011-12-05 14:20:00,22.07,22.08,22.04,22.08,483000.0,17.1944,17.2022,17.171,17.2022,483000.0
2011-12-05 14:30:00,22.08,22.08,22.04,22.08,133200.0,17.2022,17.2022,17.171,17.2022,133200.0
2011-12-05 14:40:00,22.08,22.11,22.07,22.1,213600.0,17.2022,17.2256,17.1944,17.2178,213600.0
2011-12-05 14:50:00,22.1,22.17,22.08,22.17,326400.0,17.2178,17.2723,17.2022,17.2723,326400.0
2011-12-05 15:00:00,22.17,22.17,22.05,22.09,529200.0,17.2723,17.2723,17.1788,17.21,529200.0
2011-12-05 15:10:00,22.08,22.11,22.03,22.09,356000.0,17.2022,17.2256,17.1632,17.21,356000.0
2011-12-05 15:20:00,22.08,22.09,22.04,22.04,297400.0,17.2022,17.21,17.171,17.171,297400.0
2011-12-05 15:30:00,22.05,22.08,22.02,22.02,326800.0,17.1788,17.2022,17.1554,17.1554,326800.0
2011-12-05 15:40:00,22.02,22.09,22.0,22.08,385800.0,17.1554,17.21,17.1399,17.2022,385800.0
2011-12-05 15:50:00,22.08,22.11,22.05,22.11,805200.0,17.2022,17.2256,17.1788,17.2256,805200.0
2011-12-06 09:30:00,22.14,22.15,21.87,21.88,503400.0,17.2489,17.2567,17.0386,17.0464,503400.0
2011-12-06 09:40:00,21.88,21.99,21.87,21.97,252000.0,17.0464,17.1321,17.0386,17.1165,252000.0
2011-12-06 09:50:00,21.96,22.01,21.95,21.96,242800.0,17.1087,17.1477,17.1009,17.1087,242800.0
2011-12-06 10:00:00,21.96,21.99,21.93,21.94,139400.0,17.1087,17.1321,17.0853,17.0931,139400.0
2011-12-06 10:10:00,21.94,21.98,21.9,21.97,170000.0,17.0931,17.1243,17.062,17.1165,170000.0
2011-12-06 10:20:00,21.96,21.99,21.91,21.95,111200.0,17.1087,17.1321,17.0697,17.1009,111200.0
2011-12-06 10:30:00,21.94,21.98,21.9,21.95,157800.0,17.0931,17.1243,17.062,17.1009,157800.0
2011-12-06 10:40:00,21.96,21.96,21.88,21.9,172600.0,17.1087,17.1087,17.0464,17.062,172600.0
2011-12-06 10:50:00,21.9,21.91,21.86,21.86,167800.0,17.062,17.0697,17.0308,17.0308,167800.0
2011-12-06 11:00:00,21.86,21.88,21.84,21.84,102400.0,17.0308,17.0464,17.0152,17.0152,102400.0
2011-12-06 11:10:00,21.84,21.86,21.83,21.84,97200.0,17.0152,17.0308,17.0074,17.0152,97200.0
2011-12-06 11:20:00,21.84,21.87,21.79,21.79,254000.0,17.0152,17.0386,16.9763,16.9763,254000.0
2011-12-06 11:30:00,21.78,21.78,21.74,21.75,140600.0,16.9685,16.9685,16.9373,16.9451,140600.0
2011-12-06 11:40:00,21.75,21.79,21.75,21.76,101600.0,16.9451,16.9763,16.9451,16.9529,101600.0
2011-12-06 11:50:00,21.75,21.8,21.74,21.8,159000.0,16.9451,16.984,16.9373,16.984,159000.0
2011-12-06 12:00:00,21.8,21.8,21.76,21.79,169200.0,16.984,16.984,16.9529,16.9763,169200.0
2011-12-06 12:10:00,21.79,21.84,21.79,21.81,130800.0,16.9763,17.0152,16.9763,16.9918,130800.0
2011-12-06 12:20:00,21.81,21.84,21.8,21.83,94200.0,16.9918,17.0152,16.984,17.0074,94200.0
2011-12-06 12:30:00,21.82,21.83,21.79,21.81,76000.0,16.9996,17.0074,16.9763,16.9918,76000.0
2011-12-06 12:40:00,21.82,21.83,21.8,21.81,70800.0,16.9996,17.0074,16.984,16.9918,70800.0
2011-12-06 12:50:00,21.81,21.82,21.79,21.8,59400.0,16.9918,16.9996,16.9763,16.984,59400.0
2011-12-06 13:00:00,21.79,21.83,21.79,21.83,81400.0,16.9763,17.0074,16.9763,17.0074,81400.0
2011-12-06 13:10:00,21.83,21.83,21.79,21.83,212800.0,17.0074,17.0074,16.9763,17.0074,212800.0
2011-12-06 13:20:00,21.83,21.85,21.81,21.84,131000.0,17.0074,17.023,16.9918,17.0152,131000.0
2011-12-06 13:30:00,21.84,21.85,21.8,21.8,136200.0,17.0152,17.023,16.984,16.984,136200.0
2011-12-06 13:40:00,21.8,21.81,21.75,21.75,138400.0,16.984,16.9918,16.9451,16.9451,138400.0
2011-12-06 13:50:00,21.75,21.77,21.73,21.74,190800.0,16.9451,16.9607,16.9295,16.9373,190800.0
2011-12-06 14:00:00,21.74,21.74,21.68,21.71,213400.0,16.9373,16.9373,16.8906,16.9139,213400.0
2011-12-06 14:10:00,21.71,21.77,21.7,21.75,183600.0,16.9139,16.9607,16.9061,16.9451,183600.0
2011-12-06 14:20:00,21.75,21.78,21.71,21.76,210400.0,16.9451,16.9685,16.9139,16.9529,210400.0
2011-12-06 14:30:00,21.76,21.84,21.76,21.83,290400.0,16.9529,17.0152,16.9529,17.0074,290400.0
2011-12-06 14:40:00,21.83,21.93,21.83,21.92,346000.0,17.0074,17.0853,17.0074,17.0775,346000.0
2011-12-06 14:50:00,21.92,21.93,21.88,21.89,300000.0,17.0775,17.0853,17.0464,17.0542,300000.0
2011-12-06 15:00:00,21.89,21.9,21.86,21.89,196000.0,17.0542,17.062,17.0308,17.0542,196000.0
2011-12-06 15:10:00,21.89,21.96,21.89,21.93,256000.0,17.0542,17.1087,17.0542,17.0853,256000.0
2011-12-06 15:20:00,21.93,21.97,21.88,21.89,243400.0,17.0853,17.1165,17.0464,17.0542,243400.0
2011-12-06 15:30:00,21.89,21.95,21.88,21.93,291800.0,17.0542,17.1009,17.0464,17.0853,291800.0
2011-12-06 15:40:00,21.93,21.95,21.9,21.92,224400.0,17.0853,17.1009,17.062,17.0775,224400.0
2011-12-06 15:50:00,21.91,21.92,21.86,21.88,647000.0,17.0697,17.0775,17.0308,17.0464,647000.0
2011-12-07 09:30:00,21.77,21.77,21.52,21.55,535000.0,16.9607,16.9607,16.7659,16.7893,535000.0
2011-12-07 09:40:00,21.55,21.66,21.5,21.65,312400.0,16.7893,16.875,16.7503,16.8672,312400.0
2011-12-07 09:50:00,21.65,21.66,21.59,21.66,162400.0,16.8672,16.875,16.8204,16.875,162400.0
2011-12-07 10:00:00,21.65,21.67,21.62,21.64,147800.0,16.8672,16.8828,16.8438,16.8594,147800.0
2011-12-07 10:10:00,21.64,21.72,21.63,21.69,180400.0,16.8594,16.9217,16.8516,16.8983,180400.0
2011-12-07 10:20:00,21.69,21.71,21.61,21.64,136800.0,16.8983,16.9139,16.836,16.8594,136800.0
2011-12-07 10:30:00,21.64,21.66,21.61,21.66,279600.0,16.8594,16.875,16.836,16.875,279600.0
2011-12-07 10:40:00,21.66,21.73,21.65,21.71,84800.0,16.875,16.9295,16.8672,16.9139,84800.0
2011-12-07 10:50:00,21.71,21.75,21.68,21.75,147800.0,16.9139,16.9451,16.8906,16.9451,147800.0
2011-12-07 11:00:00,21.75,21.81,21.74,21.8,119800.0,16.9451,16.9918,16.9373,16.984,119800.0
2011-12-07 11:10:00,21.8,21.8,21.74,21.76,115400.0,16.984,16.984,16.9373,16.9529,115400.0
2011-12-07 11:20:00,21.77,21.82,21.75,21.81,142400.0,16.9607,16.9996,16.9451,16.9918,142400.0
2011-12-07 11:30:00,21.81,21.83,21.79,21.83,203400.0,16.9918,17.0074,16.9763,17.0074,203400.0
2011-12-07 11:40:00,21.83,21.84,21.81,21.83,325000.0,17.0074,17.0152,16.9918,17.0074,325000.0
2011-12-07 11:50:00,21.84,21.86,21.83,21.86,101000.0,17.0152,17.0308,17.0074,17.0308,101000.0
2011-12-07 12:00:00,21.86,21.93,21.86,21.9,198800.0,17.0308,17.0853,17.0308,17.062,198800.0
2011-12-07 12:10:00,21.9,21.9,21.87,21.88,136200.0,17.062,17.062,17.0386,17.0464,136200.0
2011-12-07 12:20:00,21.88,21.95,21.88,21.93,105400.0,17.0464,17.1009,17.0464,17.0853,105400.0
2011-12-07 12:30:00,21.93,21.95,21.92,21.94,98600.0,17.0853,17.1009,17.0775,17.0931,98600.0
2011-12-07 12:40:00,21.94,21.97,21.92,21.93,97400.0,17.0931,17.1165,17.0775,17.0853,97400.0
2011-12-07 12:50:00,21.93,21.96,21.93,21.93,76800.0,17.0853,17.1087,17.0853,17.0853,76800.0
2011-12-07 13:00:00,21.93,21.96,21.92,21.92,63800.0,17.0853,17.1087,17.0775,17.0775,63800.0
2011-12-07 13:10:00,21.92,21.93,21.91,21.93,105000.0,17.0775,17.0853,17.0697,17.0853,105000.0
2011-12-07 13:20:00,21.93,21.93,21.9,21.91,103800.0,17.0853,17.0853,17.062,17.0697,103800.0
2011-12-07 13:30:00,21.91,21.92,21.86,21.89,143000.0,17.0697,17.0775,17.0308,17.0542,143000.0
2011-12-07 13:40:00,21.89,21.89,21.82,21.83,86200.0,17.0542,17.0542,16.9996,17.0074,86200.0
2011-12-07 13:50:00,21.83,21.86,21.82,21.85,50600.0,17.0074,17.0308,16.9996,17.023,50600.0
2011-12-07 14:00:00,21.85,21.86,21.81,21.82,118200.0,17.023,17.0308,16.9918,16.9996,118200.0
2011-12-07 14:10:00,21.82,21.83,21.8,21.81,90800.0,16.9996,17.0074,16.984,16.9918,90800.0
2011-12-07 14:20:00,21.81,21.85,21.79,21.83,97000.0,16.9918,17.023,16.9763,17.0074,97000.0
2011-12-07 14:30:00,21.82,21.83,21.78,21.82,136800.0,16.9996,17.0074,16.9685,16.9996,136800.0
2011-12-07 14:40:00,21.81,21.82,21.75,21.76,276000.0,16.9918,16.9996,16.9451,16.9529,276000.0
2011-12-07 14:50:00,21.75,21.77,21.74,21.77,266600.0,16.9451,16.9607,16.9373,16.9607,266600.0
2011-12-07 15:00:00,21.77,21.79,21.75,21.77,157400.0,16.9607,16.9763,16.9451,16.9607,157400.0
2011-12-07 15:10:00,21.77,21.85,21.75,21.82,181200.0,16.9607,17.023,16.9451,16.9996,181200.0
2011-12-07 15:20:00,21.81,21.9,21.81,21.89,235800.0,16.9918,17.062,16.9918,17.0542,235800.0
2011-12-07 15:30:00,21.89,21.97,21.87,21.97,245200.0,17.0542,17.1165,17.0386,17.1165,245200.0
2011-12-07 15:40:00,21.97,22.02,21.93,21.97,619800.0,17.1165,17.1554,17.0853,17.1165,619800.0
2011-12-07 15:50:00,21.97,22.0,21.92,21.93,875000.0,17.1165,17.1399,17.0775,17.0853,875000.0
2011-12-08 09:30:00,21.74,21.86,21.69,21.81,278400.0,16.9373,17.0308,16.8983,16.9918,278400.0
2011-12-08 09:40:00,21.82,21.86,21.74,21.85,380000.0,16.9996,17.0308,16.9373,17.023,380000.0
2011-12-08 09:50:00,21.85,21.95,21.82,21.93,235400.0,17.023,17.1009,16.9996,17.0853,235400.0
2011-12-08 10:00:00,21.92,22.0,21.83,21.85,350600.0,17.0775,17.1399,17.0074,17.023,350600.0
2011-12-08 10:10:00,21.85,21.88,21.77,21.77,144600.0,17.023,17.0464,16.9607,16.9607,144600.0
2011-12-08 10:20:00,21.77,21.8,21.75,21.77,192200.0,16.9607,16.984,16.9451,16.9607,192200.0
2011-12-08 10:30:00,21.78,21.88,21.78,21.85,119600.0,16.9685,17.0464,16.9685,17.023,119600.0
2011-12-08 10:40:00,21.86,21.94,21.83,21.92,92000.0,17.0308,17.0931,17.0074,17.0775,92000.0
2011-12-08 10:50:00,21.92,21.93,21.84,21.84,109000.0,17.0775,17.0853,17.0152,17.0152,109000.0
2011-12-08 11:00:00,21.84,21.84,21.77,21.77,120800.0,17.0152,17.0152,16.9607,16.9607,120800.0
2011-12-08 11:10:00,21.77,21.81,21.75,21.78,123600.0,16.9607,16.9918,16.9451,16.9685,123600.0
2011-12-08 11:20:00,21.79,21.83,21.77,21.78,125400.0,16.9763,17.0074,16.9607,16.9685,125400.0
2011-12-08 11:30:00,21.78,21.81,21.7,21.7,162800.0,16.9685,16.9918,16.9061,16.9061,162800.0
2011-12-08 11:40:00,21.7,21.71,21.68,21.7,205000.0,16.9061,16.9139,16.8906,16.9061,205000.0
2011-12-08 11:50:00,21.7,21.71,21.67,21.68,161600.0,16.9061,16.9139,16.8828,16.8906,161600.0
2011-12-08 12:00:00,21.68,21.73,21.65,21.72,167600.0,16.8906,16.9295,16.8672,16.9217,167600.0
2011-12-08 12:10:00,21.72,21.73,21.69,21.73,120200.0,16.9217,16.9295,16.8983,16.9295,120200.0
2011-12-08 12:20:00,21.73,21.73,21.67,21.7,135400.0,16.9295,16.9295,16.8828,16.9061,135400.0
2011-12-08 12:30:00,21.69,21.69,21.63,21.63,144800.0,16.8983,16.8983,16.8516,16.8516,144800.0
2011-12-08 12:40:00,21.63,21.64,21.61,21.64,102200.0,16.8516,16.8594,16.836,16.8594,102200.0
2011-12-08 12:50:00,21.63,21.65,21.6,21.6,97800.0,16.8516,16.8672,16.8282,16.8282,97800.0
2011-12-08 13:00:00,21.6,21.61,21.48,21.51,265200.0,16.8282,16.836,16.7347,16.7581,265200.0
2011-12-08 13:10:00,21.51,21.51,21.45,21.49,202200.0,16.7581,16.7581,16.7114,16.7425,202200.0
2011-12-08 13:20:00,21.49,21.5,21.47,21.5,205800.0,16.7425,16.7503,16.727,16.7503,205800.0
2011-12-08 13:30:00,21.49,21.54,21.49,21.54,142200.0,16.7425,16.7815,16.7425,16.7815,142200.0
2011-12-08 13:40:00,21.54,21.58,21.53,21.53,146200.0,16.7815,16.8127,16.7737,16.7737,146200.0
2011-12-08 13:50:00,21.53,21.58,21.53,21.58,142400.0,16.7737,16.8127,16.7737,16.8127,142400.0
2011-12-08 14:00:00,21.58,21.58,21.5,21.52,168200.0,16.8127,16.8127,16.7503,16.7659,168200.0
2011-12-08 14:10:00,21.52,21.57,21.52,21.56,208000.0,16.7659,16.8049,16.7659,16.7971,208000.0
2011-12-08 14:20:00,21.56,21.6,21.56,21.56,281000.0,16.7971,16.8282,16.7971,16.7971,281000.0
2011-12-08 14:30:00,21.56,21.58,21.52,21.53,220400.0,16.7971,16.8127,16.7659,16.7737,220400.0
2011-12-08 14:40:00,21.53,21.54,21.48,21.54,188600.0,16.7737,16.7815,16.7347,16.7815,188600.0
2011-12-08 14:50:00,21.54,21.55,21.46,21.48,293600.0,16.7815,16.7893,16.7192,16.7347,293600.0
2011-12-08 15:00:00,21.48,21.48,21.43,21.45,359400.0,16.7347,16.7347,16.6958,16.7114,359400.0
2011-12-08 15:10:00,21.45,21.56,21.45,21.56,449400.0,16.7114,16.7971,16.7114,16.7971,449400.0
2011-12-08 15:20:00,21.56,21.6,21.52,21.58,361400.0,16.7971,16.8282,16.7659,16.8127,361400.0
2011-12-08 15:30:00,21.58,21.64,21.56,21.58,561000.0,16.8127,16.8594,16.7971,16.8127,561000.0
2011-12-08 15:40:00,21.57,21.58,21.42,21.46,630400.0,16.8049,16.8127,16.688,16.7192,630400.0
2011-12-08 15:50:00,21.46,21.48,21.39,21.43,911600.0,16.7192,16.7347,16.6646,16.6958,911600.0
2011-12-09 09:30:00,21.55,21.74,21.52,21.6,385200.0,16.7893,16.9373,16.7659,16.8282,385200.0
2011-12-09 09:40:00,21.6,21.63,21.47,21.61,325200.0,16.8282,16.8516,16.727,16.836,325200.0
2011-12-09 09:50:00,21.62,21.71,21.61,21.65,378200.0,16.8438,16.9139,16.836,16.8672,378200.0
2011-12-09 10:00:00,21.65,21.73,21.63,21.67,473600.0,16.8672,16.9295,16.8516,16.8828,473600.0
2011-12-09 10:10:00,21.67,21.75,21.65,21.65,301000.0,16.8828,16.9451,16.8672,16.8672,301000.0
2011-12-09 10:20:00,21.65,21.72,21.64,21.7,236000.0,16.8672,16.9217,16.8594,16.9061,236000.0
2011-12-09 10:30:00,21.69,21.72,21.64,21.65,170600.0,16.8983,16.9217,16.8594,16.8672,170600.0
2011-12-09 10:40:00,21.64,21.71,21.63,21.7,236400.0,16.8594,16.9139,16.8516,16.9061,236400.0
2011-12-09 10:50:00,21.7,21.78,21.67,21.78,300400.0,16.9061,16.9685,16.8828,16.9685,300400.0
2011-12-09 11:00:00,21.78,21.88,21.75,21.87,326000.0,16.9685,17.0464,16.9451,17.0386,326000.0
2011-12-09 11:10:00,21.89,21.92,21.86,21.88,202000.0,17.0542,17.0775,17.0308,17.0464,202000.0
2011-12-09 11:20:00,21.88,21.88,21.85,21.86,96000.0,17.0464,17.0464,17.023,17.0308,96000.0
2011-12-09 11:30:00,21.86,21.89,21.86,21.88,53200.0,17.0308,17.0542,17.0308,17.0464,53200.0
2011-12-09 11:40:00,21.88,21.94,21.87,21.87,175200.0,17.0464,17.0931,17.0386,17.0386,175200.0
2011-12-09 11:50:00,21.88,21.91,21.86,21.86,85400.0,17.0464,17.0697,17.0308,17.0308,85400.0
2011-12-09 12:00:00,21.86,21.86,21.83,21.84,75400.0,17.0308,17.0308,17.0074,17.0152,75400.0
2011-12-09 12:10:00,21.84,21.88,21.83,21.88,127200.0,17.0152,17.0464,17.0074,17.0464,127200.0
2011-12-09 12:20:00,21.88,21.89,21.85,21.85,78000.0,17.0464,17.0542,17.023,17.023,78000.0
2011-12-09 12:30:00,21.85,21.89,21.84,21.88,185200.0,17.023,17.0542,17.0152,17.0464,185200.0
2011-12-09 12:40:00,21.88,21.91,21.86,21.89,148400.0,17.0464,17.0697,17.0308,17.0542,148400.0
2011-12-09 12:50:00,21.9,21.92,21.89,21.91,179800.0,17.062,17.0775,17.0542,17.0697,179800.0
2011-12-09 13:00:00,21.91,21.93,21.91,21.93,169200.0,17.0697,17.0853,17.0697,17.0853,169200.0
2011-12-09 13:10:00,21.93,21.98,21.93,21.97,139200.0,17.0853,17.1243,17.0853,17.1165,139200.0
2011-12-09 13:20:00,21.98,22.0,21.95,21.99,209200.0,17.1243,17.1399,17.1009,17.1321,209200.0
2011-12-09 13:30:00,21.99,22.0,21.95,21.95,94600.0,17.1321,17.1399,17.1009,17.1009,94600.0
2011-12-09 13:40:00,21.95,21.96,21.92,21.93,442800.0,17.1009,17.1087,17.0775,17.0853,442800.0
2011-12-09 13:50:00,21.93,21.93,21.9,21.92,73000.0,17.0853,17.0853,17.062,17.0775,73000.0
2011-12-09 14:00:00,21.91,21.97,21.9,21.91,520200.0,17.0697,17.1165,17.062,17.0697,520200.0
2011-12-09 14:10:00,21.91,21.92,21.9,21.9,112200.0,17.0697,17.0775,17.062,17.062,112200.0
2011-12-09 14:20:00,21.9,21.98,21.9,21.96,794400.0,17.062,17.1243,17.062,17.1087,794400.0
2011-12-09 14:30:00,21.97,22.0,21.97,21.98,147000.0,17.1165,17.1399,17.1165,17.1243,147000.0
2011-12-09 14:40:00,21.98,22.02,21.98,22.02,196400.0,17.1243,17.1554,17.1243,17.1554,196400.0
2011-12-09 14:50:00,22.02,22.07,22.01,22.01,353200.0,17.1554,17.1944,17.1477,17.1477,353200.0
2011-12-09 15:00:00,22.02,22.03,21.99,22.03,206000.0,17.1554,17.1632,17.1321,17.1632,206000.0
2011-12-09 15:10:00,22.03,22.05,21.98,21.99,245400.0,17.1632,17.1788,17.1243,17.1321,245400.0
2011-12-09 15:20:00,21.99,22.03,21.98,22.03,303400.0,17.1321,17.1632,17.1243,17.1632,303400.0
2011-12-09 15:30:00,22.03,22.03,21.99,22.0,238800.0,17.1632,17.1632,17.1321,17.1399,238800.0
2011-12-09 15:40:00,22.0,22.05,21.99,22.01,426000.0,17.1399,17.1788,17.1321,17.1477,426000.0
2011-12-09 15:50:00,22.01,22.05,21.97,21.98,830800.0,17.1477,17.1788,17.1165,17.1243,830800.0
2011-12-12 09:30:00,21.75,21.84,21.75,21.79,283800.0,16.9451,17.0152,16.9451,16.9763,283800.0
2011-12-12 09:40:00,21.8,21.81,21.75,21.77,122800.0,16.984,16.9918,16.9451,16.9607,122800.0
2011-12-12 09:50:00,21.77,21.79,21.68,21.69,252000.0,16.9607,16.9763,16.8906,16.8983,252000.0
2011-12-12 10:00:00,21.7,21.73,21.65,21.7,171800.0,16.9061,16.9295,16.8672,16.9061,171800.0
2011-12-12 10:10:00,21.7,21.72,21.65,21.65,127600.0,16.9061,16.9217,16.8672,16.8672,127600.0
2011-12-12 10:20:00,21.64,21.67,21.61,21.66,199000.0,16.8594,16.8828,16.836,16.875,199000.0
2011-12-12 10:30:00,21.65,21.69,21.61,21.65,127000.0,16.8672,16.8983,16.836,16.8672,127000.0
2011-12-12 10:40:00,21.65,21.71,21.65,21.71,150600.0,16.8672,16.9139,16.8672,16.9139,150600.0
2011-12-12 10:50:00,21.71,21.73,21.68,21.69,97600.0,16.9139,16.9295,16.8906,16.8983,97600.0
2011-12-12 11:00:00,21.7,21.73,21.69,21.7,101400.0,16.9061,16.9295,16.8983,16.9061,101400.0
2011-12-12 11:10:00,21.7,21.7,21.63,21.63,106200.0,16.9061,16.9061,16.8516,16.8516,106200.0
2011-12-12 11:20:00,21.63,21.74,21.63,21.68,263800.0,16.8516,16.9373,16.8516,16.8906,263800.0
2011-12-12 11:30:00,21.68,21.73,21.67,21.73,174400.0,16.8906,16.9295,16.8828,16.9295,174400.0
2011-12-12 11:40:00,21.73,21.74,21.65,21.65,95400.0,16.9295,16.9373,16.8672,16.8672,95400.0
2011-12-12 11:50:00,21.66,21.67,21.58,21.6,194600.0,16.875,16.8828,16.8127,16.8282,194600.0
2011-12-12 12:00:00,21.6,21.61,21.58,21.6,100400.0,16.8282,16.836,16.8127,16.8282,100400.0
2011-12-12 12:10:00,21.6,21.61,21.58,21.6,143000.0,16.8282,16.836,16.8127,16.8282,143000.0
2011-12-12 12:20:00,21.6,21.61,21.59,21.6,161000.0,16.8282,16.836,16.8204,16.8282,161000.0
2011-12-12 12:30:00,21.6,21.67,21.6,21.66,154600.0,16.8282,16.8828,16.8282,16.875,154600.0
2011-12-12 12:40:00,21.66,21.68,21.65,21.68,68200.0,16.875,16.8906,16.8672,16.8906,68200.0
2011-12-12 12:50:00,21.68,21.71,21.66,21.68,124400.0,16.8906,16.9139,16.875,16.8906,124400.0
2011-12-12 13:00:00,21.68,21.7,21.67,21.68,98200.0,16.8906,16.9061,16.8828,16.8906,98200.0
2011-12-12 13:10:00,21.68,21.71,21.67,21.7,77200.0,16.8906,16.9139,16.8828,16.9061,77200.0
2011-12-12 13:20:00,21.7,21.76,21.7,21.76,136400.0,16.9061,16.9529,16.9061,16.9529,136400.0
2011-12-12 13:30:00,21.76,21.78,21.75,21.76,83400.0,16.9529,16.9685,16.9451,16.9529,83400.0
2011-12-12 13:40:00,21.77,21.82,21.76,21.82,96400.0,16.9607,16.9996,16.9529,16.9996,96400.0
2011-12-12 13:50:00,21.82,21.83,21.8,21.82,144200.0,16.9996,17.0074,16.984,16.9996,144200.0
2011-12-12 14:00:00,21.82,21.83,21.79,21.79,182600.0,16.9996,17.0074,16.9763,16.9763,182600.0
2011-12-12 14:10:00,21.79,21.8,21.75,21.8,207800.0,16.9763,16.984,16.9451,16.984,207800.0
2011-12-12 14:20:00,21.8,21.86,21.79,21.82,386200.0,16.984,17.0308,16.9763,16.9996,386200.0
2011-12-12 14:30:00,21.82,21.82,21.75,21.78,331000.0,16.9996,16.9996,16.9451,16.9685,331000.0
2011-12-12 14:40:00,21.77,21.83,21.77,21.82,161400.0,16.9607,17.0074,16.9607,16.9996,161400.0
2011-12-12 14:50:00,21.82,21.9,21.82,21.89,251600.0,16.9996,17.062,16.9996,17.0542,251600.0
2011-12-12 15:00:00,21.9,21.9,21.85,21.86,232800.0,17.062,17.062,17.023,17.0308,232800.0
2011-12-12 15:10:00,21.86,21.86,21.82,21.83,289800.0,17.0308,17.0308,16.9996,17.0074,289800.0
2011-12-12 15:20:00,21.83,21.91,21.8,21.89,342000.0,17.0074,17.0697,16.984,17.0542,342000.0
2011-12-12 15:30:00,21.89,21.99,21.89,21.98,505200.0,17.0542,17.1321,17.0542,17.1243,505200.0
2011-12-12 15:40:00,21.98,22.0,21.95,21.97,629800.0,17.1243,17.1399,17.1009,17.1165,629800.0
2011-12-12 15:50:00,21.97,22.03,21.95,22.0,1166800.0,17.1165,17.1632,17.1009,17.1399,1166800.0
2011-12-13 09:30:00,22.28,22.49,22.24,22.46,1128400.0,17.358,17.5216,17.3268,17.4982,1128400.0
2011-12-13 09:40:00,22.46,22.5,22.37,22.4,826600.0,17.4982,17.5294,17.4281,17.4515,826600.0
2011-12-13 09:50:00,22.41,22.45,22.26,22.29,392800.0,17.4593,17.4905,17.3424,17.3658,392800.0
2011-12-13 10:00:00,22.3,22.31,22.18,22.2,585400.0,17.3736,17.3814,17.2801,17.2957,585400.0
2011-12-13 10:10:00,22.2,22.23,22.13,22.16,221600.0,17.2957,17.3191,17.2411,17.2645,221600.0
2011-12-13 10:20:00,22.17,22.2,22.09,22.1,357000.0,17.2723,17.2957,17.21,17.2178,357000.0
2011-12-13 10:30:00,22.1,22.24,22.1,22.24,499200.0,17.2178,17.3268,17.2178,17.3268,499200.0
2011-12-13 10:40:00,22.24,22.24,22.07,22.08,370200.0,17.3268,17.3268,17.1944,17.2022,370200.0
2011-12-13 10:50:00,22.08,22.1,22.02,22.02,231200.0,17.2022,17.2178,17.1554,17.1554,231200.0
2011-12-13 11:00:00,22.02,22.03,21.96,21.97,250400.0,17.1554,17.1632,17.1087,17.1165,250400.0
2011-12-13 11:10:00,21.97,22.06,21.97,22.04,210000.0,17.1165,17.1866,17.1165,17.171,210000.0
2011-12-13 11:20:00,22.04,22.13,22.03,22.11,269800.0,17.171,17.2411,17.1632,17.2256,269800.0
2011-12-13 11:30:00,22.11,22.13,22.06,22.12,271600.0,17.2256,17.2411,17.1866,17.2334,271600.0
2011-12-13 11:40:00,22.13,22.13,22.06,22.09,149800.0,17.2411,17.2411,17.1866,17.21,149800.0
2011-12-13 11:50:00,22.1,22.11,22.05,22.11,120600.0,17.2178,17.2256,17.1788,17.2256,120600.0
2011-12-13 12:00:00,22.11,22.17,22.11,22.17,120400.0,17.2256,17.2723,17.2256,17.2723,120400.0
2011-12-13 12:10:00,22.17,22.18,22.11,22.11,74600.0,17.2723,17.2801,17.2256,17.2256,74600.0
2011-12-13 12:20:00,22.11,22.11,22.06,22.07,77400.0,17.2256,17.2256,17.1866,17.1944,77400.0
2011-12-13 12:30:00,22.07,22.08,21.99,22.0,150600.0,17.1944,17.2022,17.1321,17.1399,150600.0
2011-12-13 12:40:00,22.0,22.01,21.96,22.0,207600.0,17.1399,17.1477,17.1087,17.1399,207600.0
2011-12-13 12:50:00,22.0,22.1,22.0,22.1,261200.0,17.1399,17.2178,17.1399,17.2178,261200.0
2011-12-13 13:00:00,22.1,22.18,22.1,22.16,408600.0,17.2178,17.2801,17.2178,17.2645,408600.0
2011-12-13 13:10:00,22.15,22.21,22.15,22.21,172200.0,17.2567,17.3035,17.2567,17.3035,172200.0
2011-12-13 13:20:00,22.2,22.21,22.14,22.17,96000.0,17.2957,17.3035,17.2489,17.2723,96000.0
2011-12-13 13:30:00,22.16,22.18,22.11,22.12,130200.0,17.2645,17.2801,17.2256,17.2334,130200.0
2011-12-13 13:40:00,22.11,22.14,22.11,22.13,98400.0,17.2256,17.2489,17.2256,17.2411,98400.0
2011-12-13 13:50:00,22.12,22.15,22.11,22.13,58200.0,17.2334,17.2567,17.2256,17.2411,58200.0
2011-12-13 14:00:00,22.14,22.27,22.14,22.23,276000.0,17.2489,17.3502,17.2489,17.3191,276000.0
2011-12-13 14:10:00,22.23,22.23,22.13,22.13,219800.0,17.3191,17.3191,17.2411,17.2411,219800.0
2011-12-13 14:20:00,22.13,22.21,22.1,22.2,427000.0,17.2411,17.3035,17.2178,17.2957,427000.0
2011-12-13 14:30:00,22.19,22.19,22.0,22.0,335000.0,17.2879,17.2879,17.1399,17.1399,335000.0
2011-12-13 14:40:00,22.0,22.05,21.97,21.99,301400.0,17.1399,17.1788,17.1165,17.1321,301400.0
2011-12-13 14:50:00,21.99,22.05,21.99,22.04,381200.0,17.1321,17.1788,17.1321,17.171,381200.0
2011-12-13 15:00:00,22.04,22.14,22.03,22.08,386800.0,17.171,17.2489,17.1632,17.2022,386800.0
2011-12-13 15:10:00,22.08,22.1,21.96,21.97,280000.0,17.2022,17.2178,17.1087,17.1165,280000.0
2011-12-13 15:20:00,21.97,22.0,21.88,21.9,567400.0,17.1165,17.1399,17.0464,17.062,567400.0
2011-12-13 15:30:00,21.9,21.92,21.77,21.81,584800.0,17.062,17.0775,16.9607,16.9918,584800.0
2011-12-13 15:40:00,21.8,21.83,21.78,21.79,654200.0,16.984,17.0074,16.9685,16.9763,654200.0
2011-12-13 15:50:00,21.8,21.83,21.73,21.8,1398000.0,16.984,17.0074,16.9295,16.984,1398000.0
2011-12-14 09:30:00,21.72,21.75,21.63,21.65,462600.0,16.9217,16.9451,16.8516,16.8672,462600.0
2011-12-14 09:40:00,21.65,21.77,21.61,21.64,380800.0,16.8672,16.9607,16.836,16.8594,380800.0
2011-12-14 09:50:00,21.64,21.75,21.61,21.74,351800.0,16.8594,16.9451,16.836,16.9373,351800.0
2011-12-14 10:00:00,21.74,21.74,21.6,21.61,274200.0,16.9373,16.9373,16.8282,16.836,274200.0
2011-12-14 10:10:00,21.61,21.61,21.5,21.58,461800.0,16.836,16.836,16.7503,16.8127,461800.0
2011-12-14 10:20:00,21.58,21.59,21.5,21.54,268600.0,16.8127,16.8204,16.7503,16.7815,268600.0
2011-12-14 10:30:00,21.53,21.57,21.48,21.55,338400.0,16.7737,16.8049,16.7347,16.7893,338400.0
2011-12-14 10:40:00,21.55,21.56,21.5,21.53,220400.0,16.7893,16.7971,16.7503,16.7737,220400.0
2011-12-14 10:50:00,21.53,21.54,21.46,21.47,260000.0,16.7737,16.7815,16.7192,16.727,260000.0
2011-12-14 11:00:00,21.47,21.54,21.46,21.53,252800.0,16.727,16.7815,16.7192,16.7737,252800.0
2011-12-14 11:10:00,21.53,21.56,21.51,21.52,213200.0,16.7737,16.7971,16.7581,16.7659,213200.0
2011-12-14 11:20:00,21.52,21.53,21.42,21.42,182600.0,16.7659,16.7737,16.688,16.688,182600.0
2011-12-14 11:30:00,21.42,21.43,21.34,21.37,255000.0,16.688,16.6958,16.6257,16.649,255000.0
2011-12-14 11:40:00,21.37,21.49,21.36,21.48,175600.0,16.649,16.7425,16.6413,16.7347,175600.0
2011-12-14 11:50:00,21.47,21.49,21.43,21.43,206000.0,16.727,16.7425,16.6958,16.6958,206000.0
2011-12-14 12:00:00,21.43,21.45,21.4,21.45,167000.0,16.6958,16.7114,16.6724,16.7114,167000.0
2011-12-14 12:10:00,21.45,21.49,21.43,21.48,209200.0,16.7114,16.7425,16.6958,16.7347,209200.0
2011-12-14 12:20:00,21.49,21.49,21.45,21.47,158800.0,16.7425,16.7425,16.7114,16.727,158800.0
2011-12-14 12:30:00,21.47,21.52,21.47,21.49,184800.0,16.727,16.7659,16.727,16.7425,184800.0
2011-12-14 12:40:00,21.48,21.5,21.47,21.47,124200.0,16.7347,16.7503,16.727,16.727,124200.0
2011-12-14 12:50:00,21.46,21.47,21.43,21.47,137000.0,16.7192,16.727,16.6958,16.727,137000.0
2011-12-14 13:00:00,21.47,21.52,21.45,21.5,133600.0,16.727,16.7659,16.7114,16.7503,133600.0
2011-12-14 13:10:00,21.5,21.57,21.5,21.56,122600.0,16.7503,16.8049,16.7503,16.7971,122600.0
2011-12-14 13:20:00,21.57,21.58,21.53,21.55,286600.0,16.8049,16.8127,16.7737,16.7893,286600.0
2011-12-14 13:30:00,21.56,21.58,21.53,21.58,124800.0,16.7971,16.8127,16.7737,16.8127,124800.0
2011-12-14 13:40:00,21.58,21.59,21.52,21.52,163800.0,16.8127,16.8204,16.7659,16.7659,163800.0
2011-12-14 13:50:00,21.52,21.53,21.47,21.49,168400.0,16.7659,16.7737,16.727,16.7425,168400.0
2011-12-14 14:00:00,21.49,21.5,21.46,21.48,161400.0,16.7425,16.7503,16.7192,16.7347,161400.0
2011-12-14 14:10:00,21.48,21.51,21.45,21.49,368000.0,16.7347,16.7581,16.7114,16.7425,368000.0
2011-12-14 14:20:00,21.5,21.54,21.47,21.52,161600.0,16.7503,16.7815,16.727,16.7659,161600.0
2011-12-14 14:30:00,21.52,21.53,21.43,21.45,268200.0,16.7659,16.7737,16.6958,16.7114,268200.0
2011-12-14 14:40:00,21.45,21.5,21.43,21.5,424400.0,16.7114,16.7503,16.6958,16.7503,424400.0
2011-12-14 14:50:00,21.49,21.5,21.4,21.45,532200.0,16.7425,16.7503,16.6724,16.7114,532200.0
2011-12-14 15:00:00,21.44,21.49,21.43,21.46,247000.0,16.7036,16.7425,16.6958,16.7192,247000.0
2011-12-14 15:10:00,21.46,21.58,21.46,21.55,340000.0,16.7192,16.8127,16.7192,16.7893,340000.0
2011-12-14 15:20:00,21.55,21.55,21.49,21.54,313600.0,16.7893,16.7893,16.7425,16.7815,313600.0
2011-12-14 15:30:00,21.53,21.55,21.49,21.52,371000.0,16.7737,16.7893,16.7425,16.7659,371000.0
2011-12-14 15:40:00,21.52,21.66,21.51,21.65,733600.0,16.7659,16.875,16.7581,16.8672,733600.0
2011-12-14 15:50:00,21.65,21.66,21.54,21.54,983800.0,16.8672,16.875,16.7815,16.7815,983800.0
2011-12-15 09:30:00,21.68,21.85,21.68,21.79,599000.0,16.8906,17.023,16.8906,16.9763,599000.0
2011-12-15 09:40:00,21.79,21.83,21.73,21.79,261800.0,16.9763,17.0074,16.9295,16.9763,261800.0
2011-12-15 09:50:00,21.79,21.81,21.74,21.76,231800.0,16.9763,16.9918,16.9373,16.9529,231800.0
2011-12-15 10:00:00,21.76,21.8,21.67,21.7,436400.0,16.9529,16.984,16.8828,16.9061,436400.0
2011-12-15 10:10:00,21.7,21.71,21.65,21.69,441400.0,16.9061,16.9139,16.8672,16.8983,441400.0
2011-12-15 10:20:00,21.7,21.72,21.6,21.6,194200.0,16.9061,16.9217,16.8282,16.8282,194200.0
2011-12-15 10:30:00,21.61,21.66,21.6,21.63,218200.0,16.836,16.875,16.8282,16.8516,218200.0
2011-12-15 10:40:00,21.63,21.67,21.61,21.65,279400.0,16.8516,16.8828,16.836,16.8672,279400.0
2011-12-15 10:50:00,21.65,21.67,21.6,21.62,183800.0,16.8672,16.8828,16.8282,16.8438,183800.0
2011-12-15 11:00:00,21.62,21.66,21.58,21.59,154600.0,16.8438,16.875,16.8127,16.8204,154600.0
2011-12-15 11:10:00,21.58,21.66,21.58,21.65,122600.0,16.8127,16.875,16.8127,16.8672,122600.0
2011-12-15 11:20:00,21.65,21.71,21.63,21.71,127200.0,16.8672,16.9139,16.8516,16.9139,127200.0
2011-12-15 11:30:00,21.7,21.73,21.7,21.71,151000.0,16.9061,16.9295,16.9061,16.9139,151000.0
2011-12-15 11:40:00,21.72,21.74,21.7,21.7,194600.0,16.9217,16.9373,16.9061,16.9061,194600.0
2011-12-15 11:50:00,21.7,21.7,21.64,21.69,185200.0,16.9061,16.9061,16.8594,16.8983,185200.0
2011-12-15 12:00:00,21.7,21.76,21.69,21.75,249200.0,16.9061,16.9529,16.8983,16.9451,249200.0
2011-12-15 12:10:00,21.75,21.81,21.74,21.81,180000.0,16.9451,16.9918,16.9373,16.9918,180000.0
2011-12-15 12:20:00,21.81,21.85,21.81,21.84,181600.0,16.9918,17.023,16.9918,17.0152,181600.0
2011-12-15 12:30:00,21.84,21.86,21.84,21.85,131800.0,17.0152,17.0308,17.0152,17.023,131800.0
2011-12-15 12:40:00,21.86,21.86,21.81,21.81,182000.0,17.0308,17.0308,16.9918,16.9918,182000.0
2011-12-15 12:50:00,21.81,21.82,21.76,21.79,295000.0,16.9918,16.9996,16.9529,16.9763,295000.0
2011-12-15 13:00:00,21.8,21.83,21.79,21.82,69000.0,16.984,17.0074,16.9763,16.9996,69000.0
2011-12-15 13:10:00,21.82,21.83,21.76,21.79,95600.0,16.9996,17.0074,16.9529,16.9763,95600.0
2011-12-15 13:20:00,21.8,21.8,21.76,21.78,109400.0,16.984,16.984,16.9529,16.9685,109400.0
2011-12-15 13:30:00,21.78,21.8,21.75,21.78,128800.0,16.9685,16.984,16.9451,16.9685,128800.0
2011-12-15 13:40:00,21.77,21.86,21.75,21.84,237800.0,16.9607,17.0308,16.9451,17.0152,237800.0
2011-12-15 13:50:00,21.84,21.85,21.81,21.81,107200.0,17.0152,17.023,16.9918,16.9918,107200.0
2011-12-15 14:00:00,21.81,21.83,21.76,21.77,145400.0,16.9918,17.0074,16.9529,16.9607,145400.0
2011-12-15 14:10:00,21.77,21.8,21.77,21.79,138800.0,16.9607,16.984,16.9607,16.9763,138800.0
2011-12-15 14:20:00,21.79,21.8,21.74,21.74,106000.0,16.9763,16.984,16.9373,16.9373,106000.0
2011-12-15 14:30:00,21.74,21.77,21.73,21.77,214200.0,16.9373,16.9607,16.9295,16.9607,214200.0
2011-12-15 14:40:00,21.76,21.76,21.69,21.7,195200.0,16.9529,16.9529,16.8983,16.9061,195200.0
2011-12-15 14:50:00,21.7,21.72,21.66,21.67,145600.0,16.9061,16.9217,16.875,16.8828,145600.0
2011-12-15 15:00:00,21.68,21.71,21.67,21.71,127800.0,16.8906,16.9139,16.8828,16.9139,127800.0
2011-12-15 15:10:00,21.71,21.75,21.67,21.75,438800.0,16.9139,16.9451,16.8828,16.9451,438800.0
2011-12-15 15:20:00,21.76,21.78,21.71,21.74,637800.0,16.9529,16.9685,16.9139,16.9373,637800.0
2011-12-15 15:30:00,21.74,21.78,21.72,21.75,460400.0,16.9373,16.9685,16.9217,16.9451,460400.0
2011-12-15 15:40:00,21.75,21.75,21.66,21.7,589000.0,16.9451,16.9451,16.875,16.9061,589000.0
2011-12-15 15:50:00,21.7,21.72,21.65,21.71,859800.0,16.9061,16.9217,16.8672,16.9139,859800.0
2011-12-16 09:30:00,21.86,22.0,21.83,21.94,2967200.0,17.0308,17.1399,17.0074,17.0931,2967200.0
2011-12-16 09:40:00,21.94,21.96,21.77,21.79,261200.0,17.0931,17.1087,16.9607,16.9763,261200.0
2011-12-16 09:50:00,21.79,21.9,21.79,21.88,227800.0,16.9763,17.062,16.9763,17.0464,227800.0
2011-12-16 10:00:00,21.88,21.95,21.85,21.94,335200.0,17.0464,17.1009,17.023,17.0931,335200.0
2011-12-16 10:10:00,21.94,22.0,21.92,21.98,211000.0,17.0931,17.1399,17.0775,17.1243,211000.0
2011-12-16 10:20:00,21.99,21.99,21.91,21.92,172200.0,17.1321,17.1321,17.0697,17.0775,172200.0
2011-12-16 10:30:00,21.93,21.97,21.93,21.96,112400.0,17.0853,17.1165,17.0853,17.1087,112400.0
2011-12-16 10:40:00,21.95,21.98,21.93,21.97,92200.0,17.1009,17.1243,17.0853,17.1165,92200.0
2011-12-16 10:50:00,21.97,21.99,21.97,21.99,86800.0,17.1165,17.1321,17.1165,17.1321,86800.0
2011-12-16 11:00:00,21.99,22.0,21.95,21.97,193800.0,17.1321,17.1399,17.1009,17.1165,193800.0
2011-12-16 11:10:00,21.97,22.01,21.97,22.0,193200.0,17.1165,17.1477,17.1165,17.1399,193200.0
2011-12-16 11:20:00,22.0,22.04,22.0,22.02,126800.0,17.1399,17.171,17.1399,17.1554,126800.0
2011-12-16 11:30:00,22.02,22.03,21.93,21.93,145000.0,17.1554,17.1632,17.0853,17.0853,145000.0
2011-12-16 11:40:00,21.93,21.93,21.91,21.92,113800.0,17.0853,17.0853,17.0697,17.0775,113800.0
2011-12-16 11:50:00,21.92,21.93,21.81,21.81,178400.0,17.0775,17.0853,16.9918,16.9918,178400.0
2011-12-16 12:00:00,21.81,21.85,21.78,21.82,163800.0,16.9918,17.023,16.9685,16.9996,163800.0
2011-12-16 12:10:00,21.82,21.84,21.81,21.81,84000.0,16.9996,17.0152,16.9918,16.9918,84000.0
2011-12-16 12:20:00,21.82,21.85,21.81,21.83,63800.0,16.9996,17.023,16.9918,17.0074,63800.0
2011-12-16 12:30:00,21.82,21.83,21.77,21.81,178800.0,16.9996,17.0074,16.9607,16.9918,178800.0
2011-12-16 12:40:00,21.82,21.85,21.79,21.84,231800.0,16.9996,17.023,16.9763,17.0152,231800.0
2011-12-16 12:50:00,21.84,21.85,21.79,21.82,186400.0,17.0152,17.023,16.9763,16.9996,186400.0
2011-12-16 13:00:00,21.82,21.85,21.81,21.81,119400.0,16.9996,17.023,16.9918,16.9918,119400.0
2011-12-16 13:10:00,21.81,21.86,21.81,21.86,81600.0,16.9918,17.0308,16.9918,17.0308,81600.0
2011-12-16 13:20:00,21.86,21.9,21.86,21.88,57800.0,17.0308,17.062,17.0308,17.0464,57800.0
2011-12-16 13:30:00,21.88,21.89,21.85,21.86,84600.0,17.0464,17.0542,17.023,17.0308,84600.0
2011-12-16 13:40:00,21.86,21.92,21.83,21.91,98800.0,17.0308,17.0775,17.0074,17.0697,98800.0
2011-12-16 13:50:00,21.91,21.93,21.86,21.89,143400.0,17.0697,17.0853,17.0308,17.0542,143400.0
2011-12-16 14:00:00,21.89,21.9,21.88,21.88,139200.0,17.0542,17.062,17.0464,17.0464,139200.0
2011-12-16 14:10:00,21.88,21.91,21.88,21.9,169800.0,17.0464,17.0697,17.0464,17.062,169800.0
2011-12-16 14:20:00,21.9,21.9,21.85,21.86,163800.0,17.062,17.062,17.023,17.0308,163800.0
2011-12-16 14:30:00,21.86,21.89,21.84,21.85,159000.0,17.0308,17.0542,17.0152,17.023,159000.0
2011-12-16 14:40:00,21.86,21.86,21.83,21.84,195200.0,17.0308,17.0308,17.0074,17.0152,195200.0
2011-12-16 14:50:00,21.84,21.85,21.8,21.81,146600.0,17.0152,17.023,16.984,16.9918,146600.0
2011-12-16 15:00:00,21.81,21.86,21.81,21.85,149200.0,16.9918,17.0308,16.9918,17.023,149200.0
2011-12-16 15:10:00,21.85,21.89,21.85,21.85,165600.0,17.023,17.0542,17.023,17.023,165600.0
2011-12-16 15:20:00,21.85,21.86,21.75,21.75,229800.0,17.023,17.0308,16.9451,16.9451,229800.0
2011-12-16 15:30:00,21.77,21.78,21.75,21.76,255800.0,16.9607,16.9685,16.9451,16.9529,255800.0
2011-12-16 15:40:00,21.76,21.8,21.74,21.79,286800.0,16.9529,16.984,16.9373,16.9763,286800.0
2011-12-16 15:50:00,21.78,21.79,21.73,21.75,1123400.0,16.9685,16.9763,16.9295,16.9451,1123400.0
2011-12-19 09:30:00,21.93,22.0,21.81,21.81,526600.0,17.0853,17.1399,16.9918,16.9918,526600.0
2011-12-19 09:40:00,21.81,21.89,21.79,21.82,197200.0,16.9918,17.0542,16.9763,16.9996,197200.0
2011-12-19 09:50:00,21.82,21.88,21.8,21.86,140600.0,16.9996,17.0464,16.984,17.0308,140600.0
2011-12-19 10:00:00,21.86,21.86,21.8,21.84,372600.0,17.0308,17.0308,16.984,17.0152,372600.0
2011-12-19 10:10:00,21.84,21.87,21.83,21.84,441400.0,17.0152,17.0386,17.0074,17.0152,441400.0
2011-12-19 10:20:00,21.85,21.86,21.79,21.8,165200.0,17.023,17.0308,16.9763,16.984,165200.0
2011-12-19 10:30:00,21.8,21.91,21.8,21.9,436400.0,16.984,17.0697,16.984,17.062,436400.0
2011-12-19 10:40:00,21.9,21.9,21.78,21.79,218200.0,17.062,17.062,16.9685,16.9763,218200.0
2011-12-19 10:50:00,21.79,21.79,21.71,21.74,425600.0,16.9763,16.9763,16.9139,16.9373,425600.0
2011-12-19 11:00:00,21.73,21.76,21.7,21.71,251400.0,16.9295,16.9529,16.9061,16.9139,251400.0
2011-12-19 11:10:00,21.72,21.74,21.68,21.74,161800.0,16.9217,16.9373,16.8906,16.9373,161800.0
2011-12-19 11:20:00,21.74,21.77,21.73,21.74,202000.0,16.9373,16.9607,16.9295,16.9373,202000.0
2011-12-19 11:30:00,21.74,21.75,21.71,21.71,161200.0,16.9373,16.9451,16.9139,16.9139,161200.0
2011-12-19 11:40:00,21.71,21.72,21.66,21.71,208200.0,16.9139,16.9217,16.875,16.9139,208200.0
2011-12-19 11:50:00,21.7,21.79,21.7,21.78,172800.0,16.9061,16.9763,16.9061,16.9685,172800.0
2011-12-19 12:00:00,21.78,21.79,21.75,21.78,127000.0,16.9685,16.9763,16.9451,16.9685,127000.0
2011-12-19 12:10:00,21.78,21.81,21.77,21.81,278200.0,16.9685,16.9918,16.9607,16.9918,278200.0
2011-12-19 12:20:00,21.81,21.89,21.81,21.89,146600.0,16.9918,17.0542,16.9918,17.0542,146600.0
2011-12-19 12:30:00,21.89,21.89,21.85,21.88,239800.0,17.0542,17.0542,17.023,17.0464,239800.0
2011-12-19 12:40:00,21.88,21.89,21.86,21.89,88000.0,17.0464,17.0542,17.0308,17.0542,88000.0
2011-12-19 12:50:00,21.89,21.93,21.89,21.92,260800.0,17.0542,17.0853,17.0542,17.0775,260800.0
2011-12-19 13:00:00,21.93,21.95,21.92,21.94,222400.0,17.0853,17.1009,17.0775,17.0931,222400.0
2011-12-19 13:10:00,21.93,21.94,21.91,21.93,106600.0,17.0853,17.0931,17.0697,17.0853,106600.0
2011-12-19 13:20:00,21.93,21.95,21.92,21.94,112600.0,17.0853,17.1009,17.0775,17.0931,112600.0
2011-12-19 13:30:00,21.93,21.95,21.91,21.93,152800.0,17.0853,17.1009,17.0697,17.0853,152800.0
2011-12-19 13:40:00,21.93,21.96,21.92,21.95,141800.0,17.0853,17.1087,17.0775,17.1009,141800.0
2011-12-19 13:50:00,21.95,21.99,21.95,21.95,179400.0,17.1009,17.1321,17.1009,17.1009,179400.0
2011-12-19 14:00:00,21.95,21.96,21.9,21.92,117400.0,17.1009,17.1087,17.062,17.0775,117400.0
2011-12-19 14:10:00,21.92,21.92,21.88,21.89,118800.0,17.0775,17.0775,17.0464,17.0542,118800.0
2011-12-19 14:20:00,21.89,21.9,21.86,21.88,105600.0,17.0542,17.062,17.0308,17.0464,105600.0
2011-12-19 14:30:00,21.88,21.88,21.85,21.88,142600.0,17.0464,17.0464,17.023,17.0464,142600.0
2011-12-19 14:40:00,21.88,21.92,21.87,21.92,203800.0,17.0464,17.0775,17.0386,17.0775,203800.0
2011-12-19 14:50:00,21.91,21.96,21.91,21.94,203600.0,17.0697,17.1087,17.0697,17.0931,203600.0
2011-12-19 15:00:00,21.94,21.95,21.81,21.82,614800.0,17.0931,17.1009,16.9918,16.9996,614800.0
2011-12-19 15:10:00,21.82,21.83,21.76,21.82,292800.0,16.9996,17.0074,16.9529,16.9996,292800.0
2011-12-19 15:20:00,21.82,21.88,21.81,21.84,572000.0,16.9996,17.0464,16.9918,17.0152,572000.0
2011-12-19 15:30:00,21.84,21.86,21.81,21.86,373000.0,17.0152,17.0308,16.9918,17.0308,373000.0
2011-12-19 15:40:00,21.86,21.86,21.78,21.78,446600.0,17.0308,17.0308,16.9685,16.9685,446600.0
2011-12-19 15:50:00,21.78,21.82,21.75,21.81,519800.0,16.9685,16.9996,16.9451,16.9918,519800.0
2011-12-20 09:30:00,22.11,22.4,22.05,22.35,723400.0,17.2256,17.4515,17.1788,17.4125,723400.0
2011-12-20 09:40:00,22.36,22.38,22.18,22.21,669000.0,17.4203,17.4359,17.2801,17.3035,669000.0
2011-12-20 09:50:00,22.21,22.29,22.21,22.25,619000.0,17.3035,17.3658,17.3035,17.3346,619000.0
2011-12-20 10:00:00,22.24,22.33,22.24,22.33,261200.0,17.3268,17.397,17.3268,17.397,261200.0
2011-12-20 10:10:00,22.33,22.4,22.32,22.39,393600.0,17.397,17.4515,17.3892,17.4437,393600.0
2011-12-20 10:20:00,22.39,22.43,22.35,22.42,298800.0,17.4437,17.4749,17.4125,17.4671,298800.0
2011-12-20 10:30:00,22.42,22.43,22.39,22.43,192400.0,17.4671,17.4749,17.4437,17.4749,192400.0
2011-12-20 10:40:00,22.43,22.48,22.43,22.47,340000.0,17.4749,17.5138,17.4749,17.506,340000.0
2011-12-20 10:50:00,22.46,22.54,22.43,22.49,824800.0,17.4982,17.5606,17.4749,17.5216,824800.0
2011-12-20 11:00:00,22.49,22.49,22.4,22.4,250600.0,17.5216,17.5216,17.4515,17.4515,250600.0
2011-12-20 11:10:00,22.39,22.47,22.39,22.46,214800.0,17.4437,17.506,17.4437,17.4982,214800.0
2011-12-20 11:20:00,22.47,22.48,22.45,22.47,129000.0,17.506,17.5138,17.4905,17.506,129000.0
2011-12-20 11:30:00,22.47,22.48,22.42,22.43,170000.0,17.506,17.5138,17.4671,17.4749,170000.0
2011-12-20 11:40:00,22.43,22.48,22.41,22.48,119800.0,17.4749,17.5138,17.4593,17.5138,119800.0
2011-12-20 11:50:00,22.48,22.5,22.48,22.49,244600.0,17.5138,17.5294,17.5138,17.5216,244600.0
2011-12-20 12:00:00,22.49,22.49,22.46,22.49,142600.0,17.5216,17.5216,17.4982,17.5216,142600.0
2011-12-20 12:10:00,22.49,22.51,22.49,22.5,214400.0,17.5216,17.5372,17.5216,17.5294,214400.0
2011-12-20 12:20:00,22.5,22.51,22.49,22.5,145400.0,17.5294,17.5372,17.5216,17.5294,145400.0
2011-12-20 12:30:00,22.5,22.5,22.48,22.5,202400.0,17.5294,17.5294,17.5138,17.5294,202400.0
2011-12-20 12:40:00,22.5,22.5,22.49,22.5,91600.0,17.5294,17.5294,17.5216,17.5294,91600.0
2011-12-20 12:50:00,22.5,22.5,22.48,22.5,156000.0,17.5294,17.5294,17.5138,17.5294,156000.0
2011-12-20 13:00:00,22.49,22.56,22.48,22.56,332800.0,17.5216,17.5762,17.5138,17.5762,332800.0
2011-12-20 13:10:00,22.56,22.57,22.55,22.56,188400.0,17.5762,17.5839,17.5684,17.5762,188400.0
2011-12-20 13:20:00,22.55,22.58,22.54,22.55,146200.0,17.5684,17.5917,17.5606,17.5684,146200.0
2011-12-20 13:30:00,22.55,22.55,22.53,22.53,104600.0,17.5684,17.5684,17.5528,17.5528,104600.0
2011-12-20 13:40:00,22.53,22.55,22.52,22.54,130200.0,17.5528,17.5684,17.545,17.5606,130200.0
2011-12-20 13:50:00,22.54,22.56,22.52,22.53,117600.0,17.5606,17.5762,17.545,17.5528,117600.0
2011-12-20 14:00:00,22.53,22.53,22.48,22.5,149600.0,17.5528,17.5528,17.5138,17.5294,149600.0
2011-12-20 14:10:00,22.5,22.5,22.48,22.48,134800.0,17.5294,17.5294,17.5138,17.5138,134800.0
2011-12-20 14:20:00,22.48,22.5,22.47,22.48,172600.0,17.5138,17.5294,17.506,17.5138,172600.0
2011-12-20 14:30:00,22.49,22.5,22.48,22.48,91200.0,17.5216,17.5294,17.5138,17.5138,91200.0
2011-12-20 14:40:00,22.48,22.53,22.48,22.5,163200.0,17.5138,17.5528,17.5138,17.5294,163200.0
2011-12-20 14:50:00,22.5,22.53,22.5,22.52,143600.0,17.5294,17.5528,17.5294,17.545,143600.0
2011-12-20 15:00:00,22.52,22.55,22.52,22.54,221400.0,17.545,17.5684,17.545,17.5606,221400.0
2011-12-20 15:10:00,22.54,22.56,22.52,22.52,227200.0,17.5606,17.5762,17.545,17.545,227200.0
2011-12-20 15:20:00,22.52,22.53,22.5,22.52,256000.0,17.545,17.5528,17.5294,17.545,256000.0
2011-12-20 15:30:00,22.53,22.54,22.5,22.54,448800.0,17.5528,17.5606,17.5294,17.5606,448800.0
2011-12-20 15:40:00,22.54,22.58,22.52,22.55,691400.0,17.5606,17.5917,17.545,17.5684,691400.0
2011-12-20 15:50:00,22.55,22.56,22.5,22.55,1017600.0,17.5684,17.5762,17.5294,17.5684,1017600.0
2011-12-21 09:30:00,22.5,22.73,22.48,22.55,685000.0,17.5294,17.7086,17.5138,17.5684,685000.0
2011-12-21 09:40:00,22.55,22.55,22.41,22.47,366800.0,17.5684,17.5684,17.4593,17.506,366800.0
2011-12-21 09:50:00,22.47,22.49,22.38,22.43,263600.0,17.506,17.5216,17.4359,17.4749,263600.0
2011-12-21 10:00:00,22.43,22.44,22.36,22.41,186600.0,17.4749,17.4827,17.4203,17.4593,186600.0
2011-12-21 10:10:00,22.41,22.45,22.41,22.42,176000.0,17.4593,17.4905,17.4593,17.4671,176000.0
2011-12-21 10:20:00,22.42,22.44,22.37,22.4,146800.0,17.4671,17.4827,17.4281,17.4515,146800.0
2011-12-21 10:30:00,22.41,22.45,22.38,22.45,199400.0,17.4593,17.4905,17.4359,17.4905,199400.0
2011-12-21 10:40:00,22.45,22.46,22.43,22.44,167800.0,17.4905,17.4982,17.4749,17.4827,167800.0
2011-12-21 10:50:00,22.45,22.45,22.36,22.39,206400.0,17.4905,17.4905,17.4203,17.4437,206400.0
2011-12-21 11:00:00,22.4,22.4,22.34,22.35,184400.0,17.4515,17.4515,17.4048,17.4125,184400.0
2011-12-21 11:10:00,22.35,22.36,22.29,22.3,170800.0,17.4125,17.4203,17.3658,17.3736,170800.0
2011-12-21 11:20:00,22.29,22.34,22.28,22.33,152200.0,17.3658,17.4048,17.358,17.397,152200.0
2011-12-21 11:30:00,22.33,22.36,22.32,22.33,131800.0,17.397,17.4203,17.3892,17.397,131800.0
2011-12-21 11:40:00,22.33,22.36,22.3,22.35,140800.0,17.397,17.4203,17.3736,17.4125,140800.0
2011-12-21 11:50:00,22.35,22.36,22.32,22.35,124000.0,17.4125,17.4203,17.3892,17.4125,124000.0
2011-12-21 12:00:00,22.35,22.36,22.27,22.29,214200.0,17.4125,17.4203,17.3502,17.3658,214200.0
2011-12-21 12:10:00,22.29,22.35,22.28,22.34,90000.0,17.3658,17.4125,17.358,17.4048,90000.0
2011-12-21 12:20:00,22.34,22.35,22.27,22.29,128800.0,17.4048,17.4125,17.3502,17.3658,128800.0
2011-12-21 12:30:00,22.29,22.36,22.29,22.36,179800.0,17.3658,17.4203,17.3658,17.4203,179800.0
2011-12-21 12:40:00,22.36,22.39,22.35,22.38,202800.0,17.4203,17.4437,17.4125,17.4359,202800.0
2011-12-21 12:50:00,22.38,22.39,22.33,22.36,107800.0,17.4359,17.4437,17.397,17.4203,107800.0
2011-12-21 13:00:00,22.36,22.42,22.36,22.41,105000.0,17.4203,17.4671,17.4203,17.4593,105000.0
2011-12-21 13:10:00,22.41,22.42,22.37,22.38,71000.0,17.4593,17.4671,17.4281,17.4359,71000.0
2011-12-21 13:20:00,22.38,22.41,22.36,22.39,78400.0,17.4359,17.4593,17.4203,17.4437,78400.0
2011-12-21 13:30:00,22.4,22.41,22.39,22.4,117400.0,17.4515,17.4593,17.4437,17.4515,117400.0
2011-12-21 13:40:00,22.4,22.4,22.34,22.4,167000.0,17.4515,17.4515,17.4048,17.4515,167000.0
2011-12-21 13:50:00,22.41,22.47,22.4,22.47,194600.0,17.4593,17.506,17.4515,17.506,194600.0
2011-12-21 14:00:00,22.47,22.53,22.46,22.52,206200.0,17.506,17.5528,17.4982,17.545,206200.0
2011-12-21 14:10:00,22.52,22.53,22.48,22.49,183800.0,17.545,17.5528,17.5138,17.5216,183800.0
2011-12-21 14:20:00,22.49,22.5,22.47,22.49,156200.0,17.5216,17.5294,17.506,17.5216,156200.0
2011-12-21 14:30:00,22.49,22.5,22.43,22.49,281800.0,17.5216,17.5294,17.4749,17.5216,281800.0
2011-12-21 14:40:00,22.49,22.54,22.48,22.53,268200.0,17.5216,17.5606,17.5138,17.5528,268200.0
2011-12-21 14:50:00,22.54,22.56,22.5,22.5,293400.0,17.5606,17.5762,17.5294,17.5294,293400.0
2011-12-21 15:00:00,22.5,22.5,22.48,22.5,240200.0,17.5294,17.5294,17.5138,17.5294,240200.0
2011-12-21 15:10:00,22.5,22.58,22.5,22.58,247800.0,17.5294,17.5917,17.5294,17.5917,247800.0
2011-12-21 15:20:00,22.58,22.61,22.56,22.6,253400.0,17.5917,17.6151,17.5762,17.6073,253400.0
2011-12-21 15:30:00,22.6,22.65,22.59,22.61,510000.0,17.6073,17.6463,17.5995,17.6151,510000.0
2011-12-21 15:40:00,22.61,22.64,22.58,22.61,555200.0,17.6151,17.6385,17.5917,17.6151,555200.0
2011-12-21 15:50:00,22.6,22.62,22.55,22.62,497600.0,17.6073,17.6229,17.5684,17.6229,497600.0
2011-12-22 09:30:00,22.6,22.62,22.53,22.57,367000.0,17.6073,17.6229,17.5528,17.5839,367000.0
2011-12-22 09:40:00,22.57,22.63,22.57,22.61,276000.0,17.5839,17.6307,17.5839,17.6151,276000.0
2011-12-22 09:50:00,22.61,22.63,22.55,22.56,219400.0,17.6151,17.6307,17.5684,17.5762,219400.0
2011-12-22 10:00:00,22.56,22.59,22.43,22.43,280600.0,17.5762,17.5995,17.4749,17.4749,280600.0
2011-12-22 10:10:00,22.43,22.54,22.43,22.52,208200.0,17.4749,17.5606,17.4749,17.545,208200.0
2011-12-22 10:20:00,22.52,22.53,22.49,22.5,164000.0,17.545,17.5528,17.5216,17.5294,164000.0
2011-12-22 10:30:00,22.5,22.5,22.41,22.42,173400.0,17.5294,17.5294,17.4593,17.4671,173400.0
2011-12-22 10:40:00,22.42,22.43,22.34,22.36,259200.0,17.4671,17.4749,17.4048,17.4203,259200.0
2011-12-22 10:50:00,22.37,22.42,22.35,22.41,217600.0,17.4281,17.4671,17.4125,17.4593,217600.0
2011-12-22 11:00:00,22.41,22.45,22.39,22.4,215600.0,17.4593,17.4905,17.4437,17.4515,215600.0
2011-12-22 11:10:00,22.4,22.41,22.36,22.39,203400.0,17.4515,17.4593,17.4203,17.4437,203400.0
2011-12-22 11:20:00,22.39,22.42,22.38,22.42,133000.0,17.4437,17.4671,17.4359,17.4671,133000.0
2011-12-22 11:30:00,22.42,22.42,22.38,22.4,121000.0,17.4671,17.4671,17.4359,17.4515,121000.0
2011-12-22 11:40:00,22.4,22.41,22.39,22.39,94200.0,17.4515,17.4593,17.4437,17.4437,94200.0
2011-12-22 11:50:00,22.39,22.4,22.33,22.34,202600.0,17.4437,17.4515,17.397,17.4048,202600.0
2011-12-22 12:00:00,22.34,22.4,22.34,22.4,198400.0,17.4048,17.4515,17.4048,17.4515,198400.0
2011-12-22 12:10:00,22.4,22.46,22.4,22.45,104600.0,17.4515,17.4982,17.4515,17.4905,104600.0
2011-12-22 12:20:00,22.46,22.55,22.46,22.51,303600.0,17.4982,17.5684,17.4982,17.5372,303600.0
2011-12-22 12:30:00,22.5,22.52,22.49,22.51,103600.0,17.5294,17.545,17.5216,17.5372,103600.0
2011-12-22 12:40:00,22.51,22.52,22.49,22.5,116000.0,17.5372,17.545,17.5216,17.5294,116000.0
2011-12-22 12:50:00,22.5,22.51,22.5,22.51,83000.0,17.5294,17.5372,17.5294,17.5372,83000.0
2011-12-22 13:00:00,22.51,22.52,22.49,22.52,84000.0,17.5372,17.545,17.5216,17.545,84000.0
2011-12-22 13:10:00,22.52,22.53,22.5,22.51,107400.0,17.545,17.5528,17.5294,17.5372,107400.0
2011-12-22 13:20:00,22.51,22.52,22.5,22.5,63800.0,17.5372,17.545,17.5294,17.5294,63800.0
2011-12-22 13:30:00,22.5,22.54,22.5,22.52,155800.0,17.5294,17.5606,17.5294,17.545,155800.0
2011-12-22 13:40:00,22.52,22.52,22.49,22.51,90400.0,17.545,17.545,17.5216,17.5372,90400.0
2011-12-22 13:50:00,22.51,22.52,22.47,22.47,91400.0,17.5372,17.545,17.506,17.506,91400.0
2011-12-22 14:00:00,22.48,22.49,22.46,22.49,156400.0,17.5138,17.5216,17.4982,17.5216,156400.0
2011-12-22 14:10:00,22.48,22.5,22.46,22.47,103000.0,17.5138,17.5294,17.4982,17.506,103000.0
2011-12-22 14:20:00,22.46,22.48,22.45,22.46,116800.0,17.4982,17.5138,17.4905,17.4982,116800.0
2011-12-22 14:30:00,22.46,22.46,22.44,22.45,115800.0,17.4982,17.4982,17.4827,17.4905,115800.0
2011-12-22 14:40:00,22.45,22.46,22.43,22.43,154600.0,17.4905,17.4982,17.4749,17.4749,154600.0
2011-12-22 14:50:00,22.43,22.47,22.43,22.45,195200.0,17.4749,17.506,17.4749,17.4905,195200.0
2011-12-22 15:00:00,22.45,22.5,22.45,22.5,153200.0,17.4905,17.5294,17.4905,17.5294,153200.0
2011-12-22 15:10:00,22.5,22.5,22.48,22.5,149000.0,17.5294,17.5294,17.5138,17.5294,149000.0
2011-12-22 15:20:00,22.5,22.56,22.5,22.55,256600.0,17.5294,17.5762,17.5294,17.5684,256600.0
2011-12-22 15:30:00,22.55,22.56,22.5,22.5,272600.0,17.5684,17.5762,17.5294,17.5294,272600.0
2011-12-22 15:40:00,22.51,22.52,22.49,22.5,264400.0,17.5372,17.545,17.5216,17.5294,264400.0
2011-12-22 15:50:00,22.5,22.53,22.49,22.5,627400.0,17.5294,17.5528,17.5216,17.5294,627400.0
2011-12-23 09:30:00,22.55,22.63,22.54,22.59,194000.0,17.5684,17.6307,17.5606,17.5995,194000.0
2011-12-23 09:40:00,22.59,22.63,22.58,22.58,125200.0,17.5995,17.6307,17.5917,17.5917,125200.0
2011-12-23 09:50:00,22.58,22.64,22.58,22.62,92600.0,17.5917,17.6385,17.5917,17.6229,92600.0
2011-12-23 10:00:00,22.61,22.62,22.57,22.61,149200.0,17.6151,17.6229,17.5839,17.6151,149200.0
2011-12-23 10:10:00,22.61,22.61,22.53,22.53,99600.0,17.6151,17.6151,17.5528,17.5528,99600.0
2011-12-23 10:20:00,22.53,22.55,22.53,22.53,68800.0,17.5528,17.5684,17.5528,17.5528,68800.0
2011-12-23 10:30:00,22.53,22.53,22.49,22.49,153600.0,17.5528,17.5528,17.5216,17.5216,153600.0
2011-12-23 10:40:00,22.5,22.52,22.47,22.48,85200.0,17.5294,17.545,17.506,17.5138,85200.0
2011-12-23 10:50:00,22.48,22.5,22.48,22.5,67200.0,17.5138,17.5294,17.5138,17.5294,67200.0
2011-12-23 11:00:00,22.5,22.5,22.46,22.48,128800.0,17.5294,17.5294,17.4982,17.5138,128800.0
2011-12-23 11:10:00,22.48,22.5,22.48,22.5,64000.0,17.5138,17.5294,17.5138,17.5294,64000.0
2011-12-23 11:20:00,22.5,22.5,22.49,22.5,80800.0,17.5294,17.5294,17.5216,17.5294,80800.0
2011-12-23 11:30:00,22.5,22.5,22.5,22.5,133200.0,17.5294,17.5294,17.5294,17.5294,133200.0
2011-12-23 11:40:00,22.5,22.5,22.49,22.5,90000.0,17.5294,17.5294,17.5216,17.5294,90000.0
2011-12-23 11:50:00,22.5,22.5,22.5,22.5,48800.0,17.5294,17.5294,17.5294,17.5294,48800.0
2011-12-23 12:00:00,22.5,22.5,22.5,22.5,133400.0,17.5294,17.5294,17.5294,17.5294,133400.0
2011-12-23 12:10:00,22.5,22.53,22.5,22.53,237000.0,17.5294,17.5528,17.5294,17.5528,237000.0
2011-12-23 12:20:00,22.53,22.59,22.53,22.58,105200.0,17.5528,17.5995,17.5528,17.5917,105200.0
2011-12-23 12:30:00,22.58,22.63,22.58,22.61,155200.0,17.5917,17.6307,17.5917,17.6151,155200.0
2011-12-23 12:40:00,22.61,22.62,22.61,22.61,98000.0,17.6151,17.6229,17.6151,17.6151,98000.0
2011-12-23 12:50:00,22.61,22.63,22.61,22.63,89800.0,17.6151,17.6307,17.6151,17.6307,89800.0
2011-12-23 13:00:00,22.62,22.62,22.57,22.58,170200.0,17.6229,17.6229,17.5839,17.5917,170200.0
2011-12-23 13:10:00,22.58,22.6,22.57,22.59,93000.0,17.5917,17.6073,17.5839,17.5995,93000.0
2011-12-23 13:20:00,22.59,22.62,22.59,22.62,81600.0,17.5995,17.6229,17.5995,17.6229,81600.0
2011-12-23 13:30:00,22.61,22.62,22.61,22.62,77400.0,17.6151,17.6229,17.6151,17.6229,77400.0
2011-12-23 13:40:00,22.61,22.63,22.61,22.63,74200.0,17.6151,17.6307,17.6151,17.6307,74200.0
2011-12-23 13:50:00,22.63,22.65,22.63,22.65,109800.0,17.6307,17.6463,17.6307,17.6463,109800.0
2011-12-23 14:00:00,22.65,22.65,22.64,22.65,58000.0,17.6463,17.6463,17.6385,17.6463,58000.0
2011-12-23 14:10:00,22.65,22.67,22.65,22.67,82600.0,17.6463,17.6619,17.6463,17.6619,82600.0
2011-12-23 14:20:00,22.67,22.68,22.66,22.67,83200.0,17.6619,17.6696,17.6541,17.6619,83200.0
2011-12-23 14:30:00,22.67,22.67,22.65,22.65,117200.0,17.6619,17.6619,17.6463,17.6463,117200.0
2011-12-23 14:40:00,22.65,22.66,22.64,22.65,112800.0,17.6463,17.6541,17.6385,17.6463,112800.0
2011-12-23 14:50:00,22.65,22.66,22.65,22.66,123000.0,17.6463,17.6541,17.6463,17.6541,123000.0
2011-12-23 15:00:00,22.66,22.67,22.65,22.66,101400.0,17.6541,17.6619,17.6463,17.6541,101400.0
2011-12-23 15:10:00,22.66,22.66,22.65,22.65,94600.0,17.6541,17.6541,17.6463,17.6463,94600.0
2011-12-23 15:20:00,22.65,22.66,22.64,22.64,100000.0,17.6463,17.6541,17.6385,17.6385,100000.0
2011-12-23 15:30:00,22.64,22.68,22.64,22.67,131000.0,17.6385,17.6696,17.6385,17.6619,131000.0
2011-12-23 15:40:00,22.67,22.71,22.67,22.68,212000.0,17.6619,17.693,17.6619,17.6696,212000.0
2011-12-23 15:50:00,22.68,22.73,22.68,22.72,471400.0,17.6696,17.7086,17.6696,17.7008,471400.0
2011-12-27 09:30:00,22.7,22.75,22.68,22.73,268200.0,17.6852,17.7242,17.6696,17.7086,268200.0
2011-12-27 09:40:00,22.73,22.91,22.73,22.9,263800.0,17.7086,17.8488,17.7086,17.841,263800.0
2011-12-27 09:50:00,22.9,22.92,22.84,22.88,258200.0,17.841,17.8566,17.7943,17.8255,258200.0
2011-12-27 10:00:00,22.85,22.91,22.84,22.88,360400.0,17.8021,17.8488,17.7943,17.8255,360400.0
2011-12-27 10:10:00,22.88,22.88,22.82,22.83,150800.0,17.8255,17.8255,17.7787,17.7865,150800.0
2011-12-27 10:20:00,22.83,22.87,22.8,22.86,150800.0,17.7865,17.8177,17.7631,17.8099,150800.0
2011-12-27 10:30:00,22.85,22.89,22.79,22.79,152200.0,17.8021,17.8333,17.7553,17.7553,152200.0
2011-12-27 10:40:00,22.79,22.83,22.78,22.83,139200.0,17.7553,17.7865,17.7476,17.7865,139200.0
2011-12-27 10:50:00,22.82,22.83,22.76,22.79,119200.0,17.7787,17.7865,17.732,17.7553,119200.0
2011-12-27 11:00:00,22.79,22.82,22.77,22.77,76000.0,17.7553,17.7787,17.7398,17.7398,76000.0
2011-12-27 11:10:00,22.77,22.82,22.76,22.81,51000.0,17.7398,17.7787,17.732,17.7709,51000.0
2011-12-27 11:20:00,22.8,22.81,22.78,22.8,78000.0,17.7631,17.7709,17.7476,17.7631,78000.0
2011-12-27 11:30:00,22.81,22.82,22.79,22.82,90400.0,17.7709,17.7787,17.7553,17.7787,90400.0
2011-12-27 11:40:00,22.82,22.89,22.82,22.89,133400.0,17.7787,17.8333,17.7787,17.8333,133400.0
2011-12-27 11:50:00,22.89,22.97,22.89,22.96,192000.0,17.8333,17.8956,17.8333,17.8878,192000.0
2011-12-27 12:00:00,22.96,22.98,22.93,22.95,130000.0,17.8878,17.9034,17.8644,17.88,130000.0
2011-12-27 12:10:00,22.94,22.95,22.9,22.9,41800.0,17.8722,17.88,17.841,17.841,41800.0
2011-12-27 12:20:00,22.9,22.91,22.88,22.9,66200.0,17.841,17.8488,17.8255,17.841,66200.0
2011-12-27 12:30:00,22.9,22.93,22.9,22.9,72800.0,17.841,17.8644,17.841,17.841,72800.0
2011-12-27 12:40:00,22.9,22.93,22.9,22.9,55000.0,17.841,17.8644,17.841,17.841,55000.0
2011-12-27 12:50:00,22.9,22.91,22.89,22.9,54000.0,17.841,17.8488,17.8333,17.841,54000.0
2011-12-27 13:00:00,22.9,22.9,22.88,22.9,38200.0,17.841,17.841,17.8255,17.841,38200.0
2011-12-27 13:10:00,22.91,22.94,22.9,22.92,36400.0,17.8488,17.8722,17.841,17.8566,36400.0
2011-12-27 13:20:00,22.92,22.92,22.9,22.92,41600.0,17.8566,17.8566,17.841,17.8566,41600.0
2011-12-27 13:30:00,22.92,22.95,22.92,22.93,49600.0,17.8566,17.88,17.8566,17.8644,49600.0
2011-12-27 13:40:00,22.93,22.95,22.92,22.93,82200.0,17.8644,17.88,17.8566,17.8644,82200.0
2011-12-27 13:50:00,22.93,22.95,22.93,22.94,59400.0,17.8644,17.88,17.8644,17.8722,59400.0
2011-12-27 14:00:00,22.94,22.95,22.93,22.95,60800.0,17.8722,17.88,17.8644,17.88,60800.0
2011-12-27 14:10:00,22.95,22.97,22.94,22.96,75000.0,17.88,17.8956,17.8722,17.8878,75000.0
2011-12-27 14:20:00,22.95,22.97,22.93,22.94,62200.0,17.88,17.8956,17.8644,17.8722,62200.0
2011-12-27 14:30:00,22.94,22.96,22.91,22.96,97600.0,17.8722,17.8878,17.8488,17.8878,97600.0
2011-12-27 14:40:00,22.96,22.99,22.96,22.99,178400.0,17.8878,17.9112,17.8878,17.9112,178400.0
2011-12-27 14:50:00,22.99,23.03,22.98,23.0,271000.0,17.9112,17.9423,17.9034,17.919,271000.0
2011-12-27 15:00:00,23.0,23.05,23.0,23.05,99400.0,17.919,17.9579,17.919,17.9579,99400.0
2011-12-27 15:10:00,23.05,23.05,23.0,23.03,118400.0,17.9579,17.9579,17.919,17.9423,118400.0
2011-12-27 15:20:00,23.03,23.04,23.0,23.01,143400.0,17.9423,17.9501,17.919,17.9267,143400.0
2011-12-27 15:30:00,23.01,23.02,22.97,22.98,221400.0,17.9267,17.9345,17.8956,17.9034,221400.0
2011-12-27 15:40:00,22.98,23.0,22.95,22.99,246600.0,17.9034,17.919,17.88,17.9112,246600.0
2011-12-27 15:50:00,23.0,23.0,22.97,22.97,422200.0,17.919,17.919,17.8956,17.8956,422200.0
2011-12-28 09:30:00,23.16,23.18,22.9,22.96,543800.0,18.0436,18.0592,17.841,17.8878,543800.0
2011-12-28 09:40:00,22.95,22.95,22.85,22.87,278000.0,17.88,17.88,17.8021,17.8177,278000.0
2011-12-28 09:50:00,22.88,22.9,22.82,22.86,214400.0,17.8255,17.841,17.7787,17.8099,214400.0
2011-12-28 10:00:00,22.86,22.87,22.79,22.86,276000.0,17.8099,17.8177,17.7553,17.8099,276000.0
2011-12-28 10:10:00,22.86,22.87,22.77,22.8,135000.0,17.8099,17.8177,17.7398,17.7631,135000.0
2011-12-28 10:20:00,22.8,22.8,22.73,22.75,141000.0,17.7631,17.7631,17.7086,17.7242,141000.0
2011-12-28 10:30:00,22.76,22.8,22.74,22.79,178600.0,17.732,17.7631,17.7164,17.7553,178600.0
2011-12-28 10:40:00,22.78,22.82,22.77,22.81,121200.0,17.7476,17.7787,17.7398,17.7709,121200.0
2011-12-28 10:50:00,22.81,22.81,22.75,22.77,104200.0,17.7709,17.7709,17.7242,17.7398,104200.0
2011-12-28 11:00:00,22.77,22.81,22.75,22.8,148000.0,17.7398,17.7709,17.7242,17.7631,148000.0
2011-12-28 11:10:00,22.8,22.82,22.78,22.79,152000.0,17.7631,17.7787,17.7476,17.7553,152000.0
2011-12-28 11:20:00,22.79,22.79,22.75,22.75,51200.0,17.7553,17.7553,17.7242,17.7242,51200.0
2011-12-28 11:30:00,22.75,22.77,22.74,22.75,105800.0,17.7242,17.7398,17.7164,17.7242,105800.0
2011-12-28 11:40:00,22.75,22.77,22.74,22.77,54600.0,17.7242,17.7398,17.7164,17.7398,54600.0
2011-12-28 11:50:00,22.77,22.79,22.74,22.75,76600.0,17.7398,17.7553,17.7164,17.7242,76600.0
2011-12-28 12:00:00,22.75,22.76,22.71,22.72,73000.0,17.7242,17.732,17.693,17.7008,73000.0
2011-12-28 12:10:00,22.72,22.77,22.72,22.76,76800.0,17.7008,17.7398,17.7008,17.732,76800.0
2011-12-28 12:20:00,22.76,22.77,22.73,22.73,61800.0,17.732,17.7398,17.7086,17.7086,61800.0
2011-12-28 12:30:00,22.73,22.79,22.73,22.78,111600.0,17.7086,17.7553,17.7086,17.7476,111600.0
2011-12-28 12:40:00,22.78,22.81,22.77,22.8,144400.0,17.7476,17.7709,17.7398,17.7631,144400.0
2011-12-28 12:50:00,22.8,22.8,22.74,22.74,190000.0,17.7631,17.7631,17.7164,17.7164,190000.0
2011-12-28 13:00:00,22.74,22.75,22.73,22.73,69200.0,17.7164,17.7242,17.7086,17.7086,69200.0
2011-12-28 13:10:00,22.73,22.76,22.73,22.75,83000.0,17.7086,17.732,17.7086,17.7242,83000.0
2011-12-28 13:20:00,22.75,22.77,22.73,22.75,120600.0,17.7242,17.7398,17.7086,17.7242,120600.0
2011-12-28 13:30:00,22.75,22.77,22.74,22.74,93600.0,17.7242,17.7398,17.7164,17.7164,93600.0
2011-12-28 13:40:00,22.75,22.75,22.71,22.71,52400.0,17.7242,17.7242,17.693,17.693,52400.0
2011-12-28 13:50:00,22.71,22.78,22.71,22.78,257000.0,17.693,17.7476,17.693,17.7476,257000.0
2011-12-28 14:00:00,22.78,22.79,22.75,22.76,99000.0,17.7476,17.7553,17.7242,17.732,99000.0
2011-12-28 14:10:00,22.75,22.77,22.74,22.75,111000.0,17.7242,17.7398,17.7164,17.7242,111000.0
2011-12-28 14:20:00,22.75,22.82,22.75,22.8,115600.0,17.7242,17.7787,17.7242,17.7631,115600.0
2011-12-28 14:30:00,22.8,22.81,22.77,22.78,107400.0,17.7631,17.7709,17.7398,17.7476,107400.0
2011-12-28 14:40:00,22.78,22.8,22.77,22.8,76800.0,17.7476,17.7631,17.7398,17.7631,76800.0
2011-12-28 14:50:00,22.79,22.86,22.79,22.83,179000.0,17.7553,17.8099,17.7553,17.7865,179000.0
2011-12-28 15:00:00,22.83,22.86,22.83,22.86,164800.0,17.7865,17.8099,17.7865,17.8099,164800.0
2011-12-28 15:10:00,22.86,22.88,22.82,22.83,201600.0,17.8099,17.8255,17.7787,17.7865,201600.0
2011-12-28 15:20:00,22.83,22.86,22.78,22.78,272000.0,17.7865,17.8099,17.7476,17.7476,272000.0
2011-12-28 15:30:00,22.78,22.86,22.78,22.86,313000.0,17.7476,17.8099,17.7476,17.8099,313000.0
2011-12-28 15:40:00,22.86,22.91,22.85,22.91,409000.0,17.8099,17.8488,17.8021,17.8488,409000.0
2011-12-28 15:50:00,22.9,22.9,22.87,22.89,1209800.0,17.841,17.841,17.8177,17.8333,1209800.0
2011-12-29 09:30:00,23.06,23.07,22.96,23.05,415400.0,17.9657,17.9735,17.8878,17.9579,415400.0
2011-12-29 09:40:00,23.05,23.13,23.04,23.11,221000.0,17.9579,18.0202,17.9501,18.0046,221000.0
2011-12-29 09:50:00,23.13,23.2,23.1,23.15,314000.0,18.0202,18.0748,17.9969,18.0358,314000.0
2011-12-29 10:00:00,23.15,23.18,23.11,23.13,294200.0,18.0358,18.0592,18.0046,18.0202,294200.0
2011-12-29 10:10:00,23.13,23.14,23.09,23.09,142400.0,18.0202,18.028,17.9891,17.9891,142400.0
2011-12-29 10:20:00,23.09,23.14,23.06,23.13,157200.0,17.9891,18.028,17.9657,18.0202,157200.0
2011-12-29 10:30:00,23.13,23.15,23.1,23.12,157400.0,18.0202,18.0358,17.9969,18.0124,157400.0
2011-12-29 10:40:00,23.12,23.13,23.08,23.11,106400.0,18.0124,18.0202,17.9813,18.0046,106400.0
2011-12-29 10:50:00,23.11,23.11,23.08,23.08,86000.0,18.0046,18.0046,17.9813,17.9813,86000.0
2011-12-29 11:00:00,23.08,23.14,23.08,23.09,162800.0,17.9813,18.028,17.9813,17.9891,162800.0
2011-12-29 11:10:00,23.09,23.11,23.08,23.11,143600.0,17.9891,18.0046,17.9813,18.0046,143600.0
2011-12-29 11:20:00,23.11,23.15,23.1,23.11,157400.0,18.0046,18.0358,17.9969,18.0046,157400.0
2011-12-29 11:30:00,23.11,23.15,23.11,23.14,101200.0,18.0046,18.0358,18.0046,18.028,101200.0
2011-12-29 11:40:00,23.14,23.17,23.14,23.17,91000.0,18.028,18.0514,18.028,18.0514,91000.0
2011-12-29 11:50:00,23.17,23.19,23.15,23.19,151400.0,18.0514,18.067,18.0358,18.067,151400.0
2011-12-29 12:00:00,23.19,23.2,23.16,23.17,92600.0,18.067,18.0748,18.0436,18.0514,92600.0
2011-12-29 12:10:00,23.17,23.17,23.11,23.11,131000.0,18.0514,18.0514,18.0046,18.0046,131000.0
2011-12-29 12:20:00,23.11,23.14,23.1,23.13,172000.0,18.0046,18.028,17.9969,18.0202,172000.0
2011-12-29 12:30:00,23.13,23.14,23.11,23.13,99000.0,18.0202,18.028,18.0046,18.0202,99000.0
2011-12-29 12:40:00,23.13,23.14,23.11,23.14,78600.0,18.0202,18.028,18.0046,18.028,78600.0
2011-12-29 12:50:00,23.14,23.17,23.14,23.17,94400.0,18.028,18.0514,18.028,18.0514,94400.0
2011-12-29 13:00:00,23.17,23.2,23.17,23.2,127400.0,18.0514,18.0748,18.0514,18.0748,127400.0
2011-12-29 13:10:00,23.2,23.2,23.17,23.19,169000.0,18.0748,18.0748,18.0514,18.067,169000.0
2011-12-29 13:20:00,23.18,23.22,23.17,23.21,130600.0,18.0592,18.0903,18.0514,18.0826,130600.0
2011-12-29 13:30:00,23.21,23.24,23.21,23.24,114600.0,18.0826,18.1059,18.0826,18.1059,114600.0
2011-12-29 13:40:00,23.24,23.24,23.2,23.22,114600.0,18.1059,18.1059,18.0748,18.0903,114600.0
2011-12-29 13:50:00,23.22,23.25,23.22,23.25,111600.0,18.0903,18.1137,18.0903,18.1137,111600.0
2011-12-29 14:00:00,23.25,23.25,23.2,23.2,171200.0,18.1137,18.1137,18.0748,18.0748,171200.0
2011-12-29 14:10:00,23.2,23.21,23.17,23.17,123600.0,18.0748,18.0826,18.0514,18.0514,123600.0
2011-12-29 14:20:00,23.17,23.2,23.17,23.18,166200.0,18.0514,18.0748,18.0514,18.0592,166200.0
2011-12-29 14:30:00,23.18,23.19,23.15,23.16,121400.0,18.0592,18.067,18.0358,18.0436,121400.0
2011-12-29 14:40:00,23.16,23.16,23.13,23.15,75000.0,18.0436,18.0436,18.0202,18.0358,75000.0
2011-12-29 14:50:00,23.15,23.15,23.13,23.14,110200.0,18.0358,18.0358,18.0202,18.028,110200.0
2011-12-29 15:00:00,23.13,23.16,23.13,23.15,143600.0,18.0202,18.0436,18.0202,18.0358,143600.0
2011-12-29 15:10:00,23.15,23.2,23.15,23.18,190000.0,18.0358,18.0748,18.0358,18.0592,190000.0
2011-12-29 15:20:00,23.18,23.18,23.15,23.16,164400.0,18.0592,18.0592,18.0358,18.0436,164400.0
2011-12-29 15:30:00,23.16,23.18,23.16,23.17,211200.0,18.0436,18.0592,18.0436,18.0514,211200.0
2011-12-29 15:40:00,23.17,23.23,23.15,23.22,705000.0,18.0514,18.0981,18.0358,18.0903,705000.0
2011-12-29 15:50:00,23.22,23.24,23.18,23.23,819600.0,18.0903,18.1059,18.0592,18.0981,819600.0
2011-12-30 09:30:00,23.24,23.25,23.13,23.21,276800.0,18.1059,18.1137,18.0202,18.0826,276800.0
2011-12-30 09:40:00,23.21,23.25,23.2,23.24,165400.0,18.0826,18.1137,18.0748,18.1059,165400.0
2011-12-30 09:50:00,23.24,23.24,23.2,23.22,80800.0,18.1059,18.1059,18.0748,18.0903,80800.0
2011-12-30 10:00:00,23.22,23.24,23.2,23.21,75600.0,18.0903,18.1059,18.0748,18.0826,75600.0
2011-12-30 10:10:00,23.21,23.23,23.18,23.22,112200.0,18.0826,18.0981,18.0592,18.0903,112200.0
2011-12-30 10:20:00,23.22,23.24,23.17,23.18,116400.0,18.0903,18.1059,18.0514,18.0592,116400.0
2011-12-30 10:30:00,23.18,23.19,23.17,23.18,60200.0,18.0592,18.067,18.0514,18.0592,60200.0
2011-12-30 10:40:00,23.18,23.18,23.14,23.14,88600.0,18.0592,18.0592,18.028,18.028,88600.0
2011-12-30 10:50:00,23.14,23.17,23.13,23.14,110400.0,18.028,18.0514,18.0202,18.028,110400.0
2011-12-30 11:00:00,23.14,23.15,23.11,23.11,123200.0,18.028,18.0358,18.0046,18.0046,123200.0
2011-12-30 11:10:00,23.11,23.11,23.1,23.11,85800.0,18.0046,18.0046,17.9969,18.0046,85800.0
2011-12-30 11:20:00,23.11,23.11,23.08,23.09,134200.0,18.0046,18.0046,17.9813,17.9891,134200.0
2011-12-30 11:30:00,23.09,23.1,23.08,23.09,101400.0,17.9891,17.9969,17.9813,17.9891,101400.0
2011-12-30 11:40:00,23.08,23.08,23.06,23.06,100200.0,17.9813,17.9813,17.9657,17.9657,100200.0
2011-12-30 11:50:00,23.06,23.09,23.06,23.07,101400.0,17.9657,17.9891,17.9657,17.9735,101400.0
2011-12-30 12:00:00,23.07,23.11,23.05,23.11,113200.0,17.9735,18.0046,17.9579,18.0046,113200.0
2011-12-30 12:10:00,23.11,23.11,23.08,23.1,80800.0,18.0046,18.0046,17.9813,17.9969,80800.0
2011-12-30 12:20:00,23.1,23.13,23.09,23.11,37400.0,17.9969,18.0202,17.9891,18.0046,37400.0
2011-12-30 12:30:00,23.11,23.13,23.1,23.1,78800.0,18.0046,18.0202,17.9969,17.9969,78800.0
2011-12-30 12:40:00,23.11,23.14,23.1,23.14,47400.0,18.0046,18.028,17.9969,18.028,47400.0
2011-12-30 12:50:00,23.14,23.15,23.13,23.15,43800.0,18.028,18.0358,18.0202,18.0358,43800.0
2011-12-30 13:00:00,23.14,23.15,23.14,23.15,66200.0,18.028,18.0358,18.028,18.0358,66200.0
2011-12-30 13:10:00,23.15,23.15,23.13,23.13,73600.0,18.0358,18.0358,18.0202,18.0202,73600.0
2011-12-30 13:20:00,23.13,23.13,23.1,23.1,107800.0,18.0202,18.0202,17.9969,17.9969,107800.0
2011-12-30 13:30:00,23.1,23.11,23.09,23.11,77200.0,17.9969,18.0046,17.9891,18.0046,77200.0
2011-12-30 13:40:00,23.11,23.11,23.11,23.11,62800.0,18.0046,18.0046,18.0046,18.0046,62800.0
2011-12-30 13:50:00,23.1,23.11,23.1,23.11,113200.0,17.9969,18.0046,17.9969,18.0046,113200.0
2011-12-30 14:00:00,23.11,23.11,23.07,23.09,79600.0,18.0046,18.0046,17.9735,17.9891,79600.0
2011-12-30 14:10:00,23.08,23.09,23.07,23.07,106200.0,17.9813,17.9891,17.9735,17.9735,106200.0
2011-12-30 14:20:00,23.07,23.07,23.03,23.06,130800.0,17.9735,17.9735,17.9423,17.9657,130800.0
2011-12-30 14:30:00,23.06,23.08,23.05,23.07,81400.0,17.9657,17.9813,17.9579,17.9735,81400.0
2011-12-30 14:40:00,23.07,23.08,23.06,23.08,76800.0,17.9735,17.9813,17.9657,17.9813,76800.0
2011-12-30 14:50:00,23.08,23.08,23.05,23.05,109200.0,17.9813,17.9813,17.9579,17.9579,109200.0
2011-12-30 15:00:00,23.05,23.09,23.05,23.08,96200.0,17.9579,17.9891,17.9579,17.9813,96200.0
2011-12-30 15:10:00,23.09,23.11,23.08,23.09,129400.0,17.9891,18.0046,17.9813,17.9891,129400.0
2011-12-30 15:20:00,23.1,23.13,23.09,23.09,110600.0,17.9969,18.0202,17.9891,17.9891,110600.0
2011-12-30 15:30:00,23.09,23.1,23.07,23.07,169200.0,17.9891,17.9969,17.9735,17.9735,169200.0
2011-12-30 15:40:00,23.08,23.1,23.07,23.07,206600.0,17.9813,17.9969,17.9735,17.9735,206600.0
2011-12-30 15:50:00,23.07,23.08,23.01,23.01,491200.0,17.9735,17.9813,17.9267,17.9267,491200.0
2012-01-03 09:30:00,23.43,23.52,23.41,23.42,816000.0,18.254,18.3241,18.2384,18.2462,816000.0
2012-01-03 09:40:00,23.43,23.47,23.29,23.34,239200.0,18.254,18.2851,18.1449,18.1838,239200.0
2012-01-03 09:50:00,23.35,23.36,23.27,23.27,256400.0,18.1916,18.1994,18.1293,18.1293,256400.0
2012-01-03 10:00:00,23.27,23.32,23.24,23.29,407400.0,18.1293,18.1683,18.1059,18.1449,407400.0
2012-01-03 10:10:00,23.29,23.29,23.16,23.18,278400.0,18.1449,18.1449,18.0436,18.0592,278400.0
2012-01-03 10:20:00,23.18,23.23,23.15,23.16,279000.0,18.0592,18.0981,18.0358,18.0436,279000.0
2012-01-03 10:30:00,23.17,23.23,23.17,23.22,139200.0,18.0514,18.0981,18.0514,18.0903,139200.0
2012-01-03 10:40:00,23.21,23.24,23.18,23.18,157400.0,18.0826,18.1059,18.0592,18.0592,157400.0
2012-01-03 10:50:00,23.18,23.2,23.11,23.11,257200.0,18.0592,18.0748,18.0046,18.0046,257200.0
2012-01-03 11:00:00,23.12,23.18,23.11,23.17,282000.0,18.0124,18.0592,18.0046,18.0514,282000.0
2012-01-03 11:10:00,23.17,23.2,23.16,23.16,271600.0,18.0514,18.0748,18.0436,18.0436,271600.0
2012-01-03 11:20:00,23.16,23.17,23.13,23.13,255200.0,18.0436,18.0514,18.0202,18.0202,255200.0
2012-01-03 11:30:00,23.12,23.13,23.1,23.11,164400.0,18.0124,18.0202,17.9969,18.0046,164400.0
2012-01-03 11:40:00,23.11,23.11,22.94,22.97,297600.0,18.0046,18.0046,17.8722,17.8956,297600.0
2012-01-03 11:50:00,22.97,23.04,22.97,23.02,128800.0,17.8956,17.9501,17.8956,17.9345,128800.0
2012-01-03 12:00:00,23.02,23.05,23.01,23.05,84600.0,17.9345,17.9579,17.9267,17.9579,84600.0
2012-01-03 12:10:00,23.05,23.05,22.96,22.99,231000.0,17.9579,17.9579,17.8878,17.9112,231000.0
2012-01-03 12:20:00,22.99,22.99,22.96,22.99,229600.0,17.9112,17.9112,17.8878,17.9112,229600.0
2012-01-03 12:30:00,22.99,22.99,22.89,22.89,185600.0,17.9112,17.9112,17.8333,17.8333,185600.0
2012-01-03 12:40:00,22.89,22.93,22.85,22.85,197200.0,17.8333,17.8644,17.8021,17.8021,197200.0
2012-01-03 12:50:00,22.85,22.86,22.81,22.82,230200.0,17.8021,17.8099,17.7709,17.7787,230200.0
2012-01-03 13:00:00,22.82,22.84,22.79,22.81,265400.0,17.7787,17.7943,17.7553,17.7709,265400.0
2012-01-03 13:10:00,22.8,22.85,22.79,22.85,204400.0,17.7631,17.8021,17.7553,17.8021,204400.0
2012-01-03 13:20:00,22.85,22.85,22.8,22.81,227400.0,17.8021,17.8021,17.7631,17.7709,227400.0
2012-01-03 13:30:00,22.82,22.82,22.78,22.79,203600.0,17.7787,17.7787,17.7476,17.7553,203600.0
2012-01-03 13:40:00,22.79,22.81,22.78,22.81,177000.0,17.7553,17.7709,17.7476,17.7709,177000.0
2012-01-03 13:50:00,22.81,22.83,22.81,22.82,126000.0,17.7709,17.7865,17.7709,17.7787,126000.0
2012-01-03 14:00:00,22.82,22.88,22.82,22.88,211200.0,17.7787,17.8255,17.7787,17.8255,211200.0
2012-01-03 14:10:00,22.88,22.88,22.85,22.88,176600.0,17.8255,17.8255,17.8021,17.8255,176600.0
2012-01-03 14:20:00,22.88,22.88,22.82,22.83,445800.0,17.8255,17.8255,17.7787,17.7865,445800.0
2012-01-03 14:30:00,22.83,22.84,22.79,22.79,240200.0,17.7865,17.7943,17.7553,17.7553,240200.0
2012-01-03 14:40:00,22.79,22.81,22.75,22.81,414600.0,17.7553,17.7709,17.7242,17.7709,414600.0
2012-01-03 14:50:00,22.81,22.86,22.8,22.84,318600.0,17.7709,17.8099,17.7631,17.7943,318600.0
2012-01-03 15:00:00,22.84,22.85,22.8,22.83,180400.0,17.7943,17.8021,17.7631,17.7865,180400.0
2012-01-03 15:10:00,22.83,22.83,22.78,22.83,200800.0,17.7865,17.7865,17.7476,17.7865,200800.0
2012-01-03 15:20:00,22.83,22.84,22.77,22.79,229400.0,17.7865,17.7943,17.7398,17.7553,229400.0
2012-01-03 15:30:00,22.78,22.78,22.69,22.7,461400.0,17.7476,17.7476,17.6774,17.6852,461400.0
2012-01-03 15:40:00,22.7,22.7,22.66,22.67,774200.0,17.6852,17.6852,17.6541,17.6619,774200.0
2012-01-03 15:50:00,22.66,22.7,22.64,22.67,1474000.0,17.6541,17.6852,17.6385,17.6619,1474000.0
2012-01-04 09:30:00,22.71,22.95,22.64,22.89,669200.0,17.693,17.88,17.6385,17.8333,669200.0
2012-01-04 09:40:00,22.9,22.9,22.75,22.85,510800.0,17.841,17.841,17.7242,17.8021,510800.0
2012-01-04 09:50:00,22.85,23.0,22.84,23.0,421600.0,17.8021,17.919,17.7943,17.919,421600.0
2012-01-04 10:00:00,23.0,23.07,22.99,23.0,385600.0,17.919,17.9735,17.9112,17.919,385600.0
2012-01-04 10:10:00,23.01,23.04,23.0,23.02,503200.0,17.9267,17.9501,17.919,17.9345,503200.0
2012-01-04 10:20:00,23.02,23.03,22.96,22.96,336000.0,17.9345,17.9423,17.8878,17.8878,336000.0
2012-01-04 10:30:00,22.96,22.99,22.93,22.95,254400.0,17.8878,17.9112,17.8644,17.88,254400.0
2012-01-04 10:40:00,22.94,23.0,22.94,23.0,216200.0,17.8722,17.919,17.8722,17.919,216200.0
2012-01-04 10:50:00,23.0,23.11,23.0,23.11,219600.0,17.919,18.0046,17.919,18.0046,219600.0
2012-01-04 11:00:00,23.11,23.2,23.11,23.2,360200.0,18.0046,18.0748,18.0046,18.0748,360200.0
2012-01-04 11:10:00,23.2,23.24,23.16,23.16,489400.0,18.0748,18.1059,18.0436,18.0436,489400.0
2012-01-04 11:20:00,23.17,23.2,23.17,23.18,230000.0,18.0514,18.0748,18.0514,18.0592,230000.0
2012-01-04 11:30:00,23.19,23.2,23.13,23.19,277000.0,18.067,18.0748,18.0202,18.067,277000.0
2012-01-04 11:40:00,23.2,23.22,23.18,23.21,139000.0,18.0748,18.0903,18.0592,18.0826,139000.0
2012-01-04 11:50:00,23.21,23.22,23.15,23.19,218200.0,18.0826,18.0903,18.0358,18.067,218200.0
2012-01-04 12:00:00,23.19,23.25,23.19,23.24,218000.0,18.067,18.1137,18.067,18.1059,218000.0
2012-01-04 12:10:00,23.24,23.25,23.21,23.22,204400.0,18.1059,18.1137,18.0826,18.0903,204400.0
2012-01-04 12:20:00,23.22,23.22,23.16,23.17,142600.0,18.0903,18.0903,18.0436,18.0514,142600.0
2012-01-04 12:30:00,23.17,23.18,23.14,23.16,138200.0,18.0514,18.0592,18.028,18.0436,138200.0
2012-01-04 12:40:00,23.16,23.23,23.16,23.23,168200.0,18.0436,18.0981,18.0436,18.0981,168200.0
2012-01-04 12:50:00,23.22,23.24,23.22,23.23,141800.0,18.0903,18.1059,18.0903,18.0981,141800.0
2012-01-04 13:00:00,23.22,23.23,23.14,23.15,136400.0,18.0903,18.0981,18.028,18.0358,136400.0
2012-01-04 13:10:00,23.14,23.15,23.09,23.1,233200.0,18.028,18.0358,17.9891,17.9969,233200.0
2012-01-04 13:20:00,23.11,23.15,23.11,23.13,264400.0,18.0046,18.0358,18.0046,18.0202,264400.0
2012-01-04 13:30:00,23.13,23.18,23.13,23.17,177600.0,18.0202,18.0592,18.0202,18.0514,177600.0
2012-01-04 13:40:00,23.17,23.24,23.17,23.23,125600.0,18.0514,18.1059,18.0514,18.0981,125600.0
2012-01-04 13:50:00,23.23,23.25,23.22,23.23,152800.0,18.0981,18.1137,18.0903,18.0981,152800.0
2012-01-04 14:00:00,23.24,23.24,23.2,23.22,131000.0,18.1059,18.1059,18.0748,18.0903,131000.0
2012-01-04 14:10:00,23.22,23.25,23.2,23.25,328000.0,18.0903,18.1137,18.0748,18.1137,328000.0
2012-01-04 14:20:00,23.25,23.25,23.22,23.22,245200.0,18.1137,18.1137,18.0903,18.0903,245200.0
2012-01-04 14:30:00,23.22,23.27,23.22,23.23,259600.0,18.0903,18.1293,18.0903,18.0981,259600.0
2012-01-04 14:40:00,23.23,23.27,23.23,23.25,190400.0,18.0981,18.1293,18.0981,18.1137,190400.0
2012-01-04 14:50:00,23.25,23.32,23.25,23.29,265000.0,18.1137,18.1683,18.1137,18.1449,265000.0
2012-01-04 15:00:00,23.29,23.29,23.25,23.27,156800.0,18.1449,18.1449,18.1137,18.1293,156800.0
2012-01-04 15:10:00,23.27,23.3,23.27,23.27,216600.0,18.1293,18.1527,18.1293,18.1293,216600.0
2012-01-04 15:20:00,23.27,23.28,23.25,23.25,252400.0,18.1293,18.1371,18.1137,18.1137,252400.0
2012-01-04 15:30:00,23.25,23.29,23.25,23.26,401600.0,18.1137,18.1449,18.1137,18.1215,401600.0
2012-01-04 15:40:00,23.27,23.27,23.15,23.15,631600.0,18.1293,18.1293,18.0358,18.0358,631600.0
2012-01-04 15:50:00,23.15,23.15,23.07,23.09,2202000.0,18.0358,18.0358,17.9735,17.9891,2202000.0
2012-01-05 09:30:00,23.1,23.15,23.0,23.06,400000.0,17.9969,18.0358,17.919,17.9657,400000.0
2012-01-05 09:40:00,23.05,23.06,22.78,22.83,479800.0,17.9579,17.9657,17.7476,17.7865,479800.0
2012-01-05 09:50:00,22.83,22.91,22.83,22.87,169200.0,17.7865,17.8488,17.7865,17.8177,169200.0
2012-01-05 10:00:00,22.87,22.93,22.83,22.91,229600.0,17.8177,17.8644,17.7865,17.8488,229600.0
2012-01-05 10:10:00,22.9,22.97,22.86,22.92,147600.0,17.841,17.8956,17.8099,17.8566,147600.0
2012-01-05 10:20:00,22.92,22.92,22.88,22.89,261000.0,17.8566,17.8566,17.8255,17.8333,261000.0
2012-01-05 10:30:00,22.88,22.91,22.86,22.89,168200.0,17.8255,17.8488,17.8099,17.8333,168200.0
2012-01-05 10:40:00,22.88,22.9,22.85,22.88,161000.0,17.8255,17.841,17.8021,17.8255,161000.0
2012-01-05 10:50:00,22.88,22.92,22.86,22.92,124800.0,17.8255,17.8566,17.8099,17.8566,124800.0
2012-01-05 11:00:00,22.92,22.99,22.91,22.93,216600.0,17.8566,17.9112,17.8488,17.8644,216600.0
2012-01-05 11:10:00,22.93,22.95,22.88,22.89,198800.0,17.8644,17.88,17.8255,17.8333,198800.0
2012-01-05 11:20:00,22.89,23.02,22.89,23.0,339800.0,17.8333,17.9345,17.8333,17.919,339800.0
2012-01-05 11:30:00,23.0,23.05,23.0,23.0,131600.0,17.919,17.9579,17.919,17.919,131600.0
2012-01-05 11:40:00,23.0,23.03,22.98,23.01,231800.0,17.919,17.9423,17.9034,17.9267,231800.0
2012-01-05 11:50:00,23.01,23.03,22.98,22.99,103600.0,17.9267,17.9423,17.9034,17.9112,103600.0
2012-01-05 12:00:00,22.99,23.02,22.98,23.02,118800.0,17.9112,17.9345,17.9034,17.9345,118800.0
2012-01-05 12:10:00,23.02,23.08,23.0,23.08,185400.0,17.9345,17.9813,17.919,17.9813,185400.0
2012-01-05 12:20:00,23.07,23.1,23.02,23.1,229200.0,17.9735,17.9969,17.9345,17.9969,229200.0
2012-01-05 12:30:00,23.09,23.11,23.04,23.04,212000.0,17.9891,18.0046,17.9501,17.9501,212000.0
2012-01-05 12:40:00,23.04,23.07,23.02,23.07,132800.0,17.9501,17.9735,17.9345,17.9735,132800.0
2012-01-05 12:50:00,23.07,23.09,23.05,23.07,163800.0,17.9735,17.9891,17.9579,17.9735,163800.0
2012-01-05 13:00:00,23.08,23.12,23.07,23.11,151200.0,17.9813,18.0124,17.9735,18.0046,151200.0
2012-01-05 13:10:00,23.11,23.13,23.08,23.1,138600.0,18.0046,18.0202,17.9813,17.9969,138600.0
2012-01-05 13:20:00,23.1,23.14,23.09,23.14,246800.0,17.9969,18.028,17.9891,18.028,246800.0
2012-01-05 13:30:00,23.14,23.17,23.13,23.16,199800.0,18.028,18.0514,18.0202,18.0436,199800.0
2012-01-05 13:40:00,23.17,23.2,23.13,23.13,141800.0,18.0514,18.0748,18.0202,18.0202,141800.0
2012-01-05 13:50:00,23.14,23.16,23.13,23.13,113000.0,18.028,18.0436,18.0202,18.0202,113000.0
2012-01-05 14:00:00,23.13,23.15,23.12,23.13,212000.0,18.0202,18.0358,18.0124,18.0202,212000.0
2012-01-05 14:10:00,23.13,23.17,23.12,23.14,154200.0,18.0202,18.0514,18.0124,18.028,154200.0
2012-01-05 14:20:00,23.14,23.15,23.1,23.11,175400.0,18.028,18.0358,17.9969,18.0046,175400.0
2012-01-05 14:30:00,23.11,23.13,23.09,23.13,177800.0,18.0046,18.0202,17.9891,18.0202,177800.0
2012-01-05 14:40:00,23.12,23.15,23.11,23.14,160400.0,18.0124,18.0358,18.0046,18.028,160400.0
2012-01-05 14:50:00,23.14,23.15,23.11,23.11,207000.0,18.028,18.0358,18.0046,18.0046,207000.0
2012-01-05 15:00:00,23.11,23.17,23.1,23.15,274000.0,18.0046,18.0514,17.9969,18.0358,274000.0
2012-01-05 15:10:00,23.16,23.16,23.11,23.16,243800.0,18.0436,18.0436,18.0046,18.0436,243800.0
2012-01-05 15:20:00,23.16,23.2,23.13,23.2,463600.0,18.0436,18.0748,18.0202,18.0748,463600.0
2012-01-05 15:30:00,23.2,23.2,23.14,23.14,416600.0,18.0748,18.0748,18.028,18.028,416600.0
2012-01-05 15:40:00,23.14,23.16,23.11,23.15,614000.0,18.028,18.0436,18.0046,18.0358,614000.0
2012-01-05 15:50:00,23.15,23.18,23.13,23.18,681800.0,18.0358,18.0592,18.0202,18.0592,681800.0
2012-01-06 09:30:00,23.19,23.25,23.13,23.14,424400.0,18.067,18.1137,18.0202,18.028,424400.0
2012-01-06 09:40:00,23.13,23.2,23.12,23.14,166800.0,18.0202,18.0748,18.0124,18.028,166800.0
2012-01-06 09:50:00,23.13,23.17,23.11,23.16,317000.0,18.0202,18.0514,18.0046,18.0436,317000.0
2012-01-06 10:00:00,23.16,23.18,23.12,23.18,128600.0,18.0436,18.0592,18.0124,18.0592,128600.0
2012-01-06 10:10:00,23.17,23.23,23.17,23.22,223400.0,18.0514,18.0981,18.0514,18.0903,223400.0
2012-01-06 10:20:00,23.23,23.24,23.18,23.2,103200.0,18.0981,18.1059,18.0592,18.0748,103200.0
2012-01-06 10:30:00,23.2,23.25,23.2,23.25,124200.0,18.0748,18.1137,18.0748,18.1137,124200.0
2012-01-06 10:40:00,23.24,23.28,23.22,23.28,176600.0,18.1059,18.1371,18.0903,18.1371,176600.0
2012-01-06 10:50:00,23.28,23.28,23.2,23.21,158000.0,18.1371,18.1371,18.0748,18.0826,158000.0
2012-01-06 11:00:00,23.21,23.3,23.21,23.28,258200.0,18.0826,18.1527,18.0826,18.1371,258200.0
2012-01-06 11:10:00,23.28,23.36,23.28,23.34,221200.0,18.1371,18.1994,18.1371,18.1838,221200.0
2012-01-06 11:20:00,23.34,23.35,23.32,23.35,112600.0,18.1838,18.1916,18.1683,18.1916,112600.0
2012-01-06 11:30:00,23.35,23.4,23.35,23.4,140200.0,18.1916,18.2306,18.1916,18.2306,140200.0
2012-01-06 11:40:00,23.4,23.42,23.37,23.41,299200.0,18.2306,18.2462,18.2072,18.2384,299200.0
2012-01-06 11:50:00,23.41,23.43,23.37,23.39,134400.0,18.2384,18.254,18.2072,18.2228,134400.0
2012-01-06 12:00:00,23.39,23.41,23.38,23.4,185400.0,18.2228,18.2384,18.215,18.2306,185400.0
2012-01-06 12:10:00,23.39,23.4,23.38,23.39,61600.0,18.2228,18.2306,18.215,18.2228,61600.0
2012-01-06 12:20:00,23.38,23.45,23.38,23.45,205800.0,18.215,18.2695,18.215,18.2695,205800.0
2012-01-06 12:30:00,23.44,23.46,23.42,23.43,196800.0,18.2617,18.2773,18.2462,18.254,196800.0
2012-01-06 12:40:00,23.43,23.43,23.35,23.36,180400.0,18.254,18.254,18.1916,18.1994,180400.0
2012-01-06 12:50:00,23.36,23.36,23.3,23.31,190600.0,18.1994,18.1994,18.1527,18.1605,190600.0
2012-01-06 13:00:00,23.31,23.37,23.31,23.35,377600.0,18.1605,18.2072,18.1605,18.1916,377600.0
2012-01-06 13:10:00,23.34,23.35,23.3,23.32,254200.0,18.1838,18.1916,18.1527,18.1683,254200.0
2012-01-06 13:20:00,23.32,23.32,23.29,23.31,80400.0,18.1683,18.1683,18.1449,18.1605,80400.0
2012-01-06 13:30:00,23.32,23.33,23.29,23.33,105400.0,18.1683,18.176,18.1449,18.176,105400.0
2012-01-06 13:40:00,23.33,23.4,23.32,23.39,114200.0,18.176,18.2306,18.1683,18.2228,114200.0
2012-01-06 13:50:00,23.4,23.43,23.37,23.37,128400.0,18.2306,18.254,18.2072,18.2072,128400.0
2012-01-06 14:00:00,23.38,23.4,23.36,23.39,134200.0,18.215,18.2306,18.1994,18.2228,134200.0
2012-01-06 14:10:00,23.38,23.39,23.35,23.38,186600.0,18.215,18.2228,18.1916,18.215,186600.0
2012-01-06 14:20:00,23.38,23.39,23.36,23.36,255200.0,18.215,18.2228,18.1994,18.1994,255200.0
2012-01-06 14:30:00,23.36,23.38,23.33,23.33,120200.0,18.1994,18.215,18.176,18.176,120200.0
2012-01-06 14:40:00,23.33,23.34,23.3,23.31,99200.0,18.176,18.1838,18.1527,18.1605,99200.0
2012-01-06 14:50:00,23.31,23.33,23.3,23.31,195000.0,18.1605,18.176,18.1527,18.1605,195000.0
2012-01-06 15:00:00,23.32,23.36,23.31,23.35,181600.0,18.1683,18.1994,18.1605,18.1916,181600.0
2012-01-06 15:10:00,23.35,23.35,23.32,23.33,168600.0,18.1916,18.1916,18.1683,18.176,168600.0
2012-01-06 15:20:00,23.33,23.36,23.32,23.35,106800.0,18.176,18.1994,18.1683,18.1916,106800.0
2012-01-06 15:30:00,23.36,23.39,23.34,23.38,209400.0,18.1994,18.2228,18.1838,18.215,209400.0
2012-01-06 15:40:00,23.38,23.41,23.35,23.37,222000.0,18.215,18.2384,18.1916,18.2072,222000.0
2012-01-06 15:50:00,23.38,23.38,23.34,23.38,614400.0,18.215,18.215,18.1838,18.215,614400.0
2012-01-09 09:30:00,23.36,23.4,23.3,23.31,480200.0,18.1994,18.2306,18.1527,18.1605,480200.0
2012-01-09 09:40:00,23.31,23.31,23.21,23.27,188400.0,18.1605,18.1605,18.0826,18.1293,188400.0
2012-01-09 09:50:00,23.28,23.35,23.24,23.28,173800.0,18.1371,18.1916,18.1059,18.1371,173800.0
2012-01-09 10:00:00,23.28,23.3,23.24,23.29,235600.0,18.1371,18.1527,18.1059,18.1449,235600.0
2012-01-09 10:10:00,23.29,23.38,23.29,23.31,143800.0,18.1449,18.215,18.1449,18.1605,143800.0
2012-01-09 10:20:00,23.31,23.34,23.29,23.31,140000.0,18.1605,18.1838,18.1449,18.1605,140000.0
2012-01-09 10:30:00,23.31,23.32,23.27,23.29,102400.0,18.1605,18.1683,18.1293,18.1449,102400.0
2012-01-09 10:40:00,23.29,23.31,23.24,23.25,140600.0,18.1449,18.1605,18.1059,18.1137,140600.0
2012-01-09 10:50:00,23.25,23.27,23.24,23.26,138200.0,18.1137,18.1293,18.1059,18.1215,138200.0
2012-01-09 11:00:00,23.26,23.26,23.22,23.22,159000.0,18.1215,18.1215,18.0903,18.0903,159000.0
2012-01-09 11:10:00,23.22,23.23,23.15,23.15,246000.0,18.0903,18.0981,18.0358,18.0358,246000.0
2012-01-09 11:20:00,23.15,23.2,23.14,23.2,84400.0,18.0358,18.0748,18.028,18.0748,84400.0
2012-01-09 11:30:00,23.2,23.22,23.19,23.21,71800.0,18.0748,18.0903,18.067,18.0826,71800.0
2012-01-09 11:40:00,23.21,23.24,23.19,23.2,161600.0,18.0826,18.1059,18.067,18.0748,161600.0
2012-01-09 11:50:00,23.2,23.22,23.18,23.18,117800.0,18.0748,18.0903,18.0592,18.0592,117800.0
2012-01-09 12:00:00,23.19,23.22,23.18,23.22,123600.0,18.067,18.0903,18.0592,18.0903,123600.0
2012-01-09 12:10:00,23.22,23.25,23.21,23.22,130400.0,18.0903,18.1137,18.0826,18.0903,130400.0
2012-01-09 12:20:00,23.22,23.3,23.22,23.29,133400.0,18.0903,18.1527,18.0903,18.1449,133400.0
2012-01-09 12:30:00,23.29,23.29,23.24,23.28,181000.0,18.1449,18.1449,18.1059,18.1371,181000.0
2012-01-09 12:40:00,23.28,23.3,23.26,23.3,58000.0,18.1371,18.1527,18.1215,18.1527,58000.0
2012-01-09 12:50:00,23.3,23.3,23.28,23.29,77600.0,18.1527,18.1527,18.1371,18.1449,77600.0
2012-01-09 13:00:00,23.29,23.31,23.27,23.28,54600.0,18.1449,18.1605,18.1293,18.1371,54600.0
2012-01-09 13:10:00,23.28,23.31,23.26,23.29,65400.0,18.1371,18.1605,18.1215,18.1449,65400.0
2012-01-09 13:20:00,23.29,23.3,23.25,23.3,90600.0,18.1449,18.1527,18.1137,18.1527,90600.0
2012-01-09 13:30:00,23.3,23.31,23.28,23.29,65400.0,18.1527,18.1605,18.1371,18.1449,65400.0
2012-01-09 13:40:00,23.29,23.35,23.29,23.35,74400.0,18.1449,18.1916,18.1449,18.1916,74400.0
2012-01-09 13:50:00,23.35,23.36,23.33,23.35,135600.0,18.1916,18.1994,18.176,18.1916,135600.0
2012-01-09 14:00:00,23.35,23.37,23.34,23.36,129600.0,18.1916,18.2072,18.1838,18.1994,129600.0
2012-01-09 14:10:00,23.36,23.36,23.3,23.3,139400.0,18.1994,18.1994,18.1527,18.1527,139400.0
2012-01-09 14:20:00,23.31,23.33,23.29,23.29,98400.0,18.1605,18.176,18.1449,18.1449,98400.0
2012-01-09 14:30:00,23.29,23.35,23.29,23.32,113400.0,18.1449,18.1916,18.1449,18.1683,113400.0
2012-01-09 14:40:00,23.32,23.33,23.29,23.3,89600.0,18.1683,18.176,18.1449,18.1527,89600.0
2012-01-09 14:50:00,23.3,23.31,23.27,23.3,86400.0,18.1527,18.1605,18.1293,18.1527,86400.0
2012-01-09 15:00:00,23.3,23.32,23.29,23.3,118600.0,18.1527,18.1683,18.1449,18.1527,118600.0
2012-01-09 15:10:00,23.3,23.32,23.29,23.3,218000.0,18.1527,18.1683,18.1449,18.1527,218000.0
2012-01-09 15:20:00,23.3,23.33,23.29,23.31,101600.0,18.1527,18.176,18.1449,18.1605,101600.0
2012-01-09 15:30:00,23.31,23.31,23.28,23.29,148000.0,18.1605,18.1605,18.1371,18.1449,148000.0
2012-01-09 15:40:00,23.29,23.33,23.29,23.3,232200.0,18.1449,18.176,18.1449,18.1527,232200.0
2012-01-09 15:50:00,23.3,23.32,23.28,23.31,655200.0,18.1527,18.1683,18.1371,18.1605,655200.0
2012-01-10 09:30:00,23.53,23.61,23.48,23.54,598600.0,18.3319,18.3942,18.2929,18.3397,598600.0
2012-01-10 09:40:00,23.54,23.55,23.43,23.43,396600.0,18.3397,18.3474,18.254,18.254,396600.0
2012-01-10 09:50:00,23.43,23.58,23.42,23.57,365000.0,18.254,18.3708,18.2462,18.363,365000.0
2012-01-10 10:00:00,23.57,23.63,23.56,23.61,257600.0,18.363,18.4098,18.3552,18.3942,257600.0
2012-01-10 10:10:00,23.61,23.64,23.6,23.61,264200.0,18.3942,18.4176,18.3864,18.3942,264200.0
2012-01-10 10:20:00,23.61,23.61,23.53,23.53,177400.0,18.3942,18.3942,18.3319,18.3319,177400.0
2012-01-10 10:30:00,23.53,23.53,23.47,23.47,214400.0,18.3319,18.3319,18.2851,18.2851,214400.0
2012-01-10 10:40:00,23.47,23.5,23.45,23.46,113800.0,18.2851,18.3085,18.2695,18.2773,113800.0
2012-01-10 10:50:00,23.45,23.46,23.41,23.46,140800.0,18.2695,18.2773,18.2384,18.2773,140800.0
2012-01-10 11:00:00,23.46,23.46,23.38,23.39,148200.0,18.2773,18.2773,18.215,18.2228,148200.0
2012-01-10 11:10:00,23.39,23.43,23.38,23.43,162600.0,18.2228,18.254,18.215,18.254,162600.0
2012-01-10 11:20:00,23.42,23.46,23.42,23.45,141800.0,18.2462,18.2773,18.2462,18.2695,141800.0
2012-01-10 11:30:00,23.45,23.49,23.43,23.43,190000.0,18.2695,18.3007,18.254,18.254,190000.0
2012-01-10 11:40:00,23.43,23.46,23.42,23.44,153200.0,18.254,18.2773,18.2462,18.2617,153200.0
2012-01-10 11:50:00,23.43,23.46,23.42,23.46,128000.0,18.254,18.2773,18.2462,18.2773,128000.0
2012-01-10 12:00:00,23.46,23.48,23.44,23.46,174000.0,18.2773,18.2929,18.2617,18.2773,174000.0
2012-01-10 12:10:00,23.45,23.45,23.4,23.41,74000.0,18.2695,18.2695,18.2306,18.2384,74000.0
2012-01-10 12:20:00,23.4,23.41,23.29,23.29,248200.0,18.2306,18.2384,18.1449,18.1449,248200.0
2012-01-10 12:30:00,23.29,23.31,23.28,23.31,180400.0,18.1449,18.1605,18.1371,18.1605,180400.0
2012-01-10 12:40:00,23.31,23.31,23.26,23.3,110000.0,18.1605,18.1605,18.1215,18.1527,110000.0
2012-01-10 12:50:00,23.3,23.33,23.28,23.32,90200.0,18.1527,18.176,18.1371,18.1683,90200.0
2012-01-10 13:00:00,23.32,23.32,23.25,23.25,175200.0,18.1683,18.1683,18.1137,18.1137,175200.0
2012-01-10 13:10:00,23.25,23.25,23.21,23.22,168600.0,18.1137,18.1137,18.0826,18.0903,168600.0
2012-01-10 13:20:00,23.22,23.23,23.2,23.21,190800.0,18.0903,18.0981,18.0748,18.0826,190800.0
2012-01-10 13:30:00,23.21,23.3,23.2,23.3,246400.0,18.0826,18.1527,18.0748,18.1527,246400.0
2012-01-10 13:40:00,23.3,23.32,23.25,23.25,98200.0,18.1527,18.1683,18.1137,18.1137,98200.0
2012-01-10 13:50:00,23.25,23.32,23.25,23.31,138400.0,18.1137,18.1683,18.1137,18.1605,138400.0
2012-01-10 14:00:00,23.32,23.34,23.3,23.34,75600.0,18.1683,18.1838,18.1527,18.1838,75600.0
2012-01-10 14:10:00,23.34,23.39,23.33,23.38,150800.0,18.1838,18.2228,18.176,18.215,150800.0
2012-01-10 14:20:00,23.38,23.39,23.36,23.37,117400.0,18.215,18.2228,18.1994,18.2072,117400.0
2012-01-10 14:30:00,23.36,23.41,23.35,23.39,112800.0,18.1994,18.2384,18.1916,18.2228,112800.0
2012-01-10 14:40:00,23.39,23.41,23.37,23.38,96200.0,18.2228,18.2384,18.2072,18.215,96200.0
2012-01-10 14:50:00,23.38,23.4,23.36,23.39,76600.0,18.215,18.2306,18.1994,18.2228,76600.0
2012-01-10 15:00:00,23.39,23.4,23.38,23.4,111400.0,18.2228,18.2306,18.215,18.2306,111400.0
2012-01-10 15:10:00,23.39,23.4,23.36,23.36,122600.0,18.2228,18.2306,18.1994,18.1994,122600.0
2012-01-10 15:20:00,23.36,23.39,23.35,23.38,137400.0,18.1994,18.2228,18.1916,18.215,137400.0
2012-01-10 15:30:00,23.38,23.38,23.34,23.35,167400.0,18.215,18.215,18.1838,18.1916,167400.0
2012-01-10 15:40:00,23.36,23.38,23.34,23.35,241000.0,18.1994,18.215,18.1838,18.1916,241000.0
2012-01-10 15:50:00,23.35,23.42,23.35,23.41,564200.0,18.1916,18.2462,18.1916,18.2384,564200.0
2012-01-11 09:30:00,23.34,23.54,23.32,23.48,472000.0,18.1838,18.3397,18.1683,18.2929,472000.0
2012-01-11 09:40:00,23.46,23.53,23.44,23.46,225400.0,18.2773,18.3319,18.2617,18.2773,225400.0
2012-01-11 09:50:00,23.47,23.49,23.4,23.4,213000.0,18.2851,18.3007,18.2306,18.2306,213000.0
2012-01-11 10:00:00,23.41,23.43,23.38,23.42,237200.0,18.2384,18.254,18.215,18.2462,237200.0
2012-01-11 10:10:00,23.41,23.41,23.36,23.37,118600.0,18.2384,18.2384,18.1994,18.2072,118600.0
2012-01-11 10:20:00,23.38,23.44,23.38,23.41,144000.0,18.215,18.2617,18.215,18.2384,144000.0
2012-01-11 10:30:00,23.41,23.43,23.38,23.43,121600.0,18.2384,18.254,18.215,18.254,121600.0
2012-01-11 10:40:00,23.44,23.45,23.41,23.42,106000.0,18.2617,18.2695,18.2384,18.2462,106000.0
2012-01-11 10:50:00,23.42,23.42,23.32,23.32,182000.0,18.2462,18.2462,18.1683,18.1683,182000.0
2012-01-11 11:00:00,23.33,23.33,23.25,23.28,270200.0,18.176,18.176,18.1137,18.1371,270200.0
2012-01-11 11:10:00,23.29,23.29,23.24,23.27,443000.0,18.1449,18.1449,18.1059,18.1293,443000.0
2012-01-11 11:20:00,23.27,23.3,23.25,23.25,219000.0,18.1293,18.1527,18.1137,18.1137,219000.0
2012-01-11 11:30:00,23.25,23.38,23.25,23.38,151400.0,18.1137,18.215,18.1137,18.215,151400.0
2012-01-11 11:40:00,23.38,23.5,23.36,23.5,392800.0,18.215,18.3085,18.1994,18.3085,392800.0
2012-01-11 11:50:00,23.49,23.5,23.43,23.46,199000.0,18.3007,18.3085,18.254,18.2773,199000.0
2012-01-11 12:00:00,23.46,23.49,23.44,23.46,213000.0,18.2773,18.3007,18.2617,18.2773,213000.0
2012-01-11 12:10:00,23.46,23.47,23.45,23.47,114600.0,18.2773,18.2851,18.2695,18.2851,114600.0
2012-01-11 12:20:00,23.46,23.49,23.43,23.45,157800.0,18.2773,18.3007,18.254,18.2695,157800.0
2012-01-11 12:30:00,23.45,23.48,23.45,23.47,79800.0,18.2695,18.2929,18.2695,18.2851,79800.0
2012-01-11 12:40:00,23.47,23.5,23.46,23.47,64600.0,18.2851,18.3085,18.2773,18.2851,64600.0
2012-01-11 12:50:00,23.46,23.47,23.43,23.44,54400.0,18.2773,18.2851,18.254,18.2617,54400.0
2012-01-11 13:00:00,23.44,23.49,23.43,23.49,93800.0,18.2617,18.3007,18.254,18.3007,93800.0
2012-01-11 13:10:00,23.49,23.49,23.47,23.49,85600.0,18.3007,18.3007,18.2851,18.3007,85600.0
2012-01-11 13:20:00,23.49,23.53,23.49,23.53,130400.0,18.3007,18.3319,18.3007,18.3319,130400.0
2012-01-11 13:30:00,23.52,23.54,23.49,23.52,120800.0,18.3241,18.3397,18.3007,18.3241,120800.0
2012-01-11 13:40:00,23.52,23.54,23.51,23.51,142400.0,18.3241,18.3397,18.3163,18.3163,142400.0
2012-01-11 13:50:00,23.51,23.52,23.49,23.5,113600.0,18.3163,18.3241,18.3007,18.3085,113600.0
2012-01-11 14:00:00,23.5,23.54,23.49,23.53,187800.0,18.3085,18.3397,18.3007,18.3319,187800.0
2012-01-11 14:10:00,23.53,23.55,23.52,23.54,120200.0,18.3319,18.3474,18.3241,18.3397,120200.0
2012-01-11 14:20:00,23.53,23.53,23.48,23.53,269200.0,18.3319,18.3319,18.2929,18.3319,269200.0
2012-01-11 14:30:00,23.53,23.53,23.51,23.53,113600.0,18.3319,18.3319,18.3163,18.3319,113600.0
2012-01-11 14:40:00,23.53,23.55,23.52,23.52,170400.0,18.3319,18.3474,18.3241,18.3241,170400.0
2012-01-11 14:50:00,23.52,23.55,23.5,23.54,192000.0,18.3241,18.3474,18.3085,18.3397,192000.0
2012-01-11 15:00:00,23.54,23.56,23.53,23.55,148200.0,18.3397,18.3552,18.3319,18.3474,148200.0
2012-01-11 15:10:00,23.55,23.56,23.52,23.56,182200.0,18.3474,18.3552,18.3241,18.3552,182200.0
2012-01-11 15:20:00,23.56,23.58,23.54,23.57,145200.0,18.3552,18.3708,18.3397,18.363,145200.0
2012-01-11 15:30:00,23.56,23.56,23.53,23.54,181200.0,18.3552,18.3552,18.3319,18.3397,181200.0
2012-01-11 15:40:00,23.54,23.55,23.54,23.54,226400.0,18.3397,18.3474,18.3397,18.3397,226400.0
2012-01-11 15:50:00,23.55,23.61,23.53,23.57,911800.0,18.3474,18.3942,18.3319,18.363,911800.0
2012-01-12 09:30:00,23.67,23.74,23.61,23.63,524400.0,18.4409,18.4955,18.3942,18.4098,524400.0
2012-01-12 09:40:00,23.61,23.64,23.56,23.58,367000.0,18.3942,18.4176,18.3552,18.3708,367000.0
2012-01-12 09:50:00,23.59,23.61,23.55,23.58,313200.0,18.3786,18.3942,18.3474,18.3708,313200.0
2012-01-12 10:00:00,23.59,23.67,23.58,23.67,313200.0,18.3786,18.4409,18.3708,18.4409,313200.0
2012-01-12 10:10:00,23.67,23.71,23.65,23.68,345800.0,18.4409,18.4721,18.4254,18.4487,345800.0
2012-01-12 10:20:00,23.68,23.71,23.6,23.64,417200.0,18.4487,18.4721,18.3864,18.4176,417200.0
2012-01-12 10:30:00,23.64,23.65,23.59,23.59,185600.0,18.4176,18.4254,18.3786,18.3786,185600.0
2012-01-12 10:40:00,23.59,23.59,23.53,23.54,187200.0,18.3786,18.3786,18.3319,18.3397,187200.0
2012-01-12 10:50:00,23.54,23.6,23.54,23.56,157400.0,18.3397,18.3864,18.3397,18.3552,157400.0
2012-01-12 11:00:00,23.57,23.61,23.56,23.61,143400.0,18.363,18.3942,18.3552,18.3942,143400.0
2012-01-12 11:10:00,23.61,23.67,23.61,23.63,143600.0,18.3942,18.4409,18.3942,18.4098,143600.0
2012-01-12 11:20:00,23.62,23.67,23.61,23.67,78400.0,18.402,18.4409,18.3942,18.4409,78400.0
2012-01-12 11:30:00,23.66,23.7,23.63,23.67,238000.0,18.4331,18.4643,18.4098,18.4409,238000.0
2012-01-12 11:40:00,23.66,23.69,23.64,23.68,64400.0,18.4331,18.4565,18.4176,18.4487,64400.0
2012-01-12 11:50:00,23.68,23.68,23.64,23.65,78200.0,18.4487,18.4487,18.4176,18.4254,78200.0
2012-01-12 12:00:00,23.65,23.66,23.61,23.65,310000.0,18.4254,18.4331,18.3942,18.4254,310000.0
2012-01-12 12:10:00,23.66,23.71,23.64,23.71,193800.0,18.4331,18.4721,18.4176,18.4721,193800.0
2012-01-12 12:20:00,23.71,23.72,23.66,23.67,77000.0,18.4721,18.4799,18.4331,18.4409,77000.0
2012-01-12 12:30:00,23.67,23.67,23.63,23.64,69000.0,18.4409,18.4409,18.4098,18.4176,69000.0
2012-01-12 12:40:00,23.63,23.73,23.63,23.73,276400.0,18.4098,18.4877,18.4098,18.4877,276400.0
2012-01-12 12:50:00,23.72,23.73,23.68,23.71,145600.0,18.4799,18.4877,18.4487,18.4721,145600.0
2012-01-12 13:00:00,23.71,23.74,23.71,23.72,195600.0,18.4721,18.4955,18.4721,18.4799,195600.0
2012-01-12 13:10:00,23.72,23.74,23.68,23.68,88200.0,18.4799,18.4955,18.4487,18.4487,88200.0
2012-01-12 13:20:00,23.68,23.71,23.67,23.68,95600.0,18.4487,18.4721,18.4409,18.4487,95600.0
2012-01-12 13:30:00,23.68,23.68,23.65,23.65,99400.0,18.4487,18.4487,18.4254,18.4254,99400.0
2012-01-12 13:40:00,23.66,23.69,23.65,23.66,128200.0,18.4331,18.4565,18.4254,18.4331,128200.0
2012-01-12 13:50:00,23.66,23.67,23.65,23.67,63400.0,18.4331,18.4409,18.4254,18.4409,63400.0
2012-01-12 14:00:00,23.67,23.67,23.66,23.66,133200.0,18.4409,18.4409,18.4331,18.4331,133200.0
2012-01-12 14:10:00,23.66,23.68,23.66,23.68,107800.0,18.4331,18.4487,18.4331,18.4487,107800.0
2012-01-12 14:20:00,23.68,23.69,23.66,23.68,74000.0,18.4487,18.4565,18.4331,18.4487,74000.0
2012-01-12 14:30:00,23.68,23.74,23.67,23.72,152800.0,18.4487,18.4955,18.4409,18.4799,152800.0
2012-01-12 14:40:00,23.71,23.73,23.69,23.7,80200.0,18.4721,18.4877,18.4565,18.4643,80200.0
2012-01-12 14:50:00,23.7,23.73,23.7,23.72,73200.0,18.4643,18.4877,18.4643,18.4799,73200.0
2012-01-12 15:00:00,23.72,23.73,23.7,23.71,159800.0,18.4799,18.4877,18.4643,18.4721,159800.0
2012-01-12 15:10:00,23.71,23.73,23.69,23.72,154000.0,18.4721,18.4877,18.4565,18.4799,154000.0
2012-01-12 15:20:00,23.72,23.75,23.72,23.73,244400.0,18.4799,18.5033,18.4799,18.4877,244400.0
2012-01-12 15:30:00,23.73,23.74,23.71,23.74,193000.0,18.4877,18.4955,18.4721,18.4955,193000.0
2012-01-12 15:40:00,23.74,23.79,23.73,23.79,476000.0,18.4955,18.5344,18.4877,18.5344,476000.0
2012-01-12 15:50:00,23.78,23.82,23.75,23.8,1126800.0,18.5266,18.5578,18.5033,18.5422,1126800.0
2012-01-13 09:30:00,23.78,23.8,23.7,23.75,486200.0,18.5266,18.5422,18.4643,18.5033,486200.0
2012-01-13 09:40:00,23.74,23.8,23.68,23.79,348800.0,18.4955,18.5422,18.4487,18.5344,348800.0
2012-01-13 09:50:00,23.79,23.8,23.71,23.72,384400.0,18.5344,18.5422,18.4721,18.4799,384400.0
2012-01-13 10:00:00,23.72,23.73,23.61,23.64,328600.0,18.4799,18.4877,18.3942,18.4176,328600.0
2012-01-13 10:10:00,23.64,23.65,23.53,23.54,408400.0,18.4176,18.4254,18.3319,18.3397,408400.0
2012-01-13 10:20:00,23.54,23.64,23.5,23.6,198000.0,18.3397,18.4176,18.3085,18.3864,198000.0
2012-01-13 10:30:00,23.6,23.6,23.55,23.59,175000.0,18.3864,18.3864,18.3474,18.3786,175000.0
2012-01-13 10:40:00,23.58,23.63,23.57,23.61,164000.0,18.3708,18.4098,18.363,18.3942,164000.0
2012-01-13 10:50:00,23.61,23.67,23.61,23.63,154400.0,18.3942,18.4409,18.3942,18.4098,154400.0
2012-01-13 11:00:00,23.63,23.68,23.62,23.65,193800.0,18.4098,18.4487,18.402,18.4254,193800.0
2012-01-13 11:10:00,23.65,23.68,23.63,23.66,103200.0,18.4254,18.4487,18.4098,18.4331,103200.0
2012-01-13 11:20:00,23.65,23.67,23.64,23.64,142800.0,18.4254,18.4409,18.4176,18.4176,142800.0
2012-01-13 11:30:00,23.64,23.67,23.64,23.65,135600.0,18.4176,18.4409,18.4176,18.4254,135600.0
2012-01-13 11:40:00,23.65,23.67,23.64,23.65,229400.0,18.4254,18.4409,18.4176,18.4254,229400.0
2012-01-13 11:50:00,23.65,23.68,23.62,23.63,126400.0,18.4254,18.4487,18.402,18.4098,126400.0
2012-01-13 12:00:00,23.63,23.63,23.58,23.6,127600.0,18.4098,18.4098,18.3708,18.3864,127600.0
2012-01-13 12:10:00,23.6,23.6,23.55,23.55,172600.0,18.3864,18.3864,18.3474,18.3474,172600.0
2012-01-13 12:20:00,23.56,23.57,23.53,23.55,105600.0,18.3552,18.363,18.3319,18.3474,105600.0
2012-01-13 12:30:00,23.54,23.55,23.5,23.5,154200.0,18.3397,18.3474,18.3085,18.3085,154200.0
2012-01-13 12:40:00,23.5,23.52,23.47,23.5,159600.0,18.3085,18.3241,18.2851,18.3085,159600.0
2012-01-13 12:50:00,23.5,23.57,23.5,23.57,141600.0,18.3085,18.363,18.3085,18.363,141600.0
2012-01-13 13:00:00,23.57,23.57,23.5,23.52,149600.0,18.363,18.363,18.3085,18.3241,149600.0
2012-01-13 13:10:00,23.52,23.55,23.5,23.54,164400.0,18.3241,18.3474,18.3085,18.3397,164400.0
2012-01-13 13:20:00,23.55,23.57,23.53,23.57,96200.0,18.3474,18.363,18.3319,18.363,96200.0
2012-01-13 13:30:00,23.57,23.58,23.54,23.54,134000.0,18.363,18.3708,18.3397,18.3397,134000.0
2012-01-13 13:40:00,23.55,23.57,23.52,23.54,153200.0,18.3474,18.363,18.3241,18.3397,153200.0
2012-01-13 13:50:00,23.54,23.59,23.54,23.56,181200.0,18.3397,18.3786,18.3397,18.3552,181200.0
2012-01-13 14:00:00,23.56,23.58,23.55,23.57,214000.0,18.3552,18.3708,18.3474,18.363,214000.0
2012-01-13 14:10:00,23.56,23.59,23.56,23.57,173400.0,18.3552,18.3786,18.3552,18.363,173400.0
2012-01-13 14:20:00,23.57,23.65,23.57,23.64,262000.0,18.363,18.4254,18.363,18.4176,262000.0
2012-01-13 14:30:00,23.64,23.67,23.62,23.66,297600.0,18.4176,18.4409,18.402,18.4331,297600.0
2012-01-13 14:40:00,23.65,23.66,23.61,23.61,236800.0,18.4254,18.4331,18.3942,18.3942,236800.0
2012-01-13 14:50:00,23.62,23.68,23.61,23.67,202600.0,18.402,18.4487,18.3942,18.4409,202600.0
2012-01-13 15:00:00,23.66,23.71,23.65,23.7,151200.0,18.4331,18.4721,18.4254,18.4643,151200.0
2012-01-13 15:10:00,23.69,23.69,23.66,23.66,268400.0,18.4565,18.4565,18.4331,18.4331,268400.0
2012-01-13 15:20:00,23.66,23.67,23.63,23.65,97400.0,18.4331,18.4409,18.4098,18.4254,97400.0
2012-01-13 15:30:00,23.65,23.69,23.64,23.66,140200.0,18.4254,18.4565,18.4176,18.4331,140200.0
2012-01-13 15:40:00,23.67,23.67,23.62,23.66,293800.0,18.4409,18.4409,18.402,18.4331,293800.0
2012-01-13 15:50:00,23.65,23.7,23.64,23.69,722400.0,18.4254,18.4643,18.4176,18.4565,722400.0
2012-01-17 09:30:00,23.97,23.98,23.85,23.91,552600.0,18.6747,18.6825,18.5812,18.6279,552600.0
2012-01-17 09:40:00,23.91,23.95,23.85,23.93,196200.0,18.6279,18.6591,18.5812,18.6435,196200.0
2012-01-17 09:50:00,23.93,23.96,23.9,23.93,192400.0,18.6435,18.6669,18.6201,18.6435,192400.0
2012-01-17 10:00:00,23.92,23.93,23.87,23.89,140600.0,18.6357,18.6435,18.5968,18.6123,140600.0
2012-01-17 10:10:00,23.89,23.92,23.88,23.89,136600.0,18.6123,18.6357,18.6045,18.6123,136600.0
2012-01-17 10:20:00,23.89,23.96,23.88,23.95,170200.0,18.6123,18.6669,18.6045,18.6591,170200.0
2012-01-17 10:30:00,23.95,23.96,23.93,23.93,98400.0,18.6591,18.6669,18.6435,18.6435,98400.0
2012-01-17 10:40:00,23.94,23.95,23.92,23.92,245800.0,18.6513,18.6591,18.6357,18.6357,245800.0
2012-01-17 10:50:00,23.93,23.93,23.89,23.91,240200.0,18.6435,18.6435,18.6123,18.6279,240200.0
2012-01-17 11:00:00,23.91,23.92,23.89,23.91,148200.0,18.6279,18.6357,18.6123,18.6279,148200.0
2012-01-17 11:10:00,23.91,23.98,23.91,23.95,130000.0,18.6279,18.6825,18.6279,18.6591,130000.0
2012-01-17 11:20:00,23.96,23.98,23.94,23.95,125000.0,18.6669,18.6825,18.6513,18.6591,125000.0
2012-01-17 11:30:00,23.95,23.96,23.92,23.96,74600.0,18.6591,18.6669,18.6357,18.6669,74600.0
2012-01-17 11:40:00,23.96,23.96,23.92,23.93,88400.0,18.6669,18.6669,18.6357,18.6435,88400.0
2012-01-17 11:50:00,23.93,23.93,23.89,23.9,188200.0,18.6435,18.6435,18.6123,18.6201,188200.0
2012-01-17 12:00:00,23.91,23.92,23.9,23.91,86000.0,18.6279,18.6357,18.6201,18.6279,86000.0
2012-01-17 12:10:00,23.91,23.94,23.91,23.93,115600.0,18.6279,18.6513,18.6279,18.6435,115600.0
2012-01-17 12:20:00,23.93,23.93,23.9,23.92,48200.0,18.6435,18.6435,18.6201,18.6357,48200.0
2012-01-17 12:30:00,23.92,23.94,23.89,23.93,187400.0,18.6357,18.6513,18.6123,18.6435,187400.0
2012-01-17 12:40:00,23.93,23.95,23.92,23.93,73200.0,18.6435,18.6591,18.6357,18.6435,73200.0
2012-01-17 12:50:00,23.93,23.95,23.93,23.94,49800.0,18.6435,18.6591,18.6435,18.6513,49800.0
2012-01-17 13:00:00,23.94,23.97,23.93,23.96,120000.0,18.6513,18.6747,18.6435,18.6669,120000.0
2012-01-17 13:10:00,23.96,23.99,23.96,23.99,169400.0,18.6669,18.6902,18.6669,18.6902,169400.0
2012-01-17 13:20:00,23.98,24.0,23.97,23.97,90200.0,18.6825,18.698,18.6747,18.6747,90200.0
2012-01-17 13:30:00,23.97,23.97,23.94,23.96,47600.0,18.6747,18.6747,18.6513,18.6669,47600.0
2012-01-17 13:40:00,23.96,23.96,23.93,23.93,60200.0,18.6669,18.6669,18.6435,18.6435,60200.0
2012-01-17 13:50:00,23.93,23.96,23.93,23.93,81400.0,18.6435,18.6669,18.6435,18.6435,81400.0
2012-01-17 14:00:00,23.93,23.93,23.89,23.9,119400.0,18.6435,18.6435,18.6123,18.6201,119400.0
2012-01-17 14:10:00,23.9,23.9,23.88,23.88,129000.0,18.6201,18.6201,18.6045,18.6045,129000.0
2012-01-17 14:20:00,23.88,23.92,23.88,23.89,139800.0,18.6045,18.6357,18.6045,18.6123,139800.0
2012-01-17 14:30:00,23.88,23.89,23.84,23.84,98200.0,18.6045,18.6123,18.5734,18.5734,98200.0
2012-01-17 14:40:00,23.84,23.85,23.81,23.82,98800.0,18.5734,18.5812,18.55,18.5578,98800.0
2012-01-17 14:50:00,23.82,23.84,23.79,23.83,65000.0,18.5578,18.5734,18.5344,18.5656,65000.0
2012-01-17 15:00:00,23.83,23.86,23.79,23.8,138200.0,18.5656,18.589,18.5344,18.5422,138200.0
2012-01-17 15:10:00,23.8,23.82,23.77,23.78,136600.0,18.5422,18.5578,18.5188,18.5266,136600.0
2012-01-17 15:20:00,23.78,23.81,23.78,23.79,140200.0,18.5266,18.55,18.5266,18.5344,140200.0
2012-01-17 15:30:00,23.79,23.85,23.79,23.83,319800.0,18.5344,18.5812,18.5344,18.5656,319800.0
2012-01-17 15:40:00,23.84,23.85,23.81,23.82,245000.0,18.5734,18.5812,18.55,18.5578,245000.0
2012-01-17 15:50:00,23.82,23.86,23.8,23.86,607000.0,18.5578,18.589,18.5422,18.589,607000.0
2012-01-18 09:30:00,23.93,23.95,23.84,23.85,314200.0,18.6435,18.6591,18.5734,18.5812,314200.0
2012-01-18 09:40:00,23.85,23.93,23.83,23.93,232800.0,18.5812,18.6435,18.5656,18.6435,232800.0
2012-01-18 09:50:00,23.93,24.0,23.93,24.0,242000.0,18.6435,18.698,18.6435,18.698,242000.0
2012-01-18 10:00:00,24.0,24.07,24.0,24.03,698000.0,18.698,18.7526,18.698,18.7214,698000.0
2012-01-18 10:10:00,24.03,24.04,23.99,24.03,267800.0,18.7214,18.7292,18.6902,18.7214,267800.0
2012-01-18 10:20:00,24.03,24.08,24.02,24.02,285400.0,18.7214,18.7604,18.7136,18.7136,285400.0
2012-01-18 10:30:00,24.02,24.02,23.98,23.99,278600.0,18.7136,18.7136,18.6825,18.6902,278600.0
2012-01-18 10:40:00,24.0,24.0,23.93,23.95,314000.0,18.698,18.698,18.6435,18.6591,314000.0
2012-01-18 10:50:00,23.95,24.0,23.94,23.99,190800.0,18.6591,18.698,18.6513,18.6902,190800.0
2012-01-18 11:00:00,23.98,24.0,23.95,23.96,151000.0,18.6825,18.698,18.6591,18.6669,151000.0
2012-01-18 11:10:00,23.95,23.96,23.88,23.89,190400.0,18.6591,18.6669,18.6045,18.6123,190400.0
2012-01-18 11:20:00,23.89,23.93,23.88,23.92,250000.0,18.6123,18.6435,18.6045,18.6357,250000.0
2012-01-18 11:30:00,23.92,23.94,23.88,23.88,330800.0,18.6357,18.6513,18.6045,18.6045,330800.0
2012-01-18 11:40:00,23.89,23.89,23.86,23.86,190400.0,18.6123,18.6123,18.589,18.589,190400.0
2012-01-18 11:50:00,23.86,23.87,23.81,23.84,390800.0,18.589,18.5968,18.55,18.5734,390800.0
2012-01-18 12:00:00,23.84,23.89,23.84,23.87,295000.0,18.5734,18.6123,18.5734,18.5968,295000.0
2012-01-18 12:10:00,23.87,23.9,23.86,23.88,233400.0,18.5968,18.6201,18.589,18.6045,233400.0
2012-01-18 12:20:00,23.88,23.93,23.86,23.93,231000.0,18.6045,18.6435,18.589,18.6435,231000.0
2012-01-18 12:30:00,23.93,23.97,23.92,23.97,154000.0,18.6435,18.6747,18.6357,18.6747,154000.0
2012-01-18 12:40:00,23.97,24.0,23.97,24.0,110600.0,18.6747,18.698,18.6747,18.698,110600.0
2012-01-18 12:50:00,24.0,24.02,23.99,24.01,161800.0,18.698,18.7136,18.6902,18.7058,161800.0
2012-01-18 13:00:00,24.0,24.02,23.98,23.99,122200.0,18.698,18.7136,18.6825,18.6902,122200.0
2012-01-18 13:10:00,23.98,24.0,23.98,23.99,72400.0,18.6825,18.698,18.6825,18.6902,72400.0
2012-01-18 13:20:00,23.99,24.03,23.99,24.03,91400.0,18.6902,18.7214,18.6902,18.7214,91400.0
2012-01-18 13:30:00,24.03,24.07,24.02,24.05,172000.0,18.7214,18.7526,18.7136,18.737,172000.0
2012-01-18 13:40:00,24.04,24.04,24.03,24.03,124200.0,18.7292,18.7292,18.7214,18.7214,124200.0
2012-01-18 13:50:00,24.03,24.03,24.0,24.02,131200.0,18.7214,18.7214,18.698,18.7136,131200.0
2012-01-18 14:00:00,24.02,24.04,24.02,24.04,167400.0,18.7136,18.7292,18.7136,18.7292,167400.0
2012-01-18 14:10:00,24.04,24.04,24.0,24.0,224800.0,18.7292,18.7292,18.698,18.698,224800.0
2012-01-18 14:20:00,24.0,24.02,23.99,24.02,113000.0,18.698,18.7136,18.6902,18.7136,113000.0
2012-01-18 14:30:00,24.02,24.03,24.0,24.02,181400.0,18.7136,18.7214,18.698,18.7136,181400.0
2012-01-18 14:40:00,24.01,24.02,23.99,24.0,289400.0,18.7058,18.7136,18.6902,18.698,289400.0
2012-01-18 14:50:00,23.99,24.01,23.96,24.0,208600.0,18.6902,18.7058,18.6669,18.698,208600.0
2012-01-18 15:00:00,24.01,24.04,24.0,24.03,221400.0,18.7058,18.7292,18.698,18.7214,221400.0
2012-01-18 15:10:00,24.03,24.04,24.0,24.0,509000.0,18.7214,18.7292,18.698,18.698,509000.0
2012-01-18 15:20:00,24.0,24.06,24.0,24.03,318800.0,18.698,18.7448,18.698,18.7214,318800.0
2012-01-18 15:30:00,24.03,24.03,23.99,24.0,237400.0,18.7214,18.7214,18.6902,18.698,237400.0
2012-01-18 15:40:00,24.0,24.01,23.99,24.0,401600.0,18.698,18.7058,18.6902,18.698,401600.0
2012-01-18 15:50:00,24.0,24.03,23.99,24.02,1181000.0,18.698,18.7214,18.6902,18.7136,1181000.0
2012-01-19 09:30:00,23.99,24.01,23.93,24.0,517800.0,18.6902,18.7058,18.6435,18.698,517800.0
2012-01-19 09:40:00,24.0,24.03,23.99,24.0,313800.0,18.698,18.7214,18.6902,18.698,313800.0
2012-01-19 09:50:00,24.0,24.0,23.96,23.98,322600.0,18.698,18.698,18.6669,18.6825,322600.0
2012-01-19 10:00:00,23.98,23.99,23.92,23.93,337600.0,18.6825,18.6902,18.6357,18.6435,337600.0
2012-01-19 10:10:00,23.93,23.94,23.89,23.94,371400.0,18.6435,18.6513,18.6123,18.6513,371400.0
2012-01-19 10:20:00,23.94,24.03,23.94,24.0,323800.0,18.6513,18.7214,18.6513,18.698,323800.0
2012-01-19 10:30:00,24.0,24.0,23.93,23.96,448200.0,18.698,18.698,18.6435,18.6669,448200.0
2012-01-19 10:40:00,23.97,23.97,23.93,23.95,207000.0,18.6747,18.6747,18.6435,18.6591,207000.0
2012-01-19 10:50:00,23.95,24.0,23.95,24.0,212400.0,18.6591,18.698,18.6591,18.698,212400.0
2012-01-19 11:00:00,24.0,24.0,23.96,23.96,142800.0,18.698,18.698,18.6669,18.6669,142800.0
2012-01-19 11:10:00,23.96,23.97,23.92,23.92,229400.0,18.6669,18.6747,18.6357,18.6357,229400.0
2012-01-19 11:20:00,23.92,23.96,23.91,23.95,195600.0,18.6357,18.6669,18.6279,18.6591,195600.0
2012-01-19 11:30:00,23.95,23.95,23.89,23.9,274000.0,18.6591,18.6591,18.6123,18.6201,274000.0
2012-01-19 11:40:00,23.9,23.91,23.88,23.88,186400.0,18.6201,18.6279,18.6045,18.6045,186400.0
2012-01-19 11:50:00,23.88,23.92,23.85,23.89,278600.0,18.6045,18.6357,18.5812,18.6123,278600.0
2012-01-19 12:00:00,23.89,23.91,23.88,23.88,161000.0,18.6123,18.6279,18.6045,18.6045,161000.0
2012-01-19 12:10:00,23.88,23.89,23.88,23.88,149800.0,18.6045,18.6123,18.6045,18.6045,149800.0
2012-01-19 12:20:00,23.88,23.92,23.88,23.92,124800.0,18.6045,18.6357,18.6045,18.6357,124800.0
2012-01-19 12:30:00,23.92,23.95,23.91,23.95,122400.0,18.6357,18.6591,18.6279,18.6591,122400.0
2012-01-19 12:40:00,23.95,23.99,23.95,23.98,119600.0,18.6591,18.6902,18.6591,18.6825,119600.0
2012-01-19 12:50:00,23.98,24.0,23.97,24.0,246400.0,18.6825,18.698,18.6747,18.698,246400.0
2012-01-19 13:00:00,24.0,24.0,23.99,23.99,188800.0,18.698,18.698,18.6902,18.6902,188800.0
2012-01-19 13:10:00,23.99,24.0,23.98,23.99,88200.0,18.6902,18.698,18.6825,18.6902,88200.0
2012-01-19 13:20:00,23.98,24.0,23.98,24.0,147200.0,18.6825,18.698,18.6825,18.698,147200.0
2012-01-19 13:30:00,24.0,24.0,23.98,24.0,108800.0,18.698,18.698,18.6825,18.698,108800.0
2012-01-19 13:40:00,24.0,24.0,24.0,24.0,115000.0,18.698,18.698,18.698,18.698,115000.0
2012-01-19 13:50:00,24.0,24.0,23.95,23.95,157600.0,18.698,18.698,18.6591,18.6591,157600.0
2012-01-19 14:00:00,23.96,23.99,23.95,23.98,266000.0,18.6669,18.6902,18.6591,18.6825,266000.0
2012-01-19 14:10:00,23.98,23.99,23.97,23.99,121600.0,18.6825,18.6902,18.6747,18.6902,121600.0
2012-01-19 14:20:00,23.99,23.99,23.97,23.97,217400.0,18.6902,18.6902,18.6747,18.6747,217400.0
2012-01-19 14:30:00,23.97,23.97,23.93,23.93,148600.0,18.6747,18.6747,18.6435,18.6435,148600.0
2012-01-19 14:40:00,23.94,23.96,23.93,23.96,190000.0,18.6513,18.6669,18.6435,18.6669,190000.0
2012-01-19 14:50:00,23.96,23.99,23.95,23.98,161000.0,18.6669,18.6902,18.6591,18.6825,161000.0
2012-01-19 15:00:00,23.98,24.0,23.97,24.0,290200.0,18.6825,18.698,18.6747,18.698,290200.0
2012-01-19 15:10:00,24.0,24.02,24.0,24.0,205000.0,18.698,18.7136,18.698,18.698,205000.0
2012-01-19 15:20:00,24.0,24.0,23.99,24.0,256000.0,18.698,18.698,18.6902,18.698,256000.0
2012-01-19 15:30:00,24.0,24.03,24.0,24.0,237000.0,18.698,18.7214,18.698,18.698,237000.0
2012-01-19 15:40:00,24.0,24.02,23.99,24.0,302200.0,18.698,18.7136,18.6902,18.698,302200.0
2012-01-19 15:50:00,24.0,24.02,23.97,24.01,719400.0,18.698,18.7136,18.6747,18.7058,719400.0
2012-01-20 09:30:00,23.95,24.08,23.91,24.07,1690400.0,18.6591,18.7604,18.6279,18.7526,1690400.0
2012-01-20 09:40:00,24.07,24.13,24.07,24.12,345000.0,18.7526,18.7993,18.7526,18.7915,345000.0
2012-01-20 09:50:00,24.12,24.14,24.05,24.1,389000.0,18.7915,18.8071,18.737,18.7759,389000.0
2012-01-20 10:00:00,24.09,24.1,24.05,24.08,258600.0,18.7682,18.7759,18.737,18.7604,258600.0
2012-01-20 10:10:00,24.08,24.12,24.07,24.11,252400.0,18.7604,18.7915,18.7526,18.7837,252400.0
2012-01-20 10:20:00,24.11,24.2,24.1,24.15,330400.0,18.7837,18.8539,18.7759,18.8149,330400.0
2012-01-20 10:30:00,24.15,24.16,24.08,24.08,174000.0,18.8149,18.8227,18.7604,18.7604,174000.0
2012-01-20 10:40:00,24.08,24.11,24.07,24.1,90200.0,18.7604,18.7837,18.7526,18.7759,90200.0
2012-01-20 10:50:00,24.1,24.15,24.09,24.12,163600.0,18.7759,18.8149,18.7682,18.7915,163600.0
2012-01-20 11:00:00,24.13,24.13,24.07,24.1,101600.0,18.7993,18.7993,18.7526,18.7759,101600.0
2012-01-20 11:10:00,24.1,24.11,24.08,24.1,117400.0,18.7759,18.7837,18.7604,18.7759,117400.0
2012-01-20 11:20:00,24.1,24.12,24.1,24.11,69400.0,18.7759,18.7915,18.7759,18.7837,69400.0
2012-01-20 11:30:00,24.1,24.11,24.05,24.05,137600.0,18.7759,18.7837,18.737,18.737,137600.0
2012-01-20 11:40:00,24.06,24.07,24.05,24.06,117800.0,18.7448,18.7526,18.737,18.7448,117800.0
2012-01-20 11:50:00,24.07,24.09,24.06,24.08,94800.0,18.7526,18.7682,18.7448,18.7604,94800.0
2012-01-20 12:00:00,24.08,24.1,24.08,24.09,220400.0,18.7604,18.7759,18.7604,18.7682,220400.0
2012-01-20 12:10:00,24.09,24.1,24.07,24.09,236600.0,18.7682,18.7759,18.7526,18.7682,236600.0
2012-01-20 12:20:00,24.08,24.1,24.05,24.06,82200.0,18.7604,18.7759,18.737,18.7448,82200.0
2012-01-20 12:30:00,24.05,24.07,24.03,24.05,124200.0,18.737,18.7526,18.7214,18.737,124200.0
2012-01-20 12:40:00,24.05,24.06,24.05,24.06,78600.0,18.737,18.7448,18.737,18.7448,78600.0
2012-01-20 12:50:00,24.05,24.06,24.05,24.05,131400.0,18.737,18.7448,18.737,18.737,131400.0
2012-01-20 13:00:00,24.05,24.06,24.03,24.03,97600.0,18.737,18.7448,18.7214,18.7214,97600.0
2012-01-20 13:10:00,24.04,24.05,24.01,24.02,120600.0,18.7292,18.737,18.7058,18.7136,120600.0
2012-01-20 13:20:00,24.01,24.06,24.01,24.06,199600.0,18.7058,18.7448,18.7058,18.7448,199600.0
2012-01-20 13:30:00,24.06,24.07,24.05,24.06,196000.0,18.7448,18.7526,18.737,18.7448,196000.0
2012-01-20 13:40:00,24.06,24.08,24.05,24.05,97400.0,18.7448,18.7604,18.737,18.737,97400.0
2012-01-20 13:50:00,24.05,24.06,24.04,24.04,54800.0,18.737,18.7448,18.7292,18.7292,54800.0
2012-01-20 14:00:00,24.04,24.06,24.04,24.04,88800.0,18.7292,18.7448,18.7292,18.7292,88800.0
2012-01-20 14:10:00,24.04,24.04,24.01,24.02,131400.0,18.7292,18.7292,18.7058,18.7136,131400.0
2012-01-20 14:20:00,24.02,24.02,24.0,24.0,110800.0,18.7136,18.7136,18.698,18.698,110800.0
2012-01-20 14:30:00,24.01,24.01,23.98,23.99,104800.0,18.7058,18.7058,18.6825,18.6902,104800.0
2012-01-20 14:40:00,23.98,23.99,23.96,23.96,113800.0,18.6825,18.6902,18.6669,18.6669,113800.0
2012-01-20 14:50:00,23.97,24.0,23.97,24.0,164400.0,18.6747,18.698,18.6747,18.698,164400.0
2012-01-20 15:00:00,24.0,24.0,23.98,24.0,244600.0,18.698,18.698,18.6825,18.698,244600.0
2012-01-20 15:10:00,24.0,24.0,23.98,23.99,160200.0,18.698,18.698,18.6825,18.6902,160200.0
2012-01-20 15:20:00,23.99,24.03,23.98,24.02,343800.0,18.6902,18.7214,18.6825,18.7136,343800.0
2012-01-20 15:30:00,24.02,24.04,24.02,24.04,167400.0,18.7136,18.7292,18.7136,18.7292,167400.0
2012-01-20 15:40:00,24.04,24.1,24.03,24.09,315200.0,18.7292,18.7759,18.7214,18.7682,315200.0
2012-01-20 15:50:00,24.09,24.09,24.06,24.08,693800.0,18.7682,18.7682,18.7448,18.7604,693800.0
2012-01-23 09:30:00,24.08,24.1,23.99,24.07,582800.0,18.7604,18.7759,18.6902,18.7526,582800.0
2012-01-23 09:40:00,24.08,24.09,24.0,24.04,533800.0,18.7604,18.7682,18.698,18.7292,533800.0
2012-01-23 09:50:00,24.04,24.06,23.9,23.92,405000.0,18.7292,18.7448,18.6201,18.6357,405000.0
2012-01-23 10:00:00,23.92,23.95,23.89,23.91,479400.0,18.6357,18.6591,18.6123,18.6279,479400.0
2012-01-23 10:10:00,23.92,23.93,23.88,23.91,259200.0,18.6357,18.6435,18.6045,18.6279,259200.0
2012-01-23 10:20:00,23.91,23.91,23.75,23.78,645400.0,18.6279,18.6279,18.5033,18.5266,645400.0
2012-01-23 10:30:00,23.78,23.88,23.76,23.88,238400.0,18.5266,18.6045,18.5111,18.6045,238400.0
2012-01-23 10:40:00,23.87,23.88,23.78,23.8,229800.0,18.5968,18.6045,18.5266,18.5422,229800.0
2012-01-23 10:50:00,23.8,23.81,23.74,23.75,324600.0,18.5422,18.55,18.4955,18.5033,324600.0
2012-01-23 11:00:00,23.75,23.75,23.66,23.68,299800.0,18.5033,18.5033,18.4331,18.4487,299800.0
2012-01-23 11:10:00,23.68,23.68,23.61,23.66,757000.0,18.4487,18.4487,18.3942,18.4331,757000.0
2012-01-23 11:20:00,23.66,23.68,23.61,23.63,519200.0,18.4331,18.4487,18.3942,18.4098,519200.0
2012-01-23 11:30:00,23.63,23.68,23.62,23.68,489800.0,18.4098,18.4487,18.402,18.4487,489800.0
2012-01-23 11:40:00,23.68,23.68,23.63,23.63,373600.0,18.4487,18.4487,18.4098,18.4098,373600.0
2012-01-23 11:50:00,23.63,23.64,23.59,23.64,310000.0,18.4098,18.4176,18.3786,18.4176,310000.0
2012-01-23 12:00:00,23.63,23.63,23.56,23.58,403000.0,18.4098,18.4098,18.3552,18.3708,403000.0
2012-01-23 12:10:00,23.59,23.68,23.58,23.68,315600.0,18.3786,18.4487,18.3708,18.4487,315600.0
2012-01-23 12:20:00,23.68,23.68,23.61,23.61,137800.0,18.4487,18.4487,18.3942,18.3942,137800.0
2012-01-23 12:30:00,23.61,23.65,23.6,23.6,271200.0,18.3942,18.4254,18.3864,18.3864,271200.0
2012-01-23 12:40:00,23.6,23.6,23.58,23.58,190600.0,18.3864,18.3864,18.3708,18.3708,190600.0
2012-01-23 12:50:00,23.59,23.63,23.58,23.59,134600.0,18.3786,18.4098,18.3708,18.3786,134600.0
2012-01-23 13:00:00,23.59,23.63,23.58,23.59,163600.0,18.3786,18.4098,18.3708,18.3786,163600.0
2012-01-23 13:10:00,23.58,23.6,23.58,23.59,109200.0,18.3708,18.3864,18.3708,18.3786,109200.0
2012-01-23 13:20:00,23.59,23.6,23.58,23.59,241800.0,18.3786,18.3864,18.3708,18.3786,241800.0
2012-01-23 13:30:00,23.59,23.66,23.58,23.65,438800.0,18.3786,18.4331,18.3708,18.4254,438800.0
2012-01-23 13:40:00,23.65,23.65,23.61,23.63,229600.0,18.4254,18.4254,18.3942,18.4098,229600.0
2012-01-23 13:50:00,23.63,23.64,23.6,23.61,469000.0,18.4098,18.4176,18.3864,18.3942,469000.0
2012-01-23 14:00:00,23.61,23.62,23.6,23.61,224200.0,18.3942,18.402,18.3864,18.3942,224200.0
2012-01-23 14:10:00,23.61,23.61,23.6,23.61,614400.0,18.3942,18.3942,18.3864,18.3942,614400.0
2012-01-23 14:20:00,23.61,23.61,23.6,23.6,267800.0,18.3942,18.3942,18.3864,18.3864,267800.0
2012-01-23 14:30:00,23.61,23.63,23.57,23.57,668200.0,18.3942,18.4098,18.363,18.363,668200.0
2012-01-23 14:40:00,23.57,23.61,23.57,23.61,203400.0,18.363,18.3942,18.363,18.3942,203400.0
2012-01-23 14:50:00,23.6,23.7,23.59,23.67,282600.0,18.3864,18.4643,18.3786,18.4409,282600.0
2012-01-23 15:00:00,23.67,23.72,23.65,23.69,381800.0,18.4409,18.4799,18.4254,18.4565,381800.0
2012-01-23 15:10:00,23.7,23.72,23.68,23.68,329800.0,18.4643,18.4799,18.4487,18.4487,329800.0
2012-01-23 15:20:00,23.68,23.68,23.63,23.65,365000.0,18.4487,18.4487,18.4098,18.4254,365000.0
2012-01-23 15:30:00,23.66,23.7,23.65,23.68,324800.0,18.4331,18.4643,18.4254,18.4487,324800.0
2012-01-23 15:40:00,23.68,23.71,23.67,23.71,411200.0,18.4487,18.4721,18.4409,18.4721,411200.0
2012-01-23 15:50:00,23.71,23.71,23.65,23.67,640400.0,18.4721,18.4721,18.4254,18.4409,640400.0
2012-01-24 09:30:00,23.63,23.74,23.6,23.72,626400.0,18.4098,18.4955,18.3864,18.4799,626400.0
2012-01-24 09:40:00,23.72,23.76,23.59,23.59,577000.0,18.4799,18.5111,18.3786,18.3786,577000.0
2012-01-24 09:50:00,23.58,23.63,23.55,23.57,595000.0,18.3708,18.4098,18.3474,18.363,595000.0
2012-01-24 10:00:00,23.57,23.65,23.57,23.62,386000.0,18.363,18.4254,18.363,18.402,386000.0
2012-01-24 10:10:00,23.63,23.71,23.6,23.64,336400.0,18.4098,18.4721,18.3864,18.4176,336400.0
2012-01-24 10:20:00,23.65,23.65,23.55,23.55,243800.0,18.4254,18.4254,18.3474,18.3474,243800.0
2012-01-24 10:30:00,23.56,23.64,23.52,23.63,273400.0,18.3552,18.4176,18.3241,18.4098,273400.0
2012-01-24 10:40:00,23.63,23.7,23.63,23.68,502400.0,18.4098,18.4643,18.4098,18.4487,502400.0
2012-01-24 10:50:00,23.69,23.72,23.68,23.7,336800.0,18.4565,18.4799,18.4487,18.4643,336800.0
2012-01-24 11:00:00,23.7,23.71,23.66,23.68,365400.0,18.4643,18.4721,18.4331,18.4487,365400.0
2012-01-24 11:10:00,23.68,23.71,23.68,23.68,144200.0,18.4487,18.4721,18.4487,18.4487,144200.0
2012-01-24 11:20:00,23.68,23.77,23.68,23.75,232000.0,18.4487,18.5188,18.4487,18.5033,232000.0
2012-01-24 11:30:00,23.75,23.79,23.75,23.77,256000.0,18.5033,18.5344,18.5033,18.5188,256000.0
2012-01-24 11:40:00,23.77,23.8,23.75,23.79,178000.0,18.5188,18.5422,18.5033,18.5344,178000.0
2012-01-24 11:50:00,23.8,23.83,23.78,23.82,144000.0,18.5422,18.5656,18.5266,18.5578,144000.0
2012-01-24 12:00:00,23.82,23.86,23.81,23.85,99400.0,18.5578,18.589,18.55,18.5812,99400.0
2012-01-24 12:10:00,23.85,23.85,23.83,23.84,81600.0,18.5812,18.5812,18.5656,18.5734,81600.0
2012-01-24 12:20:00,23.83,23.86,23.82,23.84,102800.0,18.5656,18.589,18.5578,18.5734,102800.0
2012-01-24 12:30:00,23.84,23.88,23.83,23.88,116600.0,18.5734,18.6045,18.5656,18.6045,116600.0
2012-01-24 12:40:00,23.87,23.88,23.83,23.85,126200.0,18.5968,18.6045,18.5656,18.5812,126200.0
2012-01-24 12:50:00,23.85,23.9,23.85,23.9,119600.0,18.5812,18.6201,18.5812,18.6201,119600.0
2012-01-24 13:00:00,23.9,23.9,23.88,23.88,108000.0,18.6201,18.6201,18.6045,18.6045,108000.0
2012-01-24 13:10:00,23.88,23.89,23.83,23.85,96000.0,18.6045,18.6123,18.5656,18.5812,96000.0
2012-01-24 13:20:00,23.85,23.86,23.82,23.82,90800.0,18.5812,18.589,18.5578,18.5578,90800.0
2012-01-24 13:30:00,23.82,23.85,23.8,23.84,134000.0,18.5578,18.5812,18.5422,18.5734,134000.0
2012-01-24 13:40:00,23.85,23.85,23.82,23.84,193600.0,18.5812,18.5812,18.5578,18.5734,193600.0
2012-01-24 13:50:00,23.84,23.85,23.8,23.81,109800.0,18.5734,18.5812,18.5422,18.55,109800.0
2012-01-24 14:00:00,23.81,23.81,23.78,23.78,114600.0,18.55,18.55,18.5266,18.5266,114600.0
2012-01-24 14:10:00,23.78,23.82,23.78,23.82,253600.0,18.5266,18.5578,18.5266,18.5578,253600.0
2012-01-24 14:20:00,23.82,23.83,23.81,23.81,111800.0,18.5578,18.5656,18.55,18.55,111800.0
2012-01-24 14:30:00,23.81,23.83,23.8,23.82,142200.0,18.55,18.5656,18.5422,18.5578,142200.0
2012-01-24 14:40:00,23.83,23.84,23.79,23.8,183400.0,18.5656,18.5734,18.5344,18.5422,183400.0
2012-01-24 14:50:00,23.8,23.8,23.77,23.78,258400.0,18.5422,18.5422,18.5188,18.5266,258400.0
2012-01-24 15:00:00,23.78,23.8,23.77,23.78,163400.0,18.5266,18.5422,18.5188,18.5266,163400.0
2012-01-24 15:10:00,23.78,23.82,23.77,23.8,250800.0,18.5266,18.5578,18.5188,18.5422,250800.0
2012-01-24 15:20:00,23.8,23.83,23.8,23.83,275400.0,18.5422,18.5656,18.5422,18.5656,275400.0
2012-01-24 15:30:00,23.83,23.83,23.77,23.77,369200.0,18.5656,18.5656,18.5188,18.5188,369200.0
2012-01-24 15:40:00,23.77,23.78,23.73,23.78,344400.0,18.5188,18.5266,18.4877,18.5266,344400.0
2012-01-24 15:50:00,23.78,23.83,23.78,23.83,639800.0,18.5266,18.5656,18.5266,18.5656,639800.0
2012-01-25 09:30:00,24.05,24.05,23.86,23.87,645000.0,18.737,18.737,18.589,18.5968,645000.0
2012-01-25 09:40:00,23.86,23.89,23.8,23.83,436200.0,18.589,18.6123,18.5422,18.5656,436200.0
2012-01-25 09:50:00,23.83,23.85,23.68,23.75,442000.0,18.5656,18.5812,18.4487,18.5033,442000.0
2012-01-25 10:00:00,23.75,23.8,23.74,23.77,358400.0,18.5033,18.5422,18.4955,18.5188,358400.0
2012-01-25 10:10:00,23.77,23.8,23.75,23.8,225200.0,18.5188,18.5422,18.5033,18.5422,225200.0
2012-01-25 10:20:00,23.79,23.82,23.72,23.74,212800.0,18.5344,18.5578,18.4799,18.4955,212800.0
2012-01-25 10:30:00,23.74,23.77,23.73,23.75,833000.0,18.4955,18.5188,18.4877,18.5033,833000.0
2012-01-25 10:40:00,23.75,23.75,23.72,23.73,312800.0,18.5033,18.5033,18.4799,18.4877,312800.0
2012-01-25 10:50:00,23.73,23.79,23.73,23.77,211400.0,18.4877,18.5344,18.4877,18.5188,211400.0
2012-01-25 11:00:00,23.78,23.81,23.74,23.74,430000.0,18.5266,18.55,18.4955,18.4955,430000.0
2012-01-25 11:10:00,23.75,23.75,23.72,23.72,193200.0,18.5033,18.5033,18.4799,18.4799,193200.0
2012-01-25 11:20:00,23.72,23.73,23.7,23.7,354400.0,18.4799,18.4877,18.4643,18.4643,354400.0
2012-01-25 11:30:00,23.7,23.73,23.69,23.69,234600.0,18.4643,18.4877,18.4565,18.4565,234600.0
2012-01-25 11:40:00,23.69,23.71,23.68,23.7,171400.0,18.4565,18.4721,18.4487,18.4643,171400.0
2012-01-25 11:50:00,23.7,23.71,23.69,23.7,133000.0,18.4643,18.4721,18.4565,18.4643,133000.0
2012-01-25 12:00:00,23.7,23.73,23.68,23.68,326600.0,18.4643,18.4877,18.4487,18.4487,326600.0
2012-01-25 12:10:00,23.68,23.73,23.68,23.72,176200.0,18.4487,18.4877,18.4487,18.4799,176200.0
2012-01-25 12:20:00,23.73,23.79,23.72,23.75,243600.0,18.4877,18.5344,18.4799,18.5033,243600.0
2012-01-25 12:30:00,23.75,23.8,23.71,23.77,260600.0,18.5033,18.5422,18.4721,18.5188,260600.0
2012-01-25 12:40:00,23.77,23.78,23.73,23.75,221800.0,18.5188,18.5266,18.4877,18.5033,221800.0
2012-01-25 12:50:00,23.75,23.79,23.7,23.71,330800.0,18.5033,18.5344,18.4643,18.4721,330800.0
2012-01-25 13:00:00,23.71,23.76,23.71,23.75,365600.0,18.4721,18.5111,18.4721,18.5033,365600.0
2012-01-25 13:10:00,23.75,23.82,23.73,23.79,278200.0,18.5033,18.5578,18.4877,18.5344,278200.0
2012-01-25 13:20:00,23.79,23.83,23.77,23.8,290600.0,18.5344,18.5656,18.5188,18.5422,290600.0
2012-01-25 13:30:00,23.8,23.83,23.79,23.82,232000.0,18.5422,18.5656,18.5344,18.5578,232000.0
2012-01-25 13:40:00,23.83,23.84,23.8,23.81,248200.0,18.5656,18.5734,18.5422,18.55,248200.0
2012-01-25 13:50:00,23.8,23.81,23.78,23.8,269600.0,18.5422,18.55,18.5266,18.5422,269600.0
2012-01-25 14:00:00,23.8,23.82,23.76,23.8,211400.0,18.5422,18.5578,18.5111,18.5422,211400.0
2012-01-25 14:10:00,23.8,23.82,23.77,23.78,310200.0,18.5422,18.5578,18.5188,18.5266,310200.0
2012-01-25 14:20:00,23.78,23.79,23.72,23.74,235600.0,18.5266,18.5344,18.4799,18.4955,235600.0
2012-01-25 14:30:00,23.74,23.76,23.72,23.73,542600.0,18.4955,18.5111,18.4799,18.4877,542600.0
2012-01-25 14:40:00,23.73,23.77,23.73,23.77,186200.0,18.4877,18.5188,18.4877,18.5188,186200.0
2012-01-25 14:50:00,23.76,23.79,23.73,23.75,231800.0,18.5111,18.5344,18.4877,18.5033,231800.0
2012-01-25 15:00:00,23.75,23.78,23.74,23.74,218400.0,18.5033,18.5266,18.4955,18.4955,218400.0
2012-01-25 15:10:00,23.75,23.81,23.74,23.8,572200.0,18.5033,18.55,18.4955,18.5422,572200.0
2012-01-25 15:20:00,23.8,23.86,23.79,23.84,649600.0,18.5422,18.589,18.5344,18.5734,649600.0
2012-01-25 15:30:00,23.84,23.86,23.83,23.86,485200.0,18.5734,18.589,18.5656,18.589,485200.0
2012-01-25 15:40:00,23.86,23.95,23.86,23.93,519400.0,18.589,18.6591,18.589,18.6435,519400.0
2012-01-25 15:50:00,23.93,23.93,23.88,23.89,724200.0,18.6435,18.6435,18.6045,18.6123,724200.0
2012-01-26 09:30:00,24.03,24.04,23.88,23.91,571800.0,18.7214,18.7292,18.6045,18.6279,571800.0
2012-01-26 09:40:00,23.92,24.0,23.92,23.94,329800.0,18.6357,18.698,18.6357,18.6513,329800.0
2012-01-26 09:50:00,23.93,23.97,23.92,23.95,302200.0,18.6435,18.6747,18.6357,18.6591,302200.0
2012-01-26 10:00:00,23.96,23.96,23.9,23.92,303600.0,18.6669,18.6669,18.6201,18.6357,303600.0
2012-01-26 10:10:00,23.92,23.93,23.9,23.9,369600.0,18.6357,18.6435,18.6201,18.6201,369600.0
2012-01-26 10:20:00,23.89,23.9,23.73,23.73,792600.0,18.6123,18.6201,18.4877,18.4877,792600.0
2012-01-26 10:30:00,23.73,23.79,23.71,23.75,638200.0,18.4877,18.5344,18.4721,18.5033,638200.0
2012-01-26 10:40:00,23.74,23.75,23.7,23.7,330400.0,18.4955,18.5033,18.4643,18.4643,330400.0
2012-01-26 10:50:00,23.7,23.73,23.7,23.72,280600.0,18.4643,18.4877,18.4643,18.4799,280600.0
2012-01-26 11:00:00,23.72,23.72,23.58,23.58,794800.0,18.4799,18.4799,18.3708,18.3708,794800.0
2012-01-26 11:10:00,23.58,23.67,23.53,23.64,534800.0,18.3708,18.4409,18.3319,18.4176,534800.0
2012-01-26 11:20:00,23.64,23.7,23.61,23.7,343400.0,18.4176,18.4643,18.3942,18.4643,343400.0
2012-01-26 11:30:00,23.7,23.7,23.66,23.7,259800.0,18.4643,18.4643,18.4331,18.4643,259800.0
2012-01-26 11:40:00,23.7,23.7,23.65,23.66,247400.0,18.4643,18.4643,18.4254,18.4331,247400.0
2012-01-26 11:50:00,23.66,23.7,23.66,23.68,222400.0,18.4331,18.4643,18.4331,18.4487,222400.0
2012-01-26 12:00:00,23.68,23.68,23.65,23.66,245800.0,18.4487,18.4487,18.4254,18.4331,245800.0
2012-01-26 12:10:00,23.66,23.68,23.65,23.68,292400.0,18.4331,18.4487,18.4254,18.4487,292400.0
2012-01-26 12:20:00,23.67,23.67,23.58,23.61,679600.0,18.4409,18.4409,18.3708,18.3942,679600.0
2012-01-26 12:30:00,23.61,23.65,23.61,23.63,180400.0,18.3942,18.4254,18.3942,18.4098,180400.0
2012-01-26 12:40:00,23.63,23.63,23.62,23.63,160000.0,18.4098,18.4098,18.402,18.4098,160000.0
2012-01-26 12:50:00,23.63,23.85,23.62,23.85,855400.0,18.4098,18.5812,18.402,18.5812,855400.0
2012-01-26 13:00:00,23.85,23.99,23.84,23.97,949800.0,18.5812,18.6902,18.5734,18.6747,949800.0
2012-01-26 13:10:00,23.97,23.97,23.88,23.9,456000.0,18.6747,18.6747,18.6045,18.6201,456000.0
2012-01-26 13:20:00,23.9,23.91,23.86,23.87,394400.0,18.6201,18.6279,18.589,18.5968,394400.0
2012-01-26 13:30:00,23.87,23.89,23.83,23.84,312600.0,18.5968,18.6123,18.5656,18.5734,312600.0
2012-01-26 13:40:00,23.84,23.88,23.83,23.87,243200.0,18.5734,18.6045,18.5656,18.5968,243200.0
2012-01-26 13:50:00,23.88,23.9,23.84,23.85,468800.0,18.6045,18.6201,18.5734,18.5812,468800.0
2012-01-26 14:00:00,23.85,23.85,23.81,23.83,284800.0,18.5812,18.5812,18.55,18.5656,284800.0
2012-01-26 14:10:00,23.83,23.83,23.75,23.76,276000.0,18.5656,18.5656,18.5033,18.5111,276000.0
2012-01-26 14:20:00,23.76,23.77,23.74,23.77,426600.0,18.5111,18.5188,18.4955,18.5188,426600.0
2012-01-26 14:30:00,23.77,23.81,23.72,23.75,435800.0,18.5188,18.55,18.4799,18.5033,435800.0
2012-01-26 14:40:00,23.75,23.89,23.74,23.88,501000.0,18.5033,18.6123,18.4955,18.6045,501000.0
2012-01-26 14:50:00,23.88,23.93,23.86,23.89,384000.0,18.6045,18.6435,18.589,18.6123,384000.0
2012-01-26 15:00:00,23.9,23.91,23.86,23.91,473400.0,18.6201,18.6279,18.589,18.6279,473400.0
2012-01-26 15:10:00,23.9,24.03,23.89,24.03,717000.0,18.6201,18.7214,18.6123,18.7214,717000.0
2012-01-26 15:20:00,24.03,24.05,24.0,24.02,847800.0,18.7214,18.737,18.698,18.7136,847800.0
2012-01-26 15:30:00,24.02,24.15,24.01,24.15,1072200.0,18.7136,18.8149,18.7058,18.8149,1072200.0
2012-01-26 15:40:00,24.15,24.25,24.11,24.11,2178000.0,18.8149,18.8928,18.7837,18.7837,2178000.0
2012-01-26 15:50:00,24.11,24.2,24.06,24.18,2889000.0,18.7837,18.8539,18.7448,18.8383,2889000.0
2012-01-27 09:30:00,23.95,23.97,23.58,23.77,2639000.0,18.6591,18.6747,18.3708,18.5188,2639000.0
2012-01-27 09:40:00,23.76,23.8,23.59,23.6,1226400.0,18.5111,18.5422,18.3786,18.3864,1226400.0
2012-01-27 09:50:00,23.59,23.67,23.5,23.65,1239800.0,18.3786,18.4409,18.3085,18.4254,1239800.0
2012-01-27 10:00:00,23.65,23.68,23.52,23.56,1407200.0,18.4254,18.4487,18.3241,18.3552,1407200.0
2012-01-27 10:10:00,23.56,23.59,23.5,23.5,1011800.0,18.3552,18.3786,18.3085,18.3085,1011800.0
2012-01-27 10:20:00,23.5,23.65,23.5,23.58,769000.0,18.3085,18.4254,18.3085,18.3708,769000.0
2012-01-27 10:30:00,23.58,23.6,23.5,23.5,837200.0,18.3708,18.3864,18.3085,18.3085,837200.0
2012-01-27 10:40:00,23.5,23.57,23.5,23.55,806400.0,18.3085,18.363,18.3085,18.3474,806400.0
2012-01-27 10:50:00,23.55,23.55,23.46,23.54,806800.0,18.3474,18.3474,18.2773,18.3397,806800.0
2012-01-27 11:00:00,23.54,23.7,23.54,23.67,952000.0,18.3397,18.4643,18.3397,18.4409,952000.0
2012-01-27 11:10:00,23.68,23.71,23.58,23.68,806800.0,18.4487,18.4721,18.3708,18.4487,806800.0
2012-01-27 11:20:00,23.69,23.69,23.59,23.69,461400.0,18.4565,18.4565,18.3786,18.4565,461400.0
2012-01-27 11:30:00,23.68,23.72,23.61,23.66,605000.0,18.4487,18.4799,18.3942,18.4331,605000.0
2012-01-27 11:40:00,23.67,23.67,23.55,23.56,434600.0,18.4409,18.4409,18.3474,18.3552,434600.0
2012-01-27 11:50:00,23.56,23.61,23.55,23.58,394000.0,18.3552,18.3942,18.3474,18.3708,394000.0
2012-01-27 12:00:00,23.59,23.61,23.55,23.56,409800.0,18.3786,18.3942,18.3474,18.3552,409800.0
2012-01-27 12:10:00,23.56,23.59,23.55,23.59,334600.0,18.3552,18.3786,18.3474,18.3786,334600.0
2012-01-27 12:20:00,23.59,23.6,23.55,23.56,235200.0,18.3786,18.3864,18.3474,18.3552,235200.0
2012-01-27 12:30:00,23.56,23.57,23.55,23.55,357800.0,18.3552,18.363,18.3474,18.3474,357800.0
2012-01-27 12:40:00,23.55,23.6,23.55,23.6,318800.0,18.3474,18.3864,18.3474,18.3864,318800.0
2012-01-27 12:50:00,23.6,23.6,23.56,23.58,296400.0,18.3864,18.3864,18.3552,18.3708,296400.0
2012-01-27 13:00:00,23.58,23.68,23.57,23.65,291200.0,18.3708,18.4487,18.363,18.4254,291200.0
2012-01-27 13:10:00,23.65,23.67,23.63,23.66,264400.0,18.4254,18.4409,18.4098,18.4331,264400.0
2012-01-27 13:20:00,23.66,23.67,23.64,23.66,213400.0,18.4331,18.4409,18.4176,18.4331,213400.0
2012-01-27 13:30:00,23.66,23.7,23.64,23.7,299400.0,18.4331,18.4643,18.4176,18.4643,299400.0
2012-01-27 13:40:00,23.7,23.82,23.7,23.82,625200.0,18.4643,18.5578,18.4643,18.5578,625200.0
2012-01-27 13:50:00,23.82,23.91,23.82,23.85,545600.0,18.5578,18.6279,18.5578,18.5812,545600.0
2012-01-27 14:00:00,23.85,23.88,23.78,23.78,320600.0,18.5812,18.6045,18.5266,18.5266,320600.0
2012-01-27 14:10:00,23.78,23.83,23.77,23.82,439600.0,18.5266,18.5656,18.5188,18.5578,439600.0
2012-01-27 14:20:00,23.82,23.88,23.82,23.88,470200.0,18.5578,18.6045,18.5578,18.6045,470200.0
2012-01-27 14:30:00,23.88,23.93,23.85,23.93,470600.0,18.6045,18.6435,18.5812,18.6435,470600.0
2012-01-27 14:40:00,23.93,23.95,23.88,23.9,434800.0,18.6435,18.6591,18.6045,18.6201,434800.0
2012-01-27 14:50:00,23.89,23.92,23.88,23.9,399600.0,18.6123,18.6357,18.6045,18.6201,399600.0
2012-01-27 15:00:00,23.9,23.91,23.82,23.85,308800.0,18.6201,18.6279,18.5578,18.5812,308800.0
2012-01-27 15:10:00,23.85,23.91,23.83,23.91,384400.0,18.5812,18.6279,18.5656,18.6279,384400.0
2012-01-27 15:20:00,23.91,23.92,23.85,23.88,373000.0,18.6279,18.6357,18.5812,18.6045,373000.0
2012-01-27 15:30:00,23.88,23.91,23.85,23.91,387200.0,18.6045,18.6279,18.5812,18.6279,387200.0
2012-01-27 15:40:00,23.91,23.95,23.9,23.93,575200.0,18.6279,18.6591,18.6201,18.6435,575200.0
2012-01-27 15:50:00,23.93,23.93,23.9,23.93,1710400.0,18.6435,18.6435,18.6201,18.6435,1710400.0
2012-01-30 09:30:00,23.7,23.91,23.63,23.9,705600.0,18.4643,18.6279,18.4098,18.6201,705600.0
2012-01-30 09:40:00,23.9,23.93,23.86,23.87,607000.0,18.6201,18.6435,18.589,18.5968,607000.0
2012-01-30 09:50:00,23.86,23.88,23.79,23.8,450600.0,18.589,18.6045,18.5344,18.5422,450600.0
2012-01-30 10:00:00,23.8,23.84,23.76,23.83,263200.0,18.5422,18.5734,18.5111,18.5656,263200.0
2012-01-30 10:10:00,23.83,23.83,23.78,23.82,493400.0,18.5656,18.5656,18.5266,18.5578,493400.0
2012-01-30 10:20:00,23.82,23.82,23.74,23.74,316200.0,18.5578,18.5578,18.4955,18.4955,316200.0
2012-01-30 10:30:00,23.74,23.79,23.74,23.75,324200.0,18.4955,18.5344,18.4955,18.5033,324200.0
2012-01-30 10:40:00,23.75,23.84,23.75,23.83,334000.0,18.5033,18.5734,18.5033,18.5656,334000.0
2012-01-30 10:50:00,23.83,23.83,23.8,23.83,232800.0,18.5656,18.5656,18.5422,18.5656,232800.0
2012-01-30 11:00:00,23.83,23.85,23.83,23.84,257800.0,18.5656,18.5812,18.5656,18.5734,257800.0
2012-01-30 11:10:00,23.84,23.88,23.84,23.88,306000.0,18.5734,18.6045,18.5734,18.6045,306000.0
2012-01-30 11:20:00,23.88,23.88,23.86,23.86,269800.0,18.6045,18.6045,18.589,18.589,269800.0
2012-01-30 11:30:00,23.86,23.86,23.83,23.83,265400.0,18.589,18.589,18.5656,18.5656,265400.0
2012-01-30 11:40:00,23.83,23.84,23.83,23.84,198600.0,18.5656,18.5734,18.5656,18.5734,198600.0
2012-01-30 11:50:00,23.84,23.88,23.83,23.88,118400.0,18.5734,18.6045,18.5656,18.6045,118400.0
2012-01-30 12:00:00,23.88,23.91,23.86,23.91,232800.0,18.6045,18.6279,18.589,18.6279,232800.0
2012-01-30 12:10:00,23.91,23.96,23.91,23.96,154600.0,18.6279,18.6669,18.6279,18.6669,154600.0
2012-01-30 12:20:00,23.96,23.96,23.91,23.91,228400.0,18.6669,18.6669,18.6279,18.6279,228400.0
2012-01-30 12:30:00,23.91,23.92,23.88,23.88,127400.0,18.6279,18.6357,18.6045,18.6045,127400.0
2012-01-30 12:40:00,23.88,23.88,23.86,23.86,272200.0,18.6045,18.6045,18.589,18.589,272200.0
2012-01-30 12:50:00,23.86,23.86,23.85,23.86,362200.0,18.589,18.589,18.5812,18.589,362200.0
2012-01-30 13:00:00,23.86,23.86,23.84,23.85,407400.0,18.589,18.589,18.5734,18.5812,407400.0
2012-01-30 13:10:00,23.85,23.91,23.84,23.91,256800.0,18.5812,18.6279,18.5734,18.6279,256800.0
2012-01-30 13:20:00,23.91,23.95,23.91,23.95,109000.0,18.6279,18.6591,18.6279,18.6591,109000.0
2012-01-30 13:30:00,23.95,23.98,23.93,23.96,383800.0,18.6591,18.6825,18.6435,18.6669,383800.0
2012-01-30 13:40:00,23.96,24.03,23.95,24.03,531400.0,18.6669,18.7214,18.6591,18.7214,531400.0
2012-01-30 13:50:00,24.03,24.11,24.02,24.11,398400.0,18.7214,18.7837,18.7136,18.7837,398400.0
2012-01-30 14:00:00,24.11,24.15,24.11,24.15,487400.0,18.7837,18.8149,18.7837,18.8149,487400.0
2012-01-30 14:10:00,24.15,24.22,24.14,24.16,612600.0,18.8149,18.8694,18.8071,18.8227,612600.0
2012-01-30 14:20:00,24.16,24.19,24.14,24.19,492400.0,18.8227,18.8461,18.8071,18.8461,492400.0
2012-01-30 14:30:00,24.18,24.18,24.12,24.12,331000.0,18.8383,18.8383,18.7915,18.7915,331000.0
2012-01-30 14:40:00,24.12,24.19,24.11,24.14,355000.0,18.7915,18.8461,18.7837,18.8071,355000.0
2012-01-30 14:50:00,24.14,24.18,24.13,24.17,524400.0,18.8071,18.8383,18.7993,18.8305,524400.0
2012-01-30 15:00:00,24.18,24.18,24.14,24.15,616400.0,18.8383,18.8383,18.8071,18.8149,616400.0
2012-01-30 15:10:00,24.16,24.23,24.15,24.22,510800.0,18.8227,18.8772,18.8149,18.8694,510800.0
2012-01-30 15:20:00,24.22,24.23,24.18,24.22,515800.0,18.8694,18.8772,18.8383,18.8694,515800.0
2012-01-30 15:30:00,24.22,24.23,24.18,24.2,723000.0,18.8694,18.8772,18.8383,18.8539,723000.0
2012-01-30 15:40:00,24.2,24.21,24.17,24.2,584400.0,18.8539,18.8616,18.8305,18.8539,584400.0
2012-01-30 15:50:00,24.2,24.24,24.2,24.24,1110800.0,18.8539,18.885,18.8539,18.885,1110800.0
2012-01-31 09:30:00,24.27,24.31,24.16,24.2,795800.0,18.9084,18.9396,18.8227,18.8539,795800.0
2012-01-31 09:40:00,24.21,24.21,24.08,24.14,477000.0,18.8616,18.8616,18.7604,18.8071,477000.0
2012-01-31 09:50:00,24.13,24.21,24.12,24.18,257200.0,18.7993,18.8616,18.7915,18.8383,257200.0
2012-01-31 10:00:00,24.18,24.19,24.08,24.08,396400.0,18.8383,18.8461,18.7604,18.7604,396400.0
2012-01-31 10:10:00,24.08,24.11,24.06,24.08,370600.0,18.7604,18.7837,18.7448,18.7604,370600.0
2012-01-31 10:20:00,24.08,24.13,24.06,24.12,372000.0,18.7604,18.7993,18.7448,18.7915,372000.0
2012-01-31 10:30:00,24.12,24.13,24.03,24.04,230800.0,18.7915,18.7993,18.7214,18.7292,230800.0
2012-01-31 10:40:00,24.04,24.06,23.99,24.02,236600.0,18.7292,18.7448,18.6902,18.7136,236600.0
2012-01-31 10:50:00,24.01,24.02,23.93,23.94,361200.0,18.7058,18.7136,18.6435,18.6513,361200.0
2012-01-31 11:00:00,23.94,23.96,23.93,23.95,245800.0,18.6513,18.6669,18.6435,18.6591,245800.0
2012-01-31 11:10:00,23.96,23.99,23.91,23.98,291800.0,18.6669,18.6902,18.6279,18.6825,291800.0
2012-01-31 11:20:00,23.98,24.0,23.95,23.95,139600.0,18.6825,18.698,18.6591,18.6591,139600.0
2012-01-31 11:30:00,23.95,24.02,23.93,24.02,150000.0,18.6591,18.7136,18.6435,18.7136,150000.0
2012-01-31 11:40:00,24.02,24.04,23.99,23.99,119800.0,18.7136,18.7292,18.6902,18.6902,119800.0
2012-01-31 11:50:00,23.99,24.01,23.95,24.01,135000.0,18.6902,18.7058,18.6591,18.7058,135000.0
2012-01-31 12:00:00,24.01,24.02,23.99,24.02,138400.0,18.7058,18.7136,18.6902,18.7136,138400.0
2012-01-31 12:10:00,24.02,24.03,23.98,24.0,293000.0,18.7136,18.7214,18.6825,18.698,293000.0
2012-01-31 12:20:00,24.0,24.0,23.96,23.98,168600.0,18.698,18.698,18.6669,18.6825,168600.0
2012-01-31 12:30:00,23.99,24.01,23.98,24.0,220000.0,18.6902,18.7058,18.6825,18.698,220000.0
2012-01-31 12:40:00,24.0,24.01,23.97,24.01,92800.0,18.698,18.7058,18.6747,18.7058,92800.0
2012-01-31 12:50:00,24.01,24.04,24.0,24.02,156400.0,18.7058,18.7292,18.698,18.7136,156400.0
2012-01-31 13:00:00,24.01,24.04,24.0,24.0,184000.0,18.7058,18.7292,18.698,18.698,184000.0
2012-01-31 13:10:00,24.0,24.0,23.99,24.0,180800.0,18.698,18.698,18.6902,18.698,180800.0
2012-01-31 13:20:00,24.0,24.05,24.0,24.04,152200.0,18.698,18.737,18.698,18.7292,152200.0
2012-01-31 13:30:00,24.04,24.04,23.99,23.99,136000.0,18.7292,18.7292,18.6902,18.6902,136000.0
2012-01-31 13:40:00,23.99,24.0,23.98,23.99,112200.0,18.6902,18.698,18.6825,18.6902,112200.0
2012-01-31 13:50:00,23.99,24.01,23.98,24.0,249200.0,18.6902,18.7058,18.6825,18.698,249200.0
2012-01-31 14:00:00,24.0,24.01,23.98,23.99,224600.0,18.698,18.7058,18.6825,18.6902,224600.0
2012-01-31 14:10:00,23.99,24.07,23.98,24.07,260400.0,18.6902,18.7526,18.6825,18.7526,260400.0
2012-01-31 14:20:00,24.07,24.1,24.05,24.08,257400.0,18.7526,18.7759,18.737,18.7604,257400.0
2012-01-31 14:30:00,24.07,24.09,24.05,24.05,63400.0,18.7526,18.7682,18.737,18.737,63400.0
2012-01-31 14:40:00,24.06,24.07,24.02,24.03,90600.0,18.7448,18.7526,18.7136,18.7214,90600.0
2012-01-31 14:50:00,24.03,24.03,24.01,24.02,248000.0,18.7214,18.7214,18.7058,18.7136,248000.0
2012-01-31 15:00:00,24.02,24.02,23.98,24.0,240000.0,18.7136,18.7136,18.6825,18.698,240000.0
2012-01-31 15:10:00,24.0,24.0,23.97,23.98,338800.0,18.698,18.698,18.6747,18.6825,338800.0
2012-01-31 15:20:00,23.98,24.0,23.96,24.0,237400.0,18.6825,18.698,18.6669,18.698,237400.0
2012-01-31 15:30:00,24.0,24.01,23.98,23.99,225000.0,18.698,18.7058,18.6825,18.6902,225000.0
2012-01-31 15:40:00,23.99,24.01,23.99,24.0,270400.0,18.6902,18.7058,18.6902,18.698,270400.0
2012-01-31 15:50:00,24.0,24.04,23.96,23.96,1067800.0,18.698,18.7292,18.6669,18.6669,1067800.0
2012-02-01 09:30:00,24.17,24.22,23.97,23.98,614000.0,18.8305,18.8694,18.6747,18.6825,614000.0
2012-02-01 09:40:00,23.97,24.03,23.95,23.96,378400.0,18.6747,18.7214,18.6591,18.6669,378400.0
2012-02-01 09:50:00,23.96,23.99,23.87,23.89,267400.0,18.6669,18.6902,18.5968,18.6123,267400.0
2012-02-01 10:00:00,23.89,23.9,23.82,23.85,505400.0,18.6123,18.6201,18.5578,18.5812,505400.0
2012-02-01 10:10:00,23.86,23.86,23.77,23.81,468000.0,18.589,18.589,18.5188,18.55,468000.0
2012-02-01 10:20:00,23.81,23.86,23.8,23.81,232400.0,18.55,18.589,18.5422,18.55,232400.0
2012-02-01 10:30:00,23.81,23.82,23.79,23.82,235000.0,18.55,18.5578,18.5344,18.5578,235000.0
2012-02-01 10:40:00,23.82,23.9,23.82,23.88,535000.0,18.5578,18.6201,18.5578,18.6045,535000.0
2012-02-01 10:50:00,23.88,23.91,23.87,23.9,222000.0,18.6045,18.6279,18.5968,18.6201,222000.0
2012-02-01 11:00:00,23.91,23.97,23.9,23.97,289600.0,18.6279,18.6747,18.6201,18.6747,289600.0
2012-02-01 11:10:00,23.97,23.98,23.91,23.94,281200.0,18.6747,18.6825,18.6279,18.6513,281200.0
2012-02-01 11:20:00,23.95,23.95,23.9,23.93,680400.0,18.6591,18.6591,18.6201,18.6435,680400.0
2012-02-01 11:30:00,23.93,24.0,23.93,23.99,317600.0,18.6435,18.698,18.6435,18.6902,317600.0
2012-02-01 11:40:00,23.99,24.03,23.98,24.02,384200.0,18.6902,18.7214,18.6825,18.7136,384200.0
2012-02-01 11:50:00,24.02,24.04,23.99,24.0,364400.0,18.7136,18.7292,18.6902,18.698,364400.0
2012-02-01 12:00:00,24.0,24.02,23.99,24.0,280600.0,18.698,18.7136,18.6902,18.698,280600.0
2012-02-01 12:10:00,24.0,24.06,24.0,24.06,328400.0,18.698,18.7448,18.698,18.7448,328400.0
2012-02-01 12:20:00,24.06,24.08,24.01,24.03,327400.0,18.7448,18.7604,18.7058,18.7214,327400.0
2012-02-01 12:30:00,24.04,24.06,24.02,24.06,245800.0,18.7292,18.7448,18.7136,18.7448,245800.0
2012-02-01 12:40:00,24.06,24.08,24.05,24.08,176200.0,18.7448,18.7604,18.737,18.7604,176200.0
2012-02-01 12:50:00,24.08,24.1,24.07,24.08,294400.0,18.7604,18.7759,18.7526,18.7604,294400.0
2012-02-01 13:00:00,24.08,24.12,24.07,24.11,196800.0,18.7604,18.7915,18.7526,18.7837,196800.0
2012-02-01 13:10:00,24.11,24.12,24.09,24.11,129400.0,18.7837,18.7915,18.7682,18.7837,129400.0
2012-02-01 13:20:00,24.11,24.17,24.11,24.16,387000.0,18.7837,18.8305,18.7837,18.8227,387000.0
2012-02-01 13:30:00,24.15,24.18,24.14,24.16,344200.0,18.8149,18.8383,18.8071,18.8227,344200.0
2012-02-01 13:40:00,24.16,24.19,24.16,24.19,808400.0,18.8227,18.8461,18.8227,18.8461,808400.0
2012-02-01 13:50:00,24.18,24.18,24.11,24.14,247600.0,18.8383,18.8383,18.7837,18.8071,247600.0
2012-02-01 14:00:00,24.14,24.15,24.07,24.08,344200.0,18.8071,18.8149,18.7526,18.7604,344200.0
2012-02-01 14:10:00,24.08,24.1,24.07,24.08,229600.0,18.7604,18.7759,18.7526,18.7604,229600.0
2012-02-01 14:20:00,24.08,24.09,24.04,24.08,823800.0,18.7604,18.7682,18.7292,18.7604,823800.0
2012-02-01 14:30:00,24.08,24.08,24.0,24.04,509000.0,18.7604,18.7604,18.698,18.7292,509000.0
2012-02-01 14:40:00,24.04,24.06,24.0,24.05,400800.0,18.7292,18.7448,18.698,18.737,400800.0
2012-02-01 14:50:00,24.05,24.08,24.05,24.08,441000.0,18.737,18.7604,18.737,18.7604,441000.0
2012-02-01 15:00:00,24.08,24.11,24.06,24.09,476000.0,18.7604,18.7837,18.7448,18.7682,476000.0
2012-02-01 15:10:00,24.1,24.12,24.08,24.11,480000.0,18.7759,18.7915,18.7604,18.7837,480000.0
2012-02-01 15:20:00,24.12,24.13,24.07,24.1,437400.0,18.7915,18.7993,18.7526,18.7759,437400.0
2012-02-01 15:30:00,24.1,24.11,24.09,24.1,273800.0,18.7759,18.7837,18.7682,18.7759,273800.0
2012-02-01 15:40:00,24.1,24.1,24.07,24.09,284800.0,18.7759,18.7759,18.7526,18.7682,284800.0
2012-02-01 15:50:00,24.09,24.13,24.07,24.11,1071800.0,18.7682,18.7993,18.7526,18.7837,1071800.0
2012-02-02 09:30:00,24.11,24.2,24.06,24.16,625000.0,18.7837,18.8539,18.7448,18.8227,625000.0
2012-02-02 09:40:00,24.16,24.25,24.1,24.13,311200.0,18.8227,18.8928,18.7759,18.7993,311200.0
2012-02-02 09:50:00,24.13,24.13,24.06,24.13,238600.0,18.7993,18.7993,18.7448,18.7993,238600.0
2012-02-02 10:00:00,24.14,24.17,24.04,24.1,332800.0,18.8071,18.8305,18.7292,18.7759,332800.0
2012-02-02 10:10:00,24.1,24.15,24.08,24.14,122400.0,18.7759,18.8149,18.7604,18.8071,122400.0
2012-02-02 10:20:00,24.14,24.14,24.06,24.07,184000.0,18.8071,18.8071,18.7448,18.7526,184000.0
2012-02-02 10:30:00,24.06,24.07,24.0,24.03,447000.0,18.7448,18.7526,18.698,18.7214,447000.0
2012-02-02 10:40:00,24.04,24.07,23.98,23.99,291200.0,18.7292,18.7526,18.6825,18.6902,291200.0
2012-02-02 10:50:00,23.98,23.99,23.88,23.88,553800.0,18.6825,18.6902,18.6045,18.6045,553800.0
2012-02-02 11:00:00,23.89,23.95,23.89,23.91,219400.0,18.6123,18.6591,18.6123,18.6279,219400.0
2012-02-02 11:10:00,23.91,23.91,23.86,23.86,181000.0,18.6279,18.6279,18.589,18.589,181000.0
2012-02-02 11:20:00,23.86,23.88,23.83,23.83,336600.0,18.589,18.6045,18.5656,18.5656,336600.0
2012-02-02 11:30:00,23.83,23.83,23.71,23.72,688400.0,18.5656,18.5656,18.4721,18.4799,688400.0
2012-02-02 11:40:00,23.72,23.81,23.72,23.81,362000.0,18.4799,18.55,18.4799,18.55,362000.0
2012-02-02 11:50:00,23.81,23.81,23.78,23.79,294200.0,18.55,18.55,18.5266,18.5344,294200.0
2012-02-02 12:00:00,23.79,23.8,23.77,23.8,238400.0,18.5344,18.5422,18.5188,18.5422,238400.0
2012-02-02 12:10:00,23.8,23.8,23.78,23.78,341600.0,18.5422,18.5422,18.5266,18.5266,341600.0
2012-02-02 12:20:00,23.78,23.8,23.78,23.78,205600.0,18.5266,18.5422,18.5266,18.5266,205600.0
2012-02-02 12:30:00,23.79,23.79,23.73,23.74,427000.0,18.5344,18.5344,18.4877,18.4955,427000.0
2012-02-02 12:40:00,23.74,23.74,23.73,23.74,220000.0,18.4955,18.4955,18.4877,18.4955,220000.0
2012-02-02 12:50:00,23.74,23.79,23.73,23.78,194000.0,18.4955,18.5344,18.4877,18.5266,194000.0
2012-02-02 13:00:00,23.78,23.8,23.77,23.8,167600.0,18.5266,18.5422,18.5188,18.5422,167600.0
2012-02-02 13:10:00,23.8,23.8,23.75,23.76,221000.0,18.5422,18.5422,18.5033,18.5111,221000.0
2012-02-02 13:20:00,23.76,23.77,23.75,23.75,115200.0,18.5111,18.5188,18.5033,18.5033,115200.0
2012-02-02 13:30:00,23.75,23.76,23.73,23.74,185000.0,18.5033,18.5111,18.4877,18.4955,185000.0
2012-02-02 13:40:00,23.73,23.76,23.73,23.75,165400.0,18.4877,18.5111,18.4877,18.5033,165400.0
2012-02-02 13:50:00,23.75,23.75,23.75,23.75,58600.0,18.5033,18.5033,18.5033,18.5033,58600.0
2012-02-02 14:00:00,23.75,23.75,23.75,23.75,241600.0,18.5033,18.5033,18.5033,18.5033,241600.0
2012-02-02 14:10:00,23.75,23.75,23.73,23.75,260000.0,18.5033,18.5033,18.4877,18.5033,260000.0
2012-02-02 14:20:00,23.75,23.76,23.75,23.75,233600.0,18.5033,18.5111,18.5033,18.5033,233600.0
2012-02-02 14:30:00,23.75,23.8,23.75,23.8,96600.0,18.5033,18.5422,18.5033,18.5422,96600.0
2012-02-02 14:40:00,23.8,23.8,23.75,23.77,546200.0,18.5422,18.5422,18.5033,18.5188,546200.0
2012-02-02 14:50:00,23.77,23.79,23.75,23.79,174400.0,18.5188,18.5344,18.5033,18.5344,174400.0
2012-02-02 15:00:00,23.79,23.82,23.78,23.81,232800.0,18.5344,18.5578,18.5266,18.55,232800.0
2012-02-02 15:10:00,23.81,23.84,23.8,23.8,248200.0,18.55,18.5734,18.5422,18.5422,248200.0
2012-02-02 15:20:00,23.8,23.82,23.79,23.79,210600.0,18.5422,18.5578,18.5344,18.5344,210600.0
2012-02-02 15:30:00,23.79,23.82,23.79,23.82,306400.0,18.5344,18.5578,18.5344,18.5578,306400.0
2012-02-02 15:40:00,23.81,23.85,23.81,23.83,380000.0,18.55,18.5812,18.55,18.5656,380000.0
2012-02-02 15:50:00,23.83,23.83,23.8,23.83,611800.0,18.5656,18.5656,18.5422,18.5656,611800.0
2012-02-03 09:30:00,23.99,24.12,23.97,24.1,676200.0,18.6902,18.7915,18.6747,18.7759,676200.0
2012-02-03 09:40:00,24.11,24.11,24.02,24.08,282400.0,18.7837,18.7837,18.7136,18.7604,282400.0
2012-02-03 09:50:00,24.07,24.15,24.04,24.13,492800.0,18.7526,18.8149,18.7292,18.7993,492800.0
2012-02-03 10:00:00,24.13,24.2,24.13,24.2,447400.0,18.7993,18.8539,18.7993,18.8539,447400.0
2012-02-03 10:10:00,24.2,24.2,24.17,24.18,254200.0,18.8539,18.8539,18.8305,18.8383,254200.0
2012-02-03 10:20:00,24.18,24.19,24.14,24.14,654000.0,18.8383,18.8461,18.8071,18.8071,654000.0
2012-02-03 10:30:00,24.15,24.18,24.13,24.14,306000.0,18.8149,18.8383,18.7993,18.8071,306000.0
2012-02-03 10:40:00,24.14,24.16,24.13,24.15,159600.0,18.8071,18.8227,18.7993,18.8149,159600.0
2012-02-03 10:50:00,24.15,24.17,24.11,24.11,176200.0,18.8149,18.8305,18.7837,18.7837,176200.0
2012-02-03 11:00:00,24.11,24.14,24.1,24.14,181800.0,18.7837,18.8071,18.7759,18.8071,181800.0
2012-02-03 11:10:00,24.14,24.16,24.13,24.15,219000.0,18.8071,18.8227,18.7993,18.8149,219000.0
2012-02-03 11:20:00,24.15,24.17,24.13,24.13,235400.0,18.8149,18.8305,18.7993,18.7993,235400.0
2012-02-03 11:30:00,24.14,24.16,24.11,24.15,175200.0,18.8071,18.8227,18.7837,18.8149,175200.0
2012-02-03 11:40:00,24.15,24.2,24.15,24.2,293400.0,18.8149,18.8539,18.8149,18.8539,293400.0
2012-02-03 11:50:00,24.2,24.2,24.11,24.11,175600.0,18.8539,18.8539,18.7837,18.7837,175600.0
2012-02-03 12:00:00,24.11,24.17,24.11,24.17,147200.0,18.7837,18.8305,18.7837,18.8305,147200.0
2012-02-03 12:10:00,24.17,24.17,24.13,24.14,115600.0,18.8305,18.8305,18.7993,18.8071,115600.0
2012-02-03 12:20:00,24.13,24.17,24.11,24.17,271800.0,18.7993,18.8305,18.7837,18.8305,271800.0
2012-02-03 12:30:00,24.17,24.2,24.17,24.18,183000.0,18.8305,18.8539,18.8305,18.8383,183000.0
2012-02-03 12:40:00,24.17,24.18,24.16,24.18,115400.0,18.8305,18.8383,18.8227,18.8383,115400.0
2012-02-03 12:50:00,24.17,24.17,24.15,24.16,290400.0,18.8305,18.8305,18.8149,18.8227,290400.0
2012-02-03 13:00:00,24.16,24.18,24.15,24.17,264200.0,18.8227,18.8383,18.8149,18.8305,264200.0
2012-02-03 13:10:00,24.17,24.18,24.14,24.15,179400.0,18.8305,18.8383,18.8071,18.8149,179400.0
2012-02-03 13:20:00,24.14,24.16,24.14,24.15,112600.0,18.8071,18.8227,18.8071,18.8149,112600.0
2012-02-03 13:30:00,24.15,24.17,24.13,24.15,119200.0,18.8149,18.8305,18.7993,18.8149,119200.0
2012-02-03 13:40:00,24.15,24.15,24.13,24.15,90800.0,18.8149,18.8149,18.7993,18.8149,90800.0
2012-02-03 13:50:00,24.14,24.16,24.14,24.16,126400.0,18.8071,18.8227,18.8071,18.8227,126400.0
2012-02-03 14:00:00,24.15,24.17,24.14,24.15,94000.0,18.8149,18.8305,18.8071,18.8149,94000.0
2012-02-03 14:10:00,24.15,24.18,24.14,24.17,136600.0,18.8149,18.8383,18.8071,18.8305,136600.0
2012-02-03 14:20:00,24.17,24.18,24.15,24.17,90200.0,18.8305,18.8383,18.8149,18.8305,90200.0
2012-02-03 14:30:00,24.17,24.18,24.16,24.16,146000.0,18.8305,18.8383,18.8227,18.8227,146000.0
2012-02-03 14:40:00,24.17,24.18,24.16,24.18,104600.0,18.8305,18.8383,18.8227,18.8383,104600.0
2012-02-03 14:50:00,24.18,24.18,24.16,24.17,159200.0,18.8383,18.8383,18.8227,18.8305,159200.0
2012-02-03 15:00:00,24.17,24.19,24.17,24.18,135600.0,18.8305,18.8461,18.8305,18.8383,135600.0
2012-02-03 15:10:00,24.18,24.2,24.17,24.2,203600.0,18.8383,18.8539,18.8305,18.8539,203600.0
2012-02-03 15:20:00,24.19,24.2,24.15,24.16,294800.0,18.8461,18.8539,18.8149,18.8227,294800.0
2012-02-03 15:30:00,24.16,24.17,24.11,24.15,411400.0,18.8227,18.8305,18.7837,18.8149,411400.0
2012-02-03 15:40:00,24.15,24.16,24.13,24.16,259600.0,18.8149,18.8227,18.7993,18.8227,259600.0
2012-02-03 15:50:00,24.16,24.18,24.15,24.16,527000.0,18.8227,18.8383,18.8149,18.8227,527000.0
2012-02-06 09:30:00,24.06,24.19,24.06,24.18,564400.0,18.8108,18.9124,18.8108,18.9046,564400.0
2012-02-06 09:40:00,24.18,24.2,24.1,24.11,187000.0,18.9046,18.9202,18.842,18.8499,187000.0
2012-02-06 09:50:00,24.11,24.18,24.11,24.17,182200.0,18.8499,18.9046,18.8499,18.8968,182200.0
2012-02-06 10:00:00,24.17,24.23,24.17,24.22,295000.0,18.8968,18.9437,18.8968,18.9359,295000.0
2012-02-06 10:10:00,24.21,24.25,24.21,24.24,268200.0,18.928,18.9593,18.928,18.9515,268200.0
2012-02-06 10:20:00,24.23,24.25,24.2,24.22,311400.0,18.9437,18.9593,18.9202,18.9359,311400.0
2012-02-06 10:30:00,24.22,24.24,24.2,24.23,157600.0,18.9359,18.9515,18.9202,18.9437,157600.0
2012-02-06 10:40:00,24.23,24.25,24.21,24.22,196800.0,18.9437,18.9593,18.928,18.9359,196800.0
2012-02-06 10:50:00,24.21,24.23,24.18,24.21,211200.0,18.928,18.9437,18.9046,18.928,211200.0
2012-02-06 11:00:00,24.21,24.21,24.15,24.16,167000.0,18.928,18.928,18.8811,18.889,167000.0
2012-02-06 11:10:00,24.17,24.17,24.11,24.12,112800.0,18.8968,18.8968,18.8499,18.8577,112800.0
2012-02-06 11:20:00,24.12,24.12,24.06,24.08,255400.0,18.8577,18.8577,18.8108,18.8264,255400.0
2012-02-06 11:30:00,24.08,24.09,24.02,24.02,231200.0,18.8264,18.8342,18.7795,18.7795,231200.0
2012-02-06 11:40:00,24.02,24.07,24.0,24.07,282400.0,18.7795,18.8186,18.7639,18.8186,282400.0
2012-02-06 11:50:00,24.07,24.09,24.05,24.09,126400.0,18.8186,18.8342,18.803,18.8342,126400.0
2012-02-06 12:00:00,24.09,24.09,24.06,24.08,95600.0,18.8342,18.8342,18.8108,18.8264,95600.0
2012-02-06 12:10:00,24.07,24.08,24.06,24.08,108400.0,18.8186,18.8264,18.8108,18.8264,108400.0
2012-02-06 12:20:00,24.08,24.08,24.06,24.07,163600.0,18.8264,18.8264,18.8108,18.8186,163600.0
2012-02-06 12:30:00,24.07,24.11,24.06,24.1,84000.0,18.8186,18.8499,18.8108,18.842,84000.0
2012-02-06 12:40:00,24.1,24.1,24.08,24.09,74600.0,18.842,18.842,18.8264,18.8342,74600.0
2012-02-06 12:50:00,24.09,24.13,24.09,24.11,120200.0,18.8342,18.8655,18.8342,18.8499,120200.0
2012-02-06 13:00:00,24.11,24.11,24.09,24.11,83400.0,18.8499,18.8499,18.8342,18.8499,83400.0
2012-02-06 13:10:00,24.11,24.13,24.11,24.11,140200.0,18.8499,18.8655,18.8499,18.8499,140200.0
2012-02-06 13:20:00,24.12,24.14,24.11,24.13,123200.0,18.8577,18.8733,18.8499,18.8655,123200.0
2012-02-06 13:30:00,24.13,24.16,24.13,24.13,105000.0,18.8655,18.889,18.8655,18.8655,105000.0
2012-02-06 13:40:00,24.13,24.15,24.11,24.14,145800.0,18.8655,18.8811,18.8499,18.8733,145800.0
2012-02-06 13:50:00,24.14,24.15,24.11,24.14,109000.0,18.8733,18.8811,18.8499,18.8733,109000.0
2012-02-06 14:00:00,24.14,24.15,24.13,24.13,88600.0,18.8733,18.8811,18.8655,18.8655,88600.0
2012-02-06 14:10:00,24.13,24.17,24.13,24.13,92800.0,18.8655,18.8968,18.8655,18.8655,92800.0
2012-02-06 14:20:00,24.14,24.14,24.1,24.1,78000.0,18.8733,18.8733,18.842,18.842,78000.0
2012-02-06 14:30:00,24.1,24.12,24.1,24.12,51800.0,18.842,18.8577,18.842,18.8577,51800.0
2012-02-06 14:40:00,24.11,24.13,24.09,24.11,71800.0,18.8499,18.8655,18.8342,18.8499,71800.0
2012-02-06 14:50:00,24.11,24.13,24.08,24.09,148400.0,18.8499,18.8655,18.8264,18.8342,148400.0
2012-02-06 15:00:00,24.09,24.14,24.09,24.12,144200.0,18.8342,18.8733,18.8342,18.8577,144200.0
2012-02-06 15:10:00,24.12,24.15,24.11,24.15,184400.0,18.8577,18.8811,18.8499,18.8811,184400.0
2012-02-06 15:20:00,24.16,24.16,24.15,24.15,217200.0,18.889,18.889,18.8811,18.8811,217200.0
2012-02-06 15:30:00,24.15,24.15,24.11,24.11,165000.0,18.8811,18.8811,18.8499,18.8499,165000.0
2012-02-06 15:40:00,24.11,24.13,24.1,24.13,197200.0,18.8499,18.8655,18.842,18.8655,197200.0
2012-02-06 15:50:00,24.13,24.15,24.11,24.14,521000.0,18.8655,18.8811,18.8499,18.8733,521000.0
2012-02-07 09:30:00,24.13,24.18,24.06,24.11,288400.0,18.8655,18.9046,18.8108,18.8499,288400.0
2012-02-07 09:40:00,24.11,24.23,24.1,24.23,467200.0,18.8499,18.9437,18.842,18.9437,467200.0
2012-02-07 09:50:00,24.23,24.25,24.13,24.14,457000.0,18.9437,18.9593,18.8655,18.8733,457000.0
2012-02-07 10:00:00,24.14,24.16,24.07,24.13,286000.0,18.8733,18.889,18.8186,18.8655,286000.0
2012-02-07 10:10:00,24.13,24.17,24.09,24.15,133400.0,18.8655,18.8968,18.8342,18.8811,133400.0
2012-02-07 10:20:00,24.15,24.17,24.11,24.11,107400.0,18.8811,18.8968,18.8499,18.8499,107400.0
2012-02-07 10:30:00,24.11,24.13,24.1,24.11,97200.0,18.8499,18.8655,18.842,18.8499,97200.0
2012-02-07 10:40:00,24.13,24.17,24.13,24.17,86600.0,18.8655,18.8968,18.8655,18.8968,86600.0
2012-02-07 10:50:00,24.16,24.22,24.16,24.21,116800.0,18.889,18.9359,18.889,18.928,116800.0
2012-02-07 11:00:00,24.21,24.24,24.19,24.22,180000.0,18.928,18.9515,18.9124,18.9359,180000.0
2012-02-07 11:10:00,24.22,24.22,24.18,24.18,79000.0,18.9359,18.9359,18.9046,18.9046,79000.0
2012-02-07 11:20:00,24.18,24.23,24.18,24.23,78400.0,18.9046,18.9437,18.9046,18.9437,78400.0
2012-02-07 11:30:00,24.24,24.25,24.22,24.24,116800.0,18.9515,18.9593,18.9359,18.9515,116800.0
2012-02-07 11:40:00,24.24,24.25,24.21,24.21,71400.0,18.9515,18.9593,18.928,18.928,71400.0
2012-02-07 11:50:00,24.21,24.22,24.18,24.21,88800.0,18.928,18.9359,18.9046,18.928,88800.0
2012-02-07 12:00:00,24.21,24.23,24.18,24.2,123400.0,18.928,18.9437,18.9046,18.9202,123400.0
2012-02-07 12:10:00,24.2,24.24,24.2,24.24,52200.0,18.9202,18.9515,18.9202,18.9515,52200.0
2012-02-07 12:20:00,24.24,24.25,24.23,24.23,133000.0,18.9515,18.9593,18.9437,18.9437,133000.0
2012-02-07 12:30:00,24.23,24.25,24.22,24.25,66800.0,18.9437,18.9593,18.9359,18.9593,66800.0
2012-02-07 12:40:00,24.25,24.25,24.21,24.23,94000.0,18.9593,18.9593,18.928,18.9437,94000.0
2012-02-07 12:50:00,24.23,24.25,24.23,24.25,37000.0,18.9437,18.9593,18.9437,18.9593,37000.0
2012-02-07 13:00:00,24.25,24.3,24.25,24.29,340600.0,18.9593,18.9984,18.9593,18.9906,340600.0
2012-02-07 13:10:00,24.28,24.29,24.22,24.24,181000.0,18.9828,18.9906,18.9359,18.9515,181000.0
2012-02-07 13:20:00,24.24,24.28,24.22,24.26,243600.0,18.9515,18.9828,18.9359,18.9671,243600.0
2012-02-07 13:30:00,24.26,24.29,24.25,24.29,69200.0,18.9671,18.9906,18.9593,18.9906,69200.0
2012-02-07 13:40:00,24.29,24.29,24.27,24.29,129800.0,18.9906,18.9906,18.975,18.9906,129800.0
2012-02-07 13:50:00,24.29,24.3,24.27,24.27,67600.0,18.9906,18.9984,18.975,18.975,67600.0
2012-02-07 14:00:00,24.27,24.28,24.25,24.26,65800.0,18.975,18.9828,18.9593,18.9671,65800.0
2012-02-07 14:10:00,24.27,24.29,24.25,24.25,78600.0,18.975,18.9906,18.9593,18.9593,78600.0
2012-02-07 14:20:00,24.26,24.26,24.2,24.21,72200.0,18.9671,18.9671,18.9202,18.928,72200.0
2012-02-07 14:30:00,24.21,24.23,24.21,24.23,65000.0,18.928,18.9437,18.928,18.9437,65000.0
2012-02-07 14:40:00,24.23,24.25,24.21,24.22,143400.0,18.9437,18.9593,18.928,18.9359,143400.0
2012-02-07 14:50:00,24.22,24.23,24.18,24.2,164400.0,18.9359,18.9437,18.9046,18.9202,164400.0
2012-02-07 15:00:00,24.2,24.23,24.19,24.23,84600.0,18.9202,18.9437,18.9124,18.9437,84600.0
2012-02-07 15:10:00,24.23,24.26,24.22,24.25,135800.0,18.9437,18.9671,18.9359,18.9593,135800.0
2012-02-07 15:20:00,24.25,24.29,24.22,24.27,160600.0,18.9593,18.9906,18.9359,18.975,160600.0
2012-02-07 15:30:00,24.26,24.27,24.24,24.25,159600.0,18.9671,18.975,18.9515,18.9593,159600.0
2012-02-07 15:40:00,24.24,24.26,24.21,24.22,246600.0,18.9515,18.9671,18.928,18.9359,246600.0
2012-02-07 15:50:00,24.22,24.23,24.2,24.21,378800.0,18.9359,18.9437,18.9202,18.928,378800.0
2012-02-08 09:30:00,24.17,24.41,24.17,24.29,727800.0,18.8968,19.0844,18.8968,18.9906,727800.0
2012-02-08 09:40:00,24.28,24.36,24.28,24.33,325200.0,18.9828,19.0453,18.9828,19.0219,325200.0
2012-02-08 09:50:00,24.33,24.36,24.3,24.32,230600.0,19.0219,19.0453,18.9984,19.014,230600.0
2012-02-08 10:00:00,24.32,24.32,24.23,24.28,215000.0,19.014,19.014,18.9437,18.9828,215000.0
2012-02-08 10:10:00,24.28,24.29,24.25,24.25,139200.0,18.9828,18.9906,18.9593,18.9593,139200.0
2012-02-08 10:20:00,24.25,24.28,24.24,24.27,117600.0,18.9593,18.9828,18.9515,18.975,117600.0
2012-02-08 10:30:00,24.27,24.27,24.2,24.21,189000.0,18.975,18.975,18.9202,18.928,189000.0
2012-02-08 10:40:00,24.21,24.22,24.2,24.21,85200.0,18.928,18.9359,18.9202,18.928,85200.0
2012-02-08 10:50:00,24.21,24.22,24.16,24.18,130800.0,18.928,18.9359,18.889,18.9046,130800.0
2012-02-08 11:00:00,24.18,24.2,24.15,24.18,325200.0,18.9046,18.9202,18.8811,18.9046,325200.0
2012-02-08 11:10:00,24.18,24.21,24.16,24.17,160200.0,18.9046,18.928,18.889,18.8968,160200.0
2012-02-08 11:20:00,24.17,24.19,24.16,24.18,123600.0,18.8968,18.9124,18.889,18.9046,123600.0
2012-02-08 11:30:00,24.19,24.19,24.16,24.16,126000.0,18.9124,18.9124,18.889,18.889,126000.0
2012-02-08 11:40:00,24.16,24.17,24.15,24.15,169800.0,18.889,18.8968,18.8811,18.8811,169800.0
2012-02-08 11:50:00,24.15,24.21,24.14,24.21,130400.0,18.8811,18.928,18.8733,18.928,130400.0
2012-02-08 12:00:00,24.21,24.22,24.2,24.21,134800.0,18.928,18.9359,18.9202,18.928,134800.0
2012-02-08 12:10:00,24.21,24.21,24.2,24.21,84000.0,18.928,18.928,18.9202,18.928,84000.0
2012-02-08 12:20:00,24.21,24.25,24.21,24.24,111600.0,18.928,18.9593,18.928,18.9515,111600.0
2012-02-08 12:30:00,24.24,24.25,24.18,24.2,132000.0,18.9515,18.9593,18.9046,18.9202,132000.0
2012-02-08 12:40:00,24.19,24.22,24.18,24.21,88000.0,18.9124,18.9359,18.9046,18.928,88000.0
2012-02-08 12:50:00,24.21,24.22,24.18,24.2,166200.0,18.928,18.9359,18.9046,18.9202,166200.0
2012-02-08 13:00:00,24.21,24.23,24.19,24.2,93600.0,18.928,18.9437,18.9124,18.9202,93600.0
2012-02-08 13:10:00,24.2,24.21,24.17,24.2,69600.0,18.9202,18.928,18.8968,18.9202,69600.0
2012-02-08 13:20:00,24.2,24.23,24.18,24.23,56200.0,18.9202,18.9437,18.9046,18.9437,56200.0
2012-02-08 13:30:00,24.23,24.23,24.19,24.22,123000.0,18.9437,18.9437,18.9124,18.9359,123000.0
2012-02-08 13:40:00,24.23,24.24,24.22,24.23,69400.0,18.9437,18.9515,18.9359,18.9437,69400.0
2012-02-08 13:50:00,24.23,24.24,24.22,24.23,197800.0,18.9437,18.9515,18.9359,18.9437,197800.0
2012-02-08 14:00:00,24.23,24.23,24.22,24.23,129400.0,18.9437,18.9437,18.9359,18.9437,129400.0
2012-02-08 14:10:00,24.23,24.26,24.23,24.25,197400.0,18.9437,18.9671,18.9437,18.9593,197400.0
2012-02-08 14:20:00,24.25,24.29,24.24,24.26,248000.0,18.9593,18.9906,18.9515,18.9671,248000.0
2012-02-08 14:30:00,24.27,24.28,24.25,24.27,58600.0,18.975,18.9828,18.9593,18.975,58600.0
2012-02-08 14:40:00,24.27,24.33,24.26,24.31,197600.0,18.975,19.0219,18.9671,19.0062,197600.0
2012-02-08 14:50:00,24.31,24.32,24.28,24.29,160600.0,19.0062,19.014,18.9828,18.9906,160600.0
2012-02-08 15:00:00,24.29,24.32,24.28,24.31,130800.0,18.9906,19.014,18.9828,19.0062,130800.0
2012-02-08 15:10:00,24.31,24.33,24.31,24.31,114200.0,19.0062,19.0219,19.0062,19.0062,114200.0
2012-02-08 15:20:00,24.32,24.34,24.3,24.34,171200.0,19.014,19.0297,18.9984,19.0297,171200.0
2012-02-08 15:30:00,24.33,24.34,24.33,24.34,206000.0,19.0219,19.0297,19.0219,19.0297,206000.0
2012-02-08 15:40:00,24.34,24.37,24.31,24.36,471400.0,19.0297,19.0531,19.0062,19.0453,471400.0
2012-02-08 15:50:00,24.36,24.37,24.35,24.36,521600.0,19.0453,19.0531,19.0375,19.0453,521600.0
2012-02-09 09:30:00,24.4,24.49,24.38,24.48,523800.0,19.0766,19.147,19.061,19.1391,523800.0
2012-02-09 09:40:00,24.48,24.68,24.46,24.57,1014200.0,19.1391,19.2955,19.1235,19.2095,1014200.0
2012-02-09 09:50:00,24.57,24.65,24.52,24.53,420000.0,19.2095,19.272,19.1704,19.1782,420000.0
2012-02-09 10:00:00,24.53,24.55,24.44,24.46,412200.0,19.1782,19.1939,19.1079,19.1235,412200.0
2012-02-09 10:10:00,24.46,24.52,24.46,24.5,236800.0,19.1235,19.1704,19.1235,19.1548,236800.0
2012-02-09 10:20:00,24.5,24.5,24.43,24.44,226000.0,19.1548,19.1548,19.1,19.1079,226000.0
2012-02-09 10:30:00,24.45,24.48,24.42,24.45,306400.0,19.1157,19.1391,19.0922,19.1157,306400.0
2012-02-09 10:40:00,24.45,24.48,24.42,24.44,172800.0,19.1157,19.1391,19.0922,19.1079,172800.0
2012-02-09 10:50:00,24.43,24.47,24.42,24.46,233800.0,19.1,19.1313,19.0922,19.1235,233800.0
2012-02-09 11:00:00,24.46,24.53,24.46,24.52,269400.0,19.1235,19.1782,19.1235,19.1704,269400.0
2012-02-09 11:10:00,24.52,24.61,24.52,24.59,339800.0,19.1704,19.2408,19.1704,19.2251,339800.0
2012-02-09 11:20:00,24.59,24.61,24.56,24.56,172400.0,19.2251,19.2408,19.2017,19.2017,172400.0
2012-02-09 11:30:00,24.56,24.58,24.48,24.48,234600.0,19.2017,19.2173,19.1391,19.1391,234600.0
2012-02-09 11:40:00,24.48,24.51,24.46,24.51,126200.0,19.1391,19.1626,19.1235,19.1626,126200.0
2012-02-09 11:50:00,24.52,24.56,24.5,24.5,125800.0,19.1704,19.2017,19.1548,19.1548,125800.0
2012-02-09 12:00:00,24.51,24.53,24.48,24.48,104400.0,19.1626,19.1782,19.1391,19.1391,104400.0
2012-02-09 12:10:00,24.49,24.53,24.49,24.52,74800.0,19.147,19.1782,19.147,19.1704,74800.0
2012-02-09 12:20:00,24.53,24.54,24.5,24.5,67800.0,19.1782,19.186,19.1548,19.1548,67800.0
2012-02-09 12:30:00,24.5,24.52,24.48,24.49,66000.0,19.1548,19.1704,19.1391,19.147,66000.0
2012-02-09 12:40:00,24.49,24.5,24.48,24.49,69200.0,19.147,19.1548,19.1391,19.147,69200.0
2012-02-09 12:50:00,24.49,24.49,24.46,24.49,128400.0,19.147,19.147,19.1235,19.147,128400.0
2012-02-09 13:00:00,24.49,24.5,24.45,24.46,179600.0,19.147,19.1548,19.1157,19.1235,179600.0
2012-02-09 13:10:00,24.46,24.48,24.45,24.45,193600.0,19.1235,19.1391,19.1157,19.1157,193600.0
2012-02-09 13:20:00,24.44,24.45,24.42,24.44,83200.0,19.1079,19.1157,19.0922,19.1079,83200.0
2012-02-09 13:30:00,24.44,24.47,24.43,24.46,100600.0,19.1079,19.1313,19.1,19.1235,100600.0
2012-02-09 13:40:00,24.46,24.48,24.43,24.47,157800.0,19.1235,19.1391,19.1,19.1313,157800.0
2012-02-09 13:50:00,24.47,24.51,24.47,24.5,126400.0,19.1313,19.1626,19.1313,19.1548,126400.0
2012-02-09 14:00:00,24.5,24.52,24.49,24.51,142000.0,19.1548,19.1704,19.147,19.1626,142000.0
2012-02-09 14:10:00,24.51,24.53,24.5,24.5,95200.0,19.1626,19.1782,19.1548,19.1548,95200.0
2012-02-09 14:20:00,24.5,24.55,24.5,24.53,103600.0,19.1548,19.1939,19.1548,19.1782,103600.0
2012-02-09 14:30:00,24.53,24.55,24.51,24.54,175800.0,19.1782,19.1939,19.1626,19.186,175800.0
2012-02-09 14:40:00,24.53,24.56,24.53,24.55,108000.0,19.1782,19.2017,19.1782,19.1939,108000.0
2012-02-09 14:50:00,24.55,24.57,24.55,24.57,96600.0,19.1939,19.2095,19.1939,19.2095,96600.0
2012-02-09 15:00:00,24.56,24.61,24.56,24.61,186200.0,19.2017,19.2408,19.2017,19.2408,186200.0
2012-02-09 15:10:00,24.61,24.61,24.58,24.59,223000.0,19.2408,19.2408,19.2173,19.2251,223000.0
2012-02-09 15:20:00,24.59,24.61,24.57,24.61,157600.0,19.2251,19.2408,19.2095,19.2408,157600.0
2012-02-09 15:30:00,24.61,24.62,24.58,24.61,227200.0,19.2408,19.2486,19.2173,19.2408,227200.0
2012-02-09 15:40:00,24.61,24.64,24.61,24.63,350000.0,19.2408,19.2642,19.2408,19.2564,350000.0
2012-02-09 15:50:00,24.62,24.63,24.59,24.6,777600.0,19.2486,19.2564,19.2251,19.233,777600.0
2012-02-10 09:30:00,24.4,24.43,24.36,24.39,334000.0,19.0766,19.1,19.0453,19.0688,334000.0
2012-02-10 09:40:00,24.4,24.43,24.33,24.36,426000.0,19.0766,19.1,19.0219,19.0453,426000.0
2012-02-10 09:50:00,24.36,24.39,24.33,24.33,156000.0,19.0453,19.0688,19.0219,19.0219,156000.0
2012-02-10 10:00:00,24.34,24.36,24.28,24.29,263400.0,19.0297,19.0453,18.9828,18.9906,263400.0
2012-02-10 10:10:00,24.29,24.29,24.25,24.27,141200.0,18.9906,18.9906,18.9593,18.975,141200.0
2012-02-10 10:20:00,24.27,24.32,24.27,24.31,203600.0,18.975,19.014,18.975,19.0062,203600.0
2012-02-10 10:30:00,24.31,24.33,24.29,24.29,89200.0,19.0062,19.0219,18.9906,18.9906,89200.0
2012-02-10 10:40:00,24.3,24.33,24.28,24.28,150800.0,18.9984,19.0219,18.9828,18.9828,150800.0
2012-02-10 10:50:00,24.28,24.31,24.27,24.28,81000.0,18.9828,19.0062,18.975,18.9828,81000.0
2012-02-10 11:00:00,24.28,24.33,24.28,24.32,295200.0,18.9828,19.0219,18.9828,19.014,295200.0
2012-02-10 11:10:00,24.33,24.35,24.31,24.35,128600.0,19.0219,19.0375,19.0062,19.0375,128600.0
2012-02-10 11:20:00,24.35,24.37,24.32,24.32,136600.0,19.0375,19.0531,19.014,19.014,136600.0
2012-02-10 11:30:00,24.32,24.36,24.31,24.35,83800.0,19.014,19.0453,19.0062,19.0375,83800.0
2012-02-10 11:40:00,24.35,24.38,24.35,24.38,92600.0,19.0375,19.061,19.0375,19.061,92600.0
2012-02-10 11:50:00,24.38,24.4,24.36,24.39,136400.0,19.061,19.0766,19.0453,19.0688,136400.0
2012-02-10 12:00:00,24.39,24.42,24.39,24.39,150400.0,19.0688,19.0922,19.0688,19.0688,150400.0
2012-02-10 12:10:00,24.4,24.4,24.36,24.4,221600.0,19.0766,19.0766,19.0453,19.0766,221600.0
2012-02-10 12:20:00,24.4,24.41,24.37,24.41,154400.0,19.0766,19.0844,19.0531,19.0844,154400.0
2012-02-10 12:30:00,24.41,24.43,24.41,24.41,101600.0,19.0844,19.1,19.0844,19.0844,101600.0
2012-02-10 12:40:00,24.42,24.44,24.39,24.44,108800.0,19.0922,19.1079,19.0688,19.1079,108800.0
2012-02-10 12:50:00,24.44,24.45,24.42,24.44,154800.0,19.1079,19.1157,19.0922,19.1079,154800.0
2012-02-10 13:00:00,24.44,24.44,24.41,24.43,97000.0,19.1079,19.1079,19.0844,19.1,97000.0
2012-02-10 13:10:00,24.43,24.46,24.4,24.43,93000.0,19.1,19.1235,19.0766,19.1,93000.0
2012-02-10 13:20:00,24.42,24.42,24.38,24.38,82800.0,19.0922,19.0922,19.061,19.061,82800.0
2012-02-10 13:30:00,24.38,24.38,24.31,24.34,128400.0,19.061,19.061,19.0062,19.0297,128400.0
2012-02-10 13:40:00,24.34,24.35,24.3,24.31,128600.0,19.0297,19.0375,18.9984,19.0062,128600.0
2012-02-10 13:50:00,24.31,24.34,24.29,24.29,131800.0,19.0062,19.0297,18.9906,18.9906,131800.0
2012-02-10 14:00:00,24.29,24.34,24.29,24.31,185200.0,18.9906,19.0297,18.9906,19.0062,185200.0
2012-02-10 14:10:00,24.31,24.33,24.3,24.31,143400.0,19.0062,19.0219,18.9984,19.0062,143400.0
2012-02-10 14:20:00,24.31,24.33,24.28,24.33,146600.0,19.0062,19.0219,18.9828,19.0219,146600.0
2012-02-10 14:30:00,24.33,24.35,24.29,24.31,115800.0,19.0219,19.0375,18.9906,19.0062,115800.0
2012-02-10 14:40:00,24.31,24.33,24.3,24.32,139000.0,19.0062,19.0219,18.9984,19.014,139000.0
2012-02-10 14:50:00,24.32,24.35,24.3,24.31,113800.0,19.014,19.0375,18.9984,19.0062,113800.0
2012-02-10 15:00:00,24.31,24.32,24.26,24.29,163200.0,19.0062,19.014,18.9671,18.9906,163200.0
2012-02-10 15:10:00,24.29,24.33,24.27,24.3,200400.0,18.9906,19.0219,18.975,18.9984,200400.0
2012-02-10 15:20:00,24.3,24.35,24.3,24.34,232000.0,18.9984,19.0375,18.9984,19.0297,232000.0
2012-02-10 15:30:00,24.34,24.38,24.31,24.38,432000.0,19.0297,19.061,19.0062,19.061,432000.0
2012-02-10 15:40:00,24.38,24.43,24.38,24.38,580600.0,19.061,19.1,19.061,19.061,580600.0
2012-02-10 15:50:00,24.38,24.42,24.36,24.41,762000.0,19.061,19.0922,19.0453,19.0844,762000.0
2012-02-13 09:30:00,24.53,24.61,24.45,24.46,332000.0,19.1782,19.2408,19.1157,19.1235,332000.0
2012-02-13 09:40:00,24.46,24.47,24.37,24.42,282200.0,19.1235,19.1313,19.0531,19.0922,282200.0
2012-02-13 09:50:00,24.42,24.43,24.36,24.42,273600.0,19.0922,19.1,19.0453,19.0922,273600.0
2012-02-13 10:00:00,24.42,24.5,24.42,24.48,184800.0,19.0922,19.1548,19.0922,19.1391,184800.0
2012-02-13 10:10:00,24.48,24.48,24.45,24.48,224400.0,19.1391,19.1391,19.1157,19.1391,224400.0
2012-02-13 10:20:00,24.48,24.55,24.45,24.53,214800.0,19.1391,19.1939,19.1157,19.1782,214800.0
2012-02-13 10:30:00,24.54,24.54,24.48,24.49,118400.0,19.186,19.186,19.1391,19.147,118400.0
2012-02-13 10:40:00,24.49,24.52,24.48,24.51,69400.0,19.147,19.1704,19.1391,19.1626,69400.0
2012-02-13 10:50:00,24.51,24.57,24.5,24.57,147000.0,19.1626,19.2095,19.1548,19.2095,147000.0
2012-02-13 11:00:00,24.57,24.63,24.56,24.61,422800.0,19.2095,19.2564,19.2017,19.2408,422800.0
2012-02-13 11:10:00,24.61,24.61,24.57,24.59,139800.0,19.2408,19.2408,19.2095,19.2251,139800.0
2012-02-13 11:20:00,24.58,24.6,24.56,24.6,140600.0,19.2173,19.233,19.2017,19.233,140600.0
2012-02-13 11:30:00,24.6,24.61,24.58,24.59,264800.0,19.233,19.2408,19.2173,19.2251,264800.0
2012-02-13 11:40:00,24.6,24.63,24.58,24.63,206200.0,19.233,19.2564,19.2173,19.2564,206200.0
2012-02-13 11:50:00,24.63,24.63,24.59,24.61,126600.0,19.2564,19.2564,19.2251,19.2408,126600.0
2012-02-13 12:00:00,24.61,24.63,24.6,24.61,78000.0,19.2408,19.2564,19.233,19.2408,78000.0
2012-02-13 12:10:00,24.6,24.61,24.59,24.59,86800.0,19.233,19.2408,19.2251,19.2251,86800.0
2012-02-13 12:20:00,24.59,24.61,24.59,24.6,75800.0,19.2251,19.2408,19.2251,19.233,75800.0
2012-02-13 12:30:00,24.6,24.61,24.57,24.58,105400.0,19.233,19.2408,19.2095,19.2173,105400.0
2012-02-13 12:40:00,24.57,24.58,24.55,24.58,75800.0,19.2095,19.2173,19.1939,19.2173,75800.0
2012-02-13 12:50:00,24.58,24.6,24.57,24.59,71200.0,19.2173,19.233,19.2095,19.2251,71200.0
2012-02-13 13:00:00,24.59,24.6,24.58,24.59,75800.0,19.2251,19.233,19.2173,19.2251,75800.0
2012-02-13 13:10:00,24.58,24.61,24.58,24.61,58600.0,19.2173,19.2408,19.2173,19.2408,58600.0
2012-02-13 13:20:00,24.61,24.61,24.58,24.59,46800.0,19.2408,19.2408,19.2173,19.2251,46800.0
2012-02-13 13:30:00,24.59,24.61,24.57,24.61,99400.0,19.2251,19.2408,19.2095,19.2408,99400.0
2012-02-13 13:40:00,24.61,24.63,24.58,24.58,175400.0,19.2408,19.2564,19.2173,19.2173,175400.0
2012-02-13 13:50:00,24.58,24.59,24.55,24.56,187000.0,19.2173,19.2251,19.1939,19.2017,187000.0
2012-02-13 14:00:00,24.56,24.57,24.53,24.54,164600.0,19.2017,19.2095,19.1782,19.186,164600.0
2012-02-13 14:10:00,24.54,24.56,24.54,24.56,139400.0,19.186,19.2017,19.186,19.2017,139400.0
2012-02-13 14:20:00,24.56,24.6,24.55,24.6,245800.0,19.2017,19.233,19.1939,19.233,245800.0
2012-02-13 14:30:00,24.6,24.6,24.57,24.57,194800.0,19.233,19.233,19.2095,19.2095,194800.0
2012-02-13 14:40:00,24.57,24.61,24.57,24.6,163200.0,19.2095,19.2408,19.2095,19.233,163200.0
2012-02-13 14:50:00,24.61,24.63,24.61,24.61,177400.0,19.2408,19.2564,19.2408,19.2408,177400.0
2012-02-13 15:00:00,24.61,24.64,24.6,24.6,146400.0,19.2408,19.2642,19.233,19.233,146400.0
2012-02-13 15:10:00,24.6,24.62,24.6,24.61,147400.0,19.233,19.2486,19.233,19.2408,147400.0
2012-02-13 15:20:00,24.61,24.62,24.59,24.61,144600.0,19.2408,19.2486,19.2251,19.2408,144600.0
2012-02-13 15:30:00,24.61,24.62,24.59,24.61,187800.0,19.2408,19.2486,19.2251,19.2408,187800.0
2012-02-13 15:40:00,24.61,24.61,24.58,24.58,207000.0,19.2408,19.2408,19.2173,19.2173,207000.0
2012-02-13 15:50:00,24.58,24.63,24.58,24.63,955800.0,19.2173,19.2564,19.2173,19.2564,955800.0
2012-02-14 09:30:00,24.47,24.56,24.45,24.5,245000.0,19.1313,19.2017,19.1157,19.1548,245000.0
2012-02-14 09:40:00,24.5,24.5,24.47,24.48,149000.0,19.1548,19.1548,19.1313,19.1391,149000.0
2012-02-14 09:50:00,24.47,24.5,24.43,24.43,200800.0,19.1313,19.1548,19.1,19.1,200800.0
2012-02-14 10:00:00,24.43,24.49,24.41,24.43,197400.0,19.1,19.147,19.0844,19.1,197400.0
2012-02-14 10:10:00,24.43,24.46,24.42,24.43,163000.0,19.1,19.1235,19.0922,19.1,163000.0
2012-02-14 10:20:00,24.43,24.45,24.43,24.43,127000.0,19.1,19.1157,19.1,19.1,127000.0
2012-02-14 10:30:00,24.43,24.45,24.4,24.42,146000.0,19.1,19.1157,19.0766,19.0922,146000.0
2012-02-14 10:40:00,24.42,24.42,24.39,24.39,147600.0,19.0922,19.0922,19.0688,19.0688,147600.0
2012-02-14 10:50:00,24.39,24.4,24.33,24.36,202600.0,19.0688,19.0766,19.0219,19.0453,202600.0
2012-02-14 11:00:00,24.36,24.37,24.34,24.36,262200.0,19.0453,19.0531,19.0297,19.0453,262200.0
2012-02-14 11:10:00,24.36,24.38,24.36,24.37,90200.0,19.0453,19.061,19.0453,19.0531,90200.0
2012-02-14 11:20:00,24.37,24.38,24.35,24.36,128400.0,19.0531,19.061,19.0375,19.0453,128400.0
2012-02-14 11:30:00,24.36,24.4,24.35,24.4,102200.0,19.0453,19.0766,19.0375,19.0766,102200.0
2012-02-14 11:40:00,24.4,24.43,24.4,24.43,99600.0,19.0766,19.1,19.0766,19.1,99600.0
2012-02-14 11:50:00,24.43,24.47,24.4,24.41,136600.0,19.1,19.1313,19.0766,19.0844,136600.0
2012-02-14 12:00:00,24.42,24.42,24.4,24.42,105400.0,19.0922,19.0922,19.0766,19.0922,105400.0
2012-02-14 12:10:00,24.42,24.44,24.41,24.44,90000.0,19.0922,19.1079,19.0844,19.1079,90000.0
2012-02-14 12:20:00,24.44,24.45,24.4,24.43,67000.0,19.1079,19.1157,19.0766,19.1,67000.0
2012-02-14 12:30:00,24.43,24.44,24.42,24.44,84800.0,19.1,19.1079,19.0922,19.1079,84800.0
2012-02-14 12:40:00,24.44,24.47,24.43,24.46,87600.0,19.1079,19.1313,19.1,19.1235,87600.0
2012-02-14 12:50:00,24.45,24.46,24.39,24.4,193400.0,19.1157,19.1235,19.0688,19.0766,193400.0
2012-02-14 13:00:00,24.39,24.42,24.36,24.4,166800.0,19.0688,19.0922,19.0453,19.0766,166800.0
2012-02-14 13:10:00,24.4,24.43,24.39,24.39,108000.0,19.0766,19.1,19.0688,19.0688,108000.0
2012-02-14 13:20:00,24.39,24.43,24.39,24.4,47200.0,19.0688,19.1,19.0688,19.0766,47200.0
2012-02-14 13:30:00,24.4,24.43,24.4,24.42,75600.0,19.0766,19.1,19.0766,19.0922,75600.0
2012-02-14 13:40:00,24.42,24.43,24.4,24.4,79400.0,19.0922,19.1,19.0766,19.0766,79400.0
2012-02-14 13:50:00,24.4,24.41,24.38,24.39,84600.0,19.0766,19.0844,19.061,19.0688,84600.0
2012-02-14 14:00:00,24.39,24.39,24.37,24.38,100800.0,19.0688,19.0688,19.0531,19.061,100800.0
2012-02-14 14:10:00,24.38,24.4,24.36,24.37,131000.0,19.061,19.0766,19.0453,19.0531,131000.0
2012-02-14 14:20:00,24.38,24.38,24.34,24.35,124400.0,19.061,19.061,19.0297,19.0375,124400.0
2012-02-14 14:30:00,24.35,24.39,24.34,24.38,102400.0,19.0375,19.0688,19.0297,19.061,102400.0
2012-02-14 14:40:00,24.38,24.4,24.35,24.36,112400.0,19.061,19.0766,19.0375,19.0453,112400.0
2012-02-14 14:50:00,24.36,24.39,24.35,24.38,81000.0,19.0453,19.0688,19.0375,19.061,81000.0
2012-02-14 15:00:00,24.38,24.41,24.36,24.38,273800.0,19.061,19.0844,19.0453,19.061,273800.0
2012-02-14 15:10:00,24.38,24.4,24.36,24.36,129600.0,19.061,19.0766,19.0453,19.0453,129600.0
2012-02-14 15:20:00,24.36,24.39,24.33,24.38,209800.0,19.0453,19.0688,19.0219,19.061,209800.0
2012-02-14 15:30:00,24.39,24.48,24.38,24.48,239600.0,19.0688,19.1391,19.061,19.1391,239600.0
2012-02-14 15:40:00,24.49,24.55,24.47,24.55,421400.0,19.147,19.1939,19.1313,19.1939,421400.0
2012-02-14 15:50:00,24.55,24.56,24.5,24.56,668400.0,19.1939,19.2017,19.1548,19.2017,668400.0
2012-02-15 09:30:00,24.53,24.58,24.5,24.55,295400.0,19.1782,19.2173,19.1548,19.1939,295400.0
2012-02-15 09:40:00,24.54,24.57,24.5,24.54,319000.0,19.186,19.2095,19.1548,19.186,319000.0
2012-02-15 09:50:00,24.56,24.57,24.52,24.55,163800.0,19.2017,19.2095,19.1704,19.1939,163800.0
2012-02-15 10:00:00,24.55,24.58,24.48,24.49,160400.0,19.1939,19.2173,19.1391,19.147,160400.0
2012-02-15 10:10:00,24.48,24.52,24.48,24.49,143400.0,19.1391,19.1704,19.1391,19.147,143400.0
2012-02-15 10:20:00,24.5,24.52,24.48,24.5,210200.0,19.1548,19.1704,19.1391,19.1548,210200.0
2012-02-15 10:30:00,24.51,24.53,24.49,24.52,132400.0,19.1626,19.1782,19.147,19.1704,132400.0
2012-02-15 10:40:00,24.52,24.54,24.5,24.52,199200.0,19.1704,19.186,19.1548,19.1704,199200.0
2012-02-15 10:50:00,24.52,24.55,24.51,24.52,185600.0,19.1704,19.1939,19.1626,19.1704,185600.0
2012-02-15 11:00:00,24.51,24.57,24.51,24.55,158200.0,19.1626,19.2095,19.1626,19.1939,158200.0
2012-02-15 11:10:00,24.55,24.55,24.5,24.55,97200.0,19.1939,19.1939,19.1548,19.1939,97200.0
2012-02-15 11:20:00,24.55,24.6,24.54,24.6,117400.0,19.1939,19.233,19.186,19.233,117400.0
2012-02-15 11:30:00,24.6,24.6,24.57,24.58,81400.0,19.233,19.233,19.2095,19.2173,81400.0
2012-02-15 11:40:00,24.58,24.6,24.57,24.58,138800.0,19.2173,19.233,19.2095,19.2173,138800.0
2012-02-15 11:50:00,24.58,24.6,24.57,24.58,137200.0,19.2173,19.233,19.2095,19.2173,137200.0
2012-02-15 12:00:00,24.58,24.6,24.56,24.59,323000.0,19.2173,19.233,19.2017,19.2251,323000.0
2012-02-15 12:10:00,24.59,24.6,24.58,24.6,105200.0,19.2251,19.233,19.2173,19.233,105200.0
2012-02-15 12:20:00,24.59,24.6,24.55,24.55,60200.0,19.2251,19.233,19.1939,19.1939,60200.0
2012-02-15 12:30:00,24.55,24.56,24.53,24.55,97800.0,19.1939,19.2017,19.1782,19.1939,97800.0
2012-02-15 12:40:00,24.55,24.57,24.52,24.52,162400.0,19.1939,19.2095,19.1704,19.1704,162400.0
2012-02-15 12:50:00,24.52,24.53,24.45,24.46,171200.0,19.1704,19.1782,19.1157,19.1235,171200.0
2012-02-15 13:00:00,24.47,24.49,24.4,24.43,258800.0,19.1313,19.147,19.0766,19.1,258800.0
2012-02-15 13:10:00,24.43,24.43,24.4,24.4,169200.0,19.1,19.1,19.0766,19.0766,169200.0
2012-02-15 13:20:00,24.4,24.45,24.4,24.45,123400.0,19.0766,19.1157,19.0766,19.1157,123400.0
2012-02-15 13:30:00,24.44,24.45,24.42,24.44,130800.0,19.1079,19.1157,19.0922,19.1079,130800.0
2012-02-15 13:40:00,24.44,24.45,24.39,24.4,96000.0,19.1079,19.1157,19.0688,19.0766,96000.0
2012-02-15 13:50:00,24.41,24.43,24.39,24.42,103400.0,19.0844,19.1,19.0688,19.0922,103400.0
2012-02-15 14:00:00,24.43,24.43,24.35,24.36,188400.0,19.1,19.1,19.0375,19.0453,188400.0
2012-02-15 14:10:00,24.36,24.36,24.32,24.32,150600.0,19.0453,19.0453,19.014,19.014,150600.0
2012-02-15 14:20:00,24.32,24.41,24.32,24.36,133400.0,19.014,19.0844,19.014,19.0453,133400.0
2012-02-15 14:30:00,24.36,24.37,24.33,24.33,105800.0,19.0453,19.0531,19.0219,19.0219,105800.0
2012-02-15 14:40:00,24.33,24.34,24.29,24.33,123000.0,19.0219,19.0297,18.9906,19.0219,123000.0
2012-02-15 14:50:00,24.34,24.36,24.24,24.25,260200.0,19.0297,19.0453,18.9515,18.9593,260200.0
2012-02-15 15:00:00,24.24,24.25,24.21,24.23,381400.0,18.9515,18.9593,18.928,18.9437,381400.0
2012-02-15 15:10:00,24.23,24.25,24.21,24.24,168000.0,18.9437,18.9593,18.928,18.9515,168000.0
2012-02-15 15:20:00,24.24,24.25,24.21,24.24,209400.0,18.9515,18.9593,18.928,18.9515,209400.0
2012-02-15 15:30:00,24.24,24.25,24.21,24.22,316200.0,18.9515,18.9593,18.928,18.9359,316200.0
2012-02-15 15:40:00,24.22,24.29,24.21,24.27,555600.0,18.9359,18.9906,18.928,18.975,555600.0
2012-02-15 15:50:00,24.27,24.28,24.23,24.25,503800.0,18.975,18.9828,18.9437,18.9593,503800.0
2012-02-16 09:30:00,24.18,24.38,24.17,24.35,626400.0,18.9046,19.061,18.8968,19.0375,626400.0
2012-02-16 09:40:00,24.34,24.38,24.32,24.35,519000.0,19.0297,19.061,19.014,19.0375,519000.0
2012-02-16 09:50:00,24.35,24.4,24.3,24.36,616200.0,19.0375,19.0766,18.9984,19.0453,616200.0
2012-02-16 10:00:00,24.36,24.4,24.33,24.34,335000.0,19.0453,19.0766,19.0219,19.0297,335000.0
2012-02-16 10:10:00,24.35,24.36,24.31,24.35,590800.0,19.0375,19.0453,19.0062,19.0375,590800.0
2012-02-16 10:20:00,24.36,24.36,24.32,24.35,176200.0,19.0453,19.0453,19.014,19.0375,176200.0
2012-02-16 10:30:00,24.35,24.37,24.31,24.33,329400.0,19.0375,19.0531,19.0062,19.0219,329400.0
2012-02-16 10:40:00,24.33,24.33,24.28,24.31,161600.0,19.0219,19.0219,18.9828,19.0062,161600.0
2012-02-16 10:50:00,24.31,24.32,24.27,24.27,155800.0,19.0062,19.014,18.975,18.975,155800.0
2012-02-16 11:00:00,24.28,24.28,24.24,24.24,285000.0,18.9828,18.9828,18.9515,18.9515,285000.0
2012-02-16 11:10:00,24.24,24.27,24.23,24.23,213200.0,18.9515,18.975,18.9437,18.9437,213200.0
2012-02-16 11:20:00,24.24,24.31,24.2,24.29,278600.0,18.9515,19.0062,18.9202,18.9906,278600.0
2012-02-16 11:30:00,24.29,24.34,24.25,24.33,171000.0,18.9906,19.0297,18.9593,19.0219,171000.0
2012-02-16 11:40:00,24.33,24.35,24.31,24.32,220000.0,19.0219,19.0375,19.0062,19.014,220000.0
2012-02-16 11:50:00,24.32,24.33,24.29,24.31,177200.0,19.014,19.0219,18.9906,19.0062,177200.0
2012-02-16 12:00:00,24.31,24.33,24.31,24.32,131200.0,19.0062,19.0219,19.0062,19.014,131200.0
2012-02-16 12:10:00,24.32,24.33,24.29,24.33,84200.0,19.014,19.0219,18.9906,19.0219,84200.0
2012-02-16 12:20:00,24.32,24.35,24.32,24.34,92800.0,19.014,19.0375,19.014,19.0297,92800.0
2012-02-16 12:30:00,24.34,24.35,24.31,24.31,126600.0,19.0297,19.0375,19.0062,19.0062,126600.0
2012-02-16 12:40:00,24.31,24.32,24.29,24.3,153200.0,19.0062,19.014,18.9906,18.9984,153200.0
2012-02-16 12:50:00,24.3,24.32,24.28,24.32,144600.0,18.9984,19.014,18.9828,19.014,144600.0
2012-02-16 13:00:00,24.32,24.33,24.3,24.3,187600.0,19.014,19.0219,18.9984,18.9984,187600.0
2012-02-16 13:10:00,24.3,24.33,24.29,24.3,145600.0,18.9984,19.0219,18.9906,18.9984,145600.0
2012-02-16 13:20:00,24.3,24.33,24.29,24.3,151400.0,18.9984,19.0219,18.9906,18.9984,151400.0
2012-02-16 13:30:00,24.31,24.33,24.3,24.31,165800.0,19.0062,19.0219,18.9984,19.0062,165800.0
2012-02-16 13:40:00,24.31,24.31,24.29,24.29,85000.0,19.0062,19.0062,18.9906,18.9906,85000.0
2012-02-16 13:50:00,24.29,24.29,24.25,24.27,171800.0,18.9906,18.9906,18.9593,18.975,171800.0
2012-02-16 14:00:00,24.27,24.3,24.27,24.27,129000.0,18.975,18.9984,18.975,18.975,129000.0
2012-02-16 14:10:00,24.28,24.29,24.28,24.28,131200.0,18.9828,18.9906,18.9828,18.9828,131200.0
2012-02-16 14:20:00,24.28,24.31,24.27,24.3,116600.0,18.9828,19.0062,18.975,18.9984,116600.0
2012-02-16 14:30:00,24.3,24.31,24.27,24.27,116600.0,18.9984,19.0062,18.975,18.975,116600.0
2012-02-16 14:40:00,24.27,24.28,24.25,24.28,143200.0,18.975,18.9828,18.9593,18.9828,143200.0
2012-02-16 14:50:00,24.28,24.29,24.27,24.29,88800.0,18.9828,18.9906,18.975,18.9906,88800.0
2012-02-16 15:00:00,24.28,24.32,24.28,24.3,157200.0,18.9828,19.014,18.9828,18.9984,157200.0
2012-02-16 15:10:00,24.3,24.32,24.29,24.3,151600.0,18.9984,19.014,18.9906,18.9984,151600.0
2012-02-16 15:20:00,24.31,24.32,24.29,24.31,216400.0,19.0062,19.014,18.9906,19.0062,216400.0
2012-02-16 15:30:00,24.31,24.31,24.26,24.27,280000.0,19.0062,19.0062,18.9671,18.975,280000.0
2012-02-16 15:40:00,24.27,24.29,24.25,24.28,526200.0,18.975,18.9906,18.9593,18.9828,526200.0
2012-02-16 15:50:00,24.28,24.29,24.25,24.27,719000.0,18.9828,18.9906,18.9593,18.975,719000.0
2012-02-17 09:30:00,24.36,24.45,24.28,24.42,2081000.0,19.0453,19.1157,18.9828,19.0922,2081000.0
2012-02-17 09:40:00,24.42,24.51,24.42,24.43,618200.0,19.0922,19.1626,19.0922,19.1,618200.0
2012-02-17 09:50:00,24.43,24.47,24.39,24.45,224200.0,19.1,19.1313,19.0688,19.1157,224200.0
2012-02-17 10:00:00,24.45,24.48,24.43,24.47,241600.0,19.1157,19.1391,19.1,19.1313,241600.0
2012-02-17 10:10:00,24.47,24.49,24.44,24.47,325600.0,19.1313,19.147,19.1079,19.1313,325600.0
2012-02-17 10:20:00,24.47,24.48,24.42,24.43,236200.0,19.1313,19.1391,19.0922,19.1,236200.0
2012-02-17 10:30:00,24.43,24.43,24.36,24.42,157200.0,19.1,19.1,19.0453,19.0922,157200.0
2012-02-17 10:40:00,24.42,24.43,24.4,24.42,212800.0,19.0922,19.1,19.0766,19.0922,212800.0
2012-02-17 10:50:00,24.42,24.43,24.37,24.39,193200.0,19.0922,19.1,19.0531,19.0688,193200.0
2012-02-17 11:00:00,24.39,24.39,24.34,24.35,172600.0,19.0688,19.0688,19.0297,19.0375,172600.0
2012-02-17 11:10:00,24.35,24.39,24.32,24.36,140200.0,19.0375,19.0688,19.014,19.0453,140200.0
2012-02-17 11:20:00,24.36,24.36,24.31,24.32,206000.0,19.0453,19.0453,19.0062,19.014,206000.0
2012-02-17 11:30:00,24.32,24.33,24.29,24.3,184800.0,19.014,19.0219,18.9906,18.9984,184800.0
2012-02-17 11:40:00,24.3,24.34,24.3,24.34,181800.0,18.9984,19.0297,18.9984,19.0297,181800.0
2012-02-17 11:50:00,24.34,24.36,24.34,24.36,193400.0,19.0297,19.0453,19.0297,19.0453,193400.0
2012-02-17 12:00:00,24.36,24.38,24.35,24.38,440600.0,19.0453,19.061,19.0375,19.061,440600.0
2012-02-17 12:10:00,24.38,24.41,24.37,24.4,235800.0,19.061,19.0844,19.0531,19.0766,235800.0
2012-02-17 12:20:00,24.4,24.41,24.36,24.36,148000.0,19.0766,19.0844,19.0453,19.0453,148000.0
2012-02-17 12:30:00,24.36,24.39,24.35,24.35,284000.0,19.0453,19.0688,19.0375,19.0375,284000.0
2012-02-17 12:40:00,24.35,24.35,24.27,24.28,319400.0,19.0375,19.0375,18.975,18.9828,319400.0
2012-02-17 12:50:00,24.28,24.29,24.25,24.25,261200.0,18.9828,18.9906,18.9593,18.9593,261200.0
2012-02-17 13:00:00,24.26,24.32,24.26,24.27,233200.0,18.9671,19.014,18.9671,18.975,233200.0
2012-02-17 13:10:00,24.28,24.29,24.26,24.28,205000.0,18.9828,18.9906,18.9671,18.9828,205000.0
2012-02-17 13:20:00,24.28,24.3,24.27,24.3,89800.0,18.9828,18.9984,18.975,18.9984,89800.0
2012-02-17 13:30:00,24.3,24.33,24.3,24.33,137600.0,18.9984,19.0219,18.9984,19.0219,137600.0
2012-02-17 13:40:00,24.33,24.33,24.32,24.33,88400.0,19.0219,19.0219,19.014,19.0219,88400.0
2012-02-17 13:50:00,24.33,24.33,24.29,24.29,237800.0,19.0219,19.0219,18.9906,18.9906,237800.0
2012-02-17 14:00:00,24.29,24.33,24.28,24.32,315800.0,18.9906,19.0219,18.9828,19.014,315800.0
2012-02-17 14:10:00,24.32,24.33,24.29,24.31,130200.0,19.014,19.0219,18.9906,19.0062,130200.0
2012-02-17 14:20:00,24.31,24.31,24.29,24.31,86400.0,19.0062,19.0062,18.9906,19.0062,86400.0
2012-02-17 14:30:00,24.31,24.33,24.29,24.3,272400.0,19.0062,19.0219,18.9906,18.9984,272400.0
2012-02-17 14:40:00,24.3,24.33,24.29,24.32,114600.0,18.9984,19.0219,18.9906,19.014,114600.0
2012-02-17 14:50:00,24.31,24.33,24.31,24.32,160200.0,19.0062,19.0219,19.0062,19.014,160200.0
2012-02-17 15:00:00,24.32,24.33,24.28,24.29,406400.0,19.014,19.0219,18.9828,18.9906,406400.0
2012-02-17 15:10:00,24.28,24.29,24.25,24.27,444400.0,18.9828,18.9906,18.9593,18.975,444400.0
2012-02-17 15:20:00,24.27,24.29,24.27,24.28,257800.0,18.975,18.9906,18.975,18.9828,257800.0
2012-02-17 15:30:00,24.28,24.28,24.25,24.25,354400.0,18.9828,18.9828,18.9593,18.9593,354400.0
2012-02-17 15:40:00,24.25,24.28,24.25,24.27,403000.0,18.9593,18.9828,18.9593,18.975,403000.0
2012-02-17 15:50:00,24.28,24.28,24.22,24.22,1093000.0,18.9828,18.9828,18.9359,18.9359,1093000.0
2012-02-21 09:30:00,24.21,24.38,24.18,24.37,506400.0,18.928,19.061,18.9046,19.0531,506400.0
2012-02-21 09:40:00,24.36,24.43,24.3,24.3,325400.0,19.0453,19.1,18.9984,18.9984,325400.0
2012-02-21 09:50:00,24.3,24.34,24.28,24.31,218800.0,18.9984,19.0297,18.9828,19.0062,218800.0
2012-02-21 10:00:00,24.31,24.35,24.3,24.32,155000.0,19.0062,19.0375,18.9984,19.014,155000.0
2012-02-21 10:10:00,24.32,24.36,24.31,24.33,158800.0,19.014,19.0453,19.0062,19.0219,158800.0
2012-02-21 10:20:00,24.33,24.34,24.3,24.31,169800.0,19.0219,19.0297,18.9984,19.0062,169800.0
2012-02-21 10:30:00,24.31,24.36,24.31,24.36,129200.0,19.0062,19.0453,19.0062,19.0453,129200.0
2012-02-21 10:40:00,24.36,24.36,24.32,24.32,211200.0,19.0453,19.0453,19.014,19.014,211200.0
2012-02-21 10:50:00,24.32,24.35,24.31,24.32,394000.0,19.014,19.0375,19.0062,19.014,394000.0
2012-02-21 11:00:00,24.32,24.33,24.3,24.33,227600.0,19.014,19.0219,18.9984,19.0219,227600.0
2012-02-21 11:10:00,24.33,24.35,24.3,24.35,131400.0,19.0219,19.0375,18.9984,19.0375,131400.0
2012-02-21 11:20:00,24.35,24.36,24.33,24.34,169200.0,19.0375,19.0453,19.0219,19.0297,169200.0
2012-02-21 11:30:00,24.35,24.35,24.33,24.34,174600.0,19.0375,19.0375,19.0219,19.0297,174600.0
2012-02-21 11:40:00,24.34,24.35,24.28,24.29,137600.0,19.0297,19.0375,18.9828,18.9906,137600.0
2012-02-21 11:50:00,24.29,24.31,24.28,24.31,101800.0,18.9906,19.0062,18.9828,19.0062,101800.0
2012-02-21 12:00:00,24.31,24.38,24.31,24.35,108600.0,19.0062,19.061,19.0062,19.0375,108600.0
2012-02-21 12:10:00,24.35,24.35,24.28,24.29,100400.0,19.0375,19.0375,18.9828,18.9906,100400.0
2012-02-21 12:20:00,24.29,24.34,24.29,24.33,99800.0,18.9906,19.0297,18.9906,19.0219,99800.0
2012-02-21 12:30:00,24.33,24.34,24.32,24.32,83800.0,19.0219,19.0297,19.014,19.014,83800.0
2012-02-21 12:40:00,24.32,24.33,24.3,24.33,119800.0,19.014,19.0219,18.9984,19.0219,119800.0
2012-02-21 12:50:00,24.33,24.34,24.31,24.32,481600.0,19.0219,19.0297,19.0062,19.014,481600.0
2012-02-21 13:00:00,24.32,24.32,24.29,24.3,71600.0,19.014,19.014,18.9906,18.9984,71600.0
2012-02-21 13:10:00,24.31,24.31,24.27,24.28,77800.0,19.0062,19.0062,18.975,18.9828,77800.0
2012-02-21 13:20:00,24.28,24.29,24.27,24.29,53800.0,18.9828,18.9906,18.975,18.9906,53800.0
2012-02-21 13:30:00,24.29,24.3,24.28,24.28,66800.0,18.9906,18.9984,18.9828,18.9828,66800.0
2012-02-21 13:40:00,24.28,24.28,24.25,24.25,140800.0,18.9828,18.9828,18.9593,18.9593,140800.0
2012-02-21 13:50:00,24.25,24.25,24.23,24.24,132400.0,18.9593,18.9593,18.9437,18.9515,132400.0
2012-02-21 14:00:00,24.24,24.25,24.2,24.2,75800.0,18.9515,18.9593,18.9202,18.9202,75800.0
2012-02-21 14:10:00,24.2,24.2,24.12,24.16,237400.0,18.9202,18.9202,18.8577,18.889,237400.0
2012-02-21 14:20:00,24.16,24.17,24.14,24.15,135000.0,18.889,18.8968,18.8733,18.8811,135000.0
2012-02-21 14:30:00,24.15,24.16,24.11,24.11,184400.0,18.8811,18.889,18.8499,18.8499,184400.0
2012-02-21 14:40:00,24.11,24.11,24.07,24.09,202600.0,18.8499,18.8499,18.8186,18.8342,202600.0
2012-02-21 14:50:00,24.09,24.1,24.04,24.07,226200.0,18.8342,18.842,18.7951,18.8186,226200.0
2012-02-21 15:00:00,24.07,24.09,24.06,24.06,273000.0,18.8186,18.8342,18.8108,18.8108,273000.0
2012-02-21 15:10:00,24.06,24.08,24.05,24.07,184400.0,18.8108,18.8264,18.803,18.8186,184400.0
2012-02-21 15:20:00,24.07,24.11,24.07,24.11,213200.0,18.8186,18.8499,18.8186,18.8499,213200.0
2012-02-21 15:30:00,24.11,24.11,24.06,24.1,241200.0,18.8499,18.8499,18.8108,18.842,241200.0
2012-02-21 15:40:00,24.11,24.12,24.08,24.09,426000.0,18.8499,18.8577,18.8264,18.8342,426000.0
2012-02-21 15:50:00,24.09,24.14,24.08,24.14,572800.0,18.8342,18.8733,18.8264,18.8733,572800.0
2012-02-22 09:30:00,24.15,24.19,23.93,23.99,434800.0,18.8811,18.9124,18.7091,18.756,434800.0
2012-02-22 09:40:00,23.99,24.11,23.98,24.01,326000.0,18.756,18.8499,18.7482,18.7717,326000.0
2012-02-22 09:50:00,24.02,24.08,24.0,24.08,195200.0,18.7795,18.8264,18.7639,18.8264,195200.0
2012-02-22 10:00:00,24.08,24.08,23.99,24.05,324200.0,18.8264,18.8264,18.756,18.803,324200.0
2012-02-22 10:10:00,24.05,24.11,24.03,24.1,176800.0,18.803,18.8499,18.7873,18.842,176800.0
2012-02-22 10:20:00,24.1,24.14,24.08,24.08,218400.0,18.842,18.8733,18.8264,18.8264,218400.0
2012-02-22 10:30:00,24.07,24.08,24.0,24.02,245800.0,18.8186,18.8264,18.7639,18.7795,245800.0
2012-02-22 10:40:00,24.02,24.05,24.0,24.04,205400.0,18.7795,18.803,18.7639,18.7951,205400.0
2012-02-22 10:50:00,24.04,24.08,24.02,24.03,275200.0,18.7951,18.8264,18.7795,18.7873,275200.0
2012-02-22 11:00:00,24.04,24.07,24.03,24.07,163600.0,18.7951,18.8186,18.7873,18.8186,163600.0
2012-02-22 11:10:00,24.07,24.07,24.0,24.0,126600.0,18.8186,18.8186,18.7639,18.7639,126600.0
2012-02-22 11:20:00,24.0,24.03,23.98,24.0,194200.0,18.7639,18.7873,18.7482,18.7639,194200.0
2012-02-22 11:30:00,24.0,24.05,24.0,24.0,328200.0,18.7639,18.803,18.7639,18.7639,328200.0
2012-02-22 11:40:00,24.0,24.01,23.94,23.99,326400.0,18.7639,18.7717,18.717,18.756,326400.0
2012-02-22 11:50:00,23.99,24.0,23.94,23.94,112600.0,18.756,18.7639,18.717,18.717,112600.0
2012-02-22 12:00:00,23.93,23.96,23.93,23.95,152000.0,18.7091,18.7326,18.7091,18.7248,152000.0
2012-02-22 12:10:00,23.95,23.97,23.93,23.96,127000.0,18.7248,18.7404,18.7091,18.7326,127000.0
2012-02-22 12:20:00,23.96,24.0,23.96,23.99,122400.0,18.7326,18.7639,18.7326,18.756,122400.0
2012-02-22 12:30:00,23.99,24.0,23.98,23.99,122800.0,18.756,18.7639,18.7482,18.756,122800.0
2012-02-22 12:40:00,23.99,23.99,23.96,23.97,91600.0,18.756,18.756,18.7326,18.7404,91600.0
2012-02-22 12:50:00,23.98,24.0,23.97,23.99,218600.0,18.7482,18.7639,18.7404,18.756,218600.0
2012-02-22 13:00:00,23.99,24.06,23.98,24.05,127400.0,18.756,18.8108,18.7482,18.803,127400.0
2012-02-22 13:10:00,24.06,24.07,24.03,24.03,135400.0,18.8108,18.8186,18.7873,18.7873,135400.0
2012-02-22 13:20:00,24.03,24.11,24.03,24.11,127800.0,18.7873,18.8499,18.7873,18.8499,127800.0
2012-02-22 13:30:00,24.11,24.11,24.09,24.09,140000.0,18.8499,18.8499,18.8342,18.8342,140000.0
2012-02-22 13:40:00,24.1,24.12,24.09,24.12,87000.0,18.842,18.8577,18.8342,18.8577,87000.0
2012-02-22 13:50:00,24.11,24.14,24.11,24.11,141200.0,18.8499,18.8733,18.8499,18.8499,141200.0
2012-02-22 14:00:00,24.11,24.12,24.11,24.11,80200.0,18.8499,18.8577,18.8499,18.8499,80200.0
2012-02-22 14:10:00,24.11,24.13,24.11,24.13,238000.0,18.8499,18.8655,18.8499,18.8655,238000.0
2012-02-22 14:20:00,24.12,24.13,24.08,24.09,95600.0,18.8577,18.8655,18.8264,18.8342,95600.0
2012-02-22 14:30:00,24.09,24.11,24.09,24.11,107800.0,18.8342,18.8499,18.8342,18.8499,107800.0
2012-02-22 14:40:00,24.11,24.11,24.08,24.08,112000.0,18.8499,18.8499,18.8264,18.8264,112000.0
2012-02-22 14:50:00,24.08,24.11,24.08,24.11,288600.0,18.8264,18.8499,18.8264,18.8499,288600.0
2012-02-22 15:00:00,24.11,24.17,24.11,24.17,174200.0,18.8499,18.8968,18.8499,18.8968,174200.0
2012-02-22 15:10:00,24.17,24.22,24.16,24.21,196200.0,18.8968,18.9359,18.889,18.928,196200.0
2012-02-22 15:20:00,24.2,24.22,24.17,24.19,177200.0,18.9202,18.9359,18.8968,18.9124,177200.0
2012-02-22 15:30:00,24.19,24.19,24.14,24.16,260200.0,18.9124,18.9124,18.8733,18.889,260200.0
2012-02-22 15:40:00,24.16,24.18,24.13,24.14,286800.0,18.889,18.9046,18.8655,18.8733,286800.0
2012-02-22 15:50:00,24.14,24.17,24.13,24.17,531600.0,18.8733,18.8968,18.8655,18.8968,531600.0
2012-02-23 09:30:00,24.17,24.26,24.1,24.22,330800.0,18.8968,18.9671,18.842,18.9359,330800.0
2012-02-23 09:40:00,24.21,24.21,24.05,24.07,234800.0,18.928,18.928,18.803,18.8186,234800.0
2012-02-23 09:50:00,24.08,24.09,24.02,24.02,223400.0,18.8264,18.8342,18.7795,18.7795,223400.0
2012-02-23 10:00:00,24.02,24.05,24.01,24.04,252000.0,18.7795,18.803,18.7717,18.7951,252000.0
2012-02-23 10:10:00,24.04,24.21,24.04,24.06,170200.0,18.7951,18.928,18.7951,18.8108,170200.0
2012-02-23 10:20:00,24.06,24.06,24.02,24.03,161200.0,18.8108,18.8108,18.7795,18.7873,161200.0
2012-02-23 10:30:00,24.03,24.04,24.0,24.04,236000.0,18.7873,18.7951,18.7639,18.7951,236000.0
2012-02-23 10:40:00,24.04,24.11,24.02,24.1,456200.0,18.7951,18.8499,18.7795,18.842,456200.0
2012-02-23 10:50:00,24.1,24.22,24.1,24.18,227800.0,18.842,18.9359,18.842,18.9046,227800.0
2012-02-23 11:00:00,24.18,24.18,24.15,24.15,130800.0,18.9046,18.9046,18.8811,18.8811,130800.0
2012-02-23 11:10:00,24.15,24.19,24.13,24.14,352000.0,18.8811,18.9124,18.8655,18.8733,352000.0
2012-02-23 11:20:00,24.14,24.18,24.12,24.17,152600.0,18.8733,18.9046,18.8577,18.8968,152600.0
2012-02-23 11:30:00,24.18,24.18,24.17,24.17,90400.0,18.9046,18.9046,18.8968,18.8968,90400.0
2012-02-23 11:40:00,24.17,24.18,24.14,24.14,117200.0,18.8968,18.9046,18.8733,18.8733,117200.0
2012-02-23 11:50:00,24.14,24.2,24.14,24.2,125000.0,18.8733,18.9202,18.8733,18.9202,125000.0
2012-02-23 12:00:00,24.19,24.22,24.18,24.22,167200.0,18.9124,18.9359,18.9046,18.9359,167200.0
2012-02-23 12:10:00,24.22,24.23,24.17,24.18,129000.0,18.9359,18.9437,18.8968,18.9046,129000.0
2012-02-23 12:20:00,24.17,24.21,24.17,24.2,151200.0,18.8968,18.928,18.8968,18.9202,151200.0
2012-02-23 12:30:00,24.2,24.22,24.2,24.21,136000.0,18.9202,18.9359,18.9202,18.928,136000.0
2012-02-23 12:40:00,24.21,24.21,24.14,24.15,199200.0,18.928,18.928,18.8733,18.8811,199200.0
2012-02-23 12:50:00,24.15,24.16,24.13,24.14,157000.0,18.8811,18.889,18.8655,18.8733,157000.0
2012-02-23 13:00:00,24.14,24.15,24.11,24.11,84800.0,18.8733,18.8811,18.8499,18.8499,84800.0
2012-02-23 13:10:00,24.11,24.15,24.1,24.15,124800.0,18.8499,18.8811,18.842,18.8811,124800.0
2012-02-23 13:20:00,24.14,24.15,24.11,24.13,134000.0,18.8733,18.8811,18.8499,18.8655,134000.0
2012-02-23 13:30:00,24.12,24.14,24.11,24.11,179800.0,18.8577,18.8733,18.8499,18.8499,179800.0
2012-02-23 13:40:00,24.11,24.15,24.11,24.14,151000.0,18.8499,18.8811,18.8499,18.8733,151000.0
2012-02-23 13:50:00,24.15,24.15,24.12,24.14,189200.0,18.8811,18.8811,18.8577,18.8733,189200.0
2012-02-23 14:00:00,24.15,24.15,24.11,24.14,184800.0,18.8811,18.8811,18.8499,18.8733,184800.0
2012-02-23 14:10:00,24.14,24.15,24.13,24.13,188200.0,18.8733,18.8811,18.8655,18.8655,188200.0
2012-02-23 14:20:00,24.13,24.15,24.13,24.15,125200.0,18.8655,18.8811,18.8655,18.8811,125200.0
2012-02-23 14:30:00,24.15,24.17,24.13,24.16,163800.0,18.8811,18.8968,18.8655,18.889,163800.0
2012-02-23 14:40:00,24.16,24.17,24.15,24.15,98200.0,18.889,18.8968,18.8811,18.8811,98200.0
2012-02-23 14:50:00,24.15,24.17,24.14,24.16,201000.0,18.8811,18.8968,18.8733,18.889,201000.0
2012-02-23 15:00:00,24.17,24.18,24.15,24.18,170000.0,18.8968,18.9046,18.8811,18.9046,170000.0
2012-02-23 15:10:00,24.18,24.27,24.18,24.27,307600.0,18.9046,18.975,18.9046,18.975,307600.0
2012-02-23 15:20:00,24.27,24.27,24.24,24.25,268600.0,18.975,18.975,18.9515,18.9593,268600.0
2012-02-23 15:30:00,24.25,24.28,24.25,24.26,186000.0,18.9593,18.9828,18.9593,18.9671,186000.0
2012-02-23 15:40:00,24.26,24.27,24.23,24.24,199200.0,18.9671,18.975,18.9437,18.9515,199200.0
2012-02-23 15:50:00,24.24,24.25,24.22,24.23,574000.0,18.9515,18.9593,18.9359,18.9437,574000.0
2012-02-24 09:30:00,24.2,24.25,24.05,24.18,443800.0,18.9202,18.9593,18.803,18.9046,443800.0
2012-02-24 09:40:00,24.18,24.21,24.15,24.21,605600.0,18.9046,18.928,18.8811,18.928,605600.0
2012-02-24 09:50:00,24.21,24.23,24.15,24.18,163000.0,18.928,18.9437,18.8811,18.9046,163000.0
2012-02-24 10:00:00,24.18,24.31,24.17,24.3,297200.0,18.9046,19.0062,18.8968,18.9984,297200.0
2012-02-24 10:10:00,24.31,24.34,24.29,24.32,283600.0,19.0062,19.0297,18.9906,19.014,283600.0
2012-02-24 10:20:00,24.33,24.35,24.3,24.33,282400.0,19.0219,19.0375,18.9984,19.0219,282400.0
2012-02-24 10:30:00,24.33,24.34,24.27,24.28,102600.0,19.0219,19.0297,18.975,18.9828,102600.0
2012-02-24 10:40:00,24.27,24.29,24.24,24.29,105000.0,18.975,18.9906,18.9515,18.9906,105000.0
2012-02-24 10:50:00,24.28,24.28,24.23,24.26,156400.0,18.9828,18.9828,18.9437,18.9671,156400.0
2012-02-24 11:00:00,24.25,24.34,24.25,24.31,121400.0,18.9593,19.0297,18.9593,19.0062,121400.0
2012-02-24 11:10:00,24.31,24.32,24.29,24.31,108800.0,19.0062,19.014,18.9906,19.0062,108800.0
2012-02-24 11:20:00,24.31,24.32,24.3,24.3,44000.0,19.0062,19.014,18.9984,18.9984,44000.0
2012-02-24 11:30:00,24.3,24.3,24.27,24.27,70600.0,18.9984,18.9984,18.975,18.975,70600.0
2012-02-24 11:40:00,24.27,24.29,24.25,24.28,136600.0,18.975,18.9906,18.9593,18.9828,136600.0
2012-02-24 11:50:00,24.28,24.3,24.28,24.29,111400.0,18.9828,18.9984,18.9828,18.9906,111400.0
2012-02-24 12:00:00,24.28,24.29,24.25,24.25,100400.0,18.9828,18.9906,18.9593,18.9593,100400.0
2012-02-24 12:10:00,24.25,24.28,24.25,24.27,77200.0,18.9593,18.9828,18.9593,18.975,77200.0
2012-02-24 12:20:00,24.27,24.29,24.27,24.29,41800.0,18.975,18.9906,18.975,18.9906,41800.0
2012-02-24 12:30:00,24.28,24.29,24.27,24.28,92800.0,18.9828,18.9906,18.975,18.9828,92800.0
2012-02-24 12:40:00,24.29,24.29,24.25,24.25,88000.0,18.9906,18.9906,18.9593,18.9593,88000.0
2012-02-24 12:50:00,24.25,24.25,24.23,24.23,68000.0,18.9593,18.9593,18.9437,18.9437,68000.0
2012-02-24 13:00:00,24.23,24.25,24.21,24.22,70600.0,18.9437,18.9593,18.928,18.9359,70600.0
2012-02-24 13:10:00,24.22,24.25,24.22,24.23,79200.0,18.9359,18.9593,18.9359,18.9437,79200.0
2012-02-24 13:20:00,24.23,24.24,24.2,24.2,85800.0,18.9437,18.9515,18.9202,18.9202,85800.0
2012-02-24 13:30:00,24.2,24.22,24.17,24.17,90800.0,18.9202,18.9359,18.8968,18.8968,90800.0
2012-02-24 13:40:00,24.17,24.18,24.14,24.14,140200.0,18.8968,18.9046,18.8733,18.8733,140200.0
2012-02-24 13:50:00,24.14,24.19,24.14,24.18,96800.0,18.8733,18.9124,18.8733,18.9046,96800.0
2012-02-24 14:00:00,24.18,24.24,24.18,24.24,103200.0,18.9046,18.9515,18.9046,18.9515,103200.0
2012-02-24 14:10:00,24.24,24.25,24.2,24.21,107200.0,18.9515,18.9593,18.9202,18.928,107200.0
2012-02-24 14:20:00,24.21,24.21,24.16,24.16,100200.0,18.928,18.928,18.889,18.889,100200.0
2012-02-24 14:30:00,24.15,24.15,24.11,24.14,143200.0,18.8811,18.8811,18.8499,18.8733,143200.0
2012-02-24 14:40:00,24.13,24.14,24.09,24.1,177400.0,18.8655,18.8733,18.8342,18.842,177400.0
2012-02-24 14:50:00,24.1,24.12,24.1,24.12,136600.0,18.842,18.8577,18.842,18.8577,136600.0
2012-02-24 15:00:00,24.11,24.16,24.11,24.16,109000.0,18.8499,18.889,18.8499,18.889,109000.0
2012-02-24 15:10:00,24.15,24.16,24.13,24.16,165200.0,18.8811,18.889,18.8655,18.889,165200.0
2012-02-24 15:20:00,24.16,24.19,24.16,24.17,117000.0,18.889,18.9124,18.889,18.8968,117000.0
2012-02-24 15:30:00,24.17,24.18,24.15,24.15,148000.0,18.8968,18.9046,18.8811,18.8811,148000.0
2012-02-24 15:40:00,24.16,24.16,24.11,24.13,187600.0,18.889,18.889,18.8499,18.8655,187600.0
2012-02-24 15:50:00,24.13,24.16,24.11,24.16,542400.0,18.8655,18.889,18.8499,18.889,542400.0
2012-02-27 09:30:00,24.06,24.14,23.99,24.02,214000.0,18.8108,18.8733,18.756,18.7795,214000.0
2012-02-27 09:40:00,24.02,24.02,23.89,23.93,359200.0,18.7795,18.7795,18.6779,18.7091,359200.0
2012-02-27 09:50:00,23.93,23.99,23.89,23.99,374600.0,18.7091,18.756,18.6779,18.756,374600.0
2012-02-27 10:00:00,24.0,24.05,23.98,23.99,373400.0,18.7639,18.803,18.7482,18.756,373400.0
2012-02-27 10:10:00,24.0,24.02,23.97,24.0,241400.0,18.7639,18.7795,18.7404,18.7639,241400.0
2012-02-27 10:20:00,24.0,24.05,24.0,24.05,92200.0,18.7639,18.803,18.7639,18.803,92200.0
2012-02-27 10:30:00,24.04,24.06,24.0,24.03,107800.0,18.7951,18.8108,18.7639,18.7873,107800.0
2012-02-27 10:40:00,24.03,24.1,24.03,24.05,179800.0,18.7873,18.842,18.7873,18.803,179800.0
2012-02-27 10:50:00,24.05,24.11,24.05,24.11,86000.0,18.803,18.8499,18.803,18.8499,86000.0
2012-02-27 11:00:00,24.11,24.15,24.1,24.14,95600.0,18.8499,18.8811,18.842,18.8733,95600.0
2012-02-27 11:10:00,24.14,24.21,24.14,24.21,181000.0,18.8733,18.928,18.8733,18.928,181000.0
2012-02-27 11:20:00,24.21,24.28,24.21,24.27,257200.0,18.928,18.9828,18.928,18.975,257200.0
2012-02-27 11:30:00,24.27,24.27,24.21,24.23,185800.0,18.975,18.975,18.928,18.9437,185800.0
2012-02-27 11:40:00,24.24,24.28,24.23,24.25,153200.0,18.9515,18.9828,18.9437,18.9593,153200.0
2012-02-27 11:50:00,24.25,24.25,24.2,24.22,113200.0,18.9593,18.9593,18.9202,18.9359,113200.0
2012-02-27 12:00:00,24.22,24.24,24.21,24.21,63000.0,18.9359,18.9515,18.928,18.928,63000.0
2012-02-27 12:10:00,24.21,24.21,24.18,24.18,67800.0,18.928,18.928,18.9046,18.9046,67800.0
2012-02-27 12:20:00,24.18,24.2,24.17,24.19,64000.0,18.9046,18.9202,18.8968,18.9124,64000.0
2012-02-27 12:30:00,24.19,24.2,24.17,24.19,61600.0,18.9124,18.9202,18.8968,18.9124,61600.0
2012-02-27 12:40:00,24.2,24.2,24.18,24.18,58800.0,18.9202,18.9202,18.9046,18.9046,58800.0
2012-02-27 12:50:00,24.19,24.24,24.19,24.21,114600.0,18.9124,18.9515,18.9124,18.928,114600.0
2012-02-27 13:00:00,24.21,24.22,24.16,24.17,44600.0,18.928,18.9359,18.889,18.8968,44600.0
2012-02-27 13:10:00,24.17,24.17,24.14,24.14,72400.0,18.8968,18.8968,18.8733,18.8733,72400.0
2012-02-27 13:20:00,24.15,24.15,24.1,24.12,101000.0,18.8811,18.8811,18.842,18.8577,101000.0
2012-02-27 13:30:00,24.11,24.18,24.11,24.18,198400.0,18.8499,18.9046,18.8499,18.9046,198400.0
2012-02-27 13:40:00,24.18,24.21,24.17,24.17,126600.0,18.9046,18.928,18.8968,18.8968,126600.0
2012-02-27 13:50:00,24.18,24.18,24.15,24.17,115400.0,18.9046,18.9046,18.8811,18.8968,115400.0
2012-02-27 14:00:00,24.17,24.19,24.16,24.18,130400.0,18.8968,18.9124,18.889,18.9046,130400.0
2012-02-27 14:10:00,24.18,24.2,24.18,24.2,50600.0,18.9046,18.9202,18.9046,18.9202,50600.0
2012-02-27 14:20:00,24.2,24.21,24.19,24.21,114200.0,18.9202,18.928,18.9124,18.928,114200.0
2012-02-27 14:30:00,24.21,24.21,24.16,24.16,137000.0,18.928,18.928,18.889,18.889,137000.0
2012-02-27 14:40:00,24.16,24.2,24.16,24.17,98000.0,18.889,18.9202,18.889,18.8968,98000.0
2012-02-27 14:50:00,24.17,24.19,24.17,24.18,114000.0,18.8968,18.9124,18.8968,18.9046,114000.0
2012-02-27 15:00:00,24.18,24.24,24.18,24.2,138800.0,18.9046,18.9515,18.9046,18.9202,138800.0
2012-02-27 15:10:00,24.2,24.21,24.13,24.16,177600.0,18.9202,18.928,18.8655,18.889,177600.0
2012-02-27 15:20:00,24.16,24.17,24.13,24.16,141400.0,18.889,18.8968,18.8655,18.889,141400.0
2012-02-27 15:30:00,24.16,24.18,24.14,24.15,175200.0,18.889,18.9046,18.8733,18.8811,175200.0
2012-02-27 15:40:00,24.15,24.17,24.12,24.14,243200.0,18.8811,18.8968,18.8577,18.8733,243200.0
2012-02-27 15:50:00,24.14,24.15,24.11,24.11,578800.0,18.8733,18.8811,18.8499,18.8499,578800.0
2012-02-28 09:30:00,24.07,24.25,24.07,24.24,202200.0,18.8186,18.9593,18.8186,18.9515,202200.0
2012-02-28 09:40:00,24.23,24.23,24.18,24.18,208000.0,18.9437,18.9437,18.9046,18.9046,208000.0
2012-02-28 09:50:00,24.18,24.22,24.18,24.18,132800.0,18.9046,18.9359,18.9046,18.9046,132800.0
2012-02-28 10:00:00,24.18,24.22,24.12,24.12,298400.0,18.9046,18.9359,18.8577,18.8577,298400.0
2012-02-28 10:10:00,24.11,24.23,24.11,24.22,159400.0,18.8499,18.9437,18.8499,18.9359,159400.0
2012-02-28 10:20:00,24.22,24.25,24.19,24.22,168400.0,18.9359,18.9593,18.9124,18.9359,168400.0
2012-02-28 10:30:00,24.22,24.25,24.21,24.23,174400.0,18.9359,18.9593,18.928,18.9437,174400.0
2012-02-28 10:40:00,24.23,24.28,24.22,24.26,296200.0,18.9437,18.9828,18.9359,18.9671,296200.0
2012-02-28 10:50:00,24.26,24.28,24.24,24.27,214800.0,18.9671,18.9828,18.9515,18.975,214800.0
2012-02-28 11:00:00,24.27,24.32,24.26,24.31,215000.0,18.975,19.014,18.9671,19.0062,215000.0
2012-02-28 11:10:00,24.31,24.31,24.26,24.28,83800.0,19.0062,19.0062,18.9671,18.9828,83800.0
2012-02-28 11:20:00,24.28,24.3,24.25,24.28,182800.0,18.9828,18.9984,18.9593,18.9828,182800.0
2012-02-28 11:30:00,24.29,24.29,24.25,24.28,104400.0,18.9906,18.9906,18.9593,18.9828,104400.0
2012-02-28 11:40:00,24.28,24.28,24.27,24.27,81400.0,18.9828,18.9828,18.975,18.975,81400.0
2012-02-28 11:50:00,24.27,24.29,24.26,24.28,61600.0,18.975,18.9906,18.9671,18.9828,61600.0
2012-02-28 12:00:00,24.28,24.29,24.27,24.29,79000.0,18.9828,18.9906,18.975,18.9906,79000.0
2012-02-28 12:10:00,24.29,24.29,24.25,24.26,106400.0,18.9906,18.9906,18.9593,18.9671,106400.0
2012-02-28 12:20:00,24.26,24.29,24.25,24.28,72000.0,18.9671,18.9906,18.9593,18.9828,72000.0
2012-02-28 12:30:00,24.29,24.29,24.25,24.25,65000.0,18.9906,18.9906,18.9593,18.9593,65000.0
2012-02-28 12:40:00,24.26,24.33,24.25,24.32,142800.0,18.9671,19.0219,18.9593,19.014,142800.0
2012-02-28 12:50:00,24.32,24.33,24.31,24.32,178800.0,19.014,19.0219,19.0062,19.014,178800.0
2012-02-28 13:00:00,24.32,24.33,24.32,24.32,83200.0,19.014,19.0219,19.014,19.014,83200.0
2012-02-28 13:10:00,24.32,24.32,24.29,24.31,132200.0,19.014,19.014,18.9906,19.0062,132200.0
2012-02-28 13:20:00,24.31,24.38,24.3,24.36,294400.0,19.0062,19.061,18.9984,19.0453,294400.0
2012-02-28 13:30:00,24.36,24.36,24.34,24.34,135200.0,19.0453,19.0453,19.0297,19.0297,135200.0
2012-02-28 13:40:00,24.34,24.34,24.32,24.32,122600.0,19.0297,19.0297,19.014,19.014,122600.0
2012-02-28 13:50:00,24.32,24.32,24.3,24.3,250000.0,19.014,19.014,18.9984,18.9984,250000.0
2012-02-28 14:00:00,24.3,24.31,24.29,24.29,136000.0,18.9984,19.0062,18.9906,18.9906,136000.0
2012-02-28 14:10:00,24.29,24.32,24.28,24.32,137000.0,18.9906,19.014,18.9828,19.014,137000.0
2012-02-28 14:20:00,24.32,24.32,24.27,24.27,179000.0,19.014,19.014,18.975,18.975,179000.0
2012-02-28 14:30:00,24.27,24.32,24.27,24.32,107600.0,18.975,19.014,18.975,19.014,107600.0
2012-02-28 14:40:00,24.32,24.34,24.31,24.32,83600.0,19.014,19.0297,19.0062,19.014,83600.0
2012-02-28 14:50:00,24.31,24.34,24.3,24.31,147600.0,19.0062,19.0297,18.9984,19.0062,147600.0
2012-02-28 15:00:00,24.31,24.33,24.31,24.33,78800.0,19.0062,19.0219,19.0062,19.0219,78800.0
2012-02-28 15:10:00,24.33,24.38,24.31,24.38,205000.0,19.0219,19.061,19.0062,19.061,205000.0
2012-02-28 15:20:00,24.38,24.42,24.38,24.41,240200.0,19.061,19.0922,19.061,19.0844,240200.0
2012-02-28 15:30:00,24.41,24.42,24.39,24.41,295000.0,19.0844,19.0922,19.0688,19.0844,295000.0
2012-02-28 15:40:00,24.41,24.45,24.4,24.45,385800.0,19.0844,19.1157,19.0766,19.1157,385800.0
2012-02-28 15:50:00,24.45,24.46,24.43,24.46,766400.0,19.1157,19.1235,19.1,19.1235,766400.0
2012-02-29 09:30:00,24.43,24.44,24.25,24.36,389000.0,19.1,19.1079,18.9593,19.0453,389000.0
2012-02-29 09:40:00,24.36,24.4,24.35,24.38,261600.0,19.0453,19.0766,19.0375,19.061,261600.0
2012-02-29 09:50:00,24.38,24.44,24.35,24.4,221400.0,19.061,19.1079,19.0375,19.0766,221400.0
2012-02-29 10:00:00,24.4,24.42,24.25,24.36,332000.0,19.0766,19.0922,18.9593,19.0453,332000.0
2012-02-29 10:10:00,24.36,24.4,24.34,24.4,334800.0,19.0453,19.0766,19.0297,19.0766,334800.0
2012-02-29 10:20:00,24.4,24.44,24.36,24.43,229200.0,19.0766,19.1079,19.0453,19.1,229200.0
2012-02-29 10:30:00,24.44,24.44,24.39,24.43,263600.0,19.1079,19.1079,19.0688,19.1,263600.0
2012-02-29 10:40:00,24.43,24.43,24.34,24.38,332800.0,19.1,19.1,19.0297,19.061,332800.0
2012-02-29 10:50:00,24.37,24.38,24.31,24.35,241000.0,19.0531,19.061,19.0062,19.0375,241000.0
2012-02-29 11:00:00,24.35,24.36,24.31,24.36,208600.0,19.0375,19.0453,19.0062,19.0453,208600.0
2012-02-29 11:10:00,24.36,24.37,24.32,24.36,221800.0,19.0453,19.0531,19.014,19.0453,221800.0
2012-02-29 11:20:00,24.35,24.36,24.3,24.3,177800.0,19.0375,19.0453,18.9984,18.9984,177800.0
2012-02-29 11:30:00,24.3,24.36,24.28,24.36,100800.0,18.9984,19.0453,18.9828,19.0453,100800.0
2012-02-29 11:40:00,24.36,24.37,24.33,24.35,96800.0,19.0453,19.0531,19.0219,19.0375,96800.0
2012-02-29 11:50:00,24.35,24.37,24.33,24.36,125000.0,19.0375,19.0531,19.0219,19.0453,125000.0
2012-02-29 12:00:00,24.36,24.37,24.31,24.34,143400.0,19.0453,19.0531,19.0062,19.0297,143400.0
2012-02-29 12:10:00,24.33,24.35,24.32,24.35,109800.0,19.0219,19.0375,19.014,19.0375,109800.0
2012-02-29 12:20:00,24.35,24.4,24.34,24.39,84600.0,19.0375,19.0766,19.0297,19.0688,84600.0
2012-02-29 12:30:00,24.38,24.39,24.32,24.32,84200.0,19.061,19.0688,19.014,19.014,84200.0
2012-02-29 12:40:00,24.32,24.34,24.3,24.31,93800.0,19.014,19.0297,18.9984,19.0062,93800.0
2012-02-29 12:50:00,24.31,24.34,24.31,24.33,106600.0,19.0062,19.0297,19.0062,19.0219,106600.0
2012-02-29 13:00:00,24.34,24.35,24.32,24.33,91600.0,19.0297,19.0375,19.014,19.0219,91600.0
2012-02-29 13:10:00,24.33,24.33,24.28,24.31,107000.0,19.0219,19.0219,18.9828,19.0062,107000.0
2012-02-29 13:20:00,24.31,24.33,24.3,24.3,86200.0,19.0062,19.0219,18.9984,18.9984,86200.0
2012-02-29 13:30:00,24.3,24.31,24.25,24.29,113600.0,18.9984,19.0062,18.9593,18.9906,113600.0
2012-02-29 13:40:00,24.29,24.3,24.27,24.29,137600.0,18.9906,18.9984,18.975,18.9906,137600.0
2012-02-29 13:50:00,24.29,24.36,24.29,24.35,121200.0,18.9906,19.0453,18.9906,19.0375,121200.0
2012-02-29 14:00:00,24.34,24.41,24.34,24.41,198000.0,19.0297,19.0844,19.0297,19.0844,198000.0
2012-02-29 14:10:00,24.41,24.42,24.36,24.38,147600.0,19.0844,19.0922,19.0453,19.061,147600.0
2012-02-29 14:20:00,24.38,24.38,24.34,24.38,77400.0,19.061,19.061,19.0297,19.061,77400.0
2012-02-29 14:30:00,24.38,24.38,24.35,24.35,137200.0,19.061,19.061,19.0375,19.0375,137200.0
2012-02-29 14:40:00,24.35,24.36,24.32,24.34,133800.0,19.0375,19.0453,19.014,19.0297,133800.0
2012-02-29 14:50:00,24.34,24.35,24.31,24.32,80600.0,19.0297,19.0375,19.0062,19.014,80600.0
2012-02-29 15:00:00,24.32,24.32,24.28,24.29,201800.0,19.014,19.014,18.9828,18.9906,201800.0
2012-02-29 15:10:00,24.29,24.33,24.28,24.29,206800.0,18.9906,19.0219,18.9828,18.9906,206800.0
2012-02-29 15:20:00,24.3,24.3,24.25,24.27,288000.0,18.9984,18.9984,18.9593,18.975,288000.0
2012-02-29 15:30:00,24.27,24.33,24.25,24.28,405400.0,18.975,19.0219,18.9593,18.9828,405400.0
2012-02-29 15:40:00,24.28,24.35,24.27,24.34,560600.0,18.9828,19.0375,18.975,19.0297,560600.0
2012-02-29 15:50:00,24.34,24.35,24.28,24.3,979600.0,19.0297,19.0375,18.9828,18.9984,979600.0
2012-03-01 09:30:00,24.35,24.45,24.25,24.3,398800.0,19.0375,19.1157,18.9593,18.9984,398800.0
2012-03-01 09:40:00,24.29,24.32,24.25,24.29,183000.0,18.9906,19.014,18.9593,18.9906,183000.0
2012-03-01 09:50:00,24.29,24.37,24.29,24.35,326400.0,18.9906,19.0531,18.9906,19.0375,326400.0
2012-03-01 10:00:00,24.35,24.35,24.25,24.3,297000.0,19.0375,19.0375,18.9593,18.9984,297000.0
2012-03-01 10:10:00,24.3,24.32,24.25,24.27,196600.0,18.9984,19.014,18.9593,18.975,196600.0
2012-03-01 10:20:00,24.26,24.35,24.25,24.31,149200.0,18.9671,19.0375,18.9593,19.0062,149200.0
2012-03-01 10:30:00,24.31,24.33,24.24,24.27,139200.0,19.0062,19.0219,18.9515,18.975,139200.0
2012-03-01 10:40:00,24.27,24.33,24.26,24.33,146000.0,18.975,19.0219,18.9671,19.0219,146000.0
2012-03-01 10:50:00,24.33,24.33,24.29,24.31,152200.0,19.0219,19.0219,18.9906,19.0062,152200.0
2012-03-01 11:00:00,24.32,24.39,24.31,24.37,138800.0,19.014,19.0688,19.0062,19.0531,138800.0
2012-03-01 11:10:00,24.37,24.4,24.35,24.38,117800.0,19.0531,19.0766,19.0375,19.061,117800.0
2012-03-01 11:20:00,24.39,24.4,24.32,24.37,148800.0,19.0688,19.0766,19.014,19.0531,148800.0
2012-03-01 11:30:00,24.38,24.4,24.35,24.38,97400.0,19.061,19.0766,19.0375,19.061,97400.0
2012-03-01 11:40:00,24.38,24.43,24.38,24.42,102400.0,19.061,19.1,19.061,19.0922,102400.0
2012-03-01 11:50:00,24.43,24.45,24.42,24.45,148000.0,19.1,19.1157,19.0922,19.1157,148000.0
2012-03-01 12:00:00,24.45,24.45,24.44,24.45,119400.0,19.1157,19.1157,19.1079,19.1157,119400.0
2012-03-01 12:10:00,24.44,24.45,24.44,24.45,109000.0,19.1079,19.1157,19.1079,19.1157,109000.0
2012-03-01 12:20:00,24.46,24.48,24.45,24.47,125600.0,19.1235,19.1391,19.1157,19.1313,125600.0
2012-03-01 12:30:00,24.47,24.5,24.47,24.5,118000.0,19.1313,19.1548,19.1313,19.1548,118000.0
2012-03-01 12:40:00,24.5,24.5,24.49,24.5,112400.0,19.1548,19.1548,19.147,19.1548,112400.0
2012-03-01 12:50:00,24.5,24.53,24.49,24.52,285600.0,19.1548,19.1782,19.147,19.1704,285600.0
2012-03-01 13:00:00,24.52,24.54,24.5,24.53,207400.0,19.1704,19.186,19.1548,19.1782,207400.0
2012-03-01 13:10:00,24.53,24.53,24.51,24.52,345000.0,19.1782,19.1782,19.1626,19.1704,345000.0
2012-03-01 13:20:00,24.52,24.55,24.49,24.51,353600.0,19.1704,19.1939,19.147,19.1626,353600.0
2012-03-01 13:30:00,24.51,24.53,24.5,24.52,106200.0,19.1626,19.1782,19.1548,19.1704,106200.0
2012-03-01 13:40:00,24.52,24.53,24.5,24.5,106600.0,19.1704,19.1782,19.1548,19.1548,106600.0
2012-03-01 13:50:00,24.5,24.5,24.48,24.49,78600.0,19.1548,19.1548,19.1391,19.147,78600.0
2012-03-01 14:00:00,24.49,24.5,24.47,24.49,103800.0,19.147,19.1548,19.1313,19.147,103800.0
2012-03-01 14:10:00,24.5,24.5,24.47,24.48,75800.0,19.1548,19.1548,19.1313,19.1391,75800.0
2012-03-01 14:20:00,24.48,24.48,24.42,24.43,403600.0,19.1391,19.1391,19.0922,19.1,403600.0
2012-03-01 14:30:00,24.43,24.43,24.42,24.43,115000.0,19.1,19.1,19.0922,19.1,115000.0
2012-03-01 14:40:00,24.42,24.42,24.36,24.39,253200.0,19.0922,19.0922,19.0453,19.0688,253200.0
2012-03-01 14:50:00,24.39,24.42,24.39,24.42,84200.0,19.0688,19.0922,19.0688,19.0922,84200.0
2012-03-01 15:00:00,24.42,24.43,24.38,24.39,118400.0,19.0922,19.1,19.061,19.0688,118400.0
2012-03-01 15:10:00,24.39,24.4,24.32,24.32,209600.0,19.0688,19.0766,19.014,19.014,209600.0
2012-03-01 15:20:00,24.32,24.34,24.29,24.34,239400.0,19.014,19.0297,18.9906,19.0297,239400.0
2012-03-01 15:30:00,24.33,24.36,24.29,24.31,350800.0,19.0219,19.0453,18.9906,19.0062,350800.0
2012-03-01 15:40:00,24.31,24.36,24.3,24.36,341200.0,19.0062,19.0453,18.9984,19.0453,341200.0
2012-03-01 15:50:00,24.36,24.37,24.32,24.36,750000.0,19.0453,19.0531,19.014,19.0453,750000.0
2012-03-02 09:30:00,24.38,24.42,24.27,24.35,295200.0,19.061,19.0922,18.975,19.0375,295200.0
2012-03-02 09:40:00,24.36,24.45,24.31,24.45,594000.0,19.0453,19.1157,19.0062,19.1157,594000.0
2012-03-02 09:50:00,24.45,24.53,24.43,24.45,340800.0,19.1157,19.1782,19.1,19.1157,340800.0
2012-03-02 10:00:00,24.45,24.48,24.4,24.46,240200.0,19.1157,19.1391,19.0766,19.1235,240200.0
2012-03-02 10:10:00,24.46,24.48,24.42,24.48,259600.0,19.1235,19.1391,19.0922,19.1391,259600.0
2012-03-02 10:20:00,24.48,24.53,24.48,24.5,248600.0,19.1391,19.1782,19.1391,19.1548,248600.0
2012-03-02 10:30:00,24.5,24.55,24.48,24.54,227800.0,19.1548,19.1939,19.1391,19.186,227800.0
2012-03-02 10:40:00,24.54,24.55,24.5,24.52,166000.0,19.186,19.1939,19.1548,19.1704,166000.0
2012-03-02 10:50:00,24.52,24.56,24.49,24.49,180600.0,19.1704,19.2017,19.147,19.147,180600.0
2012-03-02 11:00:00,24.49,24.5,24.43,24.45,350200.0,19.147,19.1548,19.1,19.1157,350200.0
2012-03-02 11:10:00,24.45,24.47,24.42,24.45,125200.0,19.1157,19.1313,19.0922,19.1157,125200.0
2012-03-02 11:20:00,24.45,24.51,24.45,24.47,117200.0,19.1157,19.1626,19.1157,19.1313,117200.0
2012-03-02 11:30:00,24.47,24.5,24.43,24.44,109800.0,19.1313,19.1548,19.1,19.1079,109800.0
2012-03-02 11:40:00,24.44,24.44,24.35,24.4,212000.0,19.1079,19.1079,19.0375,19.0766,212000.0
2012-03-02 11:50:00,24.4,24.41,24.37,24.4,107400.0,19.0766,19.0844,19.0531,19.0766,107400.0
2012-03-02 12:00:00,24.4,24.41,24.36,24.4,97000.0,19.0766,19.0844,19.0453,19.0766,97000.0
2012-03-02 12:10:00,24.4,24.4,24.35,24.36,92600.0,19.0766,19.0766,19.0375,19.0453,92600.0
2012-03-02 12:20:00,24.36,24.36,24.33,24.36,95800.0,19.0453,19.0453,19.0219,19.0453,95800.0
2012-03-02 12:30:00,24.36,24.36,24.33,24.36,87200.0,19.0453,19.0453,19.0219,19.0453,87200.0
2012-03-02 12:40:00,24.36,24.38,24.35,24.38,77400.0,19.0453,19.061,19.0375,19.061,77400.0
2012-03-02 12:50:00,24.38,24.39,24.35,24.37,71400.0,19.061,19.0688,19.0375,19.0531,71400.0
2012-03-02 13:00:00,24.36,24.36,24.33,24.35,174600.0,19.0453,19.0453,19.0219,19.0375,174600.0
2012-03-02 13:10:00,24.35,24.36,24.3,24.3,252400.0,19.0375,19.0453,18.9984,18.9984,252400.0
2012-03-02 13:20:00,24.31,24.31,24.28,24.3,141200.0,19.0062,19.0062,18.9828,18.9984,141200.0
2012-03-02 13:30:00,24.3,24.36,24.3,24.33,114200.0,18.9984,19.0453,18.9984,19.0219,114200.0
2012-03-02 13:40:00,24.33,24.37,24.32,24.33,128000.0,19.0219,19.0531,19.014,19.0219,128000.0
2012-03-02 13:50:00,24.33,24.36,24.33,24.36,81400.0,19.0219,19.0453,19.0219,19.0453,81400.0
2012-03-02 14:00:00,24.36,24.36,24.33,24.34,85000.0,19.0453,19.0453,19.0219,19.0297,85000.0
2012-03-02 14:10:00,24.33,24.36,24.31,24.35,87400.0,19.0219,19.0453,19.0062,19.0375,87400.0
2012-03-02 14:20:00,24.35,24.36,24.33,24.34,73000.0,19.0375,19.0453,19.0219,19.0297,73000.0
2012-03-02 14:30:00,24.34,24.35,24.34,24.35,75000.0,19.0297,19.0375,19.0297,19.0375,75000.0
2012-03-02 14:40:00,24.35,24.35,24.33,24.34,101000.0,19.0375,19.0375,19.0219,19.0297,101000.0
2012-03-02 14:50:00,24.34,24.38,24.34,24.37,195800.0,19.0297,19.061,19.0297,19.0531,195800.0
2012-03-02 15:00:00,24.38,24.43,24.38,24.43,205800.0,19.061,19.1,19.061,19.1,205800.0
2012-03-02 15:10:00,24.43,24.46,24.42,24.45,280000.0,19.1,19.1235,19.0922,19.1157,280000.0
2012-03-02 15:20:00,24.45,24.46,24.43,24.45,276200.0,19.1157,19.1235,19.1,19.1157,276200.0
2012-03-02 15:30:00,24.45,24.48,24.43,24.43,241600.0,19.1157,19.1391,19.1,19.1,241600.0
2012-03-02 15:40:00,24.43,24.46,24.42,24.42,267400.0,19.1,19.1235,19.0922,19.0922,267400.0
2012-03-02 15:50:00,24.42,24.46,24.42,24.44,536800.0,19.0922,19.1235,19.0922,19.1079,536800.0
2012-03-05 09:30:00,24.35,24.5,24.35,24.43,270800.0,19.0375,19.1548,19.0375,19.1,270800.0
2012-03-05 09:40:00,24.43,24.48,24.35,24.48,159000.0,19.1,19.1391,19.0375,19.1391,159000.0
2012-03-05 09:50:00,24.48,24.5,24.48,24.49,164400.0,19.1391,19.1548,19.1391,19.147,164400.0
2012-03-05 10:00:00,24.48,24.55,24.47,24.52,362800.0,19.1391,19.1939,19.1313,19.1704,362800.0
2012-03-05 10:10:00,24.52,24.55,24.48,24.5,128800.0,19.1704,19.1939,19.1391,19.1548,128800.0
2012-03-05 10:20:00,24.5,24.51,24.36,24.43,243200.0,19.1548,19.1626,19.0453,19.1,243200.0
2012-03-05 10:30:00,24.43,24.49,24.4,24.43,153000.0,19.1,19.147,19.0766,19.1,153000.0
2012-03-05 10:40:00,24.43,24.43,24.38,24.39,178800.0,19.1,19.1,19.061,19.0688,178800.0
2012-03-05 10:50:00,24.39,24.45,24.39,24.43,366000.0,19.0688,19.1157,19.0688,19.1,366000.0
2012-03-05 11:00:00,24.43,24.53,24.43,24.5,694200.0,19.1,19.1782,19.1,19.1548,694200.0
2012-03-05 11:10:00,24.49,24.5,24.41,24.44,244800.0,19.147,19.1548,19.0844,19.1079,244800.0
2012-03-05 11:20:00,24.43,24.44,24.39,24.43,128400.0,19.1,19.1079,19.0688,19.1,128400.0
2012-03-05 11:30:00,24.43,24.48,24.43,24.47,274000.0,19.1,19.1391,19.1,19.1313,274000.0
2012-03-05 11:40:00,24.47,24.52,24.47,24.52,185000.0,19.1313,19.1704,19.1313,19.1704,185000.0
2012-03-05 11:50:00,24.52,24.53,24.5,24.52,197200.0,19.1704,19.1782,19.1548,19.1704,197200.0
2012-03-05 12:00:00,24.52,24.54,24.5,24.52,180000.0,19.1704,19.186,19.1548,19.1704,180000.0
2012-03-05 12:10:00,24.52,24.53,24.5,24.5,107600.0,19.1704,19.1782,19.1548,19.1548,107600.0
2012-03-05 12:20:00,24.5,24.52,24.49,24.51,112400.0,19.1548,19.1704,19.147,19.1626,112400.0
2012-03-05 12:30:00,24.51,24.54,24.49,24.54,156000.0,19.1626,19.186,19.147,19.186,156000.0
2012-03-05 12:40:00,24.54,24.54,24.51,24.52,83000.0,19.186,19.186,19.1626,19.1704,83000.0
2012-03-05 12:50:00,24.52,24.52,24.49,24.5,92800.0,19.1704,19.1704,19.147,19.1548,92800.0
2012-03-05 13:00:00,24.5,24.52,24.5,24.5,86000.0,19.1548,19.1704,19.1548,19.1548,86000.0
2012-03-05 13:10:00,24.5,24.56,24.5,24.56,138800.0,19.1548,19.2017,19.1548,19.2017,138800.0
2012-03-05 13:20:00,24.56,24.58,24.55,24.58,127800.0,19.2017,19.2173,19.1939,19.2173,127800.0
2012-03-05 13:30:00,24.57,24.58,24.56,24.56,58400.0,19.2095,19.2173,19.2017,19.2017,58400.0
2012-03-05 13:40:00,24.56,24.56,24.54,24.55,116400.0,19.2017,19.2017,19.186,19.1939,116400.0
2012-03-05 13:50:00,24.55,24.56,24.52,24.55,132200.0,19.1939,19.2017,19.1704,19.1939,132200.0
2012-03-05 14:00:00,24.55,24.55,24.54,24.55,71600.0,19.1939,19.1939,19.186,19.1939,71600.0
2012-03-05 14:10:00,24.55,24.57,24.52,24.53,183400.0,19.1939,19.2095,19.1704,19.1782,183400.0
2012-03-05 14:20:00,24.53,24.55,24.5,24.55,123000.0,19.1782,19.1939,19.1548,19.1939,123000.0
2012-03-05 14:30:00,24.55,24.55,24.5,24.53,72400.0,19.1939,19.1939,19.1548,19.1782,72400.0
2012-03-05 14:40:00,24.53,24.58,24.53,24.57,102400.0,19.1782,19.2173,19.1782,19.2095,102400.0
2012-03-05 14:50:00,24.57,24.6,24.55,24.6,161800.0,19.2095,19.233,19.1939,19.233,161800.0
2012-03-05 15:00:00,24.6,24.62,24.59,24.62,177200.0,19.233,19.2486,19.2251,19.2486,177200.0
2012-03-05 15:10:00,24.61,24.7,24.61,24.7,388400.0,19.2408,19.3111,19.2408,19.3111,388400.0
2012-03-05 15:20:00,24.7,24.7,24.64,24.65,306400.0,19.3111,19.3111,19.2642,19.272,306400.0
2012-03-05 15:30:00,24.65,24.65,24.6,24.6,144000.0,19.272,19.272,19.233,19.233,144000.0
2012-03-05 15:40:00,24.6,24.63,24.56,24.56,635000.0,19.233,19.2564,19.2017,19.2017,635000.0
2012-03-05 15:50:00,24.56,24.56,24.5,24.53,868600.0,19.2017,19.2017,19.1548,19.1782,868600.0
2012-03-06 09:30:00,24.31,24.52,24.27,24.41,613200.0,19.0062,19.1704,18.975,19.0844,613200.0
2012-03-06 09:40:00,24.4,24.4,24.3,24.32,317800.0,19.0766,19.0766,18.9984,19.014,317800.0
2012-03-06 09:50:00,24.32,24.32,24.25,24.28,253000.0,19.014,19.014,18.9593,18.9828,253000.0
2012-03-06 10:00:00,24.28,24.31,24.25,24.28,276400.0,18.9828,19.0062,18.9593,18.9828,276400.0
2012-03-06 10:10:00,24.28,24.29,24.23,24.24,231400.0,18.9828,18.9906,18.9437,18.9515,231400.0
2012-03-06 10:20:00,24.23,24.23,24.18,24.18,237000.0,18.9437,18.9437,18.9046,18.9046,237000.0
2012-03-06 10:30:00,24.18,24.23,24.17,24.19,229600.0,18.9046,18.9437,18.8968,18.9124,229600.0
2012-03-06 10:40:00,24.19,24.2,24.13,24.13,180000.0,18.9124,18.9202,18.8655,18.8655,180000.0
2012-03-06 10:50:00,24.13,24.16,24.09,24.13,416400.0,18.8655,18.889,18.8342,18.8655,416400.0
2012-03-06 11:00:00,24.12,24.15,24.1,24.13,142800.0,18.8577,18.8811,18.842,18.8655,142800.0
2012-03-06 11:10:00,24.13,24.15,24.11,24.11,304400.0,18.8655,18.8811,18.8499,18.8499,304400.0
2012-03-06 11:20:00,24.12,24.16,24.11,24.15,222600.0,18.8577,18.889,18.8499,18.8811,222600.0
2012-03-06 11:30:00,24.16,24.16,24.07,24.09,235600.0,18.889,18.889,18.8186,18.8342,235600.0
2012-03-06 11:40:00,24.09,24.13,24.08,24.11,158000.0,18.8342,18.8655,18.8264,18.8499,158000.0
2012-03-06 11:50:00,24.11,24.14,24.08,24.09,327600.0,18.8499,18.8733,18.8264,18.8342,327600.0
2012-03-06 12:00:00,24.09,24.13,24.08,24.1,109200.0,18.8342,18.8655,18.8264,18.842,109200.0
2012-03-06 12:10:00,24.1,24.11,24.06,24.11,108800.0,18.842,18.8499,18.8108,18.8499,108800.0
2012-03-06 12:20:00,24.1,24.11,24.07,24.08,124400.0,18.842,18.8499,18.8186,18.8264,124400.0
2012-03-06 12:30:00,24.08,24.13,24.08,24.12,115800.0,18.8264,18.8655,18.8264,18.8577,115800.0
2012-03-06 12:40:00,24.12,24.13,24.1,24.12,61600.0,18.8577,18.8655,18.842,18.8577,61600.0
2012-03-06 12:50:00,24.13,24.13,24.09,24.1,110000.0,18.8655,18.8655,18.8342,18.842,110000.0
2012-03-06 13:00:00,24.1,24.13,24.09,24.13,137000.0,18.842,18.8655,18.8342,18.8655,137000.0
2012-03-06 13:10:00,24.13,24.13,24.09,24.11,81400.0,18.8655,18.8655,18.8342,18.8499,81400.0
2012-03-06 13:20:00,24.11,24.14,24.11,24.13,114400.0,18.8499,18.8733,18.8499,18.8655,114400.0
2012-03-06 13:30:00,24.14,24.18,24.13,24.17,97600.0,18.8733,18.9046,18.8655,18.8968,97600.0
2012-03-06 13:40:00,24.18,24.18,24.14,24.17,115600.0,18.9046,18.9046,18.8733,18.8968,115600.0
2012-03-06 13:50:00,24.17,24.18,24.15,24.16,89600.0,18.8968,18.9046,18.8811,18.889,89600.0
2012-03-06 14:00:00,24.15,24.17,24.14,24.17,68000.0,18.8811,18.8968,18.8733,18.8968,68000.0
2012-03-06 14:10:00,24.16,24.17,24.13,24.14,102800.0,18.889,18.8968,18.8655,18.8733,102800.0
2012-03-06 14:20:00,24.13,24.14,24.08,24.09,144600.0,18.8655,18.8733,18.8264,18.8342,144600.0
2012-03-06 14:30:00,24.09,24.1,24.05,24.1,179800.0,18.8342,18.842,18.803,18.842,179800.0
2012-03-06 14:40:00,24.1,24.11,24.09,24.1,143400.0,18.842,18.8499,18.8342,18.842,143400.0
2012-03-06 14:50:00,24.1,24.1,24.08,24.09,92400.0,18.842,18.842,18.8264,18.8342,92400.0
2012-03-06 15:00:00,24.09,24.14,24.09,24.14,119200.0,18.8342,18.8733,18.8342,18.8733,119200.0
2012-03-06 15:10:00,24.14,24.17,24.13,24.17,165200.0,18.8733,18.8968,18.8655,18.8968,165200.0
2012-03-06 15:20:00,24.17,24.17,24.15,24.17,148600.0,18.8968,18.8968,18.8811,18.8968,148600.0
2012-03-06 15:30:00,24.17,24.17,24.13,24.17,227000.0,18.8968,18.8968,18.8655,18.8968,227000.0
2012-03-06 15:40:00,24.16,24.18,24.15,24.18,259000.0,18.889,18.9046,18.8811,18.9046,259000.0
2012-03-06 15:50:00,24.18,24.2,24.17,24.17,557400.0,18.9046,18.9202,18.8968,18.8968,557400.0
2012-03-07 09:30:00,24.22,24.33,24.21,24.23,273200.0,18.9359,19.0219,18.928,18.9437,273200.0
2012-03-07 09:40:00,24.23,24.29,24.2,24.25,174200.0,18.9437,18.9906,18.9202,18.9593,174200.0
2012-03-07 09:50:00,24.25,24.33,24.25,24.32,191000.0,18.9593,19.0219,18.9593,19.014,191000.0
2012-03-07 10:00:00,24.33,24.33,24.3,24.3,196000.0,19.0219,19.0219,18.9984,18.9984,196000.0
2012-03-07 10:10:00,24.3,24.43,24.29,24.42,379400.0,18.9984,19.1,18.9906,19.0922,379400.0
2012-03-07 10:20:00,24.42,24.44,24.36,24.39,253400.0,19.0922,19.1079,19.0453,19.0688,253400.0
2012-03-07 10:30:00,24.39,24.4,24.34,24.38,253800.0,19.0688,19.0766,19.0297,19.061,253800.0
2012-03-07 10:40:00,24.38,24.39,24.33,24.38,960800.0,19.061,19.0688,19.0219,19.061,960800.0
2012-03-07 10:50:00,24.39,24.42,24.37,24.38,260400.0,19.0688,19.0922,19.0531,19.061,260400.0
2012-03-07 11:00:00,24.38,24.43,24.38,24.43,181000.0,19.061,19.1,19.061,19.1,181000.0
2012-03-07 11:10:00,24.43,24.44,24.41,24.43,181600.0,19.1,19.1079,19.0844,19.1,181600.0
2012-03-07 11:20:00,24.44,24.45,24.36,24.36,131200.0,19.1079,19.1157,19.0453,19.0453,131200.0
2012-03-07 11:30:00,24.36,24.38,24.35,24.38,139400.0,19.0453,19.061,19.0375,19.061,139400.0
2012-03-07 11:40:00,24.38,24.39,24.36,24.38,131000.0,19.061,19.0688,19.0453,19.061,131000.0
2012-03-07 11:50:00,24.38,24.39,24.38,24.39,84200.0,19.061,19.0688,19.061,19.0688,84200.0
2012-03-07 12:00:00,24.39,24.41,24.38,24.38,106800.0,19.0688,19.0844,19.061,19.061,106800.0
2012-03-07 12:10:00,24.38,24.41,24.38,24.4,197000.0,19.061,19.0844,19.061,19.0766,197000.0
2012-03-07 12:20:00,24.4,24.41,24.39,24.41,79400.0,19.0766,19.0844,19.0688,19.0844,79400.0
2012-03-07 12:30:00,24.41,24.57,24.41,24.54,977800.0,19.0844,19.2095,19.0844,19.186,977800.0
2012-03-07 12:40:00,24.54,24.6,24.53,24.59,252400.0,19.186,19.233,19.1782,19.2251,252400.0
2012-03-07 12:50:00,24.59,24.61,24.57,24.61,106000.0,19.2251,19.2408,19.2095,19.2408,106000.0
2012-03-07 13:00:00,24.61,24.64,24.6,24.6,186000.0,19.2408,19.2642,19.233,19.233,186000.0
2012-03-07 13:10:00,24.6,24.61,24.57,24.59,96800.0,19.233,19.2408,19.2095,19.2251,96800.0
2012-03-07 13:20:00,24.59,24.61,24.58,24.59,90400.0,19.2251,19.2408,19.2173,19.2251,90400.0
2012-03-07 13:30:00,24.59,24.6,24.57,24.6,100400.0,19.2251,19.233,19.2095,19.233,100400.0
2012-03-07 13:40:00,24.6,24.61,24.57,24.59,127400.0,19.233,19.2408,19.2095,19.2251,127400.0
2012-03-07 13:50:00,24.58,24.59,24.57,24.58,80800.0,19.2173,19.2251,19.2095,19.2173,80800.0
2012-03-07 14:00:00,24.58,24.61,24.57,24.57,154800.0,19.2173,19.2408,19.2095,19.2095,154800.0
2012-03-07 14:10:00,24.57,24.61,24.57,24.61,144600.0,19.2095,19.2408,19.2095,19.2408,144600.0
2012-03-07 14:20:00,24.6,24.63,24.59,24.62,200000.0,19.233,19.2564,19.2251,19.2486,200000.0
2012-03-07 14:30:00,24.62,24.64,24.57,24.58,192400.0,19.2486,19.2642,19.2095,19.2173,192400.0
2012-03-07 14:40:00,24.58,24.62,24.57,24.6,192200.0,19.2173,19.2486,19.2095,19.233,192200.0
2012-03-07 14:50:00,24.61,24.68,24.61,24.64,256000.0,19.2408,19.2955,19.2408,19.2642,256000.0
2012-03-07 15:00:00,24.64,24.69,24.64,24.67,285200.0,19.2642,19.3033,19.2642,19.2877,285200.0
2012-03-07 15:10:00,24.68,24.73,24.65,24.72,365200.0,19.2955,19.3346,19.272,19.3268,365200.0
2012-03-07 15:20:00,24.71,24.72,24.68,24.68,268400.0,19.319,19.3268,19.2955,19.2955,268400.0
2012-03-07 15:30:00,24.68,24.74,24.68,24.71,388200.0,19.2955,19.3424,19.2955,19.319,388200.0
2012-03-07 15:40:00,24.71,24.75,24.7,24.75,525400.0,19.319,19.3502,19.3111,19.3502,525400.0
2012-03-07 15:50:00,24.75,24.76,24.72,24.75,1557200.0,19.3502,19.358,19.3268,19.3502,1557200.0
2012-03-08 09:30:00,24.85,25.0,24.82,24.96,900600.0,19.4284,19.5457,19.405,19.5144,900600.0
2012-03-08 09:40:00,24.95,25.14,24.95,25.13,1783800.0,19.5066,19.6551,19.5066,19.6473,1783800.0
2012-03-08 09:50:00,25.13,25.34,25.13,25.32,1352200.0,19.6473,19.8115,19.6473,19.7959,1352200.0
2012-03-08 10:00:00,25.31,25.32,25.16,25.2,937200.0,19.7881,19.7959,19.6708,19.7021,937200.0
2012-03-08 10:10:00,25.2,25.32,25.16,25.26,717000.0,19.7021,19.7959,19.6708,19.749,717000.0
2012-03-08 10:20:00,25.25,25.27,25.15,25.19,456200.0,19.7411,19.7568,19.663,19.6942,456200.0
2012-03-08 10:30:00,25.18,25.22,25.13,25.13,253600.0,19.6864,19.7177,19.6473,19.6473,253600.0
2012-03-08 10:40:00,25.13,25.2,25.09,25.18,327800.0,19.6473,19.7021,19.6161,19.6864,327800.0
2012-03-08 10:50:00,25.18,25.28,25.18,25.25,339200.0,19.6864,19.7646,19.6864,19.7411,339200.0
2012-03-08 11:00:00,25.25,25.32,25.23,25.3,355400.0,19.7411,19.7959,19.7255,19.7802,355400.0
2012-03-08 11:10:00,25.31,25.38,25.27,25.33,394200.0,19.7881,19.8428,19.7568,19.8037,394200.0
2012-03-08 11:20:00,25.34,25.34,25.25,25.27,234600.0,19.8115,19.8115,19.7411,19.7568,234600.0
2012-03-08 11:30:00,25.26,25.29,25.24,25.25,247400.0,19.749,19.7724,19.7333,19.7411,247400.0
2012-03-08 11:40:00,25.25,25.26,25.15,25.2,407000.0,19.7411,19.749,19.663,19.7021,407000.0
2012-03-08 11:50:00,25.2,25.22,25.18,25.21,183800.0,19.7021,19.7177,19.6864,19.7099,183800.0
2012-03-08 12:00:00,25.21,25.24,25.18,25.19,171200.0,19.7099,19.7333,19.6864,19.6942,171200.0
2012-03-08 12:10:00,25.19,25.25,25.19,25.23,196800.0,19.6942,19.7411,19.6942,19.7255,196800.0
2012-03-08 12:20:00,25.23,25.23,25.19,25.23,132600.0,19.7255,19.7255,19.6942,19.7255,132600.0
2012-03-08 12:30:00,25.23,25.24,25.18,25.19,135400.0,19.7255,19.7333,19.6864,19.6942,135400.0
2012-03-08 12:40:00,25.18,25.23,25.18,25.23,141000.0,19.6864,19.7255,19.6864,19.7255,141000.0
2012-03-08 12:50:00,25.23,25.25,25.17,25.18,198000.0,19.7255,19.7411,19.6786,19.6864,198000.0
2012-03-08 13:00:00,25.18,25.22,25.18,25.21,146000.0,19.6864,19.7177,19.6864,19.7099,146000.0
2012-03-08 13:10:00,25.21,25.23,25.18,25.21,98400.0,19.7099,19.7255,19.6864,19.7099,98400.0
2012-03-08 13:20:00,25.21,25.21,25.15,25.17,190200.0,19.7099,19.7099,19.663,19.6786,190200.0
2012-03-08 13:30:00,25.17,25.18,25.13,25.15,191600.0,19.6786,19.6864,19.6473,19.663,191600.0
2012-03-08 13:40:00,25.15,25.15,25.13,25.15,125600.0,19.663,19.663,19.6473,19.663,125600.0
2012-03-08 13:50:00,25.15,25.19,25.15,25.17,135600.0,19.663,19.6942,19.663,19.6786,135600.0
2012-03-08 14:00:00,25.17,25.18,25.14,25.16,191800.0,19.6786,19.6864,19.6551,19.6708,191800.0
2012-03-08 14:10:00,25.17,25.18,25.13,25.16,162600.0,19.6786,19.6864,19.6473,19.6708,162600.0
2012-03-08 14:20:00,25.16,25.18,25.15,25.18,122600.0,19.6708,19.6864,19.663,19.6864,122600.0
2012-03-08 14:30:00,25.18,25.18,25.14,25.17,230400.0,19.6864,19.6864,19.6551,19.6786,230400.0
2012-03-08 14:40:00,25.18,25.2,25.14,25.15,437000.0,19.6864,19.7021,19.6551,19.663,437000.0
2012-03-08 14:50:00,25.15,25.19,25.14,25.16,288200.0,19.663,19.6942,19.6551,19.6708,288200.0
2012-03-08 15:00:00,25.16,25.18,25.13,25.16,234200.0,19.6708,19.6864,19.6473,19.6708,234200.0
2012-03-08 15:10:00,25.16,25.24,25.16,25.24,288800.0,19.6708,19.7333,19.6708,19.7333,288800.0
2012-03-08 15:20:00,25.24,25.26,25.22,25.22,278600.0,19.7333,19.749,19.7177,19.7177,278600.0
2012-03-08 15:30:00,25.22,25.28,25.22,25.27,316600.0,19.7177,19.7646,19.7177,19.7568,316600.0
2012-03-08 15:40:00,25.27,25.29,25.2,25.21,523800.0,19.7568,19.7724,19.7021,19.7099,523800.0
2012-03-08 15:50:00,25.21,25.22,25.18,25.18,831800.0,19.7099,19.7177,19.6864,19.6864,831800.0
2012-03-09 09:30:00,25.92,26.05,25.63,25.63,2013400.0,20.265,20.3666,20.0382,20.0382,2013400.0
2012-03-09 09:40:00,25.63,25.85,25.61,25.68,1271000.0,20.0382,20.2102,20.0226,20.0773,1271000.0
2012-03-09 09:50:00,25.68,25.73,25.58,25.73,1015800.0,20.0773,20.1164,19.9991,20.1164,1015800.0
2012-03-09 10:00:00,25.73,25.75,25.54,25.7,866000.0,20.1164,20.1321,19.9679,20.093,866000.0
2012-03-09 10:10:00,25.69,25.72,25.61,25.69,553200.0,20.0851,20.1086,20.0226,20.0851,553200.0
2012-03-09 10:20:00,25.7,25.74,25.68,25.74,488000.0,20.093,20.1242,20.0773,20.1242,488000.0
2012-03-09 10:30:00,25.74,25.84,25.71,25.84,633800.0,20.1242,20.2024,20.1008,20.2024,633800.0
2012-03-09 10:40:00,25.83,25.92,25.74,25.74,866400.0,20.1946,20.265,20.1242,20.1242,866400.0
2012-03-09 10:50:00,25.74,25.78,25.68,25.72,853200.0,20.1242,20.1555,20.0773,20.1086,853200.0
2012-03-09 11:00:00,25.72,25.72,25.64,25.65,384400.0,20.1086,20.1086,20.0461,20.0539,384400.0
2012-03-09 11:10:00,25.64,25.65,25.56,25.64,557000.0,20.0461,20.0539,19.9835,20.0461,557000.0
2012-03-09 11:20:00,25.63,25.68,25.61,25.68,288400.0,20.0382,20.0773,20.0226,20.0773,288400.0
2012-03-09 11:30:00,25.67,25.71,25.62,25.71,317400.0,20.0695,20.1008,20.0304,20.1008,317400.0
2012-03-09 11:40:00,25.71,25.79,25.7,25.75,479600.0,20.1008,20.1633,20.093,20.1321,479600.0
2012-03-09 11:50:00,25.75,25.8,25.72,25.75,350000.0,20.1321,20.1711,20.1086,20.1321,350000.0
2012-03-09 12:00:00,25.75,25.8,25.75,25.79,432000.0,20.1321,20.1711,20.1321,20.1633,432000.0
2012-03-09 12:10:00,25.8,25.82,25.78,25.8,318800.0,20.1711,20.1868,20.1555,20.1711,318800.0
2012-03-09 12:20:00,25.8,25.91,25.8,25.89,784400.0,20.1711,20.2572,20.1711,20.2415,784400.0
2012-03-09 12:30:00,25.89,25.93,25.88,25.93,854800.0,20.2415,20.2728,20.2337,20.2728,854800.0
2012-03-09 12:40:00,25.93,26.03,25.93,26.0,733200.0,20.2728,20.351,20.2728,20.3275,733200.0
2012-03-09 12:50:00,26.0,26.1,25.98,26.1,464600.0,20.3275,20.4057,20.3119,20.4057,464600.0
2012-03-09 13:00:00,26.09,26.24,26.07,26.18,1131000.0,20.3979,20.5152,20.3822,20.4682,1131000.0
2012-03-09 13:10:00,26.18,26.18,26.09,26.13,665000.0,20.4682,20.4682,20.3979,20.4292,665000.0
2012-03-09 13:20:00,26.13,26.13,26.07,26.09,333200.0,20.4292,20.4292,20.3822,20.3979,333200.0
2012-03-09 13:30:00,26.1,26.1,26.03,26.03,690600.0,20.4057,20.4057,20.351,20.351,690600.0
2012-03-09 13:40:00,26.03,26.03,25.98,26.0,427400.0,20.351,20.351,20.3119,20.3275,427400.0
2012-03-09 13:50:00,26.0,26.02,25.92,25.93,586600.0,20.3275,20.3432,20.265,20.2728,586600.0
2012-03-09 14:00:00,25.93,25.94,25.89,25.91,697400.0,20.2728,20.2806,20.2415,20.2572,697400.0
2012-03-09 14:10:00,25.9,25.94,25.9,25.92,339000.0,20.2493,20.2806,20.2493,20.265,339000.0
2012-03-09 14:20:00,25.92,25.93,25.9,25.91,607000.0,20.265,20.2728,20.2493,20.2572,607000.0
2012-03-09 14:30:00,25.92,25.96,25.89,25.95,635400.0,20.265,20.2962,20.2415,20.2884,635400.0
2012-03-09 14:40:00,25.95,25.99,25.94,25.96,537000.0,20.2884,20.3197,20.2806,20.2962,537000.0
2012-03-09 14:50:00,25.96,25.96,25.88,25.92,1092000.0,20.2962,20.2962,20.2337,20.265,1092000.0
2012-03-09 15:00:00,25.92,25.96,25.89,25.91,517200.0,20.265,20.2962,20.2415,20.2572,517200.0
2012-03-09 15:10:00,25.9,25.91,25.8,25.81,736400.0,20.2493,20.2572,20.1711,20.179,736400.0
2012-03-09 15:20:00,25.8,25.85,25.8,25.83,588800.0,20.1711,20.2102,20.1711,20.1946,588800.0
2012-03-09 15:30:00,25.83,25.87,25.81,25.86,450800.0,20.1946,20.2259,20.179,20.2181,450800.0
2012-03-09 15:40:00,25.86,25.91,25.68,25.9,526800.0,20.2181,20.2572,20.0773,20.2493,526800.0
2012-03-09 15:50:00,25.9,25.92,25.88,25.91,1425400.0,20.2493,20.265,20.2337,20.2572,1425400.0
2012-03-12 09:30:00,25.95,26.01,25.91,25.94,601600.0,20.2884,20.3353,20.2572,20.2806,601600.0
2012-03-12 09:40:00,25.94,25.96,25.88,25.9,231400.0,20.2806,20.2962,20.2337,20.2493,231400.0
2012-03-12 09:50:00,25.9,25.94,25.85,25.9,468600.0,20.2493,20.2806,20.2102,20.2493,468600.0
2012-03-12 10:00:00,25.9,25.9,25.84,25.85,395400.0,20.2493,20.2493,20.2024,20.2102,395400.0
2012-03-12 10:10:00,25.86,25.86,25.81,25.84,367600.0,20.2181,20.2181,20.179,20.2024,367600.0
2012-03-12 10:20:00,25.84,25.85,25.78,25.79,299400.0,20.2024,20.2102,20.1555,20.1633,299400.0
2012-03-12 10:30:00,25.78,25.8,25.75,25.76,349200.0,20.1555,20.1711,20.1321,20.1399,349200.0
2012-03-12 10:40:00,25.76,25.82,25.75,25.76,245000.0,20.1399,20.1868,20.1321,20.1399,245000.0
2012-03-12 10:50:00,25.76,25.83,25.76,25.82,248800.0,20.1399,20.1946,20.1399,20.1868,248800.0
2012-03-12 11:00:00,25.83,25.84,25.75,25.75,303600.0,20.1946,20.2024,20.1321,20.1321,303600.0
2012-03-12 11:10:00,25.75,25.82,25.75,25.77,251600.0,20.1321,20.1868,20.1321,20.1477,251600.0
2012-03-12 11:20:00,25.78,25.78,25.71,25.72,398600.0,20.1555,20.1555,20.1008,20.1086,398600.0
2012-03-12 11:30:00,25.72,25.74,25.7,25.72,282200.0,20.1086,20.1242,20.093,20.1086,282200.0
2012-03-12 11:40:00,25.72,25.73,25.68,25.71,240400.0,20.1086,20.1164,20.0773,20.1008,240400.0
2012-03-12 11:50:00,25.71,25.72,25.64,25.65,314600.0,20.1008,20.1086,20.0461,20.0539,314600.0
2012-03-12 12:00:00,25.65,25.7,25.63,25.7,286000.0,20.0539,20.093,20.0382,20.093,286000.0
2012-03-12 12:10:00,25.7,25.75,25.69,25.71,234000.0,20.093,20.1321,20.0851,20.1008,234000.0
2012-03-12 12:20:00,25.71,25.71,25.66,25.67,220000.0,20.1008,20.1008,20.0617,20.0695,220000.0
2012-03-12 12:30:00,25.66,25.72,25.65,25.71,146200.0,20.0617,20.1086,20.0539,20.1008,146200.0
2012-03-12 12:40:00,25.71,25.72,25.68,25.7,238400.0,20.1008,20.1086,20.0773,20.093,238400.0
2012-03-12 12:50:00,25.7,25.71,25.68,25.71,225800.0,20.093,20.1008,20.0773,20.1008,225800.0
2012-03-12 13:00:00,25.71,25.71,25.68,25.7,156600.0,20.1008,20.1008,20.0773,20.093,156600.0
2012-03-12 13:10:00,25.7,25.71,25.66,25.7,220600.0,20.093,20.1008,20.0617,20.093,220600.0
2012-03-12 13:20:00,25.7,25.72,25.68,25.68,136000.0,20.093,20.1086,20.0773,20.0773,136000.0
2012-03-12 13:30:00,25.68,25.71,25.68,25.69,228200.0,20.0773,20.1008,20.0773,20.0851,228200.0
2012-03-12 13:40:00,25.69,25.72,25.69,25.72,124200.0,20.0851,20.1086,20.0851,20.1086,124200.0
2012-03-12 13:50:00,25.72,25.72,25.68,25.68,153800.0,20.1086,20.1086,20.0773,20.0773,153800.0
2012-03-12 14:00:00,25.68,25.71,25.66,25.68,137000.0,20.0773,20.1008,20.0617,20.0773,137000.0
2012-03-12 14:10:00,25.69,25.7,25.68,25.68,134800.0,20.0851,20.093,20.0773,20.0773,134800.0
2012-03-12 14:20:00,25.68,25.7,25.66,25.67,162200.0,20.0773,20.093,20.0617,20.0695,162200.0
2012-03-12 14:30:00,25.67,25.68,25.65,25.67,205800.0,20.0695,20.0773,20.0539,20.0695,205800.0
2012-03-12 14:40:00,25.67,25.68,25.64,25.65,170000.0,20.0695,20.0773,20.0461,20.0539,170000.0
2012-03-12 14:50:00,25.65,25.66,25.65,25.65,122200.0,20.0539,20.0617,20.0539,20.0539,122200.0
2012-03-12 15:00:00,25.65,25.66,25.6,25.6,364200.0,20.0539,20.0617,20.0148,20.0148,364200.0
2012-03-12 15:10:00,25.6,25.64,25.57,25.64,369200.0,20.0148,20.0461,19.9913,20.0461,369200.0
2012-03-12 15:20:00,25.64,25.65,25.47,25.48,1081800.0,20.0461,20.0539,19.9131,19.921,1081800.0
2012-03-12 15:30:00,25.48,25.53,25.48,25.53,808800.0,19.921,19.9601,19.921,19.9601,808800.0
2012-03-12 15:40:00,25.53,25.57,25.5,25.55,640000.0,19.9601,19.9913,19.9366,19.9757,640000.0
2012-03-12 15:50:00,25.55,25.57,25.53,25.57,1002000.0,19.9757,19.9913,19.9601,19.9913,1002000.0
2012-03-13 09:30:00,25.62,25.73,25.59,25.66,634200.0,20.0304,20.1164,20.007,20.0617,634200.0
2012-03-13 09:40:00,25.66,25.66,25.56,25.65,624400.0,20.0617,20.0617,19.9835,20.0539,624400.0
2012-03-13 09:50:00,25.65,25.69,25.63,25.65,374000.0,20.0539,20.0851,20.0382,20.0539,374000.0
2012-03-13 10:00:00,25.65,25.68,25.65,25.66,351800.0,20.0539,20.0773,20.0539,20.0617,351800.0
2012-03-13 10:10:00,25.66,25.66,25.61,25.64,224400.0,20.0617,20.0617,20.0226,20.0461,224400.0
2012-03-13 10:20:00,25.64,25.68,25.63,25.68,370600.0,20.0461,20.0773,20.0382,20.0773,370600.0
2012-03-13 10:30:00,25.68,25.75,25.67,25.74,273400.0,20.0773,20.1321,20.0695,20.1242,273400.0
2012-03-13 10:40:00,25.74,25.81,25.74,25.81,219400.0,20.1242,20.179,20.1242,20.179,219400.0
2012-03-13 10:50:00,25.81,25.83,25.79,25.82,323800.0,20.179,20.1946,20.1633,20.1868,323800.0
2012-03-13 11:00:00,25.82,25.93,25.8,25.9,508200.0,20.1868,20.2728,20.1711,20.2493,508200.0
2012-03-13 11:10:00,25.9,25.99,25.89,25.96,765400.0,20.2493,20.3197,20.2415,20.2962,765400.0
2012-03-13 11:20:00,25.96,25.99,25.93,25.96,444200.0,20.2962,20.3197,20.2728,20.2962,444200.0
2012-03-13 11:30:00,25.97,25.99,25.95,25.98,494600.0,20.3041,20.3197,20.2884,20.3119,494600.0
2012-03-13 11:40:00,25.98,26.0,25.95,26.0,429200.0,20.3119,20.3275,20.2884,20.3275,429200.0
2012-03-13 11:50:00,26.0,26.03,26.0,26.03,606200.0,20.3275,20.351,20.3275,20.351,606200.0
2012-03-13 12:00:00,26.03,26.05,26.02,26.03,540000.0,20.351,20.3666,20.3432,20.351,540000.0
2012-03-13 12:10:00,26.04,26.04,25.98,25.99,344200.0,20.3588,20.3588,20.3119,20.3197,344200.0
2012-03-13 12:20:00,25.99,26.0,25.93,25.97,233200.0,20.3197,20.3275,20.2728,20.3041,233200.0
2012-03-13 12:30:00,25.97,25.98,25.92,25.93,167400.0,20.3041,20.3119,20.265,20.2728,167400.0
2012-03-13 12:40:00,25.92,25.95,25.92,25.95,145600.0,20.265,20.2884,20.265,20.2884,145600.0
2012-03-13 12:50:00,25.95,25.98,25.93,25.98,158600.0,20.2884,20.3119,20.2728,20.3119,158600.0
2012-03-13 13:00:00,25.98,26.03,25.97,26.0,215400.0,20.3119,20.351,20.3041,20.3275,215400.0
2012-03-13 13:10:00,26.0,26.01,25.98,26.01,144800.0,20.3275,20.3353,20.3119,20.3353,144800.0
2012-03-13 13:20:00,26.0,26.03,25.98,25.98,93800.0,20.3275,20.351,20.3119,20.3119,93800.0
2012-03-13 13:30:00,25.98,26.0,25.95,26.0,161200.0,20.3119,20.3275,20.2884,20.3275,161200.0
2012-03-13 13:40:00,25.99,26.01,25.98,26.0,154400.0,20.3197,20.3353,20.3119,20.3275,154400.0
2012-03-13 13:50:00,26.0,26.0,26.0,26.0,120000.0,20.3275,20.3275,20.3275,20.3275,120000.0
2012-03-13 14:00:00,26.0,26.0,25.99,26.0,149400.0,20.3275,20.3275,20.3197,20.3275,149400.0
2012-03-13 14:10:00,26.0,26.03,25.99,26.02,326400.0,20.3275,20.351,20.3197,20.3432,326400.0
2012-03-13 14:20:00,26.02,26.04,25.95,25.97,289800.0,20.3432,20.3588,20.2884,20.3041,289800.0
2012-03-13 14:30:00,25.97,26.03,25.97,26.03,344400.0,20.3041,20.351,20.3041,20.351,344400.0
2012-03-13 14:40:00,26.03,26.04,26.0,26.0,411200.0,20.351,20.3588,20.3275,20.3275,411200.0
2012-03-13 14:50:00,26.0,26.03,25.99,26.01,223400.0,20.3275,20.351,20.3197,20.3353,223400.0
2012-03-13 15:00:00,26.01,26.04,26.0,26.02,518600.0,20.3353,20.3588,20.3275,20.3432,518600.0
2012-03-13 15:10:00,26.02,26.04,26.02,26.03,885000.0,20.3432,20.3588,20.3432,20.351,885000.0
2012-03-13 15:20:00,26.03,26.04,26.02,26.04,1100800.0,20.351,20.3588,20.3432,20.3588,1100800.0
2012-03-13 15:30:00,26.03,26.04,26.02,26.03,761800.0,20.351,20.3588,20.3432,20.351,761800.0
2012-03-13 15:40:00,26.03,26.11,26.01,26.07,1137400.0,20.351,20.4135,20.3353,20.3822,1137400.0
2012-03-13 15:50:00,26.08,26.18,26.08,26.17,1790800.0,20.3901,20.4682,20.3901,20.4604,1790800.0
2012-03-14 09:30:00,26.02,26.3,25.96,26.25,1166800.0,20.3432,20.5621,20.2962,20.523,1166800.0
2012-03-14 09:40:00,26.25,26.33,26.24,26.32,542200.0,20.523,20.5855,20.5152,20.5777,542200.0
2012-03-14 09:50:00,26.32,26.39,26.3,26.33,709800.0,20.5777,20.6324,20.5621,20.5855,709800.0
2012-03-14 10:00:00,26.34,26.38,26.28,26.37,472600.0,20.5933,20.6246,20.5464,20.6168,472600.0
2012-03-14 10:10:00,26.37,26.42,26.34,26.42,611800.0,20.6168,20.6559,20.5933,20.6559,611800.0
2012-03-14 10:20:00,26.42,26.43,26.37,26.43,583000.0,20.6559,20.6637,20.6168,20.6637,583000.0
2012-03-14 10:30:00,26.43,26.46,26.4,26.45,398600.0,20.6637,20.6872,20.6402,20.6793,398600.0
2012-03-14 10:40:00,26.45,26.46,26.42,26.43,401200.0,20.6793,20.6872,20.6559,20.6637,401200.0
2012-03-14 10:50:00,26.43,26.44,26.4,26.42,345200.0,20.6637,20.6715,20.6402,20.6559,345200.0
2012-03-14 11:00:00,26.42,26.43,26.38,26.4,304600.0,20.6559,20.6637,20.6246,20.6402,304600.0
2012-03-14 11:10:00,26.4,26.42,26.36,26.37,203400.0,20.6402,20.6559,20.609,20.6168,203400.0
2012-03-14 11:20:00,26.38,26.42,26.36,26.38,295800.0,20.6246,20.6559,20.609,20.6246,295800.0
2012-03-14 11:30:00,26.39,26.41,26.36,26.39,285400.0,20.6324,20.6481,20.609,20.6324,285400.0
2012-03-14 11:40:00,26.39,26.4,26.36,26.39,290000.0,20.6324,20.6402,20.609,20.6324,290000.0
2012-03-14 11:50:00,26.4,26.43,26.39,26.4,239000.0,20.6402,20.6637,20.6324,20.6402,239000.0
2012-03-14 12:00:00,26.39,26.43,26.39,26.4,164600.0,20.6324,20.6637,20.6324,20.6402,164600.0
2012-03-14 12:10:00,26.4,26.43,26.36,26.4,185000.0,20.6402,20.6637,20.609,20.6402,185000.0
2012-03-14 12:20:00,26.4,26.42,26.38,26.4,133400.0,20.6402,20.6559,20.6246,20.6402,133400.0
2012-03-14 12:30:00,26.4,26.41,26.39,26.4,142000.0,20.6402,20.6481,20.6324,20.6402,142000.0
2012-03-14 12:40:00,26.4,26.41,26.37,26.41,192400.0,20.6402,20.6481,20.6168,20.6481,192400.0
2012-03-14 12:50:00,26.41,26.41,26.39,26.4,219200.0,20.6481,20.6481,20.6324,20.6402,219200.0
2012-03-14 13:00:00,26.4,26.41,26.38,26.38,154200.0,20.6402,20.6481,20.6246,20.6246,154200.0
2012-03-14 13:10:00,26.39,26.41,26.35,26.35,172400.0,20.6324,20.6481,20.6012,20.6012,172400.0
2012-03-14 13:20:00,26.36,26.41,26.35,26.39,220200.0,20.609,20.6481,20.6012,20.6324,220200.0
2012-03-14 13:30:00,26.39,26.4,26.37,26.39,213400.0,20.6324,20.6402,20.6168,20.6324,213400.0
2012-03-14 13:40:00,26.39,26.4,26.36,26.39,320800.0,20.6324,20.6402,20.609,20.6324,320800.0
2012-03-14 13:50:00,26.39,26.4,26.32,26.34,221800.0,20.6324,20.6402,20.5777,20.5933,221800.0
2012-03-14 14:00:00,26.34,26.37,26.34,26.35,226000.0,20.5933,20.6168,20.5933,20.6012,226000.0
2012-03-14 14:10:00,26.35,26.35,26.31,26.35,319800.0,20.6012,20.6012,20.5699,20.6012,319800.0
2012-03-14 14:20:00,26.35,26.36,26.31,26.31,317200.0,20.6012,20.609,20.5699,20.5699,317200.0
2012-03-14 14:30:00,26.31,26.31,26.25,26.27,336200.0,20.5699,20.5699,20.523,20.5386,336200.0
2012-03-14 14:40:00,26.28,26.33,26.27,26.31,249800.0,20.5464,20.5855,20.5386,20.5699,249800.0
2012-03-14 14:50:00,26.31,26.32,26.29,26.32,212600.0,20.5699,20.5777,20.5542,20.5777,212600.0
2012-03-14 15:00:00,26.32,26.36,26.3,26.33,419600.0,20.5777,20.609,20.5621,20.5855,419600.0
2012-03-14 15:10:00,26.33,26.33,26.28,26.28,248200.0,20.5855,20.5855,20.5464,20.5464,248200.0
2012-03-14 15:20:00,26.28,26.29,26.25,26.29,382800.0,20.5464,20.5542,20.523,20.5542,382800.0
2012-03-14 15:30:00,26.29,26.35,26.28,26.34,574400.0,20.5542,20.6012,20.5464,20.5933,574400.0
2012-03-14 15:40:00,26.34,26.35,26.31,26.32,514200.0,20.5933,20.6012,20.5699,20.5777,514200.0
2012-03-14 15:50:00,26.32,26.34,26.29,26.33,642800.0,20.5777,20.5933,20.5542,20.5855,642800.0
2012-03-15 09:30:00,26.42,26.45,26.36,26.42,570000.0,20.6559,20.6793,20.609,20.6559,570000.0
2012-03-15 09:40:00,26.42,26.44,26.36,26.43,368400.0,20.6559,20.6715,20.609,20.6637,368400.0
2012-03-15 09:50:00,26.43,26.44,26.42,26.43,640600.0,20.6637,20.6715,20.6559,20.6637,640600.0
2012-03-15 10:00:00,26.43,26.43,26.35,26.4,448400.0,20.6637,20.6637,20.6012,20.6402,448400.0
2012-03-15 10:10:00,26.4,26.45,26.38,26.45,574000.0,20.6402,20.6793,20.6246,20.6793,574000.0
2012-03-15 10:20:00,26.45,26.46,26.42,26.43,217600.0,20.6793,20.6872,20.6559,20.6637,217600.0
2012-03-15 10:30:00,26.43,26.43,26.4,26.42,331400.0,20.6637,20.6637,20.6402,20.6559,331400.0
2012-03-15 10:40:00,26.42,26.43,26.4,26.42,362800.0,20.6559,20.6637,20.6402,20.6559,362800.0
2012-03-15 10:50:00,26.42,26.43,26.38,26.4,229800.0,20.6559,20.6637,20.6246,20.6402,229800.0
2012-03-15 11:00:00,26.4,26.41,26.37,26.38,196000.0,20.6402,20.6481,20.6168,20.6246,196000.0
2012-03-15 11:10:00,26.38,26.39,26.34,26.36,374800.0,20.6246,20.6324,20.5933,20.609,374800.0
2012-03-15 11:20:00,26.36,26.43,26.34,26.41,216000.0,20.609,20.6637,20.5933,20.6481,216000.0
2012-03-15 11:30:00,26.41,26.44,26.41,26.44,229200.0,20.6481,20.6715,20.6481,20.6715,229200.0
2012-03-15 11:40:00,26.43,26.45,26.43,26.45,205400.0,20.6637,20.6793,20.6637,20.6793,205400.0
2012-03-15 11:50:00,26.45,26.45,26.43,26.43,104600.0,20.6793,20.6793,20.6637,20.6637,104600.0
2012-03-15 12:00:00,26.43,26.45,26.43,26.45,329400.0,20.6637,20.6793,20.6637,20.6793,329400.0
2012-03-15 12:10:00,26.44,26.5,26.44,26.49,551400.0,20.6715,20.7184,20.6715,20.7106,551400.0
2012-03-15 12:20:00,26.5,26.5,26.48,26.49,221400.0,20.7184,20.7184,20.7028,20.7106,221400.0
2012-03-15 12:30:00,26.49,26.5,26.48,26.49,117000.0,20.7106,20.7184,20.7028,20.7106,117000.0
2012-03-15 12:40:00,26.49,26.5,26.49,26.5,170000.0,20.7106,20.7184,20.7106,20.7184,170000.0
2012-03-15 12:50:00,26.49,26.5,26.49,26.5,136200.0,20.7106,20.7184,20.7106,20.7184,136200.0
2012-03-15 13:00:00,26.49,26.5,26.46,26.47,262600.0,20.7106,20.7184,20.6872,20.695,262600.0
2012-03-15 13:10:00,26.47,26.47,26.45,26.47,154600.0,20.695,20.695,20.6793,20.695,154600.0
2012-03-15 13:20:00,26.47,26.48,26.44,26.44,155400.0,20.695,20.7028,20.6715,20.6715,155400.0
2012-03-15 13:30:00,26.44,26.47,26.44,26.46,143000.0,20.6715,20.695,20.6715,20.6872,143000.0
2012-03-15 13:40:00,26.46,26.47,26.43,26.43,138600.0,20.6872,20.695,20.6637,20.6637,138600.0
2012-03-15 13:50:00,26.43,26.45,26.43,26.43,168400.0,20.6637,20.6793,20.6637,20.6637,168400.0
2012-03-15 14:00:00,26.43,26.49,26.43,26.48,269200.0,20.6637,20.7106,20.6637,20.7028,269200.0
2012-03-15 14:10:00,26.48,26.49,26.47,26.49,178200.0,20.7028,20.7106,20.695,20.7106,178200.0
2012-03-15 14:20:00,26.49,26.5,26.48,26.49,84200.0,20.7106,20.7184,20.7028,20.7106,84200.0
2012-03-15 14:30:00,26.49,26.49,26.46,26.47,221800.0,20.7106,20.7106,20.6872,20.695,221800.0
2012-03-15 14:40:00,26.48,26.49,26.46,26.48,108000.0,20.7028,20.7106,20.6872,20.7028,108000.0
2012-03-15 14:50:00,26.48,26.49,26.47,26.48,253600.0,20.7028,20.7106,20.695,20.7028,253600.0
2012-03-15 15:00:00,26.48,26.5,26.47,26.47,224600.0,20.7028,20.7184,20.695,20.695,224600.0
2012-03-15 15:10:00,26.47,26.49,26.47,26.47,284000.0,20.695,20.7106,20.695,20.695,284000.0
2012-03-15 15:20:00,26.47,26.5,26.47,26.5,331000.0,20.695,20.7184,20.695,20.7184,331000.0
2012-03-15 15:30:00,26.5,26.54,26.5,26.52,300200.0,20.7184,20.7497,20.7184,20.7341,300200.0
2012-03-15 15:40:00,26.52,26.55,26.5,26.51,364400.0,20.7341,20.7575,20.7184,20.7262,364400.0
2012-03-15 15:50:00,26.5,26.56,26.5,26.54,708600.0,20.7184,20.7653,20.7184,20.7497,708600.0
2012-03-16 09:30:00,26.63,26.68,26.57,26.64,3841800.0,20.8201,20.8592,20.7732,20.8279,3841800.0
2012-03-16 09:40:00,26.63,26.63,26.55,26.58,372400.0,20.8201,20.8201,20.7575,20.781,372400.0
2012-03-16 09:50:00,26.58,26.59,26.54,26.58,286600.0,20.781,20.7888,20.7497,20.781,286600.0
2012-03-16 10:00:00,26.58,26.61,26.56,26.56,323400.0,20.781,20.8044,20.7653,20.7653,323400.0
2012-03-16 10:10:00,26.56,26.58,26.45,26.47,446000.0,20.7653,20.781,20.6793,20.695,446000.0
2012-03-16 10:20:00,26.48,26.55,26.48,26.52,184200.0,20.7028,20.7575,20.7028,20.7341,184200.0
2012-03-16 10:30:00,26.52,26.57,26.48,26.55,238600.0,20.7341,20.7732,20.7028,20.7575,238600.0
2012-03-16 10:40:00,26.55,26.59,26.5,26.52,251800.0,20.7575,20.7888,20.7184,20.7341,251800.0
2012-03-16 10:50:00,26.52,26.59,26.52,26.59,221000.0,20.7341,20.7888,20.7341,20.7888,221000.0
2012-03-16 11:00:00,26.58,26.61,26.58,26.61,193800.0,20.781,20.8044,20.781,20.8044,193800.0
2012-03-16 11:10:00,26.61,26.64,26.59,26.61,252200.0,20.8044,20.8279,20.7888,20.8044,252200.0
2012-03-16 11:20:00,26.61,26.64,26.6,26.61,277200.0,20.8044,20.8279,20.7966,20.8044,277200.0
2012-03-16 11:30:00,26.61,26.63,26.59,26.59,194400.0,20.8044,20.8201,20.7888,20.7888,194400.0
2012-03-16 11:40:00,26.6,26.61,26.58,26.58,165200.0,20.7966,20.8044,20.781,20.781,165200.0
2012-03-16 11:50:00,26.58,26.64,26.58,26.63,146200.0,20.781,20.8279,20.781,20.8201,146200.0
2012-03-16 12:00:00,26.63,26.63,26.56,26.57,161400.0,20.8201,20.8201,20.7653,20.7732,161400.0
2012-03-16 12:10:00,26.57,26.61,26.57,26.6,137200.0,20.7732,20.8044,20.7732,20.7966,137200.0
2012-03-16 12:20:00,26.6,26.61,26.6,26.6,112600.0,20.7966,20.8044,20.7966,20.7966,112600.0
2012-03-16 12:30:00,26.6,26.61,26.57,26.57,127400.0,20.7966,20.8044,20.7732,20.7732,127400.0
2012-03-16 12:40:00,26.57,26.6,26.56,26.58,174600.0,20.7732,20.7966,20.7653,20.781,174600.0
2012-03-16 12:50:00,26.58,26.58,26.55,26.56,236600.0,20.781,20.781,20.7575,20.7653,236600.0
2012-03-16 13:00:00,26.56,26.56,26.53,26.54,185200.0,20.7653,20.7653,20.7419,20.7497,185200.0
2012-03-16 13:10:00,26.54,26.54,26.5,26.5,162200.0,20.7497,20.7497,20.7184,20.7184,162200.0
2012-03-16 13:20:00,26.5,26.56,26.5,26.56,294800.0,20.7184,20.7653,20.7184,20.7653,294800.0
2012-03-16 13:30:00,26.56,26.56,26.54,26.54,196200.0,20.7653,20.7653,20.7497,20.7497,196200.0
2012-03-16 13:40:00,26.55,26.55,26.5,26.5,138600.0,20.7575,20.7575,20.7184,20.7184,138600.0
2012-03-16 13:50:00,26.51,26.55,26.5,26.54,225600.0,20.7262,20.7575,20.7184,20.7497,225600.0
2012-03-16 14:00:00,26.54,26.55,26.53,26.54,204600.0,20.7497,20.7575,20.7419,20.7497,204600.0
2012-03-16 14:10:00,26.54,26.56,26.54,26.54,181200.0,20.7497,20.7653,20.7497,20.7497,181200.0
2012-03-16 14:20:00,26.55,26.55,26.51,26.52,176800.0,20.7575,20.7575,20.7262,20.7341,176800.0
2012-03-16 14:30:00,26.52,26.55,26.5,26.53,198600.0,20.7341,20.7575,20.7184,20.7419,198600.0
2012-03-16 14:40:00,26.53,26.54,26.52,26.54,156400.0,20.7419,20.7497,20.7341,20.7497,156400.0
2012-03-16 14:50:00,26.54,26.54,26.5,26.51,225400.0,20.7497,20.7497,20.7184,20.7262,225400.0
2012-03-16 15:00:00,26.5,26.51,26.49,26.5,203000.0,20.7184,20.7262,20.7106,20.7184,203000.0
2012-03-16 15:10:00,26.5,26.52,26.49,26.5,391600.0,20.7184,20.7341,20.7106,20.7184,391600.0
2012-03-16 15:20:00,26.5,26.5,26.47,26.47,216600.0,20.7184,20.7184,20.695,20.695,216600.0
2012-03-16 15:30:00,26.47,26.47,26.45,26.46,343800.0,20.695,20.695,20.6793,20.6872,343800.0
2012-03-16 15:40:00,26.46,26.49,26.43,26.44,533400.0,20.6872,20.7106,20.6637,20.6715,533400.0
2012-03-16 15:50:00,26.45,26.61,26.44,26.61,2397000.0,20.6793,20.8044,20.6715,20.8044,2397000.0
2012-03-19 09:30:00,26.52,26.6,26.51,26.57,478600.0,20.7341,20.7966,20.7262,20.7732,478600.0
2012-03-19 09:40:00,26.57,26.61,26.54,26.61,293600.0,20.7732,20.8044,20.7497,20.8044,293600.0
2012-03-19 09:50:00,26.61,26.62,26.45,26.45,298600.0,20.8044,20.8122,20.6793,20.6793,298600.0
2012-03-19 10:00:00,26.45,26.5,26.43,26.48,383200.0,20.6793,20.7184,20.6637,20.7028,383200.0
2012-03-19 10:10:00,26.49,26.5,26.46,26.47,280000.0,20.7106,20.7184,20.6872,20.695,280000.0
2012-03-19 10:20:00,26.47,26.47,26.38,26.4,345400.0,20.695,20.695,20.6246,20.6402,345400.0
2012-03-19 10:30:00,26.4,26.49,26.4,26.49,142000.0,20.6402,20.7106,20.6402,20.7106,142000.0
2012-03-19 10:40:00,26.49,26.5,26.48,26.48,265000.0,20.7106,20.7184,20.7028,20.7028,265000.0
2012-03-19 10:50:00,26.48,26.49,26.46,26.47,171800.0,20.7028,20.7106,20.6872,20.695,171800.0
2012-03-19 11:00:00,26.46,26.47,26.4,26.4,271000.0,20.6872,20.695,20.6402,20.6402,271000.0
2012-03-19 11:10:00,26.4,26.42,26.38,26.38,298000.0,20.6402,20.6559,20.6246,20.6246,298000.0
2012-03-19 11:20:00,26.38,26.38,26.33,26.38,229200.0,20.6246,20.6246,20.5855,20.6246,229200.0
2012-03-19 11:30:00,26.38,26.42,26.38,26.41,176800.0,20.6246,20.6559,20.6246,20.6481,176800.0
2012-03-19 11:40:00,26.41,26.52,26.41,26.5,461600.0,20.6481,20.7341,20.6481,20.7184,461600.0
2012-03-19 11:50:00,26.5,26.54,26.48,26.54,179400.0,20.7184,20.7497,20.7028,20.7497,179400.0
2012-03-19 12:00:00,26.54,26.56,26.53,26.56,177800.0,20.7497,20.7653,20.7419,20.7653,177800.0
2012-03-19 12:10:00,26.56,26.59,26.55,26.58,119000.0,20.7653,20.7888,20.7575,20.781,119000.0
2012-03-19 12:20:00,26.57,26.6,26.57,26.6,132000.0,20.7732,20.7966,20.7732,20.7966,132000.0
2012-03-19 12:30:00,26.6,26.63,26.59,26.61,200400.0,20.7966,20.8201,20.7888,20.8044,200400.0
2012-03-19 12:40:00,26.61,26.65,26.61,26.63,163800.0,20.8044,20.8357,20.8044,20.8201,163800.0
2012-03-19 12:50:00,26.63,26.64,26.61,26.63,92400.0,20.8201,20.8279,20.8044,20.8201,92400.0
2012-03-19 13:00:00,26.63,26.68,26.61,26.68,231400.0,20.8201,20.8592,20.8044,20.8592,231400.0
2012-03-19 13:10:00,26.67,26.68,26.65,26.68,151200.0,20.8513,20.8592,20.8357,20.8592,151200.0
2012-03-19 13:20:00,26.68,26.7,26.66,26.68,205200.0,20.8592,20.8748,20.8435,20.8592,205200.0
2012-03-19 13:30:00,26.68,26.68,26.66,26.67,127800.0,20.8592,20.8592,20.8435,20.8513,127800.0
2012-03-19 13:40:00,26.67,26.71,26.67,26.71,232000.0,20.8513,20.8826,20.8513,20.8826,232000.0
2012-03-19 13:50:00,26.71,26.74,26.7,26.72,155000.0,20.8826,20.9061,20.8748,20.8904,155000.0
2012-03-19 14:00:00,26.71,26.73,26.7,26.72,197200.0,20.8826,20.8982,20.8748,20.8904,197200.0
2012-03-19 14:10:00,26.72,26.72,26.68,26.68,191600.0,20.8904,20.8904,20.8592,20.8592,191600.0
2012-03-19 14:20:00,26.68,26.7,26.68,26.68,145400.0,20.8592,20.8748,20.8592,20.8592,145400.0
2012-03-19 14:30:00,26.68,26.71,26.66,26.71,195800.0,20.8592,20.8826,20.8435,20.8826,195800.0
2012-03-19 14:40:00,26.71,26.72,26.7,26.7,145600.0,20.8826,20.8904,20.8748,20.8748,145600.0
2012-03-19 14:50:00,26.7,26.71,26.68,26.7,235400.0,20.8748,20.8826,20.8592,20.8748,235400.0
2012-03-19 15:00:00,26.71,26.71,26.7,26.7,222400.0,20.8826,20.8826,20.8748,20.8748,222400.0
2012-03-19 15:10:00,26.71,26.72,26.7,26.71,277600.0,20.8826,20.8904,20.8748,20.8826,277600.0
2012-03-19 15:20:00,26.71,26.73,26.7,26.73,273200.0,20.8826,20.8982,20.8748,20.8982,273200.0
2012-03-19 15:30:00,26.73,26.76,26.72,26.75,455600.0,20.8982,20.9217,20.8904,20.9139,455600.0
2012-03-19 15:40:00,26.75,26.79,26.75,26.78,918800.0,20.9139,20.9452,20.9139,20.9373,918800.0
2012-03-19 15:50:00,26.78,26.78,26.73,26.78,1043800.0,20.9373,20.9373,20.8982,20.9373,1043800.0
2012-03-20 09:30:00,26.75,26.92,26.73,26.83,616400.0,20.9139,21.0468,20.8982,20.9764,616400.0
2012-03-20 09:40:00,26.83,26.83,26.66,26.79,362400.0,20.9764,20.9764,20.8435,20.9452,362400.0
2012-03-20 09:50:00,26.78,26.88,26.66,26.83,515800.0,20.9373,21.0155,20.8435,20.9764,515800.0
2012-03-20 10:00:00,26.84,26.84,26.75,26.76,301600.0,20.9842,20.9842,20.9139,20.9217,301600.0
2012-03-20 10:10:00,26.75,26.75,26.68,26.7,232600.0,20.9139,20.9139,20.8592,20.8748,232600.0
2012-03-20 10:20:00,26.69,26.73,26.63,26.73,232400.0,20.867,20.8982,20.8201,20.8982,232400.0
2012-03-20 10:30:00,26.73,26.78,26.7,26.77,216600.0,20.8982,20.9373,20.8748,20.9295,216600.0
2012-03-20 10:40:00,26.77,26.82,26.75,26.82,259800.0,20.9295,20.9686,20.9139,20.9686,259800.0
2012-03-20 10:50:00,26.81,26.83,26.79,26.82,216400.0,20.9608,20.9764,20.9452,20.9686,216400.0
2012-03-20 11:00:00,26.82,26.83,26.73,26.73,218400.0,20.9686,20.9764,20.8982,20.8982,218400.0
2012-03-20 11:10:00,26.73,26.78,26.73,26.75,260400.0,20.8982,20.9373,20.8982,20.9139,260400.0
2012-03-20 11:20:00,26.75,26.75,26.65,26.68,302400.0,20.9139,20.9139,20.8357,20.8592,302400.0
2012-03-20 11:30:00,26.68,26.7,26.68,26.68,232400.0,20.8592,20.8748,20.8592,20.8592,232400.0
2012-03-20 11:40:00,26.68,26.68,26.61,26.65,255200.0,20.8592,20.8592,20.8044,20.8357,255200.0
2012-03-20 11:50:00,26.65,26.67,26.63,26.66,263400.0,20.8357,20.8513,20.8201,20.8435,263400.0
2012-03-20 12:00:00,26.66,26.69,26.66,26.68,628200.0,20.8435,20.867,20.8435,20.8592,628200.0
2012-03-20 12:10:00,26.68,26.69,26.67,26.67,888800.0,20.8592,20.867,20.8513,20.8513,888800.0
2012-03-20 12:20:00,26.67,26.68,26.64,26.67,200800.0,20.8513,20.8592,20.8279,20.8513,200800.0
2012-03-20 12:30:00,26.67,26.7,26.67,26.69,121000.0,20.8513,20.8748,20.8513,20.867,121000.0
2012-03-20 12:40:00,26.69,26.7,26.64,26.67,115800.0,20.867,20.8748,20.8279,20.8513,115800.0
2012-03-20 12:50:00,26.66,26.68,26.64,26.64,94800.0,20.8435,20.8592,20.8279,20.8279,94800.0
2012-03-20 13:00:00,26.64,26.7,26.63,26.7,215200.0,20.8279,20.8748,20.8201,20.8748,215200.0
2012-03-20 13:10:00,26.7,26.72,26.69,26.71,136000.0,20.8748,20.8904,20.867,20.8826,136000.0
2012-03-20 13:20:00,26.71,26.75,26.7,26.74,106800.0,20.8826,20.9139,20.8748,20.9061,106800.0
2012-03-20 13:30:00,26.73,26.78,26.73,26.77,133600.0,20.8982,20.9373,20.8982,20.9295,133600.0
2012-03-20 13:40:00,26.77,26.8,26.75,26.79,617400.0,20.9295,20.953,20.9139,20.9452,617400.0
2012-03-20 13:50:00,26.79,26.8,26.76,26.8,291000.0,20.9452,20.953,20.9217,20.953,291000.0
2012-03-20 14:00:00,26.8,26.81,26.79,26.8,266800.0,20.953,20.9608,20.9452,20.953,266800.0
2012-03-20 14:10:00,26.8,26.84,26.78,26.84,317000.0,20.953,20.9842,20.9373,20.9842,317000.0
2012-03-20 14:20:00,26.84,26.89,26.84,26.89,299800.0,20.9842,21.0233,20.9842,21.0233,299800.0
2012-03-20 14:30:00,26.89,26.89,26.81,26.83,312400.0,21.0233,21.0233,20.9608,20.9764,312400.0
2012-03-20 14:40:00,26.82,26.83,26.78,26.79,190000.0,20.9686,20.9764,20.9373,20.9452,190000.0
2012-03-20 14:50:00,26.79,26.81,26.78,26.79,121600.0,20.9452,20.9608,20.9373,20.9452,121600.0
2012-03-20 15:00:00,26.79,26.82,26.78,26.78,250600.0,20.9452,20.9686,20.9373,20.9373,250600.0
2012-03-20 15:10:00,26.78,26.8,26.76,26.77,248600.0,20.9373,20.953,20.9217,20.9295,248600.0
2012-03-20 15:20:00,26.77,26.81,26.77,26.81,351200.0,20.9295,20.9608,20.9295,20.9608,351200.0
2012-03-20 15:30:00,26.81,26.86,26.8,26.83,515200.0,20.9608,20.9999,20.953,20.9764,515200.0
2012-03-20 15:40:00,26.82,26.86,26.8,26.82,442000.0,20.9686,20.9999,20.953,20.9686,442000.0
2012-03-20 15:50:00,26.81,26.87,26.81,26.87,787400.0,20.9608,21.0077,20.9608,21.0077,787400.0
2012-03-21 09:30:00,26.97,26.97,26.81,26.83,459800.0,21.0859,21.0859,20.9608,20.9764,459800.0
2012-03-21 09:40:00,26.83,26.86,26.76,26.81,482600.0,20.9764,20.9999,20.9217,20.9608,482600.0
2012-03-21 09:50:00,26.82,26.91,26.8,26.86,388800.0,20.9686,21.039,20.953,20.9999,388800.0
2012-03-21 10:00:00,26.86,26.87,26.8,26.81,293200.0,20.9999,21.0077,20.953,20.9608,293200.0
2012-03-21 10:10:00,26.81,26.82,26.79,26.8,249000.0,20.9608,20.9686,20.9452,20.953,249000.0
2012-03-21 10:20:00,26.81,26.83,26.75,26.83,163200.0,20.9608,20.9764,20.9139,20.9764,163200.0
2012-03-21 10:30:00,26.83,26.91,26.83,26.9,153800.0,20.9764,21.039,20.9764,21.0312,153800.0
2012-03-21 10:40:00,26.91,26.91,26.84,26.85,153400.0,21.039,21.039,20.9842,20.9921,153400.0
2012-03-21 10:50:00,26.85,26.88,26.83,26.84,139400.0,20.9921,21.0155,20.9764,20.9842,139400.0
2012-03-21 11:00:00,26.83,26.87,26.82,26.85,168000.0,20.9764,21.0077,20.9686,20.9921,168000.0
2012-03-21 11:10:00,26.85,26.88,26.84,26.87,93600.0,20.9921,21.0155,20.9842,21.0077,93600.0
2012-03-21 11:20:00,26.88,26.93,26.86,26.93,211200.0,21.0155,21.0546,20.9999,21.0546,211200.0
2012-03-21 11:30:00,26.93,26.95,26.91,26.93,130800.0,21.0546,21.0703,21.039,21.0546,130800.0
2012-03-21 11:40:00,26.93,26.93,26.9,26.92,110600.0,21.0546,21.0546,21.0312,21.0468,110600.0
2012-03-21 11:50:00,26.92,26.92,26.88,26.9,189200.0,21.0468,21.0468,21.0155,21.0312,189200.0
2012-03-21 12:00:00,26.9,26.93,26.89,26.92,135000.0,21.0312,21.0546,21.0233,21.0468,135000.0
2012-03-21 12:10:00,26.91,26.95,26.91,26.94,134200.0,21.039,21.0703,21.039,21.0624,134200.0
2012-03-21 12:20:00,26.94,26.95,26.93,26.94,88200.0,21.0624,21.0703,21.0546,21.0624,88200.0
2012-03-21 12:30:00,26.93,26.94,26.91,26.92,112800.0,21.0546,21.0624,21.039,21.0468,112800.0
2012-03-21 12:40:00,26.91,26.97,26.91,26.97,149800.0,21.039,21.0859,21.039,21.0859,149800.0
2012-03-21 12:50:00,26.97,26.98,26.94,26.95,158400.0,21.0859,21.0937,21.0624,21.0703,158400.0
2012-03-21 13:00:00,26.95,26.95,26.93,26.93,181000.0,21.0703,21.0703,21.0546,21.0546,181000.0
2012-03-21 13:10:00,26.93,26.96,26.92,26.95,210400.0,21.0546,21.0781,21.0468,21.0703,210400.0
2012-03-21 13:20:00,26.95,26.97,26.94,26.96,138200.0,21.0703,21.0859,21.0624,21.0781,138200.0
2012-03-21 13:30:00,26.96,26.96,26.9,26.9,177000.0,21.0781,21.0781,21.0312,21.0312,177000.0
2012-03-21 13:40:00,26.9,26.9,26.88,26.9,200800.0,21.0312,21.0312,21.0155,21.0312,200800.0
2012-03-21 13:50:00,26.9,26.93,26.89,26.9,155000.0,21.0312,21.0546,21.0233,21.0312,155000.0
2012-03-21 14:00:00,26.9,26.93,26.89,26.9,170600.0,21.0312,21.0546,21.0233,21.0312,170600.0
2012-03-21 14:10:00,26.9,26.92,26.88,26.91,131200.0,21.0312,21.0468,21.0155,21.039,131200.0
2012-03-21 14:20:00,26.91,26.91,26.87,26.89,171200.0,21.039,21.039,21.0077,21.0233,171200.0
2012-03-21 14:30:00,26.89,26.94,26.88,26.91,225800.0,21.0233,21.0624,21.0155,21.039,225800.0
2012-03-21 14:40:00,26.92,26.93,26.9,26.91,129400.0,21.0468,21.0546,21.0312,21.039,129400.0
2012-03-21 14:50:00,26.91,26.92,26.89,26.92,144200.0,21.039,21.0468,21.0233,21.0468,144200.0
2012-03-21 15:00:00,26.92,26.97,26.91,26.96,181000.0,21.0468,21.0859,21.039,21.0781,181000.0
2012-03-21 15:10:00,26.96,26.97,26.93,26.95,193200.0,21.0781,21.0859,21.0546,21.0703,193200.0
2012-03-21 15:20:00,26.95,26.97,26.93,26.97,244000.0,21.0703,21.0859,21.0546,21.0859,244000.0
2012-03-21 15:30:00,26.97,26.98,26.94,26.96,272400.0,21.0859,21.0937,21.0624,21.0781,272400.0
2012-03-21 15:40:00,26.96,26.96,26.93,26.93,249600.0,21.0781,21.0781,21.0546,21.0546,249600.0
2012-03-21 15:50:00,26.93,26.95,26.89,26.91,644000.0,21.0546,21.0703,21.0233,21.039,644000.0
2012-03-22 09:30:00,26.83,27.18,26.83,27.18,826200.0,20.9764,21.2501,20.9764,21.2501,826200.0
2012-03-22 09:40:00,27.18,27.29,27.11,27.27,954400.0,21.2501,21.3361,21.1953,21.3204,954400.0
2012-03-22 09:50:00,27.28,27.28,27.09,27.1,589400.0,21.3283,21.3283,21.1797,21.1875,589400.0
2012-03-22 10:00:00,27.11,27.23,27.07,27.21,447200.0,21.1953,21.2892,21.1641,21.2735,447200.0
2012-03-22 10:10:00,27.21,27.25,27.16,27.22,367600.0,21.2735,21.3048,21.2344,21.2813,367600.0
2012-03-22 10:20:00,27.23,27.25,27.18,27.23,414400.0,21.2892,21.3048,21.2501,21.2892,414400.0
2012-03-22 10:30:00,27.23,27.24,27.13,27.15,415400.0,21.2892,21.297,21.211,21.2266,415400.0
2012-03-22 10:40:00,27.15,27.16,27.08,27.1,335000.0,21.2266,21.2344,21.1719,21.1875,335000.0
2012-03-22 10:50:00,27.1,27.11,27.06,27.08,320400.0,21.1875,21.1953,21.1563,21.1719,320400.0
2012-03-22 11:00:00,27.08,27.08,27.02,27.04,290600.0,21.1719,21.1719,21.125,21.1406,290600.0
2012-03-22 11:10:00,27.04,27.11,27.03,27.11,394600.0,21.1406,21.1953,21.1328,21.1953,394600.0
2012-03-22 11:20:00,27.1,27.21,27.1,27.19,351200.0,21.1875,21.2735,21.1875,21.2579,351200.0
2012-03-22 11:30:00,27.19,27.32,27.19,27.31,564000.0,21.2579,21.3595,21.2579,21.3517,564000.0
2012-03-22 11:40:00,27.31,27.32,27.24,27.28,397400.0,21.3517,21.3595,21.297,21.3283,397400.0
2012-03-22 11:50:00,27.28,27.3,27.23,27.25,327000.0,21.3283,21.3439,21.2892,21.3048,327000.0
2012-03-22 12:00:00,27.25,27.28,27.24,27.28,270000.0,21.3048,21.3283,21.297,21.3283,270000.0
2012-03-22 12:10:00,27.27,27.28,27.25,27.27,222800.0,21.3204,21.3283,21.3048,21.3204,222800.0
2012-03-22 12:20:00,27.27,27.3,27.27,27.29,184600.0,21.3204,21.3439,21.3204,21.3361,184600.0
2012-03-22 12:30:00,27.29,27.37,27.29,27.36,285800.0,21.3361,21.3986,21.3361,21.3908,285800.0
2012-03-22 12:40:00,27.36,27.42,27.34,27.42,404000.0,21.3908,21.4377,21.3752,21.4377,404000.0
2012-03-22 12:50:00,27.42,27.49,27.42,27.48,482800.0,21.4377,21.4924,21.4377,21.4846,482800.0
2012-03-22 13:00:00,27.48,27.48,27.41,27.45,445600.0,21.4846,21.4846,21.4299,21.4612,445600.0
2012-03-22 13:10:00,27.46,27.54,27.45,27.46,815000.0,21.469,21.5315,21.4612,21.469,815000.0
2012-03-22 13:20:00,27.45,27.49,27.43,27.48,427800.0,21.4612,21.4924,21.4455,21.4846,427800.0
2012-03-22 13:30:00,27.48,27.57,27.47,27.54,904400.0,21.4846,21.555,21.4768,21.5315,904400.0
2012-03-22 13:40:00,27.53,27.58,27.52,27.54,485800.0,21.5237,21.5628,21.5159,21.5315,485800.0
2012-03-22 13:50:00,27.54,27.57,27.48,27.48,824400.0,21.5315,21.555,21.4846,21.4846,824400.0
2012-03-22 14:00:00,27.48,27.51,27.45,27.49,433400.0,21.4846,21.5081,21.4612,21.4924,433400.0
2012-03-22 14:10:00,27.49,27.53,27.43,27.43,649600.0,21.4924,21.5237,21.4455,21.4455,649600.0
2012-03-22 14:20:00,27.43,27.54,27.41,27.53,705200.0,21.4455,21.5315,21.4299,21.5237,705200.0
2012-03-22 14:30:00,27.53,27.58,27.51,27.54,472000.0,21.5237,21.5628,21.5081,21.5315,472000.0
2012-03-22 14:40:00,27.54,27.6,27.53,27.59,556200.0,21.5315,21.5784,21.5237,21.5706,556200.0
2012-03-22 14:50:00,27.58,27.58,27.53,27.55,379400.0,21.5628,21.5628,21.5237,21.5393,379400.0
2012-03-22 15:00:00,27.56,27.57,27.48,27.49,668800.0,21.5472,21.555,21.4846,21.4924,668800.0
2012-03-22 15:10:00,27.49,27.5,27.42,27.43,547000.0,21.4924,21.5003,21.4377,21.4455,547000.0
2012-03-22 15:20:00,27.43,27.53,27.43,27.5,681000.0,21.4455,21.5237,21.4455,21.5003,681000.0
2012-03-22 15:30:00,27.5,27.61,27.5,27.59,652400.0,21.5003,21.5863,21.5003,21.5706,652400.0
2012-03-22 15:40:00,27.59,27.63,27.58,27.61,904600.0,21.5706,21.6019,21.5628,21.5863,904600.0
2012-03-22 15:50:00,27.61,27.63,27.59,27.61,909400.0,21.5863,21.6019,21.5706,21.5863,909400.0
2012-03-23 09:30:00,27.72,27.75,27.46,27.48,794400.0,21.6723,21.6957,21.469,21.4846,794400.0
2012-03-23 09:40:00,27.48,27.5,27.38,27.49,660600.0,21.4846,21.5003,21.4064,21.4924,660600.0
2012-03-23 09:50:00,27.49,27.5,27.34,27.36,456800.0,21.4924,21.5003,21.3752,21.3908,456800.0
2012-03-23 10:00:00,27.36,27.36,27.26,27.27,511600.0,21.3908,21.3908,21.3126,21.3204,511600.0
2012-03-23 10:10:00,27.26,27.32,27.25,27.31,444400.0,21.3126,21.3595,21.3048,21.3517,444400.0
2012-03-23 10:20:00,27.3,27.35,27.26,27.31,502000.0,21.3439,21.383,21.3126,21.3517,502000.0
2012-03-23 10:30:00,27.31,27.35,27.27,27.34,334000.0,21.3517,21.383,21.3204,21.3752,334000.0
2012-03-23 10:40:00,27.34,27.37,27.29,27.37,317600.0,21.3752,21.3986,21.3361,21.3986,317600.0
2012-03-23 10:50:00,27.37,27.48,27.36,27.44,382600.0,21.3986,21.4846,21.3908,21.4533,382600.0
2012-03-23 11:00:00,27.45,27.47,27.41,27.46,386600.0,21.4612,21.4768,21.4299,21.469,386600.0
2012-03-23 11:10:00,27.45,27.53,27.42,27.52,307400.0,21.4612,21.5237,21.4377,21.5159,307400.0
2012-03-23 11:20:00,27.52,27.58,27.47,27.57,347800.0,21.5159,21.5628,21.4768,21.555,347800.0
2012-03-23 11:30:00,27.56,27.63,27.56,27.61,477000.0,21.5472,21.6019,21.5472,21.5863,477000.0
2012-03-23 11:40:00,27.61,27.67,27.61,27.67,416800.0,21.5863,21.6332,21.5863,21.6332,416800.0
2012-03-23 11:50:00,27.67,27.74,27.67,27.71,454600.0,21.6332,21.6879,21.6332,21.6644,454600.0
2012-03-23 12:00:00,27.71,27.72,27.61,27.61,216000.0,21.6644,21.6723,21.5863,21.5863,216000.0
2012-03-23 12:10:00,27.61,27.63,27.57,27.57,266000.0,21.5863,21.6019,21.555,21.555,266000.0
2012-03-23 12:20:00,27.57,27.62,27.56,27.61,180800.0,21.555,21.5941,21.5472,21.5863,180800.0
2012-03-23 12:30:00,27.61,27.61,27.54,27.55,193200.0,21.5863,21.5863,21.5315,21.5393,193200.0
2012-03-23 12:40:00,27.55,27.58,27.55,27.58,130800.0,21.5393,21.5628,21.5393,21.5628,130800.0
2012-03-23 12:50:00,27.58,27.61,27.54,27.59,229200.0,21.5628,21.5863,21.5315,21.5706,229200.0
2012-03-23 13:00:00,27.59,27.59,27.55,27.57,150600.0,21.5706,21.5706,21.5393,21.555,150600.0
2012-03-23 13:10:00,27.57,27.6,27.54,27.6,120600.0,21.555,21.5784,21.5315,21.5784,120600.0
2012-03-23 13:20:00,27.6,27.61,27.57,27.6,155800.0,21.5784,21.5863,21.555,21.5784,155800.0
2012-03-23 13:30:00,27.61,27.61,27.56,27.6,153600.0,21.5863,21.5863,21.5472,21.5784,153600.0
2012-03-23 13:40:00,27.6,27.61,27.56,27.58,237800.0,21.5784,21.5863,21.5472,21.5628,237800.0
2012-03-23 13:50:00,27.59,27.61,27.58,27.59,158800.0,21.5706,21.5863,21.5628,21.5706,158800.0
2012-03-23 14:00:00,27.59,27.63,27.58,27.61,86600.0,21.5706,21.6019,21.5628,21.5863,86600.0
2012-03-23 14:10:00,27.61,27.68,27.61,27.67,167600.0,21.5863,21.641,21.5863,21.6332,167600.0
2012-03-23 14:20:00,27.68,27.69,27.66,27.68,298400.0,21.641,21.6488,21.6253,21.641,298400.0
2012-03-23 14:30:00,27.68,27.68,27.64,27.67,196400.0,21.641,21.641,21.6097,21.6332,196400.0
2012-03-23 14:40:00,27.67,27.7,27.67,27.7,184800.0,21.6332,21.6566,21.6332,21.6566,184800.0
2012-03-23 14:50:00,27.7,27.73,27.68,27.7,289200.0,21.6566,21.6801,21.641,21.6566,289200.0
2012-03-23 15:00:00,27.7,27.71,27.67,27.67,257400.0,21.6566,21.6644,21.6332,21.6332,257400.0
2012-03-23 15:10:00,27.68,27.7,27.63,27.7,446600.0,21.641,21.6566,21.6019,21.6566,446600.0
2012-03-23 15:20:00,27.7,27.7,27.65,27.67,235200.0,21.6566,21.6566,21.6175,21.6332,235200.0
2012-03-23 15:30:00,27.67,27.71,27.66,27.68,388000.0,21.6332,21.6644,21.6253,21.641,388000.0
2012-03-23 15:40:00,27.67,27.69,27.66,27.66,447000.0,21.6332,21.6488,21.6253,21.6253,447000.0
2012-03-23 15:50:00,27.66,27.69,27.65,27.67,797400.0,21.6253,21.6488,21.6175,21.6332,797400.0
2012-03-26 09:30:00,27.75,27.94,27.75,27.82,592400.0,21.6957,21.8443,21.6957,21.7504,592400.0
2012-03-26 09:40:00,27.83,27.87,27.78,27.83,330800.0,21.7583,21.7895,21.7192,21.7583,330800.0
2012-03-26 09:50:00,27.83,27.86,27.8,27.83,467200.0,21.7583,21.7817,21.7348,21.7583,467200.0
2012-03-26 10:00:00,27.82,27.84,27.7,27.72,855200.0,21.7504,21.7661,21.6566,21.6723,855200.0
2012-03-26 10:10:00,27.72,27.8,27.71,27.73,596800.0,21.6723,21.7348,21.6644,21.6801,596800.0
2012-03-26 10:20:00,27.73,27.81,27.71,27.78,333600.0,21.6801,21.7426,21.6644,21.7192,333600.0
2012-03-26 10:30:00,27.79,27.81,27.76,27.77,144200.0,21.727,21.7426,21.7035,21.7113,144200.0
2012-03-26 10:40:00,27.77,27.8,27.74,27.75,159600.0,21.7113,21.7348,21.6879,21.6957,159600.0
2012-03-26 10:50:00,27.75,27.78,27.74,27.77,164000.0,21.6957,21.7192,21.6879,21.7113,164000.0
2012-03-26 11:00:00,27.78,27.8,27.75,27.76,332000.0,21.7192,21.7348,21.6957,21.7035,332000.0
2012-03-26 11:10:00,27.76,27.76,27.73,27.75,132200.0,21.7035,21.7035,21.6801,21.6957,132200.0
2012-03-26 11:20:00,27.75,27.77,27.71,27.71,212200.0,21.6957,21.7113,21.6644,21.6644,212200.0
2012-03-26 11:30:00,27.71,27.76,27.71,27.73,167600.0,21.6644,21.7035,21.6644,21.6801,167600.0
2012-03-26 11:40:00,27.73,27.75,27.72,27.74,133200.0,21.6801,21.6957,21.6723,21.6879,133200.0
2012-03-26 11:50:00,27.74,27.76,27.73,27.73,98000.0,21.6879,21.7035,21.6801,21.6801,98000.0
2012-03-26 12:00:00,27.73,27.74,27.71,27.71,237800.0,21.6801,21.6879,21.6644,21.6644,237800.0
2012-03-26 12:10:00,27.71,27.72,27.68,27.72,272800.0,21.6644,21.6723,21.641,21.6723,272800.0
2012-03-26 12:20:00,27.72,27.73,27.71,27.71,144800.0,21.6723,21.6801,21.6644,21.6644,144800.0
2012-03-26 12:30:00,27.71,27.71,27.6,27.6,538800.0,21.6644,21.6644,21.5784,21.5784,538800.0
2012-03-26 12:40:00,27.6,27.66,27.59,27.6,438200.0,21.5784,21.6253,21.5706,21.5784,438200.0
2012-03-26 12:50:00,27.6,27.65,27.6,27.61,290000.0,21.5784,21.6175,21.5784,21.5863,290000.0
2012-03-26 13:00:00,27.61,27.64,27.61,27.63,85400.0,21.5863,21.6097,21.5863,21.6019,85400.0
2012-03-26 13:10:00,27.64,27.7,27.63,27.7,298000.0,21.6097,21.6566,21.6019,21.6566,298000.0
2012-03-26 13:20:00,27.7,27.71,27.67,27.71,285000.0,21.6566,21.6644,21.6332,21.6644,285000.0
2012-03-26 13:30:00,27.71,27.75,27.7,27.72,451400.0,21.6644,21.6957,21.6566,21.6723,451400.0
2012-03-26 13:40:00,27.72,27.73,27.65,27.66,247000.0,21.6723,21.6801,21.6175,21.6253,247000.0
2012-03-26 13:50:00,27.67,27.69,27.66,27.68,154400.0,21.6332,21.6488,21.6253,21.641,154400.0
2012-03-26 14:00:00,27.68,27.71,27.68,27.7,132000.0,21.641,21.6644,21.641,21.6566,132000.0
2012-03-26 14:10:00,27.7,27.72,27.67,27.68,209600.0,21.6566,21.6723,21.6332,21.641,209600.0
2012-03-26 14:20:00,27.68,27.7,27.67,27.7,159000.0,21.641,21.6566,21.6332,21.6566,159000.0
2012-03-26 14:30:00,27.7,27.73,27.68,27.7,135600.0,21.6566,21.6801,21.641,21.6566,135600.0
2012-03-26 14:40:00,27.7,27.75,27.7,27.75,170200.0,21.6566,21.6957,21.6566,21.6957,170200.0
2012-03-26 14:50:00,27.75,27.81,27.75,27.8,226600.0,21.6957,21.7426,21.6957,21.7348,226600.0
2012-03-26 15:00:00,27.79,27.85,27.78,27.83,303400.0,21.727,21.7739,21.7192,21.7583,303400.0
2012-03-26 15:10:00,27.83,27.9,27.83,27.89,250400.0,21.7583,21.813,21.7583,21.8052,250400.0
2012-03-26 15:20:00,27.89,27.89,27.86,27.89,302800.0,21.8052,21.8052,21.7817,21.8052,302800.0
2012-03-26 15:30:00,27.89,27.9,27.84,27.85,253400.0,21.8052,21.813,21.7661,21.7739,253400.0
2012-03-26 15:40:00,27.84,27.93,27.84,27.93,476600.0,21.7661,21.8364,21.7661,21.8364,476600.0
2012-03-26 15:50:00,27.93,27.95,27.89,27.95,930800.0,21.8364,21.8521,21.8052,21.8521,930800.0
2012-03-27 09:30:00,27.99,27.99,27.88,27.93,545000.0,21.8834,21.8834,21.7974,21.8364,545000.0
2012-03-27 09:40:00,27.92,27.93,27.86,27.88,257400.0,21.8286,21.8364,21.7817,21.7974,257400.0
2012-03-27 09:50:00,27.89,27.93,27.88,27.9,264800.0,21.8052,21.8364,21.7974,21.813,264800.0
2012-03-27 10:00:00,27.9,27.91,27.83,27.89,353200.0,21.813,21.8208,21.7583,21.8052,353200.0
2012-03-27 10:10:00,27.89,27.92,27.86,27.92,310200.0,21.8052,21.8286,21.7817,21.8286,310200.0
2012-03-27 10:20:00,27.92,27.93,27.86,27.86,261200.0,21.8286,21.8364,21.7817,21.7817,261200.0
2012-03-27 10:30:00,27.88,27.93,27.86,27.93,456800.0,21.7974,21.8364,21.7817,21.8364,456800.0
2012-03-27 10:40:00,27.93,27.96,27.92,27.93,185000.0,21.8364,21.8599,21.8286,21.8364,185000.0
2012-03-27 10:50:00,27.93,27.95,27.91,27.92,201400.0,21.8364,21.8521,21.8208,21.8286,201400.0
2012-03-27 11:00:00,27.92,27.96,27.91,27.95,146000.0,21.8286,21.8599,21.8208,21.8521,146000.0
2012-03-27 11:10:00,27.95,27.98,27.93,27.96,212600.0,21.8521,21.8755,21.8364,21.8599,212600.0
2012-03-27 11:20:00,27.96,27.99,27.96,27.98,132000.0,21.8599,21.8834,21.8599,21.8755,132000.0
2012-03-27 11:30:00,27.98,28.0,27.97,27.99,269600.0,21.8755,21.8912,21.8677,21.8834,269600.0
2012-03-27 11:40:00,28.0,28.01,27.98,27.98,186800.0,21.8912,21.899,21.8755,21.8755,186800.0
2012-03-27 11:50:00,27.99,28.05,27.99,28.04,156000.0,21.8834,21.9303,21.8834,21.9224,156000.0
2012-03-27 12:00:00,28.04,28.13,28.04,28.13,344400.0,21.9224,21.9928,21.9224,21.9928,344400.0
2012-03-27 12:10:00,28.13,28.16,28.11,28.11,500600.0,21.9928,22.0163,21.9772,21.9772,500600.0
2012-03-27 12:20:00,28.11,28.14,28.09,28.14,273800.0,21.9772,22.0006,21.9615,22.0006,273800.0
2012-03-27 12:30:00,28.14,28.19,28.13,28.19,307200.0,22.0006,22.0397,21.9928,22.0397,307200.0
2012-03-27 12:40:00,28.18,28.2,28.15,28.15,210200.0,22.0319,22.0475,22.0084,22.0084,210200.0
2012-03-27 12:50:00,28.16,28.16,28.13,28.16,150800.0,22.0163,22.0163,21.9928,22.0163,150800.0
2012-03-27 13:00:00,28.15,28.16,28.13,28.16,155000.0,22.0084,22.0163,21.9928,22.0163,155000.0
2012-03-27 13:10:00,28.17,28.17,28.11,28.11,159400.0,22.0241,22.0241,21.9772,21.9772,159400.0
2012-03-27 13:20:00,28.11,28.15,28.09,28.15,244400.0,21.9772,22.0084,21.9615,22.0084,244400.0
2012-03-27 13:30:00,28.15,28.16,28.12,28.15,107400.0,22.0084,22.0163,21.985,22.0084,107400.0
2012-03-27 13:40:00,28.16,28.18,28.15,28.17,173200.0,22.0163,22.0319,22.0084,22.0241,173200.0
2012-03-27 13:50:00,28.18,28.2,28.16,28.19,169400.0,22.0319,22.0475,22.0163,22.0397,169400.0
2012-03-27 14:00:00,28.19,28.2,28.14,28.15,200600.0,22.0397,22.0475,22.0006,22.0084,200600.0
2012-03-27 14:10:00,28.15,28.17,28.13,28.15,192200.0,22.0084,22.0241,21.9928,22.0084,192200.0
2012-03-27 14:20:00,28.15,28.15,28.12,28.15,266400.0,22.0084,22.0084,21.985,22.0084,266400.0
2012-03-27 14:30:00,28.15,28.15,28.09,28.1,245600.0,22.0084,22.0084,21.9615,21.9694,245600.0
2012-03-27 14:40:00,28.1,28.14,28.09,28.14,267200.0,21.9694,22.0006,21.9615,22.0006,267200.0
2012-03-27 14:50:00,28.14,28.17,28.14,28.16,294600.0,22.0006,22.0241,22.0006,22.0163,294600.0
2012-03-27 15:00:00,28.16,28.22,28.16,28.21,398200.0,22.0163,22.0632,22.0163,22.0554,398200.0
2012-03-27 15:10:00,28.21,28.22,28.11,28.16,252800.0,22.0554,22.0632,21.9772,22.0163,252800.0
2012-03-27 15:20:00,28.15,28.18,28.11,28.17,482600.0,22.0084,22.0319,21.9772,22.0241,482600.0
2012-03-27 15:30:00,28.17,28.18,28.15,28.17,538000.0,22.0241,22.0319,22.0084,22.0241,538000.0
2012-03-27 15:40:00,28.17,28.23,28.15,28.22,1191600.0,22.0241,22.071,22.0084,22.0632,1191600.0
2012-03-27 15:50:00,28.22,28.22,28.11,28.14,1512200.0,22.0632,22.0632,21.9772,22.0006,1512200.0
2012-03-28 09:30:00,28.11,28.14,28.03,28.13,368600.0,21.9772,22.0006,21.9146,21.9928,368600.0
2012-03-28 09:40:00,28.14,28.2,28.12,28.13,373400.0,22.0006,22.0475,21.985,21.9928,373400.0
2012-03-28 09:50:00,28.13,28.18,28.11,28.13,585400.0,21.9928,22.0319,21.9772,21.9928,585400.0
2012-03-28 10:00:00,28.13,28.18,28.12,28.16,213000.0,21.9928,22.0319,21.985,22.0163,213000.0
2012-03-28 10:10:00,28.15,28.18,28.12,28.17,416400.0,22.0084,22.0319,21.985,22.0241,416400.0
2012-03-28 10:20:00,28.16,28.25,28.15,28.17,333800.0,22.0163,22.0866,22.0084,22.0241,333800.0
2012-03-28 10:30:00,28.18,28.2,28.13,28.2,272000.0,22.0319,22.0475,21.9928,22.0475,272000.0
2012-03-28 10:40:00,28.2,28.28,28.17,28.28,392200.0,22.0475,22.1101,22.0241,22.1101,392200.0
2012-03-28 10:50:00,28.28,28.28,28.17,28.21,343600.0,22.1101,22.1101,22.0241,22.0554,343600.0
2012-03-28 11:00:00,28.21,28.21,28.13,28.16,374200.0,22.0554,22.0554,21.9928,22.0163,374200.0
2012-03-28 11:10:00,28.17,28.18,28.13,28.13,230400.0,22.0241,22.0319,21.9928,21.9928,230400.0
2012-03-28 11:20:00,28.13,28.13,28.06,28.08,302800.0,21.9928,21.9928,21.9381,21.9537,302800.0
2012-03-28 11:30:00,28.08,28.11,28.08,28.1,451400.0,21.9537,21.9772,21.9537,21.9694,451400.0
2012-03-28 11:40:00,28.1,28.14,28.08,28.11,271600.0,21.9694,22.0006,21.9537,21.9772,271600.0
2012-03-28 11:50:00,28.1,28.11,28.04,28.08,526600.0,21.9694,21.9772,21.9224,21.9537,526600.0
2012-03-28 12:00:00,28.08,28.1,28.04,28.07,223600.0,21.9537,21.9694,21.9224,21.9459,223600.0
2012-03-28 12:10:00,28.07,28.15,28.05,28.11,217400.0,21.9459,22.0084,21.9303,21.9772,217400.0
2012-03-28 12:20:00,28.11,28.11,28.08,28.09,120800.0,21.9772,21.9772,21.9537,21.9615,120800.0
2012-03-28 12:30:00,28.08,28.1,28.06,28.06,247200.0,21.9537,21.9694,21.9381,21.9381,247200.0
2012-03-28 12:40:00,28.06,28.1,28.05,28.09,176000.0,21.9381,21.9694,21.9303,21.9615,176000.0
2012-03-28 12:50:00,28.09,28.1,28.05,28.09,234400.0,21.9615,21.9694,21.9303,21.9615,234400.0
2012-03-28 13:00:00,28.09,28.09,28.03,28.04,202400.0,21.9615,21.9615,21.9146,21.9224,202400.0
2012-03-28 13:10:00,28.03,28.04,27.98,28.03,424400.0,21.9146,21.9224,21.8755,21.9146,424400.0
2012-03-28 13:20:00,28.03,28.04,27.99,28.0,203600.0,21.9146,21.9224,21.8834,21.8912,203600.0
2012-03-28 13:30:00,28.0,28.03,28.0,28.03,189600.0,21.8912,21.9146,21.8912,21.9146,189600.0
2012-03-28 13:40:00,28.04,28.04,28.0,28.02,194600.0,21.9224,21.9224,21.8912,21.9068,194600.0
2012-03-28 13:50:00,28.02,28.02,27.95,27.96,191200.0,21.9068,21.9068,21.8521,21.8599,191200.0
2012-03-28 14:00:00,27.95,27.96,27.83,27.85,465000.0,21.8521,21.8599,21.7583,21.7739,465000.0
2012-03-28 14:10:00,27.86,27.9,27.83,27.86,247000.0,21.7817,21.813,21.7583,21.7817,247000.0
2012-03-28 14:20:00,27.86,27.9,27.85,27.89,163600.0,21.7817,21.813,21.7739,21.8052,163600.0
2012-03-28 14:30:00,27.9,27.96,27.89,27.93,175800.0,21.813,21.8599,21.8052,21.8364,175800.0
2012-03-28 14:40:00,27.93,27.95,27.91,27.93,156200.0,21.8364,21.8521,21.8208,21.8364,156200.0
2012-03-28 14:50:00,27.93,27.96,27.93,27.95,161000.0,21.8364,21.8599,21.8364,21.8521,161000.0
2012-03-28 15:00:00,27.96,28.0,27.93,27.93,222400.0,21.8599,21.8912,21.8364,21.8364,222400.0
2012-03-28 15:10:00,27.93,27.94,27.91,27.93,116000.0,21.8364,21.8443,21.8208,21.8364,116000.0
2012-03-28 15:20:00,27.93,27.98,27.91,27.96,202800.0,21.8364,21.8755,21.8208,21.8599,202800.0
2012-03-28 15:30:00,27.96,28.0,27.93,27.96,248400.0,21.8599,21.8912,21.8364,21.8599,248400.0
2012-03-28 15:40:00,27.96,28.03,27.96,28.03,364800.0,21.8599,21.9146,21.8599,21.9146,364800.0
2012-03-28 15:50:00,28.02,28.03,28.0,28.01,609000.0,21.9068,21.9146,21.8912,21.899,609000.0
2012-03-29 09:30:00,27.82,27.93,27.8,27.88,425400.0,21.7504,21.8364,21.7348,21.7974,425400.0
2012-03-29 09:40:00,27.89,27.89,27.81,27.83,197400.0,21.8052,21.8052,21.7426,21.7583,197400.0
2012-03-29 09:50:00,27.82,27.85,27.67,27.7,430600.0,21.7504,21.7739,21.6332,21.6566,430600.0
2012-03-29 10:00:00,27.69,27.77,27.68,27.71,286400.0,21.6488,21.7113,21.641,21.6644,286400.0
2012-03-29 10:10:00,27.7,27.7,27.6,27.65,459400.0,21.6566,21.6566,21.5784,21.6175,459400.0
2012-03-29 10:20:00,27.65,27.67,27.56,27.57,502800.0,21.6175,21.6332,21.5472,21.555,502800.0
2012-03-29 10:30:00,27.57,27.67,27.57,27.65,343000.0,21.555,21.6332,21.555,21.6175,343000.0
2012-03-29 10:40:00,27.65,27.67,27.58,27.59,266400.0,21.6175,21.6332,21.5628,21.5706,266400.0
2012-03-29 10:50:00,27.59,27.65,27.57,27.65,311600.0,21.5706,21.6175,21.555,21.6175,311600.0
2012-03-29 11:00:00,27.65,27.65,27.59,27.6,245200.0,21.6175,21.6175,21.5706,21.5784,245200.0
2012-03-29 11:10:00,27.6,27.6,27.53,27.54,350400.0,21.5784,21.5784,21.5237,21.5315,350400.0
2012-03-29 11:20:00,27.54,27.58,27.46,27.46,697800.0,21.5315,21.5628,21.469,21.469,697800.0
2012-03-29 11:30:00,27.46,27.51,27.41,27.42,639600.0,21.469,21.5081,21.4299,21.4377,639600.0
2012-03-29 11:40:00,27.41,27.47,27.41,27.42,181800.0,21.4299,21.4768,21.4299,21.4377,181800.0
2012-03-29 11:50:00,27.41,27.42,27.31,27.33,467000.0,21.4299,21.4377,21.3517,21.3673,467000.0
2012-03-29 12:00:00,27.32,27.4,27.31,27.38,411600.0,21.3595,21.4221,21.3517,21.4064,411600.0
2012-03-29 12:10:00,27.38,27.41,27.38,27.41,187800.0,21.4064,21.4299,21.4064,21.4299,187800.0
2012-03-29 12:20:00,27.41,27.42,27.39,27.42,252000.0,21.4299,21.4377,21.4143,21.4377,252000.0
2012-03-29 12:30:00,27.42,27.48,27.4,27.48,330600.0,21.4377,21.4846,21.4221,21.4846,330600.0
2012-03-29 12:40:00,27.48,27.5,27.47,27.47,139400.0,21.4846,21.5003,21.4768,21.4768,139400.0
2012-03-29 12:50:00,27.47,27.53,27.47,27.53,190000.0,21.4768,21.5237,21.4768,21.5237,190000.0
2012-03-29 13:00:00,27.52,27.56,27.51,27.55,168800.0,21.5159,21.5472,21.5081,21.5393,168800.0
2012-03-29 13:10:00,27.55,27.56,27.51,27.56,169200.0,21.5393,21.5472,21.5081,21.5472,169200.0
2012-03-29 13:20:00,27.56,27.59,27.55,27.59,125200.0,21.5472,21.5706,21.5393,21.5706,125200.0
2012-03-29 13:30:00,27.59,27.63,27.58,27.63,190600.0,21.5706,21.6019,21.5628,21.6019,190600.0
2012-03-29 13:40:00,27.62,27.64,27.57,27.59,451800.0,21.5941,21.6097,21.555,21.5706,451800.0
2012-03-29 13:50:00,27.59,27.64,27.57,27.64,177800.0,21.5706,21.6097,21.555,21.6097,177800.0
2012-03-29 14:00:00,27.64,27.67,27.63,27.65,183400.0,21.6097,21.6332,21.6019,21.6175,183400.0
2012-03-29 14:10:00,27.66,27.7,27.63,27.7,211800.0,21.6253,21.6566,21.6019,21.6566,211800.0
2012-03-29 14:20:00,27.7,27.71,27.66,27.68,199000.0,21.6566,21.6644,21.6253,21.641,199000.0
2012-03-29 14:30:00,27.68,27.68,27.65,27.68,190000.0,21.641,21.641,21.6175,21.641,190000.0
2012-03-29 14:40:00,27.68,27.72,27.66,27.71,187200.0,21.641,21.6723,21.6253,21.6644,187200.0
2012-03-29 14:50:00,27.71,27.74,27.71,27.72,174200.0,21.6644,21.6879,21.6644,21.6723,174200.0
2012-03-29 15:00:00,27.71,27.74,27.69,27.74,224000.0,21.6644,21.6879,21.6488,21.6879,224000.0
2012-03-29 15:10:00,27.74,27.84,27.73,27.82,416600.0,21.6879,21.7661,21.6801,21.7504,416600.0
2012-03-29 15:20:00,27.82,27.83,27.77,27.79,282400.0,21.7504,21.7583,21.7113,21.727,282400.0
2012-03-29 15:30:00,27.79,27.83,27.79,27.81,461600.0,21.727,21.7583,21.727,21.7426,461600.0
2012-03-29 15:40:00,27.81,27.89,27.8,27.85,501000.0,21.7426,21.8052,21.7348,21.7739,501000.0
2012-03-29 15:50:00,27.85,27.9,27.85,27.86,926800.0,21.7739,21.813,21.7739,21.7817,926800.0
2012-03-30 09:30:00,28.1,28.13,27.98,28.07,425200.0,21.9694,21.9928,21.8755,21.9459,425200.0
2012-03-30 09:40:00,28.07,28.07,27.91,27.98,287200.0,21.9459,21.9459,21.8208,21.8755,287200.0
2012-03-30 09:50:00,27.98,28.02,27.95,27.98,186200.0,21.8755,21.9068,21.8521,21.8755,186200.0
2012-03-30 10:00:00,27.98,28.05,27.97,28.04,239600.0,21.8755,21.9303,21.8677,21.9224,239600.0
2012-03-30 10:10:00,28.03,28.08,28.03,28.05,361800.0,21.9146,21.9537,21.9146,21.9303,361800.0
2012-03-30 10:20:00,28.05,28.05,28.0,28.02,313200.0,21.9303,21.9303,21.8912,21.9068,313200.0
2012-03-30 10:30:00,28.02,28.05,27.92,27.92,215800.0,21.9068,21.9303,21.8286,21.8286,215800.0
2012-03-30 10:40:00,27.92,27.96,27.91,27.93,181200.0,21.8286,21.8599,21.8208,21.8364,181200.0
2012-03-30 10:50:00,27.93,27.96,27.91,27.92,90000.0,21.8364,21.8599,21.8208,21.8286,90000.0
2012-03-30 11:00:00,27.92,28.0,27.92,27.99,152200.0,21.8286,21.8912,21.8286,21.8834,152200.0
2012-03-30 11:10:00,27.99,28.05,27.98,28.05,176200.0,21.8834,21.9303,21.8755,21.9303,176200.0
2012-03-30 11:20:00,28.05,28.09,28.02,28.08,146600.0,21.9303,21.9615,21.9068,21.9537,146600.0
2012-03-30 11:30:00,28.08,28.1,28.01,28.07,127400.0,21.9537,21.9694,21.899,21.9459,127400.0
2012-03-30 11:40:00,28.07,28.07,28.02,28.04,76600.0,21.9459,21.9459,21.9068,21.9224,76600.0
2012-03-30 11:50:00,28.04,28.07,28.03,28.04,75800.0,21.9224,21.9459,21.9146,21.9224,75800.0
2012-03-30 12:00:00,28.05,28.06,28.0,28.0,113000.0,21.9303,21.9381,21.8912,21.8912,113000.0
2012-03-30 12:10:00,28.0,28.01,27.98,27.98,95600.0,21.8912,21.899,21.8755,21.8755,95600.0
2012-03-30 12:20:00,27.98,27.99,27.95,27.96,190600.0,21.8755,21.8834,21.8521,21.8599,190600.0
2012-03-30 12:30:00,27.97,27.97,27.94,27.95,89600.0,21.8677,21.8677,21.8443,21.8521,89600.0
2012-03-30 12:40:00,27.95,27.96,27.93,27.93,120000.0,21.8521,21.8599,21.8364,21.8364,120000.0
2012-03-30 12:50:00,27.93,27.95,27.89,27.89,125000.0,21.8364,21.8521,21.8052,21.8052,125000.0
2012-03-30 13:00:00,27.89,27.94,27.87,27.94,107000.0,21.8052,21.8443,21.7895,21.8443,107000.0
2012-03-30 13:10:00,27.93,28.0,27.92,27.99,230400.0,21.8364,21.8912,21.8286,21.8834,230400.0
2012-03-30 13:20:00,27.99,28.01,27.98,28.0,124600.0,21.8834,21.899,21.8755,21.8912,124600.0
2012-03-30 13:30:00,28.0,28.01,27.98,27.99,68000.0,21.8912,21.899,21.8755,21.8834,68000.0
2012-03-30 13:40:00,28.0,28.0,27.96,27.96,81200.0,21.8912,21.8912,21.8599,21.8599,81200.0
2012-03-30 13:50:00,27.96,27.98,27.96,27.98,59400.0,21.8599,21.8755,21.8599,21.8755,59400.0
2012-03-30 14:00:00,27.98,28.01,27.98,27.99,90400.0,21.8755,21.899,21.8755,21.8834,90400.0
2012-03-30 14:10:00,27.99,28.02,27.99,28.0,89400.0,21.8834,21.9068,21.8834,21.8912,89400.0
2012-03-30 14:20:00,28.0,28.05,27.99,28.0,120200.0,21.8912,21.9303,21.8834,21.8912,120200.0
2012-03-30 14:30:00,28.01,28.03,27.98,28.02,149200.0,21.899,21.9146,21.8755,21.9068,149200.0
2012-03-30 14:40:00,28.02,28.04,28.0,28.03,166600.0,21.9068,21.9224,21.8912,21.9146,166600.0
2012-03-30 14:50:00,28.02,28.03,27.96,27.96,81000.0,21.9068,21.9146,21.8599,21.8599,81000.0
2012-03-30 15:00:00,27.96,28.0,27.96,27.98,89200.0,21.8599,21.8912,21.8599,21.8755,89200.0
2012-03-30 15:10:00,27.98,28.02,27.96,28.0,129400.0,21.8755,21.9068,21.8599,21.8912,129400.0
2012-03-30 15:20:00,28.0,28.02,28.0,28.02,95400.0,21.8912,21.9068,21.8912,21.9068,95400.0
2012-03-30 15:30:00,28.02,28.05,28.02,28.03,227400.0,21.9068,21.9303,21.9068,21.9146,227400.0
2012-03-30 15:40:00,28.03,28.05,27.98,27.98,317000.0,21.9146,21.9303,21.8755,21.8755,317000.0
2012-03-30 15:50:00,27.98,28.0,27.95,27.95,1033800.0,21.8755,21.8912,21.8521,21.8521,1033800.0
2012-04-02 09:30:00,28.0,28.11,27.98,28.05,723600.0,21.8912,21.9772,21.8755,21.9303,723600.0
2012-04-02 09:40:00,28.04,28.14,28.0,28.14,402800.0,21.9224,22.0006,21.8912,22.0006,402800.0
2012-04-02 09:50:00,28.14,28.17,28.11,28.14,346400.0,22.0006,22.0241,21.9772,22.0006,346400.0
2012-04-02 10:00:00,28.13,28.22,28.1,28.19,433400.0,21.9928,22.0632,21.9694,22.0397,433400.0
2012-04-02 10:10:00,28.19,28.25,28.17,28.23,418200.0,22.0397,22.0866,22.0241,22.071,418200.0
2012-04-02 10:20:00,28.22,28.3,28.22,28.28,435800.0,22.0632,22.1257,22.0632,22.1101,435800.0
2012-04-02 10:30:00,28.28,28.29,28.22,28.25,220800.0,22.1101,22.1179,22.0632,22.0866,220800.0
2012-04-02 10:40:00,28.25,28.28,28.22,28.24,490600.0,22.0866,22.1101,22.0632,22.0788,490600.0
2012-04-02 10:50:00,28.24,28.27,28.18,28.25,202400.0,22.0788,22.1023,22.0319,22.0866,202400.0
2012-04-02 11:00:00,28.25,28.25,28.15,28.19,215600.0,22.0866,22.0866,22.0084,22.0397,215600.0
2012-04-02 11:10:00,28.19,28.22,28.17,28.18,150800.0,22.0397,22.0632,22.0241,22.0319,150800.0
2012-04-02 11:20:00,28.18,28.21,28.16,28.18,139600.0,22.0319,22.0554,22.0163,22.0319,139600.0
2012-04-02 11:30:00,28.18,28.21,28.17,28.21,112200.0,22.0319,22.0554,22.0241,22.0554,112200.0
2012-04-02 11:40:00,28.2,28.25,28.2,28.24,111800.0,22.0475,22.0866,22.0475,22.0788,111800.0
2012-04-02 11:50:00,28.24,28.27,28.22,28.24,183400.0,22.0788,22.1023,22.0632,22.0788,183400.0
2012-04-02 12:00:00,28.23,28.31,28.23,28.3,193000.0,22.071,22.1335,22.071,22.1257,193000.0
2012-04-02 12:10:00,28.3,28.32,28.29,28.31,104200.0,22.1257,22.1414,22.1179,22.1335,104200.0
2012-04-02 12:20:00,28.31,28.36,28.31,28.31,175200.0,22.1335,22.1726,22.1335,22.1335,175200.0
2012-04-02 12:30:00,28.31,28.35,28.31,28.33,167000.0,22.1335,22.1648,22.1335,22.1492,167000.0
2012-04-02 12:40:00,28.33,28.38,28.33,28.34,475200.0,22.1492,22.1883,22.1492,22.157,475200.0
2012-04-02 12:50:00,28.33,28.36,28.28,28.28,117000.0,22.1492,22.1726,22.1101,22.1101,117000.0
2012-04-02 13:00:00,28.29,28.32,28.25,28.31,292200.0,22.1179,22.1414,22.0866,22.1335,292200.0
2012-04-02 13:10:00,28.31,28.35,28.31,28.35,134200.0,22.1335,22.1648,22.1335,22.1648,134200.0
2012-04-02 13:20:00,28.35,28.37,28.35,28.35,130400.0,22.1648,22.1804,22.1648,22.1648,130400.0
2012-04-02 13:30:00,28.35,28.37,28.35,28.35,101600.0,22.1648,22.1804,22.1648,22.1648,101600.0
2012-04-02 13:40:00,28.35,28.35,28.3,28.3,201600.0,22.1648,22.1648,22.1257,22.1257,201600.0
2012-04-02 13:50:00,28.3,28.43,28.3,28.42,345400.0,22.1257,22.2274,22.1257,22.2195,345400.0
2012-04-02 14:00:00,28.43,28.43,28.33,28.35,167000.0,22.2274,22.2274,22.1492,22.1648,167000.0
2012-04-02 14:10:00,28.35,28.37,28.32,28.37,88000.0,22.1648,22.1804,22.1414,22.1804,88000.0
2012-04-02 14:20:00,28.37,28.38,28.33,28.35,106200.0,22.1804,22.1883,22.1492,22.1648,106200.0
2012-04-02 14:30:00,28.34,28.4,28.34,28.38,162600.0,22.157,22.2039,22.157,22.1883,162600.0
2012-04-02 14:40:00,28.38,28.41,28.36,28.37,183600.0,22.1883,22.2117,22.1726,22.1804,183600.0
2012-04-02 14:50:00,28.37,28.4,28.36,28.36,217600.0,22.1804,22.2039,22.1726,22.1726,217600.0
2012-04-02 15:00:00,28.37,28.4,28.36,28.39,280400.0,22.1804,22.2039,22.1726,22.1961,280400.0
2012-04-02 15:10:00,28.4,28.45,28.38,28.43,372200.0,22.2039,22.243,22.1883,22.2274,372200.0
2012-04-02 15:20:00,28.43,28.43,28.36,28.38,266000.0,22.2274,22.2274,22.1726,22.1883,266000.0
2012-04-02 15:30:00,28.38,28.38,28.3,28.3,333800.0,22.1883,22.1883,22.1257,22.1257,333800.0
2012-04-02 15:40:00,28.31,28.32,28.28,28.28,343000.0,22.1335,22.1414,22.1101,22.1101,343000.0
2012-04-02 15:50:00,28.28,28.36,28.28,28.33,990000.0,22.1101,22.1726,22.1101,22.1492,990000.0
2012-04-03 09:30:00,28.35,28.38,28.22,28.36,501000.0,22.1648,22.1883,22.0632,22.1726,501000.0
2012-04-03 09:40:00,28.39,28.42,28.34,28.36,309000.0,22.1961,22.2195,22.157,22.1726,309000.0
2012-04-03 09:50:00,28.36,28.47,28.36,28.43,408200.0,22.1726,22.2586,22.1726,22.2274,408200.0
2012-04-03 10:00:00,28.43,28.46,28.39,28.45,288200.0,22.2274,22.2508,22.1961,22.243,288200.0
2012-04-03 10:10:00,28.45,28.45,28.38,28.38,204400.0,22.243,22.243,22.1883,22.1883,204400.0
2012-04-03 10:20:00,28.38,28.48,28.38,28.46,192400.0,22.1883,22.2664,22.1883,22.2508,192400.0
2012-04-03 10:30:00,28.45,28.5,28.44,28.47,285600.0,22.243,22.2821,22.2352,22.2586,285600.0
2012-04-03 10:40:00,28.48,28.53,28.48,28.5,309000.0,22.2664,22.3055,22.2664,22.2821,309000.0
2012-04-03 10:50:00,28.5,28.56,28.5,28.55,319000.0,22.2821,22.329,22.2821,22.3212,319000.0
2012-04-03 11:00:00,28.54,28.57,28.5,28.57,245200.0,22.3134,22.3368,22.2821,22.3368,245200.0
2012-04-03 11:10:00,28.57,28.59,28.51,28.55,357800.0,22.3368,22.3524,22.2899,22.3212,357800.0
2012-04-03 11:20:00,28.55,28.58,28.49,28.5,273400.0,22.3212,22.3446,22.2743,22.2821,273400.0
2012-04-03 11:30:00,28.5,28.5,28.42,28.43,272800.0,22.2821,22.2821,22.2195,22.2274,272800.0
2012-04-03 11:40:00,28.43,28.48,28.43,28.44,160200.0,22.2274,22.2664,22.2274,22.2352,160200.0
2012-04-03 11:50:00,28.43,28.46,28.4,28.46,255000.0,22.2274,22.2508,22.2039,22.2508,255000.0
2012-04-03 12:00:00,28.46,28.46,28.36,28.4,159000.0,22.2508,22.2508,22.1726,22.2039,159000.0
2012-04-03 12:10:00,28.4,28.44,28.37,28.43,260400.0,22.2039,22.2352,22.1804,22.2274,260400.0
2012-04-03 12:20:00,28.43,28.46,28.4,28.46,262200.0,22.2274,22.2508,22.2039,22.2508,262200.0
2012-04-03 12:30:00,28.46,28.46,28.38,28.38,228200.0,22.2508,22.2508,22.1883,22.1883,228200.0
2012-04-03 12:40:00,28.38,28.42,28.36,28.39,188800.0,22.1883,22.2195,22.1726,22.1961,188800.0
2012-04-03 12:50:00,28.4,28.4,28.36,28.36,240000.0,22.2039,22.2039,22.1726,22.1726,240000.0
2012-04-03 13:00:00,28.36,28.36,28.31,28.35,218400.0,22.1726,22.1726,22.1335,22.1648,218400.0
2012-04-03 13:10:00,28.35,28.36,28.33,28.35,132000.0,22.1648,22.1726,22.1492,22.1648,132000.0
2012-04-03 13:20:00,28.35,28.35,28.3,28.32,158600.0,22.1648,22.1648,22.1257,22.1414,158600.0
2012-04-03 13:30:00,28.32,28.35,28.3,28.31,159200.0,22.1414,22.1648,22.1257,22.1335,159200.0
2012-04-03 13:40:00,28.31,28.36,28.3,28.36,130000.0,22.1335,22.1726,22.1257,22.1726,130000.0
2012-04-03 13:50:00,28.35,28.43,28.34,28.43,119000.0,22.1648,22.2274,22.157,22.2274,119000.0
2012-04-03 14:00:00,28.43,28.43,28.3,28.31,376400.0,22.2274,22.2274,22.1257,22.1335,376400.0
2012-04-03 14:10:00,28.31,28.36,28.28,28.34,281800.0,22.1335,22.1726,22.1101,22.157,281800.0
2012-04-03 14:20:00,28.35,28.38,28.3,28.33,275400.0,22.1648,22.1883,22.1257,22.1492,275400.0
2012-04-03 14:30:00,28.33,28.36,28.27,28.27,292400.0,22.1492,22.1726,22.1023,22.1023,292400.0
2012-04-03 14:40:00,28.27,28.35,28.27,28.33,191200.0,22.1023,22.1648,22.1023,22.1492,191200.0
2012-04-03 14:50:00,28.33,28.35,28.27,28.29,369000.0,22.1492,22.1648,22.1023,22.1179,369000.0
2012-04-03 15:00:00,28.29,28.39,28.28,28.37,294600.0,22.1179,22.1961,22.1101,22.1804,294600.0
2012-04-03 15:10:00,28.37,28.4,28.36,28.36,208400.0,22.1804,22.2039,22.1726,22.1726,208400.0
2012-04-03 15:20:00,28.36,28.36,28.3,28.32,320400.0,22.1726,22.1726,22.1257,22.1414,320400.0
2012-04-03 15:30:00,28.32,28.37,28.31,28.34,295000.0,22.1414,22.1804,22.1335,22.157,295000.0
2012-04-03 15:40:00,28.34,28.4,28.34,28.38,388800.0,22.157,22.2039,22.157,22.1883,388800.0
2012-04-03 15:50:00,28.38,28.46,28.38,28.45,1028600.0,22.1883,22.2508,22.1883,22.243,1028600.0
2012-04-04 09:30:00,28.64,28.7,28.5,28.65,892800.0,22.3915,22.4384,22.2821,22.3994,892800.0
2012-04-04 09:40:00,28.64,28.67,28.56,28.67,479600.0,22.3915,22.415,22.329,22.415,479600.0
2012-04-04 09:50:00,28.66,28.83,28.64,28.81,490000.0,22.4072,22.5401,22.3915,22.5245,490000.0
2012-04-04 10:00:00,28.82,28.82,28.7,28.72,407000.0,22.5323,22.5323,22.4384,22.4541,407000.0
2012-04-04 10:10:00,28.72,28.72,28.63,28.68,441600.0,22.4541,22.4541,22.3837,22.4228,441600.0
2012-04-04 10:20:00,28.68,28.68,28.61,28.62,583800.0,22.4228,22.4228,22.3681,22.3759,583800.0
2012-04-04 10:30:00,28.63,28.74,28.62,28.72,419200.0,22.3837,22.4697,22.3759,22.4541,419200.0
2012-04-04 10:40:00,28.71,28.72,28.63,28.67,316400.0,22.4463,22.4541,22.3837,22.415,316400.0
2012-04-04 10:50:00,28.67,28.67,28.57,28.57,541200.0,22.415,22.415,22.3368,22.3368,541200.0
2012-04-04 11:00:00,28.58,28.61,28.57,28.61,488200.0,22.3446,22.3681,22.3368,22.3681,488200.0
2012-04-04 11:10:00,28.61,28.64,28.59,28.61,374600.0,22.3681,22.3915,22.3524,22.3681,374600.0
2012-04-04 11:20:00,28.61,28.66,28.61,28.61,373400.0,22.3681,22.4072,22.3681,22.3681,373400.0
2012-04-04 11:30:00,28.61,28.66,28.59,28.61,238800.0,22.3681,22.4072,22.3524,22.3681,238800.0
2012-04-04 11:40:00,28.61,28.64,28.58,28.61,159600.0,22.3681,22.3915,22.3446,22.3681,159600.0
2012-04-04 11:50:00,28.61,28.64,28.59,28.62,325400.0,22.3681,22.3915,22.3524,22.3759,325400.0
2012-04-04 12:00:00,28.62,28.64,28.56,28.56,285400.0,22.3759,22.3915,22.329,22.329,285400.0
2012-04-04 12:10:00,28.56,28.61,28.53,28.58,312800.0,22.329,22.3681,22.3055,22.3446,312800.0
2012-04-04 12:20:00,28.58,28.58,28.55,28.57,128200.0,22.3446,22.3446,22.3212,22.3368,128200.0
2012-04-04 12:30:00,28.57,28.59,28.55,28.58,178400.0,22.3368,22.3524,22.3212,22.3446,178400.0
2012-04-04 12:40:00,28.58,28.58,28.52,28.52,241200.0,22.3446,22.3446,22.2977,22.2977,241200.0
2012-04-04 12:50:00,28.52,28.58,28.52,28.58,179800.0,22.2977,22.3446,22.2977,22.3446,179800.0
2012-04-04 13:00:00,28.58,28.59,28.48,28.49,314400.0,22.3446,22.3524,22.2664,22.2743,314400.0
2012-04-04 13:10:00,28.48,28.49,28.44,28.47,211800.0,22.2664,22.2743,22.2352,22.2586,211800.0
2012-04-04 13:20:00,28.47,28.48,28.4,28.41,316000.0,22.2586,22.2664,22.2039,22.2117,316000.0
2012-04-04 13:30:00,28.41,28.42,28.33,28.33,401800.0,22.2117,22.2195,22.1492,22.1492,401800.0
2012-04-04 13:40:00,28.34,28.43,28.34,28.43,248800.0,22.157,22.2274,22.157,22.2274,248800.0
2012-04-04 13:50:00,28.43,28.49,28.43,28.47,179600.0,22.2274,22.2743,22.2274,22.2586,179600.0
2012-04-04 14:00:00,28.46,28.47,28.41,28.42,165400.0,22.2508,22.2586,22.2117,22.2195,165400.0
2012-04-04 14:10:00,28.42,28.5,28.42,28.49,199400.0,22.2195,22.2821,22.2195,22.2743,199400.0
2012-04-04 14:20:00,28.49,28.49,28.44,28.48,159400.0,22.2743,22.2743,22.2352,22.2664,159400.0
2012-04-04 14:30:00,28.48,28.53,28.47,28.53,229400.0,22.2664,22.3055,22.2586,22.3055,229400.0
2012-04-04 14:40:00,28.53,28.56,28.51,28.54,333000.0,22.3055,22.329,22.2899,22.3134,333000.0
2012-04-04 14:50:00,28.54,28.55,28.5,28.51,152000.0,22.3134,22.3212,22.2821,22.2899,152000.0
2012-04-04 15:00:00,28.51,28.56,28.5,28.55,143000.0,22.2899,22.329,22.2821,22.3212,143000.0
2012-04-04 15:10:00,28.54,28.57,28.53,28.56,186600.0,22.3134,22.3368,22.3055,22.329,186600.0
2012-04-04 15:20:00,28.56,28.56,28.5,28.52,235000.0,22.329,22.329,22.2821,22.2977,235000.0
2012-04-04 15:30:00,28.52,28.57,28.51,28.55,285000.0,22.2977,22.3368,22.2899,22.3212,285000.0
2012-04-04 15:40:00,28.55,28.59,28.53,28.58,451200.0,22.3212,22.3524,22.3055,22.3446,451200.0
2012-04-04 15:50:00,28.57,28.58,28.48,28.49,785000.0,22.3368,22.3446,22.2664,22.2743,785000.0
2012-04-05 09:30:00,28.56,28.64,28.54,28.63,563400.0,22.329,22.3915,22.3134,22.3837,563400.0
2012-04-05 09:40:00,28.63,28.77,28.61,28.77,427600.0,22.3837,22.4932,22.3681,22.4932,427600.0
2012-04-05 09:50:00,28.77,28.82,28.69,28.71,515800.0,22.4932,22.5323,22.4306,22.4463,515800.0
2012-04-05 10:00:00,28.71,28.8,28.69,28.78,531800.0,22.4463,22.5166,22.4306,22.501,531800.0
2012-04-05 10:10:00,28.78,28.82,28.76,28.82,511200.0,22.501,22.5323,22.4854,22.5323,511200.0
2012-04-05 10:20:00,28.82,28.87,28.78,28.87,443200.0,22.5323,22.5714,22.501,22.5714,443200.0
2012-04-05 10:30:00,28.86,28.93,28.85,28.92,644600.0,22.5635,22.6183,22.5557,22.6105,644600.0
2012-04-05 10:40:00,28.92,29.01,28.92,29.0,668800.0,22.6105,22.6808,22.6105,22.673,668800.0
2012-04-05 10:50:00,29.0,29.07,28.99,29.0,935600.0,22.673,22.7277,22.6652,22.673,935600.0
2012-04-05 11:00:00,29.0,29.07,28.98,29.05,468400.0,22.673,22.7277,22.6574,22.7121,468400.0
2012-04-05 11:10:00,29.05,29.09,29.0,29.0,503000.0,22.7121,22.7434,22.673,22.673,503000.0
2012-04-05 11:20:00,29.0,29.05,29.0,29.05,377600.0,22.673,22.7121,22.673,22.7121,377600.0
2012-04-05 11:30:00,29.05,29.05,29.02,29.04,217600.0,22.7121,22.7121,22.6886,22.7043,217600.0
2012-04-05 11:40:00,29.04,29.13,29.04,29.11,412000.0,22.7043,22.7746,22.7043,22.759,412000.0
2012-04-05 11:50:00,29.11,29.21,29.11,29.18,503800.0,22.759,22.8372,22.759,22.8137,503800.0
2012-04-05 12:00:00,29.18,29.2,29.16,29.16,284200.0,22.8137,22.8294,22.7981,22.7981,284200.0
2012-04-05 12:10:00,29.16,29.19,29.13,29.15,256800.0,22.7981,22.8215,22.7746,22.7903,256800.0
2012-04-05 12:20:00,29.14,29.18,29.13,29.18,131000.0,22.7825,22.8137,22.7746,22.8137,131000.0
2012-04-05 12:30:00,29.18,29.2,29.16,29.16,214200.0,22.8137,22.8294,22.7981,22.7981,214200.0
2012-04-05 12:40:00,29.16,29.2,29.16,29.2,171400.0,22.7981,22.8294,22.7981,22.8294,171400.0
2012-04-05 12:50:00,29.19,29.22,29.16,29.2,170200.0,22.8215,22.845,22.7981,22.8294,170200.0
2012-04-05 13:00:00,29.2,29.23,29.2,29.21,151600.0,22.8294,22.8528,22.8294,22.8372,151600.0
2012-04-05 13:10:00,29.21,29.24,29.2,29.22,226400.0,22.8372,22.8606,22.8294,22.845,226400.0
2012-04-05 13:20:00,29.22,29.24,29.19,29.22,315200.0,22.845,22.8606,22.8215,22.845,315200.0
2012-04-05 13:30:00,29.21,29.23,29.2,29.21,315200.0,22.8372,22.8528,22.8294,22.8372,315200.0
2012-04-05 13:40:00,29.21,29.22,29.14,29.14,250600.0,22.8372,22.845,22.7825,22.7825,250600.0
2012-04-05 13:50:00,29.15,29.16,29.11,29.13,369400.0,22.7903,22.7981,22.759,22.7746,369400.0
2012-04-05 14:00:00,29.13,29.13,29.08,29.09,343200.0,22.7746,22.7746,22.7355,22.7434,343200.0
2012-04-05 14:10:00,29.09,29.11,29.07,29.1,335600.0,22.7434,22.759,22.7277,22.7512,335600.0
2012-04-05 14:20:00,29.1,29.11,29.06,29.06,269400.0,22.7512,22.759,22.7199,22.7199,269400.0
2012-04-05 14:30:00,29.06,29.07,29.02,29.03,300400.0,22.7199,22.7277,22.6886,22.6965,300400.0
2012-04-05 14:40:00,29.03,29.05,29.02,29.05,254400.0,22.6965,22.7121,22.6886,22.7121,254400.0
2012-04-05 14:50:00,29.05,29.07,29.01,29.04,389200.0,22.7121,22.7277,22.6808,22.7043,389200.0
2012-04-05 15:00:00,29.04,29.09,29.02,29.06,262800.0,22.7043,22.7434,22.6886,22.7199,262800.0
2012-04-05 15:10:00,29.05,29.06,29.01,29.02,333600.0,22.7121,22.7199,22.6808,22.6886,333600.0
2012-04-05 15:20:00,29.02,29.06,29.02,29.06,206400.0,22.6886,22.7199,22.6886,22.7199,206400.0
2012-04-05 15:30:00,29.06,29.1,29.06,29.09,321200.0,22.7199,22.7512,22.7199,22.7434,321200.0
2012-04-05 15:40:00,29.09,29.11,29.03,29.04,504800.0,22.7434,22.759,22.6965,22.7043,504800.0
2012-04-05 15:50:00,29.04,29.11,29.04,29.08,1143800.0,22.7043,22.759,22.7043,22.7355,1143800.0
2012-04-09 09:30:00,28.64,28.8,28.56,28.74,774200.0,22.3915,22.5166,22.329,22.4697,774200.0
2012-04-09 09:40:00,28.74,28.8,28.74,28.78,459400.0,22.4697,22.5166,22.4697,22.501,459400.0
2012-04-09 09:50:00,28.78,28.9,28.77,28.9,580000.0,22.501,22.5948,22.4932,22.5948,580000.0
2012-04-09 10:00:00,28.89,28.95,28.87,28.88,464800.0,22.587,22.6339,22.5714,22.5792,464800.0
2012-04-09 10:10:00,28.87,28.89,28.82,28.82,221800.0,22.5714,22.587,22.5323,22.5323,221800.0
2012-04-09 10:20:00,28.83,28.92,28.78,28.9,360800.0,22.5401,22.6105,22.501,22.5948,360800.0
2012-04-09 10:30:00,28.9,28.91,28.85,28.9,542000.0,22.5948,22.6026,22.5557,22.5948,542000.0
2012-04-09 10:40:00,28.89,28.98,28.87,28.96,338600.0,22.587,22.6574,22.5714,22.6417,338600.0
2012-04-09 10:50:00,28.96,28.98,28.93,28.94,330800.0,22.6417,22.6574,22.6183,22.6261,330800.0
2012-04-09 11:00:00,28.94,28.95,28.89,28.92,424000.0,22.6261,22.6339,22.587,22.6105,424000.0
2012-04-09 11:10:00,28.92,28.92,28.82,28.83,517600.0,22.6105,22.6105,22.5323,22.5401,517600.0
2012-04-09 11:20:00,28.83,28.83,28.78,28.8,206400.0,22.5401,22.5401,22.501,22.5166,206400.0
2012-04-09 11:30:00,28.8,28.85,28.8,28.81,239400.0,22.5166,22.5557,22.5166,22.5245,239400.0
2012-04-09 11:40:00,28.81,28.82,28.79,28.81,255800.0,22.5245,22.5323,22.5088,22.5245,255800.0
2012-04-09 11:50:00,28.81,28.86,28.81,28.86,156200.0,22.5245,22.5635,22.5245,22.5635,156200.0
2012-04-09 12:00:00,28.86,28.89,28.85,28.89,202000.0,22.5635,22.587,22.5557,22.587,202000.0
2012-04-09 12:10:00,28.89,28.93,28.89,28.92,389000.0,22.587,22.6183,22.587,22.6105,389000.0
2012-04-09 12:20:00,28.92,28.93,28.86,28.86,213400.0,22.6105,22.6183,22.5635,22.5635,213400.0
2012-04-09 12:30:00,28.86,28.91,28.86,28.9,139400.0,22.5635,22.6026,22.5635,22.5948,139400.0
2012-04-09 12:40:00,28.9,28.94,28.87,28.93,174000.0,22.5948,22.6261,22.5714,22.6183,174000.0
2012-04-09 12:50:00,28.93,28.93,28.89,28.89,127800.0,22.6183,22.6183,22.587,22.587,127800.0
2012-04-09 13:00:00,28.9,28.91,28.86,28.86,201400.0,22.5948,22.6026,22.5635,22.5635,201400.0
2012-04-09 13:10:00,28.86,28.91,28.86,28.9,179400.0,22.5635,22.6026,22.5635,22.5948,179400.0
2012-04-09 13:20:00,28.89,28.9,28.83,28.83,170600.0,22.587,22.5948,22.5401,22.5401,170600.0
2012-04-09 13:30:00,28.83,28.89,28.83,28.89,87800.0,22.5401,22.587,22.5401,22.587,87800.0
2012-04-09 13:40:00,28.88,28.93,28.88,28.92,131800.0,22.5792,22.6183,22.5792,22.6105,131800.0
2012-04-09 13:50:00,28.92,28.93,28.91,28.93,170800.0,22.6105,22.6183,22.6026,22.6183,170800.0
2012-04-09 14:00:00,28.93,28.93,28.88,28.89,178600.0,22.6183,22.6183,22.5792,22.587,178600.0
2012-04-09 14:10:00,28.89,28.89,28.85,28.86,229000.0,22.587,22.587,22.5557,22.5635,229000.0
2012-04-09 14:20:00,28.86,28.88,28.83,28.85,172600.0,22.5635,22.5792,22.5401,22.5557,172600.0
2012-04-09 14:30:00,28.84,28.86,28.83,28.84,225400.0,22.5479,22.5635,22.5401,22.5479,225400.0
2012-04-09 14:40:00,28.84,28.85,28.81,28.85,194000.0,22.5479,22.5557,22.5245,22.5557,194000.0
2012-04-09 14:50:00,28.85,28.86,28.83,28.83,235000.0,22.5557,22.5635,22.5401,22.5401,235000.0
2012-04-09 15:00:00,28.83,28.84,28.79,28.79,282800.0,22.5401,22.5479,22.5088,22.5088,282800.0
2012-04-09 15:10:00,28.79,28.8,28.78,28.78,324800.0,22.5088,22.5166,22.501,22.501,324800.0
2012-04-09 15:20:00,28.78,28.79,28.75,28.75,315400.0,22.501,22.5088,22.4775,22.4775,315400.0
2012-04-09 15:30:00,28.75,28.78,28.75,28.75,314000.0,22.4775,22.501,22.4775,22.4775,314000.0
2012-04-09 15:40:00,28.75,28.76,28.72,28.74,478600.0,22.4775,22.4854,22.4541,22.4697,478600.0
2012-04-09 15:50:00,28.74,28.74,28.71,28.72,808400.0,22.4697,22.4697,22.4463,22.4541,808400.0
2012-04-10 09:30:00,28.88,28.91,28.74,28.85,830200.0,22.5792,22.6026,22.4697,22.5557,830200.0
2012-04-10 09:40:00,28.84,28.94,28.8,28.91,521600.0,22.5479,22.6261,22.5166,22.6026,521600.0
2012-04-10 09:50:00,28.91,28.96,28.9,28.92,440800.0,22.6026,22.6417,22.5948,22.6105,440800.0
2012-04-10 10:00:00,28.92,28.96,28.79,28.81,491600.0,22.6105,22.6417,22.5088,22.5245,491600.0
2012-04-10 10:10:00,28.81,28.81,28.73,28.73,341000.0,22.5245,22.5245,22.4619,22.4619,341000.0
2012-04-10 10:20:00,28.73,28.77,28.68,28.75,432200.0,22.4619,22.4932,22.4228,22.4775,432200.0
2012-04-10 10:30:00,28.75,28.8,28.73,28.79,354600.0,22.4775,22.5166,22.4619,22.5088,354600.0
2012-04-10 10:40:00,28.79,28.85,28.78,28.81,277800.0,22.5088,22.5557,22.501,22.5245,277800.0
2012-04-10 10:50:00,28.81,28.89,28.78,28.82,566200.0,22.5245,22.587,22.501,22.5323,566200.0
2012-04-10 11:00:00,28.81,28.89,28.81,28.89,219800.0,22.5245,22.587,22.5245,22.587,219800.0
2012-04-10 11:10:00,28.88,28.88,28.78,28.82,323000.0,22.5792,22.5792,22.501,22.5323,323000.0
2012-04-10 11:20:00,28.82,28.89,28.78,28.86,319200.0,22.5323,22.587,22.501,22.5635,319200.0
2012-04-10 11:30:00,28.86,28.86,28.82,28.83,189600.0,22.5635,22.5635,22.5323,22.5401,189600.0
2012-04-10 11:40:00,28.83,28.83,28.75,28.76,254000.0,22.5401,22.5401,22.4775,22.4854,254000.0
2012-04-10 11:50:00,28.76,28.77,28.57,28.63,710800.0,22.4854,22.4932,22.3368,22.3837,710800.0
2012-04-10 12:00:00,28.63,28.63,28.57,28.58,497600.0,22.3837,22.3837,22.3368,22.3446,497600.0
2012-04-10 12:10:00,28.58,28.59,28.5,28.54,581000.0,22.3446,22.3524,22.2821,22.3134,581000.0
2012-04-10 12:20:00,28.55,28.6,28.53,28.59,296600.0,22.3212,22.3603,22.3055,22.3524,296600.0
2012-04-10 12:30:00,28.59,28.65,28.57,28.61,662200.0,22.3524,22.3994,22.3368,22.3681,662200.0
2012-04-10 12:40:00,28.6,28.61,28.57,28.58,199400.0,22.3603,22.3681,22.3368,22.3446,199400.0
2012-04-10 12:50:00,28.58,28.59,28.54,28.57,304400.0,22.3446,22.3524,22.3134,22.3368,304400.0
2012-04-10 13:00:00,28.57,28.59,28.52,28.53,267000.0,22.3368,22.3524,22.2977,22.3055,267000.0
2012-04-10 13:10:00,28.53,28.54,28.42,28.43,688800.0,22.3055,22.3134,22.2195,22.2274,688800.0
2012-04-10 13:20:00,28.43,28.49,28.4,28.49,395600.0,22.2274,22.2743,22.2039,22.2743,395600.0
2012-04-10 13:30:00,28.49,28.5,28.42,28.46,363000.0,22.2743,22.2821,22.2195,22.2508,363000.0
2012-04-10 13:40:00,28.46,28.57,28.45,28.55,286400.0,22.2508,22.3368,22.243,22.3212,286400.0
2012-04-10 13:50:00,28.55,28.62,28.54,28.59,295200.0,22.3212,22.3759,22.3134,22.3524,295200.0
2012-04-10 14:00:00,28.59,28.62,28.54,28.56,305600.0,22.3524,22.3759,22.3134,22.329,305600.0
2012-04-10 14:10:00,28.56,28.57,28.46,28.47,547600.0,22.329,22.3368,22.2508,22.2586,547600.0
2012-04-10 14:20:00,28.47,28.48,28.38,28.47,353200.0,22.2586,22.2664,22.1883,22.2586,353200.0
2012-04-10 14:30:00,28.47,28.47,28.34,28.35,335600.0,22.2586,22.2586,22.157,22.1648,335600.0
2012-04-10 14:40:00,28.35,28.44,28.34,28.43,424600.0,22.1648,22.2352,22.157,22.2274,424600.0
2012-04-10 14:50:00,28.43,28.48,28.42,28.43,252200.0,22.2274,22.2664,22.2195,22.2274,252200.0
2012-04-10 15:00:00,28.43,28.43,28.34,28.35,574800.0,22.2274,22.2274,22.157,22.1648,574800.0
2012-04-10 15:10:00,28.35,28.38,28.3,28.37,612000.0,22.1648,22.1883,22.1257,22.1804,612000.0
2012-04-10 15:20:00,28.37,28.4,28.34,28.38,331200.0,22.1804,22.2039,22.157,22.1883,331200.0
2012-04-10 15:30:00,28.38,28.49,28.36,28.47,588800.0,22.1883,22.2743,22.1726,22.2586,588800.0
2012-04-10 15:40:00,28.46,28.47,28.38,28.42,567400.0,22.2508,22.2586,22.1883,22.2195,567400.0
2012-04-10 15:50:00,28.41,28.43,28.38,28.4,998400.0,22.2117,22.2274,22.1883,22.2039,998400.0
2012-04-11 09:30:00,28.7,28.79,28.6,28.75,789400.0,22.4384,22.5088,22.3603,22.4775,789400.0
2012-04-11 09:40:00,28.74,28.84,28.73,28.82,628200.0,22.4697,22.5479,22.4619,22.5323,628200.0
2012-04-11 09:50:00,28.82,28.85,28.79,28.83,549800.0,22.5323,22.5557,22.5088,22.5401,549800.0
2012-04-11 10:00:00,28.83,28.85,28.82,28.85,420800.0,22.5401,22.5557,22.5323,22.5557,420800.0
2012-04-11 10:10:00,28.85,28.93,28.84,28.93,611200.0,22.5557,22.6183,22.5479,22.6183,611200.0
2012-04-11 10:20:00,28.93,29.01,28.92,29.01,598800.0,22.6183,22.6808,22.6105,22.6808,598800.0
2012-04-11 10:30:00,29.01,29.12,29.01,29.1,537400.0,22.6808,22.7668,22.6808,22.7512,537400.0
2012-04-11 10:40:00,29.1,29.11,29.04,29.09,589600.0,22.7512,22.759,22.7043,22.7434,589600.0
2012-04-11 10:50:00,29.09,29.2,29.09,29.18,687600.0,22.7434,22.8294,22.7434,22.8137,687600.0
2012-04-11 11:00:00,29.18,29.2,29.14,29.19,243400.0,22.8137,22.8294,22.7825,22.8215,243400.0
2012-04-11 11:10:00,29.18,29.22,29.15,29.18,516800.0,22.8137,22.845,22.7903,22.8137,516800.0
2012-04-11 11:20:00,29.18,29.27,29.18,29.24,421800.0,22.8137,22.8841,22.8137,22.8606,421800.0
2012-04-11 11:30:00,29.23,29.36,29.22,29.34,595000.0,22.8528,22.9545,22.845,22.9388,595000.0
2012-04-11 11:40:00,29.34,29.44,29.33,29.39,711000.0,22.9388,23.017,22.931,22.9779,711000.0
2012-04-11 11:50:00,29.4,29.4,29.24,29.3,752600.0,22.9857,22.9857,22.8606,22.9075,752600.0
2012-04-11 12:00:00,29.3,29.36,29.28,29.36,580600.0,22.9075,22.9545,22.8919,22.9545,580600.0
2012-04-11 12:10:00,29.35,29.43,29.35,29.39,397800.0,22.9466,23.0092,22.9466,22.9779,397800.0
2012-04-11 12:20:00,29.39,29.39,29.31,29.36,478400.0,22.9779,22.9779,22.9154,22.9545,478400.0
2012-04-11 12:30:00,29.37,29.4,29.35,29.37,274600.0,22.9623,22.9857,22.9466,22.9623,274600.0
2012-04-11 12:40:00,29.37,29.43,29.37,29.42,508000.0,22.9623,23.0092,22.9623,23.0014,508000.0
2012-04-11 12:50:00,29.42,29.5,29.39,29.49,553600.0,23.0014,23.0639,22.9779,23.0561,553600.0
2012-04-11 13:00:00,29.48,29.49,29.43,29.43,469400.0,23.0483,23.0561,23.0092,23.0092,469400.0
2012-04-11 13:10:00,29.44,29.48,29.43,29.45,341800.0,23.017,23.0483,23.0092,23.0248,341800.0
2012-04-11 13:20:00,29.46,29.48,29.43,29.44,507400.0,23.0326,23.0483,23.0092,23.017,507400.0
2012-04-11 13:30:00,29.44,29.5,29.43,29.49,308400.0,23.017,23.0639,23.0092,23.0561,308400.0
2012-04-11 13:40:00,29.49,29.59,29.48,29.58,1014200.0,23.0561,23.1343,23.0483,23.1265,1014200.0
2012-04-11 13:50:00,29.58,29.61,29.56,29.6,374000.0,23.1265,23.1499,23.1108,23.1421,374000.0
2012-04-11 14:00:00,29.6,29.6,29.51,29.54,419000.0,23.1421,23.1421,23.0717,23.0952,419000.0
2012-04-11 14:10:00,29.53,29.56,29.47,29.53,453000.0,23.0874,23.1108,23.0405,23.0874,453000.0
2012-04-11 14:20:00,29.53,29.59,29.5,29.59,400600.0,23.0874,23.1343,23.0639,23.1343,400600.0
2012-04-11 14:30:00,29.59,29.59,29.5,29.54,673400.0,23.1343,23.1343,23.0639,23.0952,673400.0
2012-04-11 14:40:00,29.54,29.54,29.5,29.53,425800.0,23.0952,23.0952,23.0639,23.0874,425800.0
2012-04-11 14:50:00,29.53,29.55,29.51,29.54,450600.0,23.0874,23.103,23.0717,23.0952,450600.0
2012-04-11 15:00:00,29.55,29.55,29.45,29.47,829800.0,23.103,23.103,23.0248,23.0405,829800.0
2012-04-11 15:10:00,29.47,29.5,29.44,29.48,565000.0,23.0405,23.0639,23.017,23.0483,565000.0
2012-04-11 15:20:00,29.48,29.54,29.45,29.54,450600.0,23.0483,23.0952,23.0248,23.0952,450600.0
2012-04-11 15:30:00,29.54,29.63,29.52,29.57,788800.0,23.0952,23.1655,23.0795,23.1186,788800.0
2012-04-11 15:40:00,29.58,29.6,29.52,29.55,697200.0,23.1265,23.1421,23.0795,23.103,697200.0
2012-04-11 15:50:00,29.56,29.66,29.54,29.64,1912800.0,23.1108,23.189,23.0952,23.1734,1912800.0
2012-04-12 09:30:00,29.72,29.74,29.51,29.65,1257200.0,23.2359,23.2515,23.0717,23.1812,1257200.0
2012-04-12 09:40:00,29.65,30.0,29.65,29.93,1714200.0,23.1812,23.4548,23.1812,23.4001,1714200.0
2012-04-12 09:50:00,29.93,29.93,29.84,29.88,729400.0,23.4001,23.4001,23.3297,23.361,729400.0
2012-04-12 10:00:00,29.88,29.92,29.77,29.9,1198000.0,23.361,23.3923,23.275,23.3766,1198000.0
2012-04-12 10:10:00,29.89,29.93,29.85,29.91,691200.0,23.3688,23.4001,23.3376,23.3845,691200.0
2012-04-12 10:20:00,29.91,29.98,29.9,29.93,586600.0,23.3845,23.4392,23.3766,23.4001,586600.0
2012-04-12 10:30:00,29.93,30.11,29.9,30.06,977000.0,23.4001,23.5408,23.3766,23.5017,977000.0
2012-04-12 10:40:00,30.06,30.15,30.03,30.12,770600.0,23.5017,23.5721,23.4783,23.5486,770600.0
2012-04-12 10:50:00,30.12,30.18,30.11,30.11,536200.0,23.5486,23.5956,23.5408,23.5408,536200.0
2012-04-12 11:00:00,30.11,30.13,30.05,30.06,638600.0,23.5408,23.5565,23.4939,23.5017,638600.0
2012-04-12 11:10:00,30.06,30.12,30.04,30.11,680600.0,23.5017,23.5486,23.4861,23.5408,680600.0
2012-04-12 11:20:00,30.11,30.22,30.08,30.2,618200.0,23.5408,23.6268,23.5174,23.6112,618200.0
2012-04-12 11:30:00,30.19,30.21,30.04,30.08,677200.0,23.6034,23.619,23.4861,23.5174,677200.0
2012-04-12 11:40:00,30.08,30.2,30.08,30.17,356600.0,23.5174,23.6112,23.5174,23.5877,356600.0
2012-04-12 11:50:00,30.17,30.2,30.16,30.16,418200.0,23.5877,23.6112,23.5799,23.5799,418200.0
2012-04-12 12:00:00,30.16,30.19,30.15,30.17,587000.0,23.5799,23.6034,23.5721,23.5877,587000.0
2012-04-12 12:10:00,30.16,30.16,30.12,30.13,300400.0,23.5799,23.5799,23.5486,23.5565,300400.0
2012-04-12 12:20:00,30.13,30.16,30.11,30.13,243400.0,23.5565,23.5799,23.5408,23.5565,243400.0
2012-04-12 12:30:00,30.13,30.15,30.1,30.11,262800.0,23.5565,23.5721,23.533,23.5408,262800.0
2012-04-12 12:40:00,30.11,30.18,30.11,30.17,244400.0,23.5408,23.5956,23.5408,23.5877,244400.0
2012-04-12 12:50:00,30.17,30.21,30.15,30.15,321600.0,23.5877,23.619,23.5721,23.5721,321600.0
2012-04-12 13:00:00,30.15,30.17,30.14,30.16,366600.0,23.5721,23.5877,23.5643,23.5799,366600.0
2012-04-12 13:10:00,30.16,30.17,30.13,30.15,733600.0,23.5799,23.5877,23.5565,23.5721,733600.0
2012-04-12 13:20:00,30.15,30.16,30.15,30.15,298400.0,23.5721,23.5799,23.5721,23.5721,298400.0
2012-04-12 13:30:00,30.15,30.16,30.15,30.16,311200.0,23.5721,23.5799,23.5721,23.5799,311200.0
2012-04-12 13:40:00,30.16,30.16,30.14,30.15,173000.0,23.5799,23.5799,23.5643,23.5721,173000.0
2012-04-12 13:50:00,30.15,30.15,30.06,30.06,467400.0,23.5721,23.5721,23.5017,23.5017,467400.0
2012-04-12 14:00:00,30.07,30.07,29.98,29.98,540200.0,23.5096,23.5096,23.4392,23.4392,540200.0
2012-04-12 14:10:00,29.98,30.04,29.94,30.02,468400.0,23.4392,23.4861,23.4079,23.4705,468400.0
2012-04-12 14:20:00,30.02,30.04,30.01,30.02,395400.0,23.4705,23.4861,23.4626,23.4705,395400.0
2012-04-12 14:30:00,30.02,30.03,29.99,30.01,393000.0,23.4705,23.4783,23.447,23.4626,393000.0
2012-04-12 14:40:00,30.01,30.09,30.01,30.08,298600.0,23.4626,23.5252,23.4626,23.5174,298600.0
2012-04-12 14:50:00,30.08,30.11,30.07,30.09,342000.0,23.5174,23.5408,23.5096,23.5252,342000.0
2012-04-12 15:00:00,30.09,30.13,30.08,30.13,347400.0,23.5252,23.5565,23.5174,23.5565,347400.0
2012-04-12 15:10:00,30.12,30.13,30.1,30.13,487800.0,23.5486,23.5565,23.533,23.5565,487800.0
2012-04-12 15:20:00,30.12,30.15,30.08,30.1,335800.0,23.5486,23.5721,23.5174,23.533,335800.0
2012-04-12 15:30:00,30.1,30.18,30.1,30.17,483200.0,23.533,23.5956,23.533,23.5877,483200.0
2012-04-12 15:40:00,30.18,30.22,30.18,30.21,805200.0,23.5956,23.6268,23.5956,23.619,805200.0
2012-04-12 15:50:00,30.22,30.33,30.21,30.3,2114200.0,23.6268,23.7128,23.619,23.6894,2114200.0
2012-04-13 09:30:00,30.17,30.21,30.1,30.11,760600.0,23.5877,23.619,23.533,23.5408,760600.0
2012-04-13 09:40:00,30.11,30.25,30.1,30.25,892000.0,23.5408,23.6503,23.533,23.6503,892000.0
2012-04-13 09:50:00,30.25,30.3,30.14,30.16,549200.0,23.6503,23.6894,23.5643,23.5799,549200.0
2012-04-13 10:00:00,30.16,30.16,30.13,30.13,570400.0,23.5799,23.5799,23.5565,23.5565,570400.0
2012-04-13 10:10:00,30.13,30.24,30.13,30.15,493600.0,23.5565,23.6425,23.5565,23.5721,493600.0
2012-04-13 10:20:00,30.15,30.2,30.15,30.18,527600.0,23.5721,23.6112,23.5721,23.5956,527600.0
2012-04-13 10:30:00,30.18,30.18,30.09,30.14,635600.0,23.5956,23.5956,23.5252,23.5643,635600.0
2012-04-13 10:40:00,30.14,30.14,29.93,29.95,939400.0,23.5643,23.5643,23.4001,23.4157,939400.0
2012-04-13 10:50:00,29.94,29.99,29.94,29.99,633600.0,23.4079,23.447,23.4079,23.447,633600.0
2012-04-13 11:00:00,29.98,29.99,29.97,29.98,611600.0,23.4392,23.447,23.4314,23.4392,611600.0
2012-04-13 11:10:00,29.98,29.98,29.88,29.89,743000.0,23.4392,23.4392,23.361,23.3688,743000.0
2012-04-13 11:20:00,29.89,29.99,29.88,29.99,800000.0,23.3688,23.447,23.361,23.447,800000.0
2012-04-13 11:30:00,29.98,30.12,29.96,30.11,715200.0,23.4392,23.5486,23.4236,23.5408,715200.0
2012-04-13 11:40:00,30.11,30.3,30.11,30.28,442200.0,23.5408,23.6894,23.5408,23.6737,442200.0
2012-04-13 11:50:00,30.27,30.28,30.23,30.26,422000.0,23.6659,23.6737,23.6346,23.6581,422000.0
2012-04-13 12:00:00,30.25,30.39,30.25,30.36,817400.0,23.6503,23.7597,23.6503,23.7363,817400.0
2012-04-13 12:10:00,30.36,30.44,30.31,30.42,599800.0,23.7363,23.7988,23.6972,23.7832,599800.0
2012-04-13 12:20:00,30.43,30.47,30.4,30.43,574600.0,23.791,23.8223,23.7676,23.791,574600.0
2012-04-13 12:30:00,30.42,30.57,30.4,30.56,895600.0,23.7832,23.9005,23.7676,23.8926,895600.0
2012-04-13 12:40:00,30.55,30.65,30.5,30.65,833800.0,23.8848,23.963,23.8457,23.963,833800.0
2012-04-13 12:50:00,30.65,30.67,30.59,30.63,902000.0,23.963,23.9786,23.9161,23.9474,902000.0
2012-04-13 13:00:00,30.62,30.68,30.55,30.63,944400.0,23.9396,23.9865,23.8848,23.9474,944400.0
2012-04-13 13:10:00,30.64,30.66,30.61,30.65,652600.0,23.9552,23.9708,23.9317,23.963,652600.0
2012-04-13 13:20:00,30.65,30.72,30.61,30.72,689800.0,23.963,24.0177,23.9317,24.0177,689800.0
2012-04-13 13:30:00,30.72,30.72,30.66,30.71,554800.0,24.0177,24.0177,23.9708,24.0099,554800.0
2012-04-13 13:40:00,30.71,30.74,30.64,30.64,527000.0,24.0099,24.0334,23.9552,23.9552,527000.0
2012-04-13 13:50:00,30.64,30.68,30.59,30.63,470400.0,23.9552,23.9865,23.9161,23.9474,470400.0
2012-04-13 14:00:00,30.63,30.64,30.57,30.61,569200.0,23.9474,23.9552,23.9005,23.9317,569200.0
2012-04-13 14:10:00,30.61,30.68,30.61,30.68,421000.0,23.9317,23.9865,23.9317,23.9865,421000.0
2012-04-13 14:20:00,30.68,30.74,30.65,30.65,561600.0,23.9865,24.0334,23.963,23.963,561600.0
2012-04-13 14:30:00,30.65,30.78,30.65,30.78,411800.0,23.963,24.0647,23.963,24.0647,411800.0
2012-04-13 14:40:00,30.78,30.83,30.78,30.81,537400.0,24.0647,24.1037,24.0647,24.0881,537400.0
2012-04-13 14:50:00,30.81,30.82,30.71,30.72,440800.0,24.0881,24.0959,24.0099,24.0177,440800.0
2012-04-13 15:00:00,30.71,30.86,30.71,30.85,654000.0,24.0099,24.1272,24.0099,24.1194,654000.0
2012-04-13 15:10:00,30.86,30.96,30.85,30.95,798000.0,24.1272,24.2054,24.1194,24.1976,798000.0
2012-04-13 15:20:00,30.95,30.98,30.91,30.93,844800.0,24.1976,24.221,24.1663,24.1819,844800.0
2012-04-13 15:30:00,30.94,30.99,30.89,30.91,1669200.0,24.1897,24.2288,24.1507,24.1663,1669200.0
2012-04-13 15:40:00,30.9,30.91,30.77,30.82,1501000.0,24.1585,24.1663,24.0568,24.0959,1501000.0
2012-04-13 15:50:00,30.82,30.9,30.81,30.84,2255400.0,24.0959,24.1585,24.0881,24.1116,2255400.0
2012-04-16 09:30:00,31.0,31.0,30.64,30.65,1311400.0,24.2367,24.2367,23.9552,23.963,1311400.0
2012-04-16 09:40:00,30.65,30.71,30.58,30.61,771800.0,23.963,24.0099,23.9083,23.9317,771800.0
2012-04-16 09:50:00,30.61,30.61,30.26,30.29,1278800.0,23.9317,23.9317,23.6581,23.6816,1278800.0
2012-04-16 10:00:00,30.29,30.34,30.19,30.3,1327800.0,23.6816,23.7206,23.6034,23.6894,1327800.0
2012-04-16 10:10:00,30.3,30.3,30.13,30.15,1134400.0,23.6894,23.6894,23.5565,23.5721,1134400.0
2012-04-16 10:20:00,30.15,30.16,29.96,30.04,1226800.0,23.5721,23.5799,23.4236,23.4861,1226800.0
2012-04-16 10:30:00,30.04,30.04,29.88,29.88,1073800.0,23.4861,23.4861,23.361,23.361,1073800.0
2012-04-16 10:40:00,29.88,30.05,29.88,30.03,999000.0,23.361,23.4939,23.361,23.4783,999000.0
2012-04-16 10:50:00,30.03,30.03,29.94,29.95,435200.0,23.4783,23.4783,23.4079,23.4157,435200.0
2012-04-16 11:00:00,29.95,30.0,29.8,29.86,961200.0,23.4157,23.4548,23.2985,23.3454,961200.0
2012-04-16 11:10:00,29.87,30.0,29.87,29.99,591200.0,23.3532,23.4548,23.3532,23.447,591200.0
2012-04-16 11:20:00,30.0,30.03,29.93,30.03,589200.0,23.4548,23.4783,23.4001,23.4783,589200.0
2012-04-16 11:30:00,30.03,30.05,29.98,30.02,548000.0,23.4783,23.4939,23.4392,23.4705,548000.0
2012-04-16 11:40:00,30.01,30.02,29.87,29.9,481800.0,23.4626,23.4705,23.3532,23.3766,481800.0
2012-04-16 11:50:00,29.9,29.95,29.82,29.82,341200.0,23.3766,23.4157,23.3141,23.3141,341200.0
2012-04-16 12:00:00,29.83,29.93,29.82,29.86,272600.0,23.3219,23.4001,23.3141,23.3454,272600.0
2012-04-16 12:10:00,29.86,29.96,29.86,29.93,222800.0,23.3454,23.4236,23.3454,23.4001,222800.0
2012-04-16 12:20:00,29.93,29.93,29.88,29.92,255000.0,23.4001,23.4001,23.361,23.3923,255000.0
2012-04-16 12:30:00,29.92,29.96,29.91,29.93,208000.0,23.3923,23.4236,23.3845,23.4001,208000.0
2012-04-16 12:40:00,29.94,29.96,29.9,29.9,246400.0,23.4079,23.4236,23.3766,23.3766,246400.0
2012-04-16 12:50:00,29.9,29.91,29.83,29.91,445800.0,23.3766,23.3845,23.3219,23.3845,445800.0
2012-04-16 13:00:00,29.9,29.93,29.88,29.89,307600.0,23.3766,23.4001,23.361,23.3688,307600.0
2012-04-16 13:10:00,29.89,29.92,29.85,29.86,338600.0,23.3688,23.3923,23.3376,23.3454,338600.0
2012-04-16 13:20:00,29.86,29.86,29.78,29.82,358800.0,23.3454,23.3454,23.2828,23.3141,358800.0
2012-04-16 13:30:00,29.81,29.89,29.75,29.85,541200.0,23.3063,23.3688,23.2594,23.3376,541200.0
2012-04-16 13:40:00,29.85,29.93,29.82,29.9,354000.0,23.3376,23.4001,23.3141,23.3766,354000.0
2012-04-16 13:50:00,29.89,29.92,29.85,29.86,303600.0,23.3688,23.3923,23.3376,23.3454,303600.0
2012-04-16 14:00:00,29.86,29.89,29.81,29.82,389400.0,23.3454,23.3688,23.3063,23.3141,389400.0
2012-04-16 14:10:00,29.83,29.91,29.8,29.91,383400.0,23.3219,23.3845,23.2985,23.3845,383400.0
2012-04-16 14:20:00,29.91,29.96,29.88,29.89,300600.0,23.3845,23.4236,23.361,23.3688,300600.0
2012-04-16 14:30:00,29.9,29.97,29.89,29.93,413600.0,23.3766,23.4314,23.3688,23.4001,413600.0
2012-04-16 14:40:00,29.93,29.96,29.89,29.91,313200.0,23.4001,23.4236,23.3688,23.3845,313200.0
2012-04-16 14:50:00,29.91,29.98,29.89,29.91,456000.0,23.3845,23.4392,23.3688,23.3845,456000.0
2012-04-16 15:00:00,29.91,29.93,29.82,29.83,351800.0,23.3845,23.4001,23.3141,23.3219,351800.0
2012-04-16 15:10:00,29.83,29.86,29.78,29.8,346200.0,23.3219,23.3454,23.2828,23.2985,346200.0
2012-04-16 15:20:00,29.8,29.83,29.79,29.83,427000.0,23.2985,23.3219,23.2906,23.3219,427000.0
2012-04-16 15:30:00,29.83,29.87,29.83,29.86,548000.0,23.3219,23.3532,23.3219,23.3454,548000.0
2012-04-16 15:40:00,29.86,29.88,29.81,29.81,746800.0,23.3454,23.361,23.3063,23.3063,746800.0
2012-04-16 15:50:00,29.81,29.84,29.79,29.83,1376600.0,23.3063,23.3297,23.2906,23.3219,1376600.0
2012-04-17 09:30:00,29.97,29.98,29.6,29.6,1458400.0,23.4314,23.4392,23.1421,23.1421,1458400.0
2012-04-17 09:40:00,29.61,29.68,29.51,29.55,1207200.0,23.1499,23.2046,23.0717,23.103,1207200.0
2012-04-17 09:50:00,29.55,29.56,29.28,29.3,2006200.0,23.103,23.1108,22.8919,22.9075,2006200.0
2012-04-17 10:00:00,29.3,29.34,29.09,29.15,2622200.0,22.9075,22.9388,22.7434,22.7903,2622200.0
2012-04-17 10:10:00,29.16,29.32,29.1,29.28,1496000.0,22.7981,22.9232,22.7512,22.8919,1496000.0
2012-04-17 10:20:00,29.28,29.4,29.25,29.32,983000.0,22.8919,22.9857,22.8685,22.9232,983000.0
2012-04-17 10:30:00,29.33,29.33,29.15,29.2,848200.0,22.931,22.931,22.7903,22.8294,848200.0
2012-04-17 10:40:00,29.2,29.24,29.13,29.14,601200.0,22.8294,22.8606,22.7746,22.7825,601200.0
2012-04-17 10:50:00,29.14,29.18,29.11,29.15,681200.0,22.7825,22.8137,22.759,22.7903,681200.0
2012-04-17 11:00:00,29.15,29.3,29.15,29.3,982200.0,22.7903,22.9075,22.7903,22.9075,982200.0
2012-04-17 11:10:00,29.3,29.36,29.26,29.36,1121200.0,22.9075,22.9545,22.8763,22.9545,1121200.0
2012-04-17 11:20:00,29.36,29.38,29.33,29.35,837000.0,22.9545,22.9701,22.931,22.9466,837000.0
2012-04-17 11:30:00,29.35,29.38,29.3,29.32,437800.0,22.9466,22.9701,22.9075,22.9232,437800.0
2012-04-17 11:40:00,29.32,29.33,29.29,29.3,322800.0,22.9232,22.931,22.8997,22.9075,322800.0
2012-04-17 11:50:00,29.3,29.3,29.22,29.26,397800.0,22.9075,22.9075,22.845,22.8763,397800.0
2012-04-17 12:00:00,29.25,29.31,29.25,29.31,463600.0,22.8685,22.9154,22.8685,22.9154,463600.0
2012-04-17 12:10:00,29.31,29.31,29.25,29.26,436800.0,22.9154,22.9154,22.8685,22.8763,436800.0
2012-04-17 12:20:00,29.26,29.29,29.23,29.28,327200.0,22.8763,22.8997,22.8528,22.8919,327200.0
2012-04-17 12:30:00,29.28,29.28,29.26,29.27,610400.0,22.8919,22.8919,22.8763,22.8841,610400.0
2012-04-17 12:40:00,29.27,29.31,29.24,29.25,458200.0,22.8841,22.9154,22.8606,22.8685,458200.0
2012-04-17 12:50:00,29.25,29.26,29.21,29.21,468000.0,22.8685,22.8763,22.8372,22.8372,468000.0
2012-04-17 13:00:00,29.21,29.23,29.19,29.2,480600.0,22.8372,22.8528,22.8215,22.8294,480600.0
2012-04-17 13:10:00,29.2,29.24,29.2,29.21,230000.0,22.8294,22.8606,22.8294,22.8372,230000.0
2012-04-17 13:20:00,29.21,29.22,29.2,29.2,310800.0,22.8372,22.845,22.8294,22.8294,310800.0
2012-04-17 13:30:00,29.21,29.25,29.2,29.25,367200.0,22.8372,22.8685,22.8294,22.8685,367200.0
2012-04-17 13:40:00,29.25,29.26,29.25,29.25,259000.0,22.8685,22.8763,22.8685,22.8685,259000.0
2012-04-17 13:50:00,29.25,29.27,29.23,29.25,464400.0,22.8685,22.8841,22.8528,22.8685,464400.0
2012-04-17 14:00:00,29.25,29.35,29.25,29.35,341600.0,22.8685,22.9466,22.8685,22.9466,341600.0
2012-04-17 14:10:00,29.35,29.38,29.34,29.35,390400.0,22.9466,22.9701,22.9388,22.9466,390400.0
2012-04-17 14:20:00,29.35,29.38,29.33,29.36,568000.0,22.9466,22.9701,22.931,22.9545,568000.0
2012-04-17 14:30:00,29.36,29.5,29.36,29.49,1046800.0,22.9545,23.0639,22.9545,23.0561,1046800.0
2012-04-17 14:40:00,29.49,29.49,29.42,29.43,636800.0,23.0561,23.0561,23.0014,23.0092,636800.0
2012-04-17 14:50:00,29.43,29.46,29.4,29.43,510400.0,23.0092,23.0326,22.9857,23.0092,510400.0
2012-04-17 15:00:00,29.43,29.48,29.41,29.47,646200.0,23.0092,23.0483,22.9935,23.0405,646200.0
2012-04-17 15:10:00,29.47,29.48,29.42,29.43,271200.0,23.0405,23.0483,23.0014,23.0092,271200.0
2012-04-17 15:20:00,29.43,29.44,29.41,29.42,411600.0,23.0092,23.017,22.9935,23.0014,411600.0
2012-04-17 15:30:00,29.42,29.43,29.36,29.36,812400.0,23.0014,23.0092,22.9545,22.9545,812400.0
2012-04-17 15:40:00,29.36,29.38,29.34,29.34,700800.0,22.9545,22.9701,22.9388,22.9388,700800.0
2012-04-17 15:50:00,29.35,29.38,29.32,29.33,1195800.0,22.9466,22.9701,22.9232,22.931,1195800.0
2012-04-18 09:30:00,29.5,29.93,29.46,29.93,1423600.0,23.0639,23.4001,23.0326,23.4001,1423600.0
2012-04-18 09:40:00,29.93,30.01,29.75,29.98,1618200.0,23.4001,23.4626,23.2594,23.4392,1618200.0
2012-04-18 09:50:00,29.98,29.99,29.91,29.95,561400.0,23.4392,23.447,23.3845,23.4157,561400.0
2012-04-18 10:00:00,29.95,29.98,29.91,29.96,588000.0,23.4157,23.4392,23.3845,23.4236,588000.0
2012-04-18 10:10:00,29.95,30.15,29.92,30.14,916800.0,23.4157,23.5721,23.3923,23.5643,916800.0
2012-04-18 10:20:00,30.13,30.19,30.02,30.18,959200.0,23.5565,23.6034,23.4705,23.5956,959200.0
2012-04-18 10:30:00,30.18,30.27,30.11,30.27,765800.0,23.5956,23.6659,23.5408,23.6659,765800.0
2012-04-18 10:40:00,30.27,30.3,30.13,30.14,770200.0,23.6659,23.6894,23.5565,23.5643,770200.0
2012-04-18 10:50:00,30.14,30.22,30.13,30.2,371000.0,23.5643,23.6268,23.5565,23.6112,371000.0
2012-04-18 11:00:00,30.2,30.22,30.11,30.13,530200.0,23.6112,23.6268,23.5408,23.5565,530200.0
2012-04-18 11:10:00,30.13,30.15,30.08,30.14,496600.0,23.5565,23.5721,23.5174,23.5643,496600.0
2012-04-18 11:20:00,30.14,30.15,30.03,30.04,431000.0,23.5643,23.5721,23.4783,23.4861,431000.0
2012-04-18 11:30:00,30.04,30.13,30.04,30.13,333400.0,23.4861,23.5565,23.4861,23.5565,333400.0
2012-04-18 11:40:00,30.13,30.13,30.09,30.11,300200.0,23.5565,23.5565,23.5252,23.5408,300200.0
2012-04-18 11:50:00,30.11,30.16,30.08,30.12,349400.0,23.5408,23.5799,23.5174,23.5486,349400.0
2012-04-18 12:00:00,30.12,30.19,30.12,30.19,245200.0,23.5486,23.6034,23.5486,23.6034,245200.0
2012-04-18 12:10:00,30.19,30.2,30.14,30.15,233600.0,23.6034,23.6112,23.5643,23.5721,233600.0
2012-04-18 12:20:00,30.15,30.18,30.11,30.13,229000.0,23.5721,23.5956,23.5408,23.5565,229000.0
2012-04-18 12:30:00,30.12,30.17,30.11,30.17,196200.0,23.5486,23.5877,23.5408,23.5877,196200.0
2012-04-18 12:40:00,30.17,30.19,30.15,30.19,222800.0,23.5877,23.6034,23.5721,23.6034,222800.0
2012-04-18 12:50:00,30.18,30.24,30.18,30.23,252000.0,23.5956,23.6425,23.5956,23.6346,252000.0
2012-04-18 13:00:00,30.23,30.28,30.23,30.27,242800.0,23.6346,23.6737,23.6346,23.6659,242800.0
2012-04-18 13:10:00,30.27,30.27,30.21,30.24,293400.0,23.6659,23.6659,23.619,23.6425,293400.0
2012-04-18 13:20:00,30.24,30.25,30.18,30.18,196200.0,23.6425,23.6503,23.5956,23.5956,196200.0
2012-04-18 13:30:00,30.19,30.21,30.13,30.13,250400.0,23.6034,23.619,23.5565,23.5565,250400.0
2012-04-18 13:40:00,30.13,30.15,30.11,30.15,233600.0,23.5565,23.5721,23.5408,23.5721,233600.0
2012-04-18 13:50:00,30.14,30.21,30.14,30.18,173200.0,23.5643,23.619,23.5643,23.5956,173200.0
2012-04-18 14:00:00,30.18,30.21,30.16,30.21,112200.0,23.5956,23.619,23.5799,23.619,112200.0
2012-04-18 14:10:00,30.21,30.24,30.18,30.24,147400.0,23.619,23.6425,23.5956,23.6425,147400.0
2012-04-18 14:20:00,30.23,30.3,30.23,30.28,424800.0,23.6346,23.6894,23.6346,23.6737,424800.0
2012-04-18 14:30:00,30.28,30.32,30.25,30.29,357000.0,23.6737,23.705,23.6503,23.6816,357000.0
2012-04-18 14:40:00,30.28,30.33,30.27,30.31,196200.0,23.6737,23.7128,23.6659,23.6972,196200.0
2012-04-18 14:50:00,30.31,30.36,30.31,30.34,281200.0,23.6972,23.7363,23.6972,23.7206,281200.0
2012-04-18 15:00:00,30.34,30.36,30.29,30.31,298400.0,23.7206,23.7363,23.6816,23.6972,298400.0
2012-04-18 15:10:00,30.31,30.34,30.27,30.28,302800.0,23.6972,23.7206,23.6659,23.6737,302800.0
2012-04-18 15:20:00,30.28,30.31,30.23,30.23,242600.0,23.6737,23.6972,23.6346,23.6346,242600.0
2012-04-18 15:30:00,30.23,30.24,30.19,30.24,472400.0,23.6346,23.6425,23.6034,23.6425,472400.0
2012-04-18 15:40:00,30.24,30.24,30.17,30.18,374600.0,23.6425,23.6425,23.5877,23.5956,374600.0
2012-04-18 15:50:00,30.18,30.2,30.15,30.16,692800.0,23.5956,23.6112,23.5721,23.5799,692800.0
2012-04-19 09:30:00,30.2,30.22,29.93,30.0,721200.0,23.6112,23.6268,23.4001,23.4548,721200.0
2012-04-19 09:40:00,30.0,30.15,29.92,30.13,514600.0,23.4548,23.5721,23.3923,23.5565,514600.0
2012-04-19 09:50:00,30.12,30.16,30.08,30.16,251200.0,23.5486,23.5799,23.5174,23.5799,251200.0
2012-04-19 10:00:00,30.15,30.16,29.88,29.89,383000.0,23.5721,23.5799,23.361,23.3688,383000.0
2012-04-19 10:10:00,29.88,29.93,29.8,29.89,407600.0,23.361,23.4001,23.2985,23.3688,407600.0
2012-04-19 10:20:00,29.89,29.97,29.88,29.9,286000.0,23.3688,23.4314,23.361,23.3766,286000.0
2012-04-19 10:30:00,29.9,30.16,29.9,30.14,404400.0,23.3766,23.5799,23.3766,23.5643,404400.0
2012-04-19 10:40:00,30.14,30.2,30.11,30.13,322200.0,23.5643,23.6112,23.5408,23.5565,322200.0
2012-04-19 10:50:00,30.11,30.15,30.07,30.08,291600.0,23.5408,23.5721,23.5096,23.5174,291600.0
2012-04-19 11:00:00,30.07,30.11,30.04,30.04,266600.0,23.5096,23.5408,23.4861,23.4861,266600.0
2012-04-19 11:10:00,30.05,30.05,29.93,29.93,279600.0,23.4939,23.4939,23.4001,23.4001,279600.0
2012-04-19 11:20:00,29.94,29.98,29.83,29.85,531400.0,23.4079,23.4392,23.3219,23.3376,531400.0
2012-04-19 11:30:00,29.85,29.96,29.8,29.87,643600.0,23.3376,23.4236,23.2985,23.3532,643600.0
2012-04-19 11:40:00,29.88,29.9,29.85,29.88,253200.0,23.361,23.3766,23.3376,23.361,253200.0
2012-04-19 11:50:00,29.88,29.88,29.83,29.83,533400.0,23.361,23.361,23.3219,23.3219,533400.0
2012-04-19 12:00:00,29.84,29.85,29.68,29.72,627000.0,23.3297,23.3376,23.2046,23.2359,627000.0
2012-04-19 12:10:00,29.71,29.77,29.66,29.7,725600.0,23.2281,23.275,23.189,23.2203,725600.0
2012-04-19 12:20:00,29.7,29.74,29.63,29.63,434000.0,23.2203,23.2515,23.1655,23.1655,434000.0
2012-04-19 12:30:00,29.63,29.64,29.54,29.61,572600.0,23.1655,23.1734,23.0952,23.1499,572600.0
2012-04-19 12:40:00,29.61,29.7,29.6,29.68,300600.0,23.1499,23.2203,23.1421,23.2046,300600.0
2012-04-19 12:50:00,29.68,29.7,29.62,29.62,234600.0,23.2046,23.2203,23.1577,23.1577,234600.0
2012-04-19 13:00:00,29.62,29.66,29.58,29.66,403400.0,23.1577,23.189,23.1265,23.189,403400.0
2012-04-19 13:10:00,29.66,29.66,29.47,29.49,656200.0,23.189,23.189,23.0405,23.0561,656200.0
2012-04-19 13:20:00,29.48,29.57,29.41,29.55,533400.0,23.0483,23.1186,22.9935,23.103,533400.0
2012-04-19 13:30:00,29.55,29.69,29.55,29.6,454400.0,23.103,23.2125,23.103,23.1421,454400.0
2012-04-19 13:40:00,29.6,29.61,29.47,29.5,394400.0,23.1421,23.1499,23.0405,23.0639,394400.0
2012-04-19 13:50:00,29.5,29.54,29.43,29.43,298200.0,23.0639,23.0952,23.0092,23.0092,298200.0
2012-04-19 14:00:00,29.43,29.48,29.42,29.43,313400.0,23.0092,23.0483,23.0014,23.0092,313400.0
2012-04-19 14:10:00,29.43,29.43,29.36,29.43,539200.0,23.0092,23.0092,22.9545,23.0092,539200.0
2012-04-19 14:20:00,29.42,29.43,29.35,29.36,375600.0,23.0014,23.0092,22.9466,22.9545,375600.0
2012-04-19 14:30:00,29.36,29.37,29.29,29.35,493400.0,22.9545,22.9623,22.8997,22.9466,493400.0
2012-04-19 14:40:00,29.35,29.42,29.33,29.42,446600.0,22.9466,23.0014,22.931,23.0014,446600.0
2012-04-19 14:50:00,29.42,29.42,29.35,29.38,249800.0,23.0014,23.0014,22.9466,22.9701,249800.0
2012-04-19 15:00:00,29.38,29.42,29.36,29.39,416600.0,22.9701,23.0014,22.9545,22.9779,416600.0
2012-04-19 15:10:00,29.39,29.43,29.34,29.35,454200.0,22.9779,23.0092,22.9388,22.9466,454200.0
2012-04-19 15:20:00,29.35,29.37,29.29,29.34,565600.0,22.9466,22.9623,22.8997,22.9388,565600.0
2012-04-19 15:30:00,29.35,29.43,29.32,29.42,474400.0,22.9466,23.0092,22.9232,23.0014,474400.0
2012-04-19 15:40:00,29.42,29.43,29.36,29.41,501600.0,23.0014,23.0092,22.9545,22.9935,501600.0
2012-04-19 15:50:00,29.41,29.43,29.34,29.41,977000.0,22.9935,23.0092,22.9388,22.9935,977000.0
2012-04-20 09:30:00,29.55,29.75,29.5,29.71,2121600.0,23.103,23.2594,23.0639,23.2281,2121600.0
2012-04-20 09:40:00,29.71,29.81,29.55,29.78,656400.0,23.2281,23.3063,23.103,23.2828,656400.0
2012-04-20 09:50:00,29.78,29.86,29.74,29.84,829200.0,23.2828,23.3454,23.2515,23.3297,829200.0
2012-04-20 10:00:00,29.85,29.85,29.74,29.8,379400.0,23.3376,23.3376,23.2515,23.2985,379400.0
2012-04-20 10:10:00,29.79,29.83,29.75,29.77,387600.0,23.2906,23.3219,23.2594,23.275,387600.0
2012-04-20 10:20:00,29.76,29.79,29.7,29.74,239400.0,23.2672,23.2906,23.2203,23.2515,239400.0
2012-04-20 10:30:00,29.74,29.88,29.74,29.88,246800.0,23.2515,23.361,23.2515,23.361,246800.0
2012-04-20 10:40:00,29.88,29.91,29.8,29.82,560400.0,23.361,23.3845,23.2985,23.3141,560400.0
2012-04-20 10:50:00,29.82,29.86,29.77,29.85,284800.0,23.3141,23.3454,23.275,23.3376,284800.0
2012-04-20 11:00:00,29.85,29.86,29.75,29.77,214000.0,23.3376,23.3454,23.2594,23.275,214000.0
2012-04-20 11:10:00,29.77,29.83,29.75,29.83,198200.0,23.275,23.3219,23.2594,23.3219,198200.0
2012-04-20 11:20:00,29.83,29.86,29.79,29.86,314000.0,23.3219,23.3454,23.2906,23.3454,314000.0
2012-04-20 11:30:00,29.86,29.92,29.85,29.92,303200.0,23.3454,23.3923,23.3376,23.3923,303200.0
2012-04-20 11:40:00,29.92,29.93,29.84,29.86,449200.0,23.3923,23.4001,23.3297,23.3454,449200.0
2012-04-20 11:50:00,29.86,29.87,29.83,29.86,160200.0,23.3454,23.3532,23.3219,23.3454,160200.0
2012-04-20 12:00:00,29.86,29.9,29.86,29.86,176200.0,23.3454,23.3766,23.3454,23.3454,176200.0
2012-04-20 12:10:00,29.86,29.91,29.85,29.86,104600.0,23.3454,23.3845,23.3376,23.3454,104600.0
2012-04-20 12:20:00,29.86,29.89,29.85,29.85,167800.0,23.3454,23.3688,23.3376,23.3376,167800.0
2012-04-20 12:30:00,29.85,29.89,29.84,29.84,101600.0,23.3376,23.3688,23.3297,23.3297,101600.0
2012-04-20 12:40:00,29.84,29.84,29.76,29.8,185400.0,23.3297,23.3297,23.2672,23.2985,185400.0
2012-04-20 12:50:00,29.79,29.84,29.79,29.82,91800.0,23.2906,23.3297,23.2906,23.3141,91800.0
2012-04-20 13:00:00,29.83,29.85,29.81,29.84,167600.0,23.3219,23.3376,23.3063,23.3297,167600.0
2012-04-20 13:10:00,29.84,29.85,29.8,29.83,155400.0,23.3297,23.3376,23.2985,23.3219,155400.0
2012-04-20 13:20:00,29.82,29.83,29.73,29.74,266000.0,23.3141,23.3219,23.2437,23.2515,266000.0
2012-04-20 13:30:00,29.75,29.75,29.69,29.74,248400.0,23.2594,23.2594,23.2125,23.2515,248400.0
2012-04-20 13:40:00,29.74,29.76,29.71,29.76,193000.0,23.2515,23.2672,23.2281,23.2672,193000.0
2012-04-20 13:50:00,29.77,29.78,29.67,29.73,265200.0,23.275,23.2828,23.1968,23.2437,265200.0
2012-04-20 14:00:00,29.73,29.74,29.62,29.63,295400.0,23.2437,23.2515,23.1577,23.1655,295400.0
2012-04-20 14:10:00,29.64,29.68,29.61,29.65,347200.0,23.1734,23.2046,23.1499,23.1812,347200.0
2012-04-20 14:20:00,29.65,29.68,29.61,29.67,394600.0,23.1812,23.2046,23.1499,23.1968,394600.0
2012-04-20 14:30:00,29.67,29.68,29.63,29.67,215000.0,23.1968,23.2046,23.1655,23.1968,215000.0
2012-04-20 14:40:00,29.67,29.67,29.61,29.64,134200.0,23.1968,23.1968,23.1499,23.1734,134200.0
2012-04-20 14:50:00,29.64,29.64,29.53,29.57,462000.0,23.1734,23.1734,23.0874,23.1186,462000.0
2012-04-20 15:00:00,29.57,29.61,29.55,29.56,193200.0,23.1186,23.1499,23.103,23.1108,193200.0
2012-04-20 15:10:00,29.56,29.59,29.52,29.59,238400.0,23.1108,23.1343,23.0795,23.1343,238400.0
2012-04-20 15:20:00,29.59,29.61,29.57,29.61,266000.0,23.1343,23.1499,23.1186,23.1499,266000.0
2012-04-20 15:30:00,29.61,29.65,29.59,29.64,392800.0,23.1499,23.1812,23.1343,23.1734,392800.0
2012-04-20 15:40:00,29.64,29.65,29.56,29.59,562000.0,23.1734,23.1812,23.1108,23.1343,562000.0
2012-04-20 15:50:00,29.59,29.63,29.58,29.58,1222400.0,23.1343,23.1655,23.1265,23.1265,1222400.0
2012-04-23 09:30:00,29.34,29.42,29.04,29.14,937000.0,22.9388,23.0014,22.7043,22.7825,937000.0
2012-04-23 09:40:00,29.14,29.21,29.11,29.17,490800.0,22.7825,22.8372,22.759,22.8059,490800.0
2012-04-23 09:50:00,29.16,29.18,28.88,28.95,1069200.0,22.7981,22.8137,22.5792,22.6339,1069200.0
2012-04-23 10:00:00,28.93,29.03,28.92,28.93,605800.0,22.6183,22.6965,22.6105,22.6183,605800.0
2012-04-23 10:10:00,28.93,29.11,28.93,29.07,478200.0,22.6183,22.759,22.6183,22.7277,478200.0
2012-04-23 10:20:00,29.07,29.25,29.02,29.23,533200.0,22.7277,22.8685,22.6886,22.8528,533200.0
2012-04-23 10:30:00,29.23,29.23,29.08,29.15,497000.0,22.8528,22.8528,22.7355,22.7903,497000.0
2012-04-23 10:40:00,29.14,29.17,29.0,29.0,329600.0,22.7825,22.8059,22.673,22.673,329600.0
2012-04-23 10:50:00,29.0,29.08,28.97,29.04,322000.0,22.673,22.7355,22.6495,22.7043,322000.0
2012-04-23 11:00:00,29.05,29.05,28.96,29.04,219800.0,22.7121,22.7121,22.6417,22.7043,219800.0
2012-04-23 11:10:00,29.03,29.07,28.97,28.99,190000.0,22.6965,22.7277,22.6495,22.6652,190000.0
2012-04-23 11:20:00,29.0,29.02,28.95,28.96,266400.0,22.673,22.6886,22.6339,22.6417,266400.0
2012-04-23 11:30:00,28.96,29.03,28.93,28.99,328400.0,22.6417,22.6965,22.6183,22.6652,328400.0
2012-04-23 11:40:00,28.99,28.99,28.89,28.89,412200.0,22.6652,22.6652,22.587,22.587,412200.0
2012-04-23 11:50:00,28.89,28.96,28.89,28.96,240400.0,22.587,22.6417,22.587,22.6417,240400.0
2012-04-23 12:00:00,28.96,29.02,28.93,29.01,310400.0,22.6417,22.6886,22.6183,22.6808,310400.0
2012-04-23 12:10:00,29.01,29.02,28.97,28.97,305400.0,22.6808,22.6886,22.6495,22.6495,305400.0
2012-04-23 12:20:00,28.97,29.01,28.97,28.99,137000.0,22.6495,22.6808,22.6495,22.6652,137000.0
2012-04-23 12:30:00,28.99,29.04,28.98,29.02,316800.0,22.6652,22.7043,22.6574,22.6886,316800.0
2012-04-23 12:40:00,29.02,29.02,28.93,28.95,316400.0,22.6886,22.6886,22.6183,22.6339,316400.0
2012-04-23 12:50:00,28.96,29.0,28.96,28.99,197800.0,22.6417,22.673,22.6417,22.6652,197800.0
2012-04-23 13:00:00,28.98,28.99,28.96,28.99,244000.0,22.6574,22.6652,22.6417,22.6652,244000.0
2012-04-23 13:10:00,28.99,29.04,28.99,29.02,217400.0,22.6652,22.7043,22.6652,22.6886,217400.0
2012-04-23 13:20:00,29.03,29.06,29.0,29.02,251000.0,22.6965,22.7199,22.673,22.6886,251000.0
2012-04-23 13:30:00,29.02,29.04,29.0,29.03,209800.0,22.6886,22.7043,22.673,22.6965,209800.0
2012-04-23 13:40:00,29.03,29.05,28.96,29.0,229000.0,22.6965,22.7121,22.6417,22.673,229000.0
2012-04-23 13:50:00,29.0,29.04,28.99,29.04,162600.0,22.673,22.7043,22.6652,22.7043,162600.0
2012-04-23 14:00:00,29.03,29.07,28.99,29.05,336200.0,22.6965,22.7277,22.6652,22.7121,336200.0
2012-04-23 14:10:00,29.05,29.13,29.04,29.11,396600.0,22.7121,22.7746,22.7043,22.759,396600.0
2012-04-23 14:20:00,29.11,29.18,29.1,29.17,363200.0,22.759,22.8137,22.7512,22.8059,363200.0
2012-04-23 14:30:00,29.17,29.25,29.17,29.24,444400.0,22.8059,22.8685,22.8059,22.8606,444400.0
2012-04-23 14:40:00,29.24,29.28,29.21,29.22,436000.0,22.8606,22.8919,22.8372,22.845,436000.0
2012-04-23 14:50:00,29.22,29.26,29.21,29.21,293000.0,22.845,22.8763,22.8372,22.8372,293000.0
2012-04-23 15:00:00,29.21,29.27,29.19,29.23,325600.0,22.8372,22.8841,22.8215,22.8528,325600.0
2012-04-23 15:10:00,29.21,29.32,29.21,29.3,351600.0,22.8372,22.9232,22.8372,22.9075,351600.0
2012-04-23 15:20:00,29.3,29.33,29.26,29.32,287000.0,22.9075,22.931,22.8763,22.9232,287000.0
2012-04-23 15:30:00,29.32,29.35,29.3,29.34,282200.0,22.9232,22.9466,22.9075,22.9388,282200.0
2012-04-23 15:40:00,29.34,29.35,29.29,29.31,418600.0,22.9388,22.9466,22.8997,22.9154,418600.0
2012-04-23 15:50:00,29.31,29.32,29.27,29.28,689800.0,22.9154,22.9232,22.8841,22.8919,689800.0
2012-04-24 09:30:00,29.49,29.5,29.21,29.42,1046000.0,23.0561,23.0639,22.8372,23.0014,1046000.0
2012-04-24 09:40:00,29.42,29.69,29.29,29.67,997400.0,23.0014,23.2125,22.8997,23.1968,997400.0
2012-04-24 09:50:00,29.68,29.68,29.44,29.61,719000.0,23.2046,23.2046,23.017,23.1499,719000.0
2012-04-24 10:00:00,29.61,29.88,29.6,29.82,756600.0,23.1499,23.361,23.1421,23.3141,756600.0
2012-04-24 10:10:00,29.82,29.85,29.72,29.73,771200.0,23.3141,23.3376,23.2359,23.2437,771200.0
2012-04-24 10:20:00,29.73,29.75,29.6,29.67,646400.0,23.2437,23.2594,23.1421,23.1968,646400.0
2012-04-24 10:30:00,29.65,29.71,29.63,29.65,394800.0,23.1812,23.2281,23.1655,23.1812,394800.0
2012-04-24 10:40:00,29.66,29.67,29.59,29.64,425800.0,23.189,23.1968,23.1343,23.1734,425800.0
2012-04-24 10:50:00,29.63,29.63,29.52,29.55,320400.0,23.1655,23.1655,23.0795,23.103,320400.0
2012-04-24 11:00:00,29.54,29.61,29.54,29.6,262000.0,23.0952,23.1499,23.0952,23.1421,262000.0
2012-04-24 11:10:00,29.59,29.68,29.59,29.67,288200.0,23.1343,23.2046,23.1343,23.1968,288200.0
2012-04-24 11:20:00,29.67,29.72,29.65,29.66,196600.0,23.1968,23.2359,23.1812,23.189,196600.0
2012-04-24 11:30:00,29.66,29.67,29.56,29.57,171000.0,23.189,23.1968,23.1108,23.1186,171000.0
2012-04-24 11:40:00,29.57,29.59,29.52,29.56,267400.0,23.1186,23.1343,23.0795,23.1108,267400.0
2012-04-24 11:50:00,29.56,29.58,29.47,29.48,262000.0,23.1108,23.1265,23.0405,23.0483,262000.0
2012-04-24 12:00:00,29.48,29.56,29.48,29.53,166000.0,23.0483,23.1108,23.0483,23.0874,166000.0
2012-04-24 12:10:00,29.53,29.53,29.43,29.44,163400.0,23.0874,23.0874,23.0092,23.017,163400.0
2012-04-24 12:20:00,29.44,29.44,29.39,29.44,217400.0,23.017,23.017,22.9779,23.017,217400.0
2012-04-24 12:30:00,29.44,29.46,29.28,29.3,270000.0,23.017,23.0326,22.8919,22.9075,270000.0
2012-04-24 12:40:00,29.3,29.32,29.25,29.31,195400.0,22.9075,22.9232,22.8685,22.9154,195400.0
2012-04-24 12:50:00,29.31,29.32,29.25,29.26,162000.0,22.9154,22.9232,22.8685,22.8763,162000.0
2012-04-24 13:00:00,29.27,29.29,29.14,29.18,452600.0,22.8841,22.8997,22.7825,22.8137,452600.0
2012-04-24 13:10:00,29.18,29.26,29.18,29.23,273000.0,22.8137,22.8763,22.8137,22.8528,273000.0
2012-04-24 13:20:00,29.22,29.25,29.19,29.2,234800.0,22.845,22.8685,22.8215,22.8294,234800.0
2012-04-24 13:30:00,29.2,29.26,29.16,29.17,246200.0,22.8294,22.8763,22.7981,22.8059,246200.0
2012-04-24 13:40:00,29.16,29.21,29.08,29.09,404800.0,22.7981,22.8372,22.7355,22.7434,404800.0
2012-04-24 13:50:00,29.09,29.11,28.94,28.97,993000.0,22.7434,22.759,22.6261,22.6495,993000.0
2012-04-24 14:00:00,28.97,29.08,28.97,29.05,578600.0,22.6495,22.7355,22.6495,22.7121,578600.0
2012-04-24 14:10:00,29.05,29.11,29.05,29.06,285200.0,22.7121,22.759,22.7121,22.7199,285200.0
2012-04-24 14:20:00,29.05,29.06,28.95,29.0,607200.0,22.7121,22.7199,22.6339,22.673,607200.0
2012-04-24 14:30:00,29.0,29.06,28.99,29.06,335000.0,22.673,22.7199,22.6652,22.7199,335000.0
2012-04-24 14:40:00,29.06,29.06,28.98,29.0,379600.0,22.7199,22.7199,22.6574,22.673,379600.0
2012-04-24 14:50:00,29.0,29.02,28.97,28.99,289000.0,22.673,22.6886,22.6495,22.6652,289000.0
2012-04-24 15:00:00,28.99,29.01,28.88,28.95,591000.0,22.6652,22.6808,22.5792,22.6339,591000.0
2012-04-24 15:10:00,28.95,28.98,28.91,28.94,325800.0,22.6339,22.6574,22.6026,22.6261,325800.0
2012-04-24 15:20:00,28.94,29.0,28.93,28.95,389600.0,22.6261,22.673,22.6183,22.6339,389600.0
2012-04-24 15:30:00,28.95,29.03,28.95,29.02,406600.0,22.6339,22.6965,22.6339,22.6886,406600.0
2012-04-24 15:40:00,29.01,29.08,29.0,29.04,682800.0,22.6808,22.7355,22.673,22.7043,682800.0
2012-04-24 15:50:00,29.04,29.05,29.01,29.03,755000.0,22.7043,22.7121,22.6808,22.6965,755000.0
2012-04-25 09:30:00,29.36,29.39,29.18,29.23,830400.0,22.9545,22.9779,22.8137,22.8528,830400.0
2012-04-25 09:40:00,29.22,29.38,29.22,29.36,566200.0,22.845,22.9701,22.845,22.9545,566200.0
2012-04-25 09:50:00,29.36,29.43,29.34,29.42,641200.0,22.9545,23.0092,22.9388,23.0014,641200.0
2012-04-25 10:00:00,29.43,29.56,29.41,29.53,492200.0,23.0092,23.1108,22.9935,23.0874,492200.0
2012-04-25 10:10:00,29.53,29.53,29.46,29.49,403400.0,23.0874,23.0874,23.0326,23.0561,403400.0
2012-04-25 10:20:00,29.49,29.5,29.46,29.48,525400.0,23.0561,23.0639,23.0326,23.0483,525400.0
2012-04-25 10:30:00,29.48,29.53,29.42,29.53,524200.0,23.0483,23.0874,23.0014,23.0874,524200.0
2012-04-25 10:40:00,29.52,29.58,29.49,29.5,422600.0,23.0795,23.1265,23.0561,23.0639,422600.0
2012-04-25 10:50:00,29.5,29.53,29.46,29.52,248800.0,23.0639,23.0874,23.0326,23.0795,248800.0
2012-04-25 11:00:00,29.52,29.56,29.5,29.51,253200.0,23.0795,23.1108,23.0639,23.0717,253200.0
2012-04-25 11:10:00,29.51,29.55,29.48,29.51,233400.0,23.0717,23.103,23.0483,23.0717,233400.0
2012-04-25 11:20:00,29.5,29.52,29.43,29.52,241000.0,23.0639,23.0795,23.0092,23.0795,241000.0
2012-04-25 11:30:00,29.52,29.53,29.45,29.5,159800.0,23.0795,23.0874,23.0248,23.0639,159800.0
2012-04-25 11:40:00,29.5,29.5,29.46,29.47,107600.0,23.0639,23.0639,23.0326,23.0405,107600.0
2012-04-25 11:50:00,29.47,29.52,29.45,29.5,103000.0,23.0405,23.0795,23.0248,23.0639,103000.0
2012-04-25 12:00:00,29.5,29.59,29.49,29.57,319800.0,23.0639,23.1343,23.0561,23.1186,319800.0
2012-04-25 12:10:00,29.57,29.6,29.55,29.6,205800.0,23.1186,23.1421,23.103,23.1421,205800.0
2012-04-25 12:20:00,29.6,29.65,29.6,29.64,192600.0,23.1421,23.1812,23.1421,23.1734,192600.0
2012-04-25 12:30:00,29.65,29.68,29.58,29.61,213200.0,23.1812,23.2046,23.1265,23.1499,213200.0
2012-04-25 12:40:00,29.61,29.68,29.59,29.63,231200.0,23.1499,23.2046,23.1343,23.1655,231200.0
2012-04-25 12:50:00,29.64,29.71,29.63,29.71,122400.0,23.1734,23.2281,23.1655,23.2281,122400.0
2012-04-25 13:00:00,29.7,29.78,29.67,29.74,300400.0,23.2203,23.2828,23.1968,23.2515,300400.0
2012-04-25 13:10:00,29.75,29.78,29.7,29.73,288600.0,23.2594,23.2828,23.2203,23.2437,288600.0
2012-04-25 13:20:00,29.73,29.75,29.68,29.71,339400.0,23.2437,23.2594,23.2046,23.2281,339400.0
2012-04-25 13:30:00,29.71,29.75,29.68,29.71,234200.0,23.2281,23.2594,23.2046,23.2281,234200.0
2012-04-25 13:40:00,29.71,29.73,29.68,29.72,217000.0,23.2281,23.2437,23.2046,23.2359,217000.0
2012-04-25 13:50:00,29.72,29.76,29.7,29.75,212600.0,23.2359,23.2672,23.2203,23.2594,212600.0
2012-04-25 14:00:00,29.75,29.8,29.74,29.75,372400.0,23.2594,23.2985,23.2515,23.2594,372400.0
2012-04-25 14:10:00,29.74,29.8,29.74,29.8,141800.0,23.2515,23.2985,23.2515,23.2985,141800.0
2012-04-25 14:20:00,29.8,29.86,29.77,29.79,470000.0,23.2985,23.3454,23.275,23.2906,470000.0
2012-04-25 14:30:00,29.79,29.81,29.66,29.69,334800.0,23.2906,23.3063,23.189,23.2125,334800.0
2012-04-25 14:40:00,29.69,29.75,29.67,29.73,310600.0,23.2125,23.2594,23.1968,23.2437,310600.0
2012-04-25 14:50:00,29.73,29.8,29.71,29.8,185000.0,23.2437,23.2985,23.2281,23.2985,185000.0
2012-04-25 15:00:00,29.8,29.8,29.73,29.75,278800.0,23.2985,23.2985,23.2437,23.2594,278800.0
2012-04-25 15:10:00,29.74,29.75,29.68,29.74,296600.0,23.2515,23.2594,23.2046,23.2515,296600.0
2012-04-25 15:20:00,29.74,29.74,29.65,29.65,409000.0,23.2515,23.2515,23.1812,23.1812,409000.0
2012-04-25 15:30:00,29.65,29.73,29.64,29.7,369800.0,23.1812,23.2437,23.1734,23.2203,369800.0
2012-04-25 15:40:00,29.7,29.72,29.67,29.71,530200.0,23.2203,23.2359,23.1968,23.2281,530200.0
2012-04-25 15:50:00,29.71,29.78,29.71,29.75,839000.0,23.2281,23.2828,23.2281,23.2594,839000.0
2012-04-26 09:30:00,29.98,30.13,29.92,29.98,1363200.0,23.4392,23.5565,23.3923,23.4392,1363200.0
2012-04-26 09:40:00,29.99,30.01,29.88,29.89,577000.0,23.447,23.4626,23.361,23.3688,577000.0
2012-04-26 09:50:00,29.91,29.97,29.82,29.85,491200.0,23.3845,23.4314,23.3141,23.3376,491200.0
2012-04-26 10:00:00,29.85,29.96,29.83,29.95,371200.0,23.3376,23.4236,23.3219,23.4157,371200.0
2012-04-26 10:10:00,29.96,29.98,29.9,29.9,300800.0,23.4236,23.4392,23.3766,23.3766,300800.0
2012-04-26 10:20:00,29.9,29.97,29.86,29.92,396800.0,23.3766,23.4314,23.3454,23.3923,396800.0
2012-04-26 10:30:00,29.92,29.93,29.86,29.89,261800.0,23.3923,23.4001,23.3454,23.3688,261800.0
2012-04-26 10:40:00,29.89,29.98,29.85,29.97,500800.0,23.3688,23.4392,23.3376,23.4314,500800.0
2012-04-26 10:50:00,29.96,29.96,29.88,29.9,243200.0,23.4236,23.4236,23.361,23.3766,243200.0
2012-04-26 11:00:00,29.9,29.93,29.88,29.89,447200.0,23.3766,23.4001,23.361,23.3688,447200.0
2012-04-26 11:10:00,29.89,29.91,29.85,29.85,404000.0,23.3688,23.3845,23.3376,23.3376,404000.0
2012-04-26 11:20:00,29.85,29.88,29.83,29.85,299600.0,23.3376,23.361,23.3219,23.3376,299600.0
2012-04-26 11:30:00,29.86,29.86,29.79,29.8,362000.0,23.3454,23.3454,23.2906,23.2985,362000.0
2012-04-26 11:40:00,29.8,29.8,29.73,29.73,396400.0,23.2985,23.2985,23.2437,23.2437,396400.0
2012-04-26 11:50:00,29.73,29.76,29.7,29.73,352800.0,23.2437,23.2672,23.2203,23.2437,352800.0
2012-04-26 12:00:00,29.73,29.75,29.7,29.75,283600.0,23.2437,23.2594,23.2203,23.2594,283600.0
2012-04-26 12:10:00,29.75,29.75,29.72,29.73,179400.0,23.2594,23.2594,23.2359,23.2437,179400.0
2012-04-26 12:20:00,29.73,29.76,29.72,29.74,191400.0,23.2437,23.2672,23.2359,23.2515,191400.0
2012-04-26 12:30:00,29.74,29.75,29.72,29.73,181800.0,23.2515,23.2594,23.2359,23.2437,181800.0
2012-04-26 12:40:00,29.73,29.76,29.73,29.75,163600.0,23.2437,23.2672,23.2437,23.2594,163600.0
2012-04-26 12:50:00,29.76,29.79,29.74,29.78,279800.0,23.2672,23.2906,23.2515,23.2828,279800.0
2012-04-26 13:00:00,29.78,29.86,29.78,29.86,725200.0,23.2828,23.3454,23.2828,23.3454,725200.0
2012-04-26 13:10:00,29.86,29.93,29.82,29.92,523800.0,23.3454,23.4001,23.3141,23.3923,523800.0
2012-04-26 13:20:00,29.93,29.93,29.88,29.92,460600.0,23.4001,23.4001,23.361,23.3923,460600.0
2012-04-26 13:30:00,29.93,30.0,29.9,29.98,361400.0,23.4001,23.4548,23.3766,23.4392,361400.0
2012-04-26 13:40:00,29.98,30.06,29.95,30.03,711400.0,23.4392,23.5017,23.4157,23.4783,711400.0
2012-04-26 13:50:00,30.03,30.18,30.03,30.17,725400.0,23.4783,23.5956,23.4783,23.5877,725400.0
2012-04-26 14:00:00,30.18,30.28,30.16,30.27,768000.0,23.5956,23.6737,23.5799,23.6659,768000.0
2012-04-26 14:10:00,30.27,30.36,30.22,30.33,949200.0,23.6659,23.7363,23.6268,23.7128,949200.0
2012-04-26 14:20:00,30.34,30.41,30.32,30.4,782600.0,23.7206,23.7754,23.705,23.7676,782600.0
2012-04-26 14:30:00,30.39,30.41,30.35,30.36,697200.0,23.7597,23.7754,23.7285,23.7363,697200.0
2012-04-26 14:40:00,30.37,30.4,30.25,30.34,966600.0,23.7441,23.7676,23.6503,23.7206,966600.0
2012-04-26 14:50:00,30.34,30.48,30.33,30.47,932600.0,23.7206,23.8301,23.7128,23.8223,932600.0
2012-04-26 15:00:00,30.47,30.48,30.43,30.46,1011200.0,23.8223,23.8301,23.791,23.8145,1011200.0
2012-04-26 15:10:00,30.46,30.5,30.45,30.5,701400.0,23.8145,23.8457,23.8066,23.8457,701400.0
2012-04-26 15:20:00,30.5,30.58,30.48,30.51,1618400.0,23.8457,23.9083,23.8301,23.8536,1618400.0
2012-04-26 15:30:00,30.52,30.53,30.44,30.48,1272400.0,23.8614,23.8692,23.7988,23.8301,1272400.0
2012-04-26 15:40:00,30.47,30.5,30.32,30.35,1498400.0,23.8223,23.8457,23.705,23.7285,1498400.0
2012-04-26 15:50:00,30.35,30.4,30.24,30.34,2783600.0,23.7285,23.7676,23.6425,23.7206,2783600.0
2012-04-27 09:30:00,29.14,29.29,28.3,28.38,5434800.0,22.7825,22.8997,22.1257,22.1883,5434800.0
2012-04-27 09:40:00,28.37,28.65,28.34,28.53,4595600.0,22.1804,22.3994,22.157,22.3055,4595600.0
2012-04-27 09:50:00,28.53,28.55,28.38,28.5,1623200.0,22.3055,22.3212,22.1883,22.2821,1623200.0
2012-04-27 10:00:00,28.49,28.58,28.24,28.55,2677000.0,22.2743,22.3446,22.0788,22.3212,2677000.0
2012-04-27 10:10:00,28.55,28.71,28.52,28.56,1867400.0,22.3212,22.4463,22.2977,22.329,1867400.0
2012-04-27 10:20:00,28.56,28.6,28.43,28.51,1312600.0,22.329,22.3603,22.2274,22.2899,1312600.0
2012-04-27 10:30:00,28.51,28.68,28.5,28.66,1445000.0,22.2899,22.4228,22.2821,22.4072,1445000.0
2012-04-27 10:40:00,28.66,28.68,28.5,28.52,1523600.0,22.4072,22.4228,22.2821,22.2977,1523600.0
2012-04-27 10:50:00,28.52,28.56,28.47,28.55,1229200.0,22.2977,22.329,22.2586,22.3212,1229200.0
2012-04-27 11:00:00,28.55,28.59,28.44,28.52,978600.0,22.3212,22.3524,22.2352,22.2977,978600.0
2012-04-27 11:10:00,28.53,28.55,28.47,28.5,743600.0,22.3055,22.3212,22.2586,22.2821,743600.0
2012-04-27 11:20:00,28.5,28.5,28.39,28.47,999200.0,22.2821,22.2821,22.1961,22.2586,999200.0
2012-04-27 11:30:00,28.47,28.53,28.43,28.44,845400.0,22.2586,22.3055,22.2274,22.2352,845400.0
2012-04-27 11:40:00,28.44,28.5,28.42,28.45,503800.0,22.2352,22.2821,22.2195,22.243,503800.0
2012-04-27 11:50:00,28.45,28.5,28.43,28.46,551200.0,22.243,22.2821,22.2274,22.2508,551200.0
2012-04-27 12:00:00,28.46,28.48,28.38,28.39,609000.0,22.2508,22.2664,22.1883,22.1961,609000.0
2012-04-27 12:10:00,28.39,28.43,28.35,28.43,728600.0,22.1961,22.2274,22.1648,22.2274,728600.0
2012-04-27 12:20:00,28.43,28.46,28.38,28.45,1369000.0,22.2274,22.2508,22.1883,22.243,1369000.0
2012-04-27 12:30:00,28.44,28.75,28.44,28.66,3918000.0,22.2352,22.4775,22.2352,22.4072,3918000.0
2012-04-27 12:40:00,28.66,28.85,28.65,28.71,1729200.0,22.4072,22.5557,22.3994,22.4463,1729200.0
2012-04-27 12:50:00,28.71,28.75,28.68,28.7,712800.0,22.4463,22.4775,22.4228,22.4384,712800.0
2012-04-27 13:00:00,28.71,28.72,28.59,28.71,722200.0,22.4463,22.4541,22.3524,22.4463,722200.0
2012-04-27 13:10:00,28.71,28.71,28.6,28.61,668200.0,22.4463,22.4463,22.3603,22.3681,668200.0
2012-04-27 13:20:00,28.61,28.62,28.49,28.54,1077000.0,22.3681,22.3759,22.2743,22.3134,1077000.0
2012-04-27 13:30:00,28.55,28.7,28.53,28.69,884200.0,22.3212,22.4384,22.3055,22.4306,884200.0
2012-04-27 13:40:00,28.69,28.92,28.69,28.92,1202200.0,22.4306,22.6105,22.4306,22.6105,1202200.0
2012-04-27 13:50:00,28.92,29.01,28.75,28.75,1544400.0,22.6105,22.6808,22.4775,22.4775,1544400.0
2012-04-27 14:00:00,28.75,28.83,28.69,28.77,721800.0,22.4775,22.5401,22.4306,22.4932,721800.0
2012-04-27 14:10:00,28.77,28.84,28.74,28.8,501600.0,22.4932,22.5479,22.4697,22.5166,501600.0
2012-04-27 14:20:00,28.8,28.81,28.75,28.78,375800.0,22.5166,22.5245,22.4775,22.501,375800.0
2012-04-27 14:30:00,28.79,28.79,28.72,28.74,639600.0,22.5088,22.5088,22.4541,22.4697,639600.0
2012-04-27 14:40:00,28.74,28.75,28.66,28.7,444800.0,22.4697,22.4775,22.4072,22.4384,444800.0
2012-04-27 14:50:00,28.71,28.8,28.7,28.79,802200.0,22.4463,22.5166,22.4384,22.5088,802200.0
2012-04-27 15:00:00,28.79,28.8,28.7,28.77,668600.0,22.5088,22.5166,22.4384,22.4932,668600.0
2012-04-27 15:10:00,28.77,28.92,28.76,28.85,1096000.0,22.4932,22.6105,22.4854,22.5557,1096000.0
2012-04-27 15:20:00,28.85,28.9,28.82,28.82,555200.0,22.5557,22.5948,22.5323,22.5323,555200.0
2012-04-27 15:30:00,28.82,28.83,28.75,28.75,881000.0,22.5323,22.5401,22.4775,22.4775,881000.0
2012-04-27 15:40:00,28.75,28.79,28.7,28.71,882400.0,22.4775,22.5088,22.4384,22.4463,882400.0
2012-04-27 15:50:00,28.7,28.75,28.6,28.73,2206800.0,22.4384,22.4775,22.3603,22.4619,2206800.0
2012-04-30 09:30:00,28.72,28.88,28.63,28.64,795800.0,22.4541,22.5792,22.3837,22.3915,795800.0
2012-04-30 09:40:00,28.65,28.68,28.46,28.54,1041000.0,22.3994,22.4228,22.2508,22.3134,1041000.0
2012-04-30 09:50:00,28.54,28.54,28.46,28.52,629000.0,22.3134,22.3134,22.2508,22.2977,629000.0
2012-04-30 10:00:00,28.52,28.6,28.49,28.52,602800.0,22.2977,22.3603,22.2743,22.2977,602800.0
2012-04-30 10:10:00,28.53,28.75,28.49,28.7,859400.0,22.3055,22.4775,22.2743,22.4384,859400.0
2012-04-30 10:20:00,28.7,28.73,28.56,28.59,429800.0,22.4384,22.4619,22.329,22.3524,429800.0
2012-04-30 10:30:00,28.59,28.59,28.5,28.52,573800.0,22.3524,22.3524,22.2821,22.2977,573800.0
2012-04-30 10:40:00,28.52,28.58,28.48,28.49,592000.0,22.2977,22.3446,22.2664,22.2743,592000.0
2012-04-30 10:50:00,28.49,28.55,28.48,28.55,299200.0,22.2743,22.3212,22.2664,22.3212,299200.0
2012-04-30 11:00:00,28.54,28.65,28.53,28.62,585200.0,22.3134,22.3994,22.3055,22.3759,585200.0
2012-04-30 11:10:00,28.62,28.74,28.6,28.72,631000.0,22.3759,22.4697,22.3603,22.4541,631000.0
2012-04-30 11:20:00,28.72,28.75,28.61,28.63,418600.0,22.4541,22.4775,22.3681,22.3837,418600.0
2012-04-30 11:30:00,28.64,28.67,28.53,28.56,498000.0,22.3915,22.415,22.3055,22.329,498000.0
2012-04-30 11:40:00,28.55,28.65,28.55,28.65,199800.0,22.3212,22.3994,22.3212,22.3994,199800.0
2012-04-30 11:50:00,28.65,28.75,28.64,28.74,753600.0,22.3994,22.4775,22.3915,22.4697,753600.0
2012-04-30 12:00:00,28.74,28.77,28.68,28.72,643000.0,22.4697,22.4932,22.4228,22.4541,643000.0
2012-04-30 12:10:00,28.72,28.78,28.72,28.77,312200.0,22.4541,22.501,22.4541,22.4932,312200.0
2012-04-30 12:20:00,28.77,28.81,28.76,28.79,282000.0,22.4932,22.5245,22.4854,22.5088,282000.0
2012-04-30 12:30:00,28.79,28.81,28.74,28.74,326800.0,22.5088,22.5245,22.4697,22.4697,326800.0
2012-04-30 12:40:00,28.74,28.79,28.74,28.79,336400.0,22.4697,22.5088,22.4697,22.5088,336400.0
2012-04-30 12:50:00,28.79,28.79,28.73,28.74,256000.0,22.5088,22.5088,22.4619,22.4697,256000.0
2012-04-30 13:00:00,28.73,28.77,28.73,28.76,327800.0,22.4619,22.4932,22.4619,22.4854,327800.0
2012-04-30 13:10:00,28.76,28.78,28.72,28.74,276000.0,22.4854,22.501,22.4541,22.4697,276000.0
2012-04-30 13:20:00,28.74,28.75,28.72,28.75,182600.0,22.4697,22.4775,22.4541,22.4775,182600.0
2012-04-30 13:30:00,28.75,28.77,28.63,28.65,561000.0,22.4775,22.4932,22.3837,22.3994,561000.0
2012-04-30 13:40:00,28.65,28.67,28.6,28.67,563800.0,22.3994,22.415,22.3603,22.415,563800.0
2012-04-30 13:50:00,28.67,28.71,28.67,28.69,176800.0,22.415,22.4463,22.415,22.4306,176800.0
2012-04-30 14:00:00,28.69,28.71,28.65,28.67,185400.0,22.4306,22.4463,22.3994,22.415,185400.0
2012-04-30 14:10:00,28.67,28.71,28.62,28.7,349200.0,22.415,22.4463,22.3759,22.4384,349200.0
2012-04-30 14:20:00,28.69,28.7,28.65,28.69,262000.0,22.4306,22.4384,22.3994,22.4306,262000.0
2012-04-30 14:30:00,28.68,28.69,28.61,28.63,275600.0,22.4228,22.4306,22.3681,22.3837,275600.0
2012-04-30 14:40:00,28.63,28.66,28.59,28.62,250600.0,22.3837,22.4072,22.3524,22.3759,250600.0
2012-04-30 14:50:00,28.62,28.67,28.6,28.66,185000.0,22.3759,22.415,22.3603,22.4072,185000.0
2012-04-30 15:00:00,28.66,28.68,28.65,28.66,263200.0,22.4072,22.4228,22.3994,22.4072,263200.0
2012-04-30 15:10:00,28.66,28.7,28.66,28.67,235000.0,22.4072,22.4384,22.4072,22.415,235000.0
2012-04-30 15:20:00,28.67,28.7,28.66,28.68,276200.0,22.415,22.4384,22.4072,22.4228,276200.0
2012-04-30 15:30:00,28.68,28.74,28.68,28.74,334600.0,22.4228,22.4697,22.4228,22.4697,334600.0
2012-04-30 15:40:00,28.74,28.77,28.67,28.68,581600.0,22.4697,22.4932,22.415,22.4228,581600.0
2012-04-30 15:50:00,28.68,28.7,28.66,28.69,1093600.0,22.4228,22.4384,22.4072,22.4306,1093600.0
2012-05-01 09:30:00,28.73,28.79,28.61,28.74,640200.0,22.4619,22.5088,22.3681,22.4697,640200.0
2012-05-01 09:40:00,28.75,28.9,28.75,28.8,558000.0,22.4775,22.5948,22.4775,22.5166,558000.0
2012-05-01 09:50:00,28.8,28.9,28.75,28.77,518400.0,22.5166,22.5948,22.4775,22.4932,518400.0
2012-05-01 10:00:00,28.79,29.02,28.79,29.0,654200.0,22.5088,22.6886,22.5088,22.673,654200.0
2012-05-01 10:10:00,29.0,29.22,28.98,29.19,905000.0,22.673,22.845,22.6574,22.8215,905000.0
2012-05-01 10:20:00,29.2,29.21,29.08,29.09,924000.0,22.8294,22.8372,22.7355,22.7434,924000.0
2012-05-01 10:30:00,29.1,29.17,29.09,29.13,446200.0,22.7512,22.8059,22.7434,22.7746,446200.0
2012-05-01 10:40:00,29.13,29.15,29.1,29.15,421200.0,22.7746,22.7903,22.7512,22.7903,421200.0
2012-05-01 10:50:00,29.14,29.15,29.03,29.04,314000.0,22.7825,22.7903,22.6965,22.7043,314000.0
2012-05-01 11:00:00,29.04,29.15,29.04,29.15,236800.0,22.7043,22.7903,22.7043,22.7903,236800.0
2012-05-01 11:10:00,29.15,29.2,29.11,29.19,310000.0,22.7903,22.8294,22.759,22.8215,310000.0
2012-05-01 11:20:00,29.19,29.2,29.16,29.18,150000.0,22.8215,22.8294,22.7981,22.8137,150000.0
2012-05-01 11:30:00,29.18,29.18,29.13,29.15,142000.0,22.8137,22.8137,22.7746,22.7903,142000.0
2012-05-01 11:40:00,29.15,29.18,29.11,29.15,433200.0,22.7903,22.8137,22.759,22.7903,433200.0
2012-05-01 11:50:00,29.15,29.19,29.14,29.15,176600.0,22.7903,22.8215,22.7825,22.7903,176600.0
2012-05-01 12:00:00,29.15,29.18,29.15,29.17,136200.0,22.7903,22.8137,22.7903,22.8059,136200.0
2012-05-01 12:10:00,29.17,29.19,29.17,29.18,133000.0,22.8059,22.8215,22.8059,22.8137,133000.0
2012-05-01 12:20:00,29.19,29.2,29.14,29.14,163600.0,22.8215,22.8294,22.7825,22.7825,163600.0
2012-05-01 12:30:00,29.14,29.17,29.14,29.14,143200.0,22.7825,22.8059,22.7825,22.7825,143200.0
2012-05-01 12:40:00,29.14,29.15,29.13,29.14,156200.0,22.7825,22.7903,22.7746,22.7825,156200.0
2012-05-01 12:50:00,29.14,29.15,29.13,29.14,110200.0,22.7825,22.7903,22.7746,22.7825,110200.0
2012-05-01 13:00:00,29.13,29.14,29.12,29.13,98600.0,22.7746,22.7825,22.7668,22.7746,98600.0
2012-05-01 13:10:00,29.13,29.14,29.12,29.13,183600.0,22.7746,22.7825,22.7668,22.7746,183600.0
2012-05-01 13:20:00,29.12,29.12,29.02,29.03,243800.0,22.7668,22.7668,22.6886,22.6965,243800.0
2012-05-01 13:30:00,29.03,29.05,29.01,29.04,140800.0,22.6965,22.7121,22.6808,22.7043,140800.0
2012-05-01 13:40:00,29.03,29.04,28.98,29.0,207800.0,22.6965,22.7043,22.6574,22.673,207800.0
2012-05-01 13:50:00,29.0,29.03,28.97,29.0,144800.0,22.673,22.6965,22.6495,22.673,144800.0
2012-05-01 14:00:00,29.0,29.03,28.98,29.02,241000.0,22.673,22.6965,22.6574,22.6886,241000.0
2012-05-01 14:10:00,29.02,29.04,28.99,29.0,185400.0,22.6886,22.7043,22.6652,22.673,185400.0
2012-05-01 14:20:00,29.0,29.02,28.95,29.0,251800.0,22.673,22.6886,22.6339,22.673,251800.0
2012-05-01 14:30:00,29.0,29.02,28.97,28.99,175200.0,22.673,22.6886,22.6495,22.6652,175200.0
2012-05-01 14:40:00,28.99,29.02,28.96,28.99,232800.0,22.6652,22.6886,22.6417,22.6652,232800.0
2012-05-01 14:50:00,29.0,29.01,28.96,28.97,400000.0,22.673,22.6808,22.6417,22.6495,400000.0
2012-05-01 15:00:00,28.97,29.0,28.96,28.97,163000.0,22.6495,22.673,22.6417,22.6495,163000.0
2012-05-01 15:10:00,28.97,28.97,28.91,28.96,356000.0,22.6495,22.6495,22.6026,22.6417,356000.0
2012-05-01 15:20:00,28.96,28.96,28.85,28.88,527800.0,22.6417,22.6417,22.5557,22.5792,527800.0
2012-05-01 15:30:00,28.89,28.92,28.84,28.86,298200.0,22.587,22.6105,22.5479,22.5635,298200.0
2012-05-01 15:40:00,28.86,28.9,28.84,28.9,328200.0,22.5635,22.5948,22.5479,22.5948,328200.0
2012-05-01 15:50:00,28.9,28.9,28.82,28.84,629200.0,22.5948,22.5948,22.5323,22.5479,629200.0
2012-05-02 09:30:00,28.77,28.8,28.56,28.77,659600.0,22.4932,22.5166,22.329,22.4932,659600.0
2012-05-02 09:40:00,28.77,28.78,28.64,28.75,338800.0,22.4932,22.501,22.3915,22.4775,338800.0
2012-05-02 09:50:00,28.75,28.77,28.67,28.71,332800.0,22.4775,22.4932,22.415,22.4463,332800.0
2012-05-02 10:00:00,28.72,28.73,28.61,28.64,494600.0,22.4541,22.4619,22.3681,22.3915,494600.0
2012-05-02 10:10:00,28.64,28.66,28.58,28.62,655000.0,22.3915,22.4072,22.3446,22.3759,655000.0
2012-05-02 10:20:00,28.63,28.69,28.6,28.65,270200.0,22.3837,22.4306,22.3603,22.3994,270200.0
2012-05-02 10:30:00,28.65,28.71,28.63,28.71,266600.0,22.3994,22.4463,22.3837,22.4463,266600.0
2012-05-02 10:40:00,28.71,28.79,28.69,28.76,381400.0,22.4463,22.5088,22.4306,22.4854,381400.0
2012-05-02 10:50:00,28.76,28.9,28.75,28.88,550400.0,22.4854,22.5948,22.4775,22.5792,550400.0
2012-05-02 11:00:00,28.87,28.93,28.83,28.84,501400.0,22.5714,22.6183,22.5401,22.5479,501400.0
2012-05-02 11:10:00,28.84,28.88,28.82,28.87,280400.0,22.5479,22.5792,22.5323,22.5714,280400.0
2012-05-02 11:20:00,28.87,28.91,28.83,28.9,248800.0,22.5714,22.6026,22.5401,22.5948,248800.0
2012-05-02 11:30:00,28.9,29.03,28.89,29.02,367800.0,22.5948,22.6965,22.587,22.6886,367800.0
2012-05-02 11:40:00,29.01,29.02,28.95,28.98,227800.0,22.6808,22.6886,22.6339,22.6574,227800.0
2012-05-02 11:50:00,28.98,28.98,28.95,28.95,349800.0,22.6574,22.6574,22.6339,22.6339,349800.0
2012-05-02 12:00:00,28.95,29.0,28.93,28.97,371000.0,22.6339,22.673,22.6183,22.6495,371000.0
2012-05-02 12:10:00,28.97,29.02,28.96,29.0,174000.0,22.6495,22.6886,22.6417,22.673,174000.0
2012-05-02 12:20:00,28.99,29.04,28.93,28.93,175800.0,22.6652,22.7043,22.6183,22.6183,175800.0
2012-05-02 12:30:00,28.93,29.03,28.93,29.0,228800.0,22.6183,22.6965,22.6183,22.673,228800.0
2012-05-02 12:40:00,29.0,29.02,28.97,28.98,135600.0,22.673,22.6886,22.6495,22.6574,135600.0
2012-05-02 12:50:00,28.98,28.99,28.95,28.96,107000.0,22.6574,22.6652,22.6339,22.6417,107000.0
2012-05-02 13:00:00,28.96,29.04,28.96,29.0,215800.0,22.6417,22.7043,22.6417,22.673,215800.0
2012-05-02 13:10:00,29.0,29.05,29.0,29.0,171000.0,22.673,22.7121,22.673,22.673,171000.0
2012-05-02 13:20:00,29.0,29.02,28.95,28.95,142200.0,22.673,22.6886,22.6339,22.6339,142200.0
2012-05-02 13:30:00,28.95,28.98,28.93,28.96,370200.0,22.6339,22.6574,22.6183,22.6417,370200.0
2012-05-02 13:40:00,28.95,29.0,28.95,28.98,82800.0,22.6339,22.673,22.6339,22.6574,82800.0
2012-05-02 13:50:00,28.98,29.03,28.97,29.02,139000.0,22.6574,22.6965,22.6495,22.6886,139000.0
2012-05-02 14:00:00,29.02,29.06,29.0,29.05,216000.0,22.6886,22.7199,22.673,22.7121,216000.0
2012-05-02 14:10:00,29.05,29.08,29.02,29.03,189600.0,22.7121,22.7355,22.6886,22.6965,189600.0
2012-05-02 14:20:00,29.03,29.07,29.0,29.07,258600.0,22.6965,22.7277,22.673,22.7277,258600.0
2012-05-02 14:30:00,29.07,29.08,29.02,29.03,467000.0,22.7277,22.7355,22.6886,22.6965,467000.0
2012-05-02 14:40:00,29.02,29.03,29.0,29.01,224000.0,22.6886,22.6965,22.673,22.6808,224000.0
2012-05-02 14:50:00,29.0,29.02,28.96,28.97,298200.0,22.673,22.6886,22.6417,22.6495,298200.0
2012-05-02 15:00:00,28.97,28.99,28.92,28.93,202400.0,22.6495,22.6652,22.6105,22.6183,202400.0
2012-05-02 15:10:00,28.93,28.94,28.89,28.92,294000.0,22.6183,22.6261,22.587,22.6105,294000.0
2012-05-02 15:20:00,28.91,28.93,28.86,28.88,350200.0,22.6026,22.6183,22.5635,22.5792,350200.0
2012-05-02 15:30:00,28.88,28.92,28.86,28.9,514400.0,22.5792,22.6105,22.5635,22.5948,514400.0
2012-05-02 15:40:00,28.9,29.0,28.9,28.96,509400.0,22.5948,22.673,22.5948,22.6417,509400.0
2012-05-02 15:50:00,28.96,28.98,28.9,28.97,970400.0,22.6417,22.6574,22.5948,22.6495,970400.0
2012-05-03 09:30:00,28.77,28.83,28.68,28.73,680400.0,22.4932,22.5401,22.4228,22.4619,680400.0
2012-05-03 09:40:00,28.73,28.8,28.71,28.79,528400.0,22.4619,22.5166,22.4463,22.5088,528400.0
2012-05-03 09:50:00,28.79,28.81,28.71,28.78,404800.0,22.5088,22.5245,22.4463,22.501,404800.0
2012-05-03 10:00:00,28.77,28.77,28.67,28.68,691200.0,22.4932,22.4932,22.415,22.4228,691200.0
2012-05-03 10:10:00,28.68,28.75,28.65,28.66,473800.0,22.4228,22.4775,22.3994,22.4072,473800.0
2012-05-03 10:20:00,28.66,28.71,28.58,28.7,401600.0,22.4072,22.4463,22.3446,22.4384,401600.0
2012-05-03 10:30:00,28.7,28.72,28.65,28.71,621400.0,22.4384,22.4541,22.3994,22.4463,621400.0
2012-05-03 10:40:00,28.72,28.73,28.59,28.62,422600.0,22.4541,22.4619,22.3524,22.3759,422600.0
2012-05-03 10:50:00,28.62,28.64,28.55,28.63,519200.0,22.3759,22.3915,22.3212,22.3837,519200.0
2012-05-03 11:00:00,28.63,28.65,28.59,28.64,237200.0,22.3837,22.3994,22.3524,22.3915,237200.0
2012-05-03 11:10:00,28.64,28.68,28.61,28.64,300600.0,22.3915,22.4228,22.3681,22.3915,300600.0
2012-05-03 11:20:00,28.64,28.67,28.6,28.6,220400.0,22.3915,22.415,22.3603,22.3603,220400.0
2012-05-03 11:30:00,28.61,28.64,28.58,28.58,271200.0,22.3681,22.3915,22.3446,22.3446,271200.0
2012-05-03 11:40:00,28.59,28.68,28.53,28.54,624800.0,22.3524,22.4228,22.3055,22.3134,624800.0
2012-05-03 11:50:00,28.53,28.55,28.5,28.52,358800.0,22.3055,22.3212,22.2821,22.2977,358800.0
2012-05-03 12:00:00,28.52,28.55,28.5,28.54,361600.0,22.2977,22.3212,22.2821,22.3134,361600.0
2012-05-03 12:10:00,28.54,28.59,28.52,28.59,259600.0,22.3134,22.3524,22.2977,22.3524,259600.0
2012-05-03 12:20:00,28.58,28.63,28.56,28.58,267400.0,22.3446,22.3837,22.329,22.3446,267400.0
2012-05-03 12:30:00,28.58,28.61,28.57,28.61,162000.0,22.3446,22.3681,22.3368,22.3681,162000.0
2012-05-03 12:40:00,28.61,28.61,28.55,28.58,168400.0,22.3681,22.3681,22.3212,22.3446,168400.0
2012-05-03 12:50:00,28.57,28.6,28.56,28.58,124600.0,22.3368,22.3603,22.329,22.3446,124600.0
2012-05-03 13:00:00,28.57,28.6,28.56,28.56,388200.0,22.3368,22.3603,22.329,22.329,388200.0
2012-05-03 13:10:00,28.56,28.57,28.5,28.54,266400.0,22.329,22.3368,22.2821,22.3134,266400.0
2012-05-03 13:20:00,28.53,28.56,28.52,28.55,180800.0,22.3055,22.329,22.2977,22.3212,180800.0
2012-05-03 13:30:00,28.55,28.56,28.46,28.48,338200.0,22.3212,22.329,22.2508,22.2664,338200.0
2012-05-03 13:40:00,28.47,28.48,28.38,28.42,512000.0,22.2586,22.2664,22.1883,22.2195,512000.0
2012-05-03 13:50:00,28.42,28.47,28.39,28.43,343800.0,22.2195,22.2586,22.1961,22.2274,343800.0
2012-05-03 14:00:00,28.43,28.45,28.41,28.44,192600.0,22.2274,22.243,22.2117,22.2352,192600.0
2012-05-03 14:10:00,28.43,28.47,28.41,28.47,200600.0,22.2274,22.2586,22.2117,22.2586,200600.0
2012-05-03 14:20:00,28.47,28.48,28.43,28.43,161800.0,22.2586,22.2664,22.2274,22.2274,161800.0
2012-05-03 14:30:00,28.43,28.45,28.41,28.42,184400.0,22.2274,22.243,22.2117,22.2195,184400.0
2012-05-03 14:40:00,28.42,28.42,28.35,28.36,328600.0,22.2195,22.2195,22.1648,22.1726,328600.0
2012-05-03 14:50:00,28.36,28.43,28.35,28.38,396800.0,22.1726,22.2274,22.1648,22.1883,396800.0
2012-05-03 15:00:00,28.38,28.45,28.37,28.44,372000.0,22.1883,22.243,22.1804,22.2352,372000.0
2012-05-03 15:10:00,28.44,28.53,28.42,28.49,271000.0,22.2352,22.3055,22.2195,22.2743,271000.0
2012-05-03 15:20:00,28.49,28.52,28.46,28.47,344000.0,22.2743,22.2977,22.2508,22.2586,344000.0
2012-05-03 15:30:00,28.47,28.48,28.36,28.36,602200.0,22.2586,22.2664,22.1726,22.1726,602200.0
2012-05-03 15:40:00,28.36,28.4,28.31,28.34,867800.0,22.1726,22.2039,22.1335,22.157,867800.0
2012-05-03 15:50:00,28.34,28.36,28.32,28.33,1302600.0,22.157,22.1726,22.1414,22.1492,1302600.0
2012-05-04 09:30:00,28.08,28.08,27.75,27.83,1460200.0,21.9537,21.9537,21.6957,21.7583,1460200.0
2012-05-04 09:40:00,27.83,27.89,27.81,27.88,594800.0,21.7583,21.8052,21.7426,21.7974,594800.0
2012-05-04 09:50:00,27.86,28.1,27.86,28.02,920000.0,21.7817,21.9694,21.7817,21.9068,920000.0
2012-05-04 10:00:00,28.01,28.11,27.99,28.06,565600.0,21.899,21.9772,21.8834,21.9381,565600.0
2012-05-04 10:10:00,28.06,28.1,28.03,28.04,947000.0,21.9381,21.9694,21.9146,21.9224,947000.0
2012-05-04 10:20:00,28.04,28.13,28.0,28.0,583000.0,21.9224,21.9928,21.8912,21.8912,583000.0
2012-05-04 10:30:00,28.0,28.0,27.86,27.91,521200.0,21.8912,21.8912,21.7817,21.8208,521200.0
2012-05-04 10:40:00,27.91,27.97,27.9,27.95,271400.0,21.8208,21.8677,21.813,21.8521,271400.0
2012-05-04 10:50:00,27.95,28.06,27.93,28.05,359600.0,21.8521,21.9381,21.8364,21.9303,359600.0
2012-05-04 11:00:00,28.05,28.07,27.89,27.89,443800.0,21.9303,21.9459,21.8052,21.8052,443800.0
2012-05-04 11:10:00,27.89,27.96,27.88,27.9,307600.0,21.8052,21.8599,21.7974,21.813,307600.0
2012-05-04 11:20:00,27.9,27.91,27.82,27.86,459400.0,21.813,21.8208,21.7504,21.7817,459400.0
2012-05-04 11:30:00,27.86,27.86,27.8,27.8,351600.0,21.7817,21.7817,21.7348,21.7348,351600.0
2012-05-04 11:40:00,27.81,27.86,27.73,27.75,551600.0,21.7426,21.7817,21.6801,21.6957,551600.0
2012-05-04 11:50:00,27.75,27.78,27.7,27.77,421800.0,21.6957,21.7192,21.6566,21.7113,421800.0
2012-05-04 12:00:00,27.77,27.89,27.77,27.88,465000.0,21.7113,21.8052,21.7113,21.7974,465000.0
2012-05-04 12:10:00,27.88,27.9,27.79,27.81,361400.0,21.7974,21.813,21.727,21.7426,361400.0
2012-05-04 12:20:00,27.81,27.85,27.71,27.73,320000.0,21.7426,21.7739,21.6644,21.6801,320000.0
2012-05-04 12:30:00,27.73,27.77,27.68,27.7,275000.0,21.6801,21.7113,21.641,21.6566,275000.0
2012-05-04 12:40:00,27.7,27.75,27.68,27.72,227400.0,21.6566,21.6957,21.641,21.6723,227400.0
2012-05-04 12:50:00,27.72,27.73,27.68,27.72,161000.0,21.6723,21.6801,21.641,21.6723,161000.0
2012-05-04 13:00:00,27.72,27.74,27.68,27.68,274200.0,21.6723,21.6879,21.641,21.641,274200.0
2012-05-04 13:10:00,27.68,27.75,27.66,27.74,318400.0,21.641,21.6957,21.6253,21.6879,318400.0
2012-05-04 13:20:00,27.74,27.79,27.69,27.79,335800.0,21.6879,21.727,21.6488,21.727,335800.0
2012-05-04 13:30:00,27.79,27.89,27.77,27.86,304800.0,21.727,21.8052,21.7113,21.7817,304800.0
2012-05-04 13:40:00,27.86,27.88,27.82,27.85,203000.0,21.7817,21.7974,21.7504,21.7739,203000.0
2012-05-04 13:50:00,27.85,27.89,27.84,27.87,192200.0,21.7739,21.8052,21.7661,21.7895,192200.0
2012-05-04 14:00:00,27.88,27.9,27.83,27.89,183400.0,21.7974,21.813,21.7583,21.8052,183400.0
2012-05-04 14:10:00,27.89,27.89,27.83,27.88,239400.0,21.8052,21.8052,21.7583,21.7974,239400.0
2012-05-04 14:20:00,27.88,27.89,27.86,27.86,196000.0,21.7974,21.8052,21.7817,21.7817,196000.0
2012-05-04 14:30:00,27.87,27.88,27.81,27.82,326600.0,21.7895,21.7974,21.7426,21.7504,326600.0
2012-05-04 14:40:00,27.82,27.88,27.81,27.85,271600.0,21.7504,21.7974,21.7426,21.7739,271600.0
2012-05-04 14:50:00,27.84,27.88,27.79,27.85,271200.0,21.7661,21.7974,21.727,21.7739,271200.0
2012-05-04 15:00:00,27.85,27.89,27.85,27.86,228400.0,21.7739,21.8052,21.7739,21.7817,228400.0
2012-05-04 15:10:00,27.86,27.88,27.81,27.82,681600.0,21.7817,21.7974,21.7426,21.7504,681600.0
2012-05-04 15:20:00,27.83,27.85,27.8,27.83,260800.0,21.7583,21.7739,21.7348,21.7583,260800.0
2012-05-04 15:30:00,27.83,27.88,27.8,27.8,507200.0,21.7583,21.7974,21.7348,21.7348,507200.0
2012-05-04 15:40:00,27.8,27.86,27.8,27.85,481600.0,21.7348,21.7817,21.7348,21.7739,481600.0
2012-05-04 15:50:00,27.85,27.86,27.77,27.77,1157800.0,21.7739,21.7817,21.7113,21.7113,1157800.0
2012-05-07 09:30:00,27.6,27.64,27.5,27.6,981400.0,21.6446,21.6759,21.5661,21.6446,981400.0
2012-05-07 09:40:00,27.6,27.67,27.55,27.59,572200.0,21.6446,21.6995,21.6053,21.6367,572200.0
2012-05-07 09:50:00,27.6,27.7,27.59,27.65,734800.0,21.6446,21.723,21.6367,21.6838,734800.0
2012-05-07 10:00:00,27.66,27.86,27.66,27.86,581600.0,21.6916,21.8485,21.6916,21.8485,581600.0
2012-05-07 10:10:00,27.86,27.91,27.8,27.88,492000.0,21.8485,21.8877,21.8014,21.8641,492000.0
2012-05-07 10:20:00,27.88,27.88,27.73,27.74,276600.0,21.8641,21.8641,21.7465,21.7544,276600.0
2012-05-07 10:30:00,27.74,27.78,27.65,27.68,340200.0,21.7544,21.7857,21.6838,21.7073,340200.0
2012-05-07 10:40:00,27.68,27.82,27.66,27.82,280200.0,21.7073,21.8171,21.6916,21.8171,280200.0
2012-05-07 10:50:00,27.81,27.88,27.81,27.86,323800.0,21.8092,21.8641,21.8092,21.8485,323800.0
2012-05-07 11:00:00,27.86,27.9,27.84,27.86,286800.0,21.8485,21.8798,21.8328,21.8485,286800.0
2012-05-07 11:10:00,27.86,27.88,27.78,27.78,277200.0,21.8485,21.8641,21.7857,21.7857,277200.0
2012-05-07 11:20:00,27.78,27.82,27.78,27.79,195800.0,21.7857,21.8171,21.7857,21.7936,195800.0
2012-05-07 11:30:00,27.8,27.84,27.79,27.84,275000.0,21.8014,21.8328,21.7936,21.8328,275000.0
2012-05-07 11:40:00,27.84,27.85,27.75,27.8,220600.0,21.8328,21.8406,21.7622,21.8014,220600.0
2012-05-07 11:50:00,27.8,27.81,27.77,27.81,229200.0,21.8014,21.8092,21.7779,21.8092,229200.0
2012-05-07 12:00:00,27.81,27.81,27.72,27.72,194000.0,21.8092,21.8092,21.7387,21.7387,194000.0
2012-05-07 12:10:00,27.72,27.74,27.7,27.73,358000.0,21.7387,21.7544,21.723,21.7465,358000.0
2012-05-07 12:20:00,27.73,27.75,27.67,27.67,120200.0,21.7465,21.7622,21.6995,21.6995,120200.0
2012-05-07 12:30:00,27.67,27.78,27.67,27.75,281400.0,21.6995,21.7857,21.6995,21.7622,281400.0
2012-05-07 12:40:00,27.75,27.78,27.73,27.75,166800.0,21.7622,21.7857,21.7465,21.7622,166800.0
2012-05-07 12:50:00,27.75,27.76,27.68,27.72,125000.0,21.7622,21.77,21.7073,21.7387,125000.0
2012-05-07 13:00:00,27.73,27.73,27.68,27.68,160600.0,21.7465,21.7465,21.7073,21.7073,160600.0
2012-05-07 13:10:00,27.68,27.73,27.67,27.71,167600.0,21.7073,21.7465,21.6995,21.7308,167600.0
2012-05-07 13:20:00,27.71,27.75,27.66,27.66,272600.0,21.7308,21.7622,21.6916,21.6916,272600.0
2012-05-07 13:30:00,27.66,27.73,27.65,27.73,165000.0,21.6916,21.7465,21.6838,21.7465,165000.0
2012-05-07 13:40:00,27.73,27.76,27.71,27.73,221600.0,21.7465,21.77,21.7308,21.7465,221600.0
2012-05-07 13:50:00,27.73,27.78,27.71,27.75,235400.0,21.7465,21.7857,21.7308,21.7622,235400.0
2012-05-07 14:00:00,27.75,27.8,27.74,27.74,184600.0,21.7622,21.8014,21.7544,21.7544,184600.0
2012-05-07 14:10:00,27.75,27.77,27.68,27.7,195000.0,21.7622,21.7779,21.7073,21.723,195000.0
2012-05-07 14:20:00,27.7,27.73,27.68,27.7,155400.0,21.723,21.7465,21.7073,21.723,155400.0
2012-05-07 14:30:00,27.7,27.75,27.68,27.75,158200.0,21.723,21.7622,21.7073,21.7622,158200.0
2012-05-07 14:40:00,27.75,27.83,27.74,27.82,315400.0,21.7622,21.8249,21.7544,21.8171,315400.0
2012-05-07 14:50:00,27.82,27.88,27.81,27.84,392600.0,21.8171,21.8641,21.8092,21.8328,392600.0
2012-05-07 15:00:00,27.85,27.88,27.8,27.8,243600.0,21.8406,21.8641,21.8014,21.8014,243600.0
2012-05-07 15:10:00,27.79,27.85,27.79,27.83,232000.0,21.7936,21.8406,21.7936,21.8249,232000.0
2012-05-07 15:20:00,27.83,27.85,27.79,27.81,246600.0,21.8249,21.8406,21.7936,21.8092,246600.0
2012-05-07 15:30:00,27.81,27.86,27.8,27.82,265800.0,21.8092,21.8485,21.8014,21.8171,265800.0
2012-05-07 15:40:00,27.82,27.83,27.79,27.79,317000.0,21.8171,21.8249,21.7936,21.7936,317000.0
2012-05-07 15:50:00,27.8,27.81,27.72,27.74,719800.0,21.8014,21.8092,21.7387,21.7544,719800.0
2012-05-08 09:30:00,27.55,27.56,27.0,27.06,1548600.0,21.6053,21.6132,21.174,21.2211,1548600.0
2012-05-08 09:40:00,27.06,27.24,27.04,27.23,843200.0,21.2211,21.3622,21.2054,21.3544,843200.0
2012-05-08 09:50:00,27.23,27.27,27.14,27.18,686400.0,21.3544,21.3858,21.2838,21.3152,686400.0
2012-05-08 10:00:00,27.18,27.18,26.93,26.99,1188800.0,21.3152,21.3152,21.1191,21.1662,1188800.0
2012-05-08 10:10:00,26.99,27.0,26.85,26.95,789000.0,21.1662,21.174,21.0564,21.1348,789000.0
2012-05-08 10:20:00,26.95,26.97,26.85,26.86,676400.0,21.1348,21.1505,21.0564,21.0642,676400.0
2012-05-08 10:30:00,26.86,26.87,26.69,26.75,962400.0,21.0642,21.0721,20.9309,20.978,962400.0
2012-05-08 10:40:00,26.75,26.81,26.66,26.67,699000.0,20.978,21.025,20.9074,20.9152,699000.0
2012-05-08 10:50:00,26.67,26.71,26.63,26.67,786400.0,20.9152,20.9466,20.8839,20.9152,786400.0
2012-05-08 11:00:00,26.67,26.73,26.65,26.65,514000.0,20.9152,20.9623,20.8995,20.8995,514000.0
2012-05-08 11:10:00,26.65,26.68,26.53,26.67,675200.0,20.8995,20.9231,20.8054,20.9152,675200.0
2012-05-08 11:20:00,26.67,26.75,26.65,26.74,401400.0,20.9152,20.978,20.8995,20.9701,401400.0
2012-05-08 11:30:00,26.75,26.85,26.71,26.85,413600.0,20.978,21.0564,20.9466,21.0564,413600.0
2012-05-08 11:40:00,26.86,26.89,26.79,26.85,508600.0,21.0642,21.0878,21.0093,21.0564,508600.0
2012-05-08 11:50:00,26.85,26.98,26.84,26.95,538400.0,21.0564,21.1583,21.0485,21.1348,538400.0
2012-05-08 12:00:00,26.95,26.96,26.86,26.88,540800.0,21.1348,21.1427,21.0642,21.0799,540800.0
2012-05-08 12:10:00,26.89,26.91,26.87,26.89,211600.0,21.0878,21.1034,21.0721,21.0878,211600.0
2012-05-08 12:20:00,26.89,26.9,26.8,26.86,335400.0,21.0878,21.0956,21.0172,21.0642,335400.0
2012-05-08 12:30:00,26.86,26.91,26.81,26.91,387600.0,21.0642,21.1034,21.025,21.1034,387600.0
2012-05-08 12:40:00,26.91,26.95,26.86,26.9,262000.0,21.1034,21.1348,21.0642,21.0956,262000.0
2012-05-08 12:50:00,26.89,26.9,26.8,26.83,524800.0,21.0878,21.0956,21.0172,21.0407,524800.0
2012-05-08 13:00:00,26.83,26.85,26.79,26.82,295200.0,21.0407,21.0564,21.0093,21.0329,295200.0
2012-05-08 13:10:00,26.82,26.91,26.82,26.9,209000.0,21.0329,21.1034,21.0329,21.0956,209000.0
2012-05-08 13:20:00,26.9,27.01,26.89,27.01,283600.0,21.0956,21.1819,21.0878,21.1819,283600.0
2012-05-08 13:30:00,27.01,27.04,26.93,26.96,264000.0,21.1819,21.2054,21.1191,21.1427,264000.0
2012-05-08 13:40:00,26.95,26.99,26.92,26.95,173800.0,21.1348,21.1662,21.1113,21.1348,173800.0
2012-05-08 13:50:00,26.96,26.97,26.88,26.97,151000.0,21.1427,21.1505,21.0799,21.1505,151000.0
2012-05-08 14:00:00,26.97,26.99,26.91,26.93,271200.0,21.1505,21.1662,21.1034,21.1191,271200.0
2012-05-08 14:10:00,26.93,26.94,26.85,26.88,206200.0,21.1191,21.127,21.0564,21.0799,206200.0
2012-05-08 14:20:00,26.88,26.93,26.86,26.9,192800.0,21.0799,21.1191,21.0642,21.0956,192800.0
2012-05-08 14:30:00,26.9,27.01,26.9,27.0,401000.0,21.0956,21.1819,21.0956,21.174,401000.0
2012-05-08 14:40:00,27.0,27.04,26.94,26.98,321600.0,21.174,21.2054,21.127,21.1583,321600.0
2012-05-08 14:50:00,26.97,27.04,26.97,27.02,314800.0,21.1505,21.2054,21.1505,21.1897,314800.0
2012-05-08 15:00:00,27.01,27.06,26.96,26.97,385000.0,21.1819,21.2211,21.1427,21.1505,385000.0
2012-05-08 15:10:00,26.97,27.11,26.96,27.1,464000.0,21.1505,21.2603,21.1427,21.2524,464000.0
2012-05-08 15:20:00,27.11,27.16,27.06,27.14,450400.0,21.2603,21.2995,21.2211,21.2838,450400.0
2012-05-08 15:30:00,27.14,27.2,27.09,27.14,496600.0,21.2838,21.3309,21.2446,21.2838,496600.0
2012-05-08 15:40:00,27.15,27.18,27.1,27.11,600200.0,21.2917,21.3152,21.2524,21.2603,600200.0
2012-05-08 15:50:00,27.12,27.16,27.07,27.09,842000.0,21.2681,21.2995,21.2289,21.2446,842000.0
2012-05-09 09:30:00,26.86,26.98,26.75,26.97,668200.0,21.0642,21.1583,20.978,21.1505,668200.0
2012-05-09 09:40:00,26.97,27.23,26.97,27.15,747000.0,21.1505,21.3544,21.1505,21.2917,747000.0
2012-05-09 09:50:00,27.15,27.24,27.1,27.16,499000.0,21.2917,21.3622,21.2524,21.2995,499000.0
2012-05-09 10:00:00,27.16,27.2,27.03,27.07,692200.0,21.2995,21.3309,21.1976,21.2289,692200.0
2012-05-09 10:10:00,27.07,27.14,26.96,27.02,441000.0,21.2289,21.2838,21.1427,21.1897,441000.0
2012-05-09 10:20:00,27.02,27.02,26.81,26.83,776600.0,21.1897,21.1897,21.025,21.0407,776600.0
2012-05-09 10:30:00,26.83,27.03,26.83,26.96,456600.0,21.0407,21.1976,21.0407,21.1427,456600.0
2012-05-09 10:40:00,26.96,27.08,26.93,27.02,349600.0,21.1427,21.2368,21.1191,21.1897,349600.0
2012-05-09 10:50:00,27.02,27.14,27.0,27.12,556000.0,21.1897,21.2838,21.174,21.2681,556000.0
2012-05-09 11:00:00,27.13,27.25,27.1,27.24,738200.0,21.276,21.3701,21.2524,21.3622,738200.0
2012-05-09 11:10:00,27.24,27.4,27.24,27.28,565800.0,21.3622,21.4877,21.3622,21.3936,565800.0
2012-05-09 11:20:00,27.28,27.36,27.23,27.25,454600.0,21.3936,21.4563,21.3544,21.3701,454600.0
2012-05-09 11:30:00,27.25,27.37,27.18,27.36,329400.0,21.3701,21.4642,21.3152,21.4563,329400.0
2012-05-09 11:40:00,27.36,27.43,27.34,27.41,364200.0,21.4563,21.5112,21.4407,21.4956,364200.0
2012-05-09 11:50:00,27.41,27.41,27.27,27.28,492800.0,21.4956,21.4956,21.3858,21.3936,492800.0
2012-05-09 12:00:00,27.28,27.3,27.22,27.22,214400.0,21.3936,21.4093,21.3466,21.3466,214400.0
2012-05-09 12:10:00,27.22,27.3,27.22,27.29,274400.0,21.3466,21.4093,21.3466,21.4014,274400.0
2012-05-09 12:20:00,27.29,27.29,27.18,27.23,295600.0,21.4014,21.4014,21.3152,21.3544,295600.0
2012-05-09 12:30:00,27.23,27.23,27.16,27.23,465600.0,21.3544,21.3544,21.2995,21.3544,465600.0
2012-05-09 12:40:00,27.23,27.27,27.19,27.27,293800.0,21.3544,21.3858,21.323,21.3858,293800.0
2012-05-09 12:50:00,27.27,27.31,27.21,27.29,239800.0,21.3858,21.4171,21.3387,21.4014,239800.0
2012-05-09 13:00:00,27.29,27.39,27.28,27.31,279800.0,21.4014,21.4799,21.3936,21.4171,279800.0
2012-05-09 13:10:00,27.31,27.33,27.17,27.18,245200.0,21.4171,21.4328,21.3073,21.3152,245200.0
2012-05-09 13:20:00,27.17,27.3,27.17,27.22,346400.0,21.3073,21.4093,21.3073,21.3466,346400.0
2012-05-09 13:30:00,27.22,27.3,27.21,27.25,263200.0,21.3466,21.4093,21.3387,21.3701,263200.0
2012-05-09 13:40:00,27.25,27.3,27.24,27.28,279600.0,21.3701,21.4093,21.3622,21.3936,279600.0
2012-05-09 13:50:00,27.28,27.32,27.21,27.22,396600.0,21.3936,21.425,21.3387,21.3466,396600.0
2012-05-09 14:00:00,27.22,27.25,27.2,27.25,236000.0,21.3466,21.3701,21.3309,21.3701,236000.0
2012-05-09 14:10:00,27.25,27.27,27.18,27.18,362200.0,21.3701,21.3858,21.3152,21.3152,362200.0
2012-05-09 14:20:00,27.18,27.27,27.18,27.24,360200.0,21.3152,21.3858,21.3152,21.3622,360200.0
2012-05-09 14:30:00,27.24,27.24,27.12,27.15,230200.0,21.3622,21.3622,21.2681,21.2917,230200.0
2012-05-09 14:40:00,27.15,27.22,27.11,27.12,195200.0,21.2917,21.3466,21.2603,21.2681,195200.0
2012-05-09 14:50:00,27.12,27.17,27.08,27.11,303800.0,21.2681,21.3073,21.2368,21.2603,303800.0
2012-05-09 15:00:00,27.11,27.12,27.06,27.08,288600.0,21.2603,21.2681,21.2211,21.2368,288600.0
2012-05-09 15:10:00,27.07,27.11,27.03,27.09,360600.0,21.2289,21.2603,21.1976,21.2446,360600.0
2012-05-09 15:20:00,27.09,27.16,27.07,27.08,339000.0,21.2446,21.2995,21.2289,21.2368,339000.0
2012-05-09 15:30:00,27.09,27.16,27.07,27.13,431800.0,21.2446,21.2995,21.2289,21.276,431800.0
2012-05-09 15:40:00,27.13,27.21,27.11,27.15,635000.0,21.276,21.3387,21.2603,21.2917,635000.0
2012-05-09 15:50:00,27.15,27.15,27.02,27.07,901000.0,21.2917,21.2917,21.1897,21.2289,901000.0
2012-05-10 09:30:00,27.36,27.65,27.29,27.62,1448000.0,21.4563,21.6838,21.4014,21.6602,1448000.0
2012-05-10 09:40:00,27.61,27.79,27.58,27.75,849600.0,21.6524,21.7936,21.6289,21.7622,849600.0
2012-05-10 09:50:00,27.75,27.78,27.68,27.72,386000.0,21.7622,21.7857,21.7073,21.7387,386000.0
2012-05-10 10:00:00,27.72,27.73,27.57,27.6,779600.0,21.7387,21.7465,21.621,21.6446,779600.0
2012-05-10 10:10:00,27.6,27.61,27.43,27.43,566800.0,21.6446,21.6524,21.5112,21.5112,566800.0
2012-05-10 10:20:00,27.43,27.74,27.36,27.4,491600.0,21.5112,21.7544,21.4563,21.4877,491600.0
2012-05-10 10:30:00,27.39,27.46,27.38,27.46,536200.0,21.4799,21.5348,21.472,21.5348,536200.0
2012-05-10 10:40:00,27.46,27.5,27.42,27.42,544400.0,21.5348,21.5661,21.5034,21.5034,544400.0
2012-05-10 10:50:00,27.42,27.45,27.33,27.38,194800.0,21.5034,21.5269,21.4328,21.472,194800.0
2012-05-10 11:00:00,27.39,27.4,27.31,27.32,226400.0,21.4799,21.4877,21.4171,21.425,226400.0
2012-05-10 11:10:00,27.32,27.38,27.31,27.38,270000.0,21.425,21.472,21.4171,21.472,270000.0
2012-05-10 11:20:00,27.38,27.42,27.35,27.36,187600.0,21.472,21.5034,21.4485,21.4563,187600.0
2012-05-10 11:30:00,27.36,27.37,27.3,27.34,323000.0,21.4563,21.4642,21.4093,21.4407,323000.0
2012-05-10 11:40:00,27.34,27.35,27.25,27.27,281000.0,21.4407,21.4485,21.3701,21.3858,281000.0
2012-05-10 11:50:00,27.27,27.31,27.25,27.3,157600.0,21.3858,21.4171,21.3701,21.4093,157600.0
2012-05-10 12:00:00,27.31,27.31,27.25,27.29,217600.0,21.4171,21.4171,21.3701,21.4014,217600.0
2012-05-10 12:10:00,27.29,27.4,27.27,27.39,269600.0,21.4014,21.4877,21.3858,21.4799,269600.0
2012-05-10 12:20:00,27.39,27.41,27.35,27.4,190600.0,21.4799,21.4956,21.4485,21.4877,190600.0
2012-05-10 12:30:00,27.39,27.48,27.37,27.43,284800.0,21.4799,21.5505,21.4642,21.5112,284800.0
2012-05-10 12:40:00,27.43,27.53,27.43,27.49,395600.0,21.5112,21.5897,21.5112,21.5583,395600.0
2012-05-10 12:50:00,27.49,27.55,27.46,27.53,282200.0,21.5583,21.6053,21.5348,21.5897,282200.0
2012-05-10 13:00:00,27.53,27.55,27.47,27.5,206800.0,21.5897,21.6053,21.5426,21.5661,206800.0
2012-05-10 13:10:00,27.49,27.55,27.47,27.53,427400.0,21.5583,21.6053,21.5426,21.5897,427400.0
2012-05-10 13:20:00,27.53,27.57,27.5,27.55,213600.0,21.5897,21.621,21.5661,21.6053,213600.0
2012-05-10 13:30:00,27.55,27.59,27.48,27.49,258800.0,21.6053,21.6367,21.5505,21.5583,258800.0
2012-05-10 13:40:00,27.49,27.53,27.47,27.53,224800.0,21.5583,21.5897,21.5426,21.5897,224800.0
2012-05-10 13:50:00,27.53,27.56,27.49,27.49,221400.0,21.5897,21.6132,21.5583,21.5583,221400.0
2012-05-10 14:00:00,27.5,27.54,27.48,27.5,288600.0,21.5661,21.5975,21.5505,21.5661,288600.0
2012-05-10 14:10:00,27.5,27.53,27.48,27.5,153000.0,21.5661,21.5897,21.5505,21.5661,153000.0
2012-05-10 14:20:00,27.5,27.52,27.47,27.5,174800.0,21.5661,21.5818,21.5426,21.5661,174800.0
2012-05-10 14:30:00,27.51,27.52,27.45,27.48,155800.0,21.574,21.5818,21.5269,21.5505,155800.0
2012-05-10 14:40:00,27.48,27.5,27.42,27.43,271000.0,21.5505,21.5661,21.5034,21.5112,271000.0
2012-05-10 14:50:00,27.42,27.47,27.4,27.45,210200.0,21.5034,21.5426,21.4877,21.5269,210200.0
2012-05-10 15:00:00,27.44,27.47,27.4,27.42,285800.0,21.5191,21.5426,21.4877,21.5034,285800.0
2012-05-10 15:10:00,27.43,27.48,27.42,27.44,236200.0,21.5112,21.5505,21.5034,21.5191,236200.0
2012-05-10 15:20:00,27.45,27.47,27.4,27.43,263800.0,21.5269,21.5426,21.4877,21.5112,263800.0
2012-05-10 15:30:00,27.43,27.48,27.41,27.44,286600.0,21.5112,21.5505,21.4956,21.5191,286600.0
2012-05-10 15:40:00,27.44,27.48,27.35,27.4,542800.0,21.5191,21.5505,21.4485,21.4877,542800.0
2012-05-10 15:50:00,27.4,27.43,27.33,27.43,923800.0,21.4877,21.5112,21.4328,21.5112,923800.0
2012-05-11 09:30:00,27.36,27.53,27.28,27.47,565800.0,21.4563,21.5897,21.3936,21.5426,565800.0
2012-05-11 09:40:00,27.46,27.67,27.46,27.61,600600.0,21.5348,21.6995,21.5348,21.6524,600600.0
2012-05-11 09:50:00,27.61,27.65,27.5,27.63,374400.0,21.6524,21.6838,21.5661,21.6681,374400.0
2012-05-11 10:00:00,27.64,27.73,27.54,27.54,568600.0,21.6759,21.7465,21.5975,21.5975,568600.0
2012-05-11 10:10:00,27.55,27.71,27.55,27.66,315200.0,21.6053,21.7308,21.6053,21.6916,315200.0
2012-05-11 10:20:00,27.66,27.81,27.66,27.8,498000.0,21.6916,21.8092,21.6916,21.8014,498000.0
2012-05-11 10:30:00,27.8,27.87,27.8,27.82,532000.0,21.8014,21.8563,21.8014,21.8171,532000.0
2012-05-11 10:40:00,27.82,27.87,27.79,27.82,267200.0,21.8171,21.8563,21.7936,21.8171,267200.0
2012-05-11 10:50:00,27.81,27.84,27.76,27.78,321000.0,21.8092,21.8328,21.77,21.7857,321000.0
2012-05-11 11:00:00,27.78,27.79,27.71,27.77,428400.0,21.7857,21.7936,21.7308,21.7779,428400.0
2012-05-11 11:10:00,27.78,27.8,27.72,27.75,322600.0,21.7857,21.8014,21.7387,21.7622,322600.0
2012-05-11 11:20:00,27.75,27.75,27.71,27.73,145400.0,21.7622,21.7622,21.7308,21.7465,145400.0
2012-05-11 11:30:00,27.74,27.77,27.73,27.75,250600.0,21.7544,21.7779,21.7465,21.7622,250600.0
2012-05-11 11:40:00,27.75,27.76,27.64,27.68,553000.0,21.7622,21.77,21.6759,21.7073,553000.0
2012-05-11 11:50:00,27.68,27.75,27.67,27.75,255200.0,21.7073,21.7622,21.6995,21.7622,255200.0
2012-05-11 12:00:00,27.75,27.75,27.69,27.71,252400.0,21.7622,21.7622,21.7151,21.7308,252400.0
2012-05-11 12:10:00,27.71,27.71,27.64,27.65,288200.0,21.7308,21.7308,21.6759,21.6838,288200.0
2012-05-11 12:20:00,27.65,27.68,27.64,27.65,140600.0,21.6838,21.7073,21.6759,21.6838,140600.0
2012-05-11 12:30:00,27.65,27.68,27.65,27.67,527800.0,21.6838,21.7073,21.6838,21.6995,527800.0
2012-05-11 12:40:00,27.67,27.72,27.65,27.71,178000.0,21.6995,21.7387,21.6838,21.7308,178000.0
2012-05-11 12:50:00,27.71,27.72,27.64,27.68,383600.0,21.7308,21.7387,21.6759,21.7073,383600.0
2012-05-11 13:00:00,27.68,27.69,27.64,27.66,763400.0,21.7073,21.7151,21.6759,21.6916,763400.0
2012-05-11 13:10:00,27.66,27.67,27.63,27.67,139600.0,21.6916,21.6995,21.6681,21.6995,139600.0
2012-05-11 13:20:00,27.67,27.68,27.64,27.67,231200.0,21.6995,21.7073,21.6759,21.6995,231200.0
2012-05-11 13:30:00,27.66,27.71,27.65,27.66,311000.0,21.6916,21.7308,21.6838,21.6916,311000.0
2012-05-11 13:40:00,27.66,27.68,27.63,27.65,288400.0,21.6916,21.7073,21.6681,21.6838,288400.0
2012-05-11 13:50:00,27.65,27.68,27.61,27.62,167400.0,21.6838,21.7073,21.6524,21.6602,167400.0
2012-05-11 14:00:00,27.62,27.65,27.58,27.61,206800.0,21.6602,21.6838,21.6289,21.6524,206800.0
2012-05-11 14:10:00,27.61,27.65,27.59,27.61,290200.0,21.6524,21.6838,21.6367,21.6524,290200.0
2012-05-11 14:20:00,27.61,27.61,27.58,27.59,141000.0,21.6524,21.6524,21.6289,21.6367,141000.0
2012-05-11 14:30:00,27.59,27.59,27.54,27.55,183400.0,21.6367,21.6367,21.5975,21.6053,183400.0
2012-05-11 14:40:00,27.55,27.61,27.54,27.55,230200.0,21.6053,21.6524,21.5975,21.6053,230200.0
2012-05-11 14:50:00,27.55,27.57,27.5,27.53,238400.0,21.6053,21.621,21.5661,21.5897,238400.0
2012-05-11 15:00:00,27.53,27.57,27.46,27.5,556000.0,21.5897,21.621,21.5348,21.5661,556000.0
2012-05-11 15:10:00,27.5,27.58,27.49,27.57,191000.0,21.5661,21.6289,21.5583,21.621,191000.0
2012-05-11 15:20:00,27.57,27.59,27.53,27.57,213800.0,21.621,21.6367,21.5897,21.621,213800.0
2012-05-11 15:30:00,27.57,27.6,27.54,27.58,325400.0,21.621,21.6446,21.5975,21.6289,325400.0
2012-05-11 15:40:00,27.58,27.58,27.5,27.54,481400.0,21.6289,21.6289,21.5661,21.5975,481400.0
2012-05-11 15:50:00,27.54,27.54,27.48,27.51,734000.0,21.5975,21.5975,21.5505,21.574,734000.0
2012-05-14 09:30:00,27.25,27.31,27.16,27.23,472400.0,21.3701,21.4171,21.2995,21.3544,472400.0
2012-05-14 09:40:00,27.24,27.24,27.01,27.06,517400.0,21.3622,21.3622,21.1819,21.2211,517400.0
2012-05-14 09:50:00,27.06,27.14,27.05,27.13,570200.0,21.2211,21.2838,21.2132,21.276,570200.0
2012-05-14 10:00:00,27.11,27.13,27.0,27.02,382000.0,21.2603,21.276,21.174,21.1897,382000.0
2012-05-14 10:10:00,27.02,27.04,26.91,27.0,563600.0,21.1897,21.2054,21.1034,21.174,563600.0
2012-05-14 10:20:00,27.0,27.0,26.88,26.88,445800.0,21.174,21.174,21.0799,21.0799,445800.0
2012-05-14 10:30:00,26.88,27.02,26.88,27.0,561000.0,21.0799,21.1897,21.0799,21.174,561000.0
2012-05-14 10:40:00,27.0,27.06,26.99,27.02,353200.0,21.174,21.2211,21.1662,21.1897,353200.0
2012-05-14 10:50:00,27.03,27.08,27.01,27.03,142200.0,21.1976,21.2368,21.1819,21.1976,142200.0
2012-05-14 11:00:00,27.02,27.05,26.98,26.99,512800.0,21.1897,21.2132,21.1583,21.1662,512800.0
2012-05-14 11:10:00,27.0,27.05,26.96,26.97,242800.0,21.174,21.2132,21.1427,21.1505,242800.0
2012-05-14 11:20:00,26.97,27.13,26.96,27.1,244000.0,21.1505,21.276,21.1427,21.2524,244000.0
2012-05-14 11:30:00,27.09,27.13,27.03,27.07,168400.0,21.2446,21.276,21.1976,21.2289,168400.0
2012-05-14 11:40:00,27.07,27.07,27.03,27.05,137800.0,21.2289,21.2289,21.1976,21.2132,137800.0
2012-05-14 11:50:00,27.04,27.07,27.04,27.05,94800.0,21.2054,21.2289,21.2054,21.2132,94800.0
2012-05-14 12:00:00,27.06,27.06,27.01,27.02,120400.0,21.2211,21.2211,21.1819,21.1897,120400.0
2012-05-14 12:10:00,27.02,27.06,27.0,27.04,218000.0,21.1897,21.2211,21.174,21.2054,218000.0
2012-05-14 12:20:00,27.04,27.07,27.01,27.04,291000.0,21.2054,21.2289,21.1819,21.2054,291000.0
2012-05-14 12:30:00,27.04,27.06,27.02,27.03,147000.0,21.2054,21.2211,21.1897,21.1976,147000.0
2012-05-14 12:40:00,27.03,27.07,27.0,27.06,205800.0,21.1976,21.2289,21.174,21.2211,205800.0
2012-05-14 12:50:00,27.06,27.11,27.06,27.07,162200.0,21.2211,21.2603,21.2211,21.2289,162200.0
2012-05-14 13:00:00,27.07,27.1,27.06,27.07,102600.0,21.2289,21.2524,21.2211,21.2289,102600.0
2012-05-14 13:10:00,27.06,27.08,27.0,27.01,422200.0,21.2211,21.2368,21.174,21.1819,422200.0
2012-05-14 13:20:00,27.0,27.02,26.98,26.99,87400.0,21.174,21.1897,21.1583,21.1662,87400.0
2012-05-14 13:30:00,26.99,27.04,26.98,27.03,130600.0,21.1662,21.2054,21.1583,21.1976,130600.0
2012-05-14 13:40:00,27.03,27.05,27.0,27.0,112800.0,21.1976,21.2132,21.174,21.174,112800.0
2012-05-14 13:50:00,27.0,27.1,27.0,27.09,264200.0,21.174,21.2524,21.174,21.2446,264200.0
2012-05-14 14:00:00,27.08,27.12,27.08,27.1,172200.0,21.2368,21.2681,21.2368,21.2524,172200.0
2012-05-14 14:10:00,27.1,27.11,27.03,27.04,138200.0,21.2524,21.2603,21.1976,21.2054,138200.0
2012-05-14 14:20:00,27.04,27.06,27.01,27.05,150200.0,21.2054,21.2211,21.1819,21.2132,150200.0
2012-05-14 14:30:00,27.05,27.06,26.98,26.99,252400.0,21.2132,21.2211,21.1583,21.1662,252400.0
2012-05-14 14:40:00,26.99,27.01,26.96,26.97,229800.0,21.1662,21.1819,21.1427,21.1505,229800.0
2012-05-14 14:50:00,26.97,27.0,26.93,26.97,193200.0,21.1505,21.174,21.1191,21.1505,193200.0
2012-05-14 15:00:00,26.96,27.0,26.93,26.95,196600.0,21.1427,21.174,21.1191,21.1348,196600.0
2012-05-14 15:10:00,26.95,26.97,26.93,26.93,159600.0,21.1348,21.1505,21.1191,21.1191,159600.0
2012-05-14 15:20:00,26.93,26.93,26.89,26.89,253400.0,21.1191,21.1191,21.0878,21.0878,253400.0
2012-05-14 15:30:00,26.9,26.93,26.88,26.89,298600.0,21.0956,21.1191,21.0799,21.0878,298600.0
2012-05-14 15:40:00,26.89,26.9,26.82,26.86,474000.0,21.0878,21.0956,21.0329,21.0642,474000.0
2012-05-14 15:50:00,26.86,26.89,26.82,26.83,807600.0,21.0642,21.0878,21.0329,21.0407,807600.0
2012-05-15 09:30:00,26.9,26.92,26.67,26.71,827800.0,21.0956,21.1113,20.9152,20.9466,827800.0
2012-05-15 09:40:00,26.7,26.73,26.54,26.61,1049800.0,20.9388,20.9623,20.8133,20.8682,1049800.0
2012-05-15 09:50:00,26.61,26.69,26.58,26.59,1002200.0,20.8682,20.9309,20.8447,20.8525,1002200.0
2012-05-15 10:00:00,26.59,26.7,26.56,26.68,717000.0,20.8525,20.9388,20.829,20.9231,717000.0
2012-05-15 10:10:00,26.67,26.7,26.62,26.66,546200.0,20.9152,20.9388,20.876,20.9074,546200.0
2012-05-15 10:20:00,26.66,26.75,26.66,26.7,652200.0,20.9074,20.978,20.9074,20.9388,652200.0
2012-05-15 10:30:00,26.7,26.75,26.68,26.73,645000.0,20.9388,20.978,20.9231,20.9623,645000.0
2012-05-15 10:40:00,26.74,26.75,26.66,26.72,448000.0,20.9701,20.978,20.9074,20.9544,448000.0
2012-05-15 10:50:00,26.72,26.83,26.69,26.78,770000.0,20.9544,21.0407,20.9309,21.0015,770000.0
2012-05-15 11:00:00,26.78,26.81,26.73,26.75,727200.0,21.0015,21.025,20.9623,20.978,727200.0
2012-05-15 11:10:00,26.75,26.77,26.65,26.72,378800.0,20.978,20.9937,20.8995,20.9544,378800.0
2012-05-15 11:20:00,26.72,26.78,26.71,26.76,686800.0,20.9544,21.0015,20.9466,20.9858,686800.0
2012-05-15 11:30:00,26.76,26.83,26.75,26.79,990200.0,20.9858,21.0407,20.978,21.0093,990200.0
2012-05-15 11:40:00,26.79,26.94,26.75,26.92,828800.0,21.0093,21.127,20.978,21.1113,828800.0
2012-05-15 11:50:00,26.92,26.93,26.84,26.93,448600.0,21.1113,21.1191,21.0485,21.1191,448600.0
2012-05-15 12:00:00,26.93,26.97,26.9,26.96,283400.0,21.1191,21.1505,21.0956,21.1427,283400.0
2012-05-15 12:10:00,26.96,27.02,26.96,26.99,396800.0,21.1427,21.1897,21.1427,21.1662,396800.0
2012-05-15 12:20:00,27.0,27.04,26.97,27.0,143000.0,21.174,21.2054,21.1505,21.174,143000.0
2012-05-15 12:30:00,27.0,27.03,27.0,27.01,179000.0,21.174,21.1976,21.174,21.1819,179000.0
2012-05-15 12:40:00,27.0,27.03,26.97,26.99,368400.0,21.174,21.1976,21.1505,21.1662,368400.0
2012-05-15 12:50:00,26.99,27.0,26.95,26.97,288600.0,21.1662,21.174,21.1348,21.1505,288600.0
2012-05-15 13:00:00,26.98,27.03,26.97,27.01,297000.0,21.1583,21.1976,21.1505,21.1819,297000.0
2012-05-15 13:10:00,27.01,27.05,26.98,26.99,175400.0,21.1819,21.2132,21.1583,21.1662,175400.0
2012-05-15 13:20:00,26.99,27.03,26.98,27.02,170800.0,21.1662,21.1976,21.1583,21.1897,170800.0
2012-05-15 13:30:00,27.01,27.01,26.9,26.91,224400.0,21.1819,21.1819,21.0956,21.1034,224400.0
2012-05-15 13:40:00,26.91,26.93,26.86,26.89,233400.0,21.1034,21.1191,21.0642,21.0878,233400.0
2012-05-15 13:50:00,26.89,26.9,26.83,26.87,136000.0,21.0878,21.0956,21.0407,21.0721,136000.0
2012-05-15 14:00:00,26.86,26.92,26.86,26.9,108000.0,21.0642,21.1113,21.0642,21.0956,108000.0
2012-05-15 14:10:00,26.91,26.95,26.88,26.91,304400.0,21.1034,21.1348,21.0799,21.1034,304400.0
2012-05-15 14:20:00,26.91,26.94,26.89,26.92,162600.0,21.1034,21.127,21.0878,21.1113,162600.0
2012-05-15 14:30:00,26.92,26.93,26.86,26.86,168600.0,21.1113,21.1191,21.0642,21.0642,168600.0
2012-05-15 14:40:00,26.86,26.89,26.85,26.86,195800.0,21.0642,21.0878,21.0564,21.0642,195800.0
2012-05-15 14:50:00,26.86,26.86,26.78,26.81,268800.0,21.0642,21.0642,21.0015,21.025,268800.0
2012-05-15 15:00:00,26.81,26.81,26.69,26.7,591600.0,21.025,21.025,20.9309,20.9388,591600.0
2012-05-15 15:10:00,26.7,26.72,26.55,26.64,1001400.0,20.9388,20.9544,20.8211,20.8917,1001400.0
2012-05-15 15:20:00,26.64,26.64,26.58,26.6,449600.0,20.8917,20.8917,20.8447,20.8603,449600.0
2012-05-15 15:30:00,26.6,26.69,26.59,26.65,541000.0,20.8603,20.9309,20.8525,20.8995,541000.0
2012-05-15 15:40:00,26.65,26.68,26.61,26.62,696800.0,20.8995,20.9231,20.8682,20.876,696800.0
2012-05-15 15:50:00,26.63,26.68,26.61,26.66,784200.0,20.8839,20.9231,20.8682,20.9074,784200.0
2012-05-16 09:30:00,26.8,26.93,26.78,26.92,498600.0,21.0172,21.1191,21.0015,21.1113,498600.0
2012-05-16 09:40:00,26.92,26.96,26.85,26.95,687200.0,21.1113,21.1427,21.0564,21.1348,687200.0
2012-05-16 09:50:00,26.95,27.03,26.93,27.0,451000.0,21.1348,21.1976,21.1191,21.174,451000.0
2012-05-16 10:00:00,26.99,27.02,26.84,26.91,739800.0,21.1662,21.1897,21.0485,21.1034,739800.0
2012-05-16 10:10:00,26.89,26.89,26.71,26.71,516400.0,21.0878,21.0878,20.9466,20.9466,516400.0
2012-05-16 10:20:00,26.72,26.79,26.68,26.78,589200.0,20.9544,21.0093,20.9231,21.0015,589200.0
2012-05-16 10:30:00,26.79,26.84,26.77,26.8,289600.0,21.0093,21.0485,20.9937,21.0172,289600.0
2012-05-16 10:40:00,26.8,26.9,26.75,26.86,422200.0,21.0172,21.0956,20.978,21.0642,422200.0
2012-05-16 10:50:00,26.86,26.89,26.79,26.81,285400.0,21.0642,21.0878,21.0093,21.025,285400.0
2012-05-16 11:00:00,26.82,26.83,26.68,26.73,440400.0,21.0329,21.0407,20.9231,20.9623,440400.0
2012-05-16 11:10:00,26.73,26.79,26.71,26.75,407400.0,20.9623,21.0093,20.9466,20.978,407400.0
2012-05-16 11:20:00,26.75,26.75,26.67,26.71,279000.0,20.978,20.978,20.9152,20.9466,279000.0
2012-05-16 11:30:00,26.71,26.75,26.69,26.71,367000.0,20.9466,20.978,20.9309,20.9466,367000.0
2012-05-16 11:40:00,26.71,26.72,26.66,26.72,212400.0,20.9466,20.9544,20.9074,20.9544,212400.0
2012-05-16 11:50:00,26.72,26.81,26.69,26.81,205600.0,20.9544,21.025,20.9309,21.025,205600.0
2012-05-16 12:00:00,26.81,26.84,26.78,26.81,310400.0,21.025,21.0485,21.0015,21.025,310400.0
2012-05-16 12:10:00,26.81,26.91,26.81,26.85,371400.0,21.025,21.1034,21.025,21.0564,371400.0
2012-05-16 12:20:00,26.85,26.86,26.78,26.83,208800.0,21.0564,21.0642,21.0015,21.0407,208800.0
2012-05-16 12:30:00,26.83,26.87,26.81,26.84,113400.0,21.0407,21.0721,21.025,21.0485,113400.0
2012-05-16 12:40:00,26.83,26.85,26.74,26.74,170000.0,21.0407,21.0564,20.9701,20.9701,170000.0
2012-05-16 12:50:00,26.74,26.75,26.59,26.61,383200.0,20.9701,20.978,20.8525,20.8682,383200.0
2012-05-16 13:00:00,26.61,26.66,26.57,26.62,355800.0,20.8682,20.9074,20.8368,20.876,355800.0
2012-05-16 13:10:00,26.62,26.68,26.59,26.67,299600.0,20.876,20.9231,20.8525,20.9152,299600.0
2012-05-16 13:20:00,26.67,26.7,26.63,26.67,228400.0,20.9152,20.9388,20.8839,20.9152,228400.0
2012-05-16 13:30:00,26.67,26.67,26.48,26.5,569000.0,20.9152,20.9152,20.7662,20.7819,569000.0
2012-05-16 13:40:00,26.5,26.54,26.42,26.5,290200.0,20.7819,20.8133,20.7192,20.7819,290200.0
2012-05-16 13:50:00,26.5,26.59,26.49,26.59,251800.0,20.7819,20.8525,20.7741,20.8525,251800.0
2012-05-16 14:00:00,26.59,26.65,26.49,26.52,469600.0,20.8525,20.8995,20.7741,20.7976,469600.0
2012-05-16 14:10:00,26.52,26.54,26.47,26.54,315800.0,20.7976,20.8133,20.7584,20.8133,315800.0
2012-05-16 14:20:00,26.54,26.56,26.47,26.49,277800.0,20.8133,20.829,20.7584,20.7741,277800.0
2012-05-16 14:30:00,26.49,26.5,26.43,26.49,331800.0,20.7741,20.7819,20.727,20.7741,331800.0
2012-05-16 14:40:00,26.48,26.54,26.45,26.52,594400.0,20.7662,20.8133,20.7427,20.7976,594400.0
2012-05-16 14:50:00,26.52,26.55,26.47,26.49,373400.0,20.7976,20.8211,20.7584,20.7741,373400.0
2012-05-16 15:00:00,26.49,26.53,26.48,26.5,255200.0,20.7741,20.8054,20.7662,20.7819,255200.0
2012-05-16 15:10:00,26.5,26.52,26.46,26.5,381800.0,20.7819,20.7976,20.7505,20.7819,381800.0
2012-05-16 15:20:00,26.5,26.56,26.49,26.52,461600.0,20.7819,20.829,20.7741,20.7976,461600.0
2012-05-16 15:30:00,26.53,26.63,26.52,26.59,429800.0,20.8054,20.8839,20.7976,20.8525,429800.0
2012-05-16 15:40:00,26.59,26.6,26.55,26.55,358200.0,20.8525,20.8603,20.8211,20.8211,358200.0
2012-05-16 15:50:00,26.55,26.6,26.51,26.51,942400.0,20.8211,20.8603,20.7898,20.7898,942400.0
2012-05-17 09:30:00,26.61,26.61,26.4,26.42,765000.0,20.8682,20.8682,20.7035,20.7192,765000.0
2012-05-17 09:40:00,26.41,26.53,26.4,26.5,409600.0,20.7113,20.8054,20.7035,20.7819,409600.0
2012-05-17 09:50:00,26.48,26.54,26.43,26.48,364000.0,20.7662,20.8133,20.727,20.7662,364000.0
2012-05-17 10:00:00,26.48,26.48,26.29,26.39,647800.0,20.7662,20.7662,20.6172,20.6956,647800.0
2012-05-17 10:10:00,26.39,26.55,26.38,26.54,744600.0,20.6956,20.8211,20.6878,20.8133,744600.0
2012-05-17 10:20:00,26.54,26.6,26.47,26.54,572400.0,20.8133,20.8603,20.7584,20.8133,572400.0
2012-05-17 10:30:00,26.54,26.56,26.47,26.51,375000.0,20.8133,20.829,20.7584,20.7898,375000.0
2012-05-17 10:40:00,26.5,26.55,26.4,26.41,469400.0,20.7819,20.8211,20.7035,20.7113,469400.0
2012-05-17 10:50:00,26.41,26.48,26.35,26.38,261400.0,20.7113,20.7662,20.6643,20.6878,261400.0
2012-05-17 11:00:00,26.38,26.39,26.31,26.31,282800.0,20.6878,20.6956,20.6329,20.6329,282800.0
2012-05-17 11:10:00,26.32,26.32,26.25,26.27,317200.0,20.6408,20.6408,20.5859,20.6015,317200.0
2012-05-17 11:20:00,26.28,26.28,26.21,26.24,326000.0,20.6094,20.6094,20.5545,20.578,326000.0
2012-05-17 11:30:00,26.24,26.24,26.15,26.18,239000.0,20.578,20.578,20.5074,20.531,239000.0
2012-05-17 11:40:00,26.18,26.23,26.18,26.2,274000.0,20.531,20.5702,20.531,20.5466,274000.0
2012-05-17 11:50:00,26.21,26.24,26.17,26.22,229600.0,20.5545,20.578,20.5231,20.5623,229600.0
2012-05-17 12:00:00,26.23,26.23,26.04,26.05,665600.0,20.5702,20.5702,20.4212,20.429,665600.0
2012-05-17 12:10:00,26.05,26.08,26.0,26.06,530600.0,20.429,20.4525,20.3898,20.4369,530600.0
2012-05-17 12:20:00,26.08,26.21,26.05,26.16,442200.0,20.4525,20.5545,20.429,20.5153,442200.0
2012-05-17 12:30:00,26.16,26.19,26.13,26.18,188400.0,20.5153,20.5388,20.4918,20.531,188400.0
2012-05-17 12:40:00,26.17,26.24,26.17,26.23,228000.0,20.5231,20.578,20.5231,20.5702,228000.0
2012-05-17 12:50:00,26.23,26.24,26.18,26.2,195200.0,20.5702,20.578,20.531,20.5466,195200.0
2012-05-17 13:00:00,26.2,26.27,26.18,26.25,113600.0,20.5466,20.6015,20.531,20.5859,113600.0
2012-05-17 13:10:00,26.25,26.28,26.22,26.27,381800.0,20.5859,20.6094,20.5623,20.6015,381800.0
2012-05-17 13:20:00,26.27,26.33,26.27,26.29,290600.0,20.6015,20.6486,20.6015,20.6172,290600.0
2012-05-17 13:30:00,26.29,26.31,26.23,26.24,453600.0,20.6172,20.6329,20.5702,20.578,453600.0
2012-05-17 13:40:00,26.25,26.25,26.11,26.11,261800.0,20.5859,20.5859,20.4761,20.4761,261800.0
2012-05-17 13:50:00,26.11,26.18,26.11,26.16,125200.0,20.4761,20.531,20.4761,20.5153,125200.0
2012-05-17 14:00:00,26.17,26.18,26.12,26.14,284000.0,20.5231,20.531,20.4839,20.4996,284000.0
2012-05-17 14:10:00,26.14,26.16,26.09,26.11,167200.0,20.4996,20.5153,20.4604,20.4761,167200.0
2012-05-17 14:20:00,26.11,26.14,26.09,26.11,340000.0,20.4761,20.4996,20.4604,20.4761,340000.0
2012-05-17 14:30:00,26.1,26.14,26.08,26.13,633600.0,20.4682,20.4996,20.4525,20.4918,633600.0
2012-05-17 14:40:00,26.13,26.17,26.1,26.11,274600.0,20.4918,20.5231,20.4682,20.4761,274600.0
2012-05-17 14:50:00,26.11,26.12,26.08,26.11,339200.0,20.4761,20.4839,20.4525,20.4761,339200.0
2012-05-17 15:00:00,26.11,26.21,26.06,26.07,444000.0,20.4761,20.5545,20.4369,20.4447,444000.0
2012-05-17 15:10:00,26.08,26.1,26.03,26.08,438000.0,20.4525,20.4682,20.4133,20.4525,438000.0
2012-05-17 15:20:00,26.08,26.1,26.0,26.0,393800.0,20.4525,20.4682,20.3898,20.3898,393800.0
2012-05-17 15:30:00,26.0,26.0,25.88,25.9,790400.0,20.3898,20.3898,20.2957,20.3114,790400.0
2012-05-17 15:40:00,25.91,25.93,25.86,25.9,707200.0,20.3192,20.3349,20.28,20.3114,707200.0
2012-05-17 15:50:00,25.9,25.93,25.82,25.85,1972400.0,20.3114,20.3349,20.2486,20.2722,1972400.0
2012-05-18 09:30:00,26.01,26.26,25.95,25.98,2475400.0,20.3976,20.5937,20.3506,20.3741,2475400.0
2012-05-18 09:40:00,25.98,26.12,25.94,26.12,546600.0,20.3741,20.4839,20.3427,20.4839,546600.0
2012-05-18 09:50:00,26.11,26.2,26.09,26.16,537400.0,20.4761,20.5466,20.4604,20.5153,537400.0
2012-05-18 10:00:00,26.15,26.45,26.15,26.45,871600.0,20.5074,20.7427,20.5074,20.7427,871600.0
2012-05-18 10:10:00,26.45,26.54,26.43,26.46,990000.0,20.7427,20.8133,20.727,20.7505,990000.0
2012-05-18 10:20:00,26.46,26.59,26.43,26.5,692000.0,20.7505,20.8525,20.727,20.7819,692000.0
2012-05-18 10:30:00,26.5,26.53,26.43,26.48,526000.0,20.7819,20.8054,20.727,20.7662,526000.0
2012-05-18 10:40:00,26.5,26.5,26.43,26.46,486200.0,20.7819,20.7819,20.727,20.7505,486200.0
2012-05-18 10:50:00,26.45,26.46,26.29,26.32,849800.0,20.7427,20.7505,20.6172,20.6408,849800.0
2012-05-18 11:00:00,26.31,26.36,26.13,26.14,513600.0,20.6329,20.6721,20.4918,20.4996,513600.0
2012-05-18 11:10:00,26.15,26.27,26.15,26.25,232000.0,20.5074,20.6015,20.5074,20.5859,232000.0
2012-05-18 11:20:00,26.25,26.27,26.2,26.2,195800.0,20.5859,20.6015,20.5466,20.5466,195800.0
2012-05-18 11:30:00,26.2,26.25,25.96,26.06,544400.0,20.5466,20.5859,20.3584,20.4369,544400.0
2012-05-18 11:40:00,26.06,26.14,25.96,25.96,334400.0,20.4369,20.4996,20.3584,20.3584,334400.0
2012-05-18 11:50:00,25.96,25.99,25.86,25.98,486000.0,20.3584,20.382,20.28,20.3741,486000.0
2012-05-18 12:00:00,25.98,26.13,25.97,26.13,366800.0,20.3741,20.4918,20.3663,20.4918,366800.0
2012-05-18 12:10:00,26.13,26.16,26.05,26.09,241600.0,20.4918,20.5153,20.429,20.4604,241600.0
2012-05-18 12:20:00,26.09,26.17,26.05,26.13,288800.0,20.4604,20.5231,20.429,20.4918,288800.0
2012-05-18 12:30:00,26.13,26.21,26.12,26.18,520800.0,20.4918,20.5545,20.4839,20.531,520800.0
2012-05-18 12:40:00,26.19,26.24,26.18,26.23,270200.0,20.5388,20.578,20.531,20.5702,270200.0
2012-05-18 12:50:00,26.23,26.25,26.2,26.2,301800.0,20.5702,20.5859,20.5466,20.5466,301800.0
2012-05-18 13:00:00,26.19,26.19,26.09,26.1,200400.0,20.5388,20.5388,20.4604,20.4682,200400.0
2012-05-18 13:10:00,26.1,26.14,26.07,26.1,229400.0,20.4682,20.4996,20.4447,20.4682,229400.0
2012-05-18 13:20:00,26.11,26.11,25.98,25.98,519600.0,20.4761,20.4761,20.3741,20.3741,519600.0
2012-05-18 13:30:00,25.99,25.99,25.86,25.86,688200.0,20.382,20.382,20.28,20.28,688200.0
2012-05-18 13:40:00,25.87,25.91,25.86,25.9,245200.0,20.2879,20.3192,20.28,20.3114,245200.0
2012-05-18 13:50:00,25.9,25.91,25.8,25.84,508200.0,20.3114,20.3192,20.233,20.2643,508200.0
2012-05-18 14:00:00,25.84,25.9,25.8,25.81,368000.0,20.2643,20.3114,20.233,20.2408,368000.0
2012-05-18 14:10:00,25.8,25.91,25.79,25.85,252000.0,20.233,20.3192,20.2251,20.2722,252000.0
2012-05-18 14:20:00,25.85,25.85,25.8,25.82,231200.0,20.2722,20.2722,20.233,20.2486,231200.0
2012-05-18 14:30:00,25.82,25.82,25.73,25.76,357200.0,20.2486,20.2486,20.1781,20.2016,357200.0
2012-05-18 14:40:00,25.75,25.79,25.72,25.77,441000.0,20.1937,20.2251,20.1702,20.2094,441000.0
2012-05-18 14:50:00,25.77,25.83,25.77,25.82,466200.0,20.2094,20.2565,20.2094,20.2486,466200.0
2012-05-18 15:00:00,25.81,25.84,25.75,25.83,676800.0,20.2408,20.2643,20.1937,20.2565,676800.0
2012-05-18 15:10:00,25.84,25.93,25.83,25.9,1033800.0,20.2643,20.3349,20.2565,20.3114,1033800.0
2012-05-18 15:20:00,25.89,25.9,25.81,25.82,589000.0,20.3035,20.3114,20.2408,20.2486,589000.0
2012-05-18 15:30:00,25.82,25.84,25.74,25.78,560200.0,20.2486,20.2643,20.1859,20.2173,560200.0
2012-05-18 15:40:00,25.78,25.8,25.73,25.73,504800.0,20.2173,20.233,20.1781,20.1781,504800.0
2012-05-18 15:50:00,25.73,25.8,25.72,25.77,851000.0,20.1781,20.233,20.1702,20.2094,851000.0
2012-05-21 09:30:00,25.86,26.08,25.8,26.07,836400.0,20.28,20.4525,20.233,20.4447,836400.0
2012-05-21 09:40:00,26.07,26.11,25.91,25.93,943000.0,20.4447,20.4761,20.3192,20.3349,943000.0
2012-05-21 09:50:00,25.93,25.93,25.77,25.93,940000.0,20.3349,20.3349,20.2094,20.3349,940000.0
2012-05-21 10:00:00,25.93,26.06,25.9,26.03,830400.0,20.3349,20.4369,20.3114,20.4133,830400.0
2012-05-21 10:10:00,26.03,26.08,25.98,26.05,579000.0,20.4133,20.4525,20.3741,20.429,579000.0
2012-05-21 10:20:00,26.05,26.29,26.03,26.25,1105600.0,20.429,20.6172,20.4133,20.5859,1105600.0
2012-05-21 10:30:00,26.24,26.35,26.21,26.33,496800.0,20.578,20.6643,20.5545,20.6486,496800.0
2012-05-21 10:40:00,26.33,26.36,26.29,26.3,394600.0,20.6486,20.6721,20.6172,20.6251,394600.0
2012-05-21 10:50:00,26.3,26.38,26.29,26.36,400800.0,20.6251,20.6878,20.6172,20.6721,400800.0
2012-05-21 11:00:00,26.36,26.36,26.2,26.2,508200.0,20.6721,20.6721,20.5466,20.5466,508200.0
2012-05-21 11:10:00,26.2,26.32,26.2,26.3,451000.0,20.5466,20.6408,20.5466,20.6251,451000.0
2012-05-21 11:20:00,26.3,26.33,26.28,26.33,408000.0,20.6251,20.6486,20.6094,20.6486,408000.0
2012-05-21 11:30:00,26.33,26.36,26.3,26.33,248600.0,20.6486,20.6721,20.6251,20.6486,248600.0
2012-05-21 11:40:00,26.33,26.36,26.31,26.34,302600.0,20.6486,20.6721,20.6329,20.6564,302600.0
2012-05-21 11:50:00,26.33,26.39,26.29,26.29,304200.0,20.6486,20.6956,20.6172,20.6172,304200.0
2012-05-21 12:00:00,26.3,26.37,26.28,26.35,174200.0,20.6251,20.68,20.6094,20.6643,174200.0
2012-05-21 12:10:00,26.35,26.44,26.35,26.43,209800.0,20.6643,20.7349,20.6643,20.727,209800.0
2012-05-21 12:20:00,26.43,26.6,26.43,26.57,560200.0,20.727,20.8603,20.727,20.8368,560200.0
2012-05-21 12:30:00,26.58,26.58,26.49,26.55,373200.0,20.8447,20.8447,20.7741,20.8211,373200.0
2012-05-21 12:40:00,26.55,26.56,26.53,26.54,439800.0,20.8211,20.829,20.8054,20.8133,439800.0
2012-05-21 12:50:00,26.53,26.6,26.52,26.59,219800.0,20.8054,20.8603,20.7976,20.8525,219800.0
2012-05-21 13:00:00,26.59,26.67,26.59,26.64,548800.0,20.8525,20.9152,20.8525,20.8917,548800.0
2012-05-21 13:10:00,26.64,26.64,26.57,26.58,579200.0,20.8917,20.8917,20.8368,20.8447,579200.0
2012-05-21 13:20:00,26.58,26.6,26.56,26.57,462800.0,20.8447,20.8603,20.829,20.8368,462800.0
2012-05-21 13:30:00,26.58,26.67,26.57,26.66,496400.0,20.8447,20.9152,20.8368,20.9074,496400.0
2012-05-21 13:40:00,26.66,26.7,26.63,26.68,370200.0,20.9074,20.9388,20.8839,20.9231,370200.0
2012-05-21 13:50:00,26.68,26.75,26.67,26.74,627000.0,20.9231,20.978,20.9152,20.9701,627000.0
2012-05-21 14:00:00,26.73,26.74,26.64,26.67,348200.0,20.9623,20.9701,20.8917,20.9152,348200.0
2012-05-21 14:10:00,26.67,26.67,26.61,26.67,321000.0,20.9152,20.9152,20.8682,20.9152,321000.0
2012-05-21 14:20:00,26.67,26.69,26.61,26.62,238200.0,20.9152,20.9309,20.8682,20.876,238200.0
2012-05-21 14:30:00,26.63,26.67,26.61,26.64,233000.0,20.8839,20.9152,20.8682,20.8917,233000.0
2012-05-21 14:40:00,26.64,26.71,26.62,26.7,275800.0,20.8917,20.9466,20.876,20.9388,275800.0
2012-05-21 14:50:00,26.69,26.74,26.68,26.69,320200.0,20.9309,20.9701,20.9231,20.9309,320200.0
2012-05-21 15:00:00,26.69,26.72,26.68,26.7,250000.0,20.9309,20.9544,20.9231,20.9388,250000.0
2012-05-21 15:10:00,26.69,26.73,26.67,26.73,561400.0,20.9309,20.9623,20.9152,20.9623,561400.0
2012-05-21 15:20:00,26.73,26.79,26.73,26.77,291600.0,20.9623,21.0093,20.9623,20.9937,291600.0
2012-05-21 15:30:00,26.77,26.81,26.75,26.79,662800.0,20.9937,21.025,20.978,21.0093,662800.0
2012-05-21 15:40:00,26.79,26.83,26.77,26.82,540400.0,21.0093,21.0407,20.9937,21.0329,540400.0
2012-05-21 15:50:00,26.83,26.87,26.8,26.85,1528800.0,21.0407,21.0721,21.0172,21.0564,1528800.0
2012-05-22 09:30:00,26.91,27.2,26.88,26.93,1373600.0,21.1034,21.3309,21.0799,21.1191,1373600.0
2012-05-22 09:40:00,26.93,27.1,26.92,26.95,833200.0,21.1191,21.2524,21.1113,21.1348,833200.0
2012-05-22 09:50:00,26.95,27.05,26.86,26.89,670600.0,21.1348,21.2132,21.0642,21.0878,670600.0
2012-05-22 10:00:00,26.9,27.07,26.85,27.07,451200.0,21.0956,21.2289,21.0564,21.2289,451200.0
2012-05-22 10:10:00,27.07,27.07,27.0,27.03,854600.0,21.2289,21.2289,21.174,21.1976,854600.0
2012-05-22 10:20:00,27.03,27.05,26.94,26.95,535000.0,21.1976,21.2132,21.127,21.1348,535000.0
2012-05-22 10:30:00,26.95,27.01,26.9,26.91,373600.0,21.1348,21.1819,21.0956,21.1034,373600.0
2012-05-22 10:40:00,26.91,26.95,26.86,26.91,374800.0,21.1034,21.1348,21.0642,21.1034,374800.0
2012-05-22 10:50:00,26.91,26.91,26.79,26.88,521000.0,21.1034,21.1034,21.0093,21.0799,521000.0
2012-05-22 11:00:00,26.88,26.98,26.88,26.94,324200.0,21.0799,21.1583,21.0799,21.127,324200.0
2012-05-22 11:10:00,26.93,26.97,26.86,26.91,296600.0,21.1191,21.1505,21.0642,21.1034,296600.0
2012-05-22 11:20:00,26.91,26.96,26.9,26.94,175600.0,21.1034,21.1427,21.0956,21.127,175600.0
2012-05-22 11:30:00,26.94,26.97,26.9,26.92,259000.0,21.127,21.1505,21.0956,21.1113,259000.0
2012-05-22 11:40:00,26.92,26.97,26.92,26.97,181600.0,21.1113,21.1505,21.1113,21.1505,181600.0
2012-05-22 11:50:00,26.96,27.0,26.93,26.94,184800.0,21.1427,21.174,21.1191,21.127,184800.0
2012-05-22 12:00:00,26.94,26.95,26.77,26.77,266200.0,21.127,21.1348,20.9937,20.9937,266200.0
2012-05-22 12:10:00,26.77,26.86,26.76,26.84,289800.0,20.9937,21.0642,20.9858,21.0485,289800.0
2012-05-22 12:20:00,26.85,26.92,26.84,26.9,167800.0,21.0564,21.1113,21.0485,21.0956,167800.0
2012-05-22 12:30:00,26.89,26.92,26.89,26.92,128000.0,21.0878,21.1113,21.0878,21.1113,128000.0
2012-05-22 12:40:00,26.93,26.98,26.9,26.97,124200.0,21.1191,21.1583,21.0956,21.1505,124200.0
2012-05-22 12:50:00,26.97,26.99,26.93,26.98,157800.0,21.1505,21.1662,21.1191,21.1583,157800.0
2012-05-22 13:00:00,26.98,27.04,26.98,27.02,281200.0,21.1583,21.2054,21.1583,21.1897,281200.0
2012-05-22 13:10:00,27.02,27.02,26.93,26.94,283600.0,21.1897,21.1897,21.1191,21.127,283600.0
2012-05-22 13:20:00,26.95,26.97,26.92,26.93,242400.0,21.1348,21.1505,21.1113,21.1191,242400.0
2012-05-22 13:30:00,26.93,26.96,26.91,26.92,391400.0,21.1191,21.1427,21.1034,21.1113,391400.0
2012-05-22 13:40:00,26.93,26.93,26.8,26.82,303000.0,21.1191,21.1191,21.0172,21.0329,303000.0
2012-05-22 13:50:00,26.82,26.86,26.81,26.83,187400.0,21.0329,21.0642,21.025,21.0407,187400.0
2012-05-22 14:00:00,26.83,26.89,26.82,26.84,342000.0,21.0407,21.0878,21.0329,21.0485,342000.0
2012-05-22 14:10:00,26.84,26.85,26.76,26.78,298200.0,21.0485,21.0564,20.9858,21.0015,298200.0
2012-05-22 14:20:00,26.78,26.86,26.78,26.86,199200.0,21.0015,21.0642,21.0015,21.0642,199200.0
2012-05-22 14:30:00,26.85,26.87,26.74,26.78,264400.0,21.0564,21.0721,20.9701,21.0015,264400.0
2012-05-22 14:40:00,26.79,26.82,26.71,26.76,233400.0,21.0093,21.0329,20.9466,20.9858,233400.0
2012-05-22 14:50:00,26.76,26.82,26.75,26.79,240200.0,20.9858,21.0329,20.978,21.0093,240200.0
2012-05-22 15:00:00,26.78,26.83,26.77,26.79,259600.0,21.0015,21.0407,20.9937,21.0093,259600.0
2012-05-22 15:10:00,26.79,26.79,26.67,26.68,253200.0,21.0093,21.0093,20.9152,20.9231,253200.0
2012-05-22 15:20:00,26.68,26.7,26.64,26.64,472000.0,20.9231,20.9388,20.8917,20.8917,472000.0
2012-05-22 15:30:00,26.64,26.67,26.61,26.65,568000.0,20.8917,20.9152,20.8682,20.8995,568000.0
2012-05-22 15:40:00,26.65,26.67,26.56,26.56,549600.0,20.8995,20.9152,20.829,20.829,549600.0
2012-05-22 15:50:00,26.56,26.71,26.54,26.7,831600.0,20.829,20.9466,20.8133,20.9388,831600.0
2012-05-23 09:30:00,26.99,27.2,26.95,27.2,1280000.0,21.1662,21.3309,21.1348,21.3309,1280000.0
2012-05-23 09:40:00,27.19,27.2,27.03,27.05,673800.0,21.323,21.3309,21.1976,21.2132,673800.0
2012-05-23 09:50:00,27.05,27.25,26.98,27.24,491400.0,21.2132,21.3701,21.1583,21.3622,491400.0
2012-05-23 10:00:00,27.24,27.29,27.11,27.15,681400.0,21.3622,21.4014,21.2603,21.2917,681400.0
2012-05-23 10:10:00,27.15,27.22,27.09,27.13,455200.0,21.2917,21.3466,21.2446,21.276,455200.0
2012-05-23 10:20:00,27.13,27.2,27.02,27.11,566600.0,21.276,21.3309,21.1897,21.2603,566600.0
2012-05-23 10:30:00,27.11,27.12,27.03,27.04,409200.0,21.2603,21.2681,21.1976,21.2054,409200.0
2012-05-23 10:40:00,27.04,27.09,26.96,27.0,461800.0,21.2054,21.2446,21.1427,21.174,461800.0
2012-05-23 10:50:00,27.0,27.08,27.0,27.02,270000.0,21.174,21.2368,21.174,21.1897,270000.0
2012-05-23 11:00:00,27.01,27.13,26.98,27.11,338600.0,21.1819,21.276,21.1583,21.2603,338600.0
2012-05-23 11:10:00,27.11,27.18,27.09,27.15,241800.0,21.2603,21.3152,21.2446,21.2917,241800.0
2012-05-23 11:20:00,27.15,27.16,27.09,27.15,279400.0,21.2917,21.2995,21.2446,21.2917,279400.0
2012-05-23 11:30:00,27.15,27.28,27.12,27.17,468600.0,21.2917,21.3936,21.2681,21.3073,468600.0
2012-05-23 11:40:00,27.16,27.19,27.14,27.17,248800.0,21.2995,21.323,21.2838,21.3073,248800.0
2012-05-23 11:50:00,27.17,27.18,27.13,27.14,172600.0,21.3073,21.3152,21.276,21.2838,172600.0
2012-05-23 12:00:00,27.14,27.15,27.02,27.09,384000.0,21.2838,21.2917,21.1897,21.2446,384000.0
2012-05-23 12:10:00,27.08,27.1,27.03,27.08,214800.0,21.2368,21.2524,21.1976,21.2368,214800.0
2012-05-23 12:20:00,27.08,27.08,27.0,27.02,243400.0,21.2368,21.2368,21.174,21.1897,243400.0
2012-05-23 12:30:00,27.02,27.06,27.0,27.06,202800.0,21.1897,21.2211,21.174,21.2211,202800.0
2012-05-23 12:40:00,27.06,27.12,27.04,27.1,195400.0,21.2211,21.2681,21.2054,21.2524,195400.0
2012-05-23 12:50:00,27.1,27.11,27.05,27.06,308400.0,21.2524,21.2603,21.2132,21.2211,308400.0
2012-05-23 13:00:00,27.05,27.1,27.03,27.05,154400.0,21.2132,21.2524,21.1976,21.2132,154400.0
2012-05-23 13:10:00,27.04,27.1,27.03,27.07,238000.0,21.2054,21.2524,21.1976,21.2289,238000.0
2012-05-23 13:20:00,27.07,27.13,27.06,27.11,181600.0,21.2289,21.276,21.2211,21.2603,181600.0
2012-05-23 13:30:00,27.11,27.17,27.1,27.16,266200.0,21.2603,21.3073,21.2524,21.2995,266200.0
2012-05-23 13:40:00,27.16,27.21,27.15,27.18,204600.0,21.2995,21.3387,21.2917,21.3152,204600.0
2012-05-23 13:50:00,27.18,27.25,27.17,27.23,302200.0,21.3152,21.3701,21.3073,21.3544,302200.0
2012-05-23 14:00:00,27.24,27.25,27.19,27.23,191200.0,21.3622,21.3701,21.323,21.3544,191200.0
2012-05-23 14:10:00,27.23,27.23,27.13,27.16,248400.0,21.3544,21.3544,21.276,21.2995,248400.0
2012-05-23 14:20:00,27.16,27.19,27.14,27.16,230800.0,21.2995,21.323,21.2838,21.2995,230800.0
2012-05-23 14:30:00,27.16,27.27,27.14,27.26,300200.0,21.2995,21.3858,21.2838,21.3779,300200.0
2012-05-23 14:40:00,27.26,27.33,27.24,27.27,314000.0,21.3779,21.4328,21.3622,21.3858,314000.0
2012-05-23 14:50:00,27.27,27.36,27.26,27.36,411000.0,21.3858,21.4563,21.3779,21.4563,411000.0
2012-05-23 15:00:00,27.36,27.45,27.36,27.44,727600.0,21.4563,21.5269,21.4563,21.5191,727600.0
2012-05-23 15:10:00,27.44,27.48,27.39,27.47,538000.0,21.5191,21.5505,21.4799,21.5426,538000.0
2012-05-23 15:20:00,27.47,27.55,27.47,27.54,754800.0,21.5426,21.6053,21.5426,21.5975,754800.0
2012-05-23 15:30:00,27.54,27.69,27.54,27.66,1185600.0,21.5975,21.7151,21.5975,21.6916,1185600.0
2012-05-23 15:40:00,27.66,27.74,27.65,27.68,1228800.0,21.6916,21.7544,21.6838,21.7073,1228800.0
2012-05-23 15:50:00,27.68,27.69,27.61,27.65,1295000.0,21.7073,21.7151,21.6524,21.6838,1295000.0
2012-05-24 09:30:00,27.97,28.2,27.89,27.91,1484200.0,21.9347,22.1151,21.872,21.8877,1484200.0
2012-05-24 09:40:00,27.89,27.92,27.76,27.79,1016600.0,21.872,21.8955,21.77,21.7936,1016600.0
2012-05-24 09:50:00,27.78,27.83,27.72,27.8,535800.0,21.7857,21.8249,21.7387,21.8014,535800.0
2012-05-24 10:00:00,27.79,27.85,27.73,27.79,699800.0,21.7936,21.8406,21.7465,21.7936,699800.0
2012-05-24 10:10:00,27.78,27.81,27.68,27.75,630600.0,21.7857,21.8092,21.7073,21.7622,630600.0
2012-05-24 10:20:00,27.76,27.77,27.64,27.71,475800.0,21.77,21.7779,21.6759,21.7308,475800.0
2012-05-24 10:30:00,27.71,27.84,27.68,27.82,527200.0,21.7308,21.8328,21.7073,21.8171,527200.0
2012-05-24 10:40:00,27.82,27.9,27.8,27.82,413800.0,21.8171,21.8798,21.8014,21.8171,413800.0
2012-05-24 10:50:00,27.81,27.86,27.73,27.75,364600.0,21.8092,21.8485,21.7465,21.7622,364600.0
2012-05-24 11:00:00,27.76,27.77,27.66,27.68,279200.0,21.77,21.7779,21.6916,21.7073,279200.0
2012-05-24 11:10:00,27.68,27.75,27.68,27.72,300000.0,21.7073,21.7622,21.7073,21.7387,300000.0
2012-05-24 11:20:00,27.72,27.75,27.69,27.7,196800.0,21.7387,21.7622,21.7151,21.723,196800.0
2012-05-24 11:30:00,27.7,27.7,27.59,27.64,270400.0,21.723,21.723,21.6367,21.6759,270400.0
2012-05-24 11:40:00,27.64,27.67,27.61,27.64,189200.0,21.6759,21.6995,21.6524,21.6759,189200.0
2012-05-24 11:50:00,27.63,27.65,27.58,27.61,209800.0,21.6681,21.6838,21.6289,21.6524,209800.0
2012-05-24 12:00:00,27.61,27.61,27.5,27.54,346200.0,21.6524,21.6524,21.5661,21.5975,346200.0
2012-05-24 12:10:00,27.54,27.58,27.5,27.51,316400.0,21.5975,21.6289,21.5661,21.574,316400.0
2012-05-24 12:20:00,27.5,27.55,27.5,27.51,152400.0,21.5661,21.6053,21.5661,21.574,152400.0
2012-05-24 12:30:00,27.51,27.57,27.48,27.55,191200.0,21.574,21.621,21.5505,21.6053,191200.0
2012-05-24 12:40:00,27.55,27.55,27.45,27.47,370800.0,21.6053,21.6053,21.5269,21.5426,370800.0
2012-05-24 12:50:00,27.47,27.47,27.33,27.43,418400.0,21.5426,21.5426,21.4328,21.5112,418400.0
2012-05-24 13:00:00,27.43,27.45,27.37,27.45,468600.0,21.5112,21.5269,21.4642,21.5269,468600.0
2012-05-24 13:10:00,27.45,27.46,27.4,27.41,294600.0,21.5269,21.5348,21.4877,21.4956,294600.0
2012-05-24 13:20:00,27.4,27.45,27.27,27.27,382600.0,21.4877,21.5269,21.3858,21.3858,382600.0
2012-05-24 13:30:00,27.28,27.3,27.21,27.22,479000.0,21.3936,21.4093,21.3387,21.3466,479000.0
2012-05-24 13:40:00,27.22,27.3,27.18,27.19,242200.0,21.3466,21.4093,21.3152,21.323,242200.0
2012-05-24 13:50:00,27.2,27.2,27.07,27.13,615800.0,21.3309,21.3309,21.2289,21.276,615800.0
2012-05-24 14:00:00,27.13,27.18,27.08,27.18,524400.0,21.276,21.3152,21.2368,21.3152,524400.0
2012-05-24 14:10:00,27.18,27.21,27.12,27.2,401800.0,21.3152,21.3387,21.2681,21.3309,401800.0
2012-05-24 14:20:00,27.21,27.25,27.18,27.24,330400.0,21.3387,21.3701,21.3152,21.3622,330400.0
2012-05-24 14:30:00,27.24,27.25,27.1,27.11,574600.0,21.3622,21.3701,21.2524,21.2603,574600.0
2012-05-24 14:40:00,27.1,27.11,26.97,27.01,740600.0,21.2524,21.2603,21.1505,21.1819,740600.0
2012-05-24 14:50:00,27.01,27.1,27.0,27.06,456200.0,21.1819,21.2524,21.174,21.2211,456200.0
2012-05-24 15:00:00,27.05,27.14,27.05,27.11,347800.0,21.2132,21.2838,21.2132,21.2603,347800.0
2012-05-24 15:10:00,27.11,27.13,27.02,27.13,416600.0,21.2603,21.276,21.1897,21.276,416600.0
2012-05-24 15:20:00,27.13,27.28,27.1,27.27,614200.0,21.276,21.3936,21.2524,21.3858,614200.0
2012-05-24 15:30:00,27.27,27.27,27.15,27.22,849000.0,21.3858,21.3858,21.2917,21.3466,849000.0
2012-05-24 15:40:00,27.22,27.37,27.22,27.36,1038000.0,21.3466,21.4642,21.3466,21.4563,1038000.0
2012-05-24 15:50:00,27.36,27.41,27.31,27.38,1095200.0,21.4563,21.4956,21.4171,21.472,1095200.0
2012-05-25 09:30:00,27.43,27.53,27.34,27.48,680600.0,21.5112,21.5897,21.4407,21.5505,680600.0
2012-05-25 09:40:00,27.48,27.49,27.28,27.34,702600.0,21.5505,21.5583,21.3936,21.4407,702600.0
2012-05-25 09:50:00,27.33,27.36,27.16,27.33,426200.0,21.4328,21.4563,21.2995,21.4328,426200.0
2012-05-25 10:00:00,27.34,27.36,27.22,27.23,304600.0,21.4407,21.4563,21.3466,21.3544,304600.0
2012-05-25 10:10:00,27.24,27.25,27.15,27.23,302400.0,21.3622,21.3701,21.2917,21.3544,302400.0
2012-05-25 10:20:00,27.23,27.33,27.22,27.33,239200.0,21.3544,21.4328,21.3466,21.4328,239200.0
2012-05-25 10:30:00,27.32,27.42,27.31,27.4,266000.0,21.425,21.5034,21.4171,21.4877,266000.0
2012-05-25 10:40:00,27.4,27.41,27.27,27.32,282600.0,21.4877,21.4956,21.3858,21.425,282600.0
2012-05-25 10:50:00,27.32,27.34,27.25,27.25,174400.0,21.425,21.4407,21.3701,21.3701,174400.0
2012-05-25 11:00:00,27.25,27.33,27.25,27.31,189400.0,21.3701,21.4328,21.3701,21.4171,189400.0
2012-05-25 11:10:00,27.3,27.36,27.27,27.35,479600.0,21.4093,21.4563,21.3858,21.4485,479600.0
2012-05-25 11:20:00,27.35,27.4,27.33,27.38,207800.0,21.4485,21.4877,21.4328,21.472,207800.0
2012-05-25 11:30:00,27.38,27.39,27.28,27.28,219200.0,21.472,21.4799,21.3936,21.3936,219200.0
2012-05-25 11:40:00,27.28,27.29,27.24,27.27,200800.0,21.3936,21.4014,21.3622,21.3858,200800.0
2012-05-25 11:50:00,27.28,27.3,27.23,27.25,356000.0,21.3936,21.4093,21.3544,21.3701,356000.0
2012-05-25 12:00:00,27.25,27.29,27.22,27.28,152600.0,21.3701,21.4014,21.3466,21.3936,152600.0
2012-05-25 12:10:00,27.28,27.29,27.25,27.27,354600.0,21.3936,21.4014,21.3701,21.3858,354600.0
2012-05-25 12:20:00,27.27,27.32,27.25,27.3,165400.0,21.3858,21.425,21.3701,21.4093,165400.0
2012-05-25 12:30:00,27.29,27.3,27.26,27.3,79200.0,21.4014,21.4093,21.3779,21.4093,79200.0
2012-05-25 12:40:00,27.3,27.34,27.29,27.32,355200.0,21.4093,21.4407,21.4014,21.425,355200.0
2012-05-25 12:50:00,27.32,27.34,27.29,27.31,100600.0,21.425,21.4407,21.4014,21.4171,100600.0
2012-05-25 13:00:00,27.31,27.32,27.28,27.3,271200.0,21.4171,21.425,21.3936,21.4093,271200.0
2012-05-25 13:10:00,27.31,27.34,27.29,27.34,82400.0,21.4171,21.4407,21.4014,21.4407,82400.0
2012-05-25 13:20:00,27.34,27.43,27.34,27.43,236000.0,21.4407,21.5112,21.4407,21.5112,236000.0
2012-05-25 13:30:00,27.43,27.46,27.42,27.45,114200.0,21.5112,21.5348,21.5034,21.5269,114200.0
2012-05-25 13:40:00,27.45,27.45,27.43,27.43,72800.0,21.5269,21.5269,21.5112,21.5112,72800.0
2012-05-25 13:50:00,27.43,27.43,27.35,27.36,172000.0,21.5112,21.5112,21.4485,21.4563,172000.0
2012-05-25 14:00:00,27.36,27.41,27.36,27.38,78800.0,21.4563,21.4956,21.4563,21.472,78800.0
2012-05-25 14:10:00,27.38,27.39,27.33,27.33,100600.0,21.472,21.4799,21.4328,21.4328,100600.0
2012-05-25 14:20:00,27.33,27.39,27.3,27.36,172600.0,21.4328,21.4799,21.4093,21.4563,172600.0
2012-05-25 14:30:00,27.36,27.38,27.32,27.32,101600.0,21.4563,21.472,21.425,21.425,101600.0
2012-05-25 14:40:00,27.32,27.33,27.25,27.28,209600.0,21.425,21.4328,21.3701,21.3936,209600.0
2012-05-25 14:50:00,27.28,27.32,27.28,27.29,106600.0,21.3936,21.425,21.3936,21.4014,106600.0
2012-05-25 15:00:00,27.29,27.32,27.28,27.29,154200.0,21.4014,21.425,21.3936,21.4014,154200.0
2012-05-25 15:10:00,27.3,27.32,27.25,27.25,146800.0,21.4093,21.425,21.3701,21.3701,146800.0
2012-05-25 15:20:00,27.25,27.27,27.19,27.25,215400.0,21.3701,21.3858,21.323,21.3701,215400.0
2012-05-25 15:30:00,27.25,27.29,27.22,27.29,386000.0,21.3701,21.4014,21.3466,21.4014,386000.0
2012-05-25 15:40:00,27.29,27.3,27.25,27.29,270400.0,21.4014,21.4093,21.3701,21.4014,270400.0
2012-05-25 15:50:00,27.29,27.3,27.25,27.27,508800.0,21.4014,21.4093,21.3701,21.3858,508800.0
2012-05-29 09:30:00,27.49,27.67,27.49,27.66,647000.0,21.5583,21.6995,21.5583,21.6916,647000.0
2012-05-29 09:40:00,27.66,27.68,27.55,27.6,519400.0,21.6916,21.7073,21.6053,21.6446,519400.0
2012-05-29 09:50:00,27.6,27.63,27.55,27.58,412800.0,21.6446,21.6681,21.6053,21.6289,412800.0
2012-05-29 10:00:00,27.58,27.74,27.55,27.74,913000.0,21.6289,21.7544,21.6053,21.7544,913000.0
2012-05-29 10:10:00,27.73,27.88,27.73,27.86,637800.0,21.7465,21.8641,21.7465,21.8485,637800.0
2012-05-29 10:20:00,27.86,27.91,27.82,27.84,267400.0,21.8485,21.8877,21.8171,21.8328,267400.0
2012-05-29 10:30:00,27.84,27.93,27.79,27.8,450600.0,21.8328,21.9034,21.7936,21.8014,450600.0
2012-05-29 10:40:00,27.8,27.87,27.75,27.84,272000.0,21.8014,21.8563,21.7622,21.8328,272000.0
2012-05-29 10:50:00,27.84,27.85,27.73,27.74,203400.0,21.8328,21.8406,21.7465,21.7544,203400.0
2012-05-29 11:00:00,27.75,27.77,27.72,27.74,147400.0,21.7622,21.7779,21.7387,21.7544,147400.0
2012-05-29 11:10:00,27.74,27.74,27.64,27.69,445800.0,21.7544,21.7544,21.6759,21.7151,445800.0
2012-05-29 11:20:00,27.69,27.7,27.63,27.68,173000.0,21.7151,21.723,21.6681,21.7073,173000.0
2012-05-29 11:30:00,27.68,27.69,27.54,27.59,243000.0,21.7073,21.7151,21.5975,21.6367,243000.0
2012-05-29 11:40:00,27.58,27.62,27.54,27.57,498400.0,21.6289,21.6602,21.5975,21.621,498400.0
2012-05-29 11:50:00,27.58,27.68,27.57,27.65,290200.0,21.6289,21.7073,21.621,21.6838,290200.0
2012-05-29 12:00:00,27.64,27.64,27.46,27.5,338400.0,21.6759,21.6759,21.5348,21.5661,338400.0
2012-05-29 12:10:00,27.5,27.5,27.42,27.48,174800.0,21.5661,21.5661,21.5034,21.5505,174800.0
2012-05-29 12:20:00,27.48,27.53,27.46,27.5,423000.0,21.5505,21.5897,21.5348,21.5661,423000.0
2012-05-29 12:30:00,27.5,27.5,27.42,27.43,241400.0,21.5661,21.5661,21.5034,21.5112,241400.0
2012-05-29 12:40:00,27.43,27.47,27.43,27.45,226200.0,21.5112,21.5426,21.5112,21.5269,226200.0
2012-05-29 12:50:00,27.45,27.46,27.4,27.4,318800.0,21.5269,21.5348,21.4877,21.4877,318800.0
2012-05-29 13:00:00,27.41,27.43,27.4,27.43,151200.0,21.4956,21.5112,21.4877,21.5112,151200.0
2012-05-29 13:10:00,27.43,27.53,27.43,27.53,164400.0,21.5112,21.5897,21.5112,21.5897,164400.0
2012-05-29 13:20:00,27.53,27.57,27.49,27.53,157800.0,21.5897,21.621,21.5583,21.5897,157800.0
2012-05-29 13:30:00,27.53,27.55,27.5,27.53,91000.0,21.5897,21.6053,21.5661,21.5897,91000.0
2012-05-29 13:40:00,27.53,27.61,27.53,27.59,262200.0,21.5897,21.6524,21.5897,21.6367,262200.0
2012-05-29 13:50:00,27.59,27.61,27.56,27.61,124200.0,21.6367,21.6524,21.6132,21.6524,124200.0
2012-05-29 14:00:00,27.61,27.62,27.56,27.57,150400.0,21.6524,21.6602,21.6132,21.621,150400.0
2012-05-29 14:10:00,27.57,27.66,27.56,27.66,178800.0,21.621,21.6916,21.6132,21.6916,178800.0
2012-05-29 14:20:00,27.65,27.66,27.6,27.65,175200.0,21.6838,21.6916,21.6446,21.6838,175200.0
2012-05-29 14:30:00,27.66,27.7,27.63,27.63,161800.0,21.6916,21.723,21.6681,21.6681,161800.0
2012-05-29 14:40:00,27.63,27.66,27.63,27.64,212200.0,21.6681,21.6916,21.6681,21.6759,212200.0
2012-05-29 14:50:00,27.64,27.7,27.63,27.69,115400.0,21.6759,21.723,21.6681,21.7151,115400.0
2012-05-29 15:00:00,27.69,27.7,27.65,27.68,188800.0,21.7151,21.723,21.6838,21.7073,188800.0
2012-05-29 15:10:00,27.67,27.72,27.67,27.7,260200.0,21.6995,21.7387,21.6995,21.723,260200.0
2012-05-29 15:20:00,27.7,27.73,27.68,27.72,344800.0,21.723,21.7465,21.7073,21.7387,344800.0
2012-05-29 15:30:00,27.71,27.73,27.67,27.7,335600.0,21.7308,21.7465,21.6995,21.723,335600.0
2012-05-29 15:40:00,27.7,27.78,27.7,27.76,432600.0,21.723,21.7857,21.723,21.77,432600.0
2012-05-29 15:50:00,27.77,27.8,27.74,27.78,746600.0,21.7779,21.8014,21.7544,21.7857,746600.0
2012-05-30 09:30:00,27.43,27.5,27.28,27.29,552400.0,21.5112,21.5661,21.3936,21.4014,552400.0
2012-05-30 09:40:00,27.28,27.4,27.21,27.38,401400.0,21.3936,21.4877,21.3387,21.472,401400.0
2012-05-30 09:50:00,27.36,27.4,27.32,27.38,226800.0,21.4563,21.4877,21.425,21.472,226800.0
2012-05-30 10:00:00,27.37,27.39,27.28,27.36,291200.0,21.4642,21.4799,21.3936,21.4563,291200.0
2012-05-30 10:10:00,27.35,27.43,27.28,27.35,599200.0,21.4485,21.5112,21.3936,21.4485,599200.0
2012-05-30 10:20:00,27.34,27.43,27.31,27.41,401000.0,21.4407,21.5112,21.4171,21.4956,401000.0
2012-05-30 10:30:00,27.4,27.45,27.3,27.31,381600.0,21.4877,21.5269,21.4093,21.4171,381600.0
2012-05-30 10:40:00,27.32,27.34,27.25,27.3,299400.0,21.425,21.4407,21.3701,21.4093,299400.0
2012-05-30 10:50:00,27.3,27.32,27.25,27.27,327800.0,21.4093,21.425,21.3701,21.3858,327800.0
2012-05-30 11:00:00,27.27,27.41,27.25,27.41,285800.0,21.3858,21.4956,21.3701,21.4956,285800.0
2012-05-30 11:10:00,27.4,27.52,27.39,27.46,285200.0,21.4877,21.5818,21.4799,21.5348,285200.0
2012-05-30 11:20:00,27.47,27.49,27.42,27.49,261600.0,21.5426,21.5583,21.5034,21.5583,261600.0
2012-05-30 11:30:00,27.48,27.56,27.43,27.53,356200.0,21.5505,21.6132,21.5112,21.5897,356200.0
2012-05-30 11:40:00,27.54,27.56,27.45,27.48,355800.0,21.5975,21.6132,21.5269,21.5505,355800.0
2012-05-30 11:50:00,27.49,27.53,27.47,27.49,418600.0,21.5583,21.5897,21.5426,21.5583,418600.0
2012-05-30 12:00:00,27.5,27.52,27.35,27.42,184800.0,21.5661,21.5818,21.4485,21.5034,184800.0
2012-05-30 12:10:00,27.42,27.42,27.31,27.33,235600.0,21.5034,21.5034,21.4171,21.4328,235600.0
2012-05-30 12:20:00,27.33,27.34,27.28,27.32,186800.0,21.4328,21.4407,21.3936,21.425,186800.0
2012-05-30 12:30:00,27.33,27.4,27.33,27.4,108200.0,21.4328,21.4877,21.4328,21.4877,108200.0
2012-05-30 12:40:00,27.4,27.47,27.38,27.46,142600.0,21.4877,21.5426,21.472,21.5348,142600.0
2012-05-30 12:50:00,27.46,27.49,27.42,27.44,116400.0,21.5348,21.5583,21.5034,21.5191,116400.0
2012-05-30 13:00:00,27.44,27.45,27.38,27.39,87200.0,21.5191,21.5269,21.472,21.4799,87200.0
2012-05-30 13:10:00,27.38,27.41,27.35,27.39,82000.0,21.472,21.4956,21.4485,21.4799,82000.0
2012-05-30 13:20:00,27.39,27.46,27.36,27.46,182200.0,21.4799,21.5348,21.4563,21.5348,182200.0
2012-05-30 13:30:00,27.45,27.52,27.43,27.48,231600.0,21.5269,21.5818,21.5112,21.5505,231600.0
2012-05-30 13:40:00,27.48,27.54,27.45,27.49,198800.0,21.5505,21.5975,21.5269,21.5583,198800.0
2012-05-30 13:50:00,27.48,27.53,27.44,27.5,113000.0,21.5505,21.5897,21.5191,21.5661,113000.0
2012-05-30 14:00:00,27.5,27.54,27.48,27.49,158400.0,21.5661,21.5975,21.5505,21.5583,158400.0
2012-05-30 14:10:00,27.49,27.52,27.43,27.52,128600.0,21.5583,21.5818,21.5112,21.5818,128600.0
2012-05-30 14:20:00,27.53,27.55,27.46,27.49,167400.0,21.5897,21.6053,21.5348,21.5583,167400.0
2012-05-30 14:30:00,27.49,27.54,27.47,27.51,134200.0,21.5583,21.5975,21.5426,21.574,134200.0
2012-05-30 14:40:00,27.51,27.55,27.5,27.5,105400.0,21.574,21.6053,21.5661,21.5661,105400.0
2012-05-30 14:50:00,27.5,27.51,27.46,27.48,100400.0,21.5661,21.574,21.5348,21.5505,100400.0
2012-05-30 15:00:00,27.48,27.53,27.41,27.45,183200.0,21.5505,21.5897,21.4956,21.5269,183200.0
2012-05-30 15:10:00,27.45,27.45,27.32,27.37,275000.0,21.5269,21.5269,21.425,21.4642,275000.0
2012-05-30 15:20:00,27.36,27.47,27.32,27.45,259600.0,21.4563,21.5426,21.425,21.5269,259600.0
2012-05-30 15:30:00,27.45,27.45,27.38,27.43,230200.0,21.5269,21.5269,21.472,21.5112,230200.0
2012-05-30 15:40:00,27.44,27.45,27.37,27.39,248400.0,21.5191,21.5269,21.4642,21.4799,248400.0
2012-05-30 15:50:00,27.4,27.43,27.36,27.36,505000.0,21.4877,21.5112,21.4563,21.4563,505000.0
2012-05-31 09:30:00,27.42,27.45,27.21,27.22,351200.0,21.5034,21.5269,21.3387,21.3466,351200.0
2012-05-31 09:40:00,27.22,27.29,27.08,27.1,474000.0,21.3466,21.4014,21.2368,21.2524,474000.0
2012-05-31 09:50:00,27.1,27.14,27.05,27.13,321600.0,21.2524,21.2838,21.2132,21.276,321600.0
2012-05-31 10:00:00,27.12,27.22,27.1,27.11,541400.0,21.2681,21.3466,21.2524,21.2603,541400.0
2012-05-31 10:10:00,27.11,27.14,27.05,27.09,290200.0,21.2603,21.2838,21.2132,21.2446,290200.0
2012-05-31 10:20:00,27.08,27.15,27.0,27.15,395200.0,21.2368,21.2917,21.174,21.2917,395200.0
2012-05-31 10:30:00,27.14,27.22,27.09,27.2,292800.0,21.2838,21.3466,21.2446,21.3309,292800.0
2012-05-31 10:40:00,27.18,27.2,27.04,27.07,331400.0,21.3152,21.3309,21.2054,21.2289,331400.0
2012-05-31 10:50:00,27.07,27.15,27.03,27.09,269200.0,21.2289,21.2917,21.1976,21.2446,269200.0
2012-05-31 11:00:00,27.09,27.1,27.01,27.06,229800.0,21.2446,21.2524,21.1819,21.2211,229800.0
2012-05-31 11:10:00,27.06,27.07,26.96,27.07,379200.0,21.2211,21.2289,21.1427,21.2289,379200.0
2012-05-31 11:20:00,27.07,27.14,27.04,27.14,193800.0,21.2289,21.2838,21.2054,21.2838,193800.0
2012-05-31 11:30:00,27.14,27.23,27.11,27.21,632200.0,21.2838,21.3544,21.2603,21.3387,632200.0
2012-05-31 11:40:00,27.2,27.21,27.11,27.11,115000.0,21.3309,21.3387,21.2603,21.2603,115000.0
2012-05-31 11:50:00,27.11,27.17,27.11,27.15,163600.0,21.2603,21.3073,21.2603,21.2917,163600.0
2012-05-31 12:00:00,27.15,27.21,27.11,27.2,102000.0,21.2917,21.3387,21.2603,21.3309,102000.0
2012-05-31 12:10:00,27.2,27.24,27.17,27.24,141600.0,21.3309,21.3622,21.3073,21.3622,141600.0
2012-05-31 12:20:00,27.24,27.36,27.24,27.3,193000.0,21.3622,21.4563,21.3622,21.4093,193000.0
2012-05-31 12:30:00,27.3,27.33,27.23,27.25,106000.0,21.4093,21.4328,21.3544,21.3701,106000.0
2012-05-31 12:40:00,27.25,27.3,27.23,27.3,98600.0,21.3701,21.4093,21.3544,21.4093,98600.0
2012-05-31 12:50:00,27.29,27.31,27.25,27.27,86400.0,21.4014,21.4171,21.3701,21.3858,86400.0
2012-05-31 13:00:00,27.27,27.39,27.25,27.35,208000.0,21.3858,21.4799,21.3701,21.4485,208000.0
2012-05-31 13:10:00,27.35,27.4,27.34,27.35,186400.0,21.4485,21.4877,21.4407,21.4485,186400.0
2012-05-31 13:20:00,27.35,27.35,27.23,27.23,178000.0,21.4485,21.4485,21.3544,21.3544,178000.0
2012-05-31 13:30:00,27.23,27.28,27.18,27.18,152400.0,21.3544,21.3936,21.3152,21.3152,152400.0
2012-05-31 13:40:00,27.18,27.22,27.13,27.18,203800.0,21.3152,21.3466,21.276,21.3152,203800.0
2012-05-31 13:50:00,27.17,27.21,27.14,27.2,143400.0,21.3073,21.3387,21.2838,21.3309,143400.0
2012-05-31 14:00:00,27.2,27.29,27.18,27.29,117000.0,21.3309,21.4014,21.3152,21.4014,117000.0
2012-05-31 14:10:00,27.29,27.34,27.27,27.27,167200.0,21.4014,21.4407,21.3858,21.3858,167200.0
2012-05-31 14:20:00,27.27,27.3,27.24,27.25,142200.0,21.3858,21.4093,21.3622,21.3701,142200.0
2012-05-31 14:30:00,27.25,27.31,27.24,27.29,192600.0,21.3701,21.4171,21.3622,21.4014,192600.0
2012-05-31 14:40:00,27.3,27.33,27.23,27.24,115000.0,21.4093,21.4328,21.3544,21.3622,115000.0
2012-05-31 14:50:00,27.24,27.32,27.2,27.3,169800.0,21.3622,21.425,21.3309,21.4093,169800.0
2012-05-31 15:00:00,27.3,27.3,27.23,27.27,179400.0,21.4093,21.4093,21.3544,21.3858,179400.0
2012-05-31 15:10:00,27.27,27.35,27.27,27.33,821000.0,21.3858,21.4485,21.3858,21.4328,821000.0
2012-05-31 15:20:00,27.32,27.48,27.32,27.46,795400.0,21.425,21.5505,21.425,21.5348,795400.0
2012-05-31 15:30:00,27.46,27.54,27.4,27.48,428200.0,21.5348,21.5975,21.4877,21.5505,428200.0
2012-05-31 15:40:00,27.48,27.5,27.36,27.36,802600.0,21.5505,21.5661,21.4563,21.4563,802600.0
2012-05-31 15:50:00,27.36,27.46,27.35,27.45,1820400.0,21.4563,21.5348,21.4485,21.5269,1820400.0
2012-06-01 09:30:00,26.56,27.03,26.53,26.84,1224800.0,20.829,21.1976,20.8054,21.0485,1224800.0
2012-06-01 09:40:00,26.83,26.84,26.69,26.78,424200.0,21.0407,21.0485,20.9309,21.0015,424200.0
2012-06-01 09:50:00,26.77,26.79,26.57,26.63,677400.0,20.9937,21.0093,20.8368,20.8839,677400.0
2012-06-01 10:00:00,26.62,26.76,26.61,26.7,738400.0,20.876,20.9858,20.8682,20.9388,738400.0
2012-06-01 10:10:00,26.71,26.71,26.5,26.54,356200.0,20.9466,20.9466,20.7819,20.8133,356200.0
2012-06-01 10:20:00,26.53,26.54,26.43,26.51,453800.0,20.8054,20.8133,20.727,20.7898,453800.0
2012-06-01 10:30:00,26.5,26.51,26.4,26.42,323800.0,20.7819,20.7898,20.7035,20.7192,323800.0
2012-06-01 10:40:00,26.41,26.52,26.34,26.52,526600.0,20.7113,20.7976,20.6564,20.7976,526600.0
2012-06-01 10:50:00,26.52,26.62,26.49,26.56,780200.0,20.7976,20.876,20.7741,20.829,780200.0
2012-06-01 11:00:00,26.56,26.59,26.48,26.48,366800.0,20.829,20.8525,20.7662,20.7662,366800.0
2012-06-01 11:10:00,26.48,26.5,26.45,26.48,247200.0,20.7662,20.7819,20.7427,20.7662,247200.0
2012-06-01 11:20:00,26.48,26.49,26.4,26.42,328600.0,20.7662,20.7741,20.7035,20.7192,328600.0
2012-06-01 11:30:00,26.42,26.42,26.32,26.33,374400.0,20.7192,20.7192,20.6408,20.6486,374400.0
2012-06-01 11:40:00,26.33,26.34,26.28,26.32,498800.0,20.6486,20.6564,20.6094,20.6408,498800.0
2012-06-01 11:50:00,26.32,26.38,26.29,26.38,299800.0,20.6408,20.6878,20.6172,20.6878,299800.0
2012-06-01 12:00:00,26.38,26.38,26.32,26.36,276000.0,20.6878,20.6878,20.6408,20.6721,276000.0
2012-06-01 12:10:00,26.36,26.44,26.34,26.42,388000.0,20.6721,20.7349,20.6564,20.7192,388000.0
2012-06-01 12:20:00,26.42,26.42,26.33,26.36,213600.0,20.7192,20.7192,20.6486,20.6721,213600.0
2012-06-01 12:30:00,26.36,26.41,26.33,26.34,248200.0,20.6721,20.7113,20.6486,20.6564,248200.0
2012-06-01 12:40:00,26.34,26.37,26.31,26.36,167400.0,20.6564,20.68,20.6329,20.6721,167400.0
2012-06-01 12:50:00,26.35,26.36,26.28,26.29,176000.0,20.6643,20.6721,20.6094,20.6172,176000.0
2012-06-01 13:00:00,26.29,26.31,26.23,26.24,304400.0,20.6172,20.6329,20.5702,20.578,304400.0
2012-06-01 13:10:00,26.24,26.25,26.16,26.16,264800.0,20.578,20.5859,20.5153,20.5153,264800.0
2012-06-01 13:20:00,26.16,26.17,26.1,26.11,343400.0,20.5153,20.5231,20.4682,20.4761,343400.0
2012-06-01 13:30:00,26.11,26.13,26.06,26.07,335400.0,20.4761,20.4918,20.4369,20.4447,335400.0
2012-06-01 13:40:00,26.07,26.16,26.05,26.13,554200.0,20.4447,20.5153,20.429,20.4918,554200.0
2012-06-01 13:50:00,26.12,26.15,26.11,26.15,255800.0,20.4839,20.5074,20.4761,20.5074,255800.0
2012-06-01 14:00:00,26.15,26.16,26.08,26.11,472000.0,20.5074,20.5153,20.4525,20.4761,472000.0
2012-06-01 14:10:00,26.1,26.12,26.06,26.11,194200.0,20.4682,20.4839,20.4369,20.4761,194200.0
2012-06-01 14:20:00,26.1,26.18,26.1,26.14,303200.0,20.4682,20.531,20.4682,20.4996,303200.0
2012-06-01 14:30:00,26.13,26.21,26.13,26.18,568200.0,20.4918,20.5545,20.4918,20.531,568200.0
2012-06-01 14:40:00,26.19,26.2,26.14,26.17,217000.0,20.5388,20.5466,20.4996,20.5231,217000.0
2012-06-01 14:50:00,26.18,26.2,26.09,26.11,312200.0,20.531,20.5466,20.4604,20.4761,312200.0
2012-06-01 15:00:00,26.11,26.16,26.08,26.14,262600.0,20.4761,20.5153,20.4525,20.4996,262600.0
2012-06-01 15:10:00,26.14,26.18,26.04,26.07,334200.0,20.4996,20.531,20.4212,20.4447,334200.0
2012-06-01 15:20:00,26.07,26.1,26.04,26.07,363000.0,20.4447,20.4682,20.4212,20.4447,363000.0
2012-06-01 15:30:00,26.07,26.11,26.02,26.08,559800.0,20.4447,20.4761,20.4055,20.4525,559800.0
2012-06-01 15:40:00,26.07,26.11,26.06,26.08,801400.0,20.4447,20.4761,20.4369,20.4525,801400.0
2012-06-01 15:50:00,26.09,26.11,26.06,26.06,705600.0,20.4604,20.4761,20.4369,20.4369,705600.0
2012-06-04 09:30:00,26.0,26.14,25.99,26.0,807600.0,20.3898,20.4996,20.382,20.3898,807600.0
2012-06-04 09:40:00,26.0,26.09,25.91,25.96,751600.0,20.3898,20.4604,20.3192,20.3584,751600.0
2012-06-04 09:50:00,25.93,25.99,25.83,25.91,447600.0,20.3349,20.382,20.2565,20.3192,447600.0
2012-06-04 10:00:00,25.91,25.92,25.75,25.78,1043000.0,20.3192,20.3271,20.1937,20.2173,1043000.0
2012-06-04 10:10:00,25.78,26.04,25.78,26.03,698200.0,20.2173,20.4212,20.2173,20.4133,698200.0
2012-06-04 10:20:00,26.04,26.05,25.94,25.98,562800.0,20.4212,20.429,20.3427,20.3741,562800.0
2012-06-04 10:30:00,25.98,26.04,25.93,25.98,392800.0,20.3741,20.4212,20.3349,20.3741,392800.0
2012-06-04 10:40:00,25.99,26.07,25.92,25.97,276800.0,20.382,20.4447,20.3271,20.3663,276800.0
2012-06-04 10:50:00,25.98,26.05,25.96,25.98,432600.0,20.3741,20.429,20.3584,20.3741,432600.0
2012-06-04 11:00:00,25.98,26.0,25.88,25.91,456200.0,20.3741,20.3898,20.2957,20.3192,456200.0
2012-06-04 11:10:00,25.92,25.99,25.91,25.94,215400.0,20.3271,20.382,20.3192,20.3427,215400.0
2012-06-04 11:20:00,25.93,25.98,25.93,25.96,149800.0,20.3349,20.3741,20.3349,20.3584,149800.0
2012-06-04 11:30:00,25.95,26.0,25.95,25.99,345000.0,20.3506,20.3898,20.3506,20.382,345000.0
2012-06-04 11:40:00,25.98,26.02,25.98,25.99,199600.0,20.3741,20.4055,20.3741,20.382,199600.0
2012-06-04 11:50:00,25.99,26.02,25.96,25.98,183800.0,20.382,20.4055,20.3584,20.3741,183800.0
2012-06-04 12:00:00,25.98,26.04,25.97,25.99,470800.0,20.3741,20.4212,20.3663,20.382,470800.0
2012-06-04 12:10:00,25.99,25.99,25.88,25.92,286000.0,20.382,20.382,20.2957,20.3271,286000.0
2012-06-04 12:20:00,25.91,25.97,25.91,25.91,155200.0,20.3192,20.3663,20.3192,20.3192,155200.0
2012-06-04 12:30:00,25.91,25.93,25.84,25.9,217400.0,20.3192,20.3349,20.2643,20.3114,217400.0
2012-06-04 12:40:00,25.9,25.93,25.85,25.86,131400.0,20.3114,20.3349,20.2722,20.28,131400.0
2012-06-04 12:50:00,25.86,25.91,25.83,25.9,90200.0,20.28,20.3192,20.2565,20.3114,90200.0
2012-06-04 13:00:00,25.9,26.0,25.89,25.97,298400.0,20.3114,20.3898,20.3035,20.3663,298400.0
2012-06-04 13:10:00,25.97,26.09,25.96,26.07,694600.0,20.3663,20.4604,20.3584,20.4447,694600.0
2012-06-04 13:20:00,26.07,26.29,26.07,26.23,1908600.0,20.4447,20.6172,20.4447,20.5702,1908600.0
2012-06-04 13:30:00,26.23,26.55,26.21,26.43,1716000.0,20.5702,20.8211,20.5545,20.727,1716000.0
2012-06-04 13:40:00,26.43,26.46,26.35,26.36,592000.0,20.727,20.7505,20.6643,20.6721,592000.0
2012-06-04 13:50:00,26.36,26.41,26.25,26.35,360000.0,20.6721,20.7113,20.5859,20.6643,360000.0
2012-06-04 14:00:00,26.36,26.49,26.32,26.47,395800.0,20.6721,20.7741,20.6408,20.7584,395800.0
2012-06-04 14:10:00,26.46,26.69,26.45,26.66,850200.0,20.7505,20.9309,20.7427,20.9074,850200.0
2012-06-04 14:20:00,26.66,26.71,26.61,26.66,479600.0,20.9074,20.9466,20.8682,20.9074,479600.0
2012-06-04 14:30:00,26.66,26.86,26.59,26.78,763200.0,20.9074,21.0642,20.8525,21.0015,763200.0
2012-06-04 14:40:00,26.78,26.82,26.74,26.8,498000.0,21.0015,21.0329,20.9701,21.0172,498000.0
2012-06-04 14:50:00,26.8,26.94,26.8,26.89,945800.0,21.0172,21.127,21.0172,21.0878,945800.0
2012-06-04 15:00:00,26.89,26.92,26.82,26.84,713200.0,21.0878,21.1113,21.0329,21.0485,713200.0
2012-06-04 15:10:00,26.83,26.89,26.75,26.82,681800.0,21.0407,21.0878,20.978,21.0329,681800.0
2012-06-04 15:20:00,26.82,26.93,26.7,26.89,919000.0,21.0329,21.1191,20.9388,21.0878,919000.0
2012-06-04 15:30:00,26.88,26.91,26.8,26.86,1001600.0,21.0799,21.1034,21.0172,21.0642,1001600.0
2012-06-04 15:40:00,26.86,26.92,26.81,26.91,788000.0,21.0642,21.1113,21.025,21.1034,788000.0
2012-06-04 15:50:00,26.92,26.99,26.92,26.95,1172800.0,21.1113,21.1662,21.1113,21.1348,1172800.0
2012-06-05 09:30:00,26.17,26.34,26.13,26.18,1696400.0,20.5231,20.6564,20.4918,20.531,1696400.0
2012-06-05 09:40:00,26.17,26.17,25.91,25.96,1493600.0,20.5231,20.5231,20.3192,20.3584,1493600.0
2012-06-05 09:50:00,25.97,26.04,25.85,25.96,913600.0,20.3663,20.4212,20.2722,20.3584,913600.0
2012-06-05 10:00:00,25.95,26.15,25.95,26.07,1004200.0,20.3506,20.5074,20.3506,20.4447,1004200.0
2012-06-05 10:10:00,26.08,26.12,25.95,25.96,626800.0,20.4525,20.4839,20.3506,20.3584,626800.0
2012-06-05 10:20:00,25.96,26.08,25.95,26.02,606400.0,20.3584,20.4525,20.3506,20.4055,606400.0
2012-06-05 10:30:00,26.02,26.04,25.95,26.0,493800.0,20.4055,20.4212,20.3506,20.3898,493800.0
2012-06-05 10:40:00,26.0,26.01,25.86,25.88,497000.0,20.3898,20.3976,20.28,20.2957,497000.0
2012-06-05 10:50:00,25.88,25.92,25.82,25.87,460400.0,20.2957,20.3271,20.2486,20.2879,460400.0
2012-06-05 11:00:00,25.88,25.98,25.86,25.98,317600.0,20.2957,20.3741,20.28,20.3741,317600.0
2012-06-05 11:10:00,25.98,26.13,25.98,26.13,527200.0,20.3741,20.4918,20.3741,20.4918,527200.0
2012-06-05 11:20:00,26.13,26.13,25.98,26.0,439600.0,20.4918,20.4918,20.3741,20.3898,439600.0
2012-06-05 11:30:00,26.0,26.03,25.88,25.9,301800.0,20.3898,20.4133,20.2957,20.3114,301800.0
2012-06-05 11:40:00,25.91,25.95,25.87,25.93,485400.0,20.3192,20.3506,20.2879,20.3349,485400.0
2012-06-05 11:50:00,25.93,25.95,25.88,25.9,354800.0,20.3349,20.3506,20.2957,20.3114,354800.0
2012-06-05 12:00:00,25.89,26.04,25.89,25.98,404400.0,20.3035,20.4212,20.3035,20.3741,404400.0
2012-06-05 12:10:00,25.98,26.0,25.93,25.99,483000.0,20.3741,20.3898,20.3349,20.382,483000.0
2012-06-05 12:20:00,25.99,26.01,25.96,26.0,265400.0,20.382,20.3976,20.3584,20.3898,265400.0
2012-06-05 12:30:00,26.0,26.04,25.97,26.0,552000.0,20.3898,20.4212,20.3663,20.3898,552000.0
2012-06-05 12:40:00,26.01,26.02,25.93,25.95,290800.0,20.3976,20.4055,20.3349,20.3506,290800.0
2012-06-05 12:50:00,25.95,25.99,25.93,25.98,274800.0,20.3506,20.382,20.3349,20.3741,274800.0
2012-06-05 13:00:00,25.96,26.0,25.95,26.0,308200.0,20.3584,20.3898,20.3506,20.3898,308200.0
2012-06-05 13:10:00,26.0,26.0,25.96,25.99,219200.0,20.3898,20.3898,20.3584,20.382,219200.0
2012-06-05 13:20:00,25.99,26.03,25.98,26.01,395400.0,20.382,20.4133,20.3741,20.3976,395400.0
2012-06-05 13:30:00,26.01,26.04,26.0,26.03,399000.0,20.3976,20.4212,20.3898,20.4133,399000.0
2012-06-05 13:40:00,26.03,26.11,26.02,26.11,524600.0,20.4133,20.4761,20.4055,20.4761,524600.0
2012-06-05 13:50:00,26.1,26.13,26.08,26.08,472400.0,20.4682,20.4918,20.4525,20.4525,472400.0
2012-06-05 14:00:00,26.08,26.23,26.08,26.23,512200.0,20.4525,20.5702,20.4525,20.5702,512200.0
2012-06-05 14:10:00,26.22,26.3,26.2,26.22,714200.0,20.5623,20.6251,20.5466,20.5623,714200.0
2012-06-05 14:20:00,26.22,26.25,26.14,26.24,425000.0,20.5623,20.5859,20.4996,20.578,425000.0
2012-06-05 14:30:00,26.24,26.25,26.17,26.18,469200.0,20.578,20.5859,20.5231,20.531,469200.0
2012-06-05 14:40:00,26.18,26.2,26.15,26.18,258200.0,20.531,20.5466,20.5074,20.531,258200.0
2012-06-05 14:50:00,26.18,26.28,26.18,26.23,324600.0,20.531,20.6094,20.531,20.5702,324600.0
2012-06-05 15:00:00,26.23,26.34,26.21,26.21,612400.0,20.5702,20.6564,20.5545,20.5545,612400.0
2012-06-05 15:10:00,26.21,26.22,26.14,26.15,462000.0,20.5545,20.5623,20.4996,20.5074,462000.0
2012-06-05 15:20:00,26.15,26.18,26.15,26.15,459800.0,20.5074,20.531,20.5074,20.5074,459800.0
2012-06-05 15:30:00,26.16,26.21,26.11,26.21,804800.0,20.5153,20.5545,20.4761,20.5545,804800.0
2012-06-05 15:40:00,26.21,26.25,26.19,26.25,431400.0,20.5545,20.5859,20.5388,20.5859,431400.0
2012-06-05 15:50:00,26.25,26.29,26.2,26.21,1011200.0,20.5859,20.6172,20.5466,20.5545,1011200.0
2012-06-06 09:30:00,26.54,26.63,26.5,26.52,632000.0,20.8133,20.8839,20.7819,20.7976,632000.0
2012-06-06 09:40:00,26.5,26.62,26.5,26.53,499000.0,20.7819,20.876,20.7819,20.8054,499000.0
2012-06-06 09:50:00,26.54,26.55,26.46,26.48,728600.0,20.8133,20.8211,20.7505,20.7662,728600.0
2012-06-06 10:00:00,26.48,26.58,26.44,26.57,415000.0,20.7662,20.8447,20.7349,20.8368,415000.0
2012-06-06 10:10:00,26.57,26.69,26.56,26.6,463000.0,20.8368,20.9309,20.829,20.8603,463000.0
2012-06-06 10:20:00,26.6,26.61,26.48,26.5,306200.0,20.8603,20.8682,20.7662,20.7819,306200.0
2012-06-06 10:30:00,26.5,26.68,26.5,26.68,444600.0,20.7819,20.9231,20.7819,20.9231,444600.0
2012-06-06 10:40:00,26.68,26.7,26.63,26.66,337200.0,20.9231,20.9388,20.8839,20.9074,337200.0
2012-06-06 10:50:00,26.66,26.68,26.63,26.68,268000.0,20.9074,20.9231,20.8839,20.9231,268000.0
2012-06-06 11:00:00,26.68,26.79,26.67,26.79,572600.0,20.9231,21.0093,20.9152,21.0093,572600.0
2012-06-06 11:10:00,26.78,26.8,26.7,26.73,301200.0,21.0015,21.0172,20.9388,20.9623,301200.0
2012-06-06 11:20:00,26.72,26.74,26.65,26.71,366800.0,20.9544,20.9701,20.8995,20.9466,366800.0
2012-06-06 11:30:00,26.71,26.72,26.64,26.71,491400.0,20.9466,20.9544,20.8917,20.9466,491400.0
2012-06-06 11:40:00,26.7,26.72,26.68,26.68,177800.0,20.9388,20.9544,20.9231,20.9231,177800.0
2012-06-06 11:50:00,26.68,26.7,26.64,26.67,188600.0,20.9231,20.9388,20.8917,20.9152,188600.0
2012-06-06 12:00:00,26.67,26.71,26.64,26.65,154800.0,20.9152,20.9466,20.8917,20.8995,154800.0
2012-06-06 12:10:00,26.65,26.7,26.64,26.67,193000.0,20.8995,20.9388,20.8917,20.9152,193000.0
2012-06-06 12:20:00,26.67,26.71,26.66,26.67,184600.0,20.9152,20.9466,20.9074,20.9152,184600.0
2012-06-06 12:30:00,26.67,26.74,26.66,26.71,231200.0,20.9152,20.9701,20.9074,20.9466,231200.0
2012-06-06 12:40:00,26.71,26.75,26.71,26.73,321000.0,20.9466,20.978,20.9466,20.9623,321000.0
2012-06-06 12:50:00,26.73,26.74,26.66,26.67,248600.0,20.9623,20.9701,20.9074,20.9152,248600.0
2012-06-06 13:00:00,26.67,26.67,26.64,26.66,249800.0,20.9152,20.9152,20.8917,20.9074,249800.0
2012-06-06 13:10:00,26.66,26.68,26.64,26.65,227000.0,20.9074,20.9231,20.8917,20.8995,227000.0
2012-06-06 13:20:00,26.66,26.7,26.64,26.7,206400.0,20.9074,20.9388,20.8917,20.9388,206400.0
2012-06-06 13:30:00,26.7,26.7,26.64,26.64,161200.0,20.9388,20.9388,20.8917,20.8917,161200.0
2012-06-06 13:40:00,26.64,26.66,26.63,26.64,217400.0,20.8917,20.9074,20.8839,20.8917,217400.0
2012-06-06 13:50:00,26.64,26.66,26.63,26.65,192400.0,20.8917,20.9074,20.8839,20.8995,192400.0
2012-06-06 14:00:00,26.65,26.68,26.59,26.59,368800.0,20.8995,20.9231,20.8525,20.8525,368800.0
2012-06-06 14:10:00,26.59,26.59,26.5,26.55,339000.0,20.8525,20.8525,20.7819,20.8211,339000.0
2012-06-06 14:20:00,26.55,26.59,26.5,26.59,328800.0,20.8211,20.8525,20.7819,20.8525,328800.0
2012-06-06 14:30:00,26.58,26.64,26.58,26.61,234200.0,20.8447,20.8917,20.8447,20.8682,234200.0
2012-06-06 14:40:00,26.61,26.64,26.6,26.64,195200.0,20.8682,20.8917,20.8603,20.8917,195200.0
2012-06-06 14:50:00,26.64,26.66,26.61,26.65,199200.0,20.8917,20.9074,20.8682,20.8995,199200.0
2012-06-06 15:00:00,26.65,26.67,26.64,26.66,187200.0,20.8995,20.9152,20.8917,20.9074,187200.0
2012-06-06 15:10:00,26.66,26.67,26.58,26.59,282800.0,20.9074,20.9152,20.8447,20.8525,282800.0
2012-06-06 15:20:00,26.58,26.64,26.58,26.61,260800.0,20.8447,20.8917,20.8447,20.8682,260800.0
2012-06-06 15:30:00,26.61,26.63,26.59,26.61,282600.0,20.8682,20.8839,20.8525,20.8682,282600.0
2012-06-06 15:40:00,26.6,26.66,26.59,26.63,522000.0,20.8603,20.9074,20.8525,20.8839,522000.0
2012-06-06 15:50:00,26.64,26.77,26.64,26.77,1135200.0,20.8917,20.9937,20.8917,20.9937,1135200.0
2012-06-07 09:30:00,27.04,27.19,26.93,27.03,565200.0,21.2054,21.323,21.1191,21.1976,565200.0
2012-06-07 09:40:00,27.0,27.03,26.88,26.91,319800.0,21.174,21.1976,21.0799,21.1034,319800.0
2012-06-07 09:50:00,26.92,26.92,26.82,26.82,403800.0,21.1113,21.1113,21.0329,21.0329,403800.0
2012-06-07 10:00:00,26.83,26.91,26.77,26.87,541000.0,21.0407,21.1034,20.9937,21.0721,541000.0
2012-06-07 10:10:00,26.88,26.9,26.79,26.8,322800.0,21.0799,21.0956,21.0093,21.0172,322800.0
2012-06-07 10:20:00,26.79,26.93,26.79,26.89,318800.0,21.0093,21.1191,21.0093,21.0878,318800.0
2012-06-07 10:30:00,26.89,26.9,26.75,26.77,287600.0,21.0878,21.0956,20.978,20.9937,287600.0
2012-06-07 10:40:00,26.77,26.79,26.64,26.68,408000.0,20.9937,21.0093,20.8917,20.9231,408000.0
2012-06-07 10:50:00,26.68,26.86,26.65,26.85,366800.0,20.9231,21.0642,20.8995,21.0564,366800.0
2012-06-07 11:00:00,26.85,26.89,26.81,26.84,285600.0,21.0564,21.0878,21.025,21.0485,285600.0
2012-06-07 11:10:00,26.85,26.85,26.78,26.83,212400.0,21.0564,21.0564,21.0015,21.0407,212400.0
2012-06-07 11:20:00,26.83,26.88,26.83,26.85,376600.0,21.0407,21.0799,21.0407,21.0564,376600.0
2012-06-07 11:30:00,26.86,26.93,26.81,26.91,270200.0,21.0642,21.1191,21.025,21.1034,270200.0
2012-06-07 11:40:00,26.91,26.93,26.89,26.92,174000.0,21.1034,21.1191,21.0878,21.1113,174000.0
2012-06-07 11:50:00,26.93,26.94,26.86,26.87,265000.0,21.1191,21.127,21.0642,21.0721,265000.0
2012-06-07 12:00:00,26.86,26.89,26.83,26.88,137800.0,21.0642,21.0878,21.0407,21.0799,137800.0
2012-06-07 12:10:00,26.88,26.99,26.86,26.96,203000.0,21.0799,21.1662,21.0642,21.1427,203000.0
2012-06-07 12:20:00,26.95,26.98,26.93,26.96,649000.0,21.1348,21.1583,21.1191,21.1427,649000.0
2012-06-07 12:30:00,26.96,26.96,26.92,26.92,358400.0,21.1427,21.1427,21.1113,21.1113,358400.0
2012-06-07 12:40:00,26.93,26.95,26.87,26.9,121000.0,21.1191,21.1348,21.0721,21.0956,121000.0
2012-06-07 12:50:00,26.9,26.93,26.89,26.9,99600.0,21.0956,21.1191,21.0878,21.0956,99600.0
2012-06-07 13:00:00,26.9,26.95,26.9,26.92,89800.0,21.0956,21.1348,21.0956,21.1113,89800.0
2012-06-07 13:10:00,26.93,26.99,26.93,26.98,111800.0,21.1191,21.1662,21.1191,21.1583,111800.0
2012-06-07 13:20:00,26.99,27.07,26.98,27.04,300600.0,21.1662,21.2289,21.1583,21.2054,300600.0
2012-06-07 13:30:00,27.04,27.05,26.99,27.0,197600.0,21.2054,21.2132,21.1662,21.174,197600.0
2012-06-07 13:40:00,26.99,27.05,26.99,27.03,150200.0,21.1662,21.2132,21.1662,21.1976,150200.0
2012-06-07 13:50:00,27.03,27.03,26.95,26.97,166400.0,21.1976,21.1976,21.1348,21.1505,166400.0
2012-06-07 14:00:00,26.97,27.0,26.95,26.96,149800.0,21.1505,21.174,21.1348,21.1427,149800.0
2012-06-07 14:10:00,26.96,27.1,26.96,27.1,385200.0,21.1427,21.2524,21.1427,21.2524,385200.0
2012-06-07 14:20:00,27.1,27.14,27.08,27.13,334800.0,21.2524,21.2838,21.2368,21.276,334800.0
2012-06-07 14:30:00,27.13,27.13,27.1,27.1,205600.0,21.276,21.276,21.2524,21.2524,205600.0
2012-06-07 14:40:00,27.1,27.12,27.07,27.1,359200.0,21.2524,21.2681,21.2289,21.2524,359200.0
2012-06-07 14:50:00,27.1,27.1,27.05,27.05,318600.0,21.2524,21.2524,21.2132,21.2132,318600.0
2012-06-07 15:00:00,27.05,27.05,26.96,26.96,503400.0,21.2132,21.2132,21.1427,21.1427,503400.0
2012-06-07 15:10:00,26.97,26.98,26.81,26.83,789400.0,21.1505,21.1583,21.025,21.0407,789400.0
2012-06-07 15:20:00,26.83,26.86,26.77,26.85,501600.0,21.0407,21.0642,20.9937,21.0564,501600.0
2012-06-07 15:30:00,26.85,26.86,26.77,26.77,334600.0,21.0564,21.0642,20.9937,20.9937,334600.0
2012-06-07 15:40:00,26.77,26.77,26.65,26.69,873400.0,20.9937,20.9937,20.8995,20.9309,873400.0
2012-06-07 15:50:00,26.69,26.75,26.65,26.72,1015200.0,20.9309,20.978,20.8995,20.9544,1015200.0
2012-06-08 09:30:00,26.49,26.49,26.2,26.38,843200.0,20.7741,20.7741,20.5466,20.6878,843200.0
2012-06-08 09:40:00,26.37,26.38,26.29,26.34,442000.0,20.68,20.6878,20.6172,20.6564,442000.0
2012-06-08 09:50:00,26.33,26.48,26.3,26.47,427200.0,20.6486,20.7662,20.6251,20.7584,427200.0
2012-06-08 10:00:00,26.47,26.59,26.42,26.5,231800.0,20.7584,20.8525,20.7192,20.7819,231800.0
2012-06-08 10:10:00,26.5,26.5,26.36,26.45,326000.0,20.7819,20.7819,20.6721,20.7427,326000.0
2012-06-08 10:20:00,26.45,26.48,26.39,26.48,503000.0,20.7427,20.7662,20.6956,20.7662,503000.0
2012-06-08 10:30:00,26.47,26.58,26.46,26.49,599000.0,20.7584,20.8447,20.7505,20.7741,599000.0
2012-06-08 10:40:00,26.49,26.53,26.47,26.51,692000.0,20.7741,20.8054,20.7584,20.7898,692000.0
2012-06-08 10:50:00,26.5,26.54,26.48,26.5,265800.0,20.7819,20.8133,20.7662,20.7819,265800.0
2012-06-08 11:00:00,26.5,26.5,26.4,26.43,309200.0,20.7819,20.7819,20.7035,20.727,309200.0
2012-06-08 11:10:00,26.43,26.52,26.43,26.47,206200.0,20.727,20.7976,20.727,20.7584,206200.0
2012-06-08 11:20:00,26.48,26.57,26.46,26.55,374000.0,20.7662,20.8368,20.7505,20.8211,374000.0
2012-06-08 11:30:00,26.55,26.6,26.54,26.56,202200.0,20.8211,20.8603,20.8133,20.829,202200.0
2012-06-08 11:40:00,26.57,26.6,26.55,26.6,214000.0,20.8368,20.8603,20.8211,20.8603,214000.0
2012-06-08 11:50:00,26.6,26.6,26.55,26.56,143600.0,20.8603,20.8603,20.8211,20.829,143600.0
2012-06-08 12:00:00,26.56,26.59,26.55,26.57,203400.0,20.829,20.8525,20.8211,20.8368,203400.0
2012-06-08 12:10:00,26.58,26.63,26.57,26.63,165800.0,20.8447,20.8839,20.8368,20.8839,165800.0
2012-06-08 12:20:00,26.62,26.66,26.62,26.64,214400.0,20.876,20.9074,20.876,20.8917,214400.0
2012-06-08 12:30:00,26.64,26.75,26.64,26.75,214400.0,20.8917,20.978,20.8917,20.978,214400.0
2012-06-08 12:40:00,26.75,26.75,26.67,26.67,269400.0,20.978,20.978,20.9152,20.9152,269400.0
2012-06-08 12:50:00,26.68,26.71,26.61,26.71,138200.0,20.9231,20.9466,20.8682,20.9466,138200.0
2012-06-08 13:00:00,26.71,26.74,26.68,26.74,185400.0,20.9466,20.9701,20.9231,20.9701,185400.0
2012-06-08 13:10:00,26.75,26.77,26.72,26.76,248200.0,20.978,20.9937,20.9544,20.9858,248200.0
2012-06-08 13:20:00,26.76,26.85,26.76,26.8,169800.0,20.9858,21.0564,20.9858,21.0172,169800.0
2012-06-08 13:30:00,26.8,26.85,26.78,26.83,184000.0,21.0172,21.0564,21.0015,21.0407,184000.0
2012-06-08 13:40:00,26.82,26.87,26.81,26.86,140800.0,21.0329,21.0721,21.025,21.0642,140800.0
2012-06-08 13:50:00,26.86,26.88,26.79,26.79,229200.0,21.0642,21.0799,21.0093,21.0093,229200.0
2012-06-08 14:00:00,26.79,26.8,26.72,26.73,221400.0,21.0093,21.0172,20.9544,20.9623,221400.0
2012-06-08 14:10:00,26.73,26.74,26.7,26.72,149400.0,20.9623,20.9701,20.9388,20.9544,149400.0
2012-06-08 14:20:00,26.72,26.75,26.69,26.73,161800.0,20.9544,20.978,20.9309,20.9623,161800.0
2012-06-08 14:30:00,26.73,26.84,26.73,26.83,231600.0,20.9623,21.0485,20.9623,21.0407,231600.0
2012-06-08 14:40:00,26.82,26.83,26.74,26.76,218400.0,21.0329,21.0407,20.9701,20.9858,218400.0
2012-06-08 14:50:00,26.76,26.86,26.76,26.8,277600.0,20.9858,21.0642,20.9858,21.0172,277600.0
2012-06-08 15:00:00,26.8,26.81,26.79,26.79,192000.0,21.0172,21.025,21.0093,21.0093,192000.0
2012-06-08 15:10:00,26.79,26.83,26.78,26.8,201800.0,21.0093,21.0407,21.0015,21.0172,201800.0
2012-06-08 15:20:00,26.8,26.82,26.73,26.74,259200.0,21.0172,21.0329,20.9623,20.9701,259200.0
2012-06-08 15:30:00,26.74,26.75,26.72,26.74,306400.0,20.9701,20.978,20.9544,20.9701,306400.0
2012-06-08 15:40:00,26.74,26.85,26.74,26.83,421800.0,20.9701,21.0564,20.9701,21.0407,421800.0
2012-06-08 15:50:00,26.83,26.83,26.77,26.8,771800.0,21.0407,21.0407,20.9937,21.0172,771800.0
2012-06-11 09:30:00,27.08,27.09,26.94,27.04,542600.0,21.2368,21.2446,21.127,21.2054,542600.0
2012-06-11 09:40:00,27.04,27.06,26.96,27.0,474800.0,21.2054,21.2211,21.1427,21.174,474800.0
2012-06-11 09:50:00,27.0,27.0,26.74,26.75,433600.0,21.174,21.174,20.9701,20.978,433600.0
2012-06-11 10:00:00,26.74,26.83,26.71,26.76,418200.0,20.9701,21.0407,20.9466,20.9858,418200.0
2012-06-11 10:10:00,26.76,26.86,26.71,26.79,316800.0,20.9858,21.0642,20.9466,21.0093,316800.0
2012-06-11 10:20:00,26.78,26.79,26.66,26.7,306600.0,21.0015,21.0093,20.9074,20.9388,306600.0
2012-06-11 10:30:00,26.7,26.89,26.65,26.86,348400.0,20.9388,21.0878,20.8995,21.0642,348400.0
2012-06-11 10:40:00,26.86,26.89,26.7,26.75,260800.0,21.0642,21.0878,20.9388,20.978,260800.0
2012-06-11 10:50:00,26.75,26.76,26.67,26.75,181200.0,20.978,20.9858,20.9152,20.978,181200.0
2012-06-11 11:00:00,26.74,26.78,26.67,26.78,241400.0,20.9701,21.0015,20.9152,21.0015,241400.0
2012-06-11 11:10:00,26.77,26.83,26.75,26.77,294600.0,20.9937,21.0407,20.978,20.9937,294600.0
2012-06-11 11:20:00,26.77,26.86,26.74,26.83,234400.0,20.9937,21.0642,20.9701,21.0407,234400.0
2012-06-11 11:30:00,26.82,26.82,26.73,26.75,309600.0,21.0329,21.0329,20.9623,20.978,309600.0
2012-06-11 11:40:00,26.75,26.77,26.69,26.73,127000.0,20.978,20.9937,20.9309,20.9623,127000.0
2012-06-11 11:50:00,26.73,26.75,26.67,26.73,159600.0,20.9623,20.978,20.9152,20.9623,159600.0
2012-06-11 12:00:00,26.73,26.74,26.68,26.7,107400.0,20.9623,20.9701,20.9231,20.9388,107400.0
2012-06-11 12:10:00,26.71,26.73,26.68,26.68,80600.0,20.9466,20.9623,20.9231,20.9231,80600.0
2012-06-11 12:20:00,26.68,26.71,26.68,26.69,98000.0,20.9231,20.9466,20.9231,20.9309,98000.0
2012-06-11 12:30:00,26.68,26.73,26.68,26.72,71600.0,20.9231,20.9623,20.9231,20.9544,71600.0
2012-06-11 12:40:00,26.72,26.76,26.7,26.74,83000.0,20.9544,20.9858,20.9388,20.9701,83000.0
2012-06-11 12:50:00,26.74,26.74,26.65,26.68,175800.0,20.9701,20.9701,20.8995,20.9231,175800.0
2012-06-11 13:00:00,26.68,26.73,26.67,26.73,176400.0,20.9231,20.9623,20.9152,20.9623,176400.0
2012-06-11 13:10:00,26.73,26.79,26.72,26.78,111600.0,20.9623,21.0093,20.9544,21.0015,111600.0
2012-06-11 13:20:00,26.78,26.78,26.74,26.75,56400.0,21.0015,21.0015,20.9701,20.978,56400.0
2012-06-11 13:30:00,26.75,26.76,26.68,26.69,138200.0,20.978,20.9858,20.9231,20.9309,138200.0
2012-06-11 13:40:00,26.69,26.7,26.66,26.67,84000.0,20.9309,20.9388,20.9074,20.9152,84000.0
2012-06-11 13:50:00,26.67,26.7,26.67,26.67,78800.0,20.9152,20.9388,20.9152,20.9152,78800.0
2012-06-11 14:00:00,26.67,26.67,26.53,26.58,316000.0,20.9152,20.9152,20.8054,20.8447,316000.0
2012-06-11 14:10:00,26.58,26.61,26.56,26.57,187400.0,20.8447,20.8682,20.829,20.8368,187400.0
2012-06-11 14:20:00,26.57,26.6,26.56,26.57,219200.0,20.8368,20.8603,20.829,20.8368,219200.0
2012-06-11 14:30:00,26.57,26.63,26.56,26.58,145000.0,20.8368,20.8839,20.829,20.8447,145000.0
2012-06-11 14:40:00,26.59,26.63,26.58,26.59,162200.0,20.8525,20.8839,20.8447,20.8525,162200.0
2012-06-11 14:50:00,26.6,26.64,26.57,26.6,191400.0,20.8603,20.8917,20.8368,20.8603,191400.0
2012-06-11 15:00:00,26.6,26.61,26.53,26.54,220200.0,20.8603,20.8682,20.8054,20.8133,220200.0
2012-06-11 15:10:00,26.54,26.55,26.47,26.5,362400.0,20.8133,20.8211,20.7584,20.7819,362400.0
2012-06-11 15:20:00,26.5,26.5,26.45,26.49,254600.0,20.7819,20.7819,20.7427,20.7741,254600.0
2012-06-11 15:30:00,26.5,26.55,26.49,26.55,242400.0,20.7819,20.8211,20.7741,20.8211,242400.0
2012-06-11 15:40:00,26.55,26.59,26.48,26.49,388600.0,20.8211,20.8525,20.7662,20.7741,388600.0
2012-06-11 15:50:00,26.48,26.49,26.38,26.42,575000.0,20.7662,20.7741,20.6878,20.7192,575000.0
2012-06-12 09:30:00,26.5,26.62,26.39,26.46,443200.0,20.7819,20.876,20.6956,20.7505,443200.0
2012-06-12 09:40:00,26.46,26.52,26.4,26.47,314000.0,20.7505,20.7976,20.7035,20.7584,314000.0
2012-06-12 09:50:00,26.48,26.56,26.46,26.56,194800.0,20.7662,20.829,20.7505,20.829,194800.0
2012-06-12 10:00:00,26.56,26.6,26.39,26.43,263400.0,20.829,20.8603,20.6956,20.727,263400.0
2012-06-12 10:10:00,26.43,26.45,26.34,26.36,283800.0,20.727,20.7427,20.6564,20.6721,283800.0
2012-06-12 10:20:00,26.37,26.53,26.31,26.49,250800.0,20.68,20.8054,20.6329,20.7741,250800.0
2012-06-12 10:30:00,26.48,26.48,26.29,26.29,299600.0,20.7662,20.7662,20.6172,20.6172,299600.0
2012-06-12 10:40:00,26.28,26.45,26.28,26.43,187000.0,20.6094,20.7427,20.6094,20.727,187000.0
2012-06-12 10:50:00,26.43,26.43,26.36,26.38,113000.0,20.727,20.727,20.6721,20.6878,113000.0
2012-06-12 11:00:00,26.38,26.5,26.35,26.48,242200.0,20.6878,20.7819,20.6643,20.7662,242200.0
2012-06-12 11:10:00,26.48,26.63,26.48,26.61,223400.0,20.7662,20.8839,20.7662,20.8682,223400.0
2012-06-12 11:20:00,26.61,26.72,26.61,26.69,264600.0,20.8682,20.9544,20.8682,20.9309,264600.0
2012-06-12 11:30:00,26.7,26.72,26.6,26.64,212400.0,20.9388,20.9544,20.8603,20.8917,212400.0
2012-06-12 11:40:00,26.64,26.69,26.61,26.61,94400.0,20.8917,20.9309,20.8682,20.8682,94400.0
2012-06-12 11:50:00,26.63,26.63,26.57,26.58,89800.0,20.8839,20.8839,20.8368,20.8447,89800.0
2012-06-12 12:00:00,26.58,26.65,26.57,26.59,128600.0,20.8447,20.8995,20.8368,20.8525,128600.0
2012-06-12 12:10:00,26.59,26.6,26.55,26.58,85000.0,20.8525,20.8603,20.8211,20.8447,85000.0
2012-06-12 12:20:00,26.59,26.64,26.58,26.61,112200.0,20.8525,20.8917,20.8447,20.8682,112200.0
2012-06-12 12:30:00,26.61,26.68,26.25,26.48,1917800.0,20.8682,20.9231,20.5859,20.7662,1917800.0
2012-06-12 12:40:00,26.48,26.53,26.13,26.29,3860200.0,20.7662,20.8054,20.4918,20.6172,3860200.0
2012-06-12 12:50:00,26.3,26.36,26.03,26.07,1691400.0,20.6251,20.6721,20.4133,20.4447,1691400.0
2012-06-12 13:00:00,26.07,26.24,25.93,26.22,1268800.0,20.4447,20.578,20.3349,20.5623,1268800.0
2012-06-12 13:10:00,26.22,26.4,26.21,26.34,615400.0,20.5623,20.7035,20.5545,20.6564,615400.0
2012-06-12 13:20:00,26.33,26.36,26.14,26.14,546400.0,20.6486,20.6721,20.4996,20.4996,546400.0
2012-06-12 13:30:00,26.14,26.28,26.13,26.28,304800.0,20.4996,20.6094,20.4918,20.6094,304800.0
2012-06-12 13:40:00,26.28,26.35,26.25,26.29,375600.0,20.6094,20.6643,20.5859,20.6172,375600.0
2012-06-12 13:50:00,26.29,26.33,26.19,26.2,262200.0,20.6172,20.6486,20.5388,20.5466,262200.0
2012-06-12 14:00:00,26.2,26.23,26.14,26.17,378400.0,20.5466,20.5702,20.4996,20.5231,378400.0
2012-06-12 14:10:00,26.17,26.25,26.13,26.23,272200.0,20.5231,20.5859,20.4918,20.5702,272200.0
2012-06-12 14:20:00,26.23,26.29,26.2,26.29,292000.0,20.5702,20.6172,20.5466,20.6172,292000.0
2012-06-12 14:30:00,26.29,26.43,26.27,26.43,467400.0,20.6172,20.727,20.6015,20.727,467400.0
2012-06-12 14:40:00,26.43,26.47,26.36,26.42,359600.0,20.727,20.7584,20.6721,20.7192,359600.0
2012-06-12 14:50:00,26.42,26.43,26.33,26.42,250600.0,20.7192,20.727,20.6486,20.7192,250600.0
2012-06-12 15:00:00,26.42,26.43,26.36,26.39,243000.0,20.7192,20.727,20.6721,20.6956,243000.0
2012-06-12 15:10:00,26.38,26.4,26.34,26.34,293800.0,20.6878,20.7035,20.6564,20.6564,293800.0
2012-06-12 15:20:00,26.34,26.46,26.34,26.43,355800.0,20.6564,20.7505,20.6564,20.727,355800.0
2012-06-12 15:30:00,26.43,26.45,26.36,26.41,450400.0,20.727,20.7427,20.6721,20.7113,450400.0
2012-06-12 15:40:00,26.41,26.56,26.4,26.47,700600.0,20.7113,20.829,20.7035,20.7584,700600.0
2012-06-12 15:50:00,26.48,26.56,26.47,26.52,1296600.0,20.7662,20.829,20.7584,20.7976,1296600.0
2012-06-13 09:30:00,26.42,26.5,26.3,26.43,714000.0,20.7192,20.7819,20.6251,20.727,714000.0
2012-06-13 09:40:00,26.45,26.68,26.4,26.5,623600.0,20.7427,20.9231,20.7035,20.7819,623600.0
2012-06-13 09:50:00,26.5,26.5,26.2,26.27,811200.0,20.7819,20.7819,20.5466,20.6015,811200.0
2012-06-13 10:00:00,26.28,26.5,26.27,26.47,355800.0,20.6094,20.7819,20.6015,20.7584,355800.0
2012-06-13 10:10:00,26.47,26.58,26.47,26.5,303000.0,20.7584,20.8447,20.7584,20.7819,303000.0
2012-06-13 10:20:00,26.51,26.53,26.2,26.29,1099200.0,20.7898,20.8054,20.5466,20.6172,1099200.0
2012-06-13 10:30:00,26.29,26.47,26.29,26.45,399200.0,20.6172,20.7584,20.6172,20.7427,399200.0
2012-06-13 10:40:00,26.45,26.47,26.36,26.36,415200.0,20.7427,20.7584,20.6721,20.6721,415200.0
2012-06-13 10:50:00,26.36,26.4,26.3,26.31,544400.0,20.6721,20.7035,20.6251,20.6329,544400.0
2012-06-13 11:00:00,26.32,26.35,26.29,26.3,356000.0,20.6408,20.6643,20.6172,20.6251,356000.0
2012-06-13 11:10:00,26.3,26.37,26.3,26.36,364600.0,20.6251,20.68,20.6251,20.6721,364600.0
2012-06-13 11:20:00,26.36,26.41,26.36,26.39,310600.0,20.6721,20.7113,20.6721,20.6956,310600.0
2012-06-13 11:30:00,26.39,26.46,26.38,26.41,364600.0,20.6956,20.7505,20.6878,20.7113,364600.0
2012-06-13 11:40:00,26.41,26.41,26.32,26.33,263200.0,20.7113,20.7113,20.6408,20.6486,263200.0
2012-06-13 11:50:00,26.33,26.33,26.23,26.23,188400.0,20.6486,20.6486,20.5702,20.5702,188400.0
2012-06-13 12:00:00,26.23,26.26,26.16,26.18,242400.0,20.5702,20.5937,20.5153,20.531,242400.0
2012-06-13 12:10:00,26.18,26.21,26.16,26.18,162200.0,20.531,20.5545,20.5153,20.531,162200.0
2012-06-13 12:20:00,26.18,26.18,26.11,26.12,248800.0,20.531,20.531,20.4761,20.4839,248800.0
2012-06-13 12:30:00,26.11,26.18,26.11,26.16,252200.0,20.4761,20.531,20.4761,20.5153,252200.0
2012-06-13 12:40:00,26.16,26.21,26.14,26.16,359000.0,20.5153,20.5545,20.4996,20.5153,359000.0
2012-06-13 12:50:00,26.16,26.17,26.06,26.07,336200.0,20.5153,20.5231,20.4369,20.4447,336200.0
2012-06-13 13:00:00,26.07,26.14,26.06,26.14,221800.0,20.4447,20.4996,20.4369,20.4996,221800.0
2012-06-13 13:10:00,26.14,26.14,26.04,26.09,249000.0,20.4996,20.4996,20.4212,20.4604,249000.0
2012-06-13 13:20:00,26.09,26.13,26.06,26.12,217600.0,20.4604,20.4918,20.4369,20.4839,217600.0
2012-06-13 13:30:00,26.12,26.13,26.08,26.12,231200.0,20.4839,20.4918,20.4525,20.4839,231200.0
2012-06-13 13:40:00,26.12,26.13,26.0,26.02,599000.0,20.4839,20.4918,20.3898,20.4055,599000.0
2012-06-13 13:50:00,26.02,26.03,25.94,25.96,510000.0,20.4055,20.4133,20.3427,20.3584,510000.0
2012-06-13 14:00:00,25.97,25.97,25.83,25.85,806400.0,20.3663,20.3663,20.2565,20.2722,806400.0
2012-06-13 14:10:00,25.85,25.86,25.75,25.81,868800.0,20.2722,20.28,20.1937,20.2408,868800.0
2012-06-13 14:20:00,25.8,25.86,25.78,25.82,668000.0,20.233,20.28,20.2173,20.2486,668000.0
2012-06-13 14:30:00,25.82,25.88,25.8,25.88,527200.0,20.2486,20.2957,20.233,20.2957,527200.0
2012-06-13 14:40:00,25.88,25.88,25.76,25.86,667600.0,20.2957,20.2957,20.2016,20.28,667600.0
2012-06-13 14:50:00,25.86,25.86,25.73,25.74,960000.0,20.28,20.28,20.1781,20.1859,960000.0
2012-06-13 15:00:00,25.73,25.75,25.68,25.71,658200.0,20.1781,20.1937,20.1389,20.1624,658200.0
2012-06-13 15:10:00,25.71,25.71,25.6,25.6,665800.0,20.1624,20.1624,20.0761,20.0761,665800.0
2012-06-13 15:20:00,25.61,25.63,25.54,25.54,863000.0,20.084,20.0996,20.0291,20.0291,863000.0
2012-06-13 15:30:00,25.54,25.65,25.52,25.64,805600.0,20.0291,20.1153,20.0134,20.1075,805600.0
2012-06-13 15:40:00,25.64,25.65,25.55,25.56,781400.0,20.1075,20.1153,20.0369,20.0447,781400.0
2012-06-13 15:50:00,25.56,25.64,25.56,25.63,1338000.0,20.0447,20.1075,20.0447,20.0996,1338000.0
2012-06-14 09:30:00,25.72,25.88,25.57,25.57,957200.0,20.1702,20.2957,20.0526,20.0526,957200.0
2012-06-14 09:40:00,25.57,25.81,25.55,25.77,528400.0,20.0526,20.2408,20.0369,20.2094,528400.0
2012-06-14 09:50:00,25.76,26.0,25.75,25.99,610200.0,20.2016,20.3898,20.1937,20.382,610200.0
2012-06-14 10:00:00,26.0,26.03,25.93,25.93,454800.0,20.3898,20.4133,20.3349,20.3349,454800.0
2012-06-14 10:10:00,25.95,26.05,25.91,26.02,447600.0,20.3506,20.429,20.3192,20.4055,447600.0
2012-06-14 10:20:00,26.02,26.06,25.96,26.02,266800.0,20.4055,20.4369,20.3584,20.4055,266800.0
2012-06-14 10:30:00,26.02,26.04,25.93,25.93,257400.0,20.4055,20.4212,20.3349,20.3349,257400.0
2012-06-14 10:40:00,25.93,26.04,25.93,26.03,261200.0,20.3349,20.4212,20.3349,20.4133,261200.0
2012-06-14 10:50:00,26.03,26.09,26.0,26.09,324800.0,20.4133,20.4604,20.3898,20.4604,324800.0
2012-06-14 11:00:00,26.09,26.12,26.06,26.11,367200.0,20.4604,20.4839,20.4369,20.4761,367200.0
2012-06-14 11:10:00,26.12,26.14,26.07,26.08,341000.0,20.4839,20.4996,20.4447,20.4525,341000.0
2012-06-14 11:20:00,26.08,26.13,26.08,26.1,314400.0,20.4525,20.4918,20.4525,20.4682,314400.0
2012-06-14 11:30:00,26.1,26.1,26.04,26.07,303800.0,20.4682,20.4682,20.4212,20.4447,303800.0
2012-06-14 11:40:00,26.08,26.09,26.05,26.09,228400.0,20.4525,20.4604,20.429,20.4604,228400.0
2012-06-14 11:50:00,26.09,26.1,26.01,26.02,226600.0,20.4604,20.4682,20.3976,20.4055,226600.0
2012-06-14 12:00:00,26.03,26.09,26.02,26.08,186200.0,20.4133,20.4604,20.4055,20.4525,186200.0
2012-06-14 12:10:00,26.08,26.11,26.07,26.08,179000.0,20.4525,20.4761,20.4447,20.4525,179000.0
2012-06-14 12:20:00,26.08,26.1,26.05,26.08,180600.0,20.4525,20.4682,20.429,20.4525,180600.0
2012-06-14 12:30:00,26.08,26.13,26.07,26.12,111000.0,20.4525,20.4918,20.4447,20.4839,111000.0
2012-06-14 12:40:00,26.12,26.2,26.12,26.2,309400.0,20.4839,20.5466,20.4839,20.5466,309400.0
2012-06-14 12:50:00,26.19,26.21,26.14,26.14,202400.0,20.5388,20.5545,20.4996,20.4996,202400.0
2012-06-14 13:00:00,26.14,26.14,26.11,26.11,268400.0,20.4996,20.4996,20.4761,20.4761,268400.0
2012-06-14 13:10:00,26.11,26.11,26.05,26.06,189400.0,20.4761,20.4761,20.429,20.4369,189400.0
2012-06-14 13:20:00,26.06,26.06,25.98,26.02,229200.0,20.4369,20.4369,20.3741,20.4055,229200.0
2012-06-14 13:30:00,26.02,26.09,26.0,26.08,267400.0,20.4055,20.4604,20.3898,20.4525,267400.0
2012-06-14 13:40:00,26.08,26.1,26.04,26.06,307400.0,20.4525,20.4682,20.4212,20.4369,307400.0
2012-06-14 13:50:00,26.06,26.1,26.05,26.06,237800.0,20.4369,20.4682,20.429,20.4369,237800.0
2012-06-14 14:00:00,26.06,26.1,26.05,26.1,299200.0,20.4369,20.4682,20.429,20.4682,299200.0
2012-06-14 14:10:00,26.1,26.1,26.06,26.06,170200.0,20.4682,20.4682,20.4369,20.4369,170200.0
2012-06-14 14:20:00,26.06,26.07,25.95,25.97,286600.0,20.4369,20.4447,20.3506,20.3663,286600.0
2012-06-14 14:30:00,25.97,26.0,25.94,25.97,388400.0,20.3663,20.3898,20.3427,20.3663,388400.0
2012-06-14 14:40:00,25.97,26.0,25.92,25.93,347600.0,20.3663,20.3898,20.3271,20.3349,347600.0
2012-06-14 14:50:00,25.93,25.94,25.89,25.91,267600.0,20.3349,20.3427,20.3035,20.3192,267600.0
2012-06-14 15:00:00,25.91,26.24,25.9,26.1,714000.0,20.3192,20.578,20.3114,20.4682,714000.0
2012-06-14 15:10:00,26.1,26.24,26.08,26.08,759800.0,20.4682,20.578,20.4525,20.4525,759800.0
2012-06-14 15:20:00,26.08,26.15,26.05,26.09,575600.0,20.4525,20.5074,20.429,20.4604,575600.0
2012-06-14 15:30:00,26.09,26.17,26.08,26.14,594800.0,20.4604,20.5231,20.4525,20.4996,594800.0
2012-06-14 15:40:00,26.14,26.23,26.13,26.21,571400.0,20.4996,20.5702,20.4918,20.5545,571400.0
2012-06-14 15:50:00,26.21,26.23,26.12,26.16,1135800.0,20.5545,20.5702,20.4839,20.5153,1135800.0
2012-06-15 09:30:00,25.89,26.03,25.78,26.03,3654200.0,20.3035,20.4133,20.2173,20.4133,3654200.0
2012-06-15 09:40:00,26.03,26.09,25.95,25.99,1082800.0,20.4133,20.4604,20.3506,20.382,1082800.0
2012-06-15 09:50:00,25.99,26.22,25.9,26.2,1034400.0,20.382,20.5623,20.3114,20.5466,1034400.0
2012-06-15 10:00:00,26.21,26.3,26.13,26.2,565200.0,20.5545,20.6251,20.4918,20.5466,565200.0
2012-06-15 10:10:00,26.2,26.26,26.11,26.11,342000.0,20.5466,20.5937,20.4761,20.4761,342000.0
2012-06-15 10:20:00,26.12,26.18,26.06,26.18,505000.0,20.4839,20.531,20.4369,20.531,505000.0
2012-06-15 10:30:00,26.18,26.2,26.11,26.17,367400.0,20.531,20.5466,20.4761,20.5231,367400.0
2012-06-15 10:40:00,26.17,26.18,26.06,26.08,370600.0,20.5231,20.531,20.4369,20.4525,370600.0
2012-06-15 10:50:00,26.08,26.1,26.05,26.06,435600.0,20.4525,20.4682,20.429,20.4369,435600.0
2012-06-15 11:00:00,26.06,26.09,26.03,26.09,445200.0,20.4369,20.4604,20.4133,20.4604,445200.0
2012-06-15 11:10:00,26.09,26.1,26.05,26.06,250400.0,20.4604,20.4682,20.429,20.4369,250400.0
2012-06-15 11:20:00,26.06,26.07,26.03,26.06,211000.0,20.4369,20.4447,20.4133,20.4369,211000.0
2012-06-15 11:30:00,26.06,26.1,26.05,26.07,293000.0,20.4369,20.4682,20.429,20.4447,293000.0
2012-06-15 11:40:00,26.07,26.1,26.04,26.04,257800.0,20.4447,20.4682,20.4212,20.4212,257800.0
2012-06-15 11:50:00,26.04,26.05,26.0,26.0,147000.0,20.4212,20.429,20.3898,20.3898,147000.0
2012-06-15 12:00:00,26.01,26.08,26.0,26.04,133000.0,20.3976,20.4525,20.3898,20.4212,133000.0
2012-06-15 12:10:00,26.04,26.04,26.0,26.02,92600.0,20.4212,20.4212,20.3898,20.4055,92600.0
2012-06-15 12:20:00,26.02,26.03,26.0,26.0,184800.0,20.4055,20.4133,20.3898,20.3898,184800.0
2012-06-15 12:30:00,26.0,26.05,25.96,26.0,432200.0,20.3898,20.429,20.3584,20.3898,432200.0
2012-06-15 12:40:00,26.01,26.04,25.98,26.0,214000.0,20.3976,20.4212,20.3741,20.3898,214000.0
2012-06-15 12:50:00,26.0,26.0,25.99,26.0,307400.0,20.3898,20.3898,20.382,20.3898,307400.0
2012-06-15 13:00:00,26.0,26.1,26.0,26.06,330200.0,20.3898,20.4682,20.3898,20.4369,330200.0
2012-06-15 13:10:00,26.06,26.1,26.04,26.06,171400.0,20.4369,20.4682,20.4212,20.4369,171400.0
2012-06-15 13:20:00,26.06,26.07,26.03,26.06,123800.0,20.4369,20.4447,20.4133,20.4369,123800.0
2012-06-15 13:30:00,26.06,26.07,26.04,26.05,113200.0,20.4369,20.4447,20.4212,20.429,113200.0
2012-06-15 13:40:00,26.04,26.07,26.04,26.06,161800.0,20.4212,20.4447,20.4212,20.4369,161800.0
2012-06-15 13:50:00,26.06,26.06,26.01,26.05,296600.0,20.4369,20.4369,20.3976,20.429,296600.0
2012-06-15 14:00:00,26.05,26.08,26.05,26.08,213600.0,20.429,20.4525,20.429,20.4525,213600.0
2012-06-15 14:10:00,26.08,26.08,26.06,26.08,210600.0,20.4525,20.4525,20.4369,20.4525,210600.0
2012-06-15 14:20:00,26.08,26.18,26.08,26.18,293200.0,20.4525,20.531,20.4525,20.531,293200.0
2012-06-15 14:30:00,26.18,26.25,26.15,26.24,219200.0,20.531,20.5859,20.5074,20.578,219200.0
2012-06-15 14:40:00,26.24,26.25,26.19,26.22,268400.0,20.578,20.5859,20.5388,20.5623,268400.0
2012-06-15 14:50:00,26.22,26.23,26.13,26.13,266400.0,20.5623,20.5702,20.4918,20.4918,266400.0
2012-06-15 15:00:00,26.13,26.18,26.1,26.18,268800.0,20.4918,20.531,20.4682,20.531,268800.0
2012-06-15 15:10:00,26.18,26.2,26.16,26.19,316000.0,20.531,20.5466,20.5153,20.5388,316000.0
2012-06-15 15:20:00,26.19,26.25,26.18,26.25,339600.0,20.5388,20.5859,20.531,20.5859,339600.0
2012-06-15 15:30:00,26.25,26.25,26.19,26.2,411200.0,20.5859,20.5859,20.5388,20.5466,411200.0
2012-06-15 15:40:00,26.2,26.29,26.2,26.28,480000.0,20.5466,20.6172,20.5466,20.6094,480000.0
2012-06-15 15:50:00,26.28,26.29,26.23,26.27,1366800.0,20.6094,20.6172,20.5702,20.6015,1366800.0
2012-06-18 09:30:00,26.17,26.5,26.13,26.5,879400.0,20.5231,20.7819,20.4918,20.7819,879400.0
2012-06-18 09:40:00,26.5,26.82,26.43,26.66,1084800.0,20.7819,21.0329,20.727,20.9074,1084800.0
2012-06-18 09:50:00,26.66,26.72,26.56,26.7,438200.0,20.9074,20.9544,20.829,20.9388,438200.0
2012-06-18 10:00:00,26.7,26.72,26.56,26.57,365600.0,20.9388,20.9544,20.829,20.8368,365600.0
2012-06-18 10:10:00,26.58,26.81,26.52,26.8,504400.0,20.8447,21.025,20.7976,21.0172,504400.0
2012-06-18 10:20:00,26.81,26.89,26.81,26.86,491600.0,21.025,21.0878,21.025,21.0642,491600.0
2012-06-18 10:30:00,26.86,26.95,26.84,26.87,567400.0,21.0642,21.1348,21.0485,21.0721,567400.0
2012-06-18 10:40:00,26.86,26.9,26.79,26.86,422800.0,21.0642,21.0956,21.0093,21.0642,422800.0
2012-06-18 10:50:00,26.86,26.89,26.71,26.75,408600.0,21.0642,21.0878,20.9466,20.978,408600.0
2012-06-18 11:00:00,26.75,26.83,26.73,26.81,356000.0,20.978,21.0407,20.9623,21.025,356000.0
2012-06-18 11:10:00,26.82,26.9,26.8,26.8,364200.0,21.0329,21.0956,21.0172,21.0172,364200.0
2012-06-18 11:20:00,26.82,26.82,26.71,26.75,297400.0,21.0329,21.0329,20.9466,20.978,297400.0
2012-06-18 11:30:00,26.75,26.76,26.69,26.7,288200.0,20.978,20.9858,20.9309,20.9388,288200.0
2012-06-18 11:40:00,26.7,26.84,26.7,26.8,232400.0,20.9388,21.0485,20.9388,21.0172,232400.0
2012-06-18 11:50:00,26.8,26.88,26.75,26.87,326400.0,21.0172,21.0799,20.978,21.0721,326400.0
2012-06-18 12:00:00,26.87,26.88,26.78,26.79,188800.0,21.0721,21.0799,21.0015,21.0093,188800.0
2012-06-18 12:10:00,26.79,26.93,26.78,26.92,283200.0,21.0093,21.1191,21.0015,21.1113,283200.0
2012-06-18 12:20:00,26.92,26.92,26.83,26.85,246200.0,21.1113,21.1113,21.0407,21.0564,246200.0
2012-06-18 12:30:00,26.85,26.86,26.8,26.82,151400.0,21.0564,21.0642,21.0172,21.0329,151400.0
2012-06-18 12:40:00,26.82,26.86,26.82,26.86,137000.0,21.0329,21.0642,21.0329,21.0642,137000.0
2012-06-18 12:50:00,26.86,26.9,26.86,26.88,185600.0,21.0642,21.0956,21.0642,21.0799,185600.0
2012-06-18 13:00:00,26.87,26.89,26.85,26.86,185800.0,21.0721,21.0878,21.0564,21.0642,185800.0
2012-06-18 13:10:00,26.87,26.91,26.86,26.89,161200.0,21.0721,21.1034,21.0642,21.0878,161200.0
2012-06-18 13:20:00,26.9,26.92,26.9,26.91,160800.0,21.0956,21.1113,21.0956,21.1034,160800.0
2012-06-18 13:30:00,26.91,26.96,26.89,26.96,283000.0,21.1034,21.1427,21.0878,21.1427,283000.0
2012-06-18 13:40:00,26.96,26.99,26.91,26.92,245600.0,21.1427,21.1662,21.1034,21.1113,245600.0
2012-06-18 13:50:00,26.92,27.0,26.92,27.0,298400.0,21.1113,21.174,21.1113,21.174,298400.0
2012-06-18 14:00:00,27.0,27.0,26.94,26.95,269400.0,21.174,21.174,21.127,21.1348,269400.0
2012-06-18 14:10:00,26.96,27.01,26.95,26.99,211600.0,21.1427,21.1819,21.1348,21.1662,211600.0
2012-06-18 14:20:00,26.99,27.01,26.98,26.99,163400.0,21.1662,21.1819,21.1583,21.1662,163400.0
2012-06-18 14:30:00,26.99,27.07,26.99,27.06,352600.0,21.1662,21.2289,21.1662,21.2211,352600.0
2012-06-18 14:40:00,27.06,27.08,26.98,27.0,252400.0,21.2211,21.2368,21.1583,21.174,252400.0
2012-06-18 14:50:00,27.0,27.03,26.97,27.02,361600.0,21.174,21.1976,21.1505,21.1897,361600.0
2012-06-18 15:00:00,27.03,27.07,27.02,27.07,431000.0,21.1976,21.2289,21.1897,21.2289,431000.0
2012-06-18 15:10:00,27.07,27.07,26.98,27.01,381600.0,21.2289,21.2289,21.1583,21.1819,381600.0
2012-06-18 15:20:00,27.02,27.13,27.02,27.11,629000.0,21.1897,21.276,21.1897,21.2603,629000.0
2012-06-18 15:30:00,27.11,27.13,27.09,27.09,676400.0,21.2603,21.276,21.2446,21.2446,676400.0
2012-06-18 15:40:00,27.09,27.15,27.07,27.13,728200.0,21.2446,21.2917,21.2289,21.276,728200.0
2012-06-18 15:50:00,27.13,27.13,27.06,27.1,1040400.0,21.276,21.276,21.2211,21.2524,1040400.0
2012-06-19 09:30:00,27.35,27.46,27.27,27.4,899000.0,21.4485,21.5348,21.3858,21.4877,899000.0
2012-06-19 09:40:00,27.41,27.46,27.36,27.41,500200.0,21.4956,21.5348,21.4563,21.4956,500200.0
2012-06-19 09:50:00,27.41,27.5,27.4,27.5,740400.0,21.4956,21.5661,21.4877,21.5661,740400.0
2012-06-19 10:00:00,27.5,27.58,27.45,27.45,587600.0,21.5661,21.6289,21.5269,21.5269,587600.0
2012-06-19 10:10:00,27.46,27.55,27.43,27.52,449600.0,21.5348,21.6053,21.5112,21.5818,449600.0
2012-06-19 10:20:00,27.52,27.64,27.5,27.63,667600.0,21.5818,21.6759,21.5661,21.6681,667600.0
2012-06-19 10:30:00,27.63,27.72,27.61,27.72,670800.0,21.6681,21.7387,21.6524,21.7387,670800.0
2012-06-19 10:40:00,27.72,27.72,27.6,27.6,452200.0,21.7387,21.7387,21.6446,21.6446,452200.0
2012-06-19 10:50:00,27.6,27.65,27.58,27.64,322800.0,21.6446,21.6838,21.6289,21.6759,322800.0
2012-06-19 11:00:00,27.64,27.68,27.59,27.61,315600.0,21.6759,21.7073,21.6367,21.6524,315600.0
2012-06-19 11:10:00,27.61,27.67,27.61,27.65,238600.0,21.6524,21.6995,21.6524,21.6838,238600.0
2012-06-19 11:20:00,27.64,27.71,27.63,27.7,217800.0,21.6759,21.7308,21.6681,21.723,217800.0
2012-06-19 11:30:00,27.7,27.72,27.63,27.65,237400.0,21.723,21.7387,21.6681,21.6838,237400.0
2012-06-19 11:40:00,27.64,27.75,27.64,27.73,337400.0,21.6759,21.7622,21.6759,21.7465,337400.0
2012-06-19 11:50:00,27.73,27.78,27.72,27.76,249600.0,21.7465,21.7857,21.7387,21.77,249600.0
2012-06-19 12:00:00,27.77,27.77,27.65,27.66,315600.0,21.7779,21.7779,21.6838,21.6916,315600.0
2012-06-19 12:10:00,27.65,27.67,27.61,27.64,253800.0,21.6838,21.6995,21.6524,21.6759,253800.0
2012-06-19 12:20:00,27.64,27.68,27.6,27.63,201400.0,21.6759,21.7073,21.6446,21.6681,201400.0
2012-06-19 12:30:00,27.62,27.63,27.6,27.61,220200.0,21.6602,21.6681,21.6446,21.6524,220200.0
2012-06-19 12:40:00,27.62,27.66,27.59,27.64,170800.0,21.6602,21.6916,21.6367,21.6759,170800.0
2012-06-19 12:50:00,27.65,27.68,27.63,27.68,204800.0,21.6838,21.7073,21.6681,21.7073,204800.0
2012-06-19 13:00:00,27.68,27.68,27.61,27.62,163800.0,21.7073,21.7073,21.6524,21.6602,163800.0
2012-06-19 13:10:00,27.63,27.67,27.62,27.66,165600.0,21.6681,21.6995,21.6602,21.6916,165600.0
2012-06-19 13:20:00,27.67,27.71,27.66,27.69,175800.0,21.6995,21.7308,21.6916,21.7151,175800.0
2012-06-19 13:30:00,27.69,27.73,27.68,27.72,232200.0,21.7151,21.7465,21.7073,21.7387,232200.0
2012-06-19 13:40:00,27.71,27.72,27.65,27.68,213800.0,21.7308,21.7387,21.6838,21.7073,213800.0
2012-06-19 13:50:00,27.68,27.69,27.65,27.68,244800.0,21.7073,21.7151,21.6838,21.7073,244800.0
2012-06-19 14:00:00,27.68,27.68,27.64,27.66,381000.0,21.7073,21.7073,21.6759,21.6916,381000.0
2012-06-19 14:10:00,27.66,27.73,27.66,27.7,229200.0,21.6916,21.7465,21.6916,21.723,229200.0
2012-06-19 14:20:00,27.7,27.72,27.67,27.71,177200.0,21.723,21.7387,21.6995,21.7308,177200.0
2012-06-19 14:30:00,27.72,27.73,27.58,27.61,469800.0,21.7387,21.7465,21.6289,21.6524,469800.0
2012-06-19 14:40:00,27.61,27.63,27.57,27.58,218800.0,21.6524,21.6681,21.621,21.6289,218800.0
2012-06-19 14:50:00,27.58,27.66,27.57,27.66,218800.0,21.6289,21.6916,21.621,21.6916,218800.0
2012-06-19 15:00:00,27.66,27.67,27.63,27.67,330200.0,21.6916,21.6995,21.6681,21.6995,330200.0
2012-06-19 15:10:00,27.67,27.68,27.63,27.68,300400.0,21.6995,21.7073,21.6681,21.7073,300400.0
2012-06-19 15:20:00,27.68,27.7,27.61,27.64,315800.0,21.7073,21.723,21.6524,21.6759,315800.0
2012-06-19 15:30:00,27.64,27.66,27.57,27.61,385600.0,21.6759,21.6916,21.621,21.6524,385600.0
2012-06-19 15:40:00,27.61,27.63,27.51,27.52,693600.0,21.6524,21.6681,21.574,21.5818,693600.0
2012-06-19 15:50:00,27.52,27.58,27.5,27.57,1024000.0,21.5818,21.6289,21.5661,21.621,1024000.0
2012-06-20 09:30:00,27.65,27.7,27.56,27.6,520000.0,21.6838,21.723,21.6132,21.6446,520000.0
2012-06-20 09:40:00,27.59,27.6,27.53,27.54,283600.0,21.6367,21.6446,21.5897,21.5975,283600.0
2012-06-20 09:50:00,27.55,27.63,27.55,27.61,402400.0,21.6053,21.6681,21.6053,21.6524,402400.0
2012-06-20 10:00:00,27.6,27.62,27.5,27.5,364000.0,21.6446,21.6602,21.5661,21.5661,364000.0
2012-06-20 10:10:00,27.5,27.67,27.5,27.65,295600.0,21.5661,21.6995,21.5661,21.6838,295600.0
2012-06-20 10:20:00,27.64,27.71,27.59,27.7,346400.0,21.6759,21.7308,21.6367,21.723,346400.0
2012-06-20 10:30:00,27.69,27.78,27.68,27.71,476200.0,21.7151,21.7857,21.7073,21.7308,476200.0
2012-06-20 10:40:00,27.71,27.74,27.66,27.71,192000.0,21.7308,21.7544,21.6916,21.7308,192000.0
2012-06-20 10:50:00,27.71,27.76,27.7,27.75,157000.0,21.7308,21.77,21.723,21.7622,157000.0
2012-06-20 11:00:00,27.75,27.77,27.68,27.69,292800.0,21.7622,21.7779,21.7073,21.7151,292800.0
2012-06-20 11:10:00,27.68,27.77,27.68,27.77,214200.0,21.7073,21.7779,21.7073,21.7779,214200.0
2012-06-20 11:20:00,27.77,27.77,27.72,27.75,138800.0,21.7779,21.7779,21.7387,21.7622,138800.0
2012-06-20 11:30:00,27.75,27.77,27.74,27.75,132200.0,21.7622,21.7779,21.7544,21.7622,132200.0
2012-06-20 11:40:00,27.75,27.85,27.75,27.82,275400.0,21.7622,21.8406,21.7622,21.8171,275400.0
2012-06-20 11:50:00,27.82,27.83,27.73,27.73,311800.0,21.8171,21.8249,21.7465,21.7465,311800.0
2012-06-20 12:00:00,27.73,27.74,27.72,27.72,283000.0,21.7465,21.7544,21.7387,21.7387,283000.0
2012-06-20 12:10:00,27.72,27.8,27.72,27.79,194400.0,21.7387,21.8014,21.7387,21.7936,194400.0
2012-06-20 12:20:00,27.79,27.8,27.72,27.75,259000.0,21.7936,21.8014,21.7387,21.7622,259000.0
2012-06-20 12:30:00,27.75,27.78,27.58,27.66,604400.0,21.7622,21.7857,21.6289,21.6916,604400.0
2012-06-20 12:40:00,27.65,27.8,27.61,27.76,461000.0,21.6838,21.8014,21.6524,21.77,461000.0
2012-06-20 12:50:00,27.76,27.86,27.74,27.84,295200.0,21.77,21.8485,21.7544,21.8328,295200.0
2012-06-20 13:00:00,27.85,27.96,27.81,27.92,613000.0,21.8406,21.9269,21.8092,21.8955,613000.0
2012-06-20 13:10:00,27.92,27.93,27.84,27.85,328200.0,21.8955,21.9034,21.8328,21.8406,328200.0
2012-06-20 13:20:00,27.85,27.91,27.84,27.86,282600.0,21.8406,21.8877,21.8328,21.8485,282600.0
2012-06-20 13:30:00,27.86,27.92,27.78,27.8,410400.0,21.8485,21.8955,21.7857,21.8014,410400.0
2012-06-20 13:40:00,27.79,27.88,27.79,27.8,399000.0,21.7936,21.8641,21.7936,21.8014,399000.0
2012-06-20 13:50:00,27.8,27.8,27.73,27.8,223400.0,21.8014,21.8014,21.7465,21.8014,223400.0
2012-06-20 14:00:00,27.8,27.8,27.74,27.77,254400.0,21.8014,21.8014,21.7544,21.7779,254400.0
2012-06-20 14:10:00,27.77,27.81,27.71,27.72,265600.0,21.7779,21.8092,21.7308,21.7387,265600.0
2012-06-20 14:20:00,27.71,27.72,27.64,27.67,336200.0,21.7308,21.7387,21.6759,21.6995,336200.0
2012-06-20 14:30:00,27.67,27.78,27.67,27.71,329800.0,21.6995,21.7857,21.6995,21.7308,329800.0
2012-06-20 14:40:00,27.72,27.72,27.61,27.65,279600.0,21.7387,21.7387,21.6524,21.6838,279600.0
2012-06-20 14:50:00,27.66,27.69,27.6,27.67,354400.0,21.6916,21.7151,21.6446,21.6995,354400.0
2012-06-20 15:00:00,27.68,27.68,27.54,27.57,369000.0,21.7073,21.7073,21.5975,21.621,369000.0
2012-06-20 15:10:00,27.57,27.62,27.51,27.53,346600.0,21.621,21.6602,21.574,21.5897,346600.0
2012-06-20 15:20:00,27.52,27.65,27.52,27.65,351200.0,21.5818,21.6838,21.5818,21.6838,351200.0
2012-06-20 15:30:00,27.65,27.69,27.62,27.65,356400.0,21.6838,21.7151,21.6602,21.6838,356400.0
2012-06-20 15:40:00,27.65,27.79,27.65,27.78,520600.0,21.6838,21.7936,21.6838,21.7857,520600.0
2012-06-20 15:50:00,27.78,27.83,27.73,27.82,1035600.0,21.7857,21.8249,21.7465,21.8171,1035600.0
2012-06-21 09:30:00,27.91,27.99,27.7,27.73,524800.0,21.8877,21.9504,21.723,21.7465,524800.0
2012-06-21 09:40:00,27.73,27.86,27.71,27.84,281400.0,21.7465,21.8485,21.7308,21.8328,281400.0
2012-06-21 09:50:00,27.84,27.84,27.76,27.78,233400.0,21.8328,21.8328,21.77,21.7857,233400.0
2012-06-21 10:00:00,27.78,27.78,27.58,27.67,599000.0,21.7857,21.7857,21.6289,21.6995,599000.0
2012-06-21 10:10:00,27.67,27.75,27.65,27.74,196000.0,21.6995,21.7622,21.6838,21.7544,196000.0
2012-06-21 10:20:00,27.74,27.78,27.64,27.65,372200.0,21.7544,21.7857,21.6759,21.6838,372200.0
2012-06-21 10:30:00,27.65,27.74,27.63,27.69,314200.0,21.6838,21.7544,21.6681,21.7151,314200.0
2012-06-21 10:40:00,27.69,27.76,27.68,27.75,257600.0,21.7151,21.77,21.7073,21.7622,257600.0
2012-06-21 10:50:00,27.74,27.81,27.73,27.74,216800.0,21.7544,21.8092,21.7465,21.7544,216800.0
2012-06-21 11:00:00,27.74,27.74,27.49,27.49,325600.0,21.7544,21.7544,21.5583,21.5583,325600.0
2012-06-21 11:10:00,27.49,27.53,27.47,27.47,415400.0,21.5583,21.5897,21.5426,21.5426,415400.0
2012-06-21 11:20:00,27.47,27.5,27.4,27.42,284000.0,21.5426,21.5661,21.4877,21.5034,284000.0
2012-06-21 11:30:00,27.41,27.42,27.32,27.34,451000.0,21.4956,21.5034,21.425,21.4407,451000.0
2012-06-21 11:40:00,27.34,27.41,27.31,27.39,325600.0,21.4407,21.4956,21.4171,21.4799,325600.0
2012-06-21 11:50:00,27.39,27.49,27.38,27.48,226600.0,21.4799,21.5583,21.472,21.5505,226600.0
2012-06-21 12:00:00,27.48,27.48,27.38,27.43,205400.0,21.5505,21.5505,21.472,21.5112,205400.0
2012-06-21 12:10:00,27.43,27.47,27.42,27.44,133400.0,21.5112,21.5426,21.5034,21.5191,133400.0
2012-06-21 12:20:00,27.44,27.45,27.22,27.24,304000.0,21.5191,21.5269,21.3466,21.3622,304000.0
2012-06-21 12:30:00,27.23,27.25,27.19,27.2,283400.0,21.3544,21.3701,21.323,21.3309,283400.0
2012-06-21 12:40:00,27.2,27.28,27.16,27.28,312600.0,21.3309,21.3936,21.2995,21.3936,312600.0
2012-06-21 12:50:00,27.28,27.31,27.23,27.25,163000.0,21.3936,21.4171,21.3544,21.3701,163000.0
2012-06-21 13:00:00,27.25,27.27,27.23,27.24,162200.0,21.3701,21.3858,21.3544,21.3622,162200.0
2012-06-21 13:10:00,27.24,27.24,27.15,27.16,251200.0,21.3622,21.3622,21.2917,21.2995,251200.0
2012-06-21 13:20:00,27.16,27.22,27.15,27.17,162800.0,21.2995,21.3466,21.2917,21.3073,162800.0
2012-06-21 13:30:00,27.17,27.23,27.15,27.18,218600.0,21.3073,21.3544,21.2917,21.3152,218600.0
2012-06-21 13:40:00,27.18,27.21,27.11,27.18,313600.0,21.3152,21.3387,21.2603,21.3152,313600.0
2012-06-21 13:50:00,27.18,27.27,27.18,27.25,304200.0,21.3152,21.3858,21.3152,21.3701,304200.0
2012-06-21 14:00:00,27.25,27.28,27.22,27.24,303400.0,21.3701,21.3936,21.3466,21.3622,303400.0
2012-06-21 14:10:00,27.25,27.25,27.18,27.18,95800.0,21.3701,21.3701,21.3152,21.3152,95800.0
2012-06-21 14:20:00,27.18,27.18,27.07,27.11,268400.0,21.3152,21.3152,21.2289,21.2603,268400.0
2012-06-21 14:30:00,27.11,27.13,27.08,27.13,175000.0,21.2603,21.276,21.2368,21.276,175000.0
2012-06-21 14:40:00,27.13,27.2,27.13,27.17,253200.0,21.276,21.3309,21.276,21.3073,253200.0
2012-06-21 14:50:00,27.17,27.22,27.15,27.21,151000.0,21.3073,21.3466,21.2917,21.3387,151000.0
2012-06-21 15:00:00,27.2,27.2,27.13,27.14,106000.0,21.3309,21.3309,21.276,21.2838,106000.0
2012-06-21 15:10:00,27.14,27.14,27.03,27.05,343000.0,21.2838,21.2838,21.1976,21.2132,343000.0
2012-06-21 15:20:00,27.05,27.1,27.0,27.08,322800.0,21.2132,21.2524,21.174,21.2368,322800.0
2012-06-21 15:30:00,27.08,27.13,27.03,27.09,319200.0,21.2368,21.276,21.1976,21.2446,319200.0
2012-06-21 15:40:00,27.09,27.09,27.02,27.06,411200.0,21.2446,21.2446,21.1897,21.2211,411200.0
2012-06-21 15:50:00,27.06,27.08,27.02,27.04,751600.0,21.2211,21.2368,21.1897,21.2054,751600.0
2012-06-22 09:30:00,27.13,27.27,27.1,27.13,513000.0,21.276,21.3858,21.2524,21.276,513000.0
2012-06-22 09:40:00,27.12,27.16,27.06,27.09,162800.0,21.2681,21.2995,21.2211,21.2446,162800.0
2012-06-22 09:50:00,27.11,27.14,27.02,27.06,181200.0,21.2603,21.2838,21.1897,21.2211,181200.0
2012-06-22 10:00:00,27.05,27.3,27.05,27.26,456000.0,21.2132,21.4093,21.2132,21.3779,456000.0
2012-06-22 10:10:00,27.25,27.31,27.21,27.21,171600.0,21.3701,21.4171,21.3387,21.3387,171600.0
2012-06-22 10:20:00,27.22,27.28,27.18,27.21,128200.0,21.3466,21.3936,21.3152,21.3387,128200.0
2012-06-22 10:30:00,27.2,27.21,27.1,27.11,95000.0,21.3309,21.3387,21.2524,21.2603,95000.0
2012-06-22 10:40:00,27.1,27.16,27.09,27.1,91000.0,21.2524,21.2995,21.2446,21.2524,91000.0
2012-06-22 10:50:00,27.09,27.2,27.09,27.14,72800.0,21.2446,21.3309,21.2446,21.2838,72800.0
2012-06-22 11:00:00,27.13,27.24,27.13,27.19,147800.0,21.276,21.3622,21.276,21.323,147800.0
2012-06-22 11:10:00,27.19,27.24,27.19,27.24,213800.0,21.323,21.3622,21.323,21.3622,213800.0
2012-06-22 11:20:00,27.24,27.26,27.21,27.22,197600.0,21.3622,21.3779,21.3387,21.3466,197600.0
2012-06-22 11:30:00,27.22,27.28,27.21,27.26,117200.0,21.3466,21.3936,21.3387,21.3779,117200.0
2012-06-22 11:40:00,27.25,27.26,27.19,27.19,84600.0,21.3701,21.3779,21.323,21.323,84600.0
2012-06-22 11:50:00,27.2,27.22,27.18,27.21,155600.0,21.3309,21.3466,21.3152,21.3387,155600.0
2012-06-22 12:00:00,27.21,27.22,27.17,27.18,132600.0,21.3387,21.3466,21.3073,21.3152,132600.0
2012-06-22 12:10:00,27.19,27.23,27.18,27.22,60200.0,21.323,21.3544,21.3152,21.3466,60200.0
2012-06-22 12:20:00,27.22,27.22,27.17,27.19,102200.0,21.3466,21.3466,21.3073,21.323,102200.0
2012-06-22 12:30:00,27.19,27.19,27.14,27.14,75200.0,21.323,21.323,21.2838,21.2838,75200.0
2012-06-22 12:40:00,27.14,27.18,27.13,27.16,56800.0,21.2838,21.3152,21.276,21.2995,56800.0
2012-06-22 12:50:00,27.16,27.18,27.14,27.14,64200.0,21.2995,21.3152,21.2838,21.2838,64200.0
2012-06-22 13:00:00,27.14,27.15,27.11,27.12,84200.0,21.2838,21.2917,21.2603,21.2681,84200.0
2012-06-22 13:10:00,27.12,27.15,27.11,27.13,59600.0,21.2681,21.2917,21.2603,21.276,59600.0
2012-06-22 13:20:00,27.13,27.13,27.09,27.11,68200.0,21.276,21.276,21.2446,21.2603,68200.0
2012-06-22 13:30:00,27.11,27.15,27.1,27.15,69200.0,21.2603,21.2917,21.2524,21.2917,69200.0
2012-06-22 13:40:00,27.15,27.18,27.15,27.18,91400.0,21.2917,21.3152,21.2917,21.3152,91400.0
2012-06-22 13:50:00,27.18,27.18,27.15,27.18,79000.0,21.3152,21.3152,21.2917,21.3152,79000.0
2012-06-22 14:00:00,27.18,27.2,27.15,27.16,109200.0,21.3152,21.3309,21.2917,21.2995,109200.0
2012-06-22 14:10:00,27.16,27.17,27.15,27.16,173800.0,21.2995,21.3073,21.2917,21.2995,173800.0
2012-06-22 14:20:00,27.16,27.17,27.14,27.17,96400.0,21.2995,21.3073,21.2838,21.3073,96400.0
2012-06-22 14:30:00,27.17,27.17,27.14,27.14,79000.0,21.3073,21.3073,21.2838,21.2838,79000.0
2012-06-22 14:40:00,27.15,27.18,27.14,27.18,113400.0,21.2917,21.3152,21.2838,21.3152,113400.0
2012-06-22 14:50:00,27.18,27.22,27.18,27.2,199000.0,21.3152,21.3466,21.3152,21.3309,199000.0
2012-06-22 15:00:00,27.2,27.23,27.18,27.21,136400.0,21.3309,21.3544,21.3152,21.3387,136400.0
2012-06-22 15:10:00,27.21,27.26,27.21,27.22,199600.0,21.3387,21.3779,21.3387,21.3466,199600.0
2012-06-22 15:20:00,27.22,27.23,27.18,27.22,126600.0,21.3466,21.3544,21.3152,21.3466,126600.0
2012-06-22 15:30:00,27.22,27.25,27.2,27.23,174400.0,21.3466,21.3701,21.3309,21.3544,174400.0
2012-06-22 15:40:00,27.23,27.29,27.22,27.28,249400.0,21.3544,21.4014,21.3466,21.3936,249400.0
2012-06-22 15:50:00,27.28,27.36,27.28,27.31,1413000.0,21.3936,21.4563,21.3936,21.4171,1413000.0
2012-06-25 09:30:00,27.08,27.12,26.82,26.9,530400.0,21.2368,21.2681,21.0329,21.0956,530400.0
2012-06-25 09:40:00,26.89,26.9,26.69,26.74,570800.0,21.0878,21.0956,20.9309,20.9701,570800.0
2012-06-25 09:50:00,26.74,26.74,26.55,26.68,571200.0,20.9701,20.9701,20.8211,20.9231,571200.0
2012-06-25 10:00:00,26.71,26.79,26.68,26.72,389400.0,20.9466,21.0093,20.9231,20.9544,389400.0
2012-06-25 10:10:00,26.71,26.78,26.66,26.68,448200.0,20.9466,21.0015,20.9074,20.9231,448200.0
2012-06-25 10:20:00,26.68,26.7,26.56,26.56,292600.0,20.9231,20.9388,20.829,20.829,292600.0
2012-06-25 10:30:00,26.56,26.67,26.56,26.63,215600.0,20.829,20.9152,20.829,20.8839,215600.0
2012-06-25 10:40:00,26.63,26.64,26.58,26.63,325200.0,20.8839,20.8917,20.8447,20.8839,325200.0
2012-06-25 10:50:00,26.63,26.68,26.58,26.61,290400.0,20.8839,20.9231,20.8447,20.8682,290400.0
2012-06-25 11:00:00,26.61,26.61,26.53,26.59,297600.0,20.8682,20.8682,20.8054,20.8525,297600.0
2012-06-25 11:10:00,26.59,26.71,26.59,26.7,188600.0,20.8525,20.9466,20.8525,20.9388,188600.0
2012-06-25 11:20:00,26.7,26.73,26.63,26.63,121200.0,20.9388,20.9623,20.8839,20.8839,121200.0
2012-06-25 11:30:00,26.63,26.63,26.54,26.57,135400.0,20.8839,20.8839,20.8133,20.8368,135400.0
2012-06-25 11:40:00,26.57,26.6,26.55,26.56,226000.0,20.8368,20.8603,20.8211,20.829,226000.0
2012-06-25 11:50:00,26.56,26.58,26.53,26.55,189800.0,20.829,20.8447,20.8054,20.8211,189800.0
2012-06-25 12:00:00,26.55,26.56,26.5,26.54,202800.0,20.8211,20.829,20.7819,20.8133,202800.0
2012-06-25 12:10:00,26.54,26.62,26.53,26.62,177800.0,20.8133,20.876,20.8054,20.876,177800.0
2012-06-25 12:20:00,26.62,26.63,26.57,26.58,157400.0,20.876,20.8839,20.8368,20.8447,157400.0
2012-06-25 12:30:00,26.58,26.6,26.57,26.58,80000.0,20.8447,20.8603,20.8368,20.8447,80000.0
2012-06-25 12:40:00,26.58,26.65,26.58,26.65,116000.0,20.8447,20.8995,20.8447,20.8995,116000.0
2012-06-25 12:50:00,26.65,26.65,26.61,26.62,68000.0,20.8995,20.8995,20.8682,20.876,68000.0
2012-06-25 13:00:00,26.61,26.63,26.59,26.62,87200.0,20.8682,20.8839,20.8525,20.876,87200.0
2012-06-25 13:10:00,26.61,26.63,26.61,26.62,82600.0,20.8682,20.8839,20.8682,20.876,82600.0
2012-06-25 13:20:00,26.63,26.64,26.6,26.63,143000.0,20.8839,20.8917,20.8603,20.8839,143000.0
2012-06-25 13:30:00,26.63,26.7,26.61,26.68,144800.0,20.8839,20.9388,20.8682,20.9231,144800.0
2012-06-25 13:40:00,26.68,26.68,26.61,26.61,151200.0,20.9231,20.9231,20.8682,20.8682,151200.0
2012-06-25 13:50:00,26.61,26.69,26.61,26.68,69600.0,20.8682,20.9309,20.8682,20.9231,69600.0
2012-06-25 14:00:00,26.68,26.7,26.65,26.67,125000.0,20.9231,20.9388,20.8995,20.9152,125000.0
2012-06-25 14:10:00,26.68,26.71,26.67,26.68,109200.0,20.9231,20.9466,20.9152,20.9231,109200.0
2012-06-25 14:20:00,26.68,26.72,26.67,26.67,94400.0,20.9231,20.9544,20.9152,20.9152,94400.0
2012-06-25 14:30:00,26.67,26.71,26.65,26.71,116800.0,20.9152,20.9466,20.8995,20.9466,116800.0
2012-06-25 14:40:00,26.71,26.71,26.63,26.64,184600.0,20.9466,20.9466,20.8839,20.8917,184600.0
2012-06-25 14:50:00,26.64,26.68,26.63,26.64,120800.0,20.8917,20.9231,20.8839,20.8917,120800.0
2012-06-25 15:00:00,26.64,26.73,26.64,26.7,171400.0,20.8917,20.9623,20.8917,20.9388,171400.0
2012-06-25 15:10:00,26.71,26.75,26.66,26.68,197600.0,20.9466,20.978,20.9074,20.9231,197600.0
2012-06-25 15:20:00,26.68,26.75,26.66,26.68,384200.0,20.9231,20.978,20.9074,20.9231,384200.0
2012-06-25 15:30:00,26.68,26.71,26.65,26.71,259400.0,20.9231,20.9466,20.8995,20.9466,259400.0
2012-06-25 15:40:00,26.71,26.74,26.64,26.67,367800.0,20.9466,20.9701,20.8917,20.9152,367800.0
2012-06-25 15:50:00,26.67,26.71,26.63,26.64,741800.0,20.9152,20.9466,20.8839,20.8917,741800.0
2012-06-26 09:30:00,26.64,26.73,26.56,26.66,402400.0,20.8917,20.9623,20.829,20.9074,402400.0
2012-06-26 09:40:00,26.67,26.74,26.53,26.54,322200.0,20.9152,20.9701,20.8054,20.8133,322200.0
2012-06-26 09:50:00,26.54,26.6,26.51,26.56,176400.0,20.8133,20.8603,20.7898,20.829,176400.0
2012-06-26 10:00:00,26.55,26.63,26.5,26.58,271200.0,20.8211,20.8839,20.7819,20.8447,271200.0
2012-06-26 10:10:00,26.59,26.59,26.5,26.54,290000.0,20.8525,20.8525,20.7819,20.8133,290000.0
2012-06-26 10:20:00,26.54,26.66,26.52,26.63,184400.0,20.8133,20.9074,20.7976,20.8839,184400.0
2012-06-26 10:30:00,26.64,26.68,26.58,26.63,149000.0,20.8917,20.9231,20.8447,20.8839,149000.0
2012-06-26 10:40:00,26.64,26.64,26.55,26.6,157000.0,20.8917,20.8917,20.8211,20.8603,157000.0
2012-06-26 10:50:00,26.61,26.68,26.57,26.6,152800.0,20.8682,20.9231,20.8368,20.8603,152800.0
2012-06-26 11:00:00,26.61,26.72,26.56,26.59,196000.0,20.8682,20.9544,20.829,20.8525,196000.0
2012-06-26 11:10:00,26.58,26.63,26.55,26.59,218400.0,20.8447,20.8839,20.8211,20.8525,218400.0
2012-06-26 11:20:00,26.59,26.64,26.56,26.58,136200.0,20.8525,20.8917,20.829,20.8447,136200.0
2012-06-26 11:30:00,26.59,26.66,26.58,26.66,116800.0,20.8525,20.9074,20.8447,20.9074,116800.0
2012-06-26 11:40:00,26.66,26.74,26.65,26.73,338600.0,20.9074,20.9701,20.8995,20.9623,338600.0
2012-06-26 11:50:00,26.73,26.81,26.72,26.74,150400.0,20.9623,21.025,20.9544,20.9701,150400.0
2012-06-26 12:00:00,26.75,26.78,26.74,26.77,88600.0,20.978,21.0015,20.9701,20.9937,88600.0
2012-06-26 12:10:00,26.77,26.79,26.74,26.75,74600.0,20.9937,21.0093,20.9701,20.978,74600.0
2012-06-26 12:20:00,26.75,26.79,26.75,26.77,117600.0,20.978,21.0093,20.978,20.9937,117600.0
2012-06-26 12:30:00,26.77,26.84,26.77,26.79,98000.0,20.9937,21.0485,20.9937,21.0093,98000.0
2012-06-26 12:40:00,26.79,26.8,26.77,26.8,283600.0,21.0093,21.0172,20.9937,21.0172,283600.0
2012-06-26 12:50:00,26.79,26.79,26.75,26.77,95800.0,21.0093,21.0093,20.978,20.9937,95800.0
2012-06-26 13:00:00,26.77,26.79,26.75,26.79,170600.0,20.9937,21.0093,20.978,21.0093,170600.0
2012-06-26 13:10:00,26.79,26.8,26.75,26.8,279800.0,21.0093,21.0172,20.978,21.0172,279800.0
2012-06-26 13:20:00,26.8,26.8,26.77,26.78,118000.0,21.0172,21.0172,20.9937,21.0015,118000.0
2012-06-26 13:30:00,26.78,26.83,26.75,26.83,369000.0,21.0015,21.0407,20.978,21.0407,369000.0
2012-06-26 13:40:00,26.83,26.85,26.8,26.83,92000.0,21.0407,21.0564,21.0172,21.0407,92000.0
2012-06-26 13:50:00,26.84,26.89,26.83,26.84,133000.0,21.0485,21.0878,21.0407,21.0485,133000.0
2012-06-26 14:00:00,26.84,26.99,26.84,26.98,215000.0,21.0485,21.1662,21.0485,21.1583,215000.0
2012-06-26 14:10:00,26.98,27.04,26.97,27.02,234400.0,21.1583,21.2054,21.1505,21.1897,234400.0
2012-06-26 14:20:00,27.03,27.05,27.0,27.02,232600.0,21.1976,21.2132,21.174,21.1897,232600.0
2012-06-26 14:30:00,27.02,27.04,26.97,26.98,175800.0,21.1897,21.2054,21.1505,21.1583,175800.0
2012-06-26 14:40:00,26.98,27.02,26.96,26.98,103200.0,21.1583,21.1897,21.1427,21.1583,103200.0
2012-06-26 14:50:00,26.98,26.99,26.9,26.97,253200.0,21.1583,21.1662,21.0956,21.1505,253200.0
2012-06-26 15:00:00,26.97,27.0,26.95,26.97,143000.0,21.1505,21.174,21.1348,21.1505,143000.0
2012-06-26 15:10:00,26.97,26.98,26.93,26.96,163000.0,21.1505,21.1583,21.1191,21.1427,163000.0
2012-06-26 15:20:00,26.96,27.0,26.93,26.99,327800.0,21.1427,21.174,21.1191,21.1662,327800.0
2012-06-26 15:30:00,26.99,27.0,26.93,26.97,328000.0,21.1662,21.174,21.1191,21.1505,328000.0
2012-06-26 15:40:00,26.97,27.05,26.96,27.04,431400.0,21.1505,21.2132,21.1427,21.2054,431400.0
2012-06-26 15:50:00,27.04,27.04,26.96,26.96,879200.0,21.2054,21.2054,21.1427,21.1427,879200.0
2012-06-27 09:30:00,26.94,27.05,26.94,27.04,591800.0,21.127,21.2132,21.127,21.2054,591800.0
2012-06-27 09:40:00,27.04,27.05,26.81,26.87,501400.0,21.2054,21.2132,21.025,21.0721,501400.0
2012-06-27 09:50:00,26.87,26.95,26.85,26.88,293400.0,21.0721,21.1348,21.0564,21.0799,293400.0
2012-06-27 10:00:00,26.9,26.98,26.86,26.96,558400.0,21.0956,21.1583,21.0642,21.1427,558400.0
2012-06-27 10:10:00,26.96,27.0,26.86,26.9,511800.0,21.1427,21.174,21.0642,21.0956,511800.0
2012-06-27 10:20:00,26.91,26.93,26.83,26.88,429600.0,21.1034,21.1191,21.0407,21.0799,429600.0
2012-06-27 10:30:00,26.88,26.89,26.83,26.85,300200.0,21.0799,21.0878,21.0407,21.0564,300200.0
2012-06-27 10:40:00,26.85,26.86,26.75,26.75,344600.0,21.0564,21.0642,20.978,20.978,344600.0
2012-06-27 10:50:00,26.75,26.8,26.67,26.8,400600.0,20.978,21.0172,20.9152,21.0172,400600.0
2012-06-27 11:00:00,26.8,26.81,26.75,26.75,245200.0,21.0172,21.025,20.978,20.978,245200.0
2012-06-27 11:10:00,26.76,26.77,26.71,26.73,181600.0,20.9858,20.9937,20.9466,20.9623,181600.0
2012-06-27 11:20:00,26.73,26.76,26.71,26.72,227600.0,20.9623,20.9858,20.9466,20.9544,227600.0
2012-06-27 11:30:00,26.72,26.75,26.71,26.75,168200.0,20.9544,20.978,20.9466,20.978,168200.0
2012-06-27 11:40:00,26.75,26.78,26.72,26.74,273200.0,20.978,21.0015,20.9544,20.9701,273200.0
2012-06-27 11:50:00,26.74,26.74,26.68,26.7,211800.0,20.9701,20.9701,20.9231,20.9388,211800.0
2012-06-27 12:00:00,26.7,26.72,26.68,26.71,298800.0,20.9388,20.9544,20.9231,20.9466,298800.0
2012-06-27 12:10:00,26.71,26.71,26.64,26.65,206200.0,20.9466,20.9466,20.8917,20.8995,206200.0
2012-06-27 12:20:00,26.65,26.69,26.64,26.64,214200.0,20.8995,20.9309,20.8917,20.8917,214200.0
2012-06-27 12:30:00,26.64,26.65,26.56,26.56,402200.0,20.8917,20.8995,20.829,20.829,402200.0
2012-06-27 12:40:00,26.56,26.58,26.53,26.54,309200.0,20.829,20.8447,20.8054,20.8133,309200.0
2012-06-27 12:50:00,26.54,26.55,26.5,26.5,151600.0,20.8133,20.8211,20.7819,20.7819,151600.0
2012-06-27 13:00:00,26.51,26.51,26.47,26.48,362400.0,20.7898,20.7898,20.7584,20.7662,362400.0
2012-06-27 13:10:00,26.48,26.48,26.42,26.44,266400.0,20.7662,20.7662,20.7192,20.7349,266400.0
2012-06-27 13:20:00,26.44,26.44,26.38,26.38,333800.0,20.7349,20.7349,20.6878,20.6878,333800.0
2012-06-27 13:30:00,26.38,26.38,26.34,26.36,298600.0,20.6878,20.6878,20.6564,20.6721,298600.0
2012-06-27 13:40:00,26.36,26.36,26.34,26.36,212600.0,20.6721,20.6721,20.6564,20.6721,212600.0
2012-06-27 13:50:00,26.35,26.36,26.3,26.31,242200.0,20.6643,20.6721,20.6251,20.6329,242200.0
2012-06-27 14:00:00,26.31,26.34,26.29,26.29,187800.0,20.6329,20.6564,20.6172,20.6172,187800.0
2012-06-27 14:10:00,26.3,26.3,26.24,26.24,232000.0,20.6251,20.6251,20.578,20.578,232000.0
2012-06-27 14:20:00,26.24,26.25,26.18,26.2,340800.0,20.578,20.5859,20.531,20.5466,340800.0
2012-06-27 14:30:00,26.21,26.3,26.19,26.29,447200.0,20.5545,20.6251,20.5388,20.6172,447200.0
2012-06-27 14:40:00,26.29,26.3,26.22,26.29,344400.0,20.6172,20.6251,20.5623,20.6172,344400.0
2012-06-27 14:50:00,26.29,26.34,26.28,26.31,232800.0,20.6172,20.6564,20.6094,20.6329,232800.0
2012-06-27 15:00:00,26.32,26.36,26.31,26.34,228600.0,20.6408,20.6721,20.6329,20.6564,228600.0
2012-06-27 15:10:00,26.34,26.41,26.33,26.41,244600.0,20.6564,20.7113,20.6486,20.7113,244600.0
2012-06-27 15:20:00,26.41,26.46,26.39,26.43,324000.0,20.7113,20.7505,20.6956,20.727,324000.0
2012-06-27 15:30:00,26.43,26.45,26.39,26.45,479400.0,20.727,20.7427,20.6956,20.7427,479400.0
2012-06-27 15:40:00,26.45,26.5,26.39,26.39,611800.0,20.7427,20.7819,20.6956,20.6956,611800.0
2012-06-27 15:50:00,26.39,26.41,26.36,26.37,952200.0,20.6956,20.7113,20.6721,20.68,952200.0
2012-06-28 09:30:00,26.27,26.3,25.83,25.89,1307000.0,20.6015,20.6251,20.2565,20.3035,1307000.0
2012-06-28 09:40:00,25.89,26.0,25.8,25.97,620000.0,20.3035,20.3898,20.233,20.3663,620000.0
2012-06-28 09:50:00,25.97,26.0,25.83,25.91,407200.0,20.3663,20.3898,20.2565,20.3192,407200.0
2012-06-28 10:00:00,25.91,25.99,25.79,25.9,812600.0,20.3192,20.382,20.2251,20.3114,812600.0
2012-06-28 10:10:00,25.9,25.96,25.84,25.96,217200.0,20.3114,20.3584,20.2643,20.3584,217200.0
2012-06-28 10:20:00,25.95,26.07,25.92,25.95,373600.0,20.3506,20.4447,20.3271,20.3506,373600.0
2012-06-28 10:30:00,25.93,25.95,25.78,25.8,429200.0,20.3349,20.3506,20.2173,20.233,429200.0
2012-06-28 10:40:00,25.8,25.83,25.78,25.8,263000.0,20.233,20.2565,20.2173,20.233,263000.0
2012-06-28 10:50:00,25.79,25.86,25.79,25.86,235600.0,20.2251,20.28,20.2251,20.28,235600.0
2012-06-28 11:00:00,25.86,25.89,25.81,25.86,254600.0,20.28,20.3035,20.2408,20.28,254600.0
2012-06-28 11:10:00,25.86,25.93,25.85,25.93,222400.0,20.28,20.3349,20.2722,20.3349,222400.0
2012-06-28 11:20:00,25.93,25.99,25.89,25.97,244000.0,20.3349,20.382,20.3035,20.3663,244000.0
2012-06-28 11:30:00,25.97,26.0,25.93,25.98,218200.0,20.3663,20.3898,20.3349,20.3741,218200.0
2012-06-28 11:40:00,25.97,25.98,25.89,25.89,119800.0,20.3663,20.3741,20.3035,20.3035,119800.0
2012-06-28 11:50:00,25.89,25.93,25.88,25.91,265600.0,20.3035,20.3349,20.2957,20.3192,265600.0
2012-06-28 12:00:00,25.91,25.97,25.91,25.97,161200.0,20.3192,20.3663,20.3192,20.3663,161200.0
2012-06-28 12:10:00,25.97,26.04,25.94,26.0,442600.0,20.3663,20.4212,20.3427,20.3898,442600.0
2012-06-28 12:20:00,26.0,26.02,25.93,25.96,230200.0,20.3898,20.4055,20.3349,20.3584,230200.0
2012-06-28 12:30:00,25.97,25.98,25.9,25.91,100600.0,20.3663,20.3741,20.3114,20.3192,100600.0
2012-06-28 12:40:00,25.91,25.93,25.9,25.91,144000.0,20.3192,20.3349,20.3114,20.3192,144000.0
2012-06-28 12:50:00,25.91,25.99,25.91,25.93,151600.0,20.3192,20.382,20.3192,20.3349,151600.0
2012-06-28 13:00:00,25.93,25.97,25.89,25.95,145800.0,20.3349,20.3663,20.3035,20.3506,145800.0
2012-06-28 13:10:00,25.95,25.96,25.89,25.89,146000.0,20.3506,20.3584,20.3035,20.3035,146000.0
2012-06-28 13:20:00,25.9,25.9,25.85,25.85,163800.0,20.3114,20.3114,20.2722,20.2722,163800.0
2012-06-28 13:30:00,25.85,25.86,25.75,25.75,355200.0,20.2722,20.28,20.1937,20.1937,355200.0
2012-06-28 13:40:00,25.75,25.75,25.67,25.67,463400.0,20.1937,20.1937,20.131,20.131,463400.0
2012-06-28 13:50:00,25.67,25.75,25.63,25.73,430400.0,20.131,20.1937,20.0996,20.1781,430400.0
2012-06-28 14:00:00,25.73,25.75,25.68,25.68,265000.0,20.1781,20.1937,20.1389,20.1389,265000.0
2012-06-28 14:10:00,25.69,25.73,25.63,25.68,391000.0,20.1467,20.1781,20.0996,20.1389,391000.0
2012-06-28 14:20:00,25.68,25.72,25.66,25.68,278000.0,20.1389,20.1702,20.1232,20.1389,278000.0
2012-06-28 14:30:00,25.68,25.71,25.66,25.66,266200.0,20.1389,20.1624,20.1232,20.1232,266200.0
2012-06-28 14:40:00,25.66,25.71,25.65,25.7,411800.0,20.1232,20.1624,20.1153,20.1545,411800.0
2012-06-28 14:50:00,25.7,25.73,25.68,25.72,270200.0,20.1545,20.1781,20.1389,20.1702,270200.0
2012-06-28 15:00:00,25.72,25.82,25.7,25.79,369800.0,20.1702,20.2486,20.1545,20.2251,369800.0
2012-06-28 15:10:00,25.79,25.82,25.78,25.8,215200.0,20.2251,20.2486,20.2173,20.233,215200.0
2012-06-28 15:20:00,25.8,25.86,25.79,25.86,331000.0,20.233,20.28,20.2251,20.28,331000.0
2012-06-28 15:30:00,25.86,26.05,25.86,26.03,707600.0,20.28,20.429,20.28,20.4133,707600.0
2012-06-28 15:40:00,26.03,26.05,25.95,26.02,829000.0,20.4133,20.429,20.3506,20.4055,829000.0
2012-06-28 15:50:00,26.02,26.07,25.99,26.03,1365600.0,20.4055,20.4447,20.382,20.4133,1365600.0
2012-06-29 09:30:00,26.6,26.71,26.43,26.49,1168400.0,20.8603,20.9466,20.727,20.7741,1168400.0
2012-06-29 09:40:00,26.49,26.54,26.43,26.48,659800.0,20.7741,20.8133,20.727,20.7662,659800.0
2012-06-29 09:50:00,26.48,26.57,26.43,26.49,516000.0,20.7662,20.8368,20.727,20.7741,516000.0
2012-06-29 10:00:00,26.49,26.52,26.42,26.45,623800.0,20.7741,20.7976,20.7192,20.7427,623800.0
2012-06-29 10:10:00,26.43,26.5,26.42,26.49,512800.0,20.727,20.7819,20.7192,20.7741,512800.0
2012-06-29 10:20:00,26.5,26.56,26.47,26.5,563600.0,20.7819,20.829,20.7584,20.7819,563600.0
2012-06-29 10:30:00,26.51,26.55,26.46,26.52,426400.0,20.7898,20.8211,20.7505,20.7976,426400.0
2012-06-29 10:40:00,26.52,26.57,26.49,26.51,326000.0,20.7976,20.8368,20.7741,20.7898,326000.0
2012-06-29 10:50:00,26.51,26.58,26.51,26.56,327400.0,20.7898,20.8447,20.7898,20.829,327400.0
2012-06-29 11:00:00,26.57,26.58,26.52,26.55,357600.0,20.8368,20.8447,20.7976,20.8211,357600.0
2012-06-29 11:10:00,26.55,26.59,26.53,26.57,334800.0,20.8211,20.8525,20.8054,20.8368,334800.0
2012-06-29 11:20:00,26.57,26.6,26.55,26.55,227000.0,20.8368,20.8603,20.8211,20.8211,227000.0
2012-06-29 11:30:00,26.55,26.56,26.49,26.5,412000.0,20.8211,20.829,20.7741,20.7819,412000.0
2012-06-29 11:40:00,26.5,26.53,26.47,26.48,153200.0,20.7819,20.8054,20.7584,20.7662,153200.0
2012-06-29 11:50:00,26.48,26.49,26.45,26.49,172400.0,20.7662,20.7741,20.7427,20.7741,172400.0
2012-06-29 12:00:00,26.49,26.52,26.49,26.5,141200.0,20.7741,20.7976,20.7741,20.7819,141200.0
2012-06-29 12:10:00,26.5,26.5,26.48,26.49,303600.0,20.7819,20.7819,20.7662,20.7741,303600.0
2012-06-29 12:20:00,26.49,26.5,26.48,26.49,139600.0,20.7741,20.7819,20.7662,20.7741,139600.0
2012-06-29 12:30:00,26.49,26.5,26.45,26.45,166000.0,20.7741,20.7819,20.7427,20.7427,166000.0
2012-06-29 12:40:00,26.45,26.46,26.43,26.45,321800.0,20.7427,20.7505,20.727,20.7427,321800.0
2012-06-29 12:50:00,26.45,26.53,26.44,26.53,408200.0,20.7427,20.8054,20.7349,20.8054,408200.0
2012-06-29 13:00:00,26.53,26.55,26.5,26.55,219200.0,20.8054,20.8211,20.7819,20.8211,219200.0
2012-06-29 13:10:00,26.55,26.57,26.52,26.56,178200.0,20.8211,20.8368,20.7976,20.829,178200.0
2012-06-29 13:20:00,26.55,26.56,26.5,26.5,225400.0,20.8211,20.829,20.7819,20.7819,225400.0
2012-06-29 13:30:00,26.51,26.52,26.49,26.5,281200.0,20.7898,20.7976,20.7741,20.7819,281200.0
2012-06-29 13:40:00,26.5,26.54,26.48,26.54,221000.0,20.7819,20.8133,20.7662,20.8133,221000.0
2012-06-29 13:50:00,26.54,26.57,26.54,26.56,339400.0,20.8133,20.8368,20.8133,20.829,339400.0
2012-06-29 14:00:00,26.56,26.58,26.54,26.54,165600.0,20.829,20.8447,20.8133,20.8133,165600.0
2012-06-29 14:10:00,26.54,26.57,26.53,26.56,226600.0,20.8133,20.8368,20.8054,20.829,226600.0
2012-06-29 14:20:00,26.57,26.57,26.54,26.55,354400.0,20.8368,20.8368,20.8133,20.8211,354400.0
2012-06-29 14:30:00,26.55,26.56,26.5,26.55,239800.0,20.8211,20.829,20.7819,20.8211,239800.0
2012-06-29 14:40:00,26.55,26.56,26.49,26.49,409800.0,20.8211,20.829,20.7741,20.7741,409800.0
2012-06-29 14:50:00,26.49,26.55,26.46,26.55,371000.0,20.7741,20.8211,20.7505,20.8211,371000.0
2012-06-29 15:00:00,26.55,26.55,26.52,26.52,321000.0,20.8211,20.8211,20.7976,20.7976,321000.0
2012-06-29 15:10:00,26.52,26.54,26.5,26.54,224400.0,20.7976,20.8133,20.7819,20.8133,224400.0
2012-06-29 15:20:00,26.54,26.54,26.5,26.5,353200.0,20.8133,20.8133,20.7819,20.7819,353200.0
2012-06-29 15:30:00,26.5,26.5,26.45,26.48,507800.0,20.7819,20.7819,20.7427,20.7662,507800.0
2012-06-29 15:40:00,26.47,26.55,26.46,26.55,569200.0,20.7584,20.8211,20.7505,20.8211,569200.0
2012-06-29 15:50:00,26.56,26.67,26.55,26.67,1386400.0,20.829,20.9152,20.8211,20.9152,1386400.0
2012-07-02 09:30:00,26.72,26.72,26.25,26.55,760400.0,20.9544,20.9544,20.5859,20.8211,760400.0
2012-07-02 09:40:00,26.55,26.59,26.5,26.51,342800.0,20.8211,20.8525,20.7819,20.7898,342800.0
2012-07-02 09:50:00,26.51,26.52,26.32,26.37,357000.0,20.7898,20.7976,20.6408,20.68,357000.0
2012-07-02 10:00:00,26.38,26.38,26.08,26.08,616400.0,20.6878,20.6878,20.4525,20.4525,616400.0
2012-07-02 10:10:00,26.08,26.25,26.08,26.23,379200.0,20.4525,20.5859,20.4525,20.5702,379200.0
2012-07-02 10:20:00,26.22,26.28,26.22,26.26,354000.0,20.5623,20.6094,20.5623,20.5937,354000.0
2012-07-02 10:30:00,26.27,26.29,26.18,26.18,253800.0,20.6015,20.6172,20.531,20.531,253800.0
2012-07-02 10:40:00,26.19,26.25,26.14,26.22,301000.0,20.5388,20.5859,20.4996,20.5623,301000.0
2012-07-02 10:50:00,26.22,26.25,26.19,26.21,185800.0,20.5623,20.5859,20.5388,20.5545,185800.0
2012-07-02 11:00:00,26.21,26.26,26.18,26.25,214600.0,20.5545,20.5937,20.531,20.5859,214600.0
2012-07-02 11:10:00,26.25,26.25,26.17,26.24,176600.0,20.5859,20.5859,20.5231,20.578,176600.0
2012-07-02 11:20:00,26.24,26.26,26.22,26.23,111400.0,20.578,20.5937,20.5623,20.5702,111400.0
2012-07-02 11:30:00,26.23,26.36,26.23,26.36,200200.0,20.5702,20.6721,20.5702,20.6721,200200.0
2012-07-02 11:40:00,26.36,26.36,26.28,26.28,141000.0,20.6721,20.6721,20.6094,20.6094,141000.0
2012-07-02 11:50:00,26.28,26.32,26.27,26.27,136000.0,20.6094,20.6408,20.6015,20.6015,136000.0
2012-07-02 12:00:00,26.27,26.27,26.18,26.23,196800.0,20.6015,20.6015,20.531,20.5702,196800.0
2012-07-02 12:10:00,26.23,26.29,26.22,26.25,113200.0,20.5702,20.6172,20.5623,20.5859,113200.0
2012-07-02 12:20:00,26.25,26.29,26.22,26.28,134800.0,20.5859,20.6172,20.5623,20.6094,134800.0
2012-07-02 12:30:00,26.28,26.34,26.27,26.31,113400.0,20.6094,20.6564,20.6015,20.6329,113400.0
2012-07-02 12:40:00,26.31,26.36,26.31,26.35,127600.0,20.6329,20.6721,20.6329,20.6643,127600.0
2012-07-02 12:50:00,26.36,26.43,26.34,26.34,178200.0,20.6721,20.727,20.6564,20.6564,178200.0
2012-07-02 13:00:00,26.34,26.34,26.25,26.25,168800.0,20.6564,20.6564,20.5859,20.5859,168800.0
2012-07-02 13:10:00,26.25,26.25,26.2,26.23,185800.0,20.5859,20.5859,20.5466,20.5702,185800.0
2012-07-02 13:20:00,26.23,26.24,26.2,26.2,165200.0,20.5702,20.578,20.5466,20.5466,165200.0
2012-07-02 13:30:00,26.2,26.2,26.13,26.13,334800.0,20.5466,20.5466,20.4918,20.4918,334800.0
2012-07-02 13:40:00,26.13,26.18,26.13,26.17,149400.0,20.4918,20.531,20.4918,20.5231,149400.0
2012-07-02 13:50:00,26.17,26.21,26.16,26.2,151800.0,20.5231,20.5545,20.5153,20.5466,151800.0
2012-07-02 14:00:00,26.2,26.23,26.16,26.23,204000.0,20.5466,20.5702,20.5153,20.5702,204000.0
2012-07-02 14:10:00,26.23,26.27,26.21,26.25,130000.0,20.5702,20.6015,20.5545,20.5859,130000.0
2012-07-02 14:20:00,26.25,26.28,26.23,26.24,107000.0,20.5859,20.6094,20.5702,20.578,107000.0
2012-07-02 14:30:00,26.24,26.25,26.22,26.25,129000.0,20.578,20.5859,20.5623,20.5859,129000.0
2012-07-02 14:40:00,26.25,26.28,26.23,26.25,152000.0,20.5859,20.6094,20.5702,20.5859,152000.0
2012-07-02 14:50:00,26.25,26.29,26.25,26.28,248600.0,20.5859,20.6172,20.5859,20.6094,248600.0
2012-07-02 15:00:00,26.28,26.31,26.25,26.25,199200.0,20.6094,20.6329,20.5859,20.5859,199200.0
2012-07-02 15:10:00,26.25,26.29,26.24,26.28,234000.0,20.5859,20.6172,20.578,20.6094,234000.0
2012-07-02 15:20:00,26.28,26.33,26.25,26.31,384600.0,20.6094,20.6486,20.5859,20.6329,384600.0
2012-07-02 15:30:00,26.31,26.4,26.31,26.36,353200.0,20.6329,20.7035,20.6329,20.6721,353200.0
2012-07-02 15:40:00,26.36,26.4,26.33,26.36,276800.0,20.6721,20.7035,20.6486,20.6721,276800.0
2012-07-02 15:50:00,26.36,26.43,26.36,26.39,626600.0,20.6721,20.727,20.6721,20.6956,626600.0
2012-07-03 09:30:00,26.23,26.3,25.89,25.91,862400.0,20.5702,20.6251,20.3035,20.3192,862400.0
2012-07-03 09:40:00,25.93,26.04,25.91,26.0,362600.0,20.3349,20.4212,20.3192,20.3898,362600.0
2012-07-03 09:50:00,26.0,26.03,25.92,25.94,326400.0,20.3898,20.4133,20.3271,20.3427,326400.0
2012-07-03 10:00:00,25.95,26.02,25.93,26.0,409200.0,20.3506,20.4055,20.3349,20.3898,409200.0
2012-07-03 10:10:00,26.0,26.01,25.96,25.98,193200.0,20.3898,20.3976,20.3584,20.3741,193200.0
2012-07-03 10:20:00,25.98,26.0,25.96,25.98,285600.0,20.3741,20.3898,20.3584,20.3741,285600.0
2012-07-03 10:30:00,25.97,26.08,25.97,26.08,609800.0,20.3663,20.4525,20.3663,20.4525,609800.0
2012-07-03 10:40:00,26.08,26.12,26.05,26.1,372600.0,20.4525,20.4839,20.429,20.4682,372600.0
2012-07-03 10:50:00,26.1,26.12,26.08,26.08,282800.0,20.4682,20.4839,20.4525,20.4525,282800.0
2012-07-03 11:00:00,26.08,26.1,26.06,26.08,401800.0,20.4525,20.4682,20.4369,20.4525,401800.0
2012-07-03 11:10:00,26.09,26.13,26.07,26.13,399000.0,20.4604,20.4918,20.4447,20.4918,399000.0
2012-07-03 11:20:00,26.13,26.17,26.11,26.13,254600.0,20.4918,20.5231,20.4761,20.4918,254600.0
2012-07-03 11:30:00,26.13,26.13,26.09,26.1,217000.0,20.4918,20.4918,20.4604,20.4682,217000.0
2012-07-03 11:40:00,26.09,26.1,26.07,26.08,382800.0,20.4604,20.4682,20.4447,20.4525,382800.0
2012-07-03 11:50:00,26.08,26.09,26.04,26.06,431200.0,20.4525,20.4604,20.4212,20.4369,431200.0
2012-07-03 12:00:00,26.06,26.06,26.0,26.01,227200.0,20.4369,20.4369,20.3898,20.3976,227200.0
2012-07-03 12:10:00,26.0,26.02,25.96,25.97,374600.0,20.3898,20.4055,20.3584,20.3663,374600.0
2012-07-03 12:20:00,25.97,25.97,25.95,25.96,275000.0,20.3663,20.3663,20.3506,20.3584,275000.0
2012-07-03 12:30:00,25.95,25.96,25.9,25.9,568200.0,20.3506,20.3584,20.3114,20.3114,568200.0
2012-07-03 12:40:00,25.91,25.91,25.86,25.9,474200.0,20.3192,20.3192,20.28,20.3114,474200.0
2012-07-03 12:50:00,25.89,26.0,25.89,25.97,883800.0,20.3035,20.3898,20.3035,20.3663,883800.0
2012-07-05 09:30:00,25.99,26.09,25.99,26.06,501000.0,20.382,20.4604,20.382,20.4369,501000.0
2012-07-05 09:40:00,26.08,26.14,25.99,25.99,297400.0,20.4525,20.4996,20.382,20.382,297400.0
2012-07-05 09:50:00,26.0,26.05,25.99,26.0,191000.0,20.3898,20.429,20.382,20.3898,191000.0
2012-07-05 10:00:00,26.0,26.05,25.99,26.05,206400.0,20.3898,20.429,20.382,20.429,206400.0
2012-07-05 10:10:00,26.05,26.05,25.99,26.04,139000.0,20.429,20.429,20.382,20.4212,139000.0
2012-07-05 10:20:00,26.04,26.11,26.04,26.1,185600.0,20.4212,20.4761,20.4212,20.4682,185600.0
2012-07-05 10:30:00,26.09,26.24,26.09,26.24,278800.0,20.4604,20.578,20.4604,20.578,278800.0
2012-07-05 10:40:00,26.23,26.34,26.23,26.3,365600.0,20.5702,20.6564,20.5702,20.6251,365600.0
2012-07-05 10:50:00,26.31,26.36,26.3,26.31,279600.0,20.6329,20.6721,20.6251,20.6329,279600.0
2012-07-05 11:00:00,26.32,26.36,26.3,26.36,246000.0,20.6408,20.6721,20.6251,20.6721,246000.0
2012-07-05 11:10:00,26.36,26.4,26.33,26.39,203600.0,20.6721,20.7035,20.6486,20.6956,203600.0
2012-07-05 11:20:00,26.39,26.4,26.33,26.37,173200.0,20.6956,20.7035,20.6486,20.68,173200.0
2012-07-05 11:30:00,26.36,26.38,26.26,26.27,173800.0,20.6721,20.6878,20.5937,20.6015,173800.0
2012-07-05 11:40:00,26.26,26.33,26.25,26.31,128600.0,20.5937,20.6486,20.5859,20.6329,128600.0
2012-07-05 11:50:00,26.31,26.32,26.24,26.24,100800.0,20.6329,20.6408,20.578,20.578,100800.0
2012-07-05 12:00:00,26.24,26.29,26.23,26.24,193800.0,20.578,20.6172,20.5702,20.578,193800.0
2012-07-05 12:10:00,26.24,26.27,26.24,26.27,75200.0,20.578,20.6015,20.578,20.6015,75200.0
2012-07-05 12:20:00,26.27,26.27,26.21,26.22,102600.0,20.6015,20.6015,20.5545,20.5623,102600.0
2012-07-05 12:30:00,26.22,26.23,26.18,26.21,147600.0,20.5623,20.5702,20.531,20.5545,147600.0
2012-07-05 12:40:00,26.21,26.21,26.18,26.18,107000.0,20.5545,20.5545,20.531,20.531,107000.0
2012-07-05 12:50:00,26.19,26.23,26.18,26.22,110200.0,20.5388,20.5702,20.531,20.5623,110200.0
2012-07-05 13:00:00,26.22,26.24,26.2,26.24,102400.0,20.5623,20.578,20.5466,20.578,102400.0
2012-07-05 13:10:00,26.24,26.24,26.21,26.22,64400.0,20.578,20.578,20.5545,20.5623,64400.0
2012-07-05 13:20:00,26.22,26.22,26.21,26.22,74800.0,20.5623,20.5623,20.5545,20.5623,74800.0
2012-07-05 13:30:00,26.22,26.25,26.2,26.24,176800.0,20.5623,20.5859,20.5466,20.578,176800.0
2012-07-05 13:40:00,26.24,26.29,26.24,26.27,166800.0,20.578,20.6172,20.578,20.6015,166800.0
2012-07-05 13:50:00,26.27,26.33,26.27,26.33,128800.0,20.6015,20.6486,20.6015,20.6486,128800.0
2012-07-05 14:00:00,26.32,26.35,26.3,26.3,140400.0,20.6408,20.6643,20.6251,20.6251,140400.0
2012-07-05 14:10:00,26.31,26.34,26.31,26.34,133400.0,20.6329,20.6564,20.6329,20.6564,133400.0
2012-07-05 14:20:00,26.34,26.36,26.34,26.35,148200.0,20.6564,20.6721,20.6564,20.6643,148200.0
2012-07-05 14:30:00,26.35,26.38,26.35,26.38,216400.0,20.6643,20.6878,20.6643,20.6878,216400.0
2012-07-05 14:40:00,26.38,26.4,26.36,26.38,187000.0,20.6878,20.7035,20.6721,20.6878,187000.0
2012-07-05 14:50:00,26.38,26.38,26.34,26.36,156200.0,20.6878,20.6878,20.6564,20.6721,156200.0
2012-07-05 15:00:00,26.36,26.36,26.32,26.34,185600.0,20.6721,20.6721,20.6408,20.6564,185600.0
2012-07-05 15:10:00,26.34,26.34,26.25,26.25,372600.0,20.6564,20.6564,20.5859,20.5859,372600.0
2012-07-05 15:20:00,26.26,26.28,26.25,26.27,208800.0,20.5937,20.6094,20.5859,20.6015,208800.0
2012-07-05 15:30:00,26.27,26.27,26.22,26.24,317600.0,20.6015,20.6015,20.5623,20.578,317600.0
2012-07-05 15:40:00,26.24,26.28,26.22,26.24,343600.0,20.578,20.6094,20.5623,20.578,343600.0
2012-07-05 15:50:00,26.24,26.25,26.19,26.2,603000.0,20.578,20.5859,20.5388,20.5466,603000.0
2012-07-06 09:30:00,26.08,26.1,25.93,26.02,715800.0,20.4525,20.4682,20.3349,20.4055,715800.0
2012-07-06 09:40:00,26.02,26.04,25.98,26.02,449600.0,20.4055,20.4212,20.3741,20.4055,449600.0
2012-07-06 09:50:00,26.03,26.1,25.96,26.06,349800.0,20.4133,20.4682,20.3584,20.4369,349800.0
2012-07-06 10:00:00,26.05,26.05,25.89,25.92,348400.0,20.429,20.429,20.3035,20.3271,348400.0
2012-07-06 10:10:00,25.92,25.97,25.88,25.9,292800.0,20.3271,20.3663,20.2957,20.3114,292800.0
2012-07-06 10:20:00,25.9,25.93,25.89,25.9,161400.0,20.3114,20.3349,20.3035,20.3114,161400.0
2012-07-06 10:30:00,25.9,25.9,25.75,25.8,337200.0,20.3114,20.3114,20.1937,20.233,337200.0
2012-07-06 10:40:00,25.81,25.84,25.77,25.79,354800.0,20.2408,20.2643,20.2094,20.2251,354800.0
2012-07-06 10:50:00,25.79,25.88,25.78,25.84,165000.0,20.2251,20.2957,20.2173,20.2643,165000.0
2012-07-06 11:00:00,25.85,25.85,25.79,25.81,212600.0,20.2722,20.2722,20.2251,20.2408,212600.0
2012-07-06 11:10:00,25.81,25.81,25.71,25.74,286200.0,20.2408,20.2408,20.1624,20.1859,286200.0
2012-07-06 11:20:00,25.74,25.75,25.69,25.7,200800.0,20.1859,20.1937,20.1467,20.1545,200800.0
2012-07-06 11:30:00,25.7,25.73,25.69,25.72,323200.0,20.1545,20.1781,20.1467,20.1702,323200.0
2012-07-06 11:40:00,25.71,25.75,25.7,25.73,188000.0,20.1624,20.1937,20.1545,20.1781,188000.0
2012-07-06 11:50:00,25.73,25.74,25.68,25.68,156600.0,20.1781,20.1859,20.1389,20.1389,156600.0
2012-07-06 12:00:00,25.68,25.7,25.65,25.68,232400.0,20.1389,20.1545,20.1153,20.1389,232400.0
2012-07-06 12:10:00,25.68,25.69,25.65,25.67,133600.0,20.1389,20.1467,20.1153,20.131,133600.0
2012-07-06 12:20:00,25.67,25.68,25.65,25.67,131200.0,20.131,20.1389,20.1153,20.131,131200.0
2012-07-06 12:30:00,25.67,25.69,25.66,25.68,157800.0,20.131,20.1467,20.1232,20.1389,157800.0
2012-07-06 12:40:00,25.68,25.71,25.68,25.68,118800.0,20.1389,20.1624,20.1389,20.1389,118800.0
2012-07-06 12:50:00,25.68,25.71,25.68,25.7,128400.0,20.1389,20.1624,20.1389,20.1545,128400.0
2012-07-06 13:00:00,25.7,25.73,25.66,25.68,367400.0,20.1545,20.1781,20.1232,20.1389,367400.0
2012-07-06 13:10:00,25.68,25.73,25.68,25.73,189800.0,20.1389,20.1781,20.1389,20.1781,189800.0
2012-07-06 13:20:00,25.73,25.75,25.71,25.73,194400.0,20.1781,20.1937,20.1624,20.1781,194400.0
2012-07-06 13:30:00,25.73,25.75,25.71,25.74,195400.0,20.1781,20.1937,20.1624,20.1859,195400.0
2012-07-06 13:40:00,25.73,25.75,25.72,25.75,203400.0,20.1781,20.1937,20.1702,20.1937,203400.0
2012-07-06 13:50:00,25.75,25.75,25.72,25.75,255400.0,20.1937,20.1937,20.1702,20.1937,255400.0
2012-07-06 14:00:00,25.75,25.75,25.74,25.75,255400.0,20.1937,20.1937,20.1859,20.1937,255400.0
2012-07-06 14:10:00,25.75,25.78,25.74,25.74,266800.0,20.1937,20.2173,20.1859,20.1859,266800.0
2012-07-06 14:20:00,25.74,25.79,25.73,25.78,285400.0,20.1859,20.2251,20.1781,20.2173,285400.0
2012-07-06 14:30:00,25.79,25.86,25.79,25.85,238000.0,20.2251,20.28,20.2251,20.2722,238000.0
2012-07-06 14:40:00,25.86,25.92,25.84,25.91,273400.0,20.28,20.3271,20.2643,20.3192,273400.0
2012-07-06 14:50:00,25.91,25.96,25.9,25.94,256000.0,20.3192,20.3584,20.3114,20.3427,256000.0
2012-07-06 15:00:00,25.94,25.95,25.86,25.87,397200.0,20.3427,20.3506,20.28,20.2879,397200.0
2012-07-06 15:10:00,25.87,25.93,25.86,25.92,386600.0,20.2879,20.3349,20.28,20.3271,386600.0
2012-07-06 15:20:00,25.92,25.93,25.89,25.91,431000.0,20.3271,20.3349,20.3035,20.3192,431000.0
2012-07-06 15:30:00,25.91,25.98,25.91,25.92,472200.0,20.3192,20.3741,20.3192,20.3271,472200.0
2012-07-06 15:40:00,25.92,25.98,25.9,25.95,474000.0,20.3271,20.3741,20.3114,20.3506,474000.0
2012-07-06 15:50:00,25.96,26.0,25.93,25.98,868800.0,20.3584,20.3898,20.3349,20.3741,868800.0
2012-07-09 09:30:00,25.94,26.1,25.88,26.07,341000.0,20.3427,20.4682,20.2957,20.4447,341000.0
2012-07-09 09:40:00,26.07,26.09,25.98,26.04,381600.0,20.4447,20.4604,20.3741,20.4212,381600.0
2012-07-09 09:50:00,26.04,26.05,25.96,25.99,265000.0,20.4212,20.429,20.3584,20.382,265000.0
2012-07-09 10:00:00,26.0,26.02,25.9,25.93,309600.0,20.3898,20.4055,20.3114,20.3349,309600.0
2012-07-09 10:10:00,25.92,25.97,25.91,25.94,359400.0,20.3271,20.3663,20.3192,20.3427,359400.0
2012-07-09 10:20:00,25.94,25.98,25.9,25.91,216800.0,20.3427,20.3741,20.3114,20.3192,216800.0
2012-07-09 10:30:00,25.9,25.93,25.86,25.91,190400.0,20.3114,20.3349,20.28,20.3192,190400.0
2012-07-09 10:40:00,25.91,25.94,25.91,25.94,423600.0,20.3192,20.3427,20.3192,20.3427,423600.0
2012-07-09 10:50:00,25.94,26.04,25.93,26.03,184600.0,20.3427,20.4212,20.3349,20.4133,184600.0
2012-07-09 11:00:00,26.03,26.05,25.99,25.99,138000.0,20.4133,20.429,20.382,20.382,138000.0
2012-07-09 11:10:00,25.98,25.99,25.95,25.95,110800.0,20.3741,20.382,20.3506,20.3506,110800.0
2012-07-09 11:20:00,25.96,25.98,25.94,25.96,80800.0,20.3584,20.3741,20.3427,20.3584,80800.0
2012-07-09 11:30:00,25.96,25.99,25.92,25.92,102200.0,20.3584,20.382,20.3271,20.3271,102200.0
2012-07-09 11:40:00,25.92,25.97,25.92,25.95,91800.0,20.3271,20.3663,20.3271,20.3506,91800.0
2012-07-09 11:50:00,25.95,25.95,25.88,25.88,194800.0,20.3506,20.3506,20.2957,20.2957,194800.0
2012-07-09 12:00:00,25.88,25.92,25.87,25.92,223800.0,20.2957,20.3271,20.2879,20.3271,223800.0
2012-07-09 12:10:00,25.92,25.95,25.91,25.94,80600.0,20.3271,20.3506,20.3192,20.3427,80600.0
2012-07-09 12:20:00,25.94,25.96,25.92,25.94,79000.0,20.3427,20.3584,20.3271,20.3427,79000.0
2012-07-09 12:30:00,25.94,25.97,25.93,25.93,141000.0,20.3427,20.3663,20.3349,20.3349,141000.0
2012-07-09 12:40:00,25.93,25.95,25.93,25.94,78800.0,20.3349,20.3506,20.3349,20.3427,78800.0
2012-07-09 12:50:00,25.94,25.99,25.94,25.98,142600.0,20.3427,20.382,20.3427,20.3741,142600.0
2012-07-09 13:00:00,25.98,26.03,25.98,26.03,161600.0,20.3741,20.4133,20.3741,20.4133,161600.0
2012-07-09 13:10:00,26.03,26.09,26.02,26.08,215200.0,20.4133,20.4604,20.4055,20.4525,215200.0
2012-07-09 13:20:00,26.08,26.15,26.08,26.14,272200.0,20.4525,20.5074,20.4525,20.4996,272200.0
2012-07-09 13:30:00,26.14,26.15,26.1,26.11,184200.0,20.4996,20.5074,20.4682,20.4761,184200.0
2012-07-09 13:40:00,26.11,26.13,26.09,26.11,137200.0,20.4761,20.4918,20.4604,20.4761,137200.0
2012-07-09 13:50:00,26.1,26.11,26.07,26.11,132400.0,20.4682,20.4761,20.4447,20.4761,132400.0
2012-07-09 14:00:00,26.11,26.11,26.07,26.1,145000.0,20.4761,20.4761,20.4447,20.4682,145000.0
2012-07-09 14:10:00,26.1,26.11,26.08,26.09,184600.0,20.4682,20.4761,20.4525,20.4604,184600.0
2012-07-09 14:20:00,26.1,26.1,26.07,26.09,182800.0,20.4682,20.4682,20.4447,20.4604,182800.0
2012-07-09 14:30:00,26.09,26.1,26.07,26.1,138800.0,20.4604,20.4682,20.4447,20.4682,138800.0
2012-07-09 14:40:00,26.1,26.11,26.06,26.07,266000.0,20.4682,20.4761,20.4369,20.4447,266000.0
2012-07-09 14:50:00,26.07,26.07,26.05,26.07,151400.0,20.4447,20.4447,20.429,20.4447,151400.0
2012-07-09 15:00:00,26.07,26.11,26.06,26.1,191000.0,20.4447,20.4761,20.4369,20.4682,191000.0
2012-07-09 15:10:00,26.1,26.14,26.1,26.13,156000.0,20.4682,20.4996,20.4682,20.4918,156000.0
2012-07-09 15:20:00,26.13,26.17,26.1,26.16,206800.0,20.4918,20.5231,20.4682,20.5153,206800.0
2012-07-09 15:30:00,26.17,26.18,26.15,26.18,340800.0,20.5231,20.531,20.5074,20.531,340800.0
2012-07-09 15:40:00,26.18,26.2,26.15,26.16,342800.0,20.531,20.5466,20.5074,20.5153,342800.0
2012-07-09 15:50:00,26.16,26.2,26.14,26.2,965600.0,20.5153,20.5466,20.4996,20.5466,965600.0
2012-07-10 09:30:00,26.41,26.5,26.34,26.43,573400.0,20.7113,20.7819,20.6564,20.727,573400.0
2012-07-10 09:40:00,26.43,26.44,26.34,26.35,241200.0,20.727,20.7349,20.6564,20.6643,241200.0
2012-07-10 09:50:00,26.35,26.47,26.31,26.47,261600.0,20.6643,20.7584,20.6329,20.7584,261600.0
2012-07-10 10:00:00,26.47,26.5,26.32,26.33,374800.0,20.7584,20.7819,20.6408,20.6486,374800.0
2012-07-10 10:10:00,26.33,26.36,26.25,26.26,301600.0,20.6486,20.6721,20.5859,20.5937,301600.0
2012-07-10 10:20:00,26.26,26.35,26.25,26.34,353400.0,20.5937,20.6643,20.5859,20.6564,353400.0
2012-07-10 10:30:00,26.34,26.42,26.25,26.28,324200.0,20.6564,20.7192,20.5859,20.6094,324200.0
2012-07-10 10:40:00,26.28,26.3,26.18,26.28,429400.0,20.6094,20.6251,20.531,20.6094,429400.0
2012-07-10 10:50:00,26.28,26.32,26.21,26.28,222600.0,20.6094,20.6408,20.5545,20.6094,222600.0
2012-07-10 11:00:00,26.28,26.28,26.1,26.1,256600.0,20.6094,20.6094,20.4682,20.4682,256600.0
2012-07-10 11:10:00,26.1,26.15,26.08,26.13,288600.0,20.4682,20.5074,20.4525,20.4918,288600.0
2012-07-10 11:20:00,26.14,26.24,26.13,26.22,227600.0,20.4996,20.578,20.4918,20.5623,227600.0
2012-07-10 11:30:00,26.22,26.26,26.21,26.26,159200.0,20.5623,20.5937,20.5545,20.5937,159200.0
2012-07-10 11:40:00,26.25,26.3,26.25,26.29,139600.0,20.5859,20.6251,20.5859,20.6172,139600.0
2012-07-10 11:50:00,26.29,26.3,26.24,26.25,94000.0,20.6172,20.6251,20.578,20.5859,94000.0
2012-07-10 12:00:00,26.25,26.3,26.25,26.27,94600.0,20.5859,20.6251,20.5859,20.6015,94600.0
2012-07-10 12:10:00,26.27,26.28,26.22,26.23,77000.0,20.6015,20.6094,20.5623,20.5702,77000.0
2012-07-10 12:20:00,26.23,26.24,26.22,26.24,101600.0,20.5702,20.578,20.5623,20.578,101600.0
2012-07-10 12:30:00,26.23,26.26,26.23,26.26,130000.0,20.5702,20.5937,20.5702,20.5937,130000.0
2012-07-10 12:40:00,26.26,26.27,26.23,26.25,147400.0,20.5937,20.6015,20.5702,20.5859,147400.0
2012-07-10 12:50:00,26.25,26.25,26.24,26.24,78800.0,20.5859,20.5859,20.578,20.578,78800.0
2012-07-10 13:00:00,26.24,26.25,26.24,26.25,106800.0,20.578,20.5859,20.578,20.5859,106800.0
2012-07-10 13:10:00,26.25,26.34,26.25,26.33,115600.0,20.5859,20.6564,20.5859,20.6486,115600.0
2012-07-10 13:20:00,26.33,26.33,26.3,26.3,151800.0,20.6486,20.6486,20.6251,20.6251,151800.0
2012-07-10 13:30:00,26.31,26.31,26.24,26.24,167600.0,20.6329,20.6329,20.578,20.578,167600.0
2012-07-10 13:40:00,26.24,26.25,26.21,26.23,160600.0,20.578,20.5859,20.5545,20.5702,160600.0
2012-07-10 13:50:00,26.24,26.28,26.23,26.25,95200.0,20.578,20.6094,20.5702,20.5859,95200.0
2012-07-10 14:00:00,26.25,26.28,26.24,26.27,150600.0,20.5859,20.6094,20.578,20.6015,150600.0
2012-07-10 14:10:00,26.27,26.27,26.18,26.18,227000.0,20.6015,20.6015,20.531,20.531,227000.0
2012-07-10 14:20:00,26.19,26.2,26.16,26.18,170400.0,20.5388,20.5466,20.5153,20.531,170400.0
2012-07-10 14:30:00,26.18,26.18,26.11,26.15,217400.0,20.531,20.531,20.4761,20.5074,217400.0
2012-07-10 14:40:00,26.15,26.18,26.11,26.14,401400.0,20.5074,20.531,20.4761,20.4996,401400.0
2012-07-10 14:50:00,26.14,26.14,26.03,26.05,568000.0,20.4996,20.4996,20.4133,20.429,568000.0
2012-07-10 15:00:00,26.06,26.14,26.06,26.09,212000.0,20.4369,20.4996,20.4369,20.4604,212000.0
2012-07-10 15:10:00,26.1,26.11,26.05,26.08,190200.0,20.4682,20.4761,20.429,20.4525,190200.0
2012-07-10 15:20:00,26.08,26.1,26.03,26.03,252000.0,20.4525,20.4682,20.4133,20.4133,252000.0
2012-07-10 15:30:00,26.03,26.09,26.03,26.06,227200.0,20.4133,20.4604,20.4133,20.4369,227200.0
2012-07-10 15:40:00,26.05,26.15,26.04,26.13,351800.0,20.429,20.5074,20.4212,20.4918,351800.0
2012-07-10 15:50:00,26.13,26.23,26.13,26.17,1256000.0,20.4918,20.5702,20.4918,20.5231,1256000.0
2012-07-11 09:30:00,26.09,26.15,26.04,26.08,338200.0,20.4604,20.5074,20.4212,20.4525,338200.0
2012-07-11 09:40:00,26.08,26.1,25.96,26.05,677200.0,20.4525,20.4682,20.3584,20.429,677200.0
2012-07-11 09:50:00,26.05,26.15,26.04,26.11,152000.0,20.429,20.5074,20.4212,20.4761,152000.0
2012-07-11 10:00:00,26.11,26.16,26.03,26.09,163600.0,20.4761,20.5153,20.4133,20.4604,163600.0
2012-07-11 10:10:00,26.09,26.15,26.08,26.13,309800.0,20.4604,20.5074,20.4525,20.4918,309800.0
2012-07-11 10:20:00,26.14,26.19,26.08,26.1,378400.0,20.4996,20.5388,20.4525,20.4682,378400.0
2012-07-11 10:30:00,26.1,26.1,26.03,26.04,266200.0,20.4682,20.4682,20.4133,20.4212,266200.0
2012-07-11 10:40:00,26.04,26.08,25.97,25.99,234000.0,20.4212,20.4525,20.3663,20.382,234000.0
2012-07-11 10:50:00,25.99,26.1,25.99,26.02,258200.0,20.382,20.4682,20.382,20.4055,258200.0
2012-07-11 11:00:00,26.02,26.06,25.99,26.0,189800.0,20.4055,20.4369,20.382,20.3898,189800.0
2012-07-11 11:10:00,26.0,26.01,25.93,25.93,177600.0,20.3898,20.3976,20.3349,20.3349,177600.0
2012-07-11 11:20:00,25.93,25.96,25.9,25.93,216400.0,20.3349,20.3584,20.3114,20.3349,216400.0
2012-07-11 11:30:00,25.93,26.02,25.93,26.0,206800.0,20.3349,20.4055,20.3349,20.3898,206800.0
2012-07-11 11:40:00,26.0,26.05,25.98,26.05,194400.0,20.3898,20.429,20.3741,20.429,194400.0
2012-07-11 11:50:00,26.04,26.07,26.02,26.02,105200.0,20.4212,20.4447,20.4055,20.4055,105200.0
2012-07-11 12:00:00,26.03,26.08,26.02,26.04,150400.0,20.4133,20.4525,20.4055,20.4212,150400.0
2012-07-11 12:10:00,26.04,26.06,25.98,25.98,113200.0,20.4212,20.4369,20.3741,20.3741,113200.0
2012-07-11 12:20:00,25.98,26.01,25.97,25.98,86400.0,20.3741,20.3976,20.3663,20.3741,86400.0
2012-07-11 12:30:00,25.98,26.0,25.97,26.0,67400.0,20.3741,20.3898,20.3663,20.3898,67400.0
2012-07-11 12:40:00,26.0,26.03,25.99,26.0,72000.0,20.3898,20.4133,20.382,20.3898,72000.0
2012-07-11 12:50:00,26.0,26.01,25.99,26.0,66800.0,20.3898,20.3976,20.382,20.3898,66800.0
2012-07-11 13:00:00,26.0,26.0,25.96,25.97,117600.0,20.3898,20.3898,20.3584,20.3663,117600.0
2012-07-11 13:10:00,25.97,25.98,25.89,25.9,170000.0,20.3663,20.3741,20.3035,20.3114,170000.0
2012-07-11 13:20:00,25.89,25.94,25.89,25.93,114000.0,20.3035,20.3427,20.3035,20.3349,114000.0
2012-07-11 13:30:00,25.93,25.93,25.86,25.89,198200.0,20.3349,20.3349,20.28,20.3035,198200.0
2012-07-11 13:40:00,25.88,25.95,25.88,25.95,125000.0,20.2957,20.3506,20.2957,20.3506,125000.0
2012-07-11 13:50:00,25.95,25.98,25.94,25.95,182200.0,20.3506,20.3741,20.3427,20.3506,182200.0
2012-07-11 14:00:00,25.95,25.98,25.85,25.95,408800.0,20.3506,20.3741,20.2722,20.3506,408800.0
2012-07-11 14:10:00,25.95,25.97,25.9,25.93,188800.0,20.3506,20.3663,20.3114,20.3349,188800.0
2012-07-11 14:20:00,25.92,25.95,25.88,25.92,144400.0,20.3271,20.3506,20.2957,20.3271,144400.0
2012-07-11 14:30:00,25.91,25.93,25.88,25.93,154000.0,20.3192,20.3349,20.2957,20.3349,154000.0
2012-07-11 14:40:00,25.92,26.0,25.91,25.99,147000.0,20.3271,20.3898,20.3192,20.382,147000.0
2012-07-11 14:50:00,25.99,26.0,25.94,25.95,124400.0,20.382,20.3898,20.3427,20.3506,124400.0
2012-07-11 15:00:00,25.95,25.99,25.93,25.97,167400.0,20.3506,20.382,20.3349,20.3663,167400.0
2012-07-11 15:10:00,25.96,26.0,25.93,25.98,117400.0,20.3584,20.3898,20.3349,20.3741,117400.0
2012-07-11 15:20:00,25.99,26.0,25.92,25.96,93200.0,20.382,20.3898,20.3271,20.3584,93200.0
2012-07-11 15:30:00,25.96,25.99,25.94,25.98,169800.0,20.3584,20.382,20.3427,20.3741,169800.0
2012-07-11 15:40:00,25.99,26.13,25.99,26.13,362800.0,20.382,20.4918,20.382,20.4918,362800.0
2012-07-11 15:50:00,26.13,26.17,26.07,26.08,679800.0,20.4918,20.5231,20.4447,20.4525,679800.0
2012-07-12 09:30:00,25.83,25.89,25.75,25.81,361000.0,20.2565,20.3035,20.1937,20.2408,361000.0
2012-07-12 09:40:00,25.81,25.88,25.75,25.83,216200.0,20.2408,20.2957,20.1937,20.2565,216200.0
2012-07-12 09:50:00,25.82,25.84,25.78,25.81,306600.0,20.2486,20.2643,20.2173,20.2408,306600.0
2012-07-12 10:00:00,25.81,25.83,25.74,25.75,332400.0,20.2408,20.2565,20.1859,20.1937,332400.0
2012-07-12 10:10:00,25.75,25.86,25.72,25.8,426800.0,20.1937,20.28,20.1702,20.233,426800.0
2012-07-12 10:20:00,25.8,25.87,25.76,25.87,270800.0,20.233,20.2879,20.2016,20.2879,270800.0
2012-07-12 10:30:00,25.86,25.91,25.82,25.91,345400.0,20.28,20.3192,20.2486,20.3192,345400.0
2012-07-12 10:40:00,25.91,25.92,25.83,25.88,255000.0,20.3192,20.3271,20.2565,20.2957,255000.0
2012-07-12 10:50:00,25.88,25.91,25.85,25.87,212600.0,20.2957,20.3192,20.2722,20.2879,212600.0
2012-07-12 11:00:00,25.88,26.04,25.85,26.04,306800.0,20.2957,20.4212,20.2722,20.4212,306800.0
2012-07-12 11:10:00,26.04,26.04,25.94,25.96,213400.0,20.4212,20.4212,20.3427,20.3584,213400.0
2012-07-12 11:20:00,25.96,25.99,25.92,25.98,160200.0,20.3584,20.382,20.3271,20.3741,160200.0
2012-07-12 11:30:00,25.98,26.0,25.95,25.96,143600.0,20.3741,20.3898,20.3506,20.3584,143600.0
2012-07-12 11:40:00,25.96,26.08,25.96,26.08,226200.0,20.3584,20.4525,20.3584,20.4525,226200.0
2012-07-12 11:50:00,26.08,26.15,26.08,26.1,217400.0,20.4525,20.5074,20.4525,20.4682,217400.0
2012-07-12 12:00:00,26.1,26.16,26.1,26.16,155200.0,20.4682,20.5153,20.4682,20.5153,155200.0
2012-07-12 12:10:00,26.15,26.16,26.13,26.14,153000.0,20.5074,20.5153,20.4918,20.4996,153000.0
2012-07-12 12:20:00,26.14,26.16,26.13,26.14,122000.0,20.4996,20.5153,20.4918,20.4996,122000.0
2012-07-12 12:30:00,26.15,26.16,26.07,26.07,136600.0,20.5074,20.5153,20.4447,20.4447,136600.0
2012-07-12 12:40:00,26.08,26.14,26.06,26.14,89800.0,20.4525,20.4996,20.4369,20.4996,89800.0
2012-07-12 12:50:00,26.14,26.18,26.07,26.18,98600.0,20.4996,20.531,20.4447,20.531,98600.0
2012-07-12 13:00:00,26.17,26.21,26.15,26.2,129400.0,20.5231,20.5545,20.5074,20.5466,129400.0
2012-07-12 13:10:00,26.2,26.24,26.18,26.19,228600.0,20.5466,20.578,20.531,20.5388,228600.0
2012-07-12 13:20:00,26.2,26.25,26.16,26.17,193200.0,20.5466,20.5859,20.5153,20.5231,193200.0
2012-07-12 13:30:00,26.17,26.25,26.17,26.21,124400.0,20.5231,20.5859,20.5231,20.5545,124400.0
2012-07-12 13:40:00,26.22,26.33,26.21,26.32,244200.0,20.5623,20.6486,20.5545,20.6408,244200.0
2012-07-12 13:50:00,26.32,26.34,26.29,26.31,422200.0,20.6408,20.6564,20.6172,20.6329,422200.0
2012-07-12 14:00:00,26.31,26.39,26.29,26.38,420400.0,20.6329,20.6956,20.6172,20.6878,420400.0
2012-07-12 14:10:00,26.38,26.39,26.28,26.3,244400.0,20.6878,20.6956,20.6094,20.6251,244400.0
2012-07-12 14:20:00,26.3,26.37,26.28,26.33,127600.0,20.6251,20.68,20.6094,20.6486,127600.0
2012-07-12 14:30:00,26.33,26.38,26.32,26.38,141000.0,20.6486,20.6878,20.6408,20.6878,141000.0
2012-07-12 14:40:00,26.37,26.39,26.33,26.34,217400.0,20.68,20.6956,20.6486,20.6564,217400.0
2012-07-12 14:50:00,26.35,26.43,26.33,26.43,308800.0,20.6643,20.727,20.6486,20.727,308800.0
2012-07-12 15:00:00,26.42,26.43,26.39,26.43,298000.0,20.7192,20.727,20.6956,20.727,298000.0
2012-07-12 15:10:00,26.42,26.47,26.37,26.4,328600.0,20.7192,20.7584,20.68,20.7035,328600.0
2012-07-12 15:20:00,26.4,26.46,26.39,26.42,262600.0,20.7035,20.7505,20.6956,20.7192,262600.0
2012-07-12 15:30:00,26.42,26.48,26.4,26.41,387000.0,20.7192,20.7662,20.7035,20.7113,387000.0
2012-07-12 15:40:00,26.4,26.48,26.4,26.44,447400.0,20.7035,20.7662,20.7035,20.7349,447400.0
2012-07-12 15:50:00,26.43,26.44,26.34,26.35,977200.0,20.727,20.7349,20.6564,20.6643,977200.0
2012-07-13 09:30:00,26.24,26.45,26.21,26.38,596200.0,20.578,20.7427,20.5545,20.6878,596200.0
2012-07-13 09:40:00,26.39,26.39,26.26,26.27,298800.0,20.6956,20.6956,20.5937,20.6015,298800.0
2012-07-13 09:50:00,26.27,26.3,26.08,26.3,671600.0,20.6015,20.6251,20.4525,20.6251,671600.0
2012-07-13 10:00:00,26.31,26.43,26.28,26.43,372000.0,20.6329,20.727,20.6094,20.727,372000.0
2012-07-13 10:10:00,26.43,26.48,26.39,26.4,246200.0,20.727,20.7662,20.6956,20.7035,246200.0
2012-07-13 10:20:00,26.4,26.41,26.35,26.36,191000.0,20.7035,20.7113,20.6643,20.6721,191000.0
2012-07-13 10:30:00,26.36,26.4,26.36,26.39,105400.0,20.6721,20.7035,20.6721,20.6956,105400.0
2012-07-13 10:40:00,26.39,26.47,26.37,26.46,213800.0,20.6956,20.7584,20.68,20.7505,213800.0
2012-07-13 10:50:00,26.46,26.5,26.45,26.5,239800.0,20.7505,20.7819,20.7427,20.7819,239800.0
2012-07-13 11:00:00,26.5,26.53,26.5,26.52,338600.0,20.7819,20.8054,20.7819,20.7976,338600.0
2012-07-13 11:10:00,26.53,26.55,26.51,26.53,140600.0,20.8054,20.8211,20.7898,20.8054,140600.0
2012-07-13 11:20:00,26.53,26.57,26.53,26.54,169200.0,20.8054,20.8368,20.8054,20.8133,169200.0
2012-07-13 11:30:00,26.55,26.61,26.55,26.61,253200.0,20.8211,20.8682,20.8211,20.8682,253200.0
2012-07-13 11:40:00,26.61,26.71,26.6,26.68,352800.0,20.8682,20.9466,20.8603,20.9231,352800.0
2012-07-13 11:50:00,26.67,26.73,26.64,26.73,146200.0,20.9152,20.9623,20.8917,20.9623,146200.0
2012-07-13 12:00:00,26.73,26.74,26.7,26.72,150000.0,20.9623,20.9701,20.9388,20.9544,150000.0
2012-07-13 12:10:00,26.72,26.75,26.7,26.7,117200.0,20.9544,20.978,20.9388,20.9388,117200.0
2012-07-13 12:20:00,26.7,26.7,26.67,26.68,80600.0,20.9388,20.9388,20.9152,20.9231,80600.0
2012-07-13 12:30:00,26.68,26.68,26.65,26.67,89400.0,20.9231,20.9231,20.8995,20.9152,89400.0
2012-07-13 12:40:00,26.67,26.68,26.66,26.66,117000.0,20.9152,20.9231,20.9074,20.9074,117000.0
2012-07-13 12:50:00,26.66,26.66,26.63,26.64,131400.0,20.9074,20.9074,20.8839,20.8917,131400.0
2012-07-13 13:00:00,26.63,26.65,26.63,26.64,65600.0,20.8839,20.8995,20.8839,20.8917,65600.0
2012-07-13 13:10:00,26.65,26.68,26.63,26.67,90200.0,20.8995,20.9231,20.8839,20.9152,90200.0
2012-07-13 13:20:00,26.67,26.67,26.61,26.61,64600.0,20.9152,20.9152,20.8682,20.8682,64600.0
2012-07-13 13:30:00,26.61,26.62,26.59,26.6,131400.0,20.8682,20.876,20.8525,20.8603,131400.0
2012-07-13 13:40:00,26.6,26.67,26.6,26.67,100600.0,20.8603,20.9152,20.8603,20.9152,100600.0
2012-07-13 13:50:00,26.67,26.69,26.65,26.66,121000.0,20.9152,20.9309,20.8995,20.9074,121000.0
2012-07-13 14:00:00,26.66,26.66,26.61,26.66,162800.0,20.9074,20.9074,20.8682,20.9074,162800.0
2012-07-13 14:10:00,26.66,26.75,26.66,26.73,481400.0,20.9074,20.978,20.9074,20.9623,481400.0
2012-07-13 14:20:00,26.73,26.79,26.73,26.77,209400.0,20.9623,21.0093,20.9623,20.9937,209400.0
2012-07-13 14:30:00,26.77,26.77,26.71,26.72,133600.0,20.9937,20.9937,20.9466,20.9544,133600.0
2012-07-13 14:40:00,26.72,26.74,26.71,26.73,150800.0,20.9544,20.9701,20.9466,20.9623,150800.0
2012-07-13 14:50:00,26.73,26.74,26.72,26.73,128600.0,20.9623,20.9701,20.9544,20.9623,128600.0
2012-07-13 15:00:00,26.74,26.82,26.72,26.81,331400.0,20.9701,21.0329,20.9544,21.025,331400.0
2012-07-13 15:10:00,26.82,26.85,26.76,26.77,317200.0,21.0329,21.0564,20.9858,20.9937,317200.0
2012-07-13 15:20:00,26.77,26.8,26.74,26.74,371600.0,20.9937,21.0172,20.9701,20.9701,371600.0
2012-07-13 15:30:00,26.74,26.83,26.73,26.78,483000.0,20.9701,21.0407,20.9623,21.0015,483000.0
2012-07-13 15:40:00,26.78,26.83,26.78,26.81,489400.0,21.0015,21.0407,21.0015,21.025,489400.0
2012-07-13 15:50:00,26.8,26.84,26.77,26.81,1060600.0,21.0172,21.0485,20.9937,21.025,1060600.0
2012-07-16 09:30:00,26.73,26.78,26.52,26.52,354200.0,20.9623,21.0015,20.7976,20.7976,354200.0
2012-07-16 09:40:00,26.53,26.6,26.49,26.53,362400.0,20.8054,20.8603,20.7741,20.8054,362400.0
2012-07-16 09:50:00,26.51,26.57,26.5,26.55,271400.0,20.7898,20.8368,20.7819,20.8211,271400.0
2012-07-16 10:00:00,26.55,26.67,26.54,26.6,245200.0,20.8211,20.9152,20.8133,20.8603,245200.0
2012-07-16 10:10:00,26.61,26.73,26.6,26.72,170800.0,20.8682,20.9623,20.8603,20.9544,170800.0
2012-07-16 10:20:00,26.72,26.73,26.65,26.71,136200.0,20.9544,20.9623,20.8995,20.9466,136200.0
2012-07-16 10:30:00,26.7,26.88,26.7,26.85,312400.0,20.9388,21.0799,20.9388,21.0564,312400.0
2012-07-16 10:40:00,26.86,26.86,26.8,26.8,196600.0,21.0642,21.0642,21.0172,21.0172,196600.0
2012-07-16 10:50:00,26.8,26.83,26.77,26.78,128200.0,21.0172,21.0407,20.9937,21.0015,128200.0
2012-07-16 11:00:00,26.79,26.85,26.76,26.85,138000.0,21.0093,21.0564,20.9858,21.0564,138000.0
2012-07-16 11:10:00,26.85,26.93,26.84,26.93,213000.0,21.0564,21.1191,21.0485,21.1191,213000.0
2012-07-16 11:20:00,26.93,26.93,26.84,26.86,183200.0,21.1191,21.1191,21.0485,21.0642,183200.0
2012-07-16 11:30:00,26.86,26.88,26.8,26.8,169400.0,21.0642,21.0799,21.0172,21.0172,169400.0
2012-07-16 11:40:00,26.8,26.81,26.76,26.78,180200.0,21.0172,21.025,20.9858,21.0015,180200.0
2012-07-16 11:50:00,26.78,26.82,26.77,26.8,86400.0,21.0015,21.0329,20.9937,21.0172,86400.0
2012-07-16 12:00:00,26.79,26.83,26.78,26.78,65600.0,21.0093,21.0407,21.0015,21.0015,65600.0
2012-07-16 12:10:00,26.78,26.8,26.75,26.77,114000.0,21.0015,21.0172,20.978,20.9937,114000.0
2012-07-16 12:20:00,26.78,26.8,26.76,26.78,97600.0,21.0015,21.0172,20.9858,21.0015,97600.0
2012-07-16 12:30:00,26.78,26.79,26.66,26.67,482200.0,21.0015,21.0093,20.9074,20.9152,482200.0
2012-07-16 12:40:00,26.67,26.71,26.67,26.71,120800.0,20.9152,20.9466,20.9152,20.9466,120800.0
2012-07-16 12:50:00,26.71,26.73,26.68,26.72,83600.0,20.9466,20.9623,20.9231,20.9544,83600.0
2012-07-16 13:00:00,26.71,26.72,26.67,26.69,143200.0,20.9466,20.9544,20.9152,20.9309,143200.0
2012-07-16 13:10:00,26.68,26.71,26.66,26.67,276000.0,20.9231,20.9466,20.9074,20.9152,276000.0
2012-07-16 13:20:00,26.68,26.75,26.67,26.75,339400.0,20.9231,20.978,20.9152,20.978,339400.0
2012-07-16 13:30:00,26.75,26.77,26.74,26.75,98400.0,20.978,20.9937,20.9701,20.978,98400.0
2012-07-16 13:40:00,26.74,26.75,26.7,26.71,261800.0,20.9701,20.978,20.9388,20.9466,261800.0
2012-07-16 13:50:00,26.7,26.7,26.66,26.66,160600.0,20.9388,20.9388,20.9074,20.9074,160600.0
2012-07-16 14:00:00,26.66,26.7,26.66,26.68,110200.0,20.9074,20.9388,20.9074,20.9231,110200.0
2012-07-16 14:10:00,26.68,26.68,26.64,26.67,203400.0,20.9231,20.9231,20.8917,20.9152,203400.0
2012-07-16 14:20:00,26.68,26.68,26.6,26.61,262400.0,20.9231,20.9231,20.8603,20.8682,262400.0
2012-07-16 14:30:00,26.61,26.63,26.57,26.58,193800.0,20.8682,20.8839,20.8368,20.8447,193800.0
2012-07-16 14:40:00,26.58,26.58,26.53,26.55,274600.0,20.8447,20.8447,20.8054,20.8211,274600.0
2012-07-16 14:50:00,26.55,26.58,26.48,26.52,284000.0,20.8211,20.8447,20.7662,20.7976,284000.0
2012-07-16 15:00:00,26.53,26.54,26.49,26.5,292600.0,20.8054,20.8133,20.7741,20.7819,292600.0
2012-07-16 15:10:00,26.5,26.53,26.48,26.51,188400.0,20.7819,20.8054,20.7662,20.7898,188400.0
2012-07-16 15:20:00,26.52,26.52,26.48,26.48,171600.0,20.7976,20.7976,20.7662,20.7662,171600.0
2012-07-16 15:30:00,26.48,26.5,26.43,26.45,278600.0,20.7662,20.7819,20.727,20.7427,278600.0
2012-07-16 15:40:00,26.45,26.45,26.38,26.41,422200.0,20.7427,20.7427,20.6878,20.7113,422200.0
2012-07-16 15:50:00,26.42,26.47,26.4,26.45,660600.0,20.7192,20.7584,20.7035,20.7427,660600.0
2012-07-17 09:30:00,26.65,26.74,26.57,26.7,582600.0,20.8995,20.9701,20.8368,20.9388,582600.0
2012-07-17 09:40:00,26.71,26.78,26.65,26.68,207000.0,20.9466,21.0015,20.8995,20.9231,207000.0
2012-07-17 09:50:00,26.68,26.7,26.57,26.66,201800.0,20.9231,20.9388,20.8368,20.9074,201800.0
2012-07-17 10:00:00,26.66,26.7,26.52,26.56,233600.0,20.9074,20.9388,20.7976,20.829,233600.0
2012-07-17 10:10:00,26.56,26.68,26.54,26.64,211200.0,20.829,20.9231,20.8133,20.8917,211200.0
2012-07-17 10:20:00,26.63,26.7,26.61,26.69,179400.0,20.8839,20.9388,20.8682,20.9309,179400.0
2012-07-17 10:30:00,26.68,26.75,26.54,26.56,321200.0,20.9231,20.978,20.8133,20.829,321200.0
2012-07-17 10:40:00,26.56,26.61,26.47,26.57,377600.0,20.829,20.8682,20.7584,20.8368,377600.0
2012-07-17 10:50:00,26.57,26.64,26.53,26.6,161200.0,20.8368,20.8917,20.8054,20.8603,161200.0
2012-07-17 11:00:00,26.6,26.75,26.59,26.75,182600.0,20.8603,20.978,20.8525,20.978,182600.0
2012-07-17 11:10:00,26.74,26.77,26.63,26.64,122400.0,20.9701,20.9937,20.8839,20.8917,122400.0
2012-07-17 11:20:00,26.63,26.65,26.52,26.53,128000.0,20.8839,20.8995,20.7976,20.8054,128000.0
2012-07-17 11:30:00,26.53,26.72,26.5,26.71,312400.0,20.8054,20.9544,20.7819,20.9466,312400.0
2012-07-17 11:40:00,26.7,26.73,26.67,26.68,95600.0,20.9388,20.9623,20.9152,20.9231,95600.0
2012-07-17 11:50:00,26.68,26.76,26.66,26.75,138000.0,20.9231,20.9858,20.9074,20.978,138000.0
2012-07-17 12:00:00,26.75,26.83,26.75,26.82,202000.0,20.978,21.0407,20.978,21.0329,202000.0
2012-07-17 12:10:00,26.82,26.84,26.78,26.81,132800.0,21.0329,21.0485,21.0015,21.025,132800.0
2012-07-17 12:20:00,26.82,26.89,26.81,26.86,176000.0,21.0329,21.0878,21.025,21.0642,176000.0
2012-07-17 12:30:00,26.86,26.91,26.85,26.88,150000.0,21.0642,21.1034,21.0564,21.0799,150000.0
2012-07-17 12:40:00,26.86,26.89,26.83,26.87,86400.0,21.0642,21.0878,21.0407,21.0721,86400.0
2012-07-17 12:50:00,26.86,26.89,26.81,26.81,119600.0,21.0642,21.0878,21.025,21.025,119600.0
2012-07-17 13:00:00,26.81,26.85,26.8,26.83,128200.0,21.025,21.0564,21.0172,21.0407,128200.0
2012-07-17 13:10:00,26.83,26.89,26.83,26.88,105400.0,21.0407,21.0878,21.0407,21.0799,105400.0
2012-07-17 13:20:00,26.88,26.96,26.85,26.88,151000.0,21.0799,21.1427,21.0564,21.0799,151000.0
2012-07-17 13:30:00,26.88,26.92,26.86,26.86,99000.0,21.0799,21.1113,21.0642,21.0642,99000.0
2012-07-17 13:40:00,26.88,26.89,26.84,26.86,87800.0,21.0799,21.0878,21.0485,21.0642,87800.0
2012-07-17 13:50:00,26.86,26.86,26.83,26.83,69400.0,21.0642,21.0642,21.0407,21.0407,69400.0
2012-07-17 14:00:00,26.84,26.88,26.83,26.86,134800.0,21.0485,21.0799,21.0407,21.0642,134800.0
2012-07-17 14:10:00,26.86,26.9,26.86,26.86,127000.0,21.0642,21.0956,21.0642,21.0642,127000.0
2012-07-17 14:20:00,26.86,26.9,26.85,26.89,127200.0,21.0642,21.0956,21.0564,21.0878,127200.0
2012-07-17 14:30:00,26.9,26.95,26.9,26.91,101800.0,21.0956,21.1348,21.0956,21.1034,101800.0
2012-07-17 14:40:00,26.91,26.91,26.86,26.89,134600.0,21.1034,21.1034,21.0642,21.0878,134600.0
2012-07-17 14:50:00,26.88,26.96,26.88,26.92,173600.0,21.0799,21.1427,21.0799,21.1113,173600.0
2012-07-17 15:00:00,26.93,26.95,26.86,26.89,141400.0,21.1191,21.1348,21.0642,21.0878,141400.0
2012-07-17 15:10:00,26.89,26.93,26.88,26.9,340400.0,21.0878,21.1191,21.0799,21.0956,340400.0
2012-07-17 15:20:00,26.9,26.92,26.8,26.83,550000.0,21.0956,21.1113,21.0172,21.0407,550000.0
2012-07-17 15:30:00,26.83,26.86,26.79,26.79,195000.0,21.0407,21.0642,21.0093,21.0093,195000.0
2012-07-17 15:40:00,26.79,26.86,26.76,26.82,423200.0,21.0093,21.0642,20.9858,21.0329,423200.0
2012-07-17 15:50:00,26.83,26.88,26.82,26.86,564000.0,21.0407,21.0799,21.0329,21.0642,564000.0
2012-07-18 09:30:00,26.41,26.48,26.14,26.46,1284600.0,20.7113,20.7662,20.4996,20.7505,1284600.0
2012-07-18 09:40:00,26.46,26.53,26.36,26.4,706200.0,20.7505,20.8054,20.6721,20.7035,706200.0
2012-07-18 09:50:00,26.4,26.43,26.35,26.36,543800.0,20.7035,20.727,20.6643,20.6721,543800.0
2012-07-18 10:00:00,26.37,26.43,26.29,26.3,547600.0,20.68,20.727,20.6172,20.6251,547600.0
2012-07-18 10:10:00,26.3,26.35,26.27,26.35,323600.0,20.6251,20.6643,20.6015,20.6643,323600.0
2012-07-18 10:20:00,26.35,26.43,26.31,26.37,425800.0,20.6643,20.727,20.6329,20.68,425800.0
2012-07-18 10:30:00,26.38,26.39,26.3,26.31,356800.0,20.6878,20.6956,20.6251,20.6329,356800.0
2012-07-18 10:40:00,26.3,26.37,26.27,26.36,379600.0,20.6251,20.68,20.6015,20.6721,379600.0
2012-07-18 10:50:00,26.36,26.46,26.36,26.42,353000.0,20.6721,20.7505,20.6721,20.7192,353000.0
2012-07-18 11:00:00,26.42,26.47,26.42,26.46,170000.0,20.7192,20.7584,20.7192,20.7505,170000.0
2012-07-18 11:10:00,26.47,26.59,26.47,26.55,406600.0,20.7584,20.8525,20.7584,20.8211,406600.0
2012-07-18 11:20:00,26.55,26.55,26.48,26.5,145400.0,20.8211,20.8211,20.7662,20.7819,145400.0
2012-07-18 11:30:00,26.5,26.5,26.46,26.5,268600.0,20.7819,20.7819,20.7505,20.7819,268600.0
2012-07-18 11:40:00,26.5,26.5,26.42,26.49,163000.0,20.7819,20.7819,20.7192,20.7741,163000.0
2012-07-18 11:50:00,26.49,26.55,26.49,26.55,245600.0,20.7741,20.8211,20.7741,20.8211,245600.0
2012-07-18 12:00:00,26.55,26.62,26.54,26.6,192800.0,20.8211,20.876,20.8133,20.8603,192800.0
2012-07-18 12:10:00,26.59,26.64,26.55,26.6,194800.0,20.8525,20.8917,20.8211,20.8603,194800.0
2012-07-18 12:20:00,26.6,26.8,26.59,26.75,387800.0,20.8603,21.0172,20.8525,20.978,387800.0
2012-07-18 12:30:00,26.75,26.76,26.72,26.72,146600.0,20.978,20.9858,20.9544,20.9544,146600.0
2012-07-18 12:40:00,26.72,26.73,26.71,26.71,116800.0,20.9544,20.9623,20.9466,20.9466,116800.0
2012-07-18 12:50:00,26.71,26.73,26.7,26.7,110800.0,20.9466,20.9623,20.9388,20.9388,110800.0
2012-07-18 13:00:00,26.71,26.73,26.68,26.72,79800.0,20.9466,20.9623,20.9231,20.9544,79800.0
2012-07-18 13:10:00,26.72,26.73,26.64,26.65,126200.0,20.9544,20.9623,20.8917,20.8995,126200.0
2012-07-18 13:20:00,26.65,26.68,26.64,26.66,160800.0,20.8995,20.9231,20.8917,20.9074,160800.0
2012-07-18 13:30:00,26.65,26.66,26.61,26.64,125200.0,20.8995,20.9074,20.8682,20.8917,125200.0
2012-07-18 13:40:00,26.63,26.68,26.63,26.67,129800.0,20.8839,20.9231,20.8839,20.9152,129800.0
2012-07-18 13:50:00,26.68,26.68,26.62,26.65,96400.0,20.9231,20.9231,20.876,20.8995,96400.0
2012-07-18 14:00:00,26.66,26.68,26.63,26.64,88600.0,20.9074,20.9231,20.8839,20.8917,88600.0
2012-07-18 14:10:00,26.65,26.68,26.62,26.67,71000.0,20.8995,20.9231,20.876,20.9152,71000.0
2012-07-18 14:20:00,26.68,26.7,26.64,26.65,88800.0,20.9231,20.9388,20.8917,20.8995,88800.0
2012-07-18 14:30:00,26.65,26.66,26.61,26.63,110200.0,20.8995,20.9074,20.8682,20.8839,110200.0
2012-07-18 14:40:00,26.63,26.63,26.53,26.6,200800.0,20.8839,20.8839,20.8054,20.8603,200800.0
2012-07-18 14:50:00,26.6,26.6,26.56,26.59,127000.0,20.8603,20.8603,20.829,20.8525,127000.0
2012-07-18 15:00:00,26.6,26.63,26.56,26.58,199800.0,20.8603,20.8839,20.829,20.8447,199800.0
2012-07-18 15:10:00,26.58,26.61,26.57,26.6,100400.0,20.8447,20.8682,20.8368,20.8603,100400.0
2012-07-18 15:20:00,26.6,26.64,26.58,26.61,142400.0,20.8603,20.8917,20.8447,20.8682,142400.0
2012-07-18 15:30:00,26.61,26.66,26.6,26.65,172000.0,20.8682,20.9074,20.8603,20.8995,172000.0
2012-07-18 15:40:00,26.64,26.68,26.61,26.63,303600.0,20.8917,20.9231,20.8682,20.8839,303600.0
2012-07-18 15:50:00,26.64,26.65,26.58,26.65,443400.0,20.8917,20.8995,20.8447,20.8995,443400.0
2012-07-19 09:30:00,26.68,26.73,26.45,26.66,474000.0,20.9231,20.9623,20.7427,20.9074,474000.0
2012-07-19 09:40:00,26.68,26.69,26.5,26.55,320000.0,20.9231,20.9309,20.7819,20.8211,320000.0
2012-07-19 09:50:00,26.56,26.68,26.55,26.68,259600.0,20.829,20.9231,20.8211,20.9231,259600.0
2012-07-19 10:00:00,26.68,26.68,26.54,26.6,362000.0,20.9231,20.9231,20.8133,20.8603,362000.0
2012-07-19 10:10:00,26.6,26.63,26.54,26.63,191200.0,20.8603,20.8839,20.8133,20.8839,191200.0
2012-07-19 10:20:00,26.62,26.65,26.58,26.63,98400.0,20.876,20.8995,20.8447,20.8839,98400.0
2012-07-19 10:30:00,26.63,26.66,26.57,26.63,127400.0,20.8839,20.9074,20.8368,20.8839,127400.0
2012-07-19 10:40:00,26.63,26.75,26.61,26.75,331200.0,20.8839,20.978,20.8682,20.978,331200.0
2012-07-19 10:50:00,26.75,26.79,26.72,26.72,224800.0,20.978,21.0093,20.9544,20.9544,224800.0
2012-07-19 11:00:00,26.73,26.86,26.73,26.85,273600.0,20.9623,21.0642,20.9623,21.0564,273600.0
2012-07-19 11:10:00,26.85,26.92,26.84,26.92,297400.0,21.0564,21.1113,21.0485,21.1113,297400.0
2012-07-19 11:20:00,26.92,26.94,26.86,26.89,431000.0,21.1113,21.127,21.0642,21.0878,431000.0
2012-07-19 11:30:00,26.9,27.0,26.9,27.0,264800.0,21.0956,21.174,21.0956,21.174,264800.0
2012-07-19 11:40:00,27.0,27.0,26.91,26.93,188800.0,21.174,21.174,21.1034,21.1191,188800.0
2012-07-19 11:50:00,26.95,27.02,26.94,27.01,169000.0,21.1348,21.1897,21.127,21.1819,169000.0
2012-07-19 12:00:00,27.01,27.07,26.97,27.07,208200.0,21.1819,21.2289,21.1505,21.2289,208200.0
2012-07-19 12:10:00,27.07,27.14,27.05,27.09,306600.0,21.2289,21.2838,21.2132,21.2446,306600.0
2012-07-19 12:20:00,27.09,27.11,27.04,27.08,256200.0,21.2446,21.2603,21.2054,21.2368,256200.0
2012-07-19 12:30:00,27.08,27.09,27.0,27.0,194000.0,21.2368,21.2446,21.174,21.174,194000.0
2012-07-19 12:40:00,27.0,27.07,27.0,27.02,135600.0,21.174,21.2289,21.174,21.1897,135600.0
2012-07-19 12:50:00,27.02,27.03,26.96,26.97,197000.0,21.1897,21.1976,21.1427,21.1505,197000.0
2012-07-19 13:00:00,26.98,27.0,26.95,26.95,211200.0,21.1583,21.174,21.1348,21.1348,211200.0
2012-07-19 13:10:00,26.95,26.97,26.93,26.97,189800.0,21.1348,21.1505,21.1191,21.1505,189800.0
2012-07-19 13:20:00,26.97,27.0,26.97,26.97,113800.0,21.1505,21.174,21.1505,21.1505,113800.0
2012-07-19 13:30:00,26.97,26.99,26.82,26.83,271600.0,21.1505,21.1662,21.0329,21.0407,271600.0
2012-07-19 13:40:00,26.83,26.88,26.82,26.88,249800.0,21.0407,21.0799,21.0329,21.0799,249800.0
2012-07-19 13:50:00,26.89,26.9,26.85,26.89,213200.0,21.0878,21.0956,21.0564,21.0878,213200.0
2012-07-19 14:00:00,26.89,26.97,26.89,26.97,181800.0,21.0878,21.1505,21.0878,21.1505,181800.0
2012-07-19 14:10:00,26.97,27.0,26.95,26.97,176800.0,21.1505,21.174,21.1348,21.1505,176800.0
2012-07-19 14:20:00,26.97,26.97,26.93,26.97,104200.0,21.1505,21.1505,21.1191,21.1505,104200.0
2012-07-19 14:30:00,26.96,26.99,26.91,26.99,172000.0,21.1427,21.1662,21.1034,21.1662,172000.0
2012-07-19 14:40:00,26.99,27.03,26.99,27.01,187600.0,21.1662,21.1976,21.1662,21.1819,187600.0
2012-07-19 14:50:00,27.01,27.03,27.0,27.01,178200.0,21.1819,21.1976,21.174,21.1819,178200.0
2012-07-19 15:00:00,27.02,27.06,27.02,27.06,275800.0,21.1897,21.2211,21.1897,21.2211,275800.0
2012-07-19 15:10:00,27.06,27.14,27.06,27.11,395800.0,21.2211,21.2838,21.2211,21.2603,395800.0
2012-07-19 15:20:00,27.11,27.14,27.09,27.11,243000.0,21.2603,21.2838,21.2446,21.2603,243000.0
2012-07-19 15:30:00,27.11,27.11,27.05,27.07,282000.0,21.2603,21.2603,21.2132,21.2289,282000.0
2012-07-19 15:40:00,27.07,27.12,27.07,27.1,349400.0,21.2289,21.2681,21.2289,21.2524,349400.0
2012-07-19 15:50:00,27.1,27.11,27.07,27.1,613800.0,21.2524,21.2603,21.2289,21.2524,613800.0
2012-07-20 09:30:00,26.63,26.7,26.18,26.46,2574000.0,20.8839,20.9388,20.531,20.7505,2574000.0
2012-07-20 09:40:00,26.45,26.45,26.25,26.29,1008800.0,20.7427,20.7427,20.5859,20.6172,1008800.0
2012-07-20 09:50:00,26.29,26.3,26.19,26.19,1095200.0,20.6172,20.6251,20.5388,20.5388,1095200.0
2012-07-20 10:00:00,26.19,26.3,26.08,26.13,924800.0,20.5388,20.6251,20.4525,20.4918,924800.0
2012-07-20 10:10:00,26.13,26.14,26.06,26.11,1005800.0,20.4918,20.4996,20.4369,20.4761,1005800.0
2012-07-20 10:20:00,26.11,26.12,25.98,26.01,869200.0,20.4761,20.4839,20.3741,20.3976,869200.0
2012-07-20 10:30:00,26.01,26.02,25.87,25.88,679400.0,20.3976,20.4055,20.2879,20.2957,679400.0
2012-07-20 10:40:00,25.89,25.9,25.78,25.81,913400.0,20.3035,20.3114,20.2173,20.2408,913400.0
2012-07-20 10:50:00,25.81,26.0,25.81,25.99,802400.0,20.2408,20.3898,20.2408,20.382,802400.0
2012-07-20 11:00:00,25.99,26.0,25.88,25.92,550200.0,20.382,20.3898,20.2957,20.3271,550200.0
2012-07-20 11:10:00,25.92,25.98,25.88,25.92,475200.0,20.3271,20.3741,20.2957,20.3271,475200.0
2012-07-20 11:20:00,25.92,25.97,25.9,25.97,254400.0,20.3271,20.3663,20.3114,20.3663,254400.0
2012-07-20 11:30:00,25.97,26.02,25.93,26.01,299800.0,20.3663,20.4055,20.3349,20.3976,299800.0
2012-07-20 11:40:00,26.02,26.05,25.96,26.0,541600.0,20.4055,20.429,20.3584,20.3898,541600.0
2012-07-20 11:50:00,26.0,26.0,25.9,25.91,244800.0,20.3898,20.3898,20.3114,20.3192,244800.0
2012-07-20 12:00:00,25.91,25.93,25.88,25.92,176800.0,20.3192,20.3349,20.2957,20.3271,176800.0
2012-07-20 12:10:00,25.93,25.96,25.9,25.9,158000.0,20.3349,20.3584,20.3114,20.3114,158000.0
2012-07-20 12:20:00,25.9,25.95,25.88,25.95,310000.0,20.3114,20.3506,20.2957,20.3506,310000.0
2012-07-20 12:30:00,25.95,25.95,25.91,25.91,150600.0,20.3506,20.3506,20.3192,20.3192,150600.0
2012-07-20 12:40:00,25.92,25.94,25.91,25.92,136000.0,20.3271,20.3427,20.3192,20.3271,136000.0
2012-07-20 12:50:00,25.93,25.96,25.91,25.94,176000.0,20.3349,20.3584,20.3192,20.3427,176000.0
2012-07-20 13:00:00,25.93,26.0,25.93,25.95,187200.0,20.3349,20.3898,20.3349,20.3506,187200.0
2012-07-20 13:10:00,25.95,25.99,25.93,25.99,161600.0,20.3506,20.382,20.3349,20.382,161600.0
2012-07-20 13:20:00,25.99,26.0,25.97,25.98,329800.0,20.382,20.3898,20.3663,20.3741,329800.0
2012-07-20 13:30:00,25.98,26.0,25.96,25.98,219200.0,20.3741,20.3898,20.3584,20.3741,219200.0
2012-07-20 13:40:00,25.99,26.0,25.95,26.0,266000.0,20.382,20.3898,20.3506,20.3898,266000.0
2012-07-20 13:50:00,25.99,26.01,25.98,26.0,238200.0,20.382,20.3976,20.3741,20.3898,238200.0
2012-07-20 14:00:00,26.0,26.06,25.99,26.05,329200.0,20.3898,20.4369,20.382,20.429,329200.0
2012-07-20 14:10:00,26.05,26.05,25.99,26.01,351200.0,20.429,20.429,20.382,20.3976,351200.0
2012-07-20 14:20:00,26.0,26.03,25.96,25.99,262000.0,20.3898,20.4133,20.3584,20.382,262000.0
2012-07-20 14:30:00,25.98,26.0,25.92,25.92,309600.0,20.3741,20.3898,20.3271,20.3271,309600.0
2012-07-20 14:40:00,25.92,25.98,25.92,25.95,342200.0,20.3271,20.3741,20.3271,20.3506,342200.0
2012-07-20 14:50:00,25.95,26.0,25.93,25.93,403800.0,20.3506,20.3898,20.3349,20.3349,403800.0
2012-07-20 15:00:00,25.93,25.96,25.92,25.96,301400.0,20.3349,20.3584,20.3271,20.3584,301400.0
2012-07-20 15:10:00,25.96,25.96,25.93,25.96,357200.0,20.3584,20.3584,20.3349,20.3584,357200.0
2012-07-20 15:20:00,25.96,25.96,25.9,25.9,331400.0,20.3584,20.3584,20.3114,20.3114,331400.0
2012-07-20 15:30:00,25.9,25.92,25.88,25.9,675400.0,20.3114,20.3271,20.2957,20.3114,675400.0
2012-07-20 15:40:00,25.91,26.02,25.9,26.01,877400.0,20.3192,20.4055,20.3114,20.3976,877400.0
2012-07-20 15:50:00,26.01,26.03,25.95,25.98,2405600.0,20.3976,20.4133,20.3506,20.3741,2405600.0
2012-07-23 09:30:00,25.51,25.59,24.8,25.04,2552200.0,20.0055,20.0683,19.4487,19.6369,2552200.0
2012-07-23 09:40:00,25.04,25.08,24.92,25.0,924400.0,19.6369,19.6683,19.5428,19.6056,924400.0
2012-07-23 09:50:00,24.99,25.27,24.99,25.24,897400.0,19.5977,19.8173,19.5977,19.7938,897400.0
2012-07-23 10:00:00,25.24,25.29,25.14,25.15,643800.0,19.7938,19.833,19.7154,19.7232,643800.0
2012-07-23 10:10:00,25.16,25.29,25.15,25.18,546600.0,19.7311,19.833,19.7232,19.7467,546600.0
2012-07-23 10:20:00,25.17,25.25,25.15,25.21,388600.0,19.7389,19.8016,19.7232,19.7703,388600.0
2012-07-23 10:30:00,25.21,25.29,25.2,25.24,592000.0,19.7703,19.833,19.7624,19.7938,592000.0
2012-07-23 10:40:00,25.24,25.25,25.18,25.18,451600.0,19.7938,19.8016,19.7467,19.7467,451600.0
2012-07-23 10:50:00,25.18,25.24,25.18,25.21,403000.0,19.7467,19.7938,19.7467,19.7703,403000.0
2012-07-23 11:00:00,25.21,25.26,25.21,25.24,347800.0,19.7703,19.8095,19.7703,19.7938,347800.0
2012-07-23 11:10:00,25.24,25.25,25.2,25.21,335200.0,19.7938,19.8016,19.7624,19.7703,335200.0
2012-07-23 11:20:00,25.2,25.24,25.19,25.22,475000.0,19.7624,19.7938,19.7546,19.7781,475000.0
2012-07-23 11:30:00,25.22,25.22,25.08,25.09,377600.0,19.7781,19.7781,19.6683,19.6762,377600.0
2012-07-23 11:40:00,25.09,25.18,25.08,25.14,411400.0,19.6762,19.7467,19.6683,19.7154,411400.0
2012-07-23 11:50:00,25.14,25.16,25.11,25.14,303000.0,19.7154,19.7311,19.6918,19.7154,303000.0
2012-07-23 12:00:00,25.14,25.21,25.13,25.2,232200.0,19.7154,19.7703,19.7075,19.7624,232200.0
2012-07-23 12:10:00,25.2,25.21,25.17,25.18,224000.0,19.7624,19.7703,19.7389,19.7467,224000.0
2012-07-23 12:20:00,25.18,25.22,25.17,25.2,153400.0,19.7467,19.7781,19.7389,19.7624,153400.0
2012-07-23 12:30:00,25.19,25.22,25.16,25.18,301200.0,19.7546,19.7781,19.7311,19.7467,301200.0
2012-07-23 12:40:00,25.18,25.22,25.17,25.2,124600.0,19.7467,19.7781,19.7389,19.7624,124600.0
2012-07-23 12:50:00,25.21,25.21,25.15,25.17,311800.0,19.7703,19.7703,19.7232,19.7389,311800.0
2012-07-23 13:00:00,25.17,25.18,25.16,25.16,174400.0,19.7389,19.7467,19.7311,19.7311,174400.0
2012-07-23 13:10:00,25.16,25.18,25.13,25.13,186800.0,19.7311,19.7467,19.7075,19.7075,186800.0
2012-07-23 13:20:00,25.13,25.21,25.13,25.18,168200.0,19.7075,19.7703,19.7075,19.7467,168200.0
2012-07-23 13:30:00,25.18,25.21,25.17,25.2,285400.0,19.7467,19.7703,19.7389,19.7624,285400.0
2012-07-23 13:40:00,25.19,25.24,25.18,25.23,306000.0,19.7546,19.7938,19.7467,19.7859,306000.0
2012-07-23 13:50:00,25.23,25.28,25.2,25.21,413400.0,19.7859,19.8252,19.7624,19.7703,413400.0
2012-07-23 14:00:00,25.21,25.25,25.2,25.24,425600.0,19.7703,19.8016,19.7624,19.7938,425600.0
2012-07-23 14:10:00,25.25,25.25,25.23,25.23,174800.0,19.8016,19.8016,19.7859,19.7859,174800.0
2012-07-23 14:20:00,25.23,25.26,25.22,25.25,462000.0,19.7859,19.8095,19.7781,19.8016,462000.0
2012-07-23 14:30:00,25.25,25.37,25.25,25.3,750200.0,19.8016,19.8957,19.8016,19.8408,750200.0
2012-07-23 14:40:00,25.3,25.3,25.28,25.29,290200.0,19.8408,19.8408,19.8252,19.833,290200.0
2012-07-23 14:50:00,25.29,25.29,25.24,25.25,289600.0,19.833,19.833,19.7938,19.8016,289600.0
2012-07-23 15:00:00,25.25,25.28,25.21,25.27,415000.0,19.8016,19.8252,19.7703,19.8173,415000.0
2012-07-23 15:10:00,25.27,25.32,25.25,25.3,271800.0,19.8173,19.8565,19.8016,19.8408,271800.0
2012-07-23 15:20:00,25.3,25.4,25.29,25.39,477000.0,19.8408,19.9193,19.833,19.9114,477000.0
2012-07-23 15:30:00,25.4,25.4,25.31,25.35,734400.0,19.9193,19.9193,19.8487,19.8801,734400.0
2012-07-23 15:40:00,25.35,25.4,25.33,25.39,483000.0,19.8801,19.9193,19.8644,19.9114,483000.0
2012-07-23 15:50:00,25.39,25.42,25.28,25.29,2261800.0,19.9114,19.935,19.8252,19.833,2261800.0
2012-07-24 09:30:00,25.27,25.4,25.19,25.36,519000.0,19.8173,19.9193,19.7546,19.8879,519000.0
2012-07-24 09:40:00,25.36,25.5,25.34,25.36,378600.0,19.8879,19.9977,19.8722,19.8879,378600.0
2012-07-24 09:50:00,25.36,25.43,25.24,25.33,428600.0,19.8879,19.9428,19.7938,19.8644,428600.0
2012-07-24 10:00:00,25.33,25.39,25.31,25.37,287200.0,19.8644,19.9114,19.8487,19.8957,287200.0
2012-07-24 10:10:00,25.38,25.39,25.32,25.32,250200.0,19.9036,19.9114,19.8565,19.8565,250200.0
2012-07-24 10:20:00,25.31,25.4,25.3,25.38,289400.0,19.8487,19.9193,19.8408,19.9036,289400.0
2012-07-24 10:30:00,25.39,25.45,25.36,25.44,192200.0,19.9114,19.9585,19.8879,19.9506,192200.0
2012-07-24 10:40:00,25.44,25.48,25.39,25.43,384800.0,19.9506,19.982,19.9114,19.9428,384800.0
2012-07-24 10:50:00,25.43,25.5,25.4,25.44,273800.0,19.9428,19.9977,19.9193,19.9506,273800.0
2012-07-24 11:00:00,25.43,25.48,25.39,25.4,203600.0,19.9428,19.982,19.9114,19.9193,203600.0
2012-07-24 11:10:00,25.4,25.52,25.38,25.51,252600.0,19.9193,20.0134,19.9036,20.0055,252600.0
2012-07-24 11:20:00,25.52,25.58,25.47,25.5,290600.0,20.0134,20.0604,19.9742,19.9977,290600.0
2012-07-24 11:30:00,25.5,25.53,25.39,25.42,229400.0,19.9977,20.0212,19.9114,19.935,229400.0
2012-07-24 11:40:00,25.42,25.45,25.4,25.43,236400.0,19.935,19.9585,19.9193,19.9428,236400.0
2012-07-24 11:50:00,25.43,25.5,25.41,25.47,212200.0,19.9428,19.9977,19.9271,19.9742,212200.0
2012-07-24 12:00:00,25.47,25.47,25.31,25.4,376800.0,19.9742,19.9742,19.8487,19.9193,376800.0
2012-07-24 12:10:00,25.4,25.45,25.36,25.38,252000.0,19.9193,19.9585,19.8879,19.9036,252000.0
2012-07-24 12:20:00,25.38,25.4,25.31,25.4,453000.0,19.9036,19.9193,19.8487,19.9193,453000.0
2012-07-24 12:30:00,25.4,25.41,25.35,25.38,207200.0,19.9193,19.9271,19.8801,19.9036,207200.0
2012-07-24 12:40:00,25.37,25.39,25.36,25.38,141200.0,19.8957,19.9114,19.8879,19.9036,141200.0
2012-07-24 12:50:00,25.38,25.42,25.36,25.41,155400.0,19.9036,19.935,19.8879,19.9271,155400.0
2012-07-24 13:00:00,25.4,25.4,25.33,25.35,121600.0,19.9193,19.9193,19.8644,19.8801,121600.0
2012-07-24 13:10:00,25.35,25.38,25.32,25.32,133000.0,19.8801,19.9036,19.8565,19.8565,133000.0
2012-07-24 13:20:00,25.32,25.35,25.31,25.33,131800.0,19.8565,19.8801,19.8487,19.8644,131800.0
2012-07-24 13:30:00,25.33,25.33,25.3,25.31,125000.0,19.8644,19.8644,19.8408,19.8487,125000.0
2012-07-24 13:40:00,25.3,25.36,25.28,25.33,240400.0,19.8408,19.8879,19.8252,19.8644,240400.0
2012-07-24 13:50:00,25.32,25.42,25.31,25.36,182600.0,19.8565,19.935,19.8487,19.8879,182600.0
2012-07-24 14:00:00,25.37,25.37,25.31,25.34,195400.0,19.8957,19.8957,19.8487,19.8722,195400.0
2012-07-24 14:10:00,25.34,25.34,25.28,25.28,341200.0,19.8722,19.8722,19.8252,19.8252,341200.0
2012-07-24 14:20:00,25.29,25.32,25.24,25.26,341600.0,19.833,19.8565,19.7938,19.8095,341600.0
2012-07-24 14:30:00,25.25,25.26,25.21,25.24,219600.0,19.8016,19.8095,19.7703,19.7938,219600.0
2012-07-24 14:40:00,25.24,25.25,25.18,25.18,151600.0,19.7938,19.8016,19.7467,19.7467,151600.0
2012-07-24 14:50:00,25.18,25.18,25.11,25.18,235200.0,19.7467,19.7467,19.6918,19.7467,235200.0
2012-07-24 15:00:00,25.18,25.18,25.06,25.06,381000.0,19.7467,19.7467,19.6526,19.6526,381000.0
2012-07-24 15:10:00,25.06,25.08,25.04,25.05,442800.0,19.6526,19.6683,19.6369,19.6448,442800.0
2012-07-24 15:20:00,25.05,25.23,25.04,25.23,366400.0,19.6448,19.7859,19.6369,19.7859,366400.0
2012-07-24 15:30:00,25.23,25.27,25.15,25.25,332800.0,19.7859,19.8173,19.7232,19.8016,332800.0
2012-07-24 15:40:00,25.25,25.25,25.15,25.17,486000.0,19.8016,19.8016,19.7232,19.7389,486000.0
2012-07-24 15:50:00,25.17,25.29,25.14,25.25,992000.0,19.7389,19.833,19.7154,19.8016,992000.0
2012-07-25 09:30:00,25.25,25.35,25.2,25.34,498800.0,19.8016,19.8801,19.7624,19.8722,498800.0
2012-07-25 09:40:00,25.33,25.34,25.24,25.29,499800.0,19.8644,19.8722,19.7938,19.833,499800.0
2012-07-25 09:50:00,25.29,25.35,25.24,25.34,340800.0,19.833,19.8801,19.7938,19.8722,340800.0
2012-07-25 10:00:00,25.34,25.34,25.22,25.26,453000.0,19.8722,19.8722,19.7781,19.8095,453000.0
2012-07-25 10:10:00,25.27,25.31,25.22,25.23,213400.0,19.8173,19.8487,19.7781,19.7859,213400.0
2012-07-25 10:20:00,25.23,25.26,25.18,25.25,214600.0,19.7859,19.8095,19.7467,19.8016,214600.0
2012-07-25 10:30:00,25.25,25.29,25.21,25.25,277400.0,19.8016,19.833,19.7703,19.8016,277400.0
2012-07-25 10:40:00,25.25,25.27,25.18,25.21,208400.0,19.8016,19.8173,19.7467,19.7703,208400.0
2012-07-25 10:50:00,25.2,25.21,25.11,25.11,251600.0,19.7624,19.7703,19.6918,19.6918,251600.0
2012-07-25 11:00:00,25.11,25.19,25.11,25.17,222400.0,19.6918,19.7546,19.6918,19.7389,222400.0
2012-07-25 11:10:00,25.17,25.22,25.1,25.11,277800.0,19.7389,19.7781,19.684,19.6918,277800.0
2012-07-25 11:20:00,25.11,25.14,25.09,25.11,221000.0,19.6918,19.7154,19.6762,19.6918,221000.0
2012-07-25 11:30:00,25.11,25.11,25.01,25.04,416600.0,19.6918,19.6918,19.6134,19.6369,416600.0
2012-07-25 11:40:00,25.04,25.05,24.96,24.96,368600.0,19.6369,19.6448,19.5742,19.5742,368600.0
2012-07-25 11:50:00,24.96,25.07,24.96,25.0,319000.0,19.5742,19.6605,19.5742,19.6056,319000.0
2012-07-25 12:00:00,25.0,25.07,25.0,25.03,218400.0,19.6056,19.6605,19.6056,19.6291,218400.0
2012-07-25 12:10:00,25.04,25.04,24.95,24.98,224200.0,19.6369,19.6369,19.5664,19.5899,224200.0
2012-07-25 12:20:00,24.97,25.0,24.93,24.95,216600.0,19.5821,19.6056,19.5507,19.5664,216600.0
2012-07-25 12:30:00,24.95,25.02,24.95,25.02,119600.0,19.5664,19.6213,19.5664,19.6213,119600.0
2012-07-25 12:40:00,25.01,25.02,24.97,25.0,148000.0,19.6134,19.6213,19.5821,19.6056,148000.0
2012-07-25 12:50:00,24.99,24.99,24.93,24.95,181600.0,19.5977,19.5977,19.5507,19.5664,181600.0
2012-07-25 13:00:00,24.95,24.99,24.95,24.98,133600.0,19.5664,19.5977,19.5664,19.5899,133600.0
2012-07-25 13:10:00,24.99,25.03,24.98,25.03,111000.0,19.5977,19.6291,19.5899,19.6291,111000.0
2012-07-25 13:20:00,25.03,25.09,25.03,25.09,214000.0,19.6291,19.6762,19.6291,19.6762,214000.0
2012-07-25 13:30:00,25.09,25.13,25.06,25.11,228200.0,19.6762,19.7075,19.6526,19.6918,228200.0
2012-07-25 13:40:00,25.1,25.1,25.03,25.03,469600.0,19.684,19.684,19.6291,19.6291,469600.0
2012-07-25 13:50:00,25.03,25.09,25.02,25.08,237400.0,19.6291,19.6762,19.6213,19.6683,237400.0
2012-07-25 14:00:00,25.08,25.12,25.04,25.09,652800.0,19.6683,19.6997,19.6369,19.6762,652800.0
2012-07-25 14:10:00,25.09,25.16,25.09,25.1,257600.0,19.6762,19.7311,19.6762,19.684,257600.0
2012-07-25 14:20:00,25.11,25.17,25.1,25.16,190200.0,19.6918,19.7389,19.684,19.7311,190200.0
2012-07-25 14:30:00,25.16,25.21,25.15,25.18,217600.0,19.7311,19.7703,19.7232,19.7467,217600.0
2012-07-25 14:40:00,25.18,25.25,25.17,25.23,198000.0,19.7467,19.8016,19.7389,19.7859,198000.0
2012-07-25 14:50:00,25.24,25.28,25.23,25.24,326000.0,19.7938,19.8252,19.7859,19.7938,326000.0
2012-07-25 15:00:00,25.24,25.3,25.24,25.28,563400.0,19.7938,19.8408,19.7938,19.8252,563400.0
2012-07-25 15:10:00,25.29,25.29,25.23,25.27,372000.0,19.833,19.833,19.7859,19.8173,372000.0
2012-07-25 15:20:00,25.27,25.3,25.25,25.3,411600.0,19.8173,19.8408,19.8016,19.8408,411600.0
2012-07-25 15:30:00,25.29,25.29,25.22,25.26,414000.0,19.833,19.833,19.7781,19.8095,414000.0
2012-07-25 15:40:00,25.26,25.28,25.16,25.2,394800.0,19.8095,19.8252,19.7311,19.7624,394800.0
2012-07-25 15:50:00,25.21,25.22,25.14,25.22,863600.0,19.7703,19.7781,19.7154,19.7781,863600.0
2012-07-26 09:30:00,25.88,25.92,25.78,25.88,1199800.0,20.2957,20.3271,20.2173,20.2957,1199800.0
2012-07-26 09:40:00,25.88,26.03,25.86,25.97,1276200.0,20.2957,20.4133,20.28,20.3663,1276200.0
2012-07-26 09:50:00,25.98,26.09,25.92,26.03,710600.0,20.3741,20.4604,20.3271,20.4133,710600.0
2012-07-26 10:00:00,26.04,26.11,25.89,25.96,788000.0,20.4212,20.4761,20.3035,20.3584,788000.0
2012-07-26 10:10:00,25.96,26.03,25.87,25.93,602200.0,20.3584,20.4133,20.2879,20.3349,602200.0
2012-07-26 10:20:00,25.93,26.05,25.93,26.02,420200.0,20.3349,20.429,20.3349,20.4055,420200.0
2012-07-26 10:30:00,26.0,26.05,25.91,25.96,352200.0,20.3898,20.429,20.3192,20.3584,352200.0
2012-07-26 10:40:00,25.96,25.96,25.84,25.88,457800.0,20.3584,20.3584,20.2643,20.2957,457800.0
2012-07-26 10:50:00,25.88,25.88,25.73,25.77,469200.0,20.2957,20.2957,20.1781,20.2094,469200.0
2012-07-26 11:00:00,25.78,25.83,25.69,25.75,375800.0,20.2173,20.2565,20.1467,20.1937,375800.0
2012-07-26 11:10:00,25.74,25.88,25.73,25.81,373800.0,20.1859,20.2957,20.1781,20.2408,373800.0
2012-07-26 11:20:00,25.81,25.86,25.7,25.83,513400.0,20.2408,20.28,20.1545,20.2565,513400.0
2012-07-26 11:30:00,25.83,25.91,25.81,25.89,275000.0,20.2565,20.3192,20.2408,20.3035,275000.0
2012-07-26 11:40:00,25.89,25.9,25.85,25.86,293200.0,20.3035,20.3114,20.2722,20.28,293200.0
2012-07-26 11:50:00,25.86,25.98,25.85,25.97,301600.0,20.28,20.3741,20.2722,20.3663,301600.0
2012-07-26 12:00:00,25.97,25.97,25.89,25.91,307600.0,20.3663,20.3663,20.3035,20.3192,307600.0
2012-07-26 12:10:00,25.91,25.93,25.85,25.89,775400.0,20.3192,20.3349,20.2722,20.3035,775400.0
2012-07-26 12:20:00,25.89,25.89,25.85,25.86,201400.0,20.3035,20.3035,20.2722,20.28,201400.0
2012-07-26 12:30:00,25.86,25.91,25.85,25.86,275400.0,20.28,20.3192,20.2722,20.28,275400.0
2012-07-26 12:40:00,25.86,25.91,25.85,25.9,192600.0,20.28,20.3192,20.2722,20.3114,192600.0
2012-07-26 12:50:00,25.9,25.93,25.85,25.85,461600.0,20.3114,20.3349,20.2722,20.2722,461600.0
2012-07-26 13:00:00,25.86,26.0,25.85,26.0,456600.0,20.28,20.3898,20.2722,20.3898,456600.0
2012-07-26 13:10:00,26.0,26.0,25.97,25.99,211800.0,20.3898,20.3898,20.3663,20.382,211800.0
2012-07-26 13:20:00,25.99,26.07,25.96,26.02,303000.0,20.382,20.4447,20.3584,20.4055,303000.0
2012-07-26 13:30:00,26.02,26.05,25.98,26.0,330000.0,20.4055,20.429,20.3741,20.3898,330000.0
2012-07-26 13:40:00,26.0,26.03,25.99,26.03,219800.0,20.3898,20.4133,20.382,20.4133,219800.0
2012-07-26 13:50:00,26.03,26.03,25.97,25.98,312400.0,20.4133,20.4133,20.3663,20.3741,312400.0
2012-07-26 14:00:00,25.98,26.0,25.98,26.0,220000.0,20.3741,20.3898,20.3741,20.3898,220000.0
2012-07-26 14:10:00,26.0,26.05,25.97,26.02,333600.0,20.3898,20.429,20.3663,20.4055,333600.0
2012-07-26 14:20:00,26.01,26.08,25.99,26.08,255800.0,20.3976,20.4525,20.382,20.4525,255800.0
2012-07-26 14:30:00,26.08,26.17,26.06,26.16,535400.0,20.4525,20.5231,20.4369,20.5153,535400.0
2012-07-26 14:40:00,26.16,26.22,26.13,26.18,482200.0,20.5153,20.5623,20.4918,20.531,482200.0
2012-07-26 14:50:00,26.18,26.25,26.17,26.17,379600.0,20.531,20.5859,20.5231,20.5231,379600.0
2012-07-26 15:00:00,26.17,26.21,26.15,26.16,443400.0,20.5231,20.5545,20.5074,20.5153,443400.0
2012-07-26 15:10:00,26.16,26.22,26.11,26.13,521000.0,20.5153,20.5623,20.4761,20.4918,521000.0
2012-07-26 15:20:00,26.13,26.28,26.11,26.27,695800.0,20.4918,20.6094,20.4761,20.6015,695800.0
2012-07-26 15:30:00,26.27,26.31,26.18,26.28,1066600.0,20.6015,20.6329,20.531,20.6094,1066600.0
2012-07-26 15:40:00,26.28,26.45,26.25,26.26,1719600.0,20.6094,20.7427,20.5859,20.5937,1719600.0
2012-07-26 15:50:00,26.25,26.27,26.18,26.21,1450400.0,20.5859,20.6015,20.531,20.5545,1450400.0
2012-07-27 09:30:00,23.45,23.53,23.18,23.18,6506000.0,18.39,18.4528,18.1783,18.1783,6506000.0
2012-07-27 09:40:00,23.18,23.33,23.06,23.23,3298200.0,18.1783,18.2959,18.0842,18.2175,3298200.0
2012-07-27 09:50:00,23.23,23.43,23.23,23.31,2466400.0,18.2175,18.3743,18.2175,18.2802,2466400.0
2012-07-27 10:00:00,23.31,23.35,23.2,23.23,2135800.0,18.2802,18.3116,18.194,18.2175,2135800.0
2012-07-27 10:10:00,23.23,23.23,23.13,23.21,1880200.0,18.2175,18.2175,18.1391,18.2018,1880200.0
2012-07-27 10:20:00,23.2,23.25,23.14,23.24,2144400.0,18.194,18.2332,18.1469,18.2253,2144400.0
2012-07-27 10:30:00,23.24,23.34,23.2,23.28,1848400.0,18.2253,18.3038,18.194,18.2567,1848400.0
2012-07-27 10:40:00,23.28,23.43,23.27,23.35,1854400.0,18.2567,18.3743,18.2489,18.3116,1854400.0
2012-07-27 10:50:00,23.35,23.38,23.3,23.35,1424600.0,18.3116,18.3351,18.2724,18.3116,1424600.0
2012-07-27 11:00:00,23.35,23.36,23.29,23.36,799000.0,18.3116,18.3195,18.2646,18.3195,799000.0
2012-07-27 11:10:00,23.36,23.58,23.35,23.57,2306600.0,18.3195,18.492,18.3116,18.4841,2306600.0
2012-07-27 11:20:00,23.57,23.59,23.38,23.43,1420400.0,18.4841,18.4998,18.3351,18.3743,1420400.0
2012-07-27 11:30:00,23.43,23.43,23.35,23.38,985600.0,18.3743,18.3743,18.3116,18.3351,985600.0
2012-07-27 11:40:00,23.37,23.38,23.32,23.35,511200.0,18.3273,18.3351,18.2881,18.3116,511200.0
2012-07-27 11:50:00,23.34,23.39,23.34,23.39,523000.0,18.3038,18.343,18.3038,18.343,523000.0
2012-07-27 12:00:00,23.39,23.45,23.36,23.39,991400.0,18.343,18.39,18.3195,18.343,991400.0
2012-07-27 12:10:00,23.39,23.41,23.35,23.37,612200.0,18.343,18.3587,18.3116,18.3273,612200.0
2012-07-27 12:20:00,23.38,23.39,23.35,23.36,588800.0,18.3351,18.343,18.3116,18.3195,588800.0
2012-07-27 12:30:00,23.36,23.38,23.32,23.33,693000.0,18.3195,18.3351,18.2881,18.2959,693000.0
2012-07-27 12:40:00,23.33,23.34,23.28,23.33,648200.0,18.2959,18.3038,18.2567,18.2959,648200.0
2012-07-27 12:50:00,23.33,23.36,23.32,23.35,529400.0,18.2959,18.3195,18.2881,18.3116,529400.0
2012-07-27 13:00:00,23.35,23.42,23.35,23.4,761000.0,18.3116,18.3665,18.3116,18.3508,761000.0
2012-07-27 13:10:00,23.4,23.41,23.36,23.39,441800.0,18.3508,18.3587,18.3195,18.343,441800.0
2012-07-27 13:20:00,23.39,23.48,23.37,23.43,1111800.0,18.343,18.4136,18.3273,18.3743,1111800.0
2012-07-27 13:30:00,23.42,23.48,23.4,23.47,889800.0,18.3665,18.4136,18.3508,18.4057,889800.0
2012-07-27 13:40:00,23.47,23.5,23.46,23.49,659400.0,18.4057,18.4292,18.3979,18.4214,659400.0
2012-07-27 13:50:00,23.49,23.51,23.46,23.5,908200.0,18.4214,18.4371,18.3979,18.4292,908200.0
2012-07-27 14:00:00,23.5,23.55,23.49,23.51,732200.0,18.4292,18.4685,18.4214,18.4371,732200.0
2012-07-27 14:10:00,23.51,23.55,23.47,23.55,647400.0,18.4371,18.4685,18.4057,18.4685,647400.0
2012-07-27 14:20:00,23.55,23.68,23.55,23.56,1115600.0,18.4685,18.5704,18.4685,18.4763,1115600.0
2012-07-27 14:30:00,23.57,23.75,23.56,23.71,1318800.0,18.4841,18.6253,18.4763,18.5939,1318800.0
2012-07-27 14:40:00,23.71,23.92,23.71,23.92,1393800.0,18.5939,18.7586,18.5939,18.7586,1393800.0
2012-07-27 14:50:00,23.92,24.1,23.81,24.07,1568600.0,18.7586,18.8998,18.6724,18.8763,1568600.0
2012-07-27 15:00:00,24.07,24.09,23.92,23.96,1309400.0,18.8763,18.8919,18.7586,18.79,1309400.0
2012-07-27 15:10:00,23.96,23.99,23.86,23.88,961600.0,18.79,18.8135,18.7116,18.7272,961600.0
2012-07-27 15:20:00,23.88,23.88,23.74,23.75,977600.0,18.7272,18.7272,18.6175,18.6253,977600.0
2012-07-27 15:30:00,23.75,23.78,23.7,23.76,1119600.0,18.6253,18.6488,18.5861,18.6331,1119600.0
2012-07-27 15:40:00,23.77,23.8,23.65,23.69,1030600.0,18.641,18.6645,18.5469,18.5782,1030600.0
2012-07-27 15:50:00,23.7,23.74,23.68,23.74,1994800.0,18.5861,18.6175,18.5704,18.6175,1994800.0
2012-07-30 09:30:00,23.73,23.86,23.68,23.74,1146400.0,18.6096,18.7116,18.5704,18.6175,1146400.0
2012-07-30 09:40:00,23.74,23.75,23.63,23.64,697000.0,18.6175,18.6253,18.5312,18.539,697000.0
2012-07-30 09:50:00,23.63,23.64,23.45,23.54,1056600.0,18.5312,18.539,18.39,18.4606,1056600.0
2012-07-30 10:00:00,23.54,23.57,23.48,23.53,593800.0,18.4606,18.4841,18.4136,18.4528,593800.0
2012-07-30 10:10:00,23.53,23.55,23.42,23.42,491200.0,18.4528,18.4685,18.3665,18.3665,491200.0
2012-07-30 10:20:00,23.42,23.62,23.42,23.62,494600.0,18.3665,18.5234,18.3665,18.5234,494600.0
2012-07-30 10:30:00,23.62,23.63,23.54,23.56,517600.0,18.5234,18.5312,18.4606,18.4763,517600.0
2012-07-30 10:40:00,23.56,23.57,23.43,23.45,411600.0,18.4763,18.4841,18.3743,18.39,411600.0
2012-07-30 10:50:00,23.44,23.47,23.38,23.39,459800.0,18.3822,18.4057,18.3351,18.343,459800.0
2012-07-30 11:00:00,23.39,23.46,23.37,23.4,812400.0,18.343,18.3979,18.3273,18.3508,812400.0
2012-07-30 11:10:00,23.4,23.45,23.37,23.43,654200.0,18.3508,18.39,18.3273,18.3743,654200.0
2012-07-30 11:20:00,23.42,23.45,23.4,23.41,504800.0,18.3665,18.39,18.3508,18.3587,504800.0
2012-07-30 11:30:00,23.41,23.42,23.39,23.39,313400.0,18.3587,18.3665,18.343,18.343,313400.0
2012-07-30 11:40:00,23.39,23.4,23.35,23.38,454000.0,18.343,18.3508,18.3116,18.3351,454000.0
2012-07-30 11:50:00,23.38,23.47,23.38,23.46,243200.0,18.3351,18.4057,18.3351,18.3979,243200.0
2012-07-30 12:00:00,23.46,23.47,23.4,23.42,259000.0,18.3979,18.4057,18.3508,18.3665,259000.0
2012-07-30 12:10:00,23.42,23.47,23.42,23.45,296800.0,18.3665,18.4057,18.3665,18.39,296800.0
2012-07-30 12:20:00,23.45,23.48,23.45,23.46,304000.0,18.39,18.4136,18.39,18.3979,304000.0
2012-07-30 12:30:00,23.46,23.48,23.45,23.46,189400.0,18.3979,18.4136,18.39,18.3979,189400.0
2012-07-30 12:40:00,23.46,23.47,23.43,23.44,250200.0,18.3979,18.4057,18.3743,18.3822,250200.0
2012-07-30 12:50:00,23.45,23.46,23.43,23.46,174400.0,18.39,18.3979,18.3743,18.3979,174400.0
2012-07-30 13:00:00,23.46,23.46,23.43,23.45,123200.0,18.3979,18.3979,18.3743,18.39,123200.0
2012-07-30 13:10:00,23.46,23.47,23.45,23.47,135200.0,18.3979,18.4057,18.39,18.4057,135200.0
2012-07-30 13:20:00,23.47,23.48,23.45,23.46,209800.0,18.4057,18.4136,18.39,18.3979,209800.0
2012-07-30 13:30:00,23.46,23.47,23.45,23.46,161200.0,18.3979,18.4057,18.39,18.3979,161200.0
2012-07-30 13:40:00,23.46,23.46,23.4,23.41,244200.0,18.3979,18.3979,18.3508,18.3587,244200.0
2012-07-30 13:50:00,23.41,23.43,23.4,23.41,223600.0,18.3587,18.3743,18.3508,18.3587,223600.0
2012-07-30 14:00:00,23.41,23.42,23.38,23.42,333600.0,18.3587,18.3665,18.3351,18.3665,333600.0
2012-07-30 14:10:00,23.42,23.47,23.42,23.43,212600.0,18.3665,18.4057,18.3665,18.3743,212600.0
2012-07-30 14:20:00,23.43,23.46,23.43,23.45,351400.0,18.3743,18.3979,18.3743,18.39,351400.0
2012-07-30 14:30:00,23.45,23.46,23.43,23.45,224200.0,18.39,18.3979,18.3743,18.39,224200.0
2012-07-30 14:40:00,23.45,23.46,23.44,23.45,191000.0,18.39,18.3979,18.3822,18.39,191000.0
2012-07-30 14:50:00,23.46,23.47,23.44,23.44,236000.0,18.3979,18.4057,18.3822,18.3822,236000.0
2012-07-30 15:00:00,23.43,23.45,23.43,23.43,214400.0,18.3743,18.39,18.3743,18.3743,214400.0
2012-07-30 15:10:00,23.43,23.43,23.4,23.43,389600.0,18.3743,18.3743,18.3508,18.3743,389600.0
2012-07-30 15:20:00,23.43,23.48,23.42,23.48,602000.0,18.3743,18.4136,18.3665,18.4136,602000.0
2012-07-30 15:30:00,23.48,23.48,23.43,23.43,493600.0,18.4136,18.4136,18.3743,18.3743,493600.0
2012-07-30 15:40:00,23.43,23.45,23.42,23.44,418200.0,18.3743,18.39,18.3665,18.3822,418200.0
2012-07-30 15:50:00,23.45,23.46,23.43,23.44,861000.0,18.39,18.3979,18.3743,18.3822,861000.0
2012-07-31 09:30:00,23.45,23.5,23.3,23.32,1311000.0,18.39,18.4292,18.2724,18.2881,1311000.0
2012-07-31 09:40:00,23.32,23.33,23.21,23.24,748200.0,18.2881,18.2959,18.2018,18.2253,748200.0
2012-07-31 09:50:00,23.24,23.24,23.03,23.05,1313400.0,18.2253,18.2253,18.0607,18.0763,1313400.0
2012-07-31 10:00:00,23.05,23.11,22.9,22.92,1462800.0,18.0763,18.1234,17.9587,17.9744,1462800.0
2012-07-31 10:10:00,22.92,22.96,22.84,22.84,772800.0,17.9744,18.0058,17.9117,17.9117,772800.0
2012-07-31 10:20:00,22.84,22.89,22.81,22.84,1032600.0,17.9117,17.9509,17.8881,17.9117,1032600.0
2012-07-31 10:30:00,22.83,22.85,22.73,22.74,1140800.0,17.9038,17.9195,17.8254,17.8332,1140800.0
2012-07-31 10:40:00,22.74,22.77,22.69,22.75,1205400.0,17.8332,17.8568,17.794,17.8411,1205400.0
2012-07-31 10:50:00,22.75,22.9,22.75,22.85,783400.0,17.8411,17.9587,17.8411,17.9195,783400.0
2012-07-31 11:00:00,22.85,22.89,22.82,22.85,484400.0,17.9195,17.9509,17.896,17.9195,484400.0
2012-07-31 11:10:00,22.85,22.95,22.85,22.95,441800.0,17.9195,17.9979,17.9195,17.9979,441800.0
2012-07-31 11:20:00,22.95,22.96,22.86,22.86,443200.0,17.9979,18.0058,17.9273,17.9273,443200.0
2012-07-31 11:30:00,22.87,22.88,22.73,22.73,899000.0,17.9352,17.943,17.8254,17.8254,899000.0
2012-07-31 11:40:00,22.74,22.79,22.71,22.76,1130400.0,17.8332,17.8724,17.8097,17.8489,1130400.0
2012-07-31 11:50:00,22.75,22.81,22.75,22.77,370400.0,17.8411,17.8881,17.8411,17.8568,370400.0
2012-07-31 12:00:00,22.77,22.78,22.72,22.76,398200.0,17.8568,17.8646,17.8175,17.8489,398200.0
2012-07-31 12:10:00,22.75,22.78,22.73,22.77,371600.0,17.8411,17.8646,17.8254,17.8568,371600.0
2012-07-31 12:20:00,22.77,22.81,22.75,22.81,375000.0,17.8568,17.8881,17.8411,17.8881,375000.0
2012-07-31 12:30:00,22.8,22.85,22.8,22.82,372600.0,17.8803,17.9195,17.8803,17.896,372600.0
2012-07-31 12:40:00,22.82,22.85,22.76,22.8,269600.0,17.896,17.9195,17.8489,17.8803,269600.0
2012-07-31 12:50:00,22.8,22.82,22.77,22.78,224000.0,17.8803,17.896,17.8568,17.8646,224000.0
2012-07-31 13:00:00,22.77,22.82,22.77,22.81,250600.0,17.8568,17.896,17.8568,17.8881,250600.0
2012-07-31 13:10:00,22.81,22.81,22.75,22.78,259600.0,17.8881,17.8881,17.8411,17.8646,259600.0
2012-07-31 13:20:00,22.78,22.84,22.77,22.83,372200.0,17.8646,17.9117,17.8568,17.9038,372200.0
2012-07-31 13:30:00,22.84,22.84,22.78,22.83,271600.0,17.9117,17.9117,17.8646,17.9038,271600.0
2012-07-31 13:40:00,22.83,22.83,22.78,22.8,271400.0,17.9038,17.9038,17.8646,17.8803,271400.0
2012-07-31 13:50:00,22.8,22.83,22.75,22.75,289000.0,17.8803,17.9038,17.8411,17.8411,289000.0
2012-07-31 14:00:00,22.75,22.8,22.75,22.76,325400.0,17.8411,17.8803,17.8411,17.8489,325400.0
2012-07-31 14:10:00,22.77,22.79,22.75,22.77,278400.0,17.8568,17.8724,17.8411,17.8568,278400.0
2012-07-31 14:20:00,22.77,22.83,22.76,22.8,393200.0,17.8568,17.9038,17.8489,17.8803,393200.0
2012-07-31 14:30:00,22.8,22.82,22.77,22.77,468200.0,17.8803,17.896,17.8568,17.8568,468200.0
2012-07-31 14:40:00,22.77,22.78,22.75,22.77,370600.0,17.8568,17.8646,17.8411,17.8568,370600.0
2012-07-31 14:50:00,22.76,22.78,22.7,22.71,568600.0,17.8489,17.8646,17.8019,17.8097,568600.0
2012-07-31 15:00:00,22.72,22.74,22.7,22.74,608200.0,17.8175,17.8332,17.8019,17.8332,608200.0
2012-07-31 15:10:00,22.74,22.74,22.68,22.7,607600.0,17.8332,17.8332,17.7862,17.8019,607600.0
2012-07-31 15:20:00,22.7,22.71,22.64,22.65,882800.0,17.8019,17.8097,17.7548,17.7627,882800.0
2012-07-31 15:30:00,22.64,22.65,22.6,22.61,1146200.0,17.7548,17.7627,17.7234,17.7313,1146200.0
2012-07-31 15:40:00,22.61,22.61,22.55,22.59,1638600.0,17.7313,17.7313,17.6842,17.7156,1638600.0
2012-07-31 15:50:00,22.58,22.7,22.58,22.64,2587400.0,17.7078,17.8019,17.7078,17.7548,2587400.0
2012-08-01 09:30:00,22.74,22.75,22.5,22.53,1340600.0,17.8332,17.8411,17.645,17.6685,1340600.0
2012-08-01 09:40:00,22.53,22.53,22.3,22.35,1184000.0,17.6685,17.6685,17.4882,17.5274,1184000.0
2012-08-01 09:50:00,22.35,22.35,22.27,22.34,1144000.0,17.5274,17.5274,17.4646,17.5195,1144000.0
2012-08-01 10:00:00,22.34,22.44,22.3,22.34,765200.0,17.5195,17.598,17.4882,17.5195,765200.0
2012-08-01 10:10:00,22.35,22.4,22.25,22.25,461200.0,17.5274,17.5666,17.449,17.449,461200.0
2012-08-01 10:20:00,22.26,22.3,22.13,22.2,1179000.0,17.4568,17.4882,17.3549,17.4098,1179000.0
2012-08-01 10:30:00,22.2,22.25,22.16,22.17,921800.0,17.4098,17.449,17.3784,17.3862,921800.0
2012-08-01 10:40:00,22.16,22.25,22.13,22.24,758400.0,17.3784,17.449,17.3549,17.4411,758400.0
2012-08-01 10:50:00,22.24,22.28,22.22,22.25,556800.0,17.4411,17.4725,17.4254,17.449,556800.0
2012-08-01 11:00:00,22.25,22.25,22.22,22.25,420200.0,17.449,17.449,17.4254,17.449,420200.0
2012-08-01 11:10:00,22.25,22.25,22.22,22.23,452200.0,17.449,17.449,17.4254,17.4333,452200.0
2012-08-01 11:20:00,22.23,22.29,22.19,22.21,765600.0,17.4333,17.4803,17.4019,17.4176,765600.0
2012-08-01 11:30:00,22.21,22.24,22.2,22.22,428400.0,17.4176,17.4411,17.4098,17.4254,428400.0
2012-08-01 11:40:00,22.23,22.25,22.2,22.23,359800.0,17.4333,17.449,17.4098,17.4333,359800.0
2012-08-01 11:50:00,22.23,22.33,22.23,22.25,509800.0,17.4333,17.5117,17.4333,17.449,509800.0
2012-08-01 12:00:00,22.25,22.25,22.22,22.23,500600.0,17.449,17.449,17.4254,17.4333,500600.0
2012-08-01 12:10:00,22.23,22.25,22.22,22.25,267200.0,17.4333,17.449,17.4254,17.449,267200.0
2012-08-01 12:20:00,22.25,22.3,22.24,22.3,477000.0,17.449,17.4882,17.4411,17.4882,477000.0
2012-08-01 12:30:00,22.3,22.32,22.27,22.31,384600.0,17.4882,17.5039,17.4646,17.496,384600.0
2012-08-01 12:40:00,22.31,22.34,22.29,22.33,267800.0,17.496,17.5195,17.4803,17.5117,267800.0
2012-08-01 12:50:00,22.33,22.35,22.33,22.33,182600.0,17.5117,17.5274,17.5117,17.5117,182600.0
2012-08-01 13:00:00,22.33,22.39,22.33,22.36,253800.0,17.5117,17.5588,17.5117,17.5352,253800.0
2012-08-01 13:10:00,22.36,22.38,22.35,22.36,319400.0,17.5352,17.5509,17.5274,17.5352,319400.0
2012-08-01 13:20:00,22.36,22.38,22.33,22.34,266000.0,17.5352,17.5509,17.5117,17.5195,266000.0
2012-08-01 13:30:00,22.34,22.35,22.29,22.3,1751800.0,17.5195,17.5274,17.4803,17.4882,1751800.0
2012-08-01 13:40:00,22.3,22.32,22.27,22.28,473600.0,17.4882,17.5039,17.4646,17.4725,473600.0
2012-08-01 13:50:00,22.28,22.3,22.25,22.26,289400.0,17.4725,17.4882,17.449,17.4568,289400.0
2012-08-01 14:00:00,22.26,22.3,22.24,22.27,403600.0,17.4568,17.4882,17.4411,17.4646,403600.0
2012-08-01 14:10:00,22.28,22.28,22.15,22.19,663400.0,17.4725,17.4725,17.3705,17.4019,663400.0
2012-08-01 14:20:00,22.19,22.26,22.17,22.18,798600.0,17.4019,17.4568,17.3862,17.3941,798600.0
2012-08-01 14:30:00,22.18,22.18,22.13,22.14,612400.0,17.3941,17.3941,17.3549,17.3627,612400.0
2012-08-01 14:40:00,22.14,22.15,22.04,22.05,1124200.0,17.3627,17.3705,17.2843,17.2921,1124200.0
2012-08-01 14:50:00,22.05,22.05,22.0,22.0,1087000.0,17.2921,17.2921,17.2529,17.2529,1087000.0
2012-08-01 15:00:00,22.0,22.05,21.93,22.04,1068800.0,17.2529,17.2921,17.198,17.2843,1068800.0
2012-08-01 15:10:00,22.03,22.05,21.98,22.04,1026000.0,17.2764,17.2921,17.2372,17.2843,1026000.0
2012-08-01 15:20:00,22.04,22.04,21.96,21.99,750000.0,17.2843,17.2843,17.2215,17.2451,750000.0
2012-08-01 15:30:00,21.99,22.02,21.9,21.95,1189400.0,17.2451,17.2686,17.1745,17.2137,1189400.0
2012-08-01 15:40:00,21.95,21.96,21.9,21.91,1477600.0,17.2137,17.2215,17.1745,17.1823,1477600.0
2012-08-01 15:50:00,21.91,21.97,21.85,21.88,2639200.0,17.1823,17.2294,17.1353,17.1588,2639200.0
2012-08-02 09:30:00,21.8,21.87,21.52,21.53,2449200.0,17.0961,17.151,16.8765,16.8843,2449200.0
2012-08-02 09:40:00,21.53,21.94,21.53,21.9,2523400.0,16.8843,17.2059,16.8843,17.1745,2523400.0
2012-08-02 09:50:00,21.9,21.91,21.76,21.81,1186800.0,17.1745,17.1823,17.0647,17.1039,1186800.0
2012-08-02 10:00:00,21.81,22.09,21.77,22.03,1439200.0,17.1039,17.3235,17.0725,17.2764,1439200.0
2012-08-02 10:10:00,22.03,22.03,21.93,21.93,840800.0,17.2764,17.2764,17.198,17.198,840800.0
2012-08-02 10:20:00,21.94,21.95,21.85,21.9,901000.0,17.2059,17.2137,17.1353,17.1745,901000.0
2012-08-02 10:30:00,21.9,21.97,21.83,21.83,873000.0,17.1745,17.2294,17.1196,17.1196,873000.0
2012-08-02 10:40:00,21.83,21.86,21.75,21.82,744200.0,17.1196,17.1431,17.0569,17.1117,744200.0
2012-08-02 10:50:00,21.82,21.86,21.66,21.71,1046400.0,17.1117,17.1431,16.9863,17.0255,1046400.0
2012-08-02 11:00:00,21.71,21.75,21.61,21.63,632000.0,17.0255,17.0569,16.9471,16.9627,632000.0
2012-08-02 11:10:00,21.63,21.76,21.63,21.75,807200.0,16.9627,17.0647,16.9627,17.0569,807200.0
2012-08-02 11:20:00,21.74,21.8,21.7,21.79,457800.0,17.049,17.0961,17.0176,17.0882,457800.0
2012-08-02 11:30:00,21.79,21.79,21.64,21.68,654800.0,17.0882,17.0882,16.9706,17.002,654800.0
2012-08-02 11:40:00,21.68,21.75,21.67,21.74,591200.0,17.002,17.0569,16.9941,17.049,591200.0
2012-08-02 11:50:00,21.75,21.78,21.64,21.73,370400.0,17.0569,17.0804,16.9706,17.0412,370400.0
2012-08-02 12:00:00,21.73,21.73,21.68,21.69,282400.0,17.0412,17.0412,17.002,17.0098,282400.0
2012-08-02 12:10:00,21.69,21.71,21.67,21.69,221800.0,17.0098,17.0255,16.9941,17.0098,221800.0
2012-08-02 12:20:00,21.68,21.69,21.64,21.65,459400.0,17.002,17.0098,16.9706,16.9784,459400.0
2012-08-02 12:30:00,21.65,21.66,21.56,21.57,612600.0,16.9784,16.9863,16.9079,16.9157,612600.0
2012-08-02 12:40:00,21.57,21.61,21.54,21.61,459800.0,16.9157,16.9471,16.8922,16.9471,459800.0
2012-08-02 12:50:00,21.61,21.66,21.61,21.65,337600.0,16.9471,16.9863,16.9471,16.9784,337600.0
2012-08-02 13:00:00,21.65,21.66,21.6,21.65,315400.0,16.9784,16.9863,16.9392,16.9784,315400.0
2012-08-02 13:10:00,21.66,21.73,21.65,21.71,349800.0,16.9863,17.0412,16.9784,17.0255,349800.0
2012-08-02 13:20:00,21.71,21.75,21.68,21.71,268600.0,17.0255,17.0569,17.002,17.0255,268600.0
2012-08-02 13:30:00,21.72,21.72,21.66,21.68,225200.0,17.0333,17.0333,16.9863,17.002,225200.0
2012-08-02 13:40:00,21.68,21.71,21.67,21.67,243400.0,17.002,17.0255,16.9941,16.9941,243400.0
2012-08-02 13:50:00,21.67,21.71,21.63,21.63,666400.0,16.9941,17.0255,16.9627,16.9627,666400.0
2012-08-02 14:00:00,21.64,21.65,21.59,21.61,391800.0,16.9706,16.9784,16.9314,16.9471,391800.0
2012-08-02 14:10:00,21.61,21.61,21.57,21.59,420800.0,16.9471,16.9471,16.9157,16.9314,420800.0
2012-08-02 14:20:00,21.58,21.6,21.55,21.55,565400.0,16.9235,16.9392,16.9,16.9,565400.0
2012-08-02 14:30:00,21.55,21.66,21.54,21.65,631800.0,16.9,16.9863,16.8922,16.9784,631800.0
2012-08-02 14:40:00,21.65,21.68,21.63,21.65,750600.0,16.9784,17.002,16.9627,16.9784,750600.0
2012-08-02 14:50:00,21.65,21.66,21.61,21.63,546400.0,16.9784,16.9863,16.9471,16.9627,546400.0
2012-08-02 15:00:00,21.63,21.74,21.63,21.68,705800.0,16.9627,17.049,16.9627,17.002,705800.0
2012-08-02 15:10:00,21.68,21.72,21.67,21.68,750400.0,17.002,17.0333,16.9941,17.002,750400.0
2012-08-02 15:20:00,21.69,21.7,21.63,21.64,849400.0,17.0098,17.0176,16.9627,16.9706,849400.0
2012-08-02 15:30:00,21.65,21.68,21.63,21.63,876800.0,16.9784,17.002,16.9627,16.9627,876800.0
2012-08-02 15:40:00,21.64,21.66,21.58,21.6,1037200.0,16.9706,16.9863,16.9235,16.9392,1037200.0
2012-08-02 15:50:00,21.6,21.63,21.58,21.58,1976200.0,16.9392,16.9627,16.9235,16.9235,1976200.0
2012-08-03 09:30:00,21.92,21.97,21.71,21.76,1927400.0,17.1902,17.2294,17.0255,17.0647,1927400.0
2012-08-03 09:40:00,21.77,21.82,21.7,21.79,1067400.0,17.0725,17.1117,17.0176,17.0882,1067400.0
2012-08-03 09:50:00,21.79,21.95,21.79,21.86,901200.0,17.0882,17.2137,17.0882,17.1431,901200.0
2012-08-03 10:00:00,21.86,22.04,21.85,22.03,1026800.0,17.1431,17.2843,17.1353,17.2764,1026800.0
2012-08-03 10:10:00,22.03,22.04,21.96,21.98,1002400.0,17.2764,17.2843,17.2215,17.2372,1002400.0
2012-08-03 10:20:00,21.99,22.0,21.98,22.0,1191000.0,17.2451,17.2529,17.2372,17.2529,1191000.0
2012-08-03 10:30:00,22.0,22.01,21.95,21.96,713400.0,17.2529,17.2608,17.2137,17.2215,713400.0
2012-08-03 10:40:00,21.96,22.05,21.96,22.01,697600.0,17.2215,17.2921,17.2215,17.2608,697600.0
2012-08-03 10:50:00,22.01,22.03,21.89,21.9,505400.0,17.2608,17.2764,17.1666,17.1745,505400.0
2012-08-03 11:00:00,21.89,22.05,21.89,22.01,476000.0,17.1666,17.2921,17.1666,17.2608,476000.0
2012-08-03 11:10:00,22.0,22.1,22.0,22.07,604600.0,17.2529,17.3313,17.2529,17.3078,604600.0
2012-08-03 11:20:00,22.07,22.08,22.02,22.04,575400.0,17.3078,17.3156,17.2686,17.2843,575400.0
2012-08-03 11:30:00,22.03,22.06,21.95,21.98,915000.0,17.2764,17.3,17.2137,17.2372,915000.0
2012-08-03 11:40:00,21.98,22.0,21.97,22.0,355200.0,17.2372,17.2529,17.2294,17.2529,355200.0
2012-08-03 11:50:00,22.0,22.0,21.94,21.95,679800.0,17.2529,17.2529,17.2059,17.2137,679800.0
2012-08-03 12:00:00,21.95,21.96,21.93,21.95,341800.0,17.2137,17.2215,17.198,17.2137,341800.0
2012-08-03 12:10:00,21.95,21.96,21.94,21.95,312600.0,17.2137,17.2215,17.2059,17.2137,312600.0
2012-08-03 12:20:00,21.96,21.99,21.93,21.98,408000.0,17.2215,17.2451,17.198,17.2372,408000.0
2012-08-03 12:30:00,21.98,21.98,21.93,21.98,199400.0,17.2372,17.2372,17.198,17.2372,199400.0
2012-08-03 12:40:00,21.98,22.0,21.96,22.0,360000.0,17.2372,17.2529,17.2215,17.2529,360000.0
2012-08-03 12:50:00,22.0,22.0,21.98,21.98,328400.0,17.2529,17.2529,17.2372,17.2372,328400.0
2012-08-03 13:00:00,21.98,22.0,21.97,21.97,395000.0,17.2372,17.2529,17.2294,17.2294,395000.0
2012-08-03 13:10:00,21.97,21.98,21.93,21.94,240200.0,17.2294,17.2372,17.198,17.2059,240200.0
2012-08-03 13:20:00,21.94,21.94,21.93,21.93,243600.0,17.2059,17.2059,17.198,17.198,243600.0
2012-08-03 13:30:00,21.93,21.93,21.91,21.93,300800.0,17.198,17.198,17.1823,17.198,300800.0
2012-08-03 13:40:00,21.93,21.93,21.9,21.93,368000.0,17.198,17.198,17.1745,17.198,368000.0
2012-08-03 13:50:00,21.93,21.96,21.92,21.95,395600.0,17.198,17.2215,17.1902,17.2137,395600.0
2012-08-03 14:00:00,21.95,21.98,21.95,21.98,377200.0,17.2137,17.2372,17.2137,17.2372,377200.0
2012-08-03 14:10:00,21.98,22.06,21.98,22.06,536400.0,17.2372,17.3,17.2372,17.3,536400.0
2012-08-03 14:20:00,22.05,22.06,22.02,22.03,524600.0,17.2921,17.3,17.2686,17.2764,524600.0
2012-08-03 14:30:00,22.02,22.03,21.99,21.99,431600.0,17.2686,17.2764,17.2451,17.2451,431600.0
2012-08-03 14:40:00,22.0,22.0,21.98,22.0,316800.0,17.2529,17.2529,17.2372,17.2529,316800.0
2012-08-03 14:50:00,22.0,22.0,21.93,21.95,562400.0,17.2529,17.2529,17.198,17.2137,562400.0
2012-08-03 15:00:00,21.94,21.97,21.94,21.95,481600.0,17.2059,17.2294,17.2059,17.2137,481600.0
2012-08-03 15:10:00,21.95,21.96,21.93,21.93,403800.0,17.2137,17.2215,17.198,17.198,403800.0
2012-08-03 15:20:00,21.93,21.98,21.93,21.97,381000.0,17.198,17.2372,17.198,17.2294,381000.0
2012-08-03 15:30:00,21.97,21.99,21.95,21.96,1008200.0,17.2294,17.2451,17.2137,17.2215,1008200.0
2012-08-03 15:40:00,21.97,21.98,21.94,21.97,740800.0,17.2294,17.2372,17.2059,17.2294,740800.0
2012-08-03 15:50:00,21.97,21.99,21.93,21.95,1217200.0,17.2294,17.2451,17.198,17.2137,1217200.0
2012-08-06 09:30:00,22.1,22.1,21.96,22.08,1178200.0,17.3991,17.3991,17.2889,17.3833,1178200.0
2012-08-06 09:40:00,22.07,22.07,22.01,22.03,642800.0,17.3755,17.3755,17.3282,17.344,642800.0
2012-08-06 09:50:00,22.03,22.05,21.99,22.0,546800.0,17.344,17.3597,17.3125,17.3204,546800.0
2012-08-06 10:00:00,22.0,22.06,21.98,22.04,681400.0,17.3204,17.3676,17.3046,17.3519,681400.0
2012-08-06 10:10:00,22.04,22.06,21.95,22.04,776400.0,17.3519,17.3676,17.281,17.3519,776400.0
2012-08-06 10:20:00,22.05,22.07,22.03,22.05,578600.0,17.3597,17.3755,17.344,17.3597,578600.0
2012-08-06 10:30:00,22.05,22.06,21.98,21.98,433200.0,17.3597,17.3676,17.3046,17.3046,433200.0
2012-08-06 10:40:00,21.98,22.06,21.97,22.05,451800.0,17.3046,17.3676,17.2967,17.3597,451800.0
2012-08-06 10:50:00,22.05,22.05,22.0,22.02,326800.0,17.3597,17.3597,17.3204,17.3361,326800.0
2012-08-06 11:00:00,22.02,22.05,22.0,22.05,371400.0,17.3361,17.3597,17.3204,17.3597,371400.0
2012-08-06 11:10:00,22.05,22.05,22.02,22.02,363600.0,17.3597,17.3597,17.3361,17.3361,363600.0
2012-08-06 11:20:00,22.02,22.05,22.0,22.0,425800.0,17.3361,17.3597,17.3204,17.3204,425800.0
2012-08-06 11:30:00,22.0,22.09,22.0,22.01,368000.0,17.3204,17.3912,17.3204,17.3282,368000.0
2012-08-06 11:40:00,22.01,22.02,21.98,22.0,377400.0,17.3282,17.3361,17.3046,17.3204,377400.0
2012-08-06 11:50:00,22.0,22.01,21.98,21.98,258400.0,17.3204,17.3282,17.3046,17.3046,258400.0
2012-08-06 12:00:00,21.98,21.99,21.92,21.95,343400.0,17.3046,17.3125,17.2574,17.281,343400.0
2012-08-06 12:10:00,21.95,22.0,21.95,21.99,317800.0,17.281,17.3204,17.281,17.3125,317800.0
2012-08-06 12:20:00,21.99,22.0,21.96,21.97,477600.0,17.3125,17.3204,17.2889,17.2967,477600.0
2012-08-06 12:30:00,21.96,22.0,21.93,21.93,410600.0,17.2889,17.3204,17.2653,17.2653,410600.0
2012-08-06 12:40:00,21.93,21.97,21.88,21.93,628000.0,17.2653,17.2967,17.2259,17.2653,628000.0
2012-08-06 12:50:00,21.92,21.93,21.86,21.88,496800.0,17.2574,17.2653,17.2101,17.2259,496800.0
2012-08-06 13:00:00,21.89,21.93,21.88,21.9,479200.0,17.2338,17.2653,17.2259,17.2416,479200.0
2012-08-06 13:10:00,21.9,21.92,21.88,21.89,211600.0,17.2416,17.2574,17.2259,17.2338,211600.0
2012-08-06 13:20:00,21.9,21.91,21.86,21.89,347000.0,17.2416,17.2495,17.2101,17.2338,347000.0
2012-08-06 13:30:00,21.9,21.92,21.88,21.89,356000.0,17.2416,17.2574,17.2259,17.2338,356000.0
2012-08-06 13:40:00,21.88,21.9,21.86,21.86,267000.0,17.2259,17.2416,17.2101,17.2101,267000.0
2012-08-06 13:50:00,21.86,21.86,21.83,21.85,443400.0,17.2101,17.2101,17.1865,17.2023,443400.0
2012-08-06 14:00:00,21.85,21.92,21.85,21.91,437400.0,17.2023,17.2574,17.2023,17.2495,437400.0
2012-08-06 14:10:00,21.91,21.93,21.9,21.93,382200.0,17.2495,17.2653,17.2416,17.2653,382200.0
2012-08-06 14:20:00,21.93,21.93,21.9,21.9,416600.0,17.2653,17.2653,17.2416,17.2416,416600.0
2012-08-06 14:30:00,21.91,21.96,21.9,21.92,450200.0,17.2495,17.2889,17.2416,17.2574,450200.0
2012-08-06 14:40:00,21.93,21.94,21.93,21.94,312600.0,17.2653,17.2731,17.2653,17.2731,312600.0
2012-08-06 14:50:00,21.94,21.95,21.93,21.95,310600.0,17.2731,17.281,17.2653,17.281,310600.0
2012-08-06 15:00:00,21.95,21.97,21.93,21.97,509000.0,17.281,17.2967,17.2653,17.2967,509000.0
2012-08-06 15:10:00,21.96,21.97,21.86,21.86,592600.0,17.2889,17.2967,17.2101,17.2101,592600.0
2012-08-06 15:20:00,21.86,21.89,21.83,21.83,667000.0,17.2101,17.2338,17.1865,17.1865,667000.0
2012-08-06 15:30:00,21.83,21.84,21.79,21.8,691600.0,17.1865,17.1944,17.155,17.1629,691600.0
2012-08-06 15:40:00,21.8,21.81,21.78,21.8,656800.0,17.1629,17.1708,17.1472,17.1629,656800.0
2012-08-06 15:50:00,21.8,21.81,21.73,21.74,1158000.0,17.1629,17.1708,17.1078,17.1157,1158000.0
2012-08-07 09:30:00,21.91,21.96,21.85,21.88,995400.0,17.2495,17.2889,17.2023,17.2259,995400.0
2012-08-07 09:40:00,21.89,22.1,21.88,22.08,1010000.0,17.2338,17.3991,17.2259,17.3833,1010000.0
2012-08-07 09:50:00,22.09,22.28,22.07,22.27,1114800.0,17.3912,17.5408,17.3755,17.5329,1114800.0
2012-08-07 10:00:00,22.27,22.49,22.0,22.47,1696600.0,17.5329,17.7061,17.3204,17.6904,1696600.0
2012-08-07 10:10:00,22.48,22.59,22.43,22.53,1444400.0,17.6983,17.7849,17.6589,17.7376,1444400.0
2012-08-07 10:20:00,22.53,22.57,22.48,22.55,802600.0,17.7376,17.7691,17.6983,17.7534,802600.0
2012-08-07 10:30:00,22.55,22.59,22.52,22.56,660200.0,17.7534,17.7849,17.7298,17.7612,660200.0
2012-08-07 10:40:00,22.56,22.57,22.5,22.54,761400.0,17.7612,17.7691,17.714,17.7455,761400.0
2012-08-07 10:50:00,22.53,22.64,22.52,22.64,1166200.0,17.7376,17.8242,17.7298,17.8242,1166200.0
2012-08-07 11:00:00,22.64,22.64,22.43,22.47,548400.0,17.8242,17.8242,17.6589,17.6904,548400.0
2012-08-07 11:10:00,22.47,22.52,22.46,22.47,506800.0,17.6904,17.7298,17.6825,17.6904,506800.0
2012-08-07 11:20:00,22.46,22.5,22.43,22.47,472600.0,17.6825,17.714,17.6589,17.6904,472600.0
2012-08-07 11:30:00,22.47,22.57,22.46,22.52,463000.0,17.6904,17.7691,17.6825,17.7298,463000.0
2012-08-07 11:40:00,22.52,22.58,22.5,22.58,308200.0,17.7298,17.777,17.714,17.777,308200.0
2012-08-07 11:50:00,22.58,22.61,22.53,22.59,394400.0,17.777,17.8006,17.7376,17.7849,394400.0
2012-08-07 12:00:00,22.59,22.61,22.54,22.6,359400.0,17.7849,17.8006,17.7455,17.7927,359400.0
2012-08-07 12:10:00,22.6,22.61,22.55,22.6,315800.0,17.7927,17.8006,17.7534,17.7927,315800.0
2012-08-07 12:20:00,22.6,22.61,22.54,22.57,234200.0,17.7927,17.8006,17.7455,17.7691,234200.0
2012-08-07 12:30:00,22.57,22.61,22.55,22.58,431600.0,17.7691,17.8006,17.7534,17.777,431600.0
2012-08-07 12:40:00,22.58,22.59,22.53,22.56,292600.0,17.777,17.7849,17.7376,17.7612,292600.0
2012-08-07 12:50:00,22.55,22.6,22.54,22.57,326400.0,17.7534,17.7927,17.7455,17.7691,326400.0
2012-08-07 13:00:00,22.58,22.59,22.51,22.53,288000.0,17.777,17.7849,17.7219,17.7376,288000.0
2012-08-07 13:10:00,22.53,22.55,22.5,22.52,280200.0,17.7376,17.7534,17.714,17.7298,280200.0
2012-08-07 13:20:00,22.53,22.53,22.5,22.53,257800.0,17.7376,17.7376,17.714,17.7376,257800.0
2012-08-07 13:30:00,22.52,22.57,22.52,22.57,271800.0,17.7298,17.7691,17.7298,17.7691,271800.0
2012-08-07 13:40:00,22.57,22.58,22.53,22.55,239200.0,17.7691,17.777,17.7376,17.7534,239200.0
2012-08-07 13:50:00,22.55,22.55,22.52,22.53,370600.0,17.7534,17.7534,17.7298,17.7376,370600.0
2012-08-07 14:00:00,22.53,22.54,22.5,22.53,307800.0,17.7376,17.7455,17.714,17.7376,307800.0
2012-08-07 14:10:00,22.53,22.55,22.5,22.51,321400.0,17.7376,17.7534,17.714,17.7219,321400.0
2012-08-07 14:20:00,22.51,22.52,22.5,22.5,352800.0,17.7219,17.7298,17.714,17.714,352800.0
2012-08-07 14:30:00,22.51,22.52,22.5,22.5,323000.0,17.7219,17.7298,17.714,17.714,323000.0
2012-08-07 14:40:00,22.5,22.54,22.5,22.52,347400.0,17.714,17.7455,17.714,17.7298,347400.0
2012-08-07 14:50:00,22.53,22.55,22.52,22.54,465600.0,17.7376,17.7534,17.7298,17.7455,465600.0
2012-08-07 15:00:00,22.53,22.57,22.53,22.57,475200.0,17.7376,17.7691,17.7376,17.7691,475200.0
2012-08-07 15:10:00,22.57,22.61,22.57,22.6,570000.0,17.7691,17.8006,17.7691,17.7927,570000.0
2012-08-07 15:20:00,22.6,22.65,22.58,22.63,783000.0,17.7927,17.8321,17.777,17.8164,783000.0
2012-08-07 15:30:00,22.63,22.67,22.6,22.66,1386400.0,17.8164,17.8478,17.7927,17.84,1386400.0
2012-08-07 15:40:00,22.66,22.69,22.66,22.67,978400.0,17.84,17.8636,17.84,17.8478,978400.0
2012-08-07 15:50:00,22.67,22.68,22.63,22.65,1273600.0,17.8478,17.8557,17.8164,17.8321,1273600.0
2012-08-08 09:30:00,22.64,22.67,22.45,22.59,883000.0,17.8242,17.8478,17.6746,17.7849,883000.0
2012-08-08 09:40:00,22.6,22.66,22.57,22.6,479400.0,17.7927,17.84,17.7691,17.7927,479400.0
2012-08-08 09:50:00,22.6,22.64,22.57,22.62,356400.0,17.7927,17.8242,17.7691,17.8085,356400.0
2012-08-08 10:00:00,22.63,22.63,22.55,22.58,438600.0,17.8164,17.8164,17.7534,17.777,438600.0
2012-08-08 10:10:00,22.58,22.66,22.57,22.61,362800.0,17.777,17.84,17.7691,17.8006,362800.0
2012-08-08 10:20:00,22.61,22.61,22.53,22.59,467800.0,17.8006,17.8006,17.7376,17.7849,467800.0
2012-08-08 10:30:00,22.59,22.6,22.55,22.56,424800.0,17.7849,17.7927,17.7534,17.7612,424800.0
2012-08-08 10:40:00,22.56,22.57,22.55,22.57,258400.0,17.7612,17.7691,17.7534,17.7691,258400.0
2012-08-08 10:50:00,22.57,22.57,22.53,22.53,460600.0,17.7691,17.7691,17.7376,17.7376,460600.0
2012-08-08 11:00:00,22.53,22.53,22.48,22.48,437000.0,17.7376,17.7376,17.6983,17.6983,437000.0
2012-08-08 11:10:00,22.48,22.53,22.48,22.53,663000.0,17.6983,17.7376,17.6983,17.7376,663000.0
2012-08-08 11:20:00,22.53,22.55,22.52,22.53,548600.0,17.7376,17.7534,17.7298,17.7376,548600.0
2012-08-08 11:30:00,22.53,22.54,22.5,22.52,524200.0,17.7376,17.7455,17.714,17.7298,524200.0
2012-08-08 11:40:00,22.52,22.52,22.5,22.52,332800.0,17.7298,17.7298,17.714,17.7298,332800.0
2012-08-08 11:50:00,22.52,22.53,22.5,22.5,330800.0,17.7298,17.7376,17.714,17.714,330800.0
2012-08-08 12:00:00,22.5,22.5,22.5,22.5,353400.0,17.714,17.714,17.714,17.714,353400.0
2012-08-08 12:10:00,22.5,22.52,22.5,22.51,196800.0,17.714,17.7298,17.714,17.7219,196800.0
2012-08-08 12:20:00,22.51,22.51,22.5,22.51,171400.0,17.7219,17.7219,17.714,17.7219,171400.0
2012-08-08 12:30:00,22.51,22.56,22.5,22.55,360800.0,17.7219,17.7612,17.714,17.7534,360800.0
2012-08-08 12:40:00,22.55,22.55,22.52,22.52,346400.0,17.7534,17.7534,17.7298,17.7298,346400.0
2012-08-08 12:50:00,22.53,22.53,22.51,22.53,306600.0,17.7376,17.7376,17.7219,17.7376,306600.0
2012-08-08 13:00:00,22.53,22.55,22.53,22.53,462600.0,17.7376,17.7534,17.7376,17.7376,462600.0
2012-08-08 13:10:00,22.53,22.55,22.53,22.53,281200.0,17.7376,17.7534,17.7376,17.7376,281200.0
2012-08-08 13:20:00,22.53,22.53,22.51,22.52,202000.0,17.7376,17.7376,17.7219,17.7298,202000.0
2012-08-08 13:30:00,22.52,22.52,22.5,22.52,236400.0,17.7298,17.7298,17.714,17.7298,236400.0
2012-08-08 13:40:00,22.52,22.56,22.5,22.56,295800.0,17.7298,17.7612,17.714,17.7612,295800.0
2012-08-08 13:50:00,22.56,22.6,22.56,22.58,256800.0,17.7612,17.7927,17.7612,17.777,256800.0
2012-08-08 14:00:00,22.58,22.61,22.57,22.6,200000.0,17.777,17.8006,17.7691,17.7927,200000.0
2012-08-08 14:10:00,22.6,22.6,22.55,22.57,265800.0,17.7927,17.7927,17.7534,17.7691,265800.0
2012-08-08 14:20:00,22.57,22.59,22.57,22.58,243800.0,17.7691,17.7849,17.7691,17.777,243800.0
2012-08-08 14:30:00,22.58,22.58,22.55,22.55,231400.0,17.777,17.777,17.7534,17.7534,231400.0
2012-08-08 14:40:00,22.55,22.59,22.54,22.56,296000.0,17.7534,17.7849,17.7455,17.7612,296000.0
2012-08-08 14:50:00,22.56,22.58,22.55,22.57,324800.0,17.7612,17.777,17.7534,17.7691,324800.0
2012-08-08 15:00:00,22.58,22.61,22.57,22.6,423000.0,17.777,17.8006,17.7691,17.7927,423000.0
2012-08-08 15:10:00,22.6,22.65,22.6,22.63,583000.0,17.7927,17.8321,17.7927,17.8164,583000.0
2012-08-08 15:20:00,22.63,22.65,22.63,22.64,410200.0,17.8164,17.8321,17.8164,17.8242,410200.0
2012-08-08 15:30:00,22.64,22.68,22.64,22.68,773600.0,17.8242,17.8557,17.8242,17.8557,773600.0
2012-08-08 15:40:00,22.68,22.7,22.65,22.68,813000.0,17.8557,17.8715,17.8321,17.8557,813000.0
2012-08-08 15:50:00,22.68,22.68,22.61,22.65,962200.0,17.8557,17.8557,17.8006,17.8321,962200.0
2012-08-09 09:30:00,22.8,22.83,22.59,22.78,1437400.0,17.9502,17.9738,17.7849,17.9345,1437400.0
2012-08-09 09:40:00,22.78,22.78,22.67,22.7,806800.0,17.9345,17.9345,17.8478,17.8715,806800.0
2012-08-09 09:50:00,22.7,22.72,22.65,22.68,758400.0,17.8715,17.8872,17.8321,17.8557,758400.0
2012-08-09 10:00:00,22.68,22.68,22.61,22.65,623000.0,17.8557,17.8557,17.8006,17.8321,623000.0
2012-08-09 10:10:00,22.65,22.7,22.61,22.69,430400.0,17.8321,17.8715,17.8006,17.8636,430400.0
2012-08-09 10:20:00,22.68,22.71,22.66,22.69,601200.0,17.8557,17.8793,17.84,17.8636,601200.0
2012-08-09 10:30:00,22.7,22.72,22.65,22.66,390600.0,17.8715,17.8872,17.8321,17.84,390600.0
2012-08-09 10:40:00,22.65,22.66,22.63,22.65,298200.0,17.8321,17.84,17.8164,17.8321,298200.0
2012-08-09 10:50:00,22.65,22.65,22.63,22.65,338000.0,17.8321,17.8321,17.8164,17.8321,338000.0
2012-08-09 11:00:00,22.65,22.67,22.57,22.61,340000.0,17.8321,17.8478,17.7691,17.8006,340000.0
2012-08-09 11:10:00,22.6,22.61,22.57,22.57,238000.0,17.7927,17.8006,17.7691,17.7691,238000.0
2012-08-09 11:20:00,22.57,22.58,22.55,22.57,186000.0,17.7691,17.777,17.7534,17.7691,186000.0
2012-08-09 11:30:00,22.57,22.57,22.54,22.55,124800.0,17.7691,17.7691,17.7455,17.7534,124800.0
2012-08-09 11:40:00,22.55,22.55,22.52,22.54,362800.0,17.7534,17.7534,17.7298,17.7455,362800.0
2012-08-09 11:50:00,22.54,22.56,22.53,22.56,279000.0,17.7455,17.7612,17.7376,17.7612,279000.0
2012-08-09 12:00:00,22.56,22.57,22.54,22.54,348400.0,17.7612,17.7691,17.7455,17.7455,348400.0
2012-08-09 12:10:00,22.55,22.55,22.54,22.54,226200.0,17.7534,17.7534,17.7455,17.7455,226200.0
2012-08-09 12:20:00,22.54,22.56,22.53,22.54,319600.0,17.7455,17.7612,17.7376,17.7455,319600.0
2012-08-09 12:30:00,22.55,22.56,22.54,22.55,260000.0,17.7534,17.7612,17.7455,17.7534,260000.0
2012-08-09 12:40:00,22.56,22.58,22.55,22.56,177000.0,17.7612,17.777,17.7534,17.7612,177000.0
2012-08-09 12:50:00,22.55,22.59,22.55,22.59,150000.0,17.7534,17.7849,17.7534,17.7849,150000.0
2012-08-09 13:00:00,22.58,22.59,22.55,22.57,338600.0,17.777,17.7849,17.7534,17.7691,338600.0
2012-08-09 13:10:00,22.57,22.57,22.53,22.54,216000.0,17.7691,17.7691,17.7376,17.7455,216000.0
2012-08-09 13:20:00,22.54,22.55,22.53,22.54,196000.0,17.7455,17.7534,17.7376,17.7455,196000.0
2012-08-09 13:30:00,22.55,22.56,22.54,22.56,163400.0,17.7534,17.7612,17.7455,17.7612,163400.0
2012-08-09 13:40:00,22.56,22.57,22.54,22.54,148000.0,17.7612,17.7691,17.7455,17.7455,148000.0
2012-08-09 13:50:00,22.54,22.54,22.54,22.54,164800.0,17.7455,17.7455,17.7455,17.7455,164800.0
2012-08-09 14:00:00,22.54,22.54,22.52,22.53,290800.0,17.7455,17.7455,17.7298,17.7376,290800.0
2012-08-09 14:10:00,22.52,22.53,22.52,22.52,188200.0,17.7298,17.7376,17.7298,17.7298,188200.0
2012-08-09 14:20:00,22.52,22.54,22.52,22.53,130800.0,17.7298,17.7455,17.7298,17.7376,130800.0
2012-08-09 14:30:00,22.54,22.58,22.53,22.56,358200.0,17.7455,17.777,17.7376,17.7612,358200.0
2012-08-09 14:40:00,22.56,22.57,22.55,22.55,286400.0,17.7612,17.7691,17.7534,17.7534,286400.0
2012-08-09 14:50:00,22.55,22.58,22.55,22.58,233200.0,17.7534,17.777,17.7534,17.777,233200.0
2012-08-09 15:00:00,22.58,22.59,22.57,22.57,424000.0,17.777,17.7849,17.7691,17.7691,424000.0
2012-08-09 15:10:00,22.57,22.6,22.57,22.6,345000.0,17.7691,17.7927,17.7691,17.7927,345000.0
2012-08-09 15:20:00,22.6,22.61,22.6,22.61,414000.0,17.7927,17.8006,17.7927,17.8006,414000.0
2012-08-09 15:30:00,22.6,22.61,22.59,22.6,513400.0,17.7927,17.8006,17.7849,17.7927,513400.0
2012-08-09 15:40:00,22.6,22.61,22.59,22.59,444600.0,17.7927,17.8006,17.7849,17.7849,444600.0
2012-08-09 15:50:00,22.6,22.6,22.54,22.55,957200.0,17.7927,17.7927,17.7455,17.7534,957200.0
2012-08-10 09:30:00,22.63,22.71,22.55,22.68,809000.0,17.8164,17.8793,17.7534,17.8557,809000.0
2012-08-10 09:40:00,22.67,22.72,22.63,22.65,447800.0,17.8478,17.8872,17.8164,17.8321,447800.0
2012-08-10 09:50:00,22.65,22.66,22.62,22.65,318200.0,17.8321,17.84,17.8085,17.8321,318200.0
2012-08-10 10:00:00,22.65,22.67,22.6,22.64,240800.0,17.8321,17.8478,17.7927,17.8242,240800.0
2012-08-10 10:10:00,22.64,22.68,22.63,22.63,282200.0,17.8242,17.8557,17.8164,17.8164,282200.0
2012-08-10 10:20:00,22.63,22.66,22.61,22.65,649400.0,17.8164,17.84,17.8006,17.8321,649400.0
2012-08-10 10:30:00,22.65,22.72,22.63,22.7,567800.0,17.8321,17.8872,17.8164,17.8715,567800.0
2012-08-10 10:40:00,22.7,22.74,22.7,22.71,355800.0,17.8715,17.903,17.8715,17.8793,355800.0
2012-08-10 10:50:00,22.71,22.77,22.7,22.75,311800.0,17.8793,17.9266,17.8715,17.9108,311800.0
2012-08-10 11:00:00,22.75,22.8,22.75,22.78,948800.0,17.9108,17.9502,17.9108,17.9345,948800.0
2012-08-10 11:10:00,22.78,22.78,22.7,22.7,376600.0,17.9345,17.9345,17.8715,17.8715,376600.0
2012-08-10 11:20:00,22.7,22.76,22.7,22.74,270400.0,17.8715,17.9187,17.8715,17.903,270400.0
2012-08-10 11:30:00,22.74,22.74,22.71,22.74,529000.0,17.903,17.903,17.8793,17.903,529000.0
2012-08-10 11:40:00,22.74,22.75,22.71,22.72,317000.0,17.903,17.9108,17.8793,17.8872,317000.0
2012-08-10 11:50:00,22.72,22.75,22.71,22.74,323000.0,17.8872,17.9108,17.8793,17.903,323000.0
2012-08-10 12:00:00,22.73,22.76,22.73,22.74,174200.0,17.8951,17.9187,17.8951,17.903,174200.0
2012-08-10 12:10:00,22.74,22.76,22.74,22.75,122000.0,17.903,17.9187,17.903,17.9108,122000.0
2012-08-10 12:20:00,22.75,22.78,22.73,22.77,194600.0,17.9108,17.9345,17.8951,17.9266,194600.0
2012-08-10 12:30:00,22.77,22.78,22.73,22.74,166600.0,17.9266,17.9345,17.8951,17.903,166600.0
2012-08-10 12:40:00,22.74,22.75,22.73,22.73,185800.0,17.903,17.9108,17.8951,17.8951,185800.0
2012-08-10 12:50:00,22.73,22.74,22.71,22.73,144600.0,17.8951,17.903,17.8793,17.8951,144600.0
2012-08-10 13:00:00,22.73,22.77,22.73,22.75,287600.0,17.8951,17.9266,17.8951,17.9108,287600.0
2012-08-10 13:10:00,22.75,22.76,22.72,22.74,270200.0,17.9108,17.9187,17.8872,17.903,270200.0
2012-08-10 13:20:00,22.74,22.76,22.73,22.75,121800.0,17.903,17.9187,17.8951,17.9108,121800.0
2012-08-10 13:30:00,22.75,22.76,22.74,22.75,192000.0,17.9108,17.9187,17.903,17.9108,192000.0
2012-08-10 13:40:00,22.75,22.78,22.75,22.75,180600.0,17.9108,17.9345,17.9108,17.9108,180600.0
2012-08-10 13:50:00,22.75,22.76,22.74,22.75,194800.0,17.9108,17.9187,17.903,17.9108,194800.0
2012-08-10 14:00:00,22.75,22.77,22.75,22.75,121600.0,17.9108,17.9266,17.9108,17.9108,121600.0
2012-08-10 14:10:00,22.75,22.76,22.73,22.75,184600.0,17.9108,17.9187,17.8951,17.9108,184600.0
2012-08-10 14:20:00,22.75,22.76,22.73,22.76,184200.0,17.9108,17.9187,17.8951,17.9187,184200.0
2012-08-10 14:30:00,22.75,22.77,22.72,22.73,153200.0,17.9108,17.9266,17.8872,17.8951,153200.0
2012-08-10 14:40:00,22.72,22.77,22.72,22.76,222200.0,17.8872,17.9266,17.8872,17.9187,222200.0
2012-08-10 14:50:00,22.77,22.8,22.75,22.79,290400.0,17.9266,17.9502,17.9108,17.9423,290400.0
2012-08-10 15:00:00,22.79,22.8,22.74,22.74,304200.0,17.9423,17.9502,17.903,17.903,304200.0
2012-08-10 15:10:00,22.74,22.78,22.74,22.74,327000.0,17.903,17.9345,17.903,17.903,327000.0
2012-08-10 15:20:00,22.74,22.77,22.73,22.75,308600.0,17.903,17.9266,17.8951,17.9108,308600.0
2012-08-10 15:30:00,22.76,22.77,22.73,22.73,298600.0,17.9187,17.9266,17.8951,17.8951,298600.0
2012-08-10 15:40:00,22.74,22.78,22.73,22.76,630000.0,17.903,17.9345,17.8951,17.9187,630000.0
2012-08-10 15:50:00,22.77,22.81,22.75,22.78,897200.0,17.9266,17.9581,17.9108,17.9345,897200.0
2012-08-13 09:30:00,22.87,22.9,22.74,22.88,668600.0,18.0053,18.0289,17.903,18.0132,668600.0
2012-08-13 09:40:00,22.88,22.96,22.87,22.93,530200.0,18.0132,18.0762,18.0053,18.0525,530200.0
2012-08-13 09:50:00,22.93,22.95,22.92,22.93,440200.0,18.0525,18.0683,18.0447,18.0525,440200.0
2012-08-13 10:00:00,22.93,22.97,22.93,22.95,626200.0,18.0525,18.084,18.0525,18.0683,626200.0
2012-08-13 10:10:00,22.96,22.96,22.82,22.83,928400.0,18.0762,18.0762,17.9659,17.9738,928400.0
2012-08-13 10:20:00,22.83,22.85,22.79,22.84,451000.0,17.9738,17.9896,17.9423,17.9817,451000.0
2012-08-13 10:30:00,22.84,22.84,22.78,22.83,314000.0,17.9817,17.9817,17.9345,17.9738,314000.0
2012-08-13 10:40:00,22.83,22.85,22.8,22.83,373600.0,17.9738,17.9896,17.9502,17.9738,373600.0
2012-08-13 10:50:00,22.82,22.84,22.78,22.78,438800.0,17.9659,17.9817,17.9345,17.9345,438800.0
2012-08-13 11:00:00,22.78,22.8,22.75,22.76,648200.0,17.9345,17.9502,17.9108,17.9187,648200.0
2012-08-13 11:10:00,22.76,22.84,22.75,22.83,532400.0,17.9187,17.9817,17.9108,17.9738,532400.0
2012-08-13 11:20:00,22.83,22.93,22.82,22.92,736800.0,17.9738,18.0525,17.9659,18.0447,736800.0
2012-08-13 11:30:00,22.92,22.97,22.9,22.96,328400.0,18.0447,18.084,18.0289,18.0762,328400.0
2012-08-13 11:40:00,22.96,22.97,22.92,22.93,213000.0,18.0762,18.084,18.0447,18.0525,213000.0
2012-08-13 11:50:00,22.93,22.98,22.93,22.95,294400.0,18.0525,18.0919,18.0525,18.0683,294400.0
2012-08-13 12:00:00,22.95,22.96,22.88,22.88,177200.0,18.0683,18.0762,18.0132,18.0132,177200.0
2012-08-13 12:10:00,22.88,22.97,22.88,22.96,194600.0,18.0132,18.084,18.0132,18.0762,194600.0
2012-08-13 12:20:00,22.97,22.99,22.93,22.95,216800.0,18.084,18.0998,18.0525,18.0683,216800.0
2012-08-13 12:30:00,22.94,22.98,22.93,22.97,394600.0,18.0604,18.0919,18.0525,18.084,394600.0
2012-08-13 12:40:00,22.98,23.0,22.97,23.0,342600.0,18.0919,18.1077,18.084,18.1077,342600.0
2012-08-13 12:50:00,23.0,23.07,22.99,23.04,441800.0,18.1077,18.1628,18.0998,18.1391,441800.0
2012-08-13 13:00:00,23.05,23.05,22.99,22.99,223400.0,18.147,18.147,18.0998,18.0998,223400.0
2012-08-13 13:10:00,22.99,23.09,22.96,23.08,430600.0,18.0998,18.1785,18.0762,18.1706,430600.0
2012-08-13 13:20:00,23.08,23.11,23.06,23.1,378200.0,18.1706,18.1943,18.1549,18.1864,378200.0
2012-08-13 13:30:00,23.09,23.11,23.05,23.05,240200.0,18.1785,18.1943,18.147,18.147,240200.0
2012-08-13 13:40:00,23.06,23.08,23.05,23.08,245000.0,18.1549,18.1706,18.147,18.1706,245000.0
2012-08-13 13:50:00,23.08,23.11,23.05,23.07,256600.0,18.1706,18.1943,18.147,18.1628,256600.0
2012-08-13 14:00:00,23.06,23.1,23.06,23.08,324400.0,18.1549,18.1864,18.1549,18.1706,324400.0
2012-08-13 14:10:00,23.08,23.16,23.08,23.14,761800.0,18.1706,18.2336,18.1706,18.2179,761800.0
2012-08-13 14:20:00,23.14,23.14,23.11,23.12,410800.0,18.2179,18.2179,18.1943,18.2021,410800.0
2012-08-13 14:30:00,23.13,23.13,23.08,23.1,295800.0,18.21,18.21,18.1706,18.1864,295800.0
2012-08-13 14:40:00,23.1,23.11,23.09,23.09,194600.0,18.1864,18.1943,18.1785,18.1785,194600.0
2012-08-13 14:50:00,23.1,23.11,23.08,23.08,295000.0,18.1864,18.1943,18.1706,18.1706,295000.0
2012-08-13 15:00:00,23.08,23.11,23.08,23.09,289000.0,18.1706,18.1943,18.1706,18.1785,289000.0
2012-08-13 15:10:00,23.09,23.11,23.06,23.07,289400.0,18.1785,18.1943,18.1549,18.1628,289400.0
2012-08-13 15:20:00,23.07,23.07,23.03,23.05,340800.0,18.1628,18.1628,18.1313,18.147,340800.0
2012-08-13 15:30:00,23.05,23.07,23.04,23.05,433400.0,18.147,18.1628,18.1391,18.147,433400.0
2012-08-13 15:40:00,23.05,23.05,23.03,23.04,388000.0,18.147,18.147,18.1313,18.1391,388000.0
2012-08-13 15:50:00,23.04,23.07,23.03,23.07,853000.0,18.1391,18.1628,18.1313,18.1628,853000.0
2012-08-14 09:30:00,23.22,23.28,23.11,23.17,1068000.0,18.2809,18.3281,18.1943,18.2415,1068000.0
2012-08-14 09:40:00,23.18,23.27,23.15,23.23,1096200.0,18.2494,18.3202,18.2257,18.2887,1096200.0
2012-08-14 09:50:00,23.24,23.26,23.17,23.19,616200.0,18.2966,18.3123,18.2415,18.2572,616200.0
2012-08-14 10:00:00,23.19,23.23,23.18,23.22,355800.0,18.2572,18.2887,18.2494,18.2809,355800.0
2012-08-14 10:10:00,23.22,23.28,23.2,23.28,274600.0,18.2809,18.3281,18.2651,18.3281,274600.0
2012-08-14 10:20:00,23.28,23.31,23.25,23.29,586600.0,18.3281,18.3517,18.3045,18.336,586600.0
2012-08-14 10:30:00,23.29,23.29,23.21,23.23,272800.0,18.336,18.336,18.273,18.2887,272800.0
2012-08-14 10:40:00,23.22,23.25,23.19,23.21,506600.0,18.2809,18.3045,18.2572,18.273,506600.0
2012-08-14 10:50:00,23.21,23.26,23.21,23.25,272600.0,18.273,18.3123,18.273,18.3045,272600.0
2012-08-14 11:00:00,23.25,23.31,23.23,23.29,344400.0,18.3045,18.3517,18.2887,18.336,344400.0
2012-08-14 11:10:00,23.29,23.34,23.28,23.32,342000.0,18.336,18.3753,18.3281,18.3596,342000.0
2012-08-14 11:20:00,23.33,23.35,23.28,23.35,348000.0,18.3675,18.3832,18.3281,18.3832,348000.0
2012-08-14 11:30:00,23.34,23.35,23.29,23.3,362800.0,18.3753,18.3832,18.336,18.3438,362800.0
2012-08-14 11:40:00,23.3,23.31,23.27,23.29,250400.0,18.3438,18.3517,18.3202,18.336,250400.0
2012-08-14 11:50:00,23.29,23.35,23.25,23.34,228600.0,18.336,18.3832,18.3045,18.3753,228600.0
2012-08-14 12:00:00,23.34,23.35,23.3,23.31,196000.0,18.3753,18.3832,18.3438,18.3517,196000.0
2012-08-14 12:10:00,23.31,23.33,23.29,23.3,267400.0,18.3517,18.3675,18.336,18.3438,267400.0
2012-08-14 12:20:00,23.29,23.29,23.24,23.26,224600.0,18.336,18.336,18.2966,18.3123,224600.0
2012-08-14 12:30:00,23.26,23.29,23.22,23.23,189200.0,18.3123,18.336,18.2809,18.2887,189200.0
2012-08-14 12:40:00,23.23,23.25,23.2,23.24,286400.0,18.2887,18.3045,18.2651,18.2966,286400.0
2012-08-14 12:50:00,23.24,23.26,23.23,23.25,292800.0,18.2966,18.3123,18.2887,18.3045,292800.0
2012-08-14 13:00:00,23.25,23.25,23.2,23.23,193000.0,18.3045,18.3045,18.2651,18.2887,193000.0
2012-08-14 13:10:00,23.23,23.25,23.21,23.23,160600.0,18.2887,18.3045,18.273,18.2887,160600.0
2012-08-14 13:20:00,23.23,23.28,23.22,23.27,230200.0,18.2887,18.3281,18.2809,18.3202,230200.0
2012-08-14 13:30:00,23.27,23.29,23.25,23.27,176200.0,18.3202,18.336,18.3045,18.3202,176200.0
2012-08-14 13:40:00,23.27,23.31,23.25,23.25,171600.0,18.3202,18.3517,18.3045,18.3045,171600.0
2012-08-14 13:50:00,23.25,23.25,23.23,23.24,164400.0,18.3045,18.3045,18.2887,18.2966,164400.0
2012-08-14 14:00:00,23.24,23.26,23.22,23.24,165800.0,18.2966,18.3123,18.2809,18.2966,165800.0
2012-08-14 14:10:00,23.24,23.25,23.24,23.24,121600.0,18.2966,18.3045,18.2966,18.2966,121600.0
2012-08-14 14:20:00,23.24,23.28,23.24,23.26,157000.0,18.2966,18.3281,18.2966,18.3123,157000.0
2012-08-14 14:30:00,23.27,23.27,23.24,23.24,130800.0,18.3202,18.3202,18.2966,18.2966,130800.0
2012-08-14 14:40:00,23.24,23.26,23.24,23.25,142000.0,18.2966,18.3123,18.2966,18.3045,142000.0
2012-08-14 14:50:00,23.25,23.27,23.24,23.27,145400.0,18.3045,18.3202,18.2966,18.3202,145400.0
2012-08-14 15:00:00,23.27,23.27,23.21,23.23,327000.0,18.3202,18.3202,18.273,18.2887,327000.0
2012-08-14 15:10:00,23.22,23.24,23.18,23.24,489600.0,18.2809,18.2966,18.2494,18.2966,489600.0
2012-08-14 15:20:00,23.24,23.24,23.21,23.23,253400.0,18.2966,18.2966,18.273,18.2887,253400.0
2012-08-14 15:30:00,23.23,23.23,23.17,23.21,528000.0,18.2887,18.2887,18.2415,18.273,528000.0
2012-08-14 15:40:00,23.21,23.23,23.18,23.21,624600.0,18.273,18.2887,18.2494,18.273,624600.0
2012-08-14 15:50:00,23.21,23.22,23.16,23.22,936000.0,18.273,18.2809,18.2336,18.2809,936000.0
2012-08-15 09:30:00,23.38,23.98,23.37,23.66,2817000.0,18.4068,18.8792,18.399,18.6273,2817000.0
2012-08-15 09:40:00,23.66,23.7,23.55,23.66,797000.0,18.6273,18.6588,18.5407,18.6273,797000.0
2012-08-15 09:50:00,23.66,23.73,23.63,23.71,697200.0,18.6273,18.6824,18.6036,18.6666,697200.0
2012-08-15 10:00:00,23.71,23.89,23.68,23.86,1224600.0,18.6666,18.8083,18.643,18.7847,1224600.0
2012-08-15 10:10:00,23.86,23.9,23.81,23.85,862400.0,18.7847,18.8162,18.7454,18.7769,862400.0
2012-08-15 10:20:00,23.85,23.85,23.75,23.75,726000.0,18.7769,18.7769,18.6981,18.6981,726000.0
2012-08-15 10:30:00,23.75,23.83,23.72,23.75,705400.0,18.6981,18.7611,18.6745,18.6981,705400.0
2012-08-15 10:40:00,23.75,23.84,23.7,23.79,646600.0,18.6981,18.769,18.6588,18.7296,646600.0
2012-08-15 10:50:00,23.79,23.91,23.79,23.91,552800.0,18.7296,18.8241,18.7296,18.8241,552800.0
2012-08-15 11:00:00,23.91,23.91,23.84,23.9,621800.0,18.8241,18.8241,18.769,18.8162,621800.0
2012-08-15 11:10:00,23.89,23.89,23.81,23.88,666800.0,18.8083,18.8083,18.7454,18.8005,666800.0
2012-08-15 11:20:00,23.89,23.9,23.83,23.86,509400.0,18.8083,18.8162,18.7611,18.7847,509400.0
2012-08-15 11:30:00,23.85,23.87,23.75,23.76,387000.0,18.7769,18.7926,18.6981,18.706,387000.0
2012-08-15 11:40:00,23.76,23.82,23.75,23.8,1104000.0,18.706,18.7532,18.6981,18.7375,1104000.0
2012-08-15 11:50:00,23.8,23.88,23.8,23.86,708600.0,18.7375,18.8005,18.7375,18.7847,708600.0
2012-08-15 12:00:00,23.86,23.88,23.81,23.82,566400.0,18.7847,18.8005,18.7454,18.7532,566400.0
2012-08-15 12:10:00,23.81,23.84,23.76,23.82,294800.0,18.7454,18.769,18.706,18.7532,294800.0
2012-08-15 12:20:00,23.82,23.86,23.78,23.79,241400.0,18.7532,18.7847,18.7217,18.7296,241400.0
2012-08-15 12:30:00,23.8,23.85,23.77,23.83,284000.0,18.7375,18.7769,18.7139,18.7611,284000.0
2012-08-15 12:40:00,23.83,23.84,23.81,23.83,258000.0,18.7611,18.769,18.7454,18.7611,258000.0
2012-08-15 12:50:00,23.83,23.83,23.77,23.81,327200.0,18.7611,18.7611,18.7139,18.7454,327200.0
2012-08-15 13:00:00,23.81,23.84,23.78,23.84,292600.0,18.7454,18.769,18.7217,18.769,292600.0
2012-08-15 13:10:00,23.83,23.9,23.83,23.88,434600.0,18.7611,18.8162,18.7611,18.8005,434600.0
2012-08-15 13:20:00,23.88,23.9,23.85,23.89,240200.0,18.8005,18.8162,18.7769,18.8083,240200.0
2012-08-15 13:30:00,23.88,23.9,23.86,23.9,336600.0,18.8005,18.8162,18.7847,18.8162,336600.0
2012-08-15 13:40:00,23.9,23.9,23.86,23.9,333200.0,18.8162,18.8162,18.7847,18.8162,333200.0
2012-08-15 13:50:00,23.9,23.93,23.86,23.88,506800.0,18.8162,18.8398,18.7847,18.8005,506800.0
2012-08-15 14:00:00,23.88,23.93,23.87,23.93,357200.0,18.8005,18.8398,18.7926,18.8398,357200.0
2012-08-15 14:10:00,23.92,24.05,23.92,24.0,1500200.0,18.832,18.9343,18.832,18.8949,1500200.0
2012-08-15 14:20:00,24.0,24.02,23.96,24.02,679600.0,18.8949,18.9107,18.8635,18.9107,679600.0
2012-08-15 14:30:00,24.02,24.08,23.98,24.02,1083400.0,18.9107,18.9579,18.8792,18.9107,1083400.0
2012-08-15 14:40:00,24.02,24.15,24.02,24.09,980400.0,18.9107,19.013,18.9107,18.9658,980400.0
2012-08-15 14:50:00,24.09,24.16,24.05,24.08,658000.0,18.9658,19.0209,18.9343,18.9579,658000.0
2012-08-15 15:00:00,24.08,24.12,24.05,24.11,540400.0,18.9579,18.9894,18.9343,18.9815,540400.0
2012-08-15 15:10:00,24.1,24.16,24.04,24.15,791600.0,18.9737,19.0209,18.9264,19.013,791600.0
2012-08-15 15:20:00,24.15,24.15,24.07,24.08,646600.0,19.013,19.013,18.9501,18.9579,646600.0
2012-08-15 15:30:00,24.08,24.09,24.02,24.06,1077000.0,18.9579,18.9658,18.9107,18.9422,1077000.0
2012-08-15 15:40:00,24.06,24.12,24.04,24.1,984000.0,18.9422,18.9894,18.9264,18.9737,984000.0
2012-08-15 15:50:00,24.09,24.1,24.04,24.05,1807400.0,18.9658,18.9737,18.9264,18.9343,1807400.0
2012-08-16 09:30:00,24.07,24.07,23.88,23.94,1219000.0,18.9501,18.9501,18.8005,18.8477,1219000.0
2012-08-16 09:40:00,23.93,23.99,23.9,23.94,513000.0,18.8398,18.8871,18.8162,18.8477,513000.0
2012-08-16 09:50:00,23.95,24.0,23.9,23.98,677600.0,18.8556,18.8949,18.8162,18.8792,677600.0
2012-08-16 10:00:00,23.96,23.98,23.89,23.92,602200.0,18.8635,18.8792,18.8083,18.832,602200.0
2012-08-16 10:10:00,23.92,23.92,23.85,23.87,656600.0,18.832,18.832,18.7769,18.7926,656600.0
2012-08-16 10:20:00,23.87,23.92,23.83,23.86,381200.0,18.7926,18.832,18.7611,18.7847,381200.0
2012-08-16 10:30:00,23.86,23.98,23.83,23.98,756400.0,18.7847,18.8792,18.7611,18.8792,756400.0
2012-08-16 10:40:00,23.98,23.98,23.91,23.97,279400.0,18.8792,18.8792,18.8241,18.8713,279400.0
2012-08-16 10:50:00,23.97,23.99,23.95,23.96,306000.0,18.8713,18.8871,18.8556,18.8635,306000.0
2012-08-16 11:00:00,23.96,24.02,23.95,23.98,714200.0,18.8635,18.9107,18.8556,18.8792,714200.0
2012-08-16 11:10:00,23.98,24.11,23.97,24.11,719000.0,18.8792,18.9815,18.8713,18.9815,719000.0
2012-08-16 11:20:00,24.1,24.13,24.06,24.11,916000.0,18.9737,18.9973,18.9422,18.9815,916000.0
2012-08-16 11:30:00,24.1,24.11,24.05,24.09,349800.0,18.9737,18.9815,18.9343,18.9658,349800.0
2012-08-16 11:40:00,24.09,24.09,24.04,24.05,351800.0,18.9658,18.9658,18.9264,18.9343,351800.0
2012-08-16 11:50:00,24.05,24.08,24.03,24.06,347600.0,18.9343,18.9579,18.9186,18.9422,347600.0
2012-08-16 12:00:00,24.06,24.08,24.03,24.07,220600.0,18.9422,18.9579,18.9186,18.9501,220600.0
2012-08-16 12:10:00,24.07,24.08,24.0,24.0,222800.0,18.9501,18.9579,18.8949,18.8949,222800.0
2012-08-16 12:20:00,24.0,24.0,23.97,24.0,276000.0,18.8949,18.8949,18.8713,18.8949,276000.0
2012-08-16 12:30:00,24.0,24.03,23.95,24.03,226400.0,18.8949,18.9186,18.8556,18.9186,226400.0
2012-08-16 12:40:00,24.03,24.05,24.0,24.0,197800.0,18.9186,18.9343,18.8949,18.8949,197800.0
2012-08-16 12:50:00,24.01,24.05,24.0,24.05,321400.0,18.9028,18.9343,18.8949,18.9343,321400.0
2012-08-16 13:00:00,24.05,24.09,24.04,24.06,311200.0,18.9343,18.9658,18.9264,18.9422,311200.0
2012-08-16 13:10:00,24.06,24.1,24.06,24.07,285800.0,18.9422,18.9737,18.9422,18.9501,285800.0
2012-08-16 13:20:00,24.07,24.09,24.05,24.08,200600.0,18.9501,18.9658,18.9343,18.9579,200600.0
2012-08-16 13:30:00,24.08,24.1,24.07,24.08,229400.0,18.9579,18.9737,18.9501,18.9579,229400.0
2012-08-16 13:40:00,24.08,24.11,24.07,24.1,353600.0,18.9579,18.9815,18.9501,18.9737,353600.0
2012-08-16 13:50:00,24.1,24.13,24.09,24.09,270600.0,18.9737,18.9973,18.9658,18.9658,270600.0
2012-08-16 14:00:00,24.09,24.16,24.09,24.16,404800.0,18.9658,19.0209,18.9658,19.0209,404800.0
2012-08-16 14:10:00,24.15,24.21,24.15,24.17,391600.0,19.013,19.0603,19.013,19.0288,391600.0
2012-08-16 14:20:00,24.18,24.25,24.15,24.25,470200.0,19.0367,19.0918,19.013,19.0918,470200.0
2012-08-16 14:30:00,24.25,24.28,24.23,24.27,553800.0,19.0918,19.1154,19.076,19.1075,553800.0
2012-08-16 14:40:00,24.26,24.26,24.18,24.22,594000.0,19.0996,19.0996,19.0367,19.0681,594000.0
2012-08-16 14:50:00,24.22,24.27,24.18,24.26,492800.0,19.0681,19.1075,19.0367,19.0996,492800.0
2012-08-16 15:00:00,24.25,24.28,24.25,24.26,498000.0,19.0918,19.1154,19.0918,19.0996,498000.0
2012-08-16 15:10:00,24.26,24.28,24.24,24.27,574000.0,19.0996,19.1154,19.0839,19.1075,574000.0
2012-08-16 15:20:00,24.27,24.31,24.27,24.28,417400.0,19.1075,19.139,19.1075,19.1154,417400.0
2012-08-16 15:30:00,24.28,24.29,24.22,24.22,555000.0,19.1154,19.1233,19.0681,19.0681,555000.0
2012-08-16 15:40:00,24.23,24.23,24.18,24.2,666400.0,19.076,19.076,19.0367,19.0524,666400.0
2012-08-16 15:50:00,24.2,24.21,24.17,24.2,911000.0,19.0524,19.0603,19.0288,19.0524,911000.0
2012-08-17 09:30:00,24.27,24.31,24.05,24.08,1617400.0,19.1075,19.139,18.9343,18.9579,1617400.0
2012-08-17 09:40:00,24.08,24.09,23.95,24.0,838800.0,18.9579,18.9658,18.8556,18.8949,838800.0
2012-08-17 09:50:00,24.01,24.05,23.96,24.01,660000.0,18.9028,18.9343,18.8635,18.9028,660000.0
2012-08-17 10:00:00,24.01,24.01,23.92,23.95,674800.0,18.9028,18.9028,18.832,18.8556,674800.0
2012-08-17 10:10:00,23.95,24.0,23.94,23.99,593200.0,18.8556,18.8949,18.8477,18.8871,593200.0
2012-08-17 10:20:00,23.99,24.0,23.96,23.99,479200.0,18.8871,18.8949,18.8635,18.8871,479200.0
2012-08-17 10:30:00,23.99,24.04,23.98,23.98,636200.0,18.8871,18.9264,18.8792,18.8792,636200.0
2012-08-17 10:40:00,23.99,24.03,23.98,24.02,286000.0,18.8871,18.9186,18.8792,18.9107,286000.0
2012-08-17 10:50:00,24.02,24.04,23.99,24.03,539600.0,18.9107,18.9264,18.8871,18.9186,539600.0
2012-08-17 11:00:00,24.03,24.06,24.01,24.04,359200.0,18.9186,18.9422,18.9028,18.9264,359200.0
2012-08-17 11:10:00,24.04,24.08,24.03,24.08,254400.0,18.9264,18.9579,18.9186,18.9579,254400.0
2012-08-17 11:20:00,24.08,24.11,24.02,24.08,419200.0,18.9579,18.9815,18.9107,18.9579,419200.0
2012-08-17 11:30:00,24.08,24.09,24.06,24.07,213200.0,18.9579,18.9658,18.9422,18.9501,213200.0
2012-08-17 11:40:00,24.07,24.1,24.06,24.1,293400.0,18.9501,18.9737,18.9422,18.9737,293400.0
2012-08-17 11:50:00,24.1,24.11,24.07,24.1,252600.0,18.9737,18.9815,18.9501,18.9737,252600.0
2012-08-17 12:00:00,24.1,24.14,24.1,24.11,263800.0,18.9737,19.0052,18.9737,18.9815,263800.0
2012-08-17 12:10:00,24.11,24.16,24.1,24.16,239800.0,18.9815,19.0209,18.9737,19.0209,239800.0
2012-08-17 12:20:00,24.16,24.17,24.13,24.17,183400.0,19.0209,19.0288,18.9973,19.0288,183400.0
2012-08-17 12:30:00,24.17,24.17,24.07,24.12,375400.0,19.0288,19.0288,18.9501,18.9894,375400.0
2012-08-17 12:40:00,24.11,24.16,24.1,24.15,251200.0,18.9815,19.0209,18.9737,19.013,251200.0
2012-08-17 12:50:00,24.15,24.17,24.13,24.14,244600.0,19.013,19.0288,18.9973,19.0052,244600.0
2012-08-17 13:00:00,24.14,24.16,24.14,24.15,177200.0,19.0052,19.0209,19.0052,19.013,177200.0
2012-08-17 13:10:00,24.15,24.17,24.13,24.15,188200.0,19.013,19.0288,18.9973,19.013,188200.0
2012-08-17 13:20:00,24.15,24.15,24.09,24.1,311400.0,19.013,19.013,18.9658,18.9737,311400.0
2012-08-17 13:30:00,24.1,24.13,24.1,24.11,265800.0,18.9737,18.9973,18.9737,18.9815,265800.0
2012-08-17 13:40:00,24.11,24.13,24.09,24.09,166200.0,18.9815,18.9973,18.9658,18.9658,166200.0
2012-08-17 13:50:00,24.1,24.11,24.08,24.1,233200.0,18.9737,18.9815,18.9579,18.9737,233200.0
2012-08-17 14:00:00,24.1,24.11,24.08,24.08,271000.0,18.9737,18.9815,18.9579,18.9579,271000.0
2012-08-17 14:10:00,24.08,24.1,24.08,24.08,170600.0,18.9579,18.9737,18.9579,18.9579,170600.0
2012-08-17 14:20:00,24.09,24.13,24.07,24.12,309400.0,18.9658,18.9973,18.9501,18.9894,309400.0
2012-08-17 14:30:00,24.11,24.13,24.11,24.11,333400.0,18.9815,18.9973,18.9815,18.9815,333400.0
2012-08-17 14:40:00,24.11,24.13,24.09,24.09,394800.0,18.9815,18.9973,18.9658,18.9658,394800.0
2012-08-17 14:50:00,24.09,24.11,24.09,24.11,278000.0,18.9658,18.9815,18.9658,18.9815,278000.0
2012-08-17 15:00:00,24.11,24.13,24.11,24.13,305000.0,18.9815,18.9973,18.9815,18.9973,305000.0
2012-08-17 15:10:00,24.13,24.13,24.11,24.13,260600.0,18.9973,18.9973,18.9815,18.9973,260600.0
2012-08-17 15:20:00,24.13,24.15,24.1,24.11,597000.0,18.9973,19.013,18.9737,18.9815,597000.0
2012-08-17 15:30:00,24.1,24.11,24.05,24.09,518800.0,18.9737,18.9815,18.9343,18.9658,518800.0
2012-08-17 15:40:00,24.09,24.1,24.06,24.06,597600.0,18.9658,18.9737,18.9422,18.9422,597600.0
2012-08-17 15:50:00,24.07,24.12,24.06,24.11,1129400.0,18.9501,18.9894,18.9422,18.9815,1129400.0
2012-08-20 09:30:00,24.13,24.2,24.09,24.1,660800.0,18.9973,19.0524,18.9658,18.9737,660800.0
2012-08-20 09:40:00,24.1,24.11,24.03,24.04,357800.0,18.9737,18.9815,18.9186,18.9264,357800.0
2012-08-20 09:50:00,24.03,24.06,23.96,23.98,657400.0,18.9186,18.9422,18.8635,18.8792,657400.0
2012-08-20 10:00:00,23.98,23.99,23.93,23.96,586600.0,18.8792,18.8871,18.8398,18.8635,586600.0
2012-08-20 10:10:00,23.96,24.0,23.95,24.0,371800.0,18.8635,18.8949,18.8556,18.8949,371800.0
2012-08-20 10:20:00,24.0,24.02,23.97,24.02,522200.0,18.8949,18.9107,18.8713,18.9107,522200.0
2012-08-20 10:30:00,24.02,24.02,23.97,24.0,236400.0,18.9107,18.9107,18.8713,18.8949,236400.0
2012-08-20 10:40:00,24.0,24.03,23.98,24.03,265200.0,18.8949,18.9186,18.8792,18.9186,265200.0
2012-08-20 10:50:00,24.02,24.04,24.0,24.04,315200.0,18.9107,18.9264,18.8949,18.9264,315200.0
2012-08-20 11:00:00,24.04,24.04,23.99,24.0,256600.0,18.9264,18.9264,18.8871,18.8949,256600.0
2012-08-20 11:10:00,24.0,24.02,23.99,24.02,216600.0,18.8949,18.9107,18.8871,18.9107,216600.0
2012-08-20 11:20:00,24.01,24.02,23.99,24.0,292600.0,18.9028,18.9107,18.8871,18.8949,292600.0
2012-08-20 11:30:00,24.0,24.0,23.97,23.98,346600.0,18.8949,18.8949,18.8713,18.8792,346600.0
2012-08-20 11:40:00,23.99,24.0,23.98,24.0,248800.0,18.8871,18.8949,18.8792,18.8949,248800.0
2012-08-20 11:50:00,24.0,24.0,23.95,23.97,259600.0,18.8949,18.8949,18.8556,18.8713,259600.0
2012-08-20 12:00:00,23.97,23.99,23.95,23.99,198600.0,18.8713,18.8871,18.8556,18.8871,198600.0
2012-08-20 12:10:00,23.99,24.02,23.99,24.0,204200.0,18.8871,18.9107,18.8871,18.8949,204200.0
2012-08-20 12:20:00,24.0,24.0,23.96,23.97,243000.0,18.8949,18.8949,18.8635,18.8713,243000.0
2012-08-20 12:30:00,23.97,23.98,23.95,23.96,265800.0,18.8713,18.8792,18.8556,18.8635,265800.0
2012-08-20 12:40:00,23.96,23.98,23.93,23.98,308600.0,18.8635,18.8792,18.8398,18.8792,308600.0
2012-08-20 12:50:00,23.98,23.99,23.96,23.97,169400.0,18.8792,18.8871,18.8635,18.8713,169400.0
2012-08-20 13:00:00,23.97,23.98,23.96,23.98,130200.0,18.8713,18.8792,18.8635,18.8792,130200.0
2012-08-20 13:10:00,23.98,23.99,23.98,23.98,106800.0,18.8792,18.8871,18.8792,18.8792,106800.0
2012-08-20 13:20:00,23.98,23.99,23.95,23.97,207600.0,18.8792,18.8871,18.8556,18.8713,207600.0
2012-08-20 13:30:00,23.98,23.99,23.97,23.98,159200.0,18.8792,18.8871,18.8713,18.8792,159200.0
2012-08-20 13:40:00,23.98,23.98,23.96,23.98,185000.0,18.8792,18.8792,18.8635,18.8792,185000.0
2012-08-20 13:50:00,23.97,23.99,23.97,23.99,152400.0,18.8713,18.8871,18.8713,18.8871,152400.0
2012-08-20 14:00:00,23.99,24.0,23.98,23.99,182400.0,18.8871,18.8949,18.8792,18.8871,182400.0
2012-08-20 14:10:00,23.99,24.02,23.99,24.0,206000.0,18.8871,18.9107,18.8871,18.8949,206000.0
2012-08-20 14:20:00,24.01,24.03,24.0,24.0,152800.0,18.9028,18.9186,18.8949,18.8949,152800.0
2012-08-20 14:30:00,24.0,24.02,23.98,23.99,268600.0,18.8949,18.9107,18.8792,18.8871,268600.0
2012-08-20 14:40:00,23.99,24.0,23.97,23.98,185600.0,18.8871,18.8949,18.8713,18.8792,185600.0
2012-08-20 14:50:00,23.98,23.99,23.97,23.99,167200.0,18.8792,18.8871,18.8713,18.8871,167200.0
2012-08-20 15:00:00,23.99,24.0,23.97,23.99,237800.0,18.8871,18.8949,18.8713,18.8871,237800.0
2012-08-20 15:10:00,23.98,23.99,23.96,23.98,367000.0,18.8792,18.8871,18.8635,18.8792,367000.0
2012-08-20 15:20:00,23.98,24.01,23.96,24.0,375600.0,18.8792,18.9028,18.8635,18.8949,375600.0
2012-08-20 15:30:00,24.0,24.02,23.99,24.0,363600.0,18.8949,18.9107,18.8871,18.8949,363600.0
2012-08-20 15:40:00,24.0,24.02,23.99,24.0,452200.0,18.8949,18.9107,18.8871,18.8949,452200.0
2012-08-20 15:50:00,24.0,24.03,24.0,24.03,611600.0,18.8949,18.9186,18.8949,18.9186,611600.0
2012-08-21 09:30:00,24.16,24.2,24.1,24.18,521400.0,19.0209,19.0524,18.9737,19.0367,521400.0
2012-08-21 09:40:00,24.17,24.19,24.13,24.16,526400.0,19.0288,19.0445,18.9973,19.0209,526400.0
2012-08-21 09:50:00,24.17,24.17,24.11,24.11,304800.0,19.0288,19.0288,18.9815,18.9815,304800.0
2012-08-21 10:00:00,24.11,24.2,24.06,24.16,776600.0,18.9815,19.0524,18.9422,19.0209,776600.0
2012-08-21 10:10:00,24.15,24.22,24.13,24.16,705200.0,19.013,19.0681,18.9973,19.0209,705200.0
2012-08-21 10:20:00,24.16,24.23,24.16,24.21,378000.0,19.0209,19.076,19.0209,19.0603,378000.0
2012-08-21 10:30:00,24.2,24.22,24.18,24.19,308000.0,19.0524,19.0681,19.0367,19.0445,308000.0
2012-08-21 10:40:00,24.19,24.2,24.17,24.18,197800.0,19.0445,19.0524,19.0288,19.0367,197800.0
2012-08-21 10:50:00,24.18,24.18,24.15,24.15,302400.0,19.0367,19.0367,19.013,19.013,302400.0
2012-08-21 11:00:00,24.16,24.16,24.1,24.13,281600.0,19.0209,19.0209,18.9737,18.9973,281600.0
2012-08-21 11:10:00,24.13,24.15,24.1,24.14,273600.0,18.9973,19.013,18.9737,19.0052,273600.0
2012-08-21 11:20:00,24.15,24.15,24.03,24.06,312000.0,19.013,19.013,18.9186,18.9422,312000.0
2012-08-21 11:30:00,24.06,24.08,24.04,24.06,558600.0,18.9422,18.9579,18.9264,18.9422,558600.0
2012-08-21 11:40:00,24.06,24.12,24.05,24.11,174600.0,18.9422,18.9894,18.9343,18.9815,174600.0
2012-08-21 11:50:00,24.13,24.15,24.11,24.11,378000.0,18.9973,19.013,18.9815,18.9815,378000.0
2012-08-21 12:00:00,24.12,24.14,24.1,24.13,215800.0,18.9894,19.0052,18.9737,18.9973,215800.0
2012-08-21 12:10:00,24.13,24.16,24.09,24.11,203800.0,18.9973,19.0209,18.9658,18.9815,203800.0
2012-08-21 12:20:00,24.11,24.14,24.1,24.11,422600.0,18.9815,19.0052,18.9737,18.9815,422600.0
2012-08-21 12:30:00,24.11,24.15,24.11,24.15,352600.0,18.9815,19.013,18.9815,19.013,352600.0
2012-08-21 12:40:00,24.14,24.15,24.11,24.13,173200.0,19.0052,19.013,18.9815,18.9973,173200.0
2012-08-21 12:50:00,24.13,24.13,24.08,24.11,440000.0,18.9973,18.9973,18.9579,18.9815,440000.0
2012-08-21 13:00:00,24.12,24.13,24.1,24.11,142000.0,18.9894,18.9973,18.9737,18.9815,142000.0
2012-08-21 13:10:00,24.11,24.13,24.09,24.1,234200.0,18.9815,18.9973,18.9658,18.9737,234200.0
2012-08-21 13:20:00,24.1,24.11,24.06,24.07,219800.0,18.9737,18.9815,18.9422,18.9501,219800.0
2012-08-21 13:30:00,24.06,24.08,24.05,24.08,236600.0,18.9422,18.9579,18.9343,18.9579,236600.0
2012-08-21 13:40:00,24.08,24.08,24.04,24.05,514800.0,18.9579,18.9579,18.9264,18.9343,514800.0
2012-08-21 13:50:00,24.05,24.06,24.04,24.06,309600.0,18.9343,18.9422,18.9264,18.9422,309600.0
2012-08-21 14:00:00,24.06,24.08,24.05,24.07,223600.0,18.9422,18.9579,18.9343,18.9501,223600.0
2012-08-21 14:10:00,24.07,24.07,24.04,24.05,143400.0,18.9501,18.9501,18.9264,18.9343,143400.0
2012-08-21 14:20:00,24.05,24.07,24.03,24.05,160400.0,18.9343,18.9501,18.9186,18.9343,160400.0
2012-08-21 14:30:00,24.05,24.07,24.0,24.02,234600.0,18.9343,18.9501,18.8949,18.9107,234600.0
2012-08-21 14:40:00,24.02,24.04,24.0,24.02,241000.0,18.9107,18.9264,18.8949,18.9107,241000.0
2012-08-21 14:50:00,24.02,24.05,24.01,24.03,186400.0,18.9107,18.9343,18.9028,18.9186,186400.0
2012-08-21 15:00:00,24.03,24.03,23.99,24.0,361800.0,18.9186,18.9186,18.8871,18.8949,361800.0
2012-08-21 15:10:00,24.0,24.03,23.98,23.99,403200.0,18.8949,18.9186,18.8792,18.8871,403200.0
2012-08-21 15:20:00,23.99,24.03,23.99,24.02,301800.0,18.8871,18.9186,18.8871,18.9107,301800.0
2012-08-21 15:30:00,24.02,24.05,24.0,24.03,366000.0,18.9107,18.9343,18.8949,18.9186,366000.0
2012-08-21 15:40:00,24.03,24.06,24.0,24.03,509400.0,18.9186,18.9422,18.8949,18.9186,509400.0
2012-08-21 15:50:00,24.03,24.05,24.0,24.04,749000.0,18.9186,18.9343,18.8949,18.9264,749000.0
2012-08-22 09:30:00,24.03,24.15,23.95,23.98,879800.0,18.9186,19.013,18.8556,18.8792,879800.0
2012-08-22 09:40:00,23.99,24.15,23.98,24.11,348400.0,18.8871,19.013,18.8792,18.9815,348400.0
2012-08-22 09:50:00,24.11,24.13,24.06,24.08,170200.0,18.9815,18.9973,18.9422,18.9579,170200.0
2012-08-22 10:00:00,24.08,24.1,24.06,24.08,207000.0,18.9579,18.9737,18.9422,18.9579,207000.0
2012-08-22 10:10:00,24.08,24.1,24.04,24.08,484000.0,18.9579,18.9737,18.9264,18.9579,484000.0
2012-08-22 10:20:00,24.08,24.1,24.07,24.1,156800.0,18.9579,18.9737,18.9501,18.9737,156800.0
2012-08-22 10:30:00,24.1,24.11,24.05,24.06,210200.0,18.9737,18.9815,18.9343,18.9422,210200.0
2012-08-22 10:40:00,24.06,24.1,24.05,24.07,451200.0,18.9422,18.9737,18.9343,18.9501,451200.0
2012-08-22 10:50:00,24.07,24.1,24.05,24.06,768600.0,18.9501,18.9737,18.9343,18.9422,768600.0
2012-08-22 11:00:00,24.06,24.08,24.05,24.07,226600.0,18.9422,18.9579,18.9343,18.9501,226600.0
2012-08-22 11:10:00,24.07,24.08,24.05,24.05,128400.0,18.9501,18.9579,18.9343,18.9343,128400.0
2012-08-22 11:20:00,24.05,24.08,24.05,24.06,167400.0,18.9343,18.9579,18.9343,18.9422,167400.0
2012-08-22 11:30:00,24.06,24.09,24.05,24.08,145000.0,18.9422,18.9658,18.9343,18.9579,145000.0
2012-08-22 11:40:00,24.08,24.09,24.08,24.08,92000.0,18.9579,18.9658,18.9579,18.9579,92000.0
2012-08-22 11:50:00,24.08,24.09,24.07,24.08,140200.0,18.9579,18.9658,18.9501,18.9579,140200.0
2012-08-22 12:00:00,24.07,24.09,24.07,24.08,160400.0,18.9501,18.9658,18.9501,18.9579,160400.0
2012-08-22 12:10:00,24.08,24.1,24.06,24.07,225800.0,18.9579,18.9737,18.9422,18.9501,225800.0
2012-08-22 12:20:00,24.07,24.09,24.06,24.08,146800.0,18.9501,18.9658,18.9422,18.9579,146800.0
2012-08-22 12:30:00,24.08,24.08,24.06,24.07,315800.0,18.9579,18.9579,18.9422,18.9501,315800.0
2012-08-22 12:40:00,24.07,24.09,24.06,24.07,165400.0,18.9501,18.9658,18.9422,18.9501,165400.0
2012-08-22 12:50:00,24.07,24.07,24.06,24.06,134200.0,18.9501,18.9501,18.9422,18.9422,134200.0
2012-08-22 13:00:00,24.06,24.07,24.05,24.06,323400.0,18.9422,18.9501,18.9343,18.9422,323400.0
2012-08-22 13:10:00,24.06,24.07,24.05,24.06,188000.0,18.9422,18.9501,18.9343,18.9422,188000.0
2012-08-22 13:20:00,24.05,24.08,24.05,24.08,218400.0,18.9343,18.9579,18.9343,18.9579,218400.0
2012-08-22 13:30:00,24.08,24.09,24.07,24.09,152000.0,18.9579,18.9658,18.9501,18.9658,152000.0
2012-08-22 13:40:00,24.08,24.09,24.07,24.08,178000.0,18.9579,18.9658,18.9501,18.9579,178000.0
2012-08-22 13:50:00,24.07,24.11,24.07,24.1,331600.0,18.9501,18.9815,18.9501,18.9737,331600.0
2012-08-22 14:00:00,24.1,24.16,24.1,24.12,485000.0,18.9737,19.0209,18.9737,18.9894,485000.0
2012-08-22 14:10:00,24.12,24.14,24.07,24.09,258600.0,18.9894,19.0052,18.9501,18.9658,258600.0
2012-08-22 14:20:00,24.09,24.11,24.07,24.11,186800.0,18.9658,18.9815,18.9501,18.9815,186800.0
2012-08-22 14:30:00,24.1,24.14,24.1,24.12,272000.0,18.9737,19.0052,18.9737,18.9894,272000.0
2012-08-22 14:40:00,24.11,24.16,24.11,24.14,201400.0,18.9815,19.0209,18.9815,19.0052,201400.0
2012-08-22 14:50:00,24.14,24.15,24.13,24.15,230000.0,19.0052,19.013,18.9973,19.013,230000.0
2012-08-22 15:00:00,24.15,24.15,24.11,24.15,241600.0,19.013,19.013,18.9815,19.013,241600.0
2012-08-22 15:10:00,24.15,24.16,24.09,24.1,296000.0,19.013,19.0209,18.9658,18.9737,296000.0
2012-08-22 15:20:00,24.1,24.13,24.09,24.11,272800.0,18.9737,18.9973,18.9658,18.9815,272800.0
2012-08-22 15:30:00,24.11,24.13,24.11,24.11,346600.0,18.9815,18.9973,18.9815,18.9815,346600.0
2012-08-22 15:40:00,24.11,24.13,24.08,24.09,416800.0,18.9815,18.9973,18.9579,18.9658,416800.0
2012-08-22 15:50:00,24.09,24.11,24.06,24.06,716000.0,18.9658,18.9815,18.9422,18.9422,716000.0
2012-08-23 09:30:00,24.07,24.18,24.05,24.18,526800.0,18.9501,19.0367,18.9343,19.0367,526800.0
2012-08-23 09:40:00,24.18,24.2,24.09,24.1,665600.0,19.0367,19.0524,18.9658,18.9737,665600.0
2012-08-23 09:50:00,24.11,24.11,24.05,24.06,243600.0,18.9815,18.9815,18.9343,18.9422,243600.0
2012-08-23 10:00:00,24.06,24.08,24.0,24.0,597000.0,18.9422,18.9579,18.8949,18.8949,597000.0
2012-08-23 10:10:00,24.0,24.03,23.96,24.0,956800.0,18.8949,18.9186,18.8635,18.8949,956800.0
2012-08-23 10:20:00,24.0,24.08,24.0,24.05,277200.0,18.8949,18.9579,18.8949,18.9343,277200.0
2012-08-23 10:30:00,24.05,24.08,24.02,24.04,373600.0,18.9343,18.9579,18.9107,18.9264,373600.0
2012-08-23 10:40:00,24.04,24.07,24.0,24.03,200400.0,18.9264,18.9501,18.8949,18.9186,200400.0
2012-08-23 10:50:00,24.02,24.07,24.02,24.05,388000.0,18.9107,18.9501,18.9107,18.9343,388000.0
2012-08-23 11:00:00,24.05,24.06,24.0,24.05,461600.0,18.9343,18.9422,18.8949,18.9343,461600.0
2012-08-23 11:10:00,24.05,24.1,24.03,24.06,593000.0,18.9343,18.9737,18.9186,18.9422,593000.0
2012-08-23 11:20:00,24.06,24.11,24.03,24.09,198400.0,18.9422,18.9815,18.9186,18.9658,198400.0
2012-08-23 11:30:00,24.09,24.1,24.05,24.06,130800.0,18.9658,18.9737,18.9343,18.9422,130800.0
2012-08-23 11:40:00,24.06,24.08,24.05,24.06,100800.0,18.9422,18.9579,18.9343,18.9422,100800.0
2012-08-23 11:50:00,24.06,24.06,24.03,24.05,151600.0,18.9422,18.9422,18.9186,18.9343,151600.0
2012-08-23 12:00:00,24.06,24.07,24.03,24.04,399200.0,18.9422,18.9501,18.9186,18.9264,399200.0
2012-08-23 12:10:00,24.04,24.05,23.99,24.0,169200.0,18.9264,18.9343,18.8871,18.8949,169200.0
2012-08-23 12:20:00,24.0,24.06,23.98,24.04,136600.0,18.8949,18.9422,18.8792,18.9264,136600.0
2012-08-23 12:30:00,24.04,24.07,24.04,24.06,135200.0,18.9264,18.9501,18.9264,18.9422,135200.0
2012-08-23 12:40:00,24.06,24.09,24.05,24.07,152000.0,18.9422,18.9658,18.9343,18.9501,152000.0
2012-08-23 12:50:00,24.07,24.08,24.04,24.05,166600.0,18.9501,18.9579,18.9264,18.9343,166600.0
2012-08-23 13:00:00,24.06,24.07,24.01,24.05,138200.0,18.9422,18.9501,18.9028,18.9343,138200.0
2012-08-23 13:10:00,24.06,24.07,24.0,24.04,153000.0,18.9422,18.9501,18.8949,18.9264,153000.0
2012-08-23 13:20:00,24.04,24.06,24.0,24.02,153200.0,18.9264,18.9422,18.8949,18.9107,153200.0
2012-08-23 13:30:00,24.02,24.04,24.01,24.01,153200.0,18.9107,18.9264,18.9028,18.9028,153200.0
2012-08-23 13:40:00,24.01,24.05,24.0,24.02,134400.0,18.9028,18.9343,18.8949,18.9107,134400.0
2012-08-23 13:50:00,24.02,24.05,24.01,24.03,120000.0,18.9107,18.9343,18.9028,18.9186,120000.0
2012-08-23 14:00:00,24.03,24.04,24.0,24.03,132600.0,18.9186,18.9264,18.8949,18.9186,132600.0
2012-08-23 14:10:00,24.03,24.03,24.0,24.0,374600.0,18.9186,18.9186,18.8949,18.8949,374600.0
2012-08-23 14:20:00,24.0,24.04,23.98,24.03,273400.0,18.8949,18.9264,18.8792,18.9186,273400.0
2012-08-23 14:30:00,24.03,24.03,24.0,24.02,196800.0,18.9186,18.9186,18.8949,18.9107,196800.0
2012-08-23 14:40:00,24.01,24.03,24.0,24.02,197800.0,18.9028,18.9186,18.8949,18.9107,197800.0
2012-08-23 14:50:00,24.03,24.04,24.0,24.0,164600.0,18.9186,18.9264,18.8949,18.8949,164600.0
2012-08-23 15:00:00,24.0,24.05,24.0,24.05,279600.0,18.8949,18.9343,18.8949,18.9343,279600.0
2012-08-23 15:10:00,24.05,24.06,24.01,24.02,261200.0,18.9343,18.9422,18.9028,18.9107,261200.0
2012-08-23 15:20:00,24.01,24.02,23.96,23.97,391200.0,18.9028,18.9107,18.8635,18.8713,391200.0
2012-08-23 15:30:00,23.97,24.0,23.95,23.97,546200.0,18.8713,18.8949,18.8556,18.8713,546200.0
2012-08-23 15:40:00,23.98,23.99,23.92,23.93,568000.0,18.8792,18.8871,18.832,18.8398,568000.0
2012-08-23 15:50:00,23.93,23.96,23.91,23.95,651200.0,18.8398,18.8635,18.8241,18.8556,651200.0
2012-08-24 09:30:00,23.85,23.96,23.6,23.61,1051800.0,18.7769,18.8635,18.58,18.5879,1051800.0
2012-08-24 09:40:00,23.61,23.64,23.5,23.64,985600.0,18.5879,18.6115,18.5013,18.6115,985600.0
2012-08-24 09:50:00,23.64,23.74,23.63,23.72,858000.0,18.6115,18.6902,18.6036,18.6745,858000.0
2012-08-24 10:00:00,23.72,23.76,23.69,23.74,541400.0,18.6745,18.706,18.6509,18.6902,541400.0
2012-08-24 10:10:00,23.74,23.79,23.74,23.79,475400.0,18.6902,18.7296,18.6902,18.7296,475400.0
2012-08-24 10:20:00,23.79,23.8,23.75,23.76,341200.0,18.7296,18.7375,18.6981,18.706,341200.0
2012-08-24 10:30:00,23.77,23.95,23.76,23.95,609400.0,18.7139,18.8556,18.706,18.8556,609400.0
2012-08-24 10:40:00,23.95,23.99,23.92,23.97,634400.0,18.8556,18.8871,18.832,18.8713,634400.0
2012-08-24 10:50:00,23.97,24.04,23.95,24.02,427600.0,18.8713,18.9264,18.8556,18.9107,427600.0
2012-08-24 11:00:00,24.03,24.05,23.99,24.03,396800.0,18.9186,18.9343,18.8871,18.9186,396800.0
2012-08-24 11:10:00,24.02,24.12,24.0,24.09,372800.0,18.9107,18.9894,18.8949,18.9658,372800.0
2012-08-24 11:20:00,24.09,24.13,24.07,24.13,335400.0,18.9658,18.9973,18.9501,18.9973,335400.0
2012-08-24 11:30:00,24.13,24.13,24.06,24.07,327800.0,18.9973,18.9973,18.9422,18.9501,327800.0
2012-08-24 11:40:00,24.07,24.09,24.04,24.08,257400.0,18.9501,18.9658,18.9264,18.9579,257400.0
2012-08-24 11:50:00,24.08,24.13,24.07,24.13,221400.0,18.9579,18.9973,18.9501,18.9973,221400.0
2012-08-24 12:00:00,24.13,24.16,24.1,24.11,239200.0,18.9973,19.0209,18.9737,18.9815,239200.0
2012-08-24 12:10:00,24.11,24.18,24.11,24.18,284200.0,18.9815,19.0367,18.9815,19.0367,284200.0
2012-08-24 12:20:00,24.18,24.22,24.17,24.18,316400.0,19.0367,19.0681,19.0288,19.0367,316400.0
2012-08-24 12:30:00,24.18,24.22,24.18,24.18,204600.0,19.0367,19.0681,19.0367,19.0367,204600.0
2012-08-24 12:40:00,24.18,24.21,24.16,24.2,187800.0,19.0367,19.0603,19.0209,19.0524,187800.0
2012-08-24 12:50:00,24.2,24.2,24.14,24.14,185000.0,19.0524,19.0524,19.0052,19.0052,185000.0
2012-08-24 13:00:00,24.14,24.2,24.14,24.2,209400.0,19.0052,19.0524,19.0052,19.0524,209400.0
2012-08-24 13:10:00,24.2,24.23,24.18,24.2,208400.0,19.0524,19.076,19.0367,19.0524,208400.0
2012-08-24 13:20:00,24.2,24.24,24.19,24.24,210600.0,19.0524,19.0839,19.0445,19.0839,210600.0
2012-08-24 13:30:00,24.24,24.24,24.17,24.18,253000.0,19.0839,19.0839,19.0288,19.0367,253000.0
2012-08-24 13:40:00,24.18,24.27,24.18,24.25,341400.0,19.0367,19.1075,19.0367,19.0918,341400.0
2012-08-24 13:50:00,24.25,24.29,24.25,24.28,321800.0,19.0918,19.1233,19.0918,19.1154,321800.0
2012-08-24 14:00:00,24.27,24.3,24.25,24.29,294200.0,19.1075,19.1311,19.0918,19.1233,294200.0
2012-08-24 14:10:00,24.3,24.31,24.28,24.28,283000.0,19.1311,19.139,19.1154,19.1154,283000.0
2012-08-24 14:20:00,24.28,24.33,24.28,24.31,343200.0,19.1154,19.1547,19.1154,19.139,343200.0
2012-08-24 14:30:00,24.31,24.34,24.31,24.32,226400.0,19.139,19.1626,19.139,19.1469,226400.0
2012-08-24 14:40:00,24.32,24.35,24.3,24.35,231000.0,19.1469,19.1705,19.1311,19.1705,231000.0
2012-08-24 14:50:00,24.35,24.35,24.31,24.34,261000.0,19.1705,19.1705,19.139,19.1626,261000.0
2012-08-24 15:00:00,24.34,24.34,24.28,24.3,376600.0,19.1626,19.1626,19.1154,19.1311,376600.0
2012-08-24 15:10:00,24.3,24.34,24.28,24.33,528000.0,19.1311,19.1626,19.1154,19.1547,528000.0
2012-08-24 15:20:00,24.33,24.35,24.3,24.33,354800.0,19.1547,19.1705,19.1311,19.1547,354800.0
2012-08-24 15:30:00,24.33,24.35,24.31,24.34,480600.0,19.1547,19.1705,19.139,19.1626,480600.0
2012-08-24 15:40:00,24.34,24.39,24.33,24.38,867400.0,19.1626,19.202,19.1547,19.1941,867400.0
2012-08-24 15:50:00,24.38,24.39,24.32,24.35,763000.0,19.1941,19.202,19.1469,19.1705,763000.0
2012-08-27 09:30:00,24.5,24.63,24.4,24.43,1145400.0,19.2886,19.3909,19.2099,19.2335,1145400.0
2012-08-27 09:40:00,24.43,24.5,24.41,24.46,858600.0,19.2335,19.2886,19.2177,19.2571,858600.0
2012-08-27 09:50:00,24.45,24.45,24.39,24.4,392000.0,19.2492,19.2492,19.202,19.2099,392000.0
2012-08-27 10:00:00,24.4,24.5,24.38,24.49,550600.0,19.2099,19.2886,19.1941,19.2807,550600.0
2012-08-27 10:10:00,24.49,24.5,24.46,24.5,428800.0,19.2807,19.2886,19.2571,19.2886,428800.0
2012-08-27 10:20:00,24.49,24.51,24.44,24.49,389600.0,19.2807,19.2965,19.2414,19.2807,389600.0
2012-08-27 10:30:00,24.5,24.53,24.49,24.52,419800.0,19.2886,19.3122,19.2807,19.3043,419800.0
2012-08-27 10:40:00,24.52,24.58,24.5,24.55,393600.0,19.3043,19.3516,19.2886,19.328,393600.0
2012-08-27 10:50:00,24.55,24.59,24.46,24.49,489800.0,19.328,19.3594,19.2571,19.2807,489800.0
2012-08-27 11:00:00,24.49,24.56,24.48,24.54,352600.0,19.2807,19.3358,19.2728,19.3201,352600.0
2012-08-27 11:10:00,24.55,24.58,24.52,24.57,452200.0,19.328,19.3516,19.3043,19.3437,452200.0
2012-08-27 11:20:00,24.57,24.59,24.54,24.58,216800.0,19.3437,19.3594,19.3201,19.3516,216800.0
2012-08-27 11:30:00,24.59,24.6,24.55,24.59,289200.0,19.3594,19.3673,19.328,19.3594,289200.0
2012-08-27 11:40:00,24.59,24.6,24.56,24.6,173000.0,19.3594,19.3673,19.3358,19.3673,173000.0
2012-08-27 11:50:00,24.6,24.61,24.57,24.59,208200.0,19.3673,19.3752,19.3437,19.3594,208200.0
2012-08-27 12:00:00,24.6,24.63,24.59,24.61,206800.0,19.3673,19.3909,19.3594,19.3752,206800.0
2012-08-27 12:10:00,24.61,24.63,24.58,24.61,183800.0,19.3752,19.3909,19.3516,19.3752,183800.0
2012-08-27 12:20:00,24.61,24.63,24.59,24.61,219400.0,19.3752,19.3909,19.3594,19.3752,219400.0
2012-08-27 12:30:00,24.61,24.62,24.56,24.6,932600.0,19.3752,19.3831,19.3358,19.3673,932600.0
2012-08-27 12:40:00,24.6,24.6,24.58,24.6,228200.0,19.3673,19.3673,19.3516,19.3673,228200.0
2012-08-27 12:50:00,24.59,24.61,24.58,24.59,142800.0,19.3594,19.3752,19.3516,19.3594,142800.0
2012-08-27 13:00:00,24.59,24.61,24.57,24.61,112200.0,19.3594,19.3752,19.3437,19.3752,112200.0
2012-08-27 13:10:00,24.61,24.65,24.59,24.65,236200.0,19.3752,19.4067,19.3594,19.4067,236200.0
2012-08-27 13:20:00,24.65,24.66,24.6,24.61,373200.0,19.4067,19.4146,19.3673,19.3752,373200.0
2012-08-27 13:30:00,24.61,24.61,24.57,24.58,169800.0,19.3752,19.3752,19.3437,19.3516,169800.0
2012-08-27 13:40:00,24.57,24.58,24.54,24.54,228000.0,19.3437,19.3516,19.3201,19.3201,228000.0
2012-08-27 13:50:00,24.54,24.58,24.53,24.55,342000.0,19.3201,19.3516,19.3122,19.328,342000.0
2012-08-27 14:00:00,24.55,24.6,24.54,24.58,371400.0,19.328,19.3673,19.3201,19.3516,371400.0
2012-08-27 14:10:00,24.58,24.61,24.57,24.59,218600.0,19.3516,19.3752,19.3437,19.3594,218600.0
2012-08-27 14:20:00,24.6,24.62,24.59,24.62,303200.0,19.3673,19.3831,19.3594,19.3831,303200.0
2012-08-27 14:30:00,24.62,24.64,24.6,24.61,682400.0,19.3831,19.3988,19.3673,19.3752,682400.0
2012-08-27 14:40:00,24.61,24.62,24.59,24.61,244200.0,19.3752,19.3831,19.3594,19.3752,244200.0
2012-08-27 14:50:00,24.6,24.64,24.6,24.62,206800.0,19.3673,19.3988,19.3673,19.3831,206800.0
2012-08-27 15:00:00,24.63,24.63,24.58,24.59,303400.0,19.3909,19.3909,19.3516,19.3594,303400.0
2012-08-27 15:10:00,24.59,24.59,24.57,24.58,401400.0,19.3594,19.3594,19.3437,19.3516,401400.0
2012-08-27 15:20:00,24.57,24.61,24.55,24.6,522200.0,19.3437,19.3752,19.328,19.3673,522200.0
2012-08-27 15:30:00,24.6,24.6,24.53,24.55,550600.0,19.3673,19.3673,19.3122,19.328,550600.0
2012-08-27 15:40:00,24.55,24.58,24.54,24.54,577800.0,19.328,19.3516,19.3201,19.3201,577800.0
2012-08-27 15:50:00,24.54,24.57,24.51,24.57,848800.0,19.3201,19.3437,19.2965,19.3437,848800.0
2012-08-28 09:30:00,24.52,24.65,24.46,24.64,998200.0,19.3043,19.4067,19.2571,19.3988,998200.0
2012-08-28 09:40:00,24.64,24.7,24.6,24.61,412400.0,19.3988,19.446,19.3673,19.3752,412400.0
2012-08-28 09:50:00,24.61,24.63,24.45,24.47,637200.0,19.3752,19.3909,19.2492,19.265,637200.0
2012-08-28 10:00:00,24.47,24.58,24.45,24.56,755000.0,19.265,19.3516,19.2492,19.3358,755000.0
2012-08-28 10:10:00,24.56,24.61,24.53,24.55,322800.0,19.3358,19.3752,19.3122,19.328,322800.0
2012-08-28 10:20:00,24.54,24.62,24.54,24.6,270400.0,19.3201,19.3831,19.3201,19.3673,270400.0
2012-08-28 10:30:00,24.6,24.67,24.6,24.67,369200.0,19.3673,19.4224,19.3673,19.4224,369200.0
2012-08-28 10:40:00,24.67,24.68,24.63,24.64,259400.0,19.4224,19.4303,19.3909,19.3988,259400.0
2012-08-28 10:50:00,24.64,24.66,24.59,24.59,316200.0,19.3988,19.4146,19.3594,19.3594,316200.0
2012-08-28 11:00:00,24.59,24.64,24.57,24.64,243800.0,19.3594,19.3988,19.3437,19.3988,243800.0
2012-08-28 11:10:00,24.64,24.64,24.59,24.62,159400.0,19.3988,19.3988,19.3594,19.3831,159400.0
2012-08-28 11:20:00,24.62,24.66,24.61,24.66,125600.0,19.3831,19.4146,19.3752,19.4146,125600.0
2012-08-28 11:30:00,24.66,24.66,24.63,24.65,215200.0,19.4146,19.4146,19.3909,19.4067,215200.0
2012-08-28 11:40:00,24.65,24.68,24.63,24.68,322800.0,19.4067,19.4303,19.3909,19.4303,322800.0
2012-08-28 11:50:00,24.68,24.73,24.64,24.73,331400.0,19.4303,19.4697,19.3988,19.4697,331400.0
2012-08-28 12:00:00,24.73,24.75,24.7,24.71,262000.0,19.4697,19.4854,19.446,19.4539,262000.0
2012-08-28 12:10:00,24.71,24.72,24.65,24.67,329200.0,19.4539,19.4618,19.4067,19.4224,329200.0
2012-08-28 12:20:00,24.68,24.72,24.68,24.71,222200.0,19.4303,19.4618,19.4303,19.4539,222200.0
2012-08-28 12:30:00,24.71,24.72,24.68,24.71,117800.0,19.4539,19.4618,19.4303,19.4539,117800.0
2012-08-28 12:40:00,24.71,24.74,24.7,24.72,192000.0,19.4539,19.4775,19.446,19.4618,192000.0
2012-08-28 12:50:00,24.73,24.75,24.72,24.74,247000.0,19.4697,19.4854,19.4618,19.4775,247000.0
2012-08-28 13:00:00,24.74,24.74,24.68,24.7,194600.0,19.4775,19.4775,19.4303,19.446,194600.0
2012-08-28 13:10:00,24.7,24.71,24.67,24.68,303200.0,19.446,19.4539,19.4224,19.4303,303200.0
2012-08-28 13:20:00,24.68,24.7,24.66,24.66,478400.0,19.4303,19.446,19.4146,19.4146,478400.0
2012-08-28 13:30:00,24.66,24.68,24.66,24.68,431600.0,19.4146,19.4303,19.4146,19.4303,431600.0
2012-08-28 13:40:00,24.68,24.71,24.68,24.71,286800.0,19.4303,19.4539,19.4303,19.4539,286800.0
2012-08-28 13:50:00,24.71,24.71,24.67,24.68,225000.0,19.4539,19.4539,19.4224,19.4303,225000.0
2012-08-28 14:00:00,24.68,24.72,24.68,24.71,255800.0,19.4303,19.4618,19.4303,19.4539,255800.0
2012-08-28 14:10:00,24.71,24.73,24.69,24.72,226000.0,19.4539,19.4697,19.4382,19.4618,226000.0
2012-08-28 14:20:00,24.73,24.74,24.71,24.72,202200.0,19.4697,19.4775,19.4539,19.4618,202200.0
2012-08-28 14:30:00,24.72,24.74,24.7,24.74,152800.0,19.4618,19.4775,19.446,19.4775,152800.0
2012-08-28 14:40:00,24.73,24.75,24.7,24.71,205000.0,19.4697,19.4854,19.446,19.4539,205000.0
2012-08-28 14:50:00,24.71,24.72,24.68,24.7,174200.0,19.4539,19.4618,19.4303,19.446,174200.0
2012-08-28 15:00:00,24.7,24.72,24.69,24.72,158200.0,19.446,19.4618,19.4382,19.4618,158200.0
2012-08-28 15:10:00,24.72,24.75,24.7,24.71,234400.0,19.4618,19.4854,19.446,19.4539,234400.0
2012-08-28 15:20:00,24.71,24.72,24.66,24.68,343200.0,19.4539,19.4618,19.4146,19.4303,343200.0
2012-08-28 15:30:00,24.69,24.73,24.67,24.73,339600.0,19.4382,19.4697,19.4224,19.4697,339600.0
2012-08-28 15:40:00,24.72,24.74,24.7,24.7,367000.0,19.4618,19.4775,19.446,19.446,367000.0
2012-08-28 15:50:00,24.7,24.71,24.68,24.68,741200.0,19.446,19.4539,19.4303,19.4303,741200.0
2012-08-29 09:30:00,24.72,24.84,24.7,24.75,514000.0,19.4618,19.5563,19.446,19.4854,514000.0
2012-08-29 09:40:00,24.76,24.79,24.71,24.72,464000.0,19.4933,19.5169,19.4539,19.4618,464000.0
2012-08-29 09:50:00,24.73,24.77,24.71,24.75,1021200.0,19.4697,19.5012,19.4539,19.4854,1021200.0
2012-08-29 10:00:00,24.75,24.77,24.71,24.71,281000.0,19.4854,19.5012,19.4539,19.4539,281000.0
2012-08-29 10:10:00,24.71,24.77,24.71,24.75,366000.0,19.4539,19.5012,19.4539,19.4854,366000.0
2012-08-29 10:20:00,24.75,24.8,24.74,24.8,259800.0,19.4854,19.5248,19.4775,19.5248,259800.0
2012-08-29 10:30:00,24.79,24.82,24.75,24.76,301400.0,19.5169,19.5405,19.4854,19.4933,301400.0
2012-08-29 10:40:00,24.75,24.78,24.74,24.75,438000.0,19.4854,19.509,19.4775,19.4854,438000.0
2012-08-29 10:50:00,24.75,24.75,24.67,24.7,486200.0,19.4854,19.4854,19.4224,19.446,486200.0
2012-08-29 11:00:00,24.7,24.72,24.68,24.68,180800.0,19.446,19.4618,19.4303,19.4303,180800.0
2012-08-29 11:10:00,24.68,24.72,24.68,24.68,156800.0,19.4303,19.4618,19.4303,19.4303,156800.0
2012-08-29 11:20:00,24.68,24.69,24.61,24.63,322400.0,19.4303,19.4382,19.3752,19.3909,322400.0
2012-08-29 11:30:00,24.63,24.68,24.61,24.67,194600.0,19.3909,19.4303,19.3752,19.4224,194600.0
2012-08-29 11:40:00,24.67,24.72,24.67,24.72,180400.0,19.4224,19.4618,19.4224,19.4618,180400.0
2012-08-29 11:50:00,24.72,24.72,24.67,24.68,140800.0,19.4618,19.4618,19.4224,19.4303,140800.0
2012-08-29 12:00:00,24.68,24.72,24.68,24.71,108600.0,19.4303,19.4618,19.4303,19.4539,108600.0
2012-08-29 12:10:00,24.71,24.72,24.67,24.69,149400.0,19.4539,19.4618,19.4224,19.4382,149400.0
2012-08-29 12:20:00,24.69,24.72,24.69,24.7,117200.0,19.4382,19.4618,19.4382,19.446,117200.0
2012-08-29 12:30:00,24.7,24.74,24.68,24.73,88200.0,19.446,19.4775,19.4303,19.4697,88200.0
2012-08-29 12:40:00,24.73,24.75,24.73,24.74,102800.0,19.4697,19.4854,19.4697,19.4775,102800.0
2012-08-29 12:50:00,24.75,24.75,24.72,24.72,84600.0,19.4854,19.4854,19.4618,19.4618,84600.0
2012-08-29 13:00:00,24.72,24.74,24.72,24.73,95600.0,19.4618,19.4775,19.4618,19.4697,95600.0
2012-08-29 13:10:00,24.73,24.76,24.72,24.74,259400.0,19.4697,19.4933,19.4618,19.4775,259400.0
2012-08-29 13:20:00,24.73,24.75,24.71,24.71,161400.0,19.4697,19.4854,19.4539,19.4539,161400.0
2012-08-29 13:30:00,24.71,24.72,24.69,24.72,161000.0,19.4539,19.4618,19.4382,19.4618,161000.0
2012-08-29 13:40:00,24.72,24.75,24.71,24.73,291000.0,19.4618,19.4854,19.4539,19.4697,291000.0
2012-08-29 13:50:00,24.73,24.74,24.66,24.68,204800.0,19.4697,19.4775,19.4146,19.4303,204800.0
2012-08-29 14:00:00,24.68,24.68,24.6,24.61,448000.0,19.4303,19.4303,19.3673,19.3752,448000.0
2012-08-29 14:10:00,24.61,24.61,24.58,24.58,355400.0,19.3752,19.3752,19.3516,19.3516,355400.0
2012-08-29 14:20:00,24.58,24.61,24.56,24.6,227600.0,19.3516,19.3752,19.3358,19.3673,227600.0
2012-08-29 14:30:00,24.6,24.62,24.58,24.6,275200.0,19.3673,19.3831,19.3516,19.3673,275200.0
2012-08-29 14:40:00,24.6,24.61,24.53,24.53,376000.0,19.3673,19.3752,19.3122,19.3122,376000.0
2012-08-29 14:50:00,24.53,24.57,24.53,24.56,289000.0,19.3122,19.3437,19.3122,19.3358,289000.0
2012-08-29 15:00:00,24.57,24.57,24.53,24.56,194400.0,19.3437,19.3437,19.3122,19.3358,194400.0
2012-08-29 15:10:00,24.56,24.58,24.56,24.56,298000.0,19.3358,19.3516,19.3358,19.3358,298000.0
2012-08-29 15:20:00,24.56,24.58,24.55,24.58,218800.0,19.3358,19.3516,19.328,19.3516,218800.0
2012-08-29 15:30:00,24.58,24.6,24.57,24.57,438200.0,19.3516,19.3673,19.3437,19.3437,438200.0
2012-08-29 15:40:00,24.57,24.6,24.57,24.6,670000.0,19.3437,19.3673,19.3437,19.3673,670000.0
2012-08-29 15:50:00,24.6,24.62,24.58,24.59,557400.0,19.3673,19.3831,19.3516,19.3594,557400.0
2012-08-30 09:30:00,24.73,24.91,24.7,24.91,1779200.0,19.4697,19.6114,19.446,19.6114,1779200.0
2012-08-30 09:40:00,24.91,25.0,24.9,24.95,1113600.0,19.6114,19.6822,19.6035,19.6429,1113600.0
2012-08-30 09:50:00,24.95,24.96,24.88,24.89,1050000.0,19.6429,19.6507,19.5878,19.5956,1050000.0
2012-08-30 10:00:00,24.89,24.93,24.83,24.84,738800.0,19.5956,19.6271,19.5484,19.5563,738800.0
2012-08-30 10:10:00,24.84,24.9,24.83,24.89,386400.0,19.5563,19.6035,19.5484,19.5956,386400.0
2012-08-30 10:20:00,24.89,24.9,24.84,24.85,493000.0,19.5956,19.6035,19.5563,19.5641,493000.0
2012-08-30 10:30:00,24.85,24.86,24.83,24.85,503000.0,19.5641,19.572,19.5484,19.5641,503000.0
2012-08-30 10:40:00,24.85,24.93,24.83,24.93,471200.0,19.5641,19.6271,19.5484,19.6271,471200.0
2012-08-30 10:50:00,24.93,24.95,24.89,24.9,455400.0,19.6271,19.6429,19.5956,19.6035,455400.0
2012-08-30 11:00:00,24.9,24.93,24.88,24.92,250200.0,19.6035,19.6271,19.5878,19.6193,250200.0
2012-08-30 11:10:00,24.92,24.93,24.89,24.93,208400.0,19.6193,19.6271,19.5956,19.6271,208400.0
2012-08-30 11:20:00,24.93,24.93,24.88,24.91,273800.0,19.6271,19.6271,19.5878,19.6114,273800.0
2012-08-30 11:30:00,24.91,24.92,24.89,24.9,163800.0,19.6114,19.6193,19.5956,19.6035,163800.0
2012-08-30 11:40:00,24.9,24.92,24.89,24.91,108200.0,19.6035,19.6193,19.5956,19.6114,108200.0
2012-08-30 11:50:00,24.91,24.94,24.87,24.88,295200.0,19.6114,19.635,19.5799,19.5878,295200.0
2012-08-30 12:00:00,24.88,24.9,24.87,24.87,112200.0,19.5878,19.6035,19.5799,19.5799,112200.0
2012-08-30 12:10:00,24.88,24.88,24.83,24.84,159200.0,19.5878,19.5878,19.5484,19.5563,159200.0
2012-08-30 12:20:00,24.84,24.86,24.82,24.82,171200.0,19.5563,19.572,19.5405,19.5405,171200.0
2012-08-30 12:30:00,24.82,24.86,24.82,24.83,141000.0,19.5405,19.572,19.5405,19.5484,141000.0
2012-08-30 12:40:00,24.83,24.86,24.82,24.82,198600.0,19.5484,19.572,19.5405,19.5405,198600.0
2012-08-30 12:50:00,24.82,24.83,24.81,24.83,173600.0,19.5405,19.5484,19.5326,19.5484,173600.0
2012-08-30 13:00:00,24.83,24.83,24.8,24.81,282400.0,19.5484,19.5484,19.5248,19.5326,282400.0
2012-08-30 13:10:00,24.81,24.83,24.8,24.82,150400.0,19.5326,19.5484,19.5248,19.5405,150400.0
2012-08-30 13:20:00,24.82,24.84,24.79,24.83,249200.0,19.5405,19.5563,19.5169,19.5484,249200.0
2012-08-30 13:30:00,24.83,24.84,24.8,24.82,135600.0,19.5484,19.5563,19.5248,19.5405,135600.0
2012-08-30 13:40:00,24.82,24.83,24.79,24.83,178600.0,19.5405,19.5484,19.5169,19.5484,178600.0
2012-08-30 13:50:00,24.83,24.83,24.8,24.83,179000.0,19.5484,19.5484,19.5248,19.5484,179000.0
2012-08-30 14:00:00,24.83,24.89,24.83,24.89,313600.0,19.5484,19.5956,19.5484,19.5956,313600.0
2012-08-30 14:10:00,24.89,24.92,24.86,24.89,295000.0,19.5956,19.6193,19.572,19.5956,295000.0
2012-08-30 14:20:00,24.89,24.9,24.84,24.85,198000.0,19.5956,19.6035,19.5563,19.5641,198000.0
2012-08-30 14:30:00,24.85,24.89,24.85,24.86,215200.0,19.5641,19.5956,19.5641,19.572,215200.0
2012-08-30 14:40:00,24.86,24.89,24.85,24.89,260200.0,19.572,19.5956,19.5641,19.5956,260200.0
2012-08-30 14:50:00,24.89,24.9,24.87,24.88,270000.0,19.5956,19.6035,19.5799,19.5878,270000.0
2012-08-30 15:00:00,24.88,24.89,24.87,24.88,202800.0,19.5878,19.5956,19.5799,19.5878,202800.0
2012-08-30 15:10:00,24.88,24.89,24.86,24.86,257000.0,19.5878,19.5956,19.572,19.572,257000.0
2012-08-30 15:20:00,24.86,24.89,24.86,24.88,445400.0,19.572,19.5956,19.572,19.5878,445400.0
2012-08-30 15:30:00,24.88,24.9,24.88,24.9,498200.0,19.5878,19.6035,19.5878,19.6035,498200.0
2012-08-30 15:40:00,24.9,24.95,24.86,24.87,599600.0,19.6035,19.6429,19.572,19.5799,599600.0
2012-08-30 15:50:00,24.88,24.88,24.85,24.86,875000.0,19.5878,19.5878,19.5641,19.572,875000.0
2012-08-31 09:30:00,25.02,25.03,24.88,24.95,678000.0,19.698,19.7059,19.5878,19.6429,678000.0
2012-08-31 09:40:00,24.95,24.97,24.87,24.9,500200.0,19.6429,19.6586,19.5799,19.6035,500200.0
2012-08-31 09:50:00,24.9,24.95,24.89,24.91,216600.0,19.6035,19.6429,19.5956,19.6114,216600.0
2012-08-31 10:00:00,24.91,24.93,24.68,24.69,658000.0,19.6114,19.6271,19.4303,19.4382,658000.0
2012-08-31 10:10:00,24.68,24.89,24.68,24.87,440800.0,19.4303,19.5956,19.4303,19.5799,440800.0
2012-08-31 10:20:00,24.86,24.92,24.86,24.86,256600.0,19.572,19.6193,19.572,19.572,256600.0
2012-08-31 10:30:00,24.86,24.86,24.75,24.77,575200.0,19.572,19.572,19.4854,19.5012,575200.0
2012-08-31 10:40:00,24.77,24.86,24.75,24.85,277400.0,19.5012,19.572,19.4854,19.5641,277400.0
2012-08-31 10:50:00,24.85,24.93,24.85,24.92,306200.0,19.5641,19.6271,19.5641,19.6193,306200.0
2012-08-31 11:00:00,24.92,24.98,24.92,24.96,277800.0,19.6193,19.6665,19.6193,19.6507,277800.0
2012-08-31 11:10:00,24.96,24.97,24.93,24.95,218600.0,19.6507,19.6586,19.6271,19.6429,218600.0
2012-08-31 11:20:00,24.95,24.98,24.94,24.95,144600.0,19.6429,19.6665,19.635,19.6429,144600.0
2012-08-31 11:30:00,24.95,24.96,24.89,24.92,192800.0,19.6429,19.6507,19.5956,19.6193,192800.0
2012-08-31 11:40:00,24.92,24.92,24.86,24.86,139000.0,19.6193,19.6193,19.572,19.572,139000.0
2012-08-31 11:50:00,24.86,24.9,24.85,24.88,150800.0,19.572,19.6035,19.5641,19.5878,150800.0
2012-08-31 12:00:00,24.88,24.89,24.82,24.83,239000.0,19.5878,19.5956,19.5405,19.5484,239000.0
2012-08-31 12:10:00,24.83,24.83,24.77,24.8,155800.0,19.5484,19.5484,19.5012,19.5248,155800.0
2012-08-31 12:20:00,24.8,24.81,24.78,24.8,137800.0,19.5248,19.5326,19.509,19.5248,137800.0
2012-08-31 12:30:00,24.8,24.84,24.78,24.83,262000.0,19.5248,19.5563,19.509,19.5484,262000.0
2012-08-31 12:40:00,24.83,24.83,24.79,24.8,116800.0,19.5484,19.5484,19.5169,19.5248,116800.0
2012-08-31 12:50:00,24.8,24.83,24.78,24.81,127800.0,19.5248,19.5484,19.509,19.5326,127800.0
2012-08-31 13:00:00,24.81,24.83,24.79,24.79,125800.0,19.5326,19.5484,19.5169,19.5169,125800.0
2012-08-31 13:10:00,24.79,24.79,24.75,24.75,220800.0,19.5169,19.5169,19.4854,19.4854,220800.0
2012-08-31 13:20:00,24.76,24.78,24.75,24.75,96400.0,19.4933,19.509,19.4854,19.4854,96400.0
2012-08-31 13:30:00,24.75,24.77,24.75,24.77,114200.0,19.4854,19.5012,19.4854,19.5012,114200.0
2012-08-31 13:40:00,24.77,24.82,24.77,24.79,89000.0,19.5012,19.5405,19.5012,19.5169,89000.0
2012-08-31 13:50:00,24.79,24.8,24.78,24.8,154800.0,19.5169,19.5248,19.509,19.5248,154800.0
2012-08-31 14:00:00,24.8,24.81,24.78,24.79,252000.0,19.5248,19.5326,19.509,19.5169,252000.0
2012-08-31 14:10:00,24.79,24.83,24.77,24.83,171000.0,19.5169,19.5484,19.5012,19.5484,171000.0
2012-08-31 14:20:00,24.82,24.85,24.82,24.83,189000.0,19.5405,19.5641,19.5405,19.5484,189000.0
2012-08-31 14:30:00,24.83,24.86,24.82,24.82,246600.0,19.5484,19.572,19.5405,19.5405,246600.0
2012-08-31 14:40:00,24.82,24.83,24.79,24.82,181400.0,19.5405,19.5484,19.5169,19.5405,181400.0
2012-08-31 14:50:00,24.82,24.86,24.82,24.85,169800.0,19.5405,19.572,19.5405,19.5641,169800.0
2012-08-31 15:00:00,24.85,24.85,24.75,24.76,392200.0,19.5641,19.5641,19.4854,19.4933,392200.0
2012-08-31 15:10:00,24.75,24.78,24.74,24.76,339400.0,19.4854,19.509,19.4775,19.4933,339400.0
2012-08-31 15:20:00,24.76,24.8,24.75,24.78,221400.0,19.4933,19.5248,19.4854,19.509,221400.0
2012-08-31 15:30:00,24.78,24.81,24.75,24.79,324000.0,19.509,19.5326,19.4854,19.5169,324000.0
2012-08-31 15:40:00,24.79,24.8,24.75,24.78,397800.0,19.5169,19.5248,19.4854,19.509,397800.0
2012-08-31 15:50:00,24.78,24.84,24.77,24.8,797600.0,19.509,19.5563,19.5012,19.5248,797600.0
2012-09-04 09:30:00,24.73,24.78,24.61,24.63,539200.0,19.4697,19.509,19.3752,19.3909,539200.0
2012-09-04 09:40:00,24.63,24.65,24.57,24.61,223600.0,19.3909,19.4067,19.3437,19.3752,223600.0
2012-09-04 09:50:00,24.61,24.69,24.61,24.68,190400.0,19.3752,19.4382,19.3752,19.4303,190400.0
2012-09-04 10:00:00,24.67,24.74,24.65,24.72,653400.0,19.4224,19.4775,19.4067,19.4618,653400.0
2012-09-04 10:10:00,24.72,24.73,24.63,24.64,1137800.0,19.4618,19.4697,19.3909,19.3988,1137800.0
2012-09-04 10:20:00,24.64,24.64,24.55,24.59,411000.0,19.3988,19.3988,19.328,19.3594,411000.0
2012-09-04 10:30:00,24.58,24.61,24.54,24.57,332600.0,19.3516,19.3752,19.3201,19.3437,332600.0
2012-09-04 10:40:00,24.57,24.6,24.53,24.58,291600.0,19.3437,19.3673,19.3122,19.3516,291600.0
2012-09-04 10:50:00,24.58,24.65,24.53,24.59,298200.0,19.3516,19.4067,19.3122,19.3594,298200.0
2012-09-04 11:00:00,24.59,24.6,24.54,24.57,156600.0,19.3594,19.3673,19.3201,19.3437,156600.0
2012-09-04 11:10:00,24.57,24.6,24.53,24.6,166600.0,19.3437,19.3673,19.3122,19.3673,166600.0
2012-09-04 11:20:00,24.59,24.59,24.54,24.57,151800.0,19.3594,19.3594,19.3201,19.3437,151800.0
2012-09-04 11:30:00,24.57,24.58,24.53,24.56,187800.0,19.3437,19.3516,19.3122,19.3358,187800.0
2012-09-04 11:40:00,24.56,24.56,24.53,24.56,121200.0,19.3358,19.3358,19.3122,19.3358,121200.0
2012-09-04 11:50:00,24.56,24.59,24.54,24.58,238200.0,19.3358,19.3594,19.3201,19.3516,238200.0
2012-09-04 12:00:00,24.58,24.6,24.53,24.56,172000.0,19.3516,19.3673,19.3122,19.3358,172000.0
2012-09-04 12:10:00,24.56,24.59,24.56,24.56,142000.0,19.3358,19.3594,19.3358,19.3358,142000.0
2012-09-04 12:20:00,24.56,24.57,24.54,24.54,151600.0,19.3358,19.3437,19.3201,19.3201,151600.0
2012-09-04 12:30:00,24.55,24.58,24.53,24.58,97600.0,19.328,19.3516,19.3122,19.3516,97600.0
2012-09-04 12:40:00,24.59,24.6,24.58,24.59,108600.0,19.3594,19.3673,19.3516,19.3594,108600.0
2012-09-04 12:50:00,24.59,24.61,24.57,24.59,112000.0,19.3594,19.3752,19.3437,19.3594,112000.0
2012-09-04 13:00:00,24.59,24.61,24.58,24.59,121400.0,19.3594,19.3752,19.3516,19.3594,121400.0
2012-09-04 13:10:00,24.59,24.66,24.59,24.65,173000.0,19.3594,19.4146,19.3594,19.4067,173000.0
2012-09-04 13:20:00,24.65,24.68,24.63,24.68,163400.0,19.4067,19.4303,19.3909,19.4303,163400.0
2012-09-04 13:30:00,24.68,24.71,24.67,24.67,96000.0,19.4303,19.4539,19.4224,19.4224,96000.0
2012-09-04 13:40:00,24.67,24.68,24.66,24.66,127800.0,19.4224,19.4303,19.4146,19.4146,127800.0
2012-09-04 13:50:00,24.66,24.7,24.66,24.68,111000.0,19.4146,19.446,19.4146,19.4303,111000.0
2012-09-04 14:00:00,24.68,24.71,24.65,24.71,220200.0,19.4303,19.4539,19.4067,19.4539,220200.0
2012-09-04 14:10:00,24.7,24.76,24.7,24.75,155000.0,19.446,19.4933,19.446,19.4854,155000.0
2012-09-04 14:20:00,24.76,24.78,24.74,24.77,192800.0,19.4933,19.509,19.4775,19.5012,192800.0
2012-09-04 14:30:00,24.78,24.9,24.78,24.88,382200.0,19.509,19.6035,19.509,19.5878,382200.0
2012-09-04 14:40:00,24.88,24.9,24.85,24.89,227400.0,19.5878,19.6035,19.5641,19.5956,227400.0
2012-09-04 14:50:00,24.88,24.89,24.83,24.83,183400.0,19.5878,19.5956,19.5484,19.5484,183400.0
2012-09-04 15:00:00,24.84,24.86,24.83,24.86,189600.0,19.5563,19.572,19.5484,19.572,189600.0
2012-09-04 15:10:00,24.86,24.87,24.82,24.86,295800.0,19.572,19.5799,19.5405,19.572,295800.0
2012-09-04 15:20:00,24.86,24.88,24.85,24.86,228200.0,19.572,19.5878,19.5641,19.572,228200.0
2012-09-04 15:30:00,24.87,24.88,24.81,24.81,255200.0,19.5799,19.5878,19.5326,19.5326,255200.0
2012-09-04 15:40:00,24.81,24.84,24.78,24.79,284600.0,19.5326,19.5563,19.509,19.5169,284600.0
2012-09-04 15:50:00,24.79,24.8,24.75,24.75,526800.0,19.5169,19.5248,19.4854,19.4854,526800.0
2012-09-05 09:30:00,24.79,24.89,24.75,24.82,370200.0,19.5169,19.5956,19.4854,19.5405,370200.0
2012-09-05 09:40:00,24.81,24.88,24.76,24.88,264600.0,19.5326,19.5878,19.4933,19.5878,264600.0
2012-09-05 09:50:00,24.88,25.0,24.86,24.98,635000.0,19.5878,19.6822,19.572,19.6665,635000.0
2012-09-05 10:00:00,24.97,25.02,24.96,25.0,584600.0,19.6586,19.698,19.6507,19.6822,584600.0
2012-09-05 10:10:00,25.0,25.11,25.0,25.06,699200.0,19.6822,19.7688,19.6822,19.7295,699200.0
2012-09-05 10:20:00,25.07,25.18,25.07,25.18,338800.0,19.7373,19.8239,19.7373,19.8239,338800.0
2012-09-05 10:30:00,25.18,25.25,25.16,25.24,920800.0,19.8239,19.8791,19.8082,19.8712,920800.0
2012-09-05 10:40:00,25.25,25.33,25.22,25.25,788200.0,19.8791,19.942,19.8554,19.8791,788200.0
2012-09-05 10:50:00,25.25,25.25,25.13,25.14,539200.0,19.8791,19.8791,19.7846,19.7925,539200.0
2012-09-05 11:00:00,25.14,25.14,25.05,25.11,578000.0,19.7925,19.7925,19.7216,19.7688,578000.0
2012-09-05 11:10:00,25.11,25.16,25.09,25.15,230800.0,19.7688,19.8082,19.7531,19.8003,230800.0
2012-09-05 11:20:00,25.16,25.19,25.14,25.18,153000.0,19.8082,19.8318,19.7925,19.8239,153000.0
2012-09-05 11:30:00,25.18,25.19,25.13,25.16,181000.0,19.8239,19.8318,19.7846,19.8082,181000.0
2012-09-05 11:40:00,25.16,25.18,25.14,25.16,95400.0,19.8082,19.8239,19.7925,19.8082,95400.0
2012-09-05 11:50:00,25.16,25.18,25.15,25.17,117200.0,19.8082,19.8239,19.8003,19.8161,117200.0
2012-09-05 12:00:00,25.17,25.19,25.13,25.16,185400.0,19.8161,19.8318,19.7846,19.8082,185400.0
2012-09-05 12:10:00,25.16,25.18,25.13,25.18,148600.0,19.8082,19.8239,19.7846,19.8239,148600.0
2012-09-05 12:20:00,25.18,25.22,25.18,25.21,153200.0,19.8239,19.8554,19.8239,19.8476,153200.0
2012-09-05 12:30:00,25.21,25.21,25.17,25.18,113000.0,19.8476,19.8476,19.8161,19.8239,113000.0
2012-09-05 12:40:00,25.18,25.2,25.15,25.17,109600.0,19.8239,19.8397,19.8003,19.8161,109600.0
2012-09-05 12:50:00,25.16,25.2,25.15,25.17,83000.0,19.8082,19.8397,19.8003,19.8161,83000.0
2012-09-05 13:00:00,25.17,25.18,25.13,25.14,156800.0,19.8161,19.8239,19.7846,19.7925,156800.0
2012-09-05 13:10:00,25.15,25.18,25.13,25.15,91200.0,19.8003,19.8239,19.7846,19.8003,91200.0
2012-09-05 13:20:00,25.15,25.16,25.11,25.11,125600.0,19.8003,19.8082,19.7688,19.7688,125600.0
2012-09-05 13:30:00,25.11,25.12,25.06,25.06,326600.0,19.7688,19.7767,19.7295,19.7295,326600.0
2012-09-05 13:40:00,25.06,25.06,25.0,25.03,315400.0,19.7295,19.7295,19.6822,19.7059,315400.0
2012-09-05 13:50:00,25.02,25.03,24.97,25.03,243600.0,19.698,19.7059,19.6586,19.7059,243600.0
2012-09-05 14:00:00,25.03,25.06,25.01,25.04,309000.0,19.7059,19.7295,19.6901,19.7137,309000.0
2012-09-05 14:10:00,25.04,25.04,24.98,24.98,240800.0,19.7137,19.7137,19.6665,19.6665,240800.0
2012-09-05 14:20:00,24.99,25.03,24.98,25.02,160800.0,19.6744,19.7059,19.6665,19.698,160800.0
2012-09-05 14:30:00,25.03,25.04,25.0,25.01,232000.0,19.7059,19.7137,19.6822,19.6901,232000.0
2012-09-05 14:40:00,25.02,25.04,25.0,25.02,151200.0,19.698,19.7137,19.6822,19.698,151200.0
2012-09-05 14:50:00,25.02,25.03,25.0,25.0,155600.0,19.698,19.7059,19.6822,19.6822,155600.0
2012-09-05 15:00:00,25.0,25.01,24.93,24.96,265800.0,19.6822,19.6901,19.6271,19.6507,265800.0
2012-09-05 15:10:00,24.95,24.97,24.92,24.97,299400.0,19.6429,19.6586,19.6193,19.6586,299400.0
2012-09-05 15:20:00,24.97,24.99,24.94,24.97,219200.0,19.6586,19.6744,19.635,19.6586,219200.0
2012-09-05 15:30:00,24.96,25.0,24.95,24.97,304000.0,19.6507,19.6822,19.6429,19.6586,304000.0
2012-09-05 15:40:00,24.97,24.99,24.91,24.92,402600.0,19.6586,19.6744,19.6114,19.6193,402600.0
2012-09-05 15:50:00,24.92,24.96,24.9,24.91,889800.0,19.6193,19.6507,19.6035,19.6114,889800.0
2012-09-06 09:30:00,25.13,25.29,25.05,25.28,677200.0,19.7846,19.9105,19.7216,19.9027,677200.0
2012-09-06 09:40:00,25.28,25.36,25.22,25.35,484200.0,19.9027,19.9657,19.8554,19.9578,484200.0
2012-09-06 09:50:00,25.36,25.42,25.32,25.34,535800.0,19.9657,20.0129,19.9342,19.9499,535800.0
2012-09-06 10:00:00,25.34,25.44,25.34,25.43,443200.0,19.9499,20.0286,19.9499,20.0208,443200.0
2012-09-06 10:10:00,25.44,25.48,25.42,25.43,300400.0,20.0286,20.0601,20.0129,20.0208,300400.0
2012-09-06 10:20:00,25.43,25.47,25.41,25.42,396400.0,20.0208,20.0523,20.005,20.0129,396400.0
2012-09-06 10:30:00,25.42,25.48,25.42,25.48,304000.0,20.0129,20.0601,20.0129,20.0601,304000.0
2012-09-06 10:40:00,25.47,25.48,25.45,25.46,219000.0,20.0523,20.0601,20.0365,20.0444,219000.0
2012-09-06 10:50:00,25.46,25.46,25.42,25.43,239200.0,20.0444,20.0444,20.0129,20.0208,239200.0
2012-09-06 11:00:00,25.44,25.45,25.4,25.43,332800.0,20.0286,20.0365,19.9971,20.0208,332800.0
2012-09-06 11:10:00,25.43,25.47,25.43,25.46,234200.0,20.0208,20.0523,20.0208,20.0444,234200.0
2012-09-06 11:20:00,25.46,25.5,25.45,25.49,189200.0,20.0444,20.0759,20.0365,20.068,189200.0
2012-09-06 11:30:00,25.49,25.5,25.47,25.48,230600.0,20.068,20.0759,20.0523,20.0601,230600.0
2012-09-06 11:40:00,25.48,25.48,25.41,25.42,223000.0,20.0601,20.0601,20.005,20.0129,223000.0
2012-09-06 11:50:00,25.42,25.47,25.4,25.45,345600.0,20.0129,20.0523,19.9971,20.0365,345600.0
2012-09-06 12:00:00,25.45,25.46,25.43,25.43,167800.0,20.0365,20.0444,20.0208,20.0208,167800.0
2012-09-06 12:10:00,25.43,25.45,25.42,25.43,134400.0,20.0208,20.0365,20.0129,20.0208,134400.0
2012-09-06 12:20:00,25.43,25.45,25.39,25.42,281000.0,20.0208,20.0365,19.9893,20.0129,281000.0
2012-09-06 12:30:00,25.42,25.43,25.39,25.42,176200.0,20.0129,20.0208,19.9893,20.0129,176200.0
2012-09-06 12:40:00,25.42,25.44,25.39,25.43,125800.0,20.0129,20.0286,19.9893,20.0208,125800.0
2012-09-06 12:50:00,25.43,25.45,25.4,25.4,132400.0,20.0208,20.0365,19.9971,19.9971,132400.0
2012-09-06 13:00:00,25.4,25.41,25.36,25.38,191200.0,19.9971,20.005,19.9657,19.9814,191200.0
2012-09-06 13:10:00,25.38,25.4,25.37,25.39,143000.0,19.9814,19.9971,19.9735,19.9893,143000.0
2012-09-06 13:20:00,25.39,25.4,25.36,25.4,142800.0,19.9893,19.9971,19.9657,19.9971,142800.0
2012-09-06 13:30:00,25.4,25.4,25.36,25.36,225000.0,19.9971,19.9971,19.9657,19.9657,225000.0
2012-09-06 13:40:00,25.36,25.38,25.35,25.38,152000.0,19.9657,19.9814,19.9578,19.9814,152000.0
2012-09-06 13:50:00,25.38,25.43,25.38,25.4,210800.0,19.9814,20.0208,19.9814,19.9971,210800.0
2012-09-06 14:00:00,25.4,25.41,25.36,25.36,161600.0,19.9971,20.005,19.9657,19.9657,161600.0
2012-09-06 14:10:00,25.36,25.4,25.36,25.38,181600.0,19.9657,19.9971,19.9657,19.9814,181600.0
2012-09-06 14:20:00,25.38,25.39,25.35,25.36,192600.0,19.9814,19.9893,19.9578,19.9657,192600.0
2012-09-06 14:30:00,25.36,25.36,25.34,25.36,169000.0,19.9657,19.9657,19.9499,19.9657,169000.0
2012-09-06 14:40:00,25.36,25.36,25.33,25.36,199800.0,19.9657,19.9657,19.942,19.9657,199800.0
2012-09-06 14:50:00,25.35,25.37,25.33,25.33,187000.0,19.9578,19.9735,19.942,19.942,187000.0
2012-09-06 15:00:00,25.33,25.35,25.33,25.35,185000.0,19.942,19.9578,19.942,19.9578,185000.0
2012-09-06 15:10:00,25.35,25.38,25.34,25.36,283800.0,19.9578,19.9814,19.9499,19.9657,283800.0
2012-09-06 15:20:00,25.36,25.38,25.35,25.36,258600.0,19.9657,19.9814,19.9578,19.9657,258600.0
2012-09-06 15:30:00,25.36,25.41,25.36,25.4,303000.0,19.9657,20.005,19.9657,19.9971,303000.0
2012-09-06 15:40:00,25.4,25.43,25.37,25.38,393000.0,19.9971,20.0208,19.9735,19.9814,393000.0
2012-09-06 15:50:00,25.38,25.42,25.37,25.42,781600.0,19.9814,20.0129,19.9735,20.0129,781600.0
2012-09-07 09:30:00,25.49,25.57,25.38,25.42,614000.0,20.068,20.131,19.9814,20.0129,614000.0
2012-09-07 09:40:00,25.42,25.55,25.39,25.55,346600.0,20.0129,20.1152,19.9893,20.1152,346600.0
2012-09-07 09:50:00,25.55,25.55,25.39,25.49,322000.0,20.1152,20.1152,19.9893,20.068,322000.0
2012-09-07 10:00:00,25.48,25.54,25.44,25.53,281400.0,20.0601,20.1074,20.0286,20.0995,281400.0
2012-09-07 10:10:00,25.52,25.55,25.45,25.47,472200.0,20.0916,20.1152,20.0365,20.0523,472200.0
2012-09-07 10:20:00,25.47,25.53,25.46,25.49,260000.0,20.0523,20.0995,20.0444,20.068,260000.0
2012-09-07 10:30:00,25.49,25.55,25.47,25.52,213800.0,20.068,20.1152,20.0523,20.0916,213800.0
2012-09-07 10:40:00,25.52,25.55,25.5,25.52,308400.0,20.0916,20.1152,20.0759,20.0916,308400.0
2012-09-07 10:50:00,25.52,25.56,25.5,25.51,206400.0,20.0916,20.1231,20.0759,20.0838,206400.0
2012-09-07 11:00:00,25.52,25.53,25.46,25.52,276000.0,20.0916,20.0995,20.0444,20.0916,276000.0
2012-09-07 11:10:00,25.52,25.55,25.5,25.52,192600.0,20.0916,20.1152,20.0759,20.0916,192600.0
2012-09-07 11:20:00,25.52,25.57,25.52,25.54,175400.0,20.0916,20.131,20.0916,20.1074,175400.0
2012-09-07 11:30:00,25.54,25.55,25.46,25.5,198600.0,20.1074,20.1152,20.0444,20.0759,198600.0
2012-09-07 11:40:00,25.5,25.54,25.5,25.54,134200.0,20.0759,20.1074,20.0759,20.1074,134200.0
2012-09-07 11:50:00,25.53,25.54,25.51,25.52,108600.0,20.0995,20.1074,20.0838,20.0916,108600.0
2012-09-07 12:00:00,25.52,25.55,25.52,25.54,128200.0,20.0916,20.1152,20.0916,20.1074,128200.0
2012-09-07 12:10:00,25.54,25.54,25.5,25.51,117400.0,20.1074,20.1074,20.0759,20.0838,117400.0
2012-09-07 12:20:00,25.52,25.53,25.5,25.5,130200.0,20.0916,20.0995,20.0759,20.0759,130200.0
2012-09-07 12:30:00,25.5,25.56,25.5,25.55,122800.0,20.0759,20.1231,20.0759,20.1152,122800.0
2012-09-07 12:40:00,25.56,25.6,25.55,25.59,160000.0,20.1231,20.1546,20.1152,20.1467,160000.0
2012-09-07 12:50:00,25.59,25.61,25.59,25.61,140400.0,20.1467,20.1625,20.1467,20.1625,140400.0
2012-09-07 13:00:00,25.61,25.64,25.59,25.61,138800.0,20.1625,20.1861,20.1467,20.1625,138800.0
2012-09-07 13:10:00,25.61,25.65,25.61,25.64,171800.0,20.1625,20.194,20.1625,20.1861,171800.0
2012-09-07 13:20:00,25.64,25.66,25.62,25.65,252200.0,20.1861,20.2018,20.1704,20.194,252200.0
2012-09-07 13:30:00,25.64,25.65,25.61,25.64,227600.0,20.1861,20.194,20.1625,20.1861,227600.0
2012-09-07 13:40:00,25.63,25.65,25.61,25.65,166800.0,20.1782,20.194,20.1625,20.194,166800.0
2012-09-07 13:50:00,25.65,25.66,25.63,25.64,175000.0,20.194,20.2018,20.1782,20.1861,175000.0
2012-09-07 14:00:00,25.64,25.65,25.63,25.65,131000.0,20.1861,20.194,20.1782,20.194,131000.0
2012-09-07 14:10:00,25.65,25.66,25.64,25.66,180600.0,20.194,20.2018,20.1861,20.2018,180600.0
2012-09-07 14:20:00,25.66,25.66,25.59,25.6,200000.0,20.2018,20.2018,20.1467,20.1546,200000.0
2012-09-07 14:30:00,25.6,25.61,25.57,25.58,156000.0,20.1546,20.1625,20.131,20.1389,156000.0
2012-09-07 14:40:00,25.58,25.59,25.57,25.57,120000.0,20.1389,20.1467,20.131,20.131,120000.0
2012-09-07 14:50:00,25.57,25.58,25.55,25.55,108400.0,20.131,20.1389,20.1152,20.1152,108400.0
2012-09-07 15:00:00,25.56,25.57,25.54,25.56,215600.0,20.1231,20.131,20.1074,20.1231,215600.0
2012-09-07 15:10:00,25.56,25.56,25.52,25.52,241800.0,20.1231,20.1231,20.0916,20.0916,241800.0
2012-09-07 15:20:00,25.52,25.53,25.5,25.53,350800.0,20.0916,20.0995,20.0759,20.0995,350800.0
2012-09-07 15:30:00,25.53,25.54,25.5,25.5,404200.0,20.0995,20.1074,20.0759,20.0759,404200.0
2012-09-07 15:40:00,25.5,25.59,25.5,25.59,608000.0,20.0759,20.1467,20.0759,20.1467,608000.0
2012-09-07 15:50:00,25.59,25.61,25.58,25.59,603400.0,20.1467,20.1625,20.1389,20.1467,603400.0
2012-09-10 09:30:00,25.59,25.66,25.51,25.6,551800.0,20.1467,20.2018,20.0838,20.1546,551800.0
2012-09-10 09:40:00,25.6,25.61,25.38,25.38,547600.0,20.1546,20.1625,19.9814,19.9814,547600.0
2012-09-10 09:50:00,25.38,25.46,25.31,25.45,498200.0,19.9814,20.0444,19.9263,20.0365,498200.0
2012-09-10 10:00:00,25.45,25.49,25.4,25.46,554200.0,20.0365,20.068,19.9971,20.0444,554200.0
2012-09-10 10:10:00,25.47,25.49,25.43,25.48,300400.0,20.0523,20.068,20.0208,20.0601,300400.0
2012-09-10 10:20:00,25.48,25.53,25.44,25.5,307800.0,20.0601,20.0995,20.0286,20.0759,307800.0
2012-09-10 10:30:00,25.5,25.54,25.47,25.51,172800.0,20.0759,20.1074,20.0523,20.0838,172800.0
2012-09-10 10:40:00,25.52,25.52,25.49,25.52,163600.0,20.0916,20.0916,20.068,20.0916,163600.0
2012-09-10 10:50:00,25.52,25.54,25.48,25.48,316200.0,20.0916,20.1074,20.0601,20.0601,316200.0
2012-09-10 11:00:00,25.49,25.5,25.41,25.44,367600.0,20.068,20.0759,20.005,20.0286,367600.0
2012-09-10 11:10:00,25.44,25.51,25.44,25.48,217800.0,20.0286,20.0838,20.0286,20.0601,217800.0
2012-09-10 11:20:00,25.47,25.49,25.43,25.46,216400.0,20.0523,20.068,20.0208,20.0444,216400.0
2012-09-10 11:30:00,25.46,25.55,25.46,25.54,106600.0,20.0444,20.1152,20.0444,20.1074,106600.0
2012-09-10 11:40:00,25.55,25.55,25.51,25.54,109400.0,20.1152,20.1152,20.0838,20.1074,109400.0
2012-09-10 11:50:00,25.53,25.54,25.5,25.52,122800.0,20.0995,20.1074,20.0759,20.0916,122800.0
2012-09-10 12:00:00,25.53,25.55,25.49,25.52,252400.0,20.0995,20.1152,20.068,20.0916,252400.0
2012-09-10 12:10:00,25.52,25.54,25.5,25.53,159400.0,20.0916,20.1074,20.0759,20.0995,159400.0
2012-09-10 12:20:00,25.53,25.54,25.51,25.52,135600.0,20.0995,20.1074,20.0838,20.0916,135600.0
2012-09-10 12:30:00,25.52,25.53,25.5,25.51,126400.0,20.0916,20.0995,20.0759,20.0838,126400.0
2012-09-10 12:40:00,25.5,25.56,25.5,25.55,72200.0,20.0759,20.1231,20.0759,20.1152,72200.0
2012-09-10 12:50:00,25.56,25.56,25.5,25.51,250000.0,20.1231,20.1231,20.0759,20.0838,250000.0
2012-09-10 13:00:00,25.51,25.56,25.5,25.56,110600.0,20.0838,20.1231,20.0759,20.1231,110600.0
2012-09-10 13:10:00,25.56,25.57,25.5,25.54,215000.0,20.1231,20.131,20.0759,20.1074,215000.0
2012-09-10 13:20:00,25.54,25.56,25.52,25.55,90600.0,20.1074,20.1231,20.0916,20.1152,90600.0
2012-09-10 13:30:00,25.55,25.58,25.54,25.57,170200.0,20.1152,20.1389,20.1074,20.131,170200.0
2012-09-10 13:40:00,25.56,25.59,25.53,25.57,464800.0,20.1231,20.1467,20.0995,20.131,464800.0
2012-09-10 13:50:00,25.57,25.59,25.53,25.53,181400.0,20.131,20.1467,20.0995,20.0995,181400.0
2012-09-10 14:00:00,25.53,25.54,25.52,25.52,122200.0,20.0995,20.1074,20.0916,20.0916,122200.0
2012-09-10 14:10:00,25.52,25.56,25.51,25.55,208600.0,20.0916,20.1231,20.0838,20.1152,208600.0
2012-09-10 14:20:00,25.55,25.58,25.55,25.56,325600.0,20.1152,20.1389,20.1152,20.1231,325600.0
2012-09-10 14:30:00,25.56,25.57,25.53,25.53,166400.0,20.1231,20.131,20.0995,20.0995,166400.0
2012-09-10 14:40:00,25.53,25.54,25.47,25.5,211800.0,20.0995,20.1074,20.0523,20.0759,211800.0
2012-09-10 14:50:00,25.5,25.5,25.43,25.45,323800.0,20.0759,20.0759,20.0208,20.0365,323800.0
2012-09-10 15:00:00,25.45,25.47,25.42,25.46,338400.0,20.0365,20.0523,20.0129,20.0444,338400.0
2012-09-10 15:10:00,25.46,25.48,25.45,25.45,306800.0,20.0444,20.0601,20.0365,20.0365,306800.0
2012-09-10 15:20:00,25.45,25.48,25.42,25.47,288600.0,20.0365,20.0601,20.0129,20.0523,288600.0
2012-09-10 15:30:00,25.47,25.5,25.45,25.5,446600.0,20.0523,20.0759,20.0365,20.0759,446600.0
2012-09-10 15:40:00,25.5,25.51,25.43,25.43,506800.0,20.0759,20.0838,20.0208,20.0208,506800.0
2012-09-10 15:50:00,25.43,25.44,25.4,25.42,785000.0,20.0208,20.0286,19.9971,20.0129,785000.0
2012-09-11 09:30:00,25.5,25.58,25.4,25.45,598000.0,20.0759,20.1389,19.9971,20.0365,598000.0
2012-09-11 09:40:00,25.45,25.6,25.41,25.6,467000.0,20.0365,20.1546,20.005,20.1546,467000.0
2012-09-11 09:50:00,25.59,25.63,25.56,25.59,406400.0,20.1467,20.1782,20.1231,20.1467,406400.0
2012-09-11 10:00:00,25.59,25.62,25.48,25.49,400200.0,20.1467,20.1704,20.0601,20.068,400200.0
2012-09-11 10:10:00,25.49,25.59,25.48,25.58,482000.0,20.068,20.1467,20.0601,20.1389,482000.0
2012-09-11 10:20:00,25.59,25.61,25.54,25.55,342000.0,20.1467,20.1625,20.1074,20.1152,342000.0
2012-09-11 10:30:00,25.56,25.59,25.43,25.45,976400.0,20.1231,20.1467,20.0208,20.0365,976400.0
2012-09-11 10:40:00,25.46,25.5,25.44,25.49,343000.0,20.0444,20.0759,20.0286,20.068,343000.0
2012-09-11 10:50:00,25.49,25.5,25.45,25.46,240000.0,20.068,20.0759,20.0365,20.0444,240000.0
2012-09-11 11:00:00,25.46,25.5,25.43,25.44,325200.0,20.0444,20.0759,20.0208,20.0286,325200.0
2012-09-11 11:10:00,25.44,25.45,25.36,25.36,519800.0,20.0286,20.0365,19.9657,19.9657,519800.0
2012-09-11 11:20:00,25.36,25.46,25.36,25.46,441200.0,19.9657,20.0444,19.9657,20.0444,441200.0
2012-09-11 11:30:00,25.46,25.49,25.43,25.48,203400.0,20.0444,20.068,20.0208,20.0601,203400.0
2012-09-11 11:40:00,25.48,25.49,25.46,25.47,159200.0,20.0601,20.068,20.0444,20.0523,159200.0
2012-09-11 11:50:00,25.47,25.51,25.47,25.5,306800.0,20.0523,20.0838,20.0523,20.0759,306800.0
2012-09-11 12:00:00,25.5,25.57,25.49,25.56,236600.0,20.0759,20.131,20.068,20.1231,236600.0
2012-09-11 12:10:00,25.56,25.57,25.51,25.55,110000.0,20.1231,20.131,20.0838,20.1152,110000.0
2012-09-11 12:20:00,25.56,25.59,25.55,25.56,176200.0,20.1231,20.1467,20.1152,20.1231,176200.0
2012-09-11 12:30:00,25.56,25.6,25.56,25.6,175400.0,20.1231,20.1546,20.1231,20.1546,175400.0
2012-09-11 12:40:00,25.6,25.6,25.57,25.58,94000.0,20.1546,20.1546,20.131,20.1389,94000.0
2012-09-11 12:50:00,25.59,25.61,25.58,25.61,109000.0,20.1467,20.1625,20.1389,20.1625,109000.0
2012-09-11 13:00:00,25.61,25.63,25.59,25.62,249200.0,20.1625,20.1782,20.1467,20.1704,249200.0
2012-09-11 13:10:00,25.61,25.63,25.6,25.63,238800.0,20.1625,20.1782,20.1546,20.1782,238800.0
2012-09-11 13:20:00,25.63,25.64,25.6,25.61,108200.0,20.1782,20.1861,20.1546,20.1625,108200.0
2012-09-11 13:30:00,25.61,25.62,25.58,25.61,121000.0,20.1625,20.1704,20.1389,20.1625,121000.0
2012-09-11 13:40:00,25.61,25.61,25.59,25.59,154600.0,20.1625,20.1625,20.1467,20.1467,154600.0
2012-09-11 13:50:00,25.59,25.6,25.58,25.59,107600.0,20.1467,20.1546,20.1389,20.1467,107600.0
2012-09-11 14:00:00,25.59,25.59,25.55,25.58,247200.0,20.1467,20.1467,20.1152,20.1389,247200.0
2012-09-11 14:10:00,25.57,25.58,25.5,25.5,279800.0,20.131,20.1389,20.0759,20.0759,279800.0
2012-09-11 14:20:00,25.5,25.51,25.48,25.49,261400.0,20.0759,20.0838,20.0601,20.068,261400.0
2012-09-11 14:30:00,25.5,25.5,25.46,25.47,136400.0,20.0759,20.0759,20.0444,20.0523,136400.0
2012-09-11 14:40:00,25.47,25.47,25.33,25.34,405400.0,20.0523,20.0523,19.942,19.9499,405400.0
2012-09-11 14:50:00,25.34,25.43,25.33,25.42,323600.0,19.9499,20.0208,19.942,20.0129,323600.0
2012-09-11 15:00:00,25.42,25.43,25.38,25.39,264200.0,20.0129,20.0208,19.9814,19.9893,264200.0
2012-09-11 15:10:00,25.39,25.43,25.39,25.39,230400.0,19.9893,20.0208,19.9893,19.9893,230400.0
2012-09-11 15:20:00,25.39,25.4,25.34,25.36,312200.0,19.9893,19.9971,19.9499,19.9657,312200.0
2012-09-11 15:30:00,25.36,25.41,25.31,25.36,382200.0,19.9657,20.005,19.9263,19.9657,382200.0
2012-09-11 15:40:00,25.37,25.41,25.34,25.4,592000.0,19.9735,20.005,19.9499,19.9971,592000.0
2012-09-11 15:50:00,25.4,25.4,25.36,25.36,645400.0,19.9971,19.9971,19.9657,19.9657,645400.0
2012-09-12 09:30:00,25.5,25.66,25.5,25.6,632200.0,20.0759,20.2018,20.0759,20.1546,632200.0
2012-09-12 09:40:00,25.6,25.65,25.55,25.64,346400.0,20.1546,20.194,20.1152,20.1861,346400.0
2012-09-12 09:50:00,25.63,25.64,25.58,25.61,262400.0,20.1782,20.1861,20.1389,20.1625,262400.0
2012-09-12 10:00:00,25.61,25.66,25.6,25.65,441400.0,20.1625,20.2018,20.1546,20.194,441400.0
2012-09-12 10:10:00,25.65,25.73,25.63,25.72,757600.0,20.194,20.257,20.1782,20.2491,757600.0
2012-09-12 10:20:00,25.73,25.73,25.61,25.61,406000.0,20.257,20.257,20.1625,20.1625,406000.0
2012-09-12 10:30:00,25.61,25.64,25.58,25.6,379600.0,20.1625,20.1861,20.1389,20.1546,379600.0
2012-09-12 10:40:00,25.6,25.61,25.51,25.54,274400.0,20.1546,20.1625,20.0838,20.1074,274400.0
2012-09-12 10:50:00,25.54,25.6,25.52,25.6,221000.0,20.1074,20.1546,20.0916,20.1546,221000.0
2012-09-12 11:00:00,25.61,25.61,25.52,25.53,178200.0,20.1625,20.1625,20.0916,20.0995,178200.0
2012-09-12 11:10:00,25.53,25.56,25.5,25.53,149200.0,20.0995,20.1231,20.0759,20.0995,149200.0
2012-09-12 11:20:00,25.53,25.57,25.53,25.56,177200.0,20.0995,20.131,20.0995,20.1231,177200.0
2012-09-12 11:30:00,25.56,25.59,25.54,25.58,142800.0,20.1231,20.1467,20.1074,20.1389,142800.0
2012-09-12 11:40:00,25.58,25.58,25.54,25.57,108800.0,20.1389,20.1389,20.1074,20.131,108800.0
2012-09-12 11:50:00,25.57,25.58,25.55,25.55,106800.0,20.131,20.1389,20.1152,20.1152,106800.0
2012-09-12 12:00:00,25.55,25.57,25.55,25.55,258000.0,20.1152,20.131,20.1152,20.1152,258000.0
2012-09-12 12:10:00,25.55,25.56,25.54,25.55,154200.0,20.1152,20.1231,20.1074,20.1152,154200.0
2012-09-12 12:20:00,25.55,25.57,25.53,25.55,128000.0,20.1152,20.131,20.0995,20.1152,128000.0
2012-09-12 12:30:00,25.55,25.57,25.53,25.57,151800.0,20.1152,20.131,20.0995,20.131,151800.0
2012-09-12 12:40:00,25.57,25.6,25.55,25.56,146600.0,20.131,20.1546,20.1152,20.1231,146600.0
2012-09-12 12:50:00,25.56,25.59,25.56,25.59,138400.0,20.1231,20.1467,20.1231,20.1467,138400.0
2012-09-12 13:00:00,25.58,25.61,25.57,25.58,203600.0,20.1389,20.1625,20.131,20.1389,203600.0
2012-09-12 13:10:00,25.58,25.59,25.56,25.57,208600.0,20.1389,20.1467,20.1231,20.131,208600.0
2012-09-12 13:20:00,25.57,25.59,25.53,25.55,186000.0,20.131,20.1467,20.0995,20.1152,186000.0
2012-09-12 13:30:00,25.56,25.61,25.55,25.59,176600.0,20.1231,20.1625,20.1152,20.1467,176600.0
2012-09-12 13:40:00,25.59,25.6,25.56,25.56,198200.0,20.1467,20.1546,20.1231,20.1231,198200.0
2012-09-12 13:50:00,25.56,25.57,25.5,25.54,224600.0,20.1231,20.131,20.0759,20.1074,224600.0
2012-09-12 14:00:00,25.54,25.61,25.54,25.6,160200.0,20.1074,20.1625,20.1074,20.1546,160200.0
2012-09-12 14:10:00,25.6,25.61,25.54,25.54,144800.0,20.1546,20.1625,20.1074,20.1074,144800.0
2012-09-12 14:20:00,25.54,25.58,25.52,25.56,196400.0,20.1074,20.1389,20.0916,20.1231,196400.0
2012-09-12 14:30:00,25.55,25.58,25.55,25.55,177600.0,20.1152,20.1389,20.1152,20.1152,177600.0
2012-09-12 14:40:00,25.55,25.58,25.53,25.55,305400.0,20.1152,20.1389,20.0995,20.1152,305400.0
2012-09-12 14:50:00,25.56,25.59,25.55,25.55,224400.0,20.1231,20.1467,20.1152,20.1152,224400.0
2012-09-12 15:00:00,25.55,25.57,25.52,25.53,677600.0,20.1152,20.131,20.0916,20.0995,677600.0
2012-09-12 15:10:00,25.53,25.56,25.5,25.56,213600.0,20.0995,20.1231,20.0759,20.1231,213600.0
2012-09-12 15:20:00,25.56,25.6,25.55,25.59,180600.0,20.1231,20.1546,20.1152,20.1467,180600.0
2012-09-12 15:30:00,25.59,25.63,25.59,25.63,359400.0,20.1467,20.1782,20.1467,20.1782,359400.0
2012-09-12 15:40:00,25.63,25.64,25.55,25.57,394600.0,20.1782,20.1861,20.1152,20.131,394600.0
2012-09-12 15:50:00,25.58,25.6,25.56,25.59,547600.0,20.1389,20.1546,20.1231,20.1467,547600.0
2012-09-13 09:30:00,25.59,25.66,25.5,25.53,259800.0,20.1467,20.2018,20.0759,20.0995,259800.0
2012-09-13 09:40:00,25.53,25.58,25.44,25.51,282000.0,20.0995,20.1389,20.0286,20.0838,282000.0
2012-09-13 09:50:00,25.5,25.59,25.49,25.52,440800.0,20.0759,20.1467,20.068,20.0916,440800.0
2012-09-13 10:00:00,25.53,25.64,25.53,25.61,197200.0,20.0995,20.1861,20.0995,20.1625,197200.0
2012-09-13 10:10:00,25.6,25.63,25.56,25.57,148400.0,20.1546,20.1782,20.1231,20.131,148400.0
2012-09-13 10:20:00,25.58,25.6,25.51,25.54,154600.0,20.1389,20.1546,20.0838,20.1074,154600.0
2012-09-13 10:30:00,25.54,25.57,25.52,25.55,176000.0,20.1074,20.131,20.0916,20.1152,176000.0
2012-09-13 10:40:00,25.54,25.57,25.53,25.55,119200.0,20.1074,20.131,20.0995,20.1152,119200.0
2012-09-13 10:50:00,25.54,25.56,25.52,25.56,126000.0,20.1074,20.1231,20.0916,20.1231,126000.0
2012-09-13 11:00:00,25.56,25.62,25.56,25.6,213000.0,20.1231,20.1704,20.1231,20.1546,213000.0
2012-09-13 11:10:00,25.61,25.61,25.57,25.59,213400.0,20.1625,20.1625,20.131,20.1467,213400.0
2012-09-13 11:20:00,25.59,25.59,25.54,25.54,191800.0,20.1467,20.1467,20.1074,20.1074,191800.0
2012-09-13 11:30:00,25.54,25.55,25.52,25.54,232600.0,20.1074,20.1152,20.0916,20.1074,232600.0
2012-09-13 11:40:00,25.54,25.57,25.53,25.53,193600.0,20.1074,20.131,20.0995,20.0995,193600.0
2012-09-13 11:50:00,25.53,25.57,25.53,25.55,175200.0,20.0995,20.131,20.0995,20.1152,175200.0
2012-09-13 12:00:00,25.55,25.59,25.54,25.58,172400.0,20.1152,20.1467,20.1074,20.1389,172400.0
2012-09-13 12:10:00,25.58,25.58,25.53,25.56,143400.0,20.1389,20.1389,20.0995,20.1231,143400.0
2012-09-13 12:20:00,25.56,25.6,25.55,25.56,113800.0,20.1231,20.1546,20.1152,20.1231,113800.0
2012-09-13 12:30:00,25.56,25.71,25.53,25.63,567600.0,20.1231,20.2412,20.0995,20.1782,567600.0
2012-09-13 12:40:00,25.64,25.75,25.61,25.67,289000.0,20.1861,20.2727,20.1625,20.2097,289000.0
2012-09-13 12:50:00,25.68,25.74,25.66,25.72,149400.0,20.2176,20.2648,20.2018,20.2491,149400.0
2012-09-13 13:00:00,25.72,25.78,25.71,25.72,220000.0,20.2491,20.2963,20.2412,20.2491,220000.0
2012-09-13 13:10:00,25.73,25.77,25.71,25.75,214600.0,20.257,20.2884,20.2412,20.2727,214600.0
2012-09-13 13:20:00,25.76,25.82,25.75,25.81,274200.0,20.2806,20.3278,20.2727,20.3199,274200.0
2012-09-13 13:30:00,25.82,25.85,25.79,25.79,451600.0,20.3278,20.3514,20.3042,20.3042,451600.0
2012-09-13 13:40:00,25.79,25.81,25.75,25.75,281600.0,20.3042,20.3199,20.2727,20.2727,281600.0
2012-09-13 13:50:00,25.75,25.78,25.74,25.75,180600.0,20.2727,20.2963,20.2648,20.2727,180600.0
2012-09-13 14:00:00,25.75,25.8,25.73,25.79,314000.0,20.2727,20.3121,20.257,20.3042,314000.0
2012-09-13 14:10:00,25.79,25.86,25.79,25.81,268200.0,20.3042,20.3593,20.3042,20.3199,268200.0
2012-09-13 14:20:00,25.81,25.93,25.8,25.88,275400.0,20.3199,20.4144,20.3121,20.375,275400.0
2012-09-13 14:30:00,25.88,25.9,25.85,25.85,239600.0,20.375,20.3908,20.3514,20.3514,239600.0
2012-09-13 14:40:00,25.85,25.88,25.83,25.87,256000.0,20.3514,20.375,20.3357,20.3672,256000.0
2012-09-13 14:50:00,25.87,25.87,25.8,25.82,167400.0,20.3672,20.3672,20.3121,20.3278,167400.0
2012-09-13 15:00:00,25.82,25.86,25.81,25.85,173200.0,20.3278,20.3593,20.3199,20.3514,173200.0
2012-09-13 15:10:00,25.85,25.88,25.84,25.86,313600.0,20.3514,20.375,20.3436,20.3593,313600.0
2012-09-13 15:20:00,25.87,25.9,25.86,25.86,274600.0,20.3672,20.3908,20.3593,20.3593,274600.0
2012-09-13 15:30:00,25.86,25.89,25.85,25.89,521200.0,20.3593,20.3829,20.3514,20.3829,521200.0
2012-09-13 15:40:00,25.89,25.91,25.88,25.9,378400.0,20.3829,20.3987,20.375,20.3908,378400.0
2012-09-13 15:50:00,25.9,25.92,25.84,25.86,872600.0,20.3908,20.4065,20.3436,20.3593,872600.0
2012-09-14 09:30:00,26.01,26.01,25.86,25.96,815200.0,20.4774,20.4774,20.3593,20.438,815200.0
2012-09-14 09:40:00,25.96,26.0,25.93,25.96,1056800.0,20.438,20.4695,20.4144,20.438,1056800.0
2012-09-14 09:50:00,25.97,26.0,25.81,25.83,833200.0,20.4459,20.4695,20.3199,20.3357,833200.0
2012-09-14 10:00:00,25.83,25.87,25.78,25.8,583800.0,20.3357,20.3672,20.2963,20.3121,583800.0
2012-09-14 10:10:00,25.8,25.8,25.71,25.77,884200.0,20.3121,20.3121,20.2412,20.2884,884200.0
2012-09-14 10:20:00,25.78,25.79,25.7,25.73,1013800.0,20.2963,20.3042,20.2333,20.257,1013800.0
2012-09-14 10:30:00,25.73,25.81,25.72,25.78,732600.0,20.257,20.3199,20.2491,20.2963,732600.0
2012-09-14 10:40:00,25.78,25.79,25.72,25.74,329000.0,20.2963,20.3042,20.2491,20.2648,329000.0
2012-09-14 10:50:00,25.74,25.74,25.65,25.66,431200.0,20.2648,20.2648,20.194,20.2018,431200.0
2012-09-14 11:00:00,25.66,25.66,25.55,25.6,749600.0,20.2018,20.2018,20.1152,20.1546,749600.0
2012-09-14 11:10:00,25.61,25.66,25.57,25.59,314400.0,20.1625,20.2018,20.131,20.1467,314400.0
2012-09-14 11:20:00,25.59,25.63,25.55,25.56,252200.0,20.1467,20.1782,20.1152,20.1231,252200.0
2012-09-14 11:30:00,25.57,25.59,25.53,25.55,330400.0,20.131,20.1467,20.0995,20.1152,330400.0
2012-09-14 11:40:00,25.56,25.59,25.53,25.54,202200.0,20.1231,20.1467,20.0995,20.1074,202200.0
2012-09-14 11:50:00,25.54,25.56,25.47,25.47,484200.0,20.1074,20.1231,20.0523,20.0523,484200.0
2012-09-14 12:00:00,25.47,25.53,25.45,25.49,627600.0,20.0523,20.0995,20.0365,20.068,627600.0
2012-09-14 12:10:00,25.49,25.6,25.48,25.59,355600.0,20.068,20.1546,20.0601,20.1467,355600.0
2012-09-14 12:20:00,25.59,25.62,25.58,25.59,328600.0,20.1467,20.1704,20.1389,20.1467,328600.0
2012-09-14 12:30:00,25.59,25.61,25.58,25.58,120600.0,20.1467,20.1625,20.1389,20.1389,120600.0
2012-09-14 12:40:00,25.59,25.59,25.53,25.55,238200.0,20.1467,20.1467,20.0995,20.1152,238200.0
2012-09-14 12:50:00,25.55,25.58,25.53,25.53,166400.0,20.1152,20.1389,20.0995,20.0995,166400.0
2012-09-14 13:00:00,25.53,25.55,25.5,25.54,263600.0,20.0995,20.1152,20.0759,20.1074,263600.0
2012-09-14 13:10:00,25.54,25.54,25.46,25.49,334400.0,20.1074,20.1074,20.0444,20.068,334400.0
2012-09-14 13:20:00,25.48,25.49,25.41,25.42,278400.0,20.0601,20.068,20.005,20.0129,278400.0
2012-09-14 13:30:00,25.42,25.43,25.35,25.37,513800.0,20.0129,20.0208,19.9578,19.9735,513800.0
2012-09-14 13:40:00,25.37,25.4,25.34,25.35,447600.0,19.9735,19.9971,19.9499,19.9578,447600.0
2012-09-14 13:50:00,25.34,25.36,25.3,25.31,528400.0,19.9499,19.9657,19.9184,19.9263,528400.0
2012-09-14 14:00:00,25.31,25.34,25.28,25.28,485200.0,19.9263,19.9499,19.9027,19.9027,485200.0
2012-09-14 14:10:00,25.28,25.3,25.2,25.26,823800.0,19.9027,19.9184,19.8397,19.8869,823800.0
2012-09-14 14:20:00,25.27,25.33,25.25,25.3,328000.0,19.8948,19.942,19.8791,19.9184,328000.0
2012-09-14 14:30:00,25.29,25.32,25.27,25.28,414200.0,19.9105,19.9342,19.8948,19.9027,414200.0
2012-09-14 14:40:00,25.28,25.29,25.25,25.27,291000.0,19.9027,19.9105,19.8791,19.8948,291000.0
2012-09-14 14:50:00,25.27,25.3,25.24,25.28,448200.0,19.8948,19.9184,19.8712,19.9027,448200.0
2012-09-14 15:00:00,25.28,25.3,25.25,25.29,524600.0,19.9027,19.9184,19.8791,19.9105,524600.0
2012-09-14 15:10:00,25.29,25.3,25.23,25.24,591200.0,19.9105,19.9184,19.8633,19.8712,591200.0
2012-09-14 15:20:00,25.24,25.29,25.23,25.28,570400.0,19.8712,19.9105,19.8633,19.9027,570400.0
2012-09-14 15:30:00,25.28,25.32,25.26,25.26,717800.0,19.9027,19.9342,19.8869,19.8869,717800.0
2012-09-14 15:40:00,25.26,25.28,25.23,25.23,995200.0,19.8869,19.9027,19.8633,19.8633,995200.0
2012-09-14 15:50:00,25.24,25.25,25.19,25.22,1862800.0,19.8712,19.8791,19.8318,19.8554,1862800.0
2012-09-17 09:30:00,25.0,25.0,24.51,24.7,2690800.0,19.6822,19.6822,19.2965,19.446,2690800.0
2012-09-17 09:40:00,24.71,24.78,24.63,24.71,961800.0,19.4539,19.509,19.3909,19.4539,961800.0
2012-09-17 09:50:00,24.71,24.83,24.68,24.79,742800.0,19.4539,19.5484,19.4303,19.5169,742800.0
2012-09-17 10:00:00,24.79,24.83,24.67,24.67,1098400.0,19.5169,19.5484,19.4224,19.4224,1098400.0
2012-09-17 10:10:00,24.67,24.72,24.58,24.64,1291000.0,19.4224,19.4618,19.3516,19.3988,1291000.0
2012-09-17 10:20:00,24.64,24.67,24.52,24.54,1278600.0,19.3988,19.4224,19.3043,19.3201,1278600.0
2012-09-17 10:30:00,24.54,24.66,24.5,24.65,835800.0,19.3201,19.4146,19.2886,19.4067,835800.0
2012-09-17 10:40:00,24.65,24.66,24.56,24.57,560000.0,19.4067,19.4146,19.3358,19.3437,560000.0
2012-09-17 10:50:00,24.57,24.71,24.53,24.7,592000.0,19.3437,19.4539,19.3122,19.446,592000.0
2012-09-17 11:00:00,24.7,24.76,24.69,24.75,448600.0,19.446,19.4933,19.4382,19.4854,448600.0
2012-09-17 11:10:00,24.75,24.85,24.75,24.85,457400.0,19.4854,19.5641,19.4854,19.5641,457400.0
2012-09-17 11:20:00,24.85,24.85,24.81,24.85,335000.0,19.5641,19.5641,19.5326,19.5641,335000.0
2012-09-17 11:30:00,24.85,24.9,24.85,24.88,400800.0,19.5641,19.6035,19.5641,19.5878,400800.0
2012-09-17 11:40:00,24.88,24.92,24.87,24.92,422200.0,19.5878,19.6193,19.5799,19.6193,422200.0
2012-09-17 11:50:00,24.92,24.97,24.92,24.97,246200.0,19.6193,19.6586,19.6193,19.6586,246200.0
2012-09-17 12:00:00,24.97,24.98,24.95,24.97,398800.0,19.6586,19.6665,19.6429,19.6586,398800.0
2012-09-17 12:10:00,24.97,24.98,24.94,24.96,231400.0,19.6586,19.6665,19.635,19.6507,231400.0
2012-09-17 12:20:00,24.97,25.01,24.95,24.99,401200.0,19.6586,19.6901,19.6429,19.6744,401200.0
2012-09-17 12:30:00,24.98,25.01,24.97,25.01,143000.0,19.6665,19.6901,19.6586,19.6901,143000.0
2012-09-17 12:40:00,25.01,25.04,25.01,25.03,100800.0,19.6901,19.7137,19.6901,19.7059,100800.0
2012-09-17 12:50:00,25.03,25.03,24.99,25.0,154200.0,19.7059,19.7059,19.6744,19.6822,154200.0
2012-09-17 13:00:00,25.0,25.02,24.97,25.0,398600.0,19.6822,19.698,19.6586,19.6822,398600.0
2012-09-17 13:10:00,25.0,25.02,24.97,24.98,257200.0,19.6822,19.698,19.6586,19.6665,257200.0
2012-09-17 13:20:00,24.98,25.0,24.94,24.97,337400.0,19.6665,19.6822,19.635,19.6586,337400.0
2012-09-17 13:30:00,24.97,24.98,24.91,24.93,232400.0,19.6586,19.6665,19.6114,19.6271,232400.0
2012-09-17 13:40:00,24.93,24.95,24.86,24.86,211200.0,19.6271,19.6429,19.572,19.572,211200.0
2012-09-17 13:50:00,24.86,24.92,24.85,24.89,287000.0,19.572,19.6193,19.5641,19.5956,287000.0
2012-09-17 14:00:00,24.88,24.93,24.86,24.88,272000.0,19.5878,19.6271,19.572,19.5878,272000.0
2012-09-17 14:10:00,24.88,24.94,24.86,24.93,344000.0,19.5878,19.635,19.572,19.6271,344000.0
2012-09-17 14:20:00,24.93,24.93,24.87,24.88,206800.0,19.6271,19.6271,19.5799,19.5878,206800.0
2012-09-17 14:30:00,24.88,24.92,24.86,24.89,215400.0,19.5878,19.6193,19.572,19.5956,215400.0
2012-09-17 14:40:00,24.89,24.9,24.86,24.87,209200.0,19.5956,19.6035,19.572,19.5799,209200.0
2012-09-17 14:50:00,24.88,24.88,24.83,24.84,236400.0,19.5878,19.5878,19.5484,19.5563,236400.0
2012-09-17 15:00:00,24.84,24.84,24.75,24.75,652600.0,19.5563,19.5563,19.4854,19.4854,652600.0
2012-09-17 15:10:00,24.75,24.81,24.75,24.79,436800.0,19.4854,19.5326,19.4854,19.5169,436800.0
2012-09-17 15:20:00,24.79,24.83,24.75,24.76,449400.0,19.5169,19.5484,19.4854,19.4933,449400.0
2012-09-17 15:30:00,24.75,24.8,24.75,24.79,496200.0,19.4854,19.5248,19.4854,19.5169,496200.0
2012-09-17 15:40:00,24.78,24.85,24.77,24.84,542400.0,19.509,19.5641,19.5012,19.5563,542400.0
2012-09-17 15:50:00,24.85,24.86,24.81,24.82,969600.0,19.5641,19.572,19.5326,19.5405,969600.0
2012-09-18 09:30:00,24.78,24.81,24.54,24.66,1371400.0,19.509,19.5326,19.3201,19.4146,1371400.0
2012-09-18 09:40:00,24.66,24.81,24.65,24.77,807200.0,19.4146,19.5326,19.4067,19.5012,807200.0
2012-09-18 09:50:00,24.76,24.81,24.69,24.76,1058000.0,19.4933,19.5326,19.4382,19.4933,1058000.0
2012-09-18 10:00:00,24.77,24.82,24.63,24.64,585400.0,19.5012,19.5405,19.3909,19.3988,585400.0
2012-09-18 10:10:00,24.65,24.75,24.61,24.67,490800.0,19.4067,19.4854,19.3752,19.4224,490800.0
2012-09-18 10:20:00,24.67,24.68,24.57,24.59,694000.0,19.4224,19.4303,19.3437,19.3594,694000.0
2012-09-18 10:30:00,24.59,24.63,24.58,24.59,623200.0,19.3594,19.3909,19.3516,19.3594,623200.0
2012-09-18 10:40:00,24.59,24.61,24.55,24.56,482600.0,19.3594,19.3752,19.328,19.3358,482600.0
2012-09-18 10:50:00,24.55,24.64,24.54,24.63,526200.0,19.328,19.3988,19.3201,19.3909,526200.0
2012-09-18 11:00:00,24.63,24.66,24.63,24.65,286400.0,19.3909,19.4146,19.3909,19.4067,286400.0
2012-09-18 11:10:00,24.65,24.68,24.65,24.67,367200.0,19.4067,19.4303,19.4067,19.4224,367200.0
2012-09-18 11:20:00,24.67,24.7,24.67,24.68,448800.0,19.4224,19.446,19.4224,19.4303,448800.0
2012-09-18 11:30:00,24.68,24.71,24.67,24.7,366200.0,19.4303,19.4539,19.4224,19.446,366200.0
2012-09-18 11:40:00,24.69,24.71,24.69,24.7,219000.0,19.4382,19.4539,19.4382,19.446,219000.0
2012-09-18 11:50:00,24.69,24.7,24.67,24.68,304200.0,19.4382,19.446,19.4224,19.4303,304200.0
2012-09-18 12:00:00,24.68,24.7,24.63,24.64,272200.0,19.4303,19.446,19.3909,19.3988,272200.0
2012-09-18 12:10:00,24.64,24.64,24.58,24.61,310400.0,19.3988,19.3988,19.3516,19.3752,310400.0
2012-09-18 12:20:00,24.61,24.65,24.57,24.57,310000.0,19.3752,19.4067,19.3437,19.3437,310000.0
2012-09-18 12:30:00,24.57,24.62,24.57,24.61,221600.0,19.3437,19.3831,19.3437,19.3752,221600.0
2012-09-18 12:40:00,24.61,24.63,24.59,24.59,141600.0,19.3752,19.3909,19.3594,19.3594,141600.0
2012-09-18 12:50:00,24.59,24.6,24.58,24.6,150600.0,19.3594,19.3673,19.3516,19.3673,150600.0
2012-09-18 13:00:00,24.59,24.61,24.54,24.55,353200.0,19.3594,19.3752,19.3201,19.328,353200.0
2012-09-18 13:10:00,24.55,24.6,24.54,24.6,209400.0,19.328,19.3673,19.3201,19.3673,209400.0
2012-09-18 13:20:00,24.6,24.61,24.57,24.6,137600.0,19.3673,19.3752,19.3437,19.3673,137600.0
2012-09-18 13:30:00,24.6,24.64,24.58,24.63,176200.0,19.3673,19.3988,19.3516,19.3909,176200.0
2012-09-18 13:40:00,24.63,24.64,24.61,24.63,174200.0,19.3909,19.3988,19.3752,19.3909,174200.0
2012-09-18 13:50:00,24.63,24.63,24.59,24.61,195200.0,19.3909,19.3909,19.3594,19.3752,195200.0
2012-09-18 14:00:00,24.61,24.61,24.59,24.61,162800.0,19.3752,19.3752,19.3594,19.3752,162800.0
2012-09-18 14:10:00,24.61,24.65,24.61,24.64,196000.0,19.3752,19.4067,19.3752,19.3988,196000.0
2012-09-18 14:20:00,24.64,24.65,24.63,24.63,178800.0,19.3988,19.4067,19.3909,19.3909,178800.0
2012-09-18 14:30:00,24.63,24.66,24.6,24.61,247000.0,19.3909,19.4146,19.3673,19.3752,247000.0
2012-09-18 14:40:00,24.61,24.63,24.6,24.62,307600.0,19.3752,19.3909,19.3673,19.3831,307600.0
2012-09-18 14:50:00,24.61,24.63,24.6,24.61,330000.0,19.3752,19.3909,19.3673,19.3752,330000.0
2012-09-18 15:00:00,24.61,24.67,24.6,24.65,230000.0,19.3752,19.4224,19.3673,19.4067,230000.0
2012-09-18 15:10:00,24.65,24.67,24.64,24.65,222000.0,19.4067,19.4224,19.3988,19.4067,222000.0
2012-09-18 15:20:00,24.66,24.67,24.64,24.66,320600.0,19.4146,19.4224,19.3988,19.4146,320600.0
2012-09-18 15:30:00,24.67,24.68,24.65,24.67,426200.0,19.4224,19.4303,19.4067,19.4224,426200.0
2012-09-18 15:40:00,24.67,24.68,24.63,24.63,973600.0,19.4224,19.4303,19.3909,19.3909,973600.0
2012-09-18 15:50:00,24.63,24.65,24.61,24.61,1203400.0,19.3909,19.4067,19.3752,19.3752,1203400.0
2012-09-19 09:30:00,24.67,24.77,24.58,24.66,573400.0,19.4224,19.5012,19.3516,19.4146,573400.0
2012-09-19 09:40:00,24.66,24.84,24.66,24.81,424200.0,19.4146,19.5563,19.4146,19.5326,424200.0
2012-09-19 09:50:00,24.81,24.9,24.81,24.88,1051200.0,19.5326,19.6035,19.5326,19.5878,1051200.0
2012-09-19 10:00:00,24.88,25.03,24.86,25.03,985800.0,19.5878,19.7059,19.572,19.7059,985800.0
2012-09-19 10:10:00,25.03,25.06,24.98,24.99,844600.0,19.7059,19.7295,19.6665,19.6744,844600.0
2012-09-19 10:20:00,24.99,25.03,24.96,24.97,297800.0,19.6744,19.7059,19.6507,19.6586,297800.0
2012-09-19 10:30:00,24.97,24.97,24.9,24.96,258400.0,19.6586,19.6586,19.6035,19.6507,258400.0
2012-09-19 10:40:00,24.96,24.98,24.92,24.98,190000.0,19.6507,19.6665,19.6193,19.6665,190000.0
2012-09-19 10:50:00,24.98,24.99,24.93,24.97,158200.0,19.6665,19.6744,19.6271,19.6586,158200.0
2012-09-19 11:00:00,24.97,25.0,24.96,24.98,276000.0,19.6586,19.6822,19.6507,19.6665,276000.0
2012-09-19 11:10:00,24.97,25.0,24.96,24.99,269600.0,19.6586,19.6822,19.6507,19.6744,269600.0
2012-09-19 11:20:00,24.99,25.06,24.99,25.05,259200.0,19.6744,19.7295,19.6744,19.7216,259200.0
2012-09-19 11:30:00,25.05,25.06,25.03,25.04,205200.0,19.7216,19.7295,19.7059,19.7137,205200.0
2012-09-19 11:40:00,25.04,25.06,25.04,25.04,203800.0,19.7137,19.7295,19.7137,19.7137,203800.0
2012-09-19 11:50:00,25.04,25.06,25.02,25.03,236400.0,19.7137,19.7295,19.698,19.7059,236400.0
2012-09-19 12:00:00,25.03,25.04,25.0,25.02,181400.0,19.7059,19.7137,19.6822,19.698,181400.0
2012-09-19 12:10:00,25.03,25.05,25.0,25.02,228200.0,19.7059,19.7216,19.6822,19.698,228200.0
2012-09-19 12:20:00,25.03,25.06,25.03,25.06,116000.0,19.7059,19.7295,19.7059,19.7295,116000.0
2012-09-19 12:30:00,25.06,25.07,25.04,25.07,152600.0,19.7295,19.7373,19.7137,19.7373,152600.0
2012-09-19 12:40:00,25.06,25.07,25.05,25.06,158200.0,19.7295,19.7373,19.7216,19.7295,158200.0
2012-09-19 12:50:00,25.06,25.08,25.05,25.07,120000.0,19.7295,19.7452,19.7216,19.7373,120000.0
2012-09-19 13:00:00,25.07,25.08,25.03,25.03,129800.0,19.7373,19.7452,19.7059,19.7059,129800.0
2012-09-19 13:10:00,25.03,25.07,25.03,25.06,547600.0,19.7059,19.7373,19.7059,19.7295,547600.0
2012-09-19 13:20:00,25.06,25.11,25.05,25.11,367000.0,19.7295,19.7688,19.7216,19.7688,367000.0
2012-09-19 13:30:00,25.11,25.13,25.08,25.09,289200.0,19.7688,19.7846,19.7452,19.7531,289200.0
2012-09-19 13:40:00,25.09,25.11,25.07,25.09,271800.0,19.7531,19.7688,19.7373,19.7531,271800.0
2012-09-19 13:50:00,25.09,25.09,25.07,25.09,219200.0,19.7531,19.7531,19.7373,19.7531,219200.0
2012-09-19 14:00:00,25.09,25.1,25.08,25.1,151400.0,19.7531,19.761,19.7452,19.761,151400.0
2012-09-19 14:10:00,25.1,25.14,25.1,25.14,153600.0,19.761,19.7925,19.761,19.7925,153600.0
2012-09-19 14:20:00,25.14,25.17,25.12,25.16,286600.0,19.7925,19.8161,19.7767,19.8082,286600.0
2012-09-19 14:30:00,25.16,25.18,25.16,25.17,166800.0,19.8082,19.8239,19.8082,19.8161,166800.0
2012-09-19 14:40:00,25.17,25.21,25.15,25.2,254000.0,19.8161,19.8476,19.8003,19.8397,254000.0
2012-09-19 14:50:00,25.2,25.21,25.18,25.18,254200.0,19.8397,19.8476,19.8239,19.8239,254200.0
2012-09-19 15:00:00,25.18,25.21,25.15,25.18,276400.0,19.8239,19.8476,19.8003,19.8239,276400.0
2012-09-19 15:10:00,25.17,25.18,25.14,25.15,272000.0,19.8161,19.8239,19.7925,19.8003,272000.0
2012-09-19 15:20:00,25.15,25.15,25.13,25.13,225800.0,19.8003,19.8003,19.7846,19.7846,225800.0
2012-09-19 15:30:00,25.13,25.14,25.1,25.11,435400.0,19.7846,19.7925,19.761,19.7688,435400.0
2012-09-19 15:40:00,25.11,25.13,25.09,25.09,436400.0,19.7688,19.7846,19.7531,19.7531,436400.0
2012-09-19 15:50:00,25.09,25.1,25.05,25.06,724400.0,19.7531,19.761,19.7216,19.7295,724400.0
2012-09-20 09:30:00,24.91,24.93,24.86,24.92,727400.0,19.6114,19.6271,19.572,19.6193,727400.0
2012-09-20 09:40:00,24.92,24.93,24.85,24.86,459600.0,19.6193,19.6271,19.5641,19.572,459600.0
2012-09-20 09:50:00,24.85,24.97,24.83,24.95,497000.0,19.5641,19.6586,19.5484,19.6429,497000.0
2012-09-20 10:00:00,24.96,25.07,24.93,25.06,379000.0,19.6507,19.7373,19.6271,19.7295,379000.0
2012-09-20 10:10:00,25.06,25.39,25.04,25.28,2053600.0,19.7295,19.9893,19.7137,19.9027,2053600.0
2012-09-20 10:20:00,25.28,25.5,25.25,25.5,1838000.0,19.9027,20.0759,19.8791,20.0759,1838000.0
2012-09-20 10:30:00,25.5,25.5,25.29,25.36,840000.0,20.0759,20.0759,19.9105,19.9657,840000.0
2012-09-20 10:40:00,25.36,25.48,25.36,25.46,659800.0,19.9657,20.0601,19.9657,20.0444,659800.0
2012-09-20 10:50:00,25.46,25.47,25.39,25.43,395000.0,20.0444,20.0523,19.9893,20.0208,395000.0
2012-09-20 11:00:00,25.43,25.48,25.42,25.44,347800.0,20.0208,20.0601,20.0129,20.0286,347800.0
2012-09-20 11:10:00,25.45,25.45,25.35,25.37,444600.0,20.0365,20.0365,19.9578,19.9735,444600.0
2012-09-20 11:20:00,25.37,25.41,25.35,25.39,219800.0,19.9735,20.005,19.9578,19.9893,219800.0
2012-09-20 11:30:00,25.39,25.43,25.39,25.42,154200.0,19.9893,20.0208,19.9893,20.0129,154200.0
2012-09-20 11:40:00,25.43,25.49,25.4,25.48,381800.0,20.0208,20.068,19.9971,20.0601,381800.0
2012-09-20 11:50:00,25.48,25.48,25.43,25.44,163000.0,20.0601,20.0601,20.0208,20.0286,163000.0
2012-09-20 12:00:00,25.45,25.5,25.44,25.45,256800.0,20.0365,20.0759,20.0286,20.0365,256800.0
2012-09-20 12:10:00,25.45,25.45,25.4,25.41,183400.0,20.0365,20.0365,19.9971,20.005,183400.0
2012-09-20 12:20:00,25.41,25.45,25.4,25.41,174200.0,20.005,20.0365,19.9971,20.005,174200.0
2012-09-20 12:30:00,25.41,25.42,25.39,25.42,104000.0,20.005,20.0129,19.9893,20.0129,104000.0
2012-09-20 12:40:00,25.42,25.42,25.36,25.38,173600.0,20.0129,20.0129,19.9657,19.9814,173600.0
2012-09-20 12:50:00,25.38,25.38,25.36,25.36,251400.0,19.9814,19.9814,19.9657,19.9657,251400.0
2012-09-20 13:00:00,25.36,25.4,25.35,25.4,181200.0,19.9657,19.9971,19.9578,19.9971,181200.0
2012-09-20 13:10:00,25.4,25.41,25.38,25.41,141800.0,19.9971,20.005,19.9814,20.005,141800.0
2012-09-20 13:20:00,25.41,25.43,25.4,25.41,195000.0,20.005,20.0208,19.9971,20.005,195000.0
2012-09-20 13:30:00,25.4,25.45,25.39,25.42,170800.0,19.9971,20.0365,19.9893,20.0129,170800.0
2012-09-20 13:40:00,25.42,25.42,25.39,25.42,105400.0,20.0129,20.0129,19.9893,20.0129,105400.0
2012-09-20 13:50:00,25.42,25.44,25.42,25.43,128600.0,20.0129,20.0286,20.0129,20.0208,128600.0
2012-09-20 14:00:00,25.43,25.44,25.41,25.41,204200.0,20.0208,20.0286,20.005,20.005,204200.0
2012-09-20 14:10:00,25.41,25.46,25.41,25.45,174200.0,20.005,20.0444,20.005,20.0365,174200.0
2012-09-20 14:20:00,25.45,25.5,25.43,25.49,246600.0,20.0365,20.0759,20.0208,20.068,246600.0
2012-09-20 14:30:00,25.49,25.52,25.48,25.52,413800.0,20.068,20.0916,20.0601,20.0916,413800.0
2012-09-20 14:40:00,25.52,25.53,25.46,25.48,436600.0,20.0916,20.0995,20.0444,20.0601,436600.0
2012-09-20 14:50:00,25.48,25.48,25.45,25.47,309600.0,20.0601,20.0601,20.0365,20.0523,309600.0
2012-09-20 15:00:00,25.47,25.49,25.45,25.49,317600.0,20.0523,20.068,20.0365,20.068,317600.0
2012-09-20 15:10:00,25.49,25.51,25.47,25.51,331400.0,20.068,20.0838,20.0523,20.0838,331400.0
2012-09-20 15:20:00,25.51,25.52,25.5,25.52,302400.0,20.0838,20.0916,20.0759,20.0916,302400.0
2012-09-20 15:30:00,25.52,25.59,25.52,25.58,830800.0,20.0916,20.1467,20.0916,20.1389,830800.0
2012-09-20 15:40:00,25.58,25.58,25.53,25.54,588600.0,20.1389,20.1389,20.0995,20.1074,588600.0
2012-09-20 15:50:00,25.54,25.6,25.54,25.6,1096000.0,20.1074,20.1546,20.1074,20.1546,1096000.0
2012-09-21 09:30:00,25.75,25.81,25.68,25.81,4006200.0,20.2727,20.3199,20.2176,20.3199,4006200.0
2012-09-21 09:40:00,25.81,25.83,25.72,25.76,356000.0,20.3199,20.3357,20.2491,20.2806,356000.0
2012-09-21 09:50:00,25.76,25.82,25.75,25.82,629200.0,20.2806,20.3278,20.2727,20.3278,629200.0
2012-09-21 10:00:00,25.82,25.82,25.77,25.77,391400.0,20.3278,20.3278,20.2884,20.2884,391400.0
2012-09-21 10:10:00,25.77,25.77,25.73,25.75,372800.0,20.2884,20.2884,20.257,20.2727,372800.0
2012-09-21 10:20:00,25.75,25.79,25.75,25.77,226200.0,20.2727,20.3042,20.2727,20.2884,226200.0
2012-09-21 10:30:00,25.77,25.78,25.72,25.72,222600.0,20.2884,20.2963,20.2491,20.2491,222600.0
2012-09-21 10:40:00,25.72,25.72,25.66,25.66,225200.0,20.2491,20.2491,20.2018,20.2018,225200.0
2012-09-21 10:50:00,25.67,25.67,25.61,25.62,246600.0,20.2097,20.2097,20.1625,20.1704,246600.0
2012-09-21 11:00:00,25.62,25.68,25.6,25.66,295400.0,20.1704,20.2176,20.1546,20.2018,295400.0
2012-09-21 11:10:00,25.66,25.72,25.66,25.72,232200.0,20.2018,20.2491,20.2018,20.2491,232200.0
2012-09-21 11:20:00,25.72,25.75,25.7,25.75,294600.0,20.2491,20.2727,20.2333,20.2727,294600.0
2012-09-21 11:30:00,25.75,25.76,25.71,25.71,203200.0,20.2727,20.2806,20.2412,20.2412,203200.0
2012-09-21 11:40:00,25.71,25.71,25.68,25.7,180600.0,20.2412,20.2412,20.2176,20.2333,180600.0
2012-09-21 11:50:00,25.7,25.71,25.66,25.71,134000.0,20.2333,20.2412,20.2018,20.2412,134000.0
2012-09-21 12:00:00,25.71,25.75,25.71,25.73,212200.0,20.2412,20.2727,20.2412,20.257,212200.0
2012-09-21 12:10:00,25.73,25.73,25.7,25.71,202400.0,20.257,20.257,20.2333,20.2412,202400.0
2012-09-21 12:20:00,25.71,25.71,25.7,25.71,185800.0,20.2412,20.2412,20.2333,20.2412,185800.0
2012-09-21 12:30:00,25.72,25.72,25.71,25.72,72800.0,20.2491,20.2491,20.2412,20.2491,72800.0
2012-09-21 12:40:00,25.72,25.72,25.7,25.71,116600.0,20.2491,20.2491,20.2333,20.2412,116600.0
2012-09-21 12:50:00,25.7,25.71,25.68,25.71,154000.0,20.2333,20.2412,20.2176,20.2412,154000.0
2012-09-21 13:00:00,25.71,25.71,25.69,25.69,124400.0,20.2412,20.2412,20.2255,20.2255,124400.0
2012-09-21 13:10:00,25.69,25.69,25.66,25.67,126400.0,20.2255,20.2255,20.2018,20.2097,126400.0
2012-09-21 13:20:00,25.67,25.67,25.64,25.66,139000.0,20.2097,20.2097,20.1861,20.2018,139000.0
2012-09-21 13:30:00,25.66,25.67,25.63,25.67,191600.0,20.2018,20.2097,20.1782,20.2097,191600.0
2012-09-21 13:40:00,25.67,25.68,25.64,25.64,140400.0,20.2097,20.2176,20.1861,20.1861,140400.0
2012-09-21 13:50:00,25.64,25.67,25.64,25.64,90200.0,20.1861,20.2097,20.1861,20.1861,90200.0
2012-09-21 14:00:00,25.65,25.65,25.63,25.63,160400.0,20.194,20.194,20.1782,20.1782,160400.0
2012-09-21 14:10:00,25.63,25.64,25.6,25.61,218800.0,20.1782,20.1861,20.1546,20.1625,218800.0
2012-09-21 14:20:00,25.61,25.61,25.58,25.6,184400.0,20.1625,20.1625,20.1389,20.1546,184400.0
2012-09-21 14:30:00,25.6,25.6,25.52,25.53,460800.0,20.1546,20.1546,20.0916,20.0995,460800.0
2012-09-21 14:40:00,25.52,25.58,25.52,25.56,241600.0,20.0916,20.1389,20.0916,20.1231,241600.0
2012-09-21 14:50:00,25.56,25.56,25.53,25.53,195000.0,20.1231,20.1231,20.0995,20.0995,195000.0
2012-09-21 15:00:00,25.53,25.56,25.51,25.56,196600.0,20.0995,20.1231,20.0838,20.1231,196600.0
2012-09-21 15:10:00,25.56,25.58,25.54,25.55,255200.0,20.1231,20.1389,20.1074,20.1152,255200.0
2012-09-21 15:20:00,25.55,25.59,25.54,25.56,224400.0,20.1152,20.1467,20.1074,20.1231,224400.0
2012-09-21 15:30:00,25.56,25.57,25.51,25.53,412800.0,20.1231,20.131,20.0838,20.0995,412800.0
2012-09-21 15:40:00,25.52,25.54,25.52,25.52,400800.0,20.0916,20.1074,20.0916,20.0916,400800.0
2012-09-21 15:50:00,25.52,25.55,25.51,25.55,1057200.0,20.0916,20.1152,20.0838,20.1152,1057200.0
2012-09-24 09:30:00,25.45,25.54,25.3,25.51,851400.0,20.0365,20.1074,19.9184,20.0838,851400.0
2012-09-24 09:40:00,25.52,25.54,25.45,25.48,329000.0,20.0916,20.1074,20.0365,20.0601,329000.0
2012-09-24 09:50:00,25.49,25.5,25.41,25.48,286000.0,20.068,20.0759,20.005,20.0601,286000.0
2012-09-24 10:00:00,25.49,25.54,25.46,25.54,959600.0,20.068,20.1074,20.0444,20.1074,959600.0
2012-09-24 10:10:00,25.54,25.58,25.49,25.54,256400.0,20.1074,20.1389,20.068,20.1074,256400.0
2012-09-24 10:20:00,25.54,25.58,25.5,25.58,186000.0,20.1074,20.1389,20.0759,20.1389,186000.0
2012-09-24 10:30:00,25.58,25.61,25.56,25.58,270800.0,20.1389,20.1625,20.1231,20.1389,270800.0
2012-09-24 10:40:00,25.59,25.63,25.58,25.59,160800.0,20.1467,20.1782,20.1389,20.1467,160800.0
2012-09-24 10:50:00,25.6,25.67,25.58,25.65,201400.0,20.1546,20.2097,20.1389,20.194,201400.0
2012-09-24 11:00:00,25.65,25.65,25.61,25.63,193200.0,20.194,20.194,20.1625,20.1782,193200.0
2012-09-24 11:10:00,25.63,25.65,25.6,25.65,204200.0,20.1782,20.194,20.1546,20.194,204200.0
2012-09-24 11:20:00,25.65,25.66,25.63,25.65,225800.0,20.194,20.2018,20.1782,20.194,225800.0
2012-09-24 11:30:00,25.66,25.68,25.65,25.66,148600.0,20.2018,20.2176,20.194,20.2018,148600.0
2012-09-24 11:40:00,25.66,25.66,25.63,25.65,170000.0,20.2018,20.2018,20.1782,20.194,170000.0
2012-09-24 11:50:00,25.65,25.71,25.65,25.71,141400.0,20.194,20.2412,20.194,20.2412,141400.0
2012-09-24 12:00:00,25.71,25.71,25.68,25.7,125800.0,20.2412,20.2412,20.2176,20.2333,125800.0
2012-09-24 12:10:00,25.7,25.71,25.65,25.67,126000.0,20.2333,20.2412,20.194,20.2097,126000.0
2012-09-24 12:20:00,25.67,25.68,25.66,25.68,109600.0,20.2097,20.2176,20.2018,20.2176,109600.0
2012-09-24 12:30:00,25.68,25.69,25.64,25.65,167800.0,20.2176,20.2255,20.1861,20.194,167800.0
2012-09-24 12:40:00,25.65,25.67,25.63,25.67,103800.0,20.194,20.2097,20.1782,20.2097,103800.0
2012-09-24 12:50:00,25.67,25.67,25.64,25.67,61400.0,20.2097,20.2097,20.1861,20.2097,61400.0
2012-09-24 13:00:00,25.67,25.68,25.66,25.68,70400.0,20.2097,20.2176,20.2018,20.2176,70400.0
2012-09-24 13:10:00,25.68,25.7,25.67,25.7,109200.0,20.2176,20.2333,20.2097,20.2333,109200.0
2012-09-24 13:20:00,25.7,25.71,25.69,25.71,46200.0,20.2333,20.2412,20.2255,20.2412,46200.0
2012-09-24 13:30:00,25.7,25.7,25.67,25.68,81600.0,20.2333,20.2333,20.2097,20.2176,81600.0
2012-09-24 13:40:00,25.68,25.68,25.65,25.65,123000.0,20.2176,20.2176,20.194,20.194,123000.0
2012-09-24 13:50:00,25.66,25.68,25.65,25.68,116800.0,20.2018,20.2176,20.194,20.2176,116800.0
2012-09-24 14:00:00,25.68,25.68,25.65,25.66,61000.0,20.2176,20.2176,20.194,20.2018,61000.0
2012-09-24 14:10:00,25.66,25.68,25.65,25.68,139000.0,20.2018,20.2176,20.194,20.2176,139000.0
2012-09-24 14:20:00,25.68,25.7,25.67,25.7,103600.0,20.2176,20.2333,20.2097,20.2333,103600.0
2012-09-24 14:30:00,25.7,25.7,25.68,25.7,116400.0,20.2333,20.2333,20.2176,20.2333,116400.0
2012-09-24 14:40:00,25.68,25.7,25.67,25.67,138200.0,20.2176,20.2333,20.2097,20.2097,138200.0
2012-09-24 14:50:00,25.68,25.72,25.67,25.7,223400.0,20.2176,20.2491,20.2097,20.2333,223400.0
2012-09-24 15:00:00,25.7,25.71,25.65,25.68,269200.0,20.2333,20.2412,20.194,20.2176,269200.0
2012-09-24 15:10:00,25.68,25.68,25.64,25.66,151800.0,20.2176,20.2176,20.1861,20.2018,151800.0
2012-09-24 15:20:00,25.67,25.67,25.63,25.66,174400.0,20.2097,20.2097,20.1782,20.2018,174400.0
2012-09-24 15:30:00,25.66,25.66,25.61,25.63,210600.0,20.2018,20.2018,20.1625,20.1782,210600.0
2012-09-24 15:40:00,25.63,25.65,25.59,25.59,314600.0,20.1782,20.194,20.1467,20.1467,314600.0
2012-09-24 15:50:00,25.59,25.61,25.58,25.59,534600.0,20.1467,20.1625,20.1389,20.1467,534600.0
2012-09-25 09:30:00,25.66,25.81,25.65,25.75,684200.0,20.2018,20.3199,20.194,20.2727,684200.0
2012-09-25 09:40:00,25.75,25.84,25.73,25.81,1285200.0,20.2727,20.3436,20.257,20.3199,1285200.0
2012-09-25 09:50:00,25.81,25.84,25.73,25.77,443400.0,20.3199,20.3436,20.257,20.2884,443400.0
2012-09-25 10:00:00,25.77,25.8,25.73,25.8,257800.0,20.2884,20.3121,20.257,20.3121,257800.0
2012-09-25 10:10:00,25.8,25.8,25.73,25.75,231200.0,20.3121,20.3121,20.257,20.2727,231200.0
2012-09-25 10:20:00,25.75,25.78,25.73,25.75,226800.0,20.2727,20.2963,20.257,20.2727,226800.0
2012-09-25 10:30:00,25.75,25.76,25.71,25.71,194600.0,20.2727,20.2806,20.2412,20.2412,194600.0
2012-09-25 10:40:00,25.71,25.77,25.71,25.75,162200.0,20.2412,20.2884,20.2412,20.2727,162200.0
2012-09-25 10:50:00,25.75,25.78,25.72,25.72,475400.0,20.2727,20.2963,20.2491,20.2491,475400.0
2012-09-25 11:00:00,25.72,25.75,25.7,25.73,239600.0,20.2491,20.2727,20.2333,20.257,239600.0
2012-09-25 11:10:00,25.73,25.74,25.71,25.73,105600.0,20.257,20.2648,20.2412,20.257,105600.0
2012-09-25 11:20:00,25.73,25.74,25.63,25.63,276000.0,20.257,20.2648,20.1782,20.1782,276000.0
2012-09-25 11:30:00,25.64,25.68,25.63,25.68,175400.0,20.1861,20.2176,20.1782,20.2176,175400.0
2012-09-25 11:40:00,25.68,25.71,25.67,25.7,219000.0,20.2176,20.2412,20.2097,20.2333,219000.0
2012-09-25 11:50:00,25.7,25.72,25.7,25.71,171600.0,20.2333,20.2491,20.2333,20.2412,171600.0
2012-09-25 12:00:00,25.71,25.72,25.67,25.71,237600.0,20.2412,20.2491,20.2097,20.2412,237600.0
2012-09-25 12:10:00,25.71,25.71,25.67,25.69,534000.0,20.2412,20.2412,20.2097,20.2255,534000.0
2012-09-25 12:20:00,25.69,25.72,25.68,25.71,191800.0,20.2255,20.2491,20.2176,20.2412,191800.0
2012-09-25 12:30:00,25.71,25.73,25.68,25.68,134200.0,20.2412,20.257,20.2176,20.2176,134200.0
2012-09-25 12:40:00,25.68,25.68,25.64,25.65,269000.0,20.2176,20.2176,20.1861,20.194,269000.0
2012-09-25 12:50:00,25.65,25.65,25.61,25.61,316200.0,20.194,20.194,20.1625,20.1625,316200.0
2012-09-25 13:00:00,25.61,25.61,25.59,25.6,151400.0,20.1625,20.1625,20.1467,20.1546,151400.0
2012-09-25 13:10:00,25.59,25.6,25.59,25.59,111200.0,20.1467,20.1546,20.1467,20.1467,111200.0
2012-09-25 13:20:00,25.59,25.59,25.56,25.57,288000.0,20.1467,20.1467,20.1231,20.131,288000.0
2012-09-25 13:30:00,25.57,25.61,25.56,25.58,162600.0,20.131,20.1625,20.1231,20.1389,162600.0
2012-09-25 13:40:00,25.57,25.58,25.54,25.54,161600.0,20.131,20.1389,20.1074,20.1074,161600.0
2012-09-25 13:50:00,25.55,25.59,25.55,25.59,191000.0,20.1152,20.1467,20.1152,20.1467,191000.0
2012-09-25 14:00:00,25.58,25.59,25.55,25.56,143400.0,20.1389,20.1467,20.1152,20.1231,143400.0
2012-09-25 14:10:00,25.56,25.6,25.54,25.54,187800.0,20.1231,20.1546,20.1074,20.1074,187800.0
2012-09-25 14:20:00,25.54,25.54,25.5,25.52,174800.0,20.1074,20.1074,20.0759,20.0916,174800.0
2012-09-25 14:30:00,25.52,25.52,25.5,25.5,260800.0,20.0916,20.0916,20.0759,20.0759,260800.0
2012-09-25 14:40:00,25.5,25.5,25.48,25.49,270000.0,20.0759,20.0759,20.0601,20.068,270000.0
2012-09-25 14:50:00,25.49,25.5,25.43,25.43,290200.0,20.068,20.0759,20.0208,20.0208,290200.0
2012-09-25 15:00:00,25.43,25.44,25.32,25.32,616200.0,20.0208,20.0286,19.9342,19.9342,616200.0
2012-09-25 15:10:00,25.32,25.32,25.24,25.29,612000.0,19.9342,19.9342,19.8712,19.9105,612000.0
2012-09-25 15:20:00,25.29,25.36,25.29,25.36,505800.0,19.9105,19.9657,19.9105,19.9657,505800.0
2012-09-25 15:30:00,25.36,25.39,25.34,25.34,436400.0,19.9657,19.9893,19.9499,19.9499,436400.0
2012-09-25 15:40:00,25.34,25.34,25.29,25.32,764000.0,19.9499,19.9499,19.9105,19.9342,764000.0
2012-09-25 15:50:00,25.31,25.32,25.25,25.27,978000.0,19.9263,19.9342,19.8791,19.8948,978000.0
2012-09-26 09:30:00,25.27,25.5,25.25,25.27,635600.0,19.8948,20.0759,19.8791,19.8948,635600.0
2012-09-26 09:40:00,25.27,25.31,25.25,25.29,401200.0,19.8948,19.9263,19.8791,19.9105,401200.0
2012-09-26 09:50:00,25.29,25.29,25.23,25.23,450000.0,19.9105,19.9105,19.8633,19.8633,450000.0
2012-09-26 10:00:00,25.23,25.25,25.1,25.14,435600.0,19.8633,19.8791,19.761,19.7925,435600.0
2012-09-26 10:10:00,25.14,25.2,25.12,25.14,572400.0,19.7925,19.8397,19.7767,19.7925,572400.0
2012-09-26 10:20:00,25.14,25.14,24.99,25.01,532600.0,19.7925,19.7925,19.6744,19.6901,532600.0
2012-09-26 10:30:00,25.01,25.06,24.91,24.94,534400.0,19.6901,19.7295,19.6114,19.635,534400.0
2012-09-26 10:40:00,24.95,24.96,24.91,24.96,290400.0,19.6429,19.6507,19.6114,19.6507,290400.0
2012-09-26 10:50:00,24.95,25.0,24.92,24.92,327800.0,19.6429,19.6822,19.6193,19.6193,327800.0
2012-09-26 11:00:00,24.92,24.98,24.91,24.95,186200.0,19.6193,19.6665,19.6114,19.6429,186200.0
2012-09-26 11:10:00,24.95,25.0,24.94,25.0,173200.0,19.6429,19.6822,19.635,19.6822,173200.0
2012-09-26 11:20:00,25.0,25.04,24.99,25.04,158400.0,19.6822,19.7137,19.6744,19.7137,158400.0
2012-09-26 11:30:00,25.04,25.04,25.0,25.0,234800.0,19.7137,19.7137,19.6822,19.6822,234800.0
2012-09-26 11:40:00,25.0,25.04,25.0,25.02,242600.0,19.6822,19.7137,19.6822,19.698,242600.0
2012-09-26 11:50:00,25.02,25.02,24.99,25.0,132800.0,19.698,19.698,19.6744,19.6822,132800.0
2012-09-26 12:00:00,25.01,25.04,25.0,25.03,147800.0,19.6901,19.7137,19.6822,19.7059,147800.0
2012-09-26 12:10:00,25.03,25.04,25.01,25.02,140000.0,19.7059,19.7137,19.6901,19.698,140000.0
2012-09-26 12:20:00,25.02,25.05,25.0,25.03,195200.0,19.698,19.7216,19.6822,19.7059,195200.0
2012-09-26 12:30:00,25.03,25.05,25.0,25.05,132000.0,19.7059,19.7216,19.6822,19.7216,132000.0
2012-09-26 12:40:00,25.05,25.06,25.03,25.04,157400.0,19.7216,19.7295,19.7059,19.7137,157400.0
2012-09-26 12:50:00,25.03,25.11,25.0,25.11,158200.0,19.7059,19.7688,19.6822,19.7688,158200.0
2012-09-26 13:00:00,25.11,25.11,25.06,25.09,283000.0,19.7688,19.7688,19.7295,19.7531,283000.0
2012-09-26 13:10:00,25.09,25.1,25.07,25.08,88800.0,19.7531,19.761,19.7373,19.7452,88800.0
2012-09-26 13:20:00,25.08,25.13,25.08,25.11,150000.0,19.7452,19.7846,19.7452,19.7688,150000.0
2012-09-26 13:30:00,25.11,25.12,25.09,25.1,172000.0,19.7688,19.7767,19.7531,19.761,172000.0
2012-09-26 13:40:00,25.1,25.13,25.08,25.09,299000.0,19.761,19.7846,19.7452,19.7531,299000.0
2012-09-26 13:50:00,25.09,25.1,25.03,25.03,164200.0,19.7531,19.761,19.7059,19.7059,164200.0
2012-09-26 14:00:00,25.04,25.07,25.03,25.05,323800.0,19.7137,19.7373,19.7059,19.7216,323800.0
2012-09-26 14:10:00,25.05,25.1,25.03,25.1,1418600.0,19.7216,19.761,19.7059,19.761,1418600.0
2012-09-26 14:20:00,25.09,25.2,25.09,25.11,625600.0,19.7531,19.8397,19.7531,19.7688,625600.0
2012-09-26 14:30:00,25.11,25.13,25.06,25.11,284800.0,19.7688,19.7846,19.7295,19.7688,284800.0
2012-09-26 14:40:00,25.11,25.15,25.09,25.14,303400.0,19.7688,19.8003,19.7531,19.7925,303400.0
2012-09-26 14:50:00,25.14,25.16,25.12,25.15,226400.0,19.7925,19.8082,19.7767,19.8003,226400.0
2012-09-26 15:00:00,25.15,25.15,25.06,25.07,248200.0,19.8003,19.8003,19.7295,19.7373,248200.0
2012-09-26 15:10:00,25.07,25.1,25.07,25.08,307400.0,19.7373,19.761,19.7373,19.7452,307400.0
2012-09-26 15:20:00,25.08,25.1,25.06,25.06,437600.0,19.7452,19.761,19.7295,19.7295,437600.0
2012-09-26 15:30:00,25.06,25.09,25.03,25.06,613200.0,19.7295,19.7531,19.7059,19.7295,613200.0
2012-09-26 15:40:00,25.06,25.06,25.01,25.02,476000.0,19.7295,19.7295,19.6901,19.698,476000.0
2012-09-26 15:50:00,25.02,25.07,25.01,25.06,570200.0,19.698,19.7373,19.6901,19.7295,570200.0
2012-09-27 09:30:00,25.17,25.3,25.13,25.18,720800.0,19.8161,19.9184,19.7846,19.8239,720800.0
2012-09-27 09:40:00,25.18,25.2,25.1,25.11,213400.0,19.8239,19.8397,19.761,19.7688,213400.0
2012-09-27 09:50:00,25.11,25.13,25.06,25.13,340600.0,19.7688,19.7846,19.7295,19.7846,340600.0
2012-09-27 10:00:00,25.13,25.15,25.07,25.08,199200.0,19.7846,19.8003,19.7373,19.7452,199200.0
2012-09-27 10:10:00,25.08,25.19,25.08,25.19,235200.0,19.7452,19.8318,19.7452,19.8318,235200.0
2012-09-27 10:20:00,25.19,25.2,25.08,25.1,239600.0,19.8318,19.8397,19.7452,19.761,239600.0
2012-09-27 10:30:00,25.1,25.14,25.1,25.12,213800.0,19.761,19.7925,19.761,19.7767,213800.0
2012-09-27 10:40:00,25.11,25.13,25.1,25.11,162400.0,19.7688,19.7846,19.761,19.7688,162400.0
2012-09-27 10:50:00,25.12,25.13,25.08,25.11,151800.0,19.7767,19.7846,19.7452,19.7688,151800.0
2012-09-27 11:00:00,25.11,25.14,25.09,25.1,197400.0,19.7688,19.7925,19.7531,19.761,197400.0
2012-09-27 11:10:00,25.1,25.1,25.06,25.08,177600.0,19.761,19.761,19.7295,19.7452,177600.0
2012-09-27 11:20:00,25.08,25.09,25.0,25.06,315600.0,19.7452,19.7531,19.6822,19.7295,315600.0
2012-09-27 11:30:00,25.06,25.11,25.05,25.1,186200.0,19.7295,19.7688,19.7216,19.761,186200.0
2012-09-27 11:40:00,25.1,25.15,25.1,25.15,123400.0,19.761,19.8003,19.761,19.8003,123400.0
2012-09-27 11:50:00,25.15,25.22,25.13,25.21,168000.0,19.8003,19.8554,19.7846,19.8476,168000.0
2012-09-27 12:00:00,25.21,25.29,25.2,25.27,222200.0,19.8476,19.9105,19.8397,19.8948,222200.0
2012-09-27 12:10:00,25.28,25.32,25.27,25.29,162200.0,19.9027,19.9342,19.8948,19.9105,162200.0
2012-09-27 12:20:00,25.29,25.36,25.28,25.34,250000.0,19.9105,19.9657,19.9027,19.9499,250000.0
2012-09-27 12:30:00,25.34,25.38,25.29,25.32,245600.0,19.9499,19.9814,19.9105,19.9342,245600.0
2012-09-27 12:40:00,25.32,25.34,25.29,25.34,59400.0,19.9342,19.9499,19.9105,19.9499,59400.0
2012-09-27 12:50:00,25.34,25.36,25.33,25.35,82600.0,19.9499,19.9657,19.942,19.9578,82600.0
2012-09-27 13:00:00,25.34,25.36,25.34,25.36,61200.0,19.9499,19.9657,19.9499,19.9657,61200.0
2012-09-27 13:10:00,25.36,25.4,25.36,25.4,179800.0,19.9657,19.9971,19.9657,19.9971,179800.0
2012-09-27 13:20:00,25.4,25.45,25.39,25.42,207600.0,19.9971,20.0365,19.9893,20.0129,207600.0
2012-09-27 13:30:00,25.41,25.5,25.41,25.49,425000.0,20.005,20.0759,20.005,20.068,425000.0
2012-09-27 13:40:00,25.49,25.5,25.45,25.47,248800.0,20.068,20.0759,20.0365,20.0523,248800.0
2012-09-27 13:50:00,25.47,25.49,25.47,25.48,241400.0,20.0523,20.068,20.0523,20.0601,241400.0
2012-09-27 14:00:00,25.48,25.49,25.46,25.48,106400.0,20.0601,20.068,20.0444,20.0601,106400.0
2012-09-27 14:10:00,25.48,25.53,25.48,25.49,210600.0,20.0601,20.0995,20.0601,20.068,210600.0
2012-09-27 14:20:00,25.49,25.51,25.47,25.51,109200.0,20.068,20.0838,20.0523,20.0838,109200.0
2012-09-27 14:30:00,25.52,25.52,25.48,25.5,163800.0,20.0916,20.0916,20.0601,20.0759,163800.0
2012-09-27 14:40:00,25.5,25.53,25.46,25.49,344400.0,20.0759,20.0995,20.0444,20.068,344400.0
2012-09-27 14:50:00,25.48,25.5,25.43,25.43,146400.0,20.0601,20.0759,20.0208,20.0208,146400.0
2012-09-27 15:00:00,25.43,25.44,25.42,25.43,166400.0,20.0208,20.0286,20.0129,20.0208,166400.0
2012-09-27 15:10:00,25.42,25.43,25.41,25.42,140800.0,20.0129,20.0208,20.005,20.0129,140800.0
2012-09-27 15:20:00,25.42,25.48,25.41,25.48,932800.0,20.0129,20.0601,20.005,20.0601,932800.0
2012-09-27 15:30:00,25.48,25.54,25.48,25.51,804200.0,20.0601,20.1074,20.0601,20.0838,804200.0
2012-09-27 15:40:00,25.51,25.54,25.48,25.5,422400.0,20.0838,20.1074,20.0601,20.0759,422400.0
2012-09-27 15:50:00,25.5,25.53,25.48,25.52,1192600.0,20.0759,20.0995,20.0601,20.0916,1192600.0
2012-09-28 09:30:00,25.29,25.29,25.0,25.25,954000.0,19.9105,19.9105,19.6822,19.8791,954000.0
2012-09-28 09:40:00,25.25,25.34,25.13,25.15,521000.0,19.8791,19.9499,19.7846,19.8003,521000.0
2012-09-28 09:50:00,25.15,25.16,24.97,24.99,852000.0,19.8003,19.8082,19.6586,19.6744,852000.0
2012-09-28 10:00:00,24.98,25.11,24.98,25.05,605000.0,19.6665,19.7688,19.6665,19.7216,605000.0
2012-09-28 10:10:00,25.06,25.08,24.99,25.0,398800.0,19.7295,19.7452,19.6744,19.6822,398800.0
2012-09-28 10:20:00,25.0,25.01,24.95,24.96,440400.0,19.6822,19.6901,19.6429,19.6507,440400.0
2012-09-28 10:30:00,24.96,24.99,24.95,24.95,845600.0,19.6507,19.6744,19.6429,19.6429,845600.0
2012-09-28 10:40:00,24.96,25.08,24.95,25.08,553600.0,19.6507,19.7452,19.6429,19.7452,553600.0
2012-09-28 10:50:00,25.08,25.13,25.07,25.09,304200.0,19.7452,19.7846,19.7373,19.7531,304200.0
2012-09-28 11:00:00,25.09,25.18,25.09,25.18,377400.0,19.7531,19.8239,19.7531,19.8239,377400.0
2012-09-28 11:10:00,25.18,25.24,25.17,25.24,225800.0,19.8239,19.8712,19.8161,19.8712,225800.0
2012-09-28 11:20:00,25.23,25.27,25.22,25.22,221000.0,19.8633,19.8948,19.8554,19.8554,221000.0
2012-09-28 11:30:00,25.23,25.24,25.18,25.22,226400.0,19.8633,19.8712,19.8239,19.8554,226400.0
2012-09-28 11:40:00,25.22,25.32,25.22,25.3,258800.0,19.8554,19.9342,19.8554,19.9184,258800.0
2012-09-28 11:50:00,25.3,25.41,25.27,25.41,320600.0,19.9184,20.005,19.8948,20.005,320600.0
2012-09-28 12:00:00,25.4,25.43,25.38,25.41,349200.0,19.9971,20.0208,19.9814,20.005,349200.0
2012-09-28 12:10:00,25.41,25.48,25.41,25.45,329200.0,20.005,20.0601,20.005,20.0365,329200.0
2012-09-28 12:20:00,25.45,25.45,25.36,25.39,242400.0,20.0365,20.0365,19.9657,19.9893,242400.0
2012-09-28 12:30:00,25.39,25.42,25.36,25.37,205800.0,19.9893,20.0129,19.9657,19.9735,205800.0
2012-09-28 12:40:00,25.37,25.37,25.34,25.36,126400.0,19.9735,19.9735,19.9499,19.9657,126400.0
2012-09-28 12:50:00,25.36,25.36,25.32,25.34,248200.0,19.9657,19.9657,19.9342,19.9499,248200.0
2012-09-28 13:00:00,25.34,25.35,25.32,25.32,121800.0,19.9499,19.9578,19.9342,19.9342,121800.0
2012-09-28 13:10:00,25.32,25.33,25.28,25.32,166400.0,19.9342,19.942,19.9027,19.9342,166400.0
2012-09-28 13:20:00,25.32,25.36,25.31,25.35,121200.0,19.9342,19.9657,19.9263,19.9578,121200.0
2012-09-28 13:30:00,25.35,25.43,25.35,25.42,128600.0,19.9578,20.0208,19.9578,20.0129,128600.0
2012-09-28 13:40:00,25.42,25.43,25.4,25.43,100400.0,20.0129,20.0208,19.9971,20.0208,100400.0
2012-09-28 13:50:00,25.43,25.44,25.42,25.43,121800.0,20.0208,20.0286,20.0129,20.0208,121800.0
2012-09-28 14:00:00,25.43,25.45,25.38,25.38,176800.0,20.0208,20.0365,19.9814,19.9814,176800.0
2012-09-28 14:10:00,25.38,25.4,25.36,25.37,195000.0,19.9814,19.9971,19.9657,19.9735,195000.0
2012-09-28 14:20:00,25.37,25.39,25.35,25.35,143200.0,19.9735,19.9893,19.9578,19.9578,143200.0
2012-09-28 14:30:00,25.36,25.36,25.33,25.36,144600.0,19.9657,19.9657,19.942,19.9657,144600.0
2012-09-28 14:40:00,25.36,25.41,25.36,25.4,117200.0,19.9657,20.005,19.9657,19.9971,117200.0
2012-09-28 14:50:00,25.4,25.42,25.38,25.38,259200.0,19.9971,20.0129,19.9814,19.9814,259200.0
2012-09-28 15:00:00,25.38,25.39,25.34,25.34,489400.0,19.9814,19.9893,19.9499,19.9499,489400.0
2012-09-28 15:10:00,25.34,25.41,25.32,25.38,852600.0,19.9499,20.005,19.9342,19.9814,852600.0
2012-09-28 15:20:00,25.39,25.4,25.36,25.36,192400.0,19.9893,19.9971,19.9657,19.9657,192400.0
2012-09-28 15:30:00,25.36,25.39,25.31,25.34,338600.0,19.9657,19.9893,19.9263,19.9499,338600.0
2012-09-28 15:40:00,25.33,25.43,25.32,25.4,531800.0,19.942,20.0208,19.9342,19.9971,531800.0
2012-09-28 15:50:00,25.4,25.43,25.36,25.36,817600.0,19.9971,20.0208,19.9657,19.9657,817600.0
2012-10-01 09:30:00,25.47,25.65,25.38,25.51,564200.0,20.0523,20.194,19.9814,20.0838,564200.0
2012-10-01 09:40:00,25.51,25.51,25.43,25.45,188200.0,20.0838,20.0838,20.0208,20.0365,188200.0
2012-10-01 09:50:00,25.45,25.48,25.38,25.38,307600.0,20.0365,20.0601,19.9814,19.9814,307600.0
2012-10-01 10:00:00,25.37,25.46,25.36,25.45,567200.0,19.9735,20.0444,19.9657,20.0365,567200.0
2012-10-01 10:10:00,25.45,25.46,25.4,25.41,406000.0,20.0365,20.0444,19.9971,20.005,406000.0
2012-10-01 10:20:00,25.41,25.42,25.31,25.31,306200.0,20.005,20.0129,19.9263,19.9263,306200.0
2012-10-01 10:30:00,25.31,25.33,25.24,25.3,411600.0,19.9263,19.942,19.8712,19.9184,411600.0
2012-10-01 10:40:00,25.3,25.3,25.15,25.17,381200.0,19.9184,19.9184,19.8003,19.8161,381200.0
2012-10-01 10:50:00,25.17,25.19,25.12,25.16,467800.0,19.8161,19.8318,19.7767,19.8082,467800.0
2012-10-01 11:00:00,25.17,25.22,25.16,25.2,349000.0,19.8161,19.8554,19.8082,19.8397,349000.0
2012-10-01 11:10:00,25.2,25.21,25.14,25.14,318000.0,19.8397,19.8476,19.7925,19.7925,318000.0
2012-10-01 11:20:00,25.14,25.19,25.12,25.15,290400.0,19.7925,19.8318,19.7767,19.8003,290400.0
2012-10-01 11:30:00,25.15,25.17,25.13,25.16,221200.0,19.8003,19.8161,19.7846,19.8082,221200.0
2012-10-01 11:40:00,25.17,25.22,25.16,25.18,522000.0,19.8161,19.8554,19.8082,19.8239,522000.0
2012-10-01 11:50:00,25.18,25.18,25.13,25.14,265000.0,19.8239,19.8239,19.7846,19.7925,265000.0
2012-10-01 12:00:00,25.15,25.16,25.14,25.15,184600.0,19.8003,19.8082,19.7925,19.8003,184600.0
2012-10-01 12:10:00,25.15,25.16,25.13,25.14,398600.0,19.8003,19.8082,19.7846,19.7925,398600.0
2012-10-01 12:20:00,25.13,25.14,25.1,25.1,272400.0,19.7846,19.7925,19.761,19.761,272400.0
2012-10-01 12:30:00,25.1,25.11,25.08,25.11,137800.0,19.761,19.7688,19.7452,19.7688,137800.0
2012-10-01 12:40:00,25.1,25.11,25.06,25.07,273600.0,19.761,19.7688,19.7295,19.7373,273600.0
2012-10-01 12:50:00,25.07,25.07,25.01,25.07,386400.0,19.7373,19.7373,19.6901,19.7373,386400.0
2012-10-01 13:00:00,25.07,25.07,25.04,25.04,187200.0,19.7373,19.7373,19.7137,19.7137,187200.0
2012-10-01 13:10:00,25.03,25.03,24.98,24.99,373000.0,19.7059,19.7059,19.6665,19.6744,373000.0
2012-10-01 13:20:00,24.99,25.0,24.95,24.99,316400.0,19.6744,19.6822,19.6429,19.6744,316400.0
2012-10-01 13:30:00,24.99,25.02,24.95,25.0,249000.0,19.6744,19.698,19.6429,19.6822,249000.0
2012-10-01 13:40:00,25.0,25.03,24.97,25.0,391400.0,19.6822,19.7059,19.6586,19.6822,391400.0
2012-10-01 13:50:00,25.0,25.05,24.99,25.05,314800.0,19.6822,19.7216,19.6744,19.7216,314800.0
2012-10-01 14:00:00,25.05,25.14,25.05,25.11,608200.0,19.7216,19.7925,19.7216,19.7688,608200.0
2012-10-01 14:10:00,25.1,25.1,25.05,25.05,247800.0,19.761,19.761,19.7216,19.7216,247800.0
2012-10-01 14:20:00,25.05,25.11,25.05,25.1,319600.0,19.7216,19.7688,19.7216,19.761,319600.0
2012-10-01 14:30:00,25.1,25.1,25.07,25.08,410600.0,19.761,19.761,19.7373,19.7452,410600.0
2012-10-01 14:40:00,25.08,25.09,25.05,25.07,392200.0,19.7452,19.7531,19.7216,19.7373,392200.0
2012-10-01 14:50:00,25.07,25.13,25.06,25.11,269800.0,19.7373,19.7846,19.7295,19.7688,269800.0
2012-10-01 15:00:00,25.12,25.14,25.09,25.13,402600.0,19.7767,19.7925,19.7531,19.7846,402600.0
2012-10-01 15:10:00,25.13,25.14,25.07,25.07,609800.0,19.7846,19.7925,19.7373,19.7373,609800.0
2012-10-01 15:20:00,25.08,25.1,25.02,25.09,298000.0,19.7452,19.761,19.698,19.7531,298000.0
2012-10-01 15:30:00,25.09,25.1,25.07,25.1,289000.0,19.7531,19.761,19.7373,19.761,289000.0
2012-10-01 15:40:00,25.1,25.11,25.05,25.05,708400.0,19.761,19.7688,19.7216,19.7216,708400.0
2012-10-01 15:50:00,25.05,25.1,25.05,25.08,981400.0,19.7216,19.761,19.7216,19.7452,981400.0
2012-10-02 09:30:00,25.22,25.22,25.08,25.11,762800.0,19.8554,19.8554,19.7452,19.7688,762800.0
2012-10-02 09:40:00,25.12,25.14,25.06,25.09,346800.0,19.7767,19.7925,19.7295,19.7531,346800.0
2012-10-02 09:50:00,25.08,25.11,24.97,24.98,496600.0,19.7452,19.7688,19.6586,19.6665,496600.0
2012-10-02 10:00:00,24.99,24.99,24.91,24.97,471800.0,19.6744,19.6744,19.6114,19.6586,471800.0
2012-10-02 10:10:00,24.98,25.0,24.95,25.0,291800.0,19.6665,19.6822,19.6429,19.6822,291800.0
2012-10-02 10:20:00,25.0,25.03,24.99,25.03,216800.0,19.6822,19.7059,19.6744,19.7059,216800.0
2012-10-02 10:30:00,25.04,25.05,25.0,25.02,315000.0,19.7137,19.7216,19.6822,19.698,315000.0
2012-10-02 10:40:00,25.02,25.03,24.95,24.96,645000.0,19.698,19.7059,19.6429,19.6507,645000.0
2012-10-02 10:50:00,24.97,24.99,24.88,24.89,752600.0,19.6586,19.6744,19.5878,19.5956,752600.0
2012-10-02 11:00:00,24.88,24.89,24.85,24.88,348000.0,19.5878,19.5956,19.5641,19.5878,348000.0
2012-10-02 11:10:00,24.87,24.88,24.79,24.81,543800.0,19.5799,19.5878,19.5169,19.5326,543800.0
2012-10-02 11:20:00,24.82,24.82,24.76,24.79,345000.0,19.5405,19.5405,19.4933,19.5169,345000.0
2012-10-02 11:30:00,24.79,24.8,24.68,24.68,669400.0,19.5169,19.5248,19.4303,19.4303,669400.0
2012-10-02 11:40:00,24.68,24.72,24.66,24.68,552000.0,19.4303,19.4618,19.4146,19.4303,552000.0
2012-10-02 11:50:00,24.67,24.68,24.61,24.63,486200.0,19.4224,19.4303,19.3752,19.3909,486200.0
2012-10-02 12:00:00,24.64,24.65,24.59,24.64,465800.0,19.3988,19.4067,19.3594,19.3988,465800.0
2012-10-02 12:10:00,24.64,24.65,24.58,24.59,558800.0,19.3988,19.4067,19.3516,19.3594,558800.0
2012-10-02 12:20:00,24.58,24.6,24.45,24.5,1122400.0,19.3516,19.3673,19.2492,19.2886,1122400.0
2012-10-02 12:30:00,24.5,24.54,24.4,24.51,921800.0,19.2886,19.3201,19.2099,19.2965,921800.0
2012-10-02 12:40:00,24.51,24.61,24.5,24.56,884600.0,19.2965,19.3752,19.2886,19.3358,884600.0
2012-10-02 12:50:00,24.56,24.59,24.56,24.56,293000.0,19.3358,19.3594,19.3358,19.3358,293000.0
2012-10-02 13:00:00,24.57,24.59,24.56,24.59,336200.0,19.3437,19.3594,19.3358,19.3594,336200.0
2012-10-02 13:10:00,24.58,24.6,24.56,24.59,225400.0,19.3516,19.3673,19.3358,19.3594,225400.0
2012-10-02 13:20:00,24.59,24.6,24.5,24.5,381200.0,19.3594,19.3673,19.2886,19.2886,381200.0
2012-10-02 13:30:00,24.5,24.54,24.48,24.5,435800.0,19.2886,19.3201,19.2728,19.2886,435800.0
2012-10-02 13:40:00,24.5,24.5,24.48,24.49,441200.0,19.2886,19.2886,19.2728,19.2807,441200.0
2012-10-02 13:50:00,24.49,24.5,24.46,24.5,371400.0,19.2807,19.2886,19.2571,19.2886,371400.0
2012-10-02 14:00:00,24.5,24.55,24.49,24.53,331200.0,19.2886,19.328,19.2807,19.3122,331200.0
2012-10-02 14:10:00,24.53,24.58,24.53,24.57,392000.0,19.3122,19.3516,19.3122,19.3437,392000.0
2012-10-02 14:20:00,24.57,24.57,24.5,24.52,337000.0,19.3437,19.3437,19.2886,19.3043,337000.0
2012-10-02 14:30:00,24.52,24.53,24.48,24.5,415400.0,19.3043,19.3122,19.2728,19.2886,415400.0
2012-10-02 14:40:00,24.5,24.54,24.49,24.51,443000.0,19.2886,19.3201,19.2807,19.2965,443000.0
2012-10-02 14:50:00,24.51,24.53,24.49,24.5,307600.0,19.2965,19.3122,19.2807,19.2886,307600.0
2012-10-02 15:00:00,24.5,24.51,24.49,24.5,395600.0,19.2886,19.2965,19.2807,19.2886,395600.0
2012-10-02 15:10:00,24.5,24.55,24.49,24.55,355800.0,19.2886,19.328,19.2807,19.328,355800.0
2012-10-02 15:20:00,24.55,24.6,24.54,24.6,388800.0,19.328,19.3673,19.3201,19.3673,388800.0
2012-10-02 15:30:00,24.6,24.65,24.59,24.64,739000.0,19.3673,19.4067,19.3594,19.3988,739000.0
2012-10-02 15:40:00,24.65,24.68,24.62,24.67,1191800.0,19.4067,19.4303,19.3831,19.4224,1191800.0
2012-10-02 15:50:00,24.67,24.68,24.64,24.65,1373000.0,19.4224,19.4303,19.3988,19.4067,1373000.0
2012-10-03 09:30:00,24.8,24.9,24.68,24.75,1203800.0,19.5248,19.6035,19.4303,19.4854,1203800.0
2012-10-03 09:40:00,24.75,24.75,24.6,24.67,588600.0,19.4854,19.4854,19.3673,19.4224,588600.0
2012-10-03 09:50:00,24.67,24.72,24.53,24.56,513400.0,19.4224,19.4618,19.3122,19.3358,513400.0
2012-10-03 10:00:00,24.56,24.67,24.55,24.66,676600.0,19.3358,19.4224,19.328,19.4146,676600.0
2012-10-03 10:10:00,24.66,24.72,24.64,24.71,498400.0,19.4146,19.4618,19.3988,19.4539,498400.0
2012-10-03 10:20:00,24.71,24.75,24.7,24.75,385400.0,19.4539,19.4854,19.446,19.4854,385400.0
2012-10-03 10:30:00,24.75,24.8,24.7,24.78,418600.0,19.4854,19.5248,19.446,19.509,418600.0
2012-10-03 10:40:00,24.78,24.82,24.75,24.78,344800.0,19.509,19.5405,19.4854,19.509,344800.0
2012-10-03 10:50:00,24.78,24.81,24.74,24.77,490200.0,19.509,19.5326,19.4775,19.5012,490200.0
2012-10-03 11:00:00,24.77,24.83,24.76,24.82,443200.0,19.5012,19.5484,19.4933,19.5405,443200.0
2012-10-03 11:10:00,24.82,24.88,24.82,24.82,260400.0,19.5405,19.5878,19.5405,19.5405,260400.0
2012-10-03 11:20:00,24.82,24.85,24.82,24.83,235400.0,19.5405,19.5641,19.5405,19.5484,235400.0
2012-10-03 11:30:00,24.83,24.86,24.83,24.86,189200.0,19.5484,19.572,19.5484,19.572,189200.0
2012-10-03 11:40:00,24.86,24.89,24.6,24.86,291400.0,19.572,19.5956,19.3673,19.572,291400.0
2012-10-03 11:50:00,24.86,24.9,24.85,24.89,183400.0,19.572,19.6035,19.5641,19.5956,183400.0
2012-10-03 12:00:00,24.89,24.92,24.88,24.91,226200.0,19.5956,19.6193,19.5878,19.6114,226200.0
2012-10-03 12:10:00,24.91,24.92,24.9,24.91,160400.0,19.6114,19.6193,19.6035,19.6114,160400.0
2012-10-03 12:20:00,24.91,24.92,24.89,24.91,183600.0,19.6114,19.6193,19.5956,19.6114,183600.0
2012-10-03 12:30:00,24.91,24.92,24.89,24.9,221200.0,19.6114,19.6193,19.5956,19.6035,221200.0
2012-10-03 12:40:00,24.9,24.9,24.87,24.87,109000.0,19.6035,19.6035,19.5799,19.5799,109000.0
2012-10-03 12:50:00,24.88,24.88,24.83,24.86,212000.0,19.5878,19.5878,19.5484,19.572,212000.0
2012-10-03 13:00:00,24.86,24.86,24.83,24.84,219600.0,19.572,19.572,19.5484,19.5563,219600.0
2012-10-03 13:10:00,24.84,24.86,24.84,24.85,150400.0,19.5563,19.572,19.5563,19.5641,150400.0
2012-10-03 13:20:00,24.85,24.86,24.82,24.83,217200.0,19.5641,19.572,19.5405,19.5484,217200.0
2012-10-03 13:30:00,24.83,24.85,24.73,24.73,437000.0,19.5484,19.5641,19.4697,19.4697,437000.0
2012-10-03 13:40:00,24.73,24.75,24.66,24.67,364400.0,19.4697,19.4854,19.4146,19.4224,364400.0
2012-10-03 13:50:00,24.67,24.74,24.66,24.72,189000.0,19.4224,19.4775,19.4146,19.4618,189000.0
2012-10-03 14:00:00,24.72,24.77,24.72,24.75,184600.0,19.4618,19.5012,19.4618,19.4854,184600.0
2012-10-03 14:10:00,24.75,24.78,24.74,24.78,216000.0,19.4854,19.509,19.4775,19.509,216000.0
2012-10-03 14:20:00,24.78,24.79,24.66,24.68,295800.0,19.509,19.5169,19.4146,19.4303,295800.0
2012-10-03 14:30:00,24.68,24.77,24.68,24.76,150400.0,19.4303,19.5012,19.4303,19.4933,150400.0
2012-10-03 14:40:00,24.76,24.78,24.74,24.74,216800.0,19.4933,19.509,19.4775,19.4775,216800.0
2012-10-03 14:50:00,24.74,24.75,24.71,24.74,131600.0,19.4775,19.4854,19.4539,19.4775,131600.0
2012-10-03 15:00:00,24.74,24.74,24.68,24.71,211600.0,19.4775,19.4775,19.4303,19.4539,211600.0
2012-10-03 15:10:00,24.72,24.75,24.7,24.73,471600.0,19.4618,19.4854,19.446,19.4697,471600.0
2012-10-03 15:20:00,24.74,24.81,24.73,24.79,310400.0,19.4775,19.5326,19.4697,19.5169,310400.0
2012-10-03 15:30:00,24.79,24.8,24.75,24.77,933800.0,19.5169,19.5248,19.4854,19.5012,933800.0
2012-10-03 15:40:00,24.77,24.8,24.76,24.79,490800.0,19.5012,19.5248,19.4933,19.5169,490800.0
2012-10-03 15:50:00,24.78,24.79,24.75,24.75,1126000.0,19.509,19.5169,19.4854,19.4854,1126000.0
2012-10-04 09:30:00,24.97,24.97,24.8,24.86,1019200.0,19.6586,19.6586,19.5248,19.572,1019200.0
2012-10-04 09:40:00,24.86,24.89,24.81,24.84,699000.0,19.572,19.5956,19.5326,19.5563,699000.0
2012-10-04 09:50:00,24.84,24.85,24.75,24.75,623000.0,19.5563,19.5641,19.4854,19.4854,623000.0
2012-10-04 10:00:00,24.75,24.77,24.64,24.69,1658400.0,19.4854,19.5012,19.3988,19.4382,1658400.0
2012-10-04 10:10:00,24.69,24.72,24.61,24.63,1293000.0,19.4382,19.4618,19.3752,19.3909,1293000.0
2012-10-04 10:20:00,24.63,24.64,24.56,24.62,1275600.0,19.3909,19.3988,19.3358,19.3831,1275600.0
2012-10-04 10:30:00,24.62,24.63,24.55,24.55,574400.0,19.3831,19.3909,19.328,19.328,574400.0
2012-10-04 10:40:00,24.56,24.56,24.43,24.43,1242400.0,19.3358,19.3358,19.2335,19.2335,1242400.0
2012-10-04 10:50:00,24.43,24.5,24.38,24.42,1093000.0,19.2335,19.2886,19.1941,19.2256,1093000.0
2012-10-04 11:00:00,24.42,24.52,24.42,24.48,862600.0,19.2256,19.3043,19.2256,19.2728,862600.0
2012-10-04 11:10:00,24.49,24.62,24.49,24.58,927200.0,19.2807,19.3831,19.2807,19.3516,927200.0
2012-10-04 11:20:00,24.58,24.58,24.5,24.51,333800.0,19.3516,19.3516,19.2886,19.2965,333800.0
2012-10-04 11:30:00,24.51,24.58,24.49,24.54,274400.0,19.2965,19.3516,19.2807,19.3201,274400.0
2012-10-04 11:40:00,24.54,24.55,24.5,24.5,411200.0,19.3201,19.328,19.2886,19.2886,411200.0
2012-10-04 11:50:00,24.5,24.5,24.43,24.45,458600.0,19.2886,19.2886,19.2335,19.2492,458600.0
2012-10-04 12:00:00,24.45,24.46,24.38,24.46,604200.0,19.2492,19.2571,19.1941,19.2571,604200.0
2012-10-04 12:10:00,24.46,24.51,24.44,24.48,515000.0,19.2571,19.2965,19.2414,19.2728,515000.0
2012-10-04 12:20:00,24.48,24.52,24.47,24.5,415600.0,19.2728,19.3043,19.265,19.2886,415600.0
2012-10-04 12:30:00,24.5,24.58,24.5,24.53,539800.0,19.2886,19.3516,19.2886,19.3122,539800.0
2012-10-04 12:40:00,24.54,24.58,24.48,24.57,534600.0,19.3201,19.3516,19.2728,19.3437,534600.0
2012-10-04 12:50:00,24.56,24.56,24.5,24.52,246200.0,19.3358,19.3358,19.2886,19.3043,246200.0
2012-10-04 13:00:00,24.52,24.55,24.48,24.52,383400.0,19.3043,19.328,19.2728,19.3043,383400.0
2012-10-04 13:10:00,24.53,24.54,24.5,24.52,263600.0,19.3122,19.3201,19.2886,19.3043,263600.0
2012-10-04 13:20:00,24.52,24.55,24.49,24.53,159400.0,19.3043,19.328,19.2807,19.3122,159400.0
2012-10-04 13:30:00,24.53,24.58,24.53,24.55,225800.0,19.3122,19.3516,19.3122,19.328,225800.0
2012-10-04 13:40:00,24.55,24.55,24.48,24.49,255000.0,19.328,19.328,19.2728,19.2807,255000.0
2012-10-04 13:50:00,24.5,24.56,24.49,24.56,264200.0,19.2886,19.3358,19.2807,19.3358,264200.0
2012-10-04 14:00:00,24.56,24.56,24.48,24.5,405600.0,19.3358,19.3358,19.2728,19.2886,405600.0
2012-10-04 14:10:00,24.5,24.52,24.48,24.49,382800.0,19.2886,19.3043,19.2728,19.2807,382800.0
2012-10-04 14:20:00,24.49,24.53,24.48,24.48,581200.0,19.2807,19.3122,19.2728,19.2728,581200.0
2012-10-04 14:30:00,24.48,24.51,24.48,24.5,368200.0,19.2728,19.2965,19.2728,19.2886,368200.0
2012-10-04 14:40:00,24.5,24.5,24.46,24.48,369000.0,19.2886,19.2886,19.2571,19.2728,369000.0
2012-10-04 14:50:00,24.48,24.48,24.43,24.45,399600.0,19.2728,19.2728,19.2335,19.2492,399600.0
2012-10-04 15:00:00,24.45,24.5,24.45,24.47,422600.0,19.2492,19.2886,19.2492,19.265,422600.0
2012-10-04 15:10:00,24.47,24.52,24.45,24.5,612000.0,19.265,19.3043,19.2492,19.2886,612000.0
2012-10-04 15:20:00,24.5,24.56,24.48,24.54,673600.0,19.2886,19.3358,19.2728,19.3201,673600.0
2012-10-04 15:30:00,24.54,24.55,24.49,24.52,687800.0,19.3201,19.328,19.2807,19.3043,687800.0
2012-10-04 15:40:00,24.52,24.52,24.49,24.5,737200.0,19.3043,19.3043,19.2807,19.2886,737200.0
2012-10-04 15:50:00,24.5,24.56,24.48,24.56,1324200.0,19.2886,19.3358,19.2728,19.3358,1324200.0
2012-10-05 09:30:00,24.74,24.79,24.64,24.74,1289000.0,19.4775,19.5169,19.3988,19.4775,1289000.0
2012-10-05 09:40:00,24.74,24.74,24.65,24.65,991800.0,19.4775,19.4775,19.4067,19.4067,991800.0
2012-10-05 09:50:00,24.64,24.7,24.61,24.67,622200.0,19.3988,19.446,19.3752,19.4224,622200.0
2012-10-05 10:00:00,24.68,24.74,24.66,24.73,861200.0,19.4303,19.4775,19.4146,19.4697,861200.0
2012-10-05 10:10:00,24.73,24.75,24.68,24.72,479000.0,19.4697,19.4854,19.4303,19.4618,479000.0
2012-10-05 10:20:00,24.72,24.81,24.71,24.75,638400.0,19.4618,19.5326,19.4539,19.4854,638400.0
2012-10-05 10:30:00,24.75,24.79,24.74,24.79,355800.0,19.4854,19.5169,19.4775,19.5169,355800.0
2012-10-05 10:40:00,24.79,24.82,24.71,24.71,395000.0,19.5169,19.5405,19.4539,19.4539,395000.0
2012-10-05 10:50:00,24.71,24.73,24.66,24.66,309200.0,19.4539,19.4697,19.4146,19.4146,309200.0
2012-10-05 11:00:00,24.66,24.68,24.63,24.67,316200.0,19.4146,19.4303,19.3909,19.4224,316200.0
2012-10-05 11:10:00,24.67,24.67,24.64,24.65,197600.0,19.4224,19.4224,19.3988,19.4067,197600.0
2012-10-05 11:20:00,24.65,24.72,24.64,24.71,307000.0,19.4067,19.4618,19.3988,19.4539,307000.0
2012-10-05 11:30:00,24.71,24.75,24.7,24.73,177800.0,19.4539,19.4854,19.446,19.4697,177800.0
2012-10-05 11:40:00,24.73,24.73,24.7,24.71,166200.0,19.4697,19.4697,19.446,19.4539,166200.0
2012-10-05 11:50:00,24.71,24.73,24.7,24.7,131200.0,19.4539,19.4697,19.446,19.446,131200.0
2012-10-05 12:00:00,24.7,24.72,24.68,24.68,415400.0,19.446,19.4618,19.4303,19.4303,415400.0
2012-10-05 12:10:00,24.68,24.71,24.67,24.68,479600.0,19.4303,19.4539,19.4224,19.4303,479600.0
2012-10-05 12:20:00,24.68,24.69,24.67,24.68,291200.0,19.4303,19.4382,19.4224,19.4303,291200.0
2012-10-05 12:30:00,24.68,24.68,24.63,24.63,229800.0,19.4303,19.4303,19.3909,19.3909,229800.0
2012-10-05 12:40:00,24.63,24.64,24.56,24.61,318200.0,19.3909,19.3988,19.3358,19.3752,318200.0
2012-10-05 12:50:00,24.61,24.61,24.54,24.54,208600.0,19.3752,19.3752,19.3201,19.3201,208600.0
2012-10-05 13:00:00,24.54,24.6,24.54,24.55,206800.0,19.3201,19.3673,19.3201,19.328,206800.0
2012-10-05 13:10:00,24.55,24.58,24.52,24.54,195200.0,19.328,19.3516,19.3043,19.3201,195200.0
2012-10-05 13:20:00,24.54,24.56,24.52,24.53,346600.0,19.3201,19.3358,19.3043,19.3122,346600.0
2012-10-05 13:30:00,24.53,24.55,24.52,24.54,269800.0,19.3122,19.328,19.3043,19.3201,269800.0
2012-10-05 13:40:00,24.54,24.55,24.5,24.5,521400.0,19.3201,19.328,19.2886,19.2886,521400.0
2012-10-05 13:50:00,24.51,24.51,24.44,24.44,533200.0,19.2965,19.2965,19.2414,19.2414,533200.0
2012-10-05 14:00:00,24.45,24.46,24.43,24.46,201400.0,19.2492,19.2571,19.2335,19.2571,201400.0
2012-10-05 14:10:00,24.45,24.52,24.43,24.5,244200.0,19.2492,19.3043,19.2335,19.2886,244200.0
2012-10-05 14:20:00,24.5,24.5,24.48,24.49,233400.0,19.2886,19.2886,19.2728,19.2807,233400.0
2012-10-05 14:30:00,24.49,24.5,24.45,24.48,289800.0,19.2807,19.2886,19.2492,19.2728,289800.0
2012-10-05 14:40:00,24.48,24.48,24.43,24.45,777800.0,19.2728,19.2728,19.2335,19.2492,777800.0
2012-10-05 14:50:00,24.44,24.45,24.34,24.39,527000.0,19.2414,19.2492,19.1626,19.202,527000.0
2012-10-05 15:00:00,24.39,24.43,24.39,24.41,311800.0,19.202,19.2335,19.202,19.2177,311800.0
2012-10-05 15:10:00,24.41,24.42,24.37,24.42,329400.0,19.2177,19.2256,19.1862,19.2256,329400.0
2012-10-05 15:20:00,24.42,24.43,24.37,24.38,434800.0,19.2256,19.2335,19.1862,19.1941,434800.0
2012-10-05 15:30:00,24.38,24.4,24.33,24.33,446200.0,19.1941,19.2099,19.1547,19.1547,446200.0
2012-10-05 15:40:00,24.34,24.4,24.33,24.4,780200.0,19.1626,19.2099,19.1547,19.2099,780200.0
2012-10-05 15:50:00,24.4,24.4,24.34,24.36,1399600.0,19.2099,19.2099,19.1626,19.1784,1399600.0
2012-10-08 09:30:00,24.33,24.34,24.2,24.31,750800.0,19.1547,19.1626,19.0524,19.139,750800.0
2012-10-08 09:40:00,24.31,24.38,24.29,24.36,723200.0,19.139,19.1941,19.1233,19.1784,723200.0
2012-10-08 09:50:00,24.36,24.49,24.35,24.45,1355000.0,19.1784,19.2807,19.1705,19.2492,1355000.0
2012-10-08 10:00:00,24.46,24.54,24.46,24.52,930800.0,19.2571,19.3201,19.2571,19.3043,930800.0
2012-10-08 10:10:00,24.52,24.58,24.51,24.58,1217800.0,19.3043,19.3516,19.2965,19.3516,1217800.0
2012-10-08 10:20:00,24.58,24.59,24.43,24.45,1082200.0,19.3516,19.3594,19.2335,19.2492,1082200.0
2012-10-08 10:30:00,24.45,24.47,24.39,24.4,292600.0,19.2492,19.265,19.202,19.2099,292600.0
2012-10-08 10:40:00,24.4,24.44,24.39,24.43,252800.0,19.2099,19.2414,19.202,19.2335,252800.0
2012-10-08 10:50:00,24.44,24.51,24.43,24.46,242400.0,19.2414,19.2965,19.2335,19.2571,242400.0
2012-10-08 11:00:00,24.46,24.5,24.42,24.42,272000.0,19.2571,19.2886,19.2256,19.2256,272000.0
2012-10-08 11:10:00,24.42,24.43,24.36,24.37,351200.0,19.2256,19.2335,19.1784,19.1862,351200.0
2012-10-08 11:20:00,24.37,24.42,24.36,24.42,149000.0,19.1862,19.2256,19.1784,19.2256,149000.0
2012-10-08 11:30:00,24.42,24.42,24.37,24.39,324800.0,19.2256,19.2256,19.1862,19.202,324800.0
2012-10-08 11:40:00,24.39,24.39,24.34,24.35,424600.0,19.202,19.202,19.1626,19.1705,424600.0
2012-10-08 11:50:00,24.36,24.37,24.35,24.36,202200.0,19.1784,19.1862,19.1705,19.1784,202200.0
2012-10-08 12:00:00,24.36,24.37,24.35,24.36,233600.0,19.1784,19.1862,19.1705,19.1784,233600.0
2012-10-08 12:10:00,24.36,24.39,24.36,24.36,171200.0,19.1784,19.202,19.1784,19.1784,171200.0
2012-10-08 12:20:00,24.36,24.36,24.34,24.36,209600.0,19.1784,19.1784,19.1626,19.1784,209600.0
2012-10-08 12:30:00,24.36,24.36,24.34,24.36,137400.0,19.1784,19.1784,19.1626,19.1784,137400.0
2012-10-08 12:40:00,24.36,24.36,24.35,24.36,83000.0,19.1784,19.1784,19.1705,19.1784,83000.0
2012-10-08 12:50:00,24.36,24.38,24.35,24.37,491400.0,19.1784,19.1941,19.1705,19.1862,491400.0
2012-10-08 13:00:00,24.38,24.4,24.34,24.34,175800.0,19.1941,19.2099,19.1626,19.1626,175800.0
2012-10-08 13:10:00,24.34,24.41,24.34,24.4,136000.0,19.1626,19.2177,19.1626,19.2099,136000.0
2012-10-08 13:20:00,24.4,24.4,24.36,24.37,115600.0,19.2099,19.2099,19.1784,19.1862,115600.0
2012-10-08 13:30:00,24.38,24.39,24.36,24.38,147200.0,19.1941,19.202,19.1784,19.1941,147200.0
2012-10-08 13:40:00,24.37,24.38,24.36,24.38,128400.0,19.1862,19.1941,19.1784,19.1941,128400.0
2012-10-08 13:50:00,24.37,24.39,24.37,24.38,182000.0,19.1862,19.202,19.1862,19.1941,182000.0
2012-10-08 14:00:00,24.38,24.39,24.36,24.38,263000.0,19.1941,19.202,19.1784,19.1941,263000.0
2012-10-08 14:10:00,24.38,24.41,24.36,24.4,284600.0,19.1941,19.2177,19.1784,19.2099,284600.0
2012-10-08 14:20:00,24.39,24.42,24.39,24.4,333600.0,19.202,19.2256,19.202,19.2099,333600.0
2012-10-08 14:30:00,24.4,24.41,24.38,24.41,230800.0,19.2099,19.2177,19.1941,19.2177,230800.0
2012-10-08 14:40:00,24.41,24.43,24.4,24.43,238600.0,19.2177,19.2335,19.2099,19.2335,238600.0
2012-10-08 14:50:00,24.43,24.43,24.41,24.41,137000.0,19.2335,19.2335,19.2177,19.2177,137000.0
2012-10-08 15:00:00,24.41,24.41,24.39,24.4,392200.0,19.2177,19.2177,19.202,19.2099,392200.0
2012-10-08 15:10:00,24.4,24.42,24.39,24.41,210800.0,19.2099,19.2256,19.202,19.2177,210800.0
2012-10-08 15:20:00,24.42,24.42,24.4,24.4,182600.0,19.2256,19.2256,19.2099,19.2099,182600.0
2012-10-08 15:30:00,24.4,24.41,24.39,24.4,256400.0,19.2099,19.2177,19.202,19.2099,256400.0
2012-10-08 15:40:00,24.4,24.41,24.39,24.41,501600.0,19.2099,19.2177,19.202,19.2177,501600.0
2012-10-08 15:50:00,24.4,24.41,24.36,24.39,809400.0,19.2099,19.2177,19.1784,19.202,809400.0
2012-10-09 09:30:00,24.36,24.49,24.28,24.29,934400.0,19.1784,19.2807,19.1154,19.1233,934400.0
2012-10-09 09:40:00,24.29,24.34,24.15,24.15,987400.0,19.1233,19.1626,19.013,19.013,987400.0
2012-10-09 09:50:00,24.15,24.16,23.97,24.04,1581800.0,19.013,19.0209,18.8713,18.9264,1581800.0
2012-10-09 10:00:00,24.04,24.23,24.04,24.16,1179600.0,18.9264,19.076,18.9264,19.0209,1179600.0
2012-10-09 10:10:00,24.17,24.2,24.13,24.13,536800.0,19.0288,19.0524,18.9973,18.9973,536800.0
2012-10-09 10:20:00,24.13,24.14,24.1,24.11,305400.0,18.9973,19.0052,18.9737,18.9815,305400.0
2012-10-09 10:30:00,24.11,24.14,24.03,24.04,457800.0,18.9815,19.0052,18.9186,18.9264,457800.0
2012-10-09 10:40:00,24.04,24.06,23.9,23.9,1027600.0,18.9264,18.9422,18.8162,18.8162,1027600.0
2012-10-09 10:50:00,23.9,23.95,23.84,23.95,717600.0,18.8162,18.8556,18.769,18.8556,717600.0
2012-10-09 11:00:00,23.95,23.99,23.9,23.99,447200.0,18.8556,18.8871,18.8162,18.8871,447200.0
2012-10-09 11:10:00,23.99,23.99,23.89,23.9,362400.0,18.8871,18.8871,18.8083,18.8162,362400.0
2012-10-09 11:20:00,23.9,23.9,23.79,23.83,487200.0,18.8162,18.8162,18.7296,18.7611,487200.0
2012-10-09 11:30:00,23.83,23.92,23.83,23.86,348000.0,18.7611,18.832,18.7611,18.7847,348000.0
2012-10-09 11:40:00,23.85,23.88,23.82,23.87,326400.0,18.7769,18.8005,18.7532,18.7926,326400.0
2012-10-09 11:50:00,23.87,23.88,23.83,23.85,334000.0,18.7926,18.8005,18.7611,18.7769,334000.0
2012-10-09 12:00:00,23.85,23.88,23.83,23.88,299200.0,18.7769,18.8005,18.7611,18.8005,299200.0
2012-10-09 12:10:00,23.88,23.91,23.86,23.88,472200.0,18.8005,18.8241,18.7847,18.8005,472200.0
2012-10-09 12:20:00,23.88,23.89,23.85,23.86,228400.0,18.8005,18.8083,18.7769,18.7847,228400.0
2012-10-09 12:30:00,23.86,23.92,23.86,23.91,223600.0,18.7847,18.832,18.7847,18.8241,223600.0
2012-10-09 12:40:00,23.92,23.92,23.86,23.88,234600.0,18.832,18.832,18.7847,18.8005,234600.0
2012-10-09 12:50:00,23.88,23.91,23.87,23.89,169200.0,18.8005,18.8241,18.7926,18.8083,169200.0
2012-10-09 13:00:00,23.89,23.91,23.86,23.9,253600.0,18.8083,18.8241,18.7847,18.8162,253600.0
2012-10-09 13:10:00,23.9,23.91,23.88,23.89,264200.0,18.8162,18.8241,18.8005,18.8083,264200.0
2012-10-09 13:20:00,23.89,23.91,23.86,23.9,457600.0,18.8083,18.8241,18.7847,18.8162,457600.0
2012-10-09 13:30:00,23.9,23.9,23.87,23.9,456600.0,18.8162,18.8162,18.7926,18.8162,456600.0
2012-10-09 13:40:00,23.9,23.9,23.88,23.9,227800.0,18.8162,18.8162,18.8005,18.8162,227800.0
2012-10-09 13:50:00,23.9,23.92,23.89,23.89,455600.0,18.8162,18.832,18.8083,18.8083,455600.0
2012-10-09 14:00:00,23.89,23.93,23.88,23.9,318600.0,18.8083,18.8398,18.8005,18.8162,318600.0
2012-10-09 14:10:00,23.9,23.91,23.86,23.88,331200.0,18.8162,18.8241,18.7847,18.8005,331200.0
2012-10-09 14:20:00,23.88,23.9,23.87,23.88,317200.0,18.8005,18.8162,18.7926,18.8005,317200.0
2012-10-09 14:30:00,23.88,23.89,23.83,23.86,854400.0,18.8005,18.8083,18.7611,18.7847,854400.0
2012-10-09 14:40:00,23.86,23.86,23.81,23.84,493200.0,18.7847,18.7847,18.7454,18.769,493200.0
2012-10-09 14:50:00,23.84,23.84,23.72,23.72,839400.0,18.769,18.769,18.6745,18.6745,839400.0
2012-10-09 15:00:00,23.72,23.75,23.67,23.7,1213200.0,18.6745,18.6981,18.6351,18.6588,1213200.0
2012-10-09 15:10:00,23.7,23.75,23.7,23.74,579600.0,18.6588,18.6981,18.6588,18.6902,579600.0
2012-10-09 15:20:00,23.74,23.75,23.69,23.7,522800.0,18.6902,18.6981,18.6509,18.6588,522800.0
2012-10-09 15:30:00,23.7,23.71,23.67,23.68,851200.0,18.6588,18.6666,18.6351,18.643,851200.0
2012-10-09 15:40:00,23.68,23.71,23.67,23.67,1013400.0,18.643,18.6666,18.6351,18.6351,1013400.0
2012-10-09 15:50:00,23.67,23.68,23.63,23.68,1532600.0,18.6351,18.643,18.6036,18.643,1532600.0
2012-10-10 09:30:00,23.87,23.91,23.68,23.68,1737200.0,18.7926,18.8241,18.643,18.643,1737200.0
2012-10-10 09:40:00,23.69,23.75,23.53,23.53,1044000.0,18.6509,18.6981,18.5249,18.5249,1044000.0
2012-10-10 09:50:00,23.53,23.54,23.37,23.5,1519400.0,18.5249,18.5328,18.399,18.5013,1519400.0
2012-10-10 10:00:00,23.5,23.59,23.38,23.4,1510600.0,18.5013,18.5722,18.4068,18.4226,1510600.0
2012-10-10 10:10:00,23.4,23.48,23.31,23.34,1193600.0,18.4226,18.4856,18.3517,18.3753,1193600.0
2012-10-10 10:20:00,23.34,23.45,23.34,23.43,880800.0,18.3753,18.4619,18.3753,18.4462,880800.0
2012-10-10 10:30:00,23.43,23.49,23.4,23.49,736000.0,18.4462,18.4934,18.4226,18.4934,736000.0
2012-10-10 10:40:00,23.49,23.57,23.48,23.51,638200.0,18.4934,18.5564,18.4856,18.5092,638200.0
2012-10-10 10:50:00,23.51,23.59,23.5,23.54,585200.0,18.5092,18.5722,18.5013,18.5328,585200.0
2012-10-10 11:00:00,23.55,23.6,23.55,23.59,638200.0,18.5407,18.58,18.5407,18.5722,638200.0
2012-10-10 11:10:00,23.59,23.61,23.55,23.56,463000.0,18.5722,18.5879,18.5407,18.5485,463000.0
2012-10-10 11:20:00,23.55,23.67,23.55,23.66,605200.0,18.5407,18.6351,18.5407,18.6273,605200.0
2012-10-10 11:30:00,23.66,23.67,23.55,23.55,737400.0,18.6273,18.6351,18.5407,18.5407,737400.0
2012-10-10 11:40:00,23.55,23.58,23.53,23.55,551600.0,18.5407,18.5643,18.5249,18.5407,551600.0
2012-10-10 11:50:00,23.54,23.58,23.52,23.55,315400.0,18.5328,18.5643,18.517,18.5407,315400.0
2012-10-10 12:00:00,23.55,23.59,23.55,23.57,263600.0,18.5407,18.5722,18.5407,18.5564,263600.0
2012-10-10 12:10:00,23.57,23.58,23.54,23.55,334600.0,18.5564,18.5643,18.5328,18.5407,334600.0
2012-10-10 12:20:00,23.55,23.59,23.55,23.58,256800.0,18.5407,18.5722,18.5407,18.5643,256800.0
2012-10-10 12:30:00,23.58,23.58,23.53,23.55,192800.0,18.5643,18.5643,18.5249,18.5407,192800.0
2012-10-10 12:40:00,23.55,23.57,23.52,23.56,200000.0,18.5407,18.5564,18.517,18.5485,200000.0
2012-10-10 12:50:00,23.56,23.56,23.5,23.51,138000.0,18.5485,18.5485,18.5013,18.5092,138000.0
2012-10-10 13:00:00,23.51,23.53,23.5,23.52,185200.0,18.5092,18.5249,18.5013,18.517,185200.0
2012-10-10 13:10:00,23.52,23.55,23.51,23.54,166600.0,18.517,18.5407,18.5092,18.5328,166600.0
2012-10-10 13:20:00,23.54,23.54,23.48,23.49,274800.0,18.5328,18.5328,18.4856,18.4934,274800.0
2012-10-10 13:30:00,23.48,23.53,23.46,23.53,273400.0,18.4856,18.5249,18.4698,18.5249,273400.0
2012-10-10 13:40:00,23.53,23.54,23.48,23.52,286400.0,18.5249,18.5328,18.4856,18.517,286400.0
2012-10-10 13:50:00,23.51,23.53,23.5,23.5,183200.0,18.5092,18.5249,18.5013,18.5013,183200.0
2012-10-10 14:00:00,23.5,23.54,23.49,23.53,336800.0,18.5013,18.5328,18.4934,18.5249,336800.0
2012-10-10 14:10:00,23.53,23.53,23.49,23.5,332800.0,18.5249,18.5249,18.4934,18.5013,332800.0
2012-10-10 14:20:00,23.5,23.52,23.49,23.52,203800.0,18.5013,18.517,18.4934,18.517,203800.0
2012-10-10 14:30:00,23.52,23.54,23.49,23.5,262400.0,18.517,18.5328,18.4934,18.5013,262400.0
2012-10-10 14:40:00,23.5,23.53,23.47,23.49,459000.0,18.5013,18.5249,18.4777,18.4934,459000.0
2012-10-10 14:50:00,23.49,23.51,23.49,23.49,367600.0,18.4934,18.5092,18.4934,18.4934,367600.0
2012-10-10 15:00:00,23.49,23.5,23.44,23.46,369800.0,18.4934,18.5013,18.4541,18.4698,369800.0
2012-10-10 15:10:00,23.46,23.49,23.46,23.46,295200.0,18.4698,18.4934,18.4698,18.4698,295200.0
2012-10-10 15:20:00,23.46,23.46,23.43,23.43,373800.0,18.4698,18.4698,18.4462,18.4462,373800.0
2012-10-10 15:30:00,23.43,23.44,23.41,23.42,606200.0,18.4462,18.4541,18.4304,18.4383,606200.0
2012-10-10 15:40:00,23.42,23.47,23.42,23.46,674200.0,18.4383,18.4777,18.4383,18.4698,674200.0
2012-10-10 15:50:00,23.46,23.48,23.43,23.48,1183600.0,18.4698,18.4856,18.4462,18.4856,1183600.0
2012-10-11 09:30:00,23.6,23.72,23.58,23.66,1345600.0,18.58,18.6745,18.5643,18.6273,1345600.0
2012-10-11 09:40:00,23.66,23.73,23.62,23.7,743600.0,18.6273,18.6824,18.5958,18.6588,743600.0
2012-10-11 09:50:00,23.7,23.74,23.68,23.69,530600.0,18.6588,18.6902,18.643,18.6509,530600.0
2012-10-11 10:00:00,23.7,23.73,23.68,23.72,678000.0,18.6588,18.6824,18.643,18.6745,678000.0
2012-10-11 10:10:00,23.72,23.73,23.68,23.68,509400.0,18.6745,18.6824,18.643,18.643,509400.0
2012-10-11 10:20:00,23.67,23.7,23.65,23.68,531800.0,18.6351,18.6588,18.6194,18.643,531800.0
2012-10-11 10:30:00,23.68,23.71,23.66,23.67,611200.0,18.643,18.6666,18.6273,18.6351,611200.0
2012-10-11 10:40:00,23.68,23.74,23.67,23.74,932400.0,18.643,18.6902,18.6351,18.6902,932400.0
2012-10-11 10:50:00,23.74,23.76,23.68,23.68,880400.0,18.6902,18.706,18.643,18.643,880400.0
2012-10-11 11:00:00,23.68,23.73,23.63,23.65,356000.0,18.643,18.6824,18.6036,18.6194,356000.0
2012-10-11 11:10:00,23.64,23.66,23.6,23.64,285400.0,18.6115,18.6273,18.58,18.6115,285400.0
2012-10-11 11:20:00,23.64,23.67,23.64,23.66,143600.0,18.6115,18.6351,18.6115,18.6273,143600.0
2012-10-11 11:30:00,23.66,23.68,23.65,23.68,204600.0,18.6273,18.643,18.6194,18.643,204600.0
2012-10-11 11:40:00,23.68,23.68,23.64,23.67,415400.0,18.643,18.643,18.6115,18.6351,415400.0
2012-10-11 11:50:00,23.67,23.67,23.6,23.61,278600.0,18.6351,18.6351,18.58,18.5879,278600.0
2012-10-11 12:00:00,23.61,23.64,23.59,23.63,169400.0,18.5879,18.6115,18.5722,18.6036,169400.0
2012-10-11 12:10:00,23.63,23.67,23.61,23.61,161600.0,18.6036,18.6351,18.5879,18.5879,161600.0
2012-10-11 12:20:00,23.61,23.61,23.56,23.57,155600.0,18.5879,18.5879,18.5485,18.5564,155600.0
2012-10-11 12:30:00,23.57,23.57,23.55,23.55,298200.0,18.5564,18.5564,18.5407,18.5407,298200.0
2012-10-11 12:40:00,23.55,23.56,23.54,23.55,219000.0,18.5407,18.5485,18.5328,18.5407,219000.0
2012-10-11 12:50:00,23.55,23.56,23.5,23.5,294200.0,18.5407,18.5485,18.5013,18.5013,294200.0
2012-10-11 13:00:00,23.5,23.52,23.47,23.52,447400.0,18.5013,18.517,18.4777,18.517,447400.0
2012-10-11 13:10:00,23.53,23.55,23.53,23.55,158800.0,18.5249,18.5407,18.5249,18.5407,158800.0
2012-10-11 13:20:00,23.55,23.55,23.51,23.52,332800.0,18.5407,18.5407,18.5092,18.517,332800.0
2012-10-11 13:30:00,23.51,23.52,23.48,23.49,127800.0,18.5092,18.517,18.4856,18.4934,127800.0
2012-10-11 13:40:00,23.49,23.49,23.45,23.47,384800.0,18.4934,18.4934,18.4619,18.4777,384800.0
2012-10-11 13:50:00,23.47,23.48,23.45,23.47,685400.0,18.4777,18.4856,18.4619,18.4777,685400.0
2012-10-11 14:00:00,23.47,23.55,23.46,23.5,486200.0,18.4777,18.5407,18.4698,18.5013,486200.0
2012-10-11 14:10:00,23.5,23.54,23.49,23.54,416800.0,18.5013,18.5328,18.4934,18.5328,416800.0
2012-10-11 14:20:00,23.54,23.54,23.51,23.52,360200.0,18.5328,18.5328,18.5092,18.517,360200.0
2012-10-11 14:30:00,23.53,23.59,23.53,23.59,284400.0,18.5249,18.5722,18.5249,18.5722,284400.0
2012-10-11 14:40:00,23.6,23.62,23.58,23.6,536000.0,18.58,18.5958,18.5643,18.58,536000.0
2012-10-11 14:50:00,23.6,23.61,23.57,23.58,176400.0,18.58,18.5879,18.5564,18.5643,176400.0
2012-10-11 15:00:00,23.58,23.59,23.55,23.56,396400.0,18.5643,18.5722,18.5407,18.5485,396400.0
2012-10-11 15:10:00,23.55,23.6,23.55,23.58,240400.0,18.5407,18.58,18.5407,18.5643,240400.0
2012-10-11 15:20:00,23.58,23.6,23.55,23.6,287600.0,18.5643,18.58,18.5407,18.58,287600.0
2012-10-11 15:30:00,23.6,23.6,23.57,23.58,229600.0,18.58,18.58,18.5564,18.5643,229600.0
2012-10-11 15:40:00,23.58,23.6,23.58,23.6,564800.0,18.5643,18.58,18.5643,18.58,564800.0
2012-10-11 15:50:00,23.59,23.61,23.58,23.59,899400.0,18.5722,18.5879,18.5643,18.5722,899400.0
2012-10-12 09:30:00,23.76,23.85,23.61,23.63,1304000.0,18.706,18.7769,18.5879,18.6036,1304000.0
2012-10-12 09:40:00,23.62,23.72,23.62,23.65,540600.0,18.5958,18.6745,18.5958,18.6194,540600.0
2012-10-12 09:50:00,23.65,23.74,23.61,23.71,818400.0,18.6194,18.6902,18.5879,18.6666,818400.0
2012-10-12 10:00:00,23.71,23.75,23.68,23.73,811400.0,18.6666,18.6981,18.643,18.6824,811400.0
2012-10-12 10:10:00,23.73,23.75,23.71,23.73,405600.0,18.6824,18.6981,18.6666,18.6824,405600.0
2012-10-12 10:20:00,23.72,23.79,23.71,23.77,503800.0,18.6745,18.7296,18.6666,18.7139,503800.0
2012-10-12 10:30:00,23.77,23.79,23.74,23.75,296600.0,18.7139,18.7296,18.6902,18.6981,296600.0
2012-10-12 10:40:00,23.75,23.76,23.7,23.74,419600.0,18.6981,18.706,18.6588,18.6902,419600.0
2012-10-12 10:50:00,23.74,23.74,23.71,23.72,639600.0,18.6902,18.6902,18.6666,18.6745,639600.0
2012-10-12 11:00:00,23.72,23.74,23.71,23.73,201800.0,18.6745,18.6902,18.6666,18.6824,201800.0
2012-10-12 11:10:00,23.73,23.73,23.64,23.64,650000.0,18.6824,18.6824,18.6115,18.6115,650000.0
2012-10-12 11:20:00,23.65,23.65,23.61,23.61,290800.0,18.6194,18.6194,18.5879,18.5879,290800.0
2012-10-12 11:30:00,23.61,23.62,23.55,23.57,458600.0,18.5879,18.5958,18.5407,18.5564,458600.0
2012-10-12 11:40:00,23.57,23.59,23.54,23.54,322200.0,18.5564,18.5722,18.5328,18.5328,322200.0
2012-10-12 11:50:00,23.54,23.57,23.52,23.57,355600.0,18.5328,18.5564,18.517,18.5564,355600.0
2012-10-12 12:00:00,23.57,23.59,23.54,23.58,312400.0,18.5564,18.5722,18.5328,18.5643,312400.0
2012-10-12 12:10:00,23.58,23.66,23.58,23.65,385200.0,18.5643,18.6273,18.5643,18.6194,385200.0
2012-10-12 12:20:00,23.65,23.71,23.64,23.68,461200.0,18.6194,18.6666,18.6115,18.643,461200.0
2012-10-12 12:30:00,23.68,23.76,23.68,23.7,592800.0,18.643,18.706,18.643,18.6588,592800.0
2012-10-12 12:40:00,23.7,23.71,23.66,23.68,160000.0,18.6588,18.6666,18.6273,18.643,160000.0
2012-10-12 12:50:00,23.68,23.7,23.65,23.66,229000.0,18.643,18.6588,18.6194,18.6273,229000.0
2012-10-12 13:00:00,23.66,23.68,23.65,23.67,208800.0,18.6273,18.643,18.6194,18.6351,208800.0
2012-10-12 13:10:00,23.67,23.67,23.63,23.65,232000.0,18.6351,18.6351,18.6036,18.6194,232000.0
2012-10-12 13:20:00,23.64,23.67,23.62,23.63,198600.0,18.6115,18.6351,18.5958,18.6036,198600.0
2012-10-12 13:30:00,23.63,23.64,23.59,23.61,223400.0,18.6036,18.6115,18.5722,18.5879,223400.0
2012-10-12 13:40:00,23.61,23.63,23.58,23.59,160800.0,18.5879,18.6036,18.5643,18.5722,160800.0
2012-10-12 13:50:00,23.59,23.63,23.59,23.63,162000.0,18.5722,18.6036,18.5722,18.6036,162000.0
2012-10-12 14:00:00,23.62,23.62,23.59,23.59,213200.0,18.5958,18.5958,18.5722,18.5722,213200.0
2012-10-12 14:10:00,23.6,23.6,23.58,23.59,301800.0,18.58,18.58,18.5643,18.5722,301800.0
2012-10-12 14:20:00,23.59,23.61,23.57,23.6,316400.0,18.5722,18.5879,18.5564,18.58,316400.0
2012-10-12 14:30:00,23.6,23.61,23.58,23.59,186200.0,18.58,18.5879,18.5643,18.5722,186200.0
2012-10-12 14:40:00,23.59,23.6,23.56,23.59,320600.0,18.5722,18.58,18.5485,18.5722,320600.0
2012-10-12 14:50:00,23.59,23.63,23.58,23.61,235600.0,18.5722,18.6036,18.5643,18.5879,235600.0
2012-10-12 15:00:00,23.62,23.64,23.59,23.64,385600.0,18.5958,18.6115,18.5722,18.6115,385600.0
2012-10-12 15:10:00,23.63,23.64,23.61,23.63,243600.0,18.6036,18.6115,18.5879,18.6036,243600.0
2012-10-12 15:20:00,23.63,23.63,23.61,23.63,205600.0,18.6036,18.6036,18.5879,18.6036,205600.0
2012-10-12 15:30:00,23.63,23.64,23.62,23.63,246400.0,18.6036,18.6115,18.5958,18.6036,246400.0
2012-10-12 15:40:00,23.63,23.65,23.61,23.61,467200.0,18.6036,18.6194,18.5879,18.5879,467200.0
2012-10-12 15:50:00,23.61,23.63,23.58,23.59,1187400.0,18.5879,18.6036,18.5643,18.5722,1187400.0
2012-10-15 09:30:00,23.74,23.86,23.7,23.82,589400.0,18.6902,18.7847,18.6588,18.7532,589400.0
2012-10-15 09:40:00,23.83,23.85,23.71,23.75,426200.0,18.7611,18.7769,18.6666,18.6981,426200.0
2012-10-15 09:50:00,23.75,23.81,23.73,23.75,476400.0,18.6981,18.7454,18.6824,18.6981,476400.0
2012-10-15 10:00:00,23.74,23.79,23.73,23.78,308200.0,18.6902,18.7296,18.6824,18.7217,308200.0
2012-10-15 10:10:00,23.78,23.78,23.71,23.73,546400.0,18.7217,18.7217,18.6666,18.6824,546400.0
2012-10-15 10:20:00,23.73,23.73,23.68,23.68,421200.0,18.6824,18.6824,18.643,18.643,421200.0
2012-10-15 10:30:00,23.68,23.72,23.67,23.7,280600.0,18.643,18.6745,18.6351,18.6588,280600.0
2012-10-15 10:40:00,23.7,23.71,23.68,23.7,155000.0,18.6588,18.6666,18.643,18.6588,155000.0
2012-10-15 10:50:00,23.7,23.74,23.67,23.74,221200.0,18.6588,18.6902,18.6351,18.6902,221200.0
2012-10-15 11:00:00,23.74,23.77,23.73,23.74,279000.0,18.6902,18.7139,18.6824,18.6902,279000.0
2012-10-15 11:10:00,23.75,23.75,23.72,23.74,134000.0,18.6981,18.6981,18.6745,18.6902,134000.0
2012-10-15 11:20:00,23.74,23.78,23.74,23.75,262400.0,18.6902,18.7217,18.6902,18.6981,262400.0
2012-10-15 11:30:00,23.75,23.77,23.74,23.76,241200.0,18.6981,18.7139,18.6902,18.706,241200.0
2012-10-15 11:40:00,23.77,23.84,23.77,23.83,595400.0,18.7139,18.769,18.7139,18.7611,595400.0
2012-10-15 11:50:00,23.82,23.83,23.77,23.77,235400.0,18.7532,18.7611,18.7139,18.7139,235400.0
2012-10-15 12:00:00,23.78,23.79,23.75,23.75,169000.0,18.7217,18.7296,18.6981,18.6981,169000.0
2012-10-15 12:10:00,23.75,23.78,23.74,23.75,175400.0,18.6981,18.7217,18.6902,18.6981,175400.0
2012-10-15 12:20:00,23.75,23.78,23.75,23.76,200000.0,18.6981,18.7217,18.6981,18.706,200000.0
2012-10-15 12:30:00,23.76,23.78,23.74,23.76,274200.0,18.706,18.7217,18.6902,18.706,274200.0
2012-10-15 12:40:00,23.76,23.77,23.75,23.75,132600.0,18.706,18.7139,18.6981,18.6981,132600.0
2012-10-15 12:50:00,23.75,23.78,23.72,23.77,114800.0,18.6981,18.7217,18.6745,18.7139,114800.0
2012-10-15 13:00:00,23.77,23.78,23.75,23.77,325000.0,18.7139,18.7217,18.6981,18.7139,325000.0
2012-10-15 13:10:00,23.76,23.78,23.75,23.75,149000.0,18.706,18.7217,18.6981,18.6981,149000.0
2012-10-15 13:20:00,23.75,23.77,23.75,23.77,161000.0,18.6981,18.7139,18.6981,18.7139,161000.0
2012-10-15 13:30:00,23.77,23.77,23.75,23.77,157600.0,18.7139,18.7139,18.6981,18.7139,157600.0
2012-10-15 13:40:00,23.77,23.77,23.75,23.77,191000.0,18.7139,18.7139,18.6981,18.7139,191000.0
2012-10-15 13:50:00,23.77,23.77,23.74,23.77,171000.0,18.7139,18.7139,18.6902,18.7139,171000.0
2012-10-15 14:00:00,23.77,23.78,23.75,23.75,244000.0,18.7139,18.7217,18.6981,18.6981,244000.0
2012-10-15 14:10:00,23.75,23.78,23.75,23.78,269800.0,18.6981,18.7217,18.6981,18.7217,269800.0
2012-10-15 14:20:00,23.77,23.78,23.77,23.77,163600.0,18.7139,18.7217,18.7139,18.7139,163600.0
2012-10-15 14:30:00,23.77,23.78,23.74,23.77,335000.0,18.7139,18.7217,18.6902,18.7139,335000.0
2012-10-15 14:40:00,23.77,23.77,23.75,23.77,202400.0,18.7139,18.7139,18.6981,18.7139,202400.0
2012-10-15 14:50:00,23.77,23.77,23.76,23.77,146600.0,18.7139,18.7139,18.706,18.7139,146600.0
2012-10-15 15:00:00,23.77,23.81,23.76,23.81,418000.0,18.7139,18.7454,18.706,18.7454,418000.0
2012-10-15 15:10:00,23.8,23.86,23.8,23.86,401800.0,18.7375,18.7847,18.7375,18.7847,401800.0
2012-10-15 15:20:00,23.86,23.88,23.83,23.84,394200.0,18.7847,18.8005,18.7611,18.769,394200.0
2012-10-15 15:30:00,23.84,23.87,23.84,23.86,417200.0,18.769,18.7926,18.769,18.7847,417200.0
2012-10-15 15:40:00,23.86,23.89,23.85,23.88,402800.0,18.7847,18.8083,18.7769,18.8005,402800.0
2012-10-15 15:50:00,23.89,23.91,23.83,23.83,1894800.0,18.8083,18.8241,18.7611,18.7611,1894800.0
2012-10-16 09:30:00,24.02,24.21,24.0,24.05,981400.0,18.9107,19.0603,18.8949,18.9343,981400.0
2012-10-16 09:40:00,24.05,24.05,23.94,24.05,570000.0,18.9343,18.9343,18.8477,18.9343,570000.0
2012-10-16 09:50:00,24.04,24.07,24.02,24.06,372200.0,18.9264,18.9501,18.9107,18.9422,372200.0
2012-10-16 10:00:00,24.06,24.08,24.0,24.06,313400.0,18.9422,18.9579,18.8949,18.9422,313400.0
2012-10-16 10:10:00,24.06,24.09,24.06,24.08,231800.0,18.9422,18.9658,18.9422,18.9579,231800.0
2012-10-16 10:20:00,24.08,24.1,24.06,24.08,218600.0,18.9579,18.9737,18.9422,18.9579,218600.0
2012-10-16 10:30:00,24.08,24.11,24.07,24.09,264200.0,18.9579,18.9815,18.9501,18.9658,264200.0
2012-10-16 10:40:00,24.08,24.09,24.06,24.07,161200.0,18.9579,18.9658,18.9422,18.9501,161200.0
2012-10-16 10:50:00,24.07,24.07,23.99,24.03,353400.0,18.9501,18.9501,18.8871,18.9186,353400.0
2012-10-16 11:00:00,24.02,24.04,23.98,24.0,178000.0,18.9107,18.9264,18.8792,18.8949,178000.0
2012-10-16 11:10:00,24.0,24.02,23.99,24.0,185600.0,18.8949,18.9107,18.8871,18.8949,185600.0
2012-10-16 11:20:00,24.0,24.06,24.0,24.05,322800.0,18.8949,18.9422,18.8949,18.9343,322800.0
2012-10-16 11:30:00,24.04,24.09,24.04,24.08,328000.0,18.9264,18.9658,18.9264,18.9579,328000.0
2012-10-16 11:40:00,24.08,24.11,24.05,24.1,206600.0,18.9579,18.9815,18.9343,18.9737,206600.0
2012-10-16 11:50:00,24.1,24.15,24.1,24.15,227600.0,18.9737,19.013,18.9737,19.013,227600.0
2012-10-16 12:00:00,24.15,24.23,24.13,24.22,356000.0,19.013,19.076,18.9973,19.0681,356000.0
2012-10-16 12:10:00,24.22,24.25,24.18,24.2,308800.0,19.0681,19.0918,19.0367,19.0524,308800.0
2012-10-16 12:20:00,24.2,24.23,24.17,24.22,149000.0,19.0524,19.076,19.0288,19.0681,149000.0
2012-10-16 12:30:00,24.22,24.25,24.22,24.24,153000.0,19.0681,19.0918,19.0681,19.0839,153000.0
2012-10-16 12:40:00,24.24,24.25,24.2,24.2,331000.0,19.0839,19.0918,19.0524,19.0524,331000.0
2012-10-16 12:50:00,24.21,24.23,24.2,24.22,122000.0,19.0603,19.076,19.0524,19.0681,122000.0
2012-10-16 13:00:00,24.22,24.22,24.18,24.18,134400.0,19.0681,19.0681,19.0367,19.0367,134400.0
2012-10-16 13:10:00,24.18,24.22,24.17,24.22,242200.0,19.0367,19.0681,19.0288,19.0681,242200.0
2012-10-16 13:20:00,24.22,24.24,24.2,24.24,300200.0,19.0681,19.0839,19.0524,19.0839,300200.0
2012-10-16 13:30:00,24.23,24.25,24.22,24.24,156600.0,19.076,19.0918,19.0681,19.0839,156600.0
2012-10-16 13:40:00,24.24,24.24,24.19,24.22,174800.0,19.0839,19.0839,19.0445,19.0681,174800.0
2012-10-16 13:50:00,24.22,24.25,24.21,24.24,184400.0,19.0681,19.0918,19.0603,19.0839,184400.0
2012-10-16 14:00:00,24.24,24.25,24.24,24.25,200600.0,19.0839,19.0918,19.0839,19.0918,200600.0
2012-10-16 14:10:00,24.25,24.28,24.23,24.27,350000.0,19.0918,19.1154,19.076,19.1075,350000.0
2012-10-16 14:20:00,24.28,24.35,24.27,24.34,511200.0,19.1154,19.1705,19.1075,19.1626,511200.0
2012-10-16 14:30:00,24.35,24.35,24.31,24.32,299000.0,19.1705,19.1705,19.139,19.1469,299000.0
2012-10-16 14:40:00,24.32,24.39,24.31,24.39,442400.0,19.1469,19.202,19.139,19.202,442400.0
2012-10-16 14:50:00,24.39,24.43,24.38,24.41,621400.0,19.202,19.2335,19.1941,19.2177,621400.0
2012-10-16 15:00:00,24.41,24.48,24.39,24.48,763600.0,19.2177,19.2728,19.202,19.2728,763600.0
2012-10-16 15:10:00,24.48,24.57,24.48,24.56,1187400.0,19.2728,19.3437,19.2728,19.3358,1187400.0
2012-10-16 15:20:00,24.56,24.64,24.56,24.63,1119400.0,19.3358,19.3988,19.3358,19.3909,1119400.0
2012-10-16 15:30:00,24.64,24.64,24.5,24.53,1684200.0,19.3988,19.3988,19.2886,19.3122,1684200.0
2012-10-16 15:40:00,24.53,24.55,24.5,24.5,943800.0,19.3122,19.328,19.2886,19.2886,943800.0
2012-10-16 15:50:00,24.5,24.52,24.48,24.49,1015000.0,19.2886,19.3043,19.2728,19.2807,1015000.0
2012-10-17 09:30:00,24.4,24.59,24.39,24.41,659000.0,19.2099,19.3594,19.202,19.2177,659000.0
2012-10-17 09:40:00,24.39,24.49,24.39,24.44,526600.0,19.202,19.2807,19.202,19.2414,526600.0
2012-10-17 09:50:00,24.45,24.47,24.38,24.45,383600.0,19.2492,19.265,19.1941,19.2492,383600.0
2012-10-17 10:00:00,24.45,24.55,24.45,24.53,356200.0,19.2492,19.328,19.2492,19.3122,356200.0
2012-10-17 10:10:00,24.53,24.57,24.48,24.52,424400.0,19.3122,19.3437,19.2728,19.3043,424400.0
2012-10-17 10:20:00,24.52,24.53,24.49,24.5,334400.0,19.3043,19.3122,19.2807,19.2886,334400.0
2012-10-17 10:30:00,24.49,24.52,24.46,24.47,308200.0,19.2807,19.3043,19.2571,19.265,308200.0
2012-10-17 10:40:00,24.47,24.49,24.41,24.49,282400.0,19.265,19.2807,19.2177,19.2807,282400.0
2012-10-17 10:50:00,24.49,24.5,24.46,24.47,225000.0,19.2807,19.2886,19.2571,19.265,225000.0
2012-10-17 11:00:00,24.47,24.48,24.39,24.41,257400.0,19.265,19.2728,19.202,19.2177,257400.0
2012-10-17 11:10:00,24.41,24.42,24.33,24.35,281200.0,19.2177,19.2256,19.1547,19.1705,281200.0
2012-10-17 11:20:00,24.35,24.4,24.35,24.38,246400.0,19.1705,19.2099,19.1705,19.1941,246400.0
2012-10-17 11:30:00,24.38,24.4,24.34,24.36,227600.0,19.1941,19.2099,19.1626,19.1784,227600.0
2012-10-17 11:40:00,24.37,24.38,24.34,24.35,209600.0,19.1862,19.1941,19.1626,19.1705,209600.0
2012-10-17 11:50:00,24.35,24.35,24.33,24.34,123800.0,19.1705,19.1705,19.1547,19.1626,123800.0
2012-10-17 12:00:00,24.34,24.34,24.32,24.32,226800.0,19.1626,19.1626,19.1469,19.1469,226800.0
2012-10-17 12:10:00,24.32,24.36,24.32,24.36,162800.0,19.1469,19.1784,19.1469,19.1784,162800.0
2012-10-17 12:20:00,24.36,24.38,24.36,24.36,312200.0,19.1784,19.1941,19.1784,19.1784,312200.0
2012-10-17 12:30:00,24.36,24.41,24.36,24.4,225000.0,19.1784,19.2177,19.1784,19.2099,225000.0
2012-10-17 12:40:00,24.4,24.42,24.4,24.42,153000.0,19.2099,19.2256,19.2099,19.2256,153000.0
2012-10-17 12:50:00,24.42,24.42,24.38,24.39,279600.0,19.2256,19.2256,19.1941,19.202,279600.0
2012-10-17 13:00:00,24.39,24.41,24.36,24.38,132200.0,19.202,19.2177,19.1784,19.1941,132200.0
2012-10-17 13:10:00,24.38,24.39,24.37,24.38,69000.0,19.1941,19.202,19.1862,19.1941,69000.0
2012-10-17 13:20:00,24.39,24.39,24.36,24.36,124000.0,19.202,19.202,19.1784,19.1784,124000.0
2012-10-17 13:30:00,24.36,24.38,24.36,24.36,98400.0,19.1784,19.1941,19.1784,19.1784,98400.0
2012-10-17 13:40:00,24.36,24.36,24.3,24.32,226200.0,19.1784,19.1784,19.1311,19.1469,226200.0
2012-10-17 13:50:00,24.32,24.34,24.31,24.33,173000.0,19.1469,19.1626,19.139,19.1547,173000.0
2012-10-17 14:00:00,24.34,24.35,24.33,24.34,170800.0,19.1626,19.1705,19.1547,19.1626,170800.0
2012-10-17 14:10:00,24.33,24.38,24.33,24.38,294200.0,19.1547,19.1941,19.1547,19.1941,294200.0
2012-10-17 14:20:00,24.38,24.38,24.35,24.36,224400.0,19.1941,19.1941,19.1705,19.1784,224400.0
2012-10-17 14:30:00,24.36,24.37,24.33,24.33,306800.0,19.1784,19.1862,19.1547,19.1547,306800.0
2012-10-17 14:40:00,24.34,24.34,24.29,24.29,320000.0,19.1626,19.1626,19.1233,19.1233,320000.0
2012-10-17 14:50:00,24.3,24.3,24.24,24.24,500600.0,19.1311,19.1311,19.0839,19.0839,500600.0
2012-10-17 15:00:00,24.25,24.26,24.22,24.25,420200.0,19.0918,19.0996,19.0681,19.0918,420200.0
2012-10-17 15:10:00,24.25,24.26,24.23,24.25,545400.0,19.0918,19.0996,19.076,19.0918,545400.0
2012-10-17 15:20:00,24.25,24.25,24.23,24.24,306400.0,19.0918,19.0918,19.076,19.0839,306400.0
2012-10-17 15:30:00,24.24,24.29,24.24,24.25,791000.0,19.0839,19.1233,19.0839,19.0918,791000.0
2012-10-17 15:40:00,24.25,24.26,24.19,24.19,875600.0,19.0918,19.0996,19.0445,19.0445,875600.0
2012-10-17 15:50:00,24.2,24.22,24.17,24.2,1730000.0,19.0524,19.0681,19.0288,19.0524,1730000.0
2012-10-18 09:30:00,24.22,24.28,24.0,24.01,955200.0,19.0681,19.1154,18.8949,18.9028,955200.0
2012-10-18 09:40:00,24.01,24.02,23.89,23.96,762800.0,18.9028,18.9107,18.8083,18.8635,762800.0
2012-10-18 09:50:00,23.97,24.09,23.96,24.06,1228000.0,18.8713,18.9658,18.8635,18.9422,1228000.0
2012-10-18 10:00:00,24.06,24.11,23.99,24.02,610200.0,18.9422,18.9815,18.8871,18.9107,610200.0
2012-10-18 10:10:00,24.02,24.05,23.93,23.95,393600.0,18.9107,18.9343,18.8398,18.8556,393600.0
2012-10-18 10:20:00,23.95,23.96,23.9,23.94,366800.0,18.8556,18.8635,18.8162,18.8477,366800.0
2012-10-18 10:30:00,23.94,23.96,23.92,23.95,303200.0,18.8477,18.8635,18.832,18.8556,303200.0
2012-10-18 10:40:00,23.94,23.95,23.9,23.95,312600.0,18.8477,18.8556,18.8162,18.8556,312600.0
2012-10-18 10:50:00,23.95,23.96,23.9,23.91,239200.0,18.8556,18.8635,18.8162,18.8241,239200.0
2012-10-18 11:00:00,23.91,23.99,23.91,23.93,311000.0,18.8241,18.8871,18.8241,18.8398,311000.0
2012-10-18 11:10:00,23.93,24.0,23.92,23.99,191800.0,18.8398,18.8949,18.832,18.8871,191800.0
2012-10-18 11:20:00,23.99,23.99,23.95,23.95,355600.0,18.8871,18.8871,18.8556,18.8556,355600.0
2012-10-18 11:30:00,23.95,23.96,23.93,23.96,547200.0,18.8556,18.8635,18.8398,18.8635,547200.0
2012-10-18 11:40:00,23.95,23.96,23.9,23.91,283800.0,18.8556,18.8635,18.8162,18.8241,283800.0
2012-10-18 11:50:00,23.91,23.91,23.89,23.9,246200.0,18.8241,18.8241,18.8083,18.8162,246200.0
2012-10-18 12:00:00,23.9,23.91,23.88,23.88,304000.0,18.8162,18.8241,18.8005,18.8005,304000.0
2012-10-18 12:10:00,23.89,23.91,23.86,23.9,449600.0,18.8083,18.8241,18.7847,18.8162,449600.0
2012-10-18 12:20:00,23.9,23.91,23.89,23.9,185400.0,18.8162,18.8241,18.8083,18.8162,185400.0
2012-10-18 12:30:00,23.91,23.91,23.82,23.83,733400.0,18.8241,18.8241,18.7532,18.7611,733400.0
2012-10-18 12:40:00,23.83,23.83,23.77,23.77,301400.0,18.7611,18.7611,18.7139,18.7139,301400.0
2012-10-18 12:50:00,23.77,23.78,23.72,23.75,475600.0,18.7139,18.7217,18.6745,18.6981,475600.0
2012-10-18 13:00:00,23.75,23.76,23.7,23.73,299200.0,18.6981,18.706,18.6588,18.6824,299200.0
2012-10-18 13:10:00,23.72,23.73,23.69,23.7,205400.0,18.6745,18.6824,18.6509,18.6588,205400.0
2012-10-18 13:20:00,23.7,23.7,23.65,23.68,525600.0,18.6588,18.6588,18.6194,18.643,525600.0
2012-10-18 13:30:00,23.68,23.69,23.61,23.61,373600.0,18.643,18.6509,18.5879,18.5879,373600.0
2012-10-18 13:40:00,23.61,23.66,23.6,23.61,316200.0,18.5879,18.6273,18.58,18.5879,316200.0
2012-10-18 13:50:00,23.61,23.64,23.6,23.61,333200.0,18.5879,18.6115,18.58,18.5879,333200.0
2012-10-18 14:00:00,23.61,23.72,23.6,23.72,483400.0,18.5879,18.6745,18.58,18.6745,483400.0
2012-10-18 14:10:00,23.72,23.73,23.68,23.73,237800.0,18.6745,18.6824,18.643,18.6824,237800.0
2012-10-18 14:20:00,23.73,23.75,23.71,23.74,169400.0,18.6824,18.6981,18.6666,18.6902,169400.0
2012-10-18 14:30:00,23.74,23.78,23.72,23.77,243400.0,18.6902,18.7217,18.6745,18.7139,243400.0
2012-10-18 14:40:00,23.77,23.79,23.7,23.71,551400.0,18.7139,18.7296,18.6588,18.6666,551400.0
2012-10-18 14:50:00,23.71,23.73,23.71,23.71,632200.0,18.6666,18.6824,18.6666,18.6666,632200.0
2012-10-18 15:00:00,23.72,23.73,23.68,23.71,799400.0,18.6745,18.6824,18.643,18.6666,799400.0
2012-10-18 15:10:00,23.7,23.73,23.68,23.7,402200.0,18.6588,18.6824,18.643,18.6588,402200.0
2012-10-18 15:20:00,23.7,23.73,23.68,23.7,534000.0,18.6588,18.6824,18.643,18.6588,534000.0
2012-10-18 15:30:00,23.7,23.71,23.68,23.7,527200.0,18.6588,18.6666,18.643,18.6588,527200.0
2012-10-18 15:40:00,23.7,23.71,23.66,23.67,839200.0,18.6588,18.6666,18.6273,18.6351,839200.0
2012-10-18 15:50:00,23.67,23.71,23.65,23.71,1732800.0,18.6351,18.6666,18.6194,18.6666,1732800.0
2012-10-19 09:30:00,23.47,23.48,23.2,23.26,3219000.0,18.4777,18.4856,18.2651,18.3123,3219000.0
2012-10-19 09:40:00,23.26,23.26,23.07,23.11,1877600.0,18.3123,18.3123,18.1628,18.1943,1877600.0
2012-10-19 09:50:00,23.1,23.14,23.05,23.09,804600.0,18.1864,18.2179,18.147,18.1785,804600.0
2012-10-19 10:00:00,23.09,23.11,23.01,23.06,2265200.0,18.1785,18.1943,18.1155,18.1549,2265200.0
2012-10-19 10:10:00,23.06,23.08,22.94,22.98,1631600.0,18.1549,18.1706,18.0604,18.0919,1631600.0
2012-10-19 10:20:00,22.99,23.02,22.95,23.02,788600.0,18.0998,18.1234,18.0683,18.1234,788600.0
2012-10-19 10:30:00,23.01,23.03,22.95,22.99,740000.0,18.1155,18.1313,18.0683,18.0998,740000.0
2012-10-19 10:40:00,22.98,22.99,22.9,22.9,945400.0,18.0919,18.0998,18.0289,18.0289,945400.0
2012-10-19 10:50:00,22.9,22.95,22.88,22.91,675400.0,18.0289,18.0683,18.0132,18.0368,675400.0
2012-10-19 11:00:00,22.91,22.92,22.83,22.84,630200.0,18.0368,18.0447,17.9738,17.9817,630200.0
2012-10-19 11:10:00,22.84,22.86,22.79,22.83,551000.0,17.9817,17.9974,17.9423,17.9738,551000.0
2012-10-19 11:20:00,22.83,22.84,22.79,22.79,444400.0,17.9738,17.9817,17.9423,17.9423,444400.0
2012-10-19 11:30:00,22.8,22.91,22.78,22.9,958000.0,17.9502,18.0368,17.9345,18.0289,958000.0
2012-10-19 11:40:00,22.9,22.93,22.81,22.82,1014400.0,18.0289,18.0525,17.9581,17.9659,1014400.0
2012-10-19 11:50:00,22.82,22.85,22.79,22.8,696400.0,17.9659,17.9896,17.9423,17.9502,696400.0
2012-10-19 12:00:00,22.8,22.86,22.8,22.8,539600.0,17.9502,17.9974,17.9502,17.9502,539600.0
2012-10-19 12:10:00,22.8,22.84,22.72,22.73,1025800.0,17.9502,17.9817,17.8872,17.8951,1025800.0
2012-10-19 12:20:00,22.74,22.84,22.7,22.81,742400.0,17.903,17.9817,17.8715,17.9581,742400.0
2012-10-19 12:30:00,22.81,22.88,22.81,22.87,482000.0,17.9581,18.0132,17.9581,18.0053,482000.0
2012-10-19 12:40:00,22.88,22.89,22.83,22.84,497200.0,18.0132,18.0211,17.9738,17.9817,497200.0
2012-10-19 12:50:00,22.84,22.87,22.81,22.86,584600.0,17.9817,18.0053,17.9581,17.9974,584600.0
2012-10-19 13:00:00,22.86,22.88,22.83,22.86,923400.0,17.9974,18.0132,17.9738,17.9974,923400.0
2012-10-19 13:10:00,22.86,22.88,22.85,22.85,427000.0,17.9974,18.0132,17.9896,17.9896,427000.0
2012-10-19 13:20:00,22.85,22.86,22.83,22.83,497800.0,17.9896,17.9974,17.9738,17.9738,497800.0
2012-10-19 13:30:00,22.83,22.83,22.8,22.8,463200.0,17.9738,17.9738,17.9502,17.9502,463200.0
2012-10-19 13:40:00,22.81,22.83,22.78,22.79,692200.0,17.9581,17.9738,17.9345,17.9423,692200.0
2012-10-19 13:50:00,22.79,22.8,22.75,22.8,572600.0,17.9423,17.9502,17.9108,17.9502,572600.0
2012-10-19 14:00:00,22.79,22.84,22.76,22.83,671800.0,17.9423,17.9817,17.9187,17.9738,671800.0
2012-10-19 14:10:00,22.83,22.84,22.81,22.82,388400.0,17.9738,17.9817,17.9581,17.9659,388400.0
2012-10-19 14:20:00,22.82,22.83,22.79,22.83,508000.0,17.9659,17.9738,17.9423,17.9738,508000.0
2012-10-19 14:30:00,22.83,22.84,22.79,22.79,444600.0,17.9738,17.9817,17.9423,17.9423,444600.0
2012-10-19 14:40:00,22.8,22.86,22.77,22.82,571800.0,17.9502,17.9974,17.9266,17.9659,571800.0
2012-10-19 14:50:00,22.83,22.86,22.8,22.85,471400.0,17.9738,17.9974,17.9502,17.9896,471400.0
2012-10-19 15:00:00,22.85,22.86,22.75,22.76,558400.0,17.9896,17.9974,17.9108,17.9187,558400.0
2012-10-19 15:10:00,22.76,22.8,22.75,22.8,566200.0,17.9187,17.9502,17.9108,17.9502,566200.0
2012-10-19 15:20:00,22.8,22.85,22.79,22.8,1069600.0,17.9502,17.9896,17.9423,17.9502,1069600.0
2012-10-19 15:30:00,22.8,22.85,22.79,22.83,968200.0,17.9502,17.9896,17.9423,17.9738,968200.0
2012-10-19 15:40:00,22.83,22.86,22.82,22.85,953000.0,17.9738,17.9974,17.9659,17.9896,953000.0
2012-10-19 15:50:00,22.84,22.91,22.84,22.85,1936600.0,17.9817,18.0368,17.9817,17.9896,1936600.0
2012-10-22 09:30:00,22.86,22.87,22.65,22.65,1180600.0,17.9974,18.0053,17.8321,17.8321,1180600.0
2012-10-22 09:40:00,22.66,22.8,22.66,22.79,831600.0,17.84,17.9502,17.84,17.9423,831600.0
2012-10-22 09:50:00,22.79,22.85,22.77,22.83,358400.0,17.9423,17.9896,17.9266,17.9738,358400.0
2012-10-22 10:00:00,22.82,22.87,22.8,22.84,404000.0,17.9659,18.0053,17.9502,17.9817,404000.0
2012-10-22 10:10:00,22.84,22.86,22.83,22.85,348600.0,17.9817,17.9974,17.9738,17.9896,348600.0
2012-10-22 10:20:00,22.84,22.86,22.81,22.83,339800.0,17.9817,17.9974,17.9581,17.9738,339800.0
2012-10-22 10:30:00,22.83,22.85,22.78,22.79,322200.0,17.9738,17.9896,17.9345,17.9423,322200.0
2012-10-22 10:40:00,22.78,22.81,22.75,22.75,198000.0,17.9345,17.9581,17.9108,17.9108,198000.0
2012-10-22 10:50:00,22.76,22.76,22.68,22.71,395800.0,17.9187,17.9187,17.8557,17.8793,395800.0
2012-10-22 11:00:00,22.71,22.75,22.7,22.72,320000.0,17.8793,17.9108,17.8715,17.8872,320000.0
2012-10-22 11:10:00,22.73,22.73,22.63,22.65,294400.0,17.8951,17.8951,17.8164,17.8321,294400.0
2012-10-22 11:20:00,22.64,22.67,22.63,22.66,249000.0,17.8242,17.8478,17.8164,17.84,249000.0
2012-10-22 11:30:00,22.67,22.68,22.65,22.67,279200.0,17.8478,17.8557,17.8321,17.8478,279200.0
2012-10-22 11:40:00,22.67,22.72,22.67,22.7,270400.0,17.8478,17.8872,17.8478,17.8715,270400.0
2012-10-22 11:50:00,22.7,22.74,22.7,22.73,286600.0,17.8715,17.903,17.8715,17.8951,286600.0
2012-10-22 12:00:00,22.73,22.75,22.7,22.74,175000.0,17.8951,17.9108,17.8715,17.903,175000.0
2012-10-22 12:10:00,22.74,22.74,22.71,22.74,163000.0,17.903,17.903,17.8793,17.903,163000.0
2012-10-22 12:20:00,22.74,22.75,22.72,22.74,143400.0,17.903,17.9108,17.8872,17.903,143400.0
2012-10-22 12:30:00,22.73,22.75,22.71,22.73,187400.0,17.8951,17.9108,17.8793,17.8951,187400.0
2012-10-22 12:40:00,22.73,22.75,22.71,22.72,167800.0,17.8951,17.9108,17.8793,17.8872,167800.0
2012-10-22 12:50:00,22.72,22.72,22.7,22.71,91600.0,17.8872,17.8872,17.8715,17.8793,91600.0
2012-10-22 13:00:00,22.71,22.73,22.68,22.7,184200.0,17.8793,17.8951,17.8557,17.8715,184200.0
2012-10-22 13:10:00,22.7,22.7,22.66,22.66,252800.0,17.8715,17.8715,17.84,17.84,252800.0
2012-10-22 13:20:00,22.66,22.66,22.61,22.61,278200.0,17.84,17.84,17.8006,17.8006,278200.0
2012-10-22 13:30:00,22.61,22.63,22.6,22.61,310400.0,17.8006,17.8164,17.7927,17.8006,310400.0
2012-10-22 13:40:00,22.61,22.61,22.57,22.59,397200.0,17.8006,17.8006,17.7691,17.7849,397200.0
2012-10-22 13:50:00,22.59,22.59,22.57,22.58,264800.0,17.7849,17.7849,17.7691,17.777,264800.0
2012-10-22 14:00:00,22.58,22.58,22.55,22.57,327400.0,17.777,17.777,17.7534,17.7691,327400.0
2012-10-22 14:10:00,22.57,22.6,22.56,22.59,429000.0,17.7691,17.7927,17.7612,17.7849,429000.0
2012-10-22 14:20:00,22.59,22.6,22.58,22.58,254600.0,17.7849,17.7927,17.777,17.777,254600.0
2012-10-22 14:30:00,22.58,22.6,22.58,22.58,238600.0,17.777,17.7927,17.777,17.777,238600.0
2012-10-22 14:40:00,22.58,22.6,22.57,22.58,334200.0,17.777,17.7927,17.7691,17.777,334200.0
2012-10-22 14:50:00,22.58,22.59,22.55,22.58,267800.0,17.777,17.7849,17.7534,17.777,267800.0
2012-10-22 15:00:00,22.58,22.59,22.56,22.59,322600.0,17.777,17.7849,17.7612,17.7849,322600.0
2012-10-22 15:10:00,22.59,22.64,22.59,22.64,520200.0,17.7849,17.8242,17.7849,17.8242,520200.0
2012-10-22 15:20:00,22.64,22.64,22.58,22.6,378000.0,17.8242,17.8242,17.777,17.7927,378000.0
2012-10-22 15:30:00,22.59,22.6,22.55,22.58,766200.0,17.7849,17.7927,17.7534,17.777,766200.0
2012-10-22 15:40:00,22.59,22.59,22.55,22.57,1046200.0,17.7849,17.7849,17.7534,17.7691,1046200.0
2012-10-22 15:50:00,22.57,22.68,22.57,22.65,2058200.0,17.7691,17.8557,17.7691,17.8321,2058200.0
2012-10-23 09:30:00,22.47,22.48,22.22,22.36,1774000.0,17.6904,17.6983,17.4936,17.6038,1774000.0
2012-10-23 09:40:00,22.38,22.48,22.36,22.42,698400.0,17.6195,17.6983,17.6038,17.651,698400.0
2012-10-23 09:50:00,22.42,22.49,22.42,22.45,561400.0,17.651,17.7061,17.651,17.6746,561400.0
2012-10-23 10:00:00,22.44,22.52,22.43,22.49,771200.0,17.6668,17.7298,17.6589,17.7061,771200.0
2012-10-23 10:10:00,22.49,22.5,22.42,22.48,1040600.0,17.7061,17.714,17.651,17.6983,1040600.0
2012-10-23 10:20:00,22.48,22.49,22.41,22.42,1190000.0,17.6983,17.7061,17.6432,17.651,1190000.0
2012-10-23 10:30:00,22.42,22.42,22.19,22.19,985400.0,17.651,17.651,17.47,17.47,985400.0
2012-10-23 10:40:00,22.19,22.2,22.14,22.2,929200.0,17.47,17.4778,17.4306,17.4778,929200.0
2012-10-23 10:50:00,22.2,22.28,22.18,22.27,623600.0,17.4778,17.5408,17.4621,17.5329,623600.0
2012-10-23 11:00:00,22.28,22.33,22.27,22.33,403000.0,17.5408,17.5802,17.5329,17.5802,403000.0
2012-10-23 11:10:00,22.33,22.38,22.32,22.38,303600.0,17.5802,17.6195,17.5723,17.6195,303600.0
2012-10-23 11:20:00,22.38,22.39,22.34,22.36,264000.0,17.6195,17.6274,17.588,17.6038,264000.0
2012-10-23 11:30:00,22.36,22.36,22.29,22.31,181600.0,17.6038,17.6038,17.5487,17.5644,181600.0
2012-10-23 11:40:00,22.31,22.33,22.28,22.29,376800.0,17.5644,17.5802,17.5408,17.5487,376800.0
2012-10-23 11:50:00,22.28,22.28,22.25,22.25,285600.0,17.5408,17.5408,17.5172,17.5172,285600.0
2012-10-23 12:00:00,22.25,22.29,22.25,22.29,484400.0,17.5172,17.5487,17.5172,17.5487,484400.0
2012-10-23 12:10:00,22.29,22.36,22.29,22.36,253800.0,17.5487,17.6038,17.5487,17.6038,253800.0
2012-10-23 12:20:00,22.36,22.36,22.34,22.36,233400.0,17.6038,17.6038,17.588,17.6038,233400.0
2012-10-23 12:30:00,22.36,22.4,22.35,22.38,225400.0,17.6038,17.6353,17.5959,17.6195,225400.0
2012-10-23 12:40:00,22.38,22.43,22.36,22.42,370400.0,17.6195,17.6589,17.6038,17.651,370400.0
2012-10-23 12:50:00,22.43,22.43,22.38,22.39,278800.0,17.6589,17.6589,17.6195,17.6274,278800.0
2012-10-23 13:00:00,22.39,22.41,22.37,22.41,307600.0,17.6274,17.6432,17.6117,17.6432,307600.0
2012-10-23 13:10:00,22.41,22.41,22.34,22.35,285000.0,17.6432,17.6432,17.588,17.5959,285000.0
2012-10-23 13:20:00,22.35,22.38,22.34,22.36,209000.0,17.5959,17.6195,17.588,17.6038,209000.0
2012-10-23 13:30:00,22.36,22.4,22.35,22.38,293200.0,17.6038,17.6353,17.5959,17.6195,293200.0
2012-10-23 13:40:00,22.37,22.41,22.36,22.38,360200.0,17.6117,17.6432,17.6038,17.6195,360200.0
2012-10-23 13:50:00,22.38,22.4,22.37,22.38,302800.0,17.6195,17.6353,17.6117,17.6195,302800.0
2012-10-23 14:00:00,22.38,22.4,22.37,22.39,406600.0,17.6195,17.6353,17.6117,17.6274,406600.0
2012-10-23 14:10:00,22.39,22.4,22.36,22.4,408600.0,17.6274,17.6353,17.6038,17.6353,408600.0
2012-10-23 14:20:00,22.4,22.42,22.38,22.39,393200.0,17.6353,17.651,17.6195,17.6274,393200.0
2012-10-23 14:30:00,22.39,22.41,22.37,22.41,255200.0,17.6274,17.6432,17.6117,17.6432,255200.0
2012-10-23 14:40:00,22.4,22.47,22.4,22.46,344200.0,17.6353,17.6904,17.6353,17.6825,344200.0
2012-10-23 14:50:00,22.45,22.56,22.45,22.55,874600.0,17.6746,17.7612,17.6746,17.7534,874600.0
2012-10-23 15:00:00,22.55,22.58,22.54,22.57,798000.0,17.7534,17.777,17.7455,17.7691,798000.0
2012-10-23 15:10:00,22.56,22.59,22.56,22.57,486400.0,17.7612,17.7849,17.7612,17.7691,486400.0
2012-10-23 15:20:00,22.58,22.59,22.53,22.55,604000.0,17.777,17.7849,17.7376,17.7534,604000.0
2012-10-23 15:30:00,22.54,22.58,22.53,22.53,712800.0,17.7455,17.777,17.7376,17.7376,712800.0
2012-10-23 15:40:00,22.53,22.53,22.47,22.47,680800.0,17.7376,17.7376,17.6904,17.6904,680800.0
2012-10-23 15:50:00,22.47,22.54,22.47,22.49,1262400.0,17.6904,17.7455,17.6904,17.7061,1262400.0
2012-10-24 09:30:00,22.65,22.68,22.54,22.57,645000.0,17.8321,17.8557,17.7455,17.7691,645000.0
2012-10-24 09:40:00,22.57,22.66,22.56,22.65,673000.0,17.7691,17.84,17.7612,17.8321,673000.0
2012-10-24 09:50:00,22.64,22.77,22.63,22.74,1229200.0,17.8242,17.9266,17.8164,17.903,1229200.0
2012-10-24 10:00:00,22.74,22.76,22.61,22.66,663800.0,17.903,17.9187,17.8006,17.84,663800.0
2012-10-24 10:10:00,22.65,22.71,22.65,22.68,927000.0,17.8321,17.8793,17.8321,17.8557,927000.0
2012-10-24 10:20:00,22.68,22.71,22.58,22.6,648000.0,17.8557,17.8793,17.777,17.7927,648000.0
2012-10-24 10:30:00,22.6,22.71,22.59,22.69,506200.0,17.7927,17.8793,17.7849,17.8636,506200.0
2012-10-24 10:40:00,22.69,22.74,22.68,22.7,345200.0,17.8636,17.903,17.8557,17.8715,345200.0
2012-10-24 10:50:00,22.7,22.71,22.65,22.68,330400.0,17.8715,17.8793,17.8321,17.8557,330400.0
2012-10-24 11:00:00,22.68,22.72,22.68,22.68,292000.0,17.8557,17.8872,17.8557,17.8557,292000.0
2012-10-24 11:10:00,22.69,22.7,22.65,22.66,315000.0,17.8636,17.8715,17.8321,17.84,315000.0
2012-10-24 11:20:00,22.65,22.66,22.61,22.65,631000.0,17.8321,17.84,17.8006,17.8321,631000.0
2012-10-24 11:30:00,22.65,22.67,22.64,22.65,312600.0,17.8321,17.8478,17.8242,17.8321,312600.0
2012-10-24 11:40:00,22.65,22.68,22.63,22.63,198000.0,17.8321,17.8557,17.8164,17.8164,198000.0
2012-10-24 11:50:00,22.64,22.65,22.64,22.65,188400.0,17.8242,17.8321,17.8242,17.8321,188400.0
2012-10-24 12:00:00,22.65,22.65,22.61,22.63,362800.0,17.8321,17.8321,17.8006,17.8164,362800.0
2012-10-24 12:10:00,22.63,22.67,22.63,22.66,388200.0,17.8164,17.8478,17.8164,17.84,388200.0
2012-10-24 12:20:00,22.67,22.68,22.65,22.67,289800.0,17.8478,17.8557,17.8321,17.8478,289800.0
2012-10-24 12:30:00,22.67,22.69,22.64,22.67,520000.0,17.8478,17.8636,17.8242,17.8478,520000.0
2012-10-24 12:40:00,22.67,22.68,22.65,22.68,201800.0,17.8478,17.8557,17.8321,17.8557,201800.0
2012-10-24 12:50:00,22.67,22.67,22.65,22.66,163400.0,17.8478,17.8478,17.8321,17.84,163400.0
2012-10-24 13:00:00,22.66,22.68,22.65,22.68,200200.0,17.84,17.8557,17.8321,17.8557,200200.0
2012-10-24 13:10:00,22.68,22.68,22.65,22.66,188200.0,17.8557,17.8557,17.8321,17.84,188200.0
2012-10-24 13:20:00,22.66,22.68,22.65,22.68,201200.0,17.84,17.8557,17.8321,17.8557,201200.0
2012-10-24 13:30:00,22.68,22.68,22.66,22.68,128800.0,17.8557,17.8557,17.84,17.8557,128800.0
2012-10-24 13:40:00,22.68,22.68,22.67,22.68,141800.0,17.8557,17.8557,17.8478,17.8557,141800.0
2012-10-24 13:50:00,22.68,22.68,22.66,22.67,110200.0,17.8557,17.8557,17.84,17.8478,110200.0
2012-10-24 14:00:00,22.67,22.68,22.66,22.68,101400.0,17.8478,17.8557,17.84,17.8557,101400.0
2012-10-24 14:10:00,22.68,22.69,22.63,22.66,435800.0,17.8557,17.8636,17.8164,17.84,435800.0
2012-10-24 14:20:00,22.67,22.7,22.65,22.68,438400.0,17.8478,17.8715,17.8321,17.8557,438400.0
2012-10-24 14:30:00,22.69,22.71,22.64,22.65,469600.0,17.8636,17.8793,17.8242,17.8321,469600.0
2012-10-24 14:40:00,22.65,22.68,22.63,22.67,324200.0,17.8321,17.8557,17.8164,17.8478,324200.0
2012-10-24 14:50:00,22.67,22.71,22.67,22.7,379400.0,17.8478,17.8793,17.8478,17.8715,379400.0
2012-10-24 15:00:00,22.69,22.7,22.64,22.64,331800.0,17.8636,17.8715,17.8242,17.8242,331800.0
2012-10-24 15:10:00,22.64,22.65,22.6,22.61,378000.0,17.8242,17.8321,17.7927,17.8006,378000.0
2012-10-24 15:20:00,22.61,22.63,22.6,22.63,370800.0,17.8006,17.8164,17.7927,17.8164,370800.0
2012-10-24 15:30:00,22.63,22.63,22.6,22.61,377000.0,17.8164,17.8164,17.7927,17.8006,377000.0
2012-10-24 15:40:00,22.61,22.61,22.59,22.61,513200.0,17.8006,17.8006,17.7849,17.8006,513200.0
2012-10-24 15:50:00,22.61,22.64,22.58,22.63,1241800.0,17.8006,17.8242,17.777,17.8164,1241800.0
2012-10-25 09:30:00,23.04,23.43,23.03,23.25,2213200.0,18.1391,18.4462,18.1313,18.3045,2213200.0
2012-10-25 09:40:00,23.25,23.33,23.2,23.29,1236400.0,18.3045,18.3675,18.2651,18.336,1236400.0
2012-10-25 09:50:00,23.29,23.3,23.23,23.23,622000.0,18.336,18.3438,18.2887,18.2887,622000.0
2012-10-25 10:00:00,23.23,23.27,23.13,23.25,1137000.0,18.2887,18.3202,18.21,18.3045,1137000.0
2012-10-25 10:10:00,23.25,23.27,23.23,23.25,571800.0,18.3045,18.3202,18.2887,18.3045,571800.0
2012-10-25 10:20:00,23.25,23.27,23.15,23.16,1071200.0,18.3045,18.3202,18.2257,18.2336,1071200.0
2012-10-25 10:30:00,23.16,23.16,23.06,23.08,787800.0,18.2336,18.2336,18.1549,18.1706,787800.0
2012-10-25 10:40:00,23.08,23.13,23.0,23.0,594600.0,18.1706,18.21,18.1077,18.1077,594600.0
2012-10-25 10:50:00,23.01,23.06,22.96,23.0,1138000.0,18.1155,18.1549,18.0762,18.1077,1138000.0
2012-10-25 11:00:00,23.01,23.13,23.0,23.13,422200.0,18.1155,18.21,18.1077,18.21,422200.0
2012-10-25 11:10:00,23.13,23.17,23.12,23.15,408400.0,18.21,18.2415,18.2021,18.2257,408400.0
2012-10-25 11:20:00,23.15,23.16,23.13,23.14,380400.0,18.2257,18.2336,18.21,18.2179,380400.0
2012-10-25 11:30:00,23.14,23.15,23.1,23.1,481000.0,18.2179,18.2257,18.1864,18.1864,481000.0
2012-10-25 11:40:00,23.1,23.13,23.1,23.11,855200.0,18.1864,18.21,18.1864,18.1943,855200.0
2012-10-25 11:50:00,23.11,23.13,23.08,23.12,814600.0,18.1943,18.21,18.1706,18.2021,814600.0
2012-10-25 12:00:00,23.13,23.16,23.12,23.15,272600.0,18.21,18.2336,18.2021,18.2257,272600.0
2012-10-25 12:10:00,23.15,23.16,23.12,23.13,154200.0,18.2257,18.2336,18.2021,18.21,154200.0
2012-10-25 12:20:00,23.13,23.14,23.11,23.13,178000.0,18.21,18.2179,18.1943,18.21,178000.0
2012-10-25 12:30:00,23.13,23.13,23.1,23.11,194600.0,18.21,18.21,18.1864,18.1943,194600.0
2012-10-25 12:40:00,23.11,23.16,23.11,23.16,214000.0,18.1943,18.2336,18.1943,18.2336,214000.0
2012-10-25 12:50:00,23.15,23.16,23.13,23.15,175400.0,18.2257,18.2336,18.21,18.2257,175400.0
2012-10-25 13:00:00,23.15,23.17,23.13,23.13,243800.0,18.2257,18.2415,18.21,18.21,243800.0
2012-10-25 13:10:00,23.13,23.15,23.11,23.14,234800.0,18.21,18.2257,18.1943,18.2179,234800.0
2012-10-25 13:20:00,23.14,23.21,23.14,23.18,327800.0,18.2179,18.273,18.2179,18.2494,327800.0
2012-10-25 13:30:00,23.18,23.18,23.15,23.16,290400.0,18.2494,18.2494,18.2257,18.2336,290400.0
2012-10-25 13:40:00,23.16,23.2,23.16,23.2,173600.0,18.2336,18.2651,18.2336,18.2651,173600.0
2012-10-25 13:50:00,23.2,23.2,23.18,23.18,219800.0,18.2651,18.2651,18.2494,18.2494,219800.0
2012-10-25 14:00:00,23.18,23.18,23.16,23.16,567200.0,18.2494,18.2494,18.2336,18.2336,567200.0
2012-10-25 14:10:00,23.17,23.17,23.11,23.16,746600.0,18.2415,18.2415,18.1943,18.2336,746600.0
2012-10-25 14:20:00,23.16,23.16,23.11,23.14,532600.0,18.2336,18.2336,18.1943,18.2179,532600.0
2012-10-25 14:30:00,23.14,23.14,23.11,23.11,263600.0,18.2179,18.2179,18.1943,18.1943,263600.0
2012-10-25 14:40:00,23.12,23.14,23.11,23.14,313800.0,18.2021,18.2179,18.1943,18.2179,313800.0
2012-10-25 14:50:00,23.14,23.14,23.11,23.12,279600.0,18.2179,18.2179,18.1943,18.2021,279600.0
2012-10-25 15:00:00,23.11,23.13,23.1,23.1,546000.0,18.1943,18.21,18.1864,18.1864,546000.0
2012-10-25 15:10:00,23.11,23.11,23.06,23.07,537200.0,18.1943,18.1943,18.1549,18.1628,537200.0
2012-10-25 15:20:00,23.06,23.09,23.04,23.09,529000.0,18.1549,18.1785,18.1391,18.1785,529000.0
2012-10-25 15:30:00,23.09,23.13,23.08,23.09,536200.0,18.1785,18.21,18.1706,18.1785,536200.0
2012-10-25 15:40:00,23.09,23.13,23.09,23.13,753600.0,18.1785,18.21,18.1785,18.21,753600.0
2012-10-25 15:50:00,23.13,23.14,23.11,23.13,1421800.0,18.21,18.2179,18.1943,18.21,1421800.0
2012-10-26 09:30:00,23.09,23.1,22.83,22.9,1287200.0,18.1785,18.1864,17.9738,18.0289,1287200.0
2012-10-26 09:40:00,22.9,22.98,22.88,22.92,1240400.0,18.0289,18.0919,18.0132,18.0447,1240400.0
2012-10-26 09:50:00,22.92,22.93,22.7,22.74,1273000.0,18.0447,18.0525,17.8715,17.903,1273000.0
2012-10-26 10:00:00,22.75,22.82,22.74,22.79,578000.0,17.9108,17.9659,17.903,17.9423,578000.0
2012-10-26 10:10:00,22.79,22.9,22.77,22.85,927800.0,17.9423,18.0289,17.9266,17.9896,927800.0
2012-10-26 10:20:00,22.84,22.87,22.79,22.79,535800.0,17.9817,18.0053,17.9423,17.9423,535800.0
2012-10-26 10:30:00,22.79,22.86,22.76,22.85,528600.0,17.9423,17.9974,17.9187,17.9896,528600.0
2012-10-26 10:40:00,22.85,22.87,22.77,22.79,345400.0,17.9896,18.0053,17.9266,17.9423,345400.0
2012-10-26 10:50:00,22.79,22.8,22.75,22.75,342800.0,17.9423,17.9502,17.9108,17.9108,342800.0
2012-10-26 11:00:00,22.75,22.76,22.71,22.71,671400.0,17.9108,17.9187,17.8793,17.8793,671400.0
2012-10-26 11:10:00,22.71,22.82,22.69,22.82,358400.0,17.8793,17.9659,17.8636,17.9659,358400.0
2012-10-26 11:20:00,22.82,22.91,22.81,22.91,351400.0,17.9659,18.0368,17.9581,18.0368,351400.0
2012-10-26 11:30:00,22.91,22.93,22.86,22.89,503000.0,18.0368,18.0525,17.9974,18.0211,503000.0
2012-10-26 11:40:00,22.88,22.91,22.82,22.84,275000.0,18.0132,18.0368,17.9659,17.9817,275000.0
2012-10-26 11:50:00,22.83,22.85,22.81,22.82,240600.0,17.9738,17.9896,17.9581,17.9659,240600.0
2012-10-26 12:00:00,22.82,22.82,22.73,22.76,291200.0,17.9659,17.9659,17.8951,17.9187,291200.0
2012-10-26 12:10:00,22.77,22.77,22.71,22.72,801000.0,17.9266,17.9266,17.8793,17.8872,801000.0
2012-10-26 12:20:00,22.72,22.77,22.69,22.77,272400.0,17.8872,17.9266,17.8636,17.9266,272400.0
2012-10-26 12:30:00,22.77,22.78,22.72,22.72,211800.0,17.9266,17.9345,17.8872,17.8872,211800.0
2012-10-26 12:40:00,22.72,22.76,22.7,22.71,414200.0,17.8872,17.9187,17.8715,17.8793,414200.0
2012-10-26 12:50:00,22.71,22.75,22.7,22.74,120600.0,17.8793,17.9108,17.8715,17.903,120600.0
2012-10-26 13:00:00,22.73,22.74,22.69,22.72,180400.0,17.8951,17.903,17.8636,17.8872,180400.0
2012-10-26 13:10:00,22.71,22.75,22.71,22.72,335400.0,17.8793,17.9108,17.8793,17.8872,335400.0
2012-10-26 13:20:00,22.72,22.75,22.71,22.75,110400.0,17.8872,17.9108,17.8793,17.9108,110400.0
2012-10-26 13:30:00,22.75,22.81,22.74,22.78,400000.0,17.9108,17.9581,17.903,17.9345,400000.0
2012-10-26 13:40:00,22.78,22.81,22.77,22.78,535400.0,17.9345,17.9581,17.9266,17.9345,535400.0
2012-10-26 13:50:00,22.78,22.79,22.75,22.78,181000.0,17.9345,17.9423,17.9108,17.9345,181000.0
2012-10-26 14:00:00,22.78,22.79,22.75,22.77,205600.0,17.9345,17.9423,17.9108,17.9266,205600.0
2012-10-26 14:10:00,22.77,22.79,22.76,22.77,168000.0,17.9266,17.9423,17.9187,17.9266,168000.0
2012-10-26 14:20:00,22.77,22.81,22.75,22.81,413200.0,17.9266,17.9581,17.9108,17.9581,413200.0
2012-10-26 14:30:00,22.81,22.83,22.78,22.79,441200.0,17.9581,17.9738,17.9345,17.9423,441200.0
2012-10-26 14:40:00,22.79,22.81,22.78,22.8,266400.0,17.9423,17.9581,17.9345,17.9502,266400.0
2012-10-26 14:50:00,22.8,22.82,22.78,22.81,426600.0,17.9502,17.9659,17.9345,17.9581,426600.0
2012-10-26 15:00:00,22.81,22.85,22.8,22.84,593800.0,17.9581,17.9896,17.9502,17.9817,593800.0
2012-10-26 15:10:00,22.84,22.9,22.84,22.86,788200.0,17.9817,18.0289,17.9817,17.9974,788200.0
2012-10-26 15:20:00,22.86,22.91,22.85,22.91,359800.0,17.9974,18.0368,17.9896,18.0368,359800.0
2012-10-26 15:30:00,22.91,22.93,22.87,22.88,375600.0,18.0368,18.0525,18.0053,18.0132,375600.0
2012-10-26 15:40:00,22.88,22.97,22.87,22.95,724800.0,18.0132,18.084,18.0053,18.0683,724800.0
2012-10-26 15:50:00,22.95,22.98,22.92,22.93,1708400.0,18.0683,18.0919,18.0447,18.0525,1708400.0
2012-10-31 09:30:00,22.93,23.1,22.92,23.02,566600.0,18.0525,18.1864,18.0447,18.1234,566600.0
2012-10-31 09:40:00,23.02,23.05,22.9,22.91,448600.0,18.1234,18.147,18.0289,18.0368,448600.0
2012-10-31 09:50:00,22.91,22.92,22.8,22.81,650600.0,18.0368,18.0447,17.9502,17.9581,650600.0
2012-10-31 10:00:00,22.81,22.81,22.65,22.66,626200.0,17.9581,17.9581,17.8321,17.84,626200.0
2012-10-31 10:10:00,22.67,22.68,22.57,22.58,701800.0,17.8478,17.8557,17.7691,17.777,701800.0
2012-10-31 10:20:00,22.59,22.78,22.58,22.76,423000.0,17.7849,17.9345,17.777,17.9187,423000.0
2012-10-31 10:30:00,22.76,22.8,22.7,22.7,362800.0,17.9187,17.9502,17.8715,17.8715,362800.0
2012-10-31 10:40:00,22.7,22.71,22.64,22.68,401800.0,17.8715,17.8793,17.8242,17.8557,401800.0
2012-10-31 10:50:00,22.68,22.74,22.65,22.71,808200.0,17.8557,17.903,17.8321,17.8793,808200.0
2012-10-31 11:00:00,22.7,22.71,22.64,22.68,311200.0,17.8715,17.8793,17.8242,17.8557,311200.0
2012-10-31 11:10:00,22.67,22.72,22.66,22.68,400400.0,17.8478,17.8872,17.84,17.8557,400400.0
2012-10-31 11:20:00,22.69,22.7,22.6,22.61,384200.0,17.8636,17.8715,17.7927,17.8006,384200.0
2012-10-31 11:30:00,22.61,22.68,22.61,22.64,234800.0,17.8006,17.8557,17.8006,17.8242,234800.0
2012-10-31 11:40:00,22.64,22.68,22.58,22.59,467000.0,17.8242,17.8557,17.777,17.7849,467000.0
2012-10-31 11:50:00,22.59,22.62,22.53,22.56,483600.0,17.7849,17.8085,17.7376,17.7612,483600.0
2012-10-31 12:00:00,22.55,22.64,22.53,22.58,349800.0,17.7534,17.8242,17.7376,17.777,349800.0
2012-10-31 12:10:00,22.58,22.59,22.55,22.57,590200.0,17.777,17.7849,17.7534,17.7691,590200.0
2012-10-31 12:20:00,22.56,22.58,22.5,22.5,374000.0,17.7612,17.777,17.714,17.714,374000.0
2012-10-31 12:30:00,22.5,22.63,22.5,22.63,383400.0,17.714,17.8164,17.714,17.8164,383400.0
2012-10-31 12:40:00,22.61,22.64,22.54,22.55,177600.0,17.8006,17.8242,17.7455,17.7534,177600.0
2012-10-31 12:50:00,22.55,22.61,22.54,22.6,242000.0,17.7534,17.8006,17.7455,17.7927,242000.0
2012-10-31 13:00:00,22.6,22.6,22.54,22.57,421200.0,17.7927,17.7927,17.7455,17.7691,421200.0
2012-10-31 13:10:00,22.57,22.59,22.54,22.59,176400.0,17.7691,17.7849,17.7455,17.7849,176400.0
2012-10-31 13:20:00,22.59,22.64,22.58,22.62,182000.0,17.7849,17.8242,17.777,17.8085,182000.0
2012-10-31 13:30:00,22.62,22.68,22.61,22.68,116200.0,17.8085,17.8557,17.8006,17.8557,116200.0
2012-10-31 13:40:00,22.68,22.68,22.64,22.64,180800.0,17.8557,17.8557,17.8242,17.8242,180800.0
2012-10-31 13:50:00,22.63,22.68,22.63,22.66,221800.0,17.8164,17.8557,17.8164,17.84,221800.0
2012-10-31 14:00:00,22.66,22.68,22.66,22.67,165800.0,17.84,17.8557,17.84,17.8478,165800.0
2012-10-31 14:10:00,22.68,22.71,22.66,22.7,287200.0,17.8557,17.8793,17.84,17.8715,287200.0
2012-10-31 14:20:00,22.71,22.72,22.69,22.7,226200.0,17.8793,17.8872,17.8636,17.8715,226200.0
2012-10-31 14:30:00,22.7,22.78,22.7,22.78,382200.0,17.8715,17.9345,17.8715,17.9345,382200.0
2012-10-31 14:40:00,22.78,22.83,22.77,22.83,250800.0,17.9345,17.9738,17.9266,17.9738,250800.0
2012-10-31 14:50:00,22.83,22.83,22.77,22.78,365800.0,17.9738,17.9738,17.9266,17.9345,365800.0
2012-10-31 15:00:00,22.78,22.78,22.75,22.75,272000.0,17.9345,17.9345,17.9108,17.9108,272000.0
2012-10-31 15:10:00,22.75,22.84,22.75,22.82,398600.0,17.9108,17.9817,17.9108,17.9659,398600.0
2012-10-31 15:20:00,22.81,22.87,22.81,22.86,375000.0,17.9581,18.0053,17.9581,17.9974,375000.0
2012-10-31 15:30:00,22.86,22.92,22.86,22.92,521400.0,17.9974,18.0447,17.9974,18.0447,521400.0
2012-10-31 15:40:00,22.92,22.94,22.89,22.93,723600.0,18.0447,18.0604,18.0211,18.0525,723600.0
2012-10-31 15:50:00,22.93,22.99,22.9,22.96,1486800.0,18.0525,18.0998,18.0289,18.0762,1486800.0
2012-11-01 09:30:00,22.87,23.0,22.7,22.78,1091600.0,18.0053,18.1077,17.8715,17.9345,1091600.0
2012-11-01 09:40:00,22.78,22.9,22.76,22.77,556400.0,17.9345,18.0289,17.9187,17.9266,556400.0
2012-11-01 09:50:00,22.78,22.85,22.75,22.84,641400.0,17.9345,17.9896,17.9108,17.9817,641400.0
2012-11-01 10:00:00,22.84,23.06,22.84,23.06,607400.0,17.9817,18.1549,17.9817,18.1549,607400.0
2012-11-01 10:10:00,23.06,23.09,22.98,23.09,473800.0,18.1549,18.1785,18.0919,18.1785,473800.0
2012-11-01 10:20:00,23.09,23.1,23.05,23.07,282800.0,18.1785,18.1864,18.147,18.1628,282800.0
2012-11-01 10:30:00,23.07,23.08,23.05,23.06,301400.0,18.1628,18.1706,18.147,18.1549,301400.0
2012-11-01 10:40:00,23.06,23.13,23.05,23.11,486600.0,18.1549,18.21,18.147,18.1943,486600.0
2012-11-01 10:50:00,23.11,23.11,23.05,23.07,311600.0,18.1943,18.1943,18.147,18.1628,311600.0
2012-11-01 11:00:00,23.07,23.07,23.0,23.0,412800.0,18.1628,18.1628,18.1077,18.1077,412800.0
2012-11-01 11:10:00,23.0,23.03,22.93,22.93,599000.0,18.1077,18.1313,18.0525,18.0525,599000.0
2012-11-01 11:20:00,22.93,23.0,22.93,23.0,630800.0,18.0525,18.1077,18.0525,18.1077,630800.0
2012-11-01 11:30:00,23.0,23.05,22.98,23.04,311600.0,18.1077,18.147,18.0919,18.1391,311600.0
2012-11-01 11:40:00,23.04,23.13,23.04,23.09,557400.0,18.1391,18.21,18.1391,18.1785,557400.0
2012-11-01 11:50:00,23.09,23.11,23.08,23.08,329000.0,18.1785,18.1943,18.1706,18.1706,329000.0
2012-11-01 12:00:00,23.08,23.1,23.07,23.08,220600.0,18.1706,18.1864,18.1628,18.1706,220600.0
2012-11-01 12:10:00,23.08,23.1,23.05,23.05,286000.0,18.1706,18.1864,18.147,18.147,286000.0
2012-11-01 12:20:00,23.05,23.08,23.02,23.03,239200.0,18.147,18.1706,18.1234,18.1313,239200.0
2012-11-01 12:30:00,23.02,23.05,23.01,23.02,264400.0,18.1234,18.147,18.1155,18.1234,264400.0
2012-11-01 12:40:00,23.02,23.03,23.02,23.03,204800.0,18.1234,18.1313,18.1234,18.1313,204800.0
2012-11-01 12:50:00,23.03,23.1,23.03,23.1,271600.0,18.1313,18.1864,18.1313,18.1864,271600.0
2012-11-01 13:00:00,23.1,23.1,23.08,23.08,245600.0,18.1864,18.1864,18.1706,18.1706,245600.0
2012-11-01 13:10:00,23.08,23.11,23.06,23.11,375000.0,18.1706,18.1943,18.1549,18.1943,375000.0
2012-11-01 13:20:00,23.11,23.13,23.07,23.1,290600.0,18.1943,18.21,18.1628,18.1864,290600.0
2012-11-01 13:30:00,23.11,23.18,23.09,23.17,318400.0,18.1943,18.2494,18.1785,18.2415,318400.0
2012-11-01 13:40:00,23.17,23.23,23.15,23.23,423400.0,18.2415,18.2887,18.2257,18.2887,423400.0
2012-11-01 13:50:00,23.22,23.25,23.22,23.23,363600.0,18.2809,18.3045,18.2809,18.2887,363600.0
2012-11-01 14:00:00,23.23,23.24,23.18,23.18,318200.0,18.2887,18.2966,18.2494,18.2494,318200.0
2012-11-01 14:10:00,23.18,23.23,23.14,23.22,372600.0,18.2494,18.2887,18.2179,18.2809,372600.0
2012-11-01 14:20:00,23.22,23.26,23.22,23.24,361400.0,18.2809,18.3123,18.2809,18.2966,361400.0
2012-11-01 14:30:00,23.24,23.24,23.15,23.2,659600.0,18.2966,18.2966,18.2257,18.2651,659600.0
2012-11-01 14:40:00,23.2,23.21,23.17,23.17,427200.0,18.2651,18.273,18.2415,18.2415,427200.0
2012-11-01 14:50:00,23.17,23.18,23.15,23.18,537200.0,18.2415,18.2494,18.2257,18.2494,537200.0
2012-11-01 15:00:00,23.17,23.2,23.16,23.18,520200.0,18.2415,18.2651,18.2336,18.2494,520200.0
2012-11-01 15:10:00,23.18,23.19,23.17,23.18,621200.0,18.2494,18.2572,18.2415,18.2494,621200.0
2012-11-01 15:20:00,23.19,23.25,23.19,23.25,400000.0,18.2572,18.3045,18.2572,18.3045,400000.0
2012-11-01 15:30:00,23.25,23.3,23.23,23.3,790000.0,18.3045,18.3438,18.2887,18.3438,790000.0
2012-11-01 15:40:00,23.3,23.37,23.26,23.33,1611400.0,18.3438,18.399,18.3123,18.3675,1611400.0
2012-11-01 15:50:00,23.33,23.35,23.22,23.3,2482000.0,18.3675,18.3832,18.2809,18.3438,2482000.0
2012-11-02 09:30:00,25.26,25.64,25.2,25.54,7562200.0,19.8869,20.1861,19.8397,20.1074,7562200.0
2012-11-02 09:40:00,25.54,25.64,25.48,25.58,3200400.0,20.1074,20.1861,20.0601,20.1389,3200400.0
2012-11-02 09:50:00,25.57,25.67,25.52,25.6,2345600.0,20.131,20.2097,20.0916,20.1546,2345600.0
2012-11-02 10:00:00,25.6,25.72,25.6,25.68,2974400.0,20.1546,20.2491,20.1546,20.2176,2974400.0
2012-11-02 10:10:00,25.68,25.83,25.68,25.79,2952400.0,20.2176,20.3357,20.2176,20.3042,2952400.0
2012-11-02 10:20:00,25.79,25.84,25.72,25.83,2201800.0,20.3042,20.3436,20.2491,20.3357,2201800.0
2012-11-02 10:30:00,25.84,25.84,25.68,25.71,1856600.0,20.3436,20.3436,20.2176,20.2412,1856600.0
2012-11-02 10:40:00,25.71,25.77,25.6,25.74,2220000.0,20.2412,20.2884,20.1546,20.2648,2220000.0
2012-11-02 10:50:00,25.73,25.74,25.66,25.72,1206200.0,20.257,20.2648,20.2018,20.2491,1206200.0
2012-11-02 11:00:00,25.72,25.8,25.67,25.74,1008000.0,20.2491,20.3121,20.2097,20.2648,1008000.0
2012-11-02 11:10:00,25.74,25.74,25.64,25.65,1067800.0,20.2648,20.2648,20.1861,20.194,1067800.0
2012-11-02 11:20:00,25.65,25.89,25.65,25.88,1970000.0,20.194,20.3829,20.194,20.375,1970000.0
2012-11-02 11:30:00,25.88,25.97,25.86,25.91,2127200.0,20.375,20.4459,20.3593,20.3987,2127200.0
2012-11-02 11:40:00,25.91,25.93,25.82,25.85,896400.0,20.3987,20.4144,20.3278,20.3514,896400.0
2012-11-02 11:50:00,25.84,25.88,25.79,25.8,607000.0,20.3436,20.375,20.3042,20.3121,607000.0
2012-11-02 12:00:00,25.8,25.83,25.78,25.8,511200.0,20.3121,20.3357,20.2963,20.3121,511200.0
2012-11-02 12:10:00,25.8,25.89,25.78,25.88,727200.0,20.3121,20.3829,20.2963,20.375,727200.0
2012-11-02 12:20:00,25.88,25.88,25.8,25.82,407000.0,20.375,20.375,20.3121,20.3278,407000.0
2012-11-02 12:30:00,25.82,25.92,25.82,25.87,478800.0,20.3278,20.4065,20.3278,20.3672,478800.0
2012-11-02 12:40:00,25.87,25.93,25.82,25.86,608400.0,20.3672,20.4144,20.3278,20.3593,608400.0
2012-11-02 12:50:00,25.86,25.87,25.78,25.79,380600.0,20.3593,20.3672,20.2963,20.3042,380600.0
2012-11-02 13:00:00,25.8,25.84,25.78,25.82,413200.0,20.3121,20.3436,20.2963,20.3278,413200.0
2012-11-02 13:10:00,25.82,25.85,25.76,25.77,363600.0,20.3278,20.3514,20.2806,20.2884,363600.0
2012-11-02 13:20:00,25.78,25.82,25.75,25.8,442400.0,20.2963,20.3278,20.2727,20.3121,442400.0
2012-11-02 13:30:00,25.8,25.83,25.78,25.78,283800.0,20.3121,20.3357,20.2963,20.2963,283800.0
2012-11-02 13:40:00,25.78,25.8,25.77,25.79,367800.0,20.2963,20.3121,20.2884,20.3042,367800.0
2012-11-02 13:50:00,25.78,25.79,25.67,25.68,644200.0,20.2963,20.3042,20.2097,20.2176,644200.0
2012-11-02 14:00:00,25.68,25.71,25.61,25.69,952200.0,20.2176,20.2412,20.1625,20.2255,952200.0
2012-11-02 14:10:00,25.7,25.71,25.63,25.68,419000.0,20.2333,20.2412,20.1782,20.2176,419000.0
2012-11-02 14:20:00,25.67,25.69,25.61,25.63,263400.0,20.2097,20.2255,20.1625,20.1782,263400.0
2012-11-02 14:30:00,25.63,25.65,25.54,25.54,704600.0,20.1782,20.194,20.1074,20.1074,704600.0
2012-11-02 14:40:00,25.54,25.58,25.5,25.5,858600.0,20.1074,20.1389,20.0759,20.0759,858600.0
2012-11-02 14:50:00,25.5,25.64,25.5,25.62,745000.0,20.0759,20.1861,20.0759,20.1704,745000.0
2012-11-02 15:00:00,25.61,25.66,25.58,25.59,514400.0,20.1625,20.2018,20.1389,20.1467,514400.0
2012-11-02 15:10:00,25.59,25.64,25.59,25.61,501200.0,20.1467,20.1861,20.1467,20.1625,501200.0
2012-11-02 15:20:00,25.62,25.62,25.52,25.6,575400.0,20.1704,20.1704,20.0916,20.1546,575400.0
2012-11-02 15:30:00,25.6,25.6,25.53,25.53,775600.0,20.1546,20.1546,20.0995,20.0995,775600.0
2012-11-02 15:40:00,25.54,25.55,25.5,25.5,1062800.0,20.1074,20.1152,20.0759,20.0759,1062800.0
2012-11-02 15:50:00,25.5,25.51,25.42,25.43,3940200.0,20.0759,20.0838,20.0129,20.0208,3940200.0
2012-11-05 09:30:00,25.4,25.6,25.35,25.56,1380200.0,19.9971,20.1546,19.9578,20.1231,1380200.0
2012-11-05 09:40:00,25.56,25.58,25.49,25.5,897200.0,20.1231,20.1389,20.068,20.0759,897200.0
2012-11-05 09:50:00,25.5,25.6,25.48,25.58,859200.0,20.0759,20.1546,20.0601,20.1389,859200.0
2012-11-05 10:00:00,25.58,25.58,25.48,25.48,772200.0,20.1389,20.1389,20.0601,20.0601,772200.0
2012-11-05 10:10:00,25.48,25.51,25.45,25.5,437000.0,20.0601,20.0838,20.0365,20.0759,437000.0
2012-11-05 10:20:00,25.5,25.58,25.5,25.52,438400.0,20.0759,20.1389,20.0759,20.0916,438400.0
2012-11-05 10:30:00,25.52,25.53,25.47,25.5,405800.0,20.0916,20.0995,20.0523,20.0759,405800.0
2012-11-05 10:40:00,25.5,25.53,25.49,25.52,304800.0,20.0759,20.0995,20.068,20.0916,304800.0
2012-11-05 10:50:00,25.53,25.58,25.5,25.51,512200.0,20.0995,20.1389,20.0759,20.0838,512200.0
2012-11-05 11:00:00,25.51,25.52,25.48,25.48,307000.0,20.0838,20.0916,20.0601,20.0601,307000.0
2012-11-05 11:10:00,25.48,25.49,25.44,25.47,431000.0,20.0601,20.068,20.0286,20.0523,431000.0
2012-11-05 11:20:00,25.47,25.48,25.45,25.46,276600.0,20.0523,20.0601,20.0365,20.0444,276600.0
2012-11-05 11:30:00,25.46,25.48,25.45,25.46,197000.0,20.0444,20.0601,20.0365,20.0444,197000.0
2012-11-05 11:40:00,25.46,25.47,25.44,25.46,242000.0,20.0444,20.0523,20.0286,20.0444,242000.0
2012-11-05 11:50:00,25.46,25.49,25.46,25.47,188400.0,20.0444,20.068,20.0444,20.0523,188400.0
2012-11-05 12:00:00,25.48,25.48,25.43,25.46,205200.0,20.0601,20.0601,20.0208,20.0444,205200.0
2012-11-05 12:10:00,25.46,25.47,25.44,25.44,188200.0,20.0444,20.0523,20.0286,20.0286,188200.0
2012-11-05 12:20:00,25.44,25.49,25.44,25.46,216200.0,20.0286,20.068,20.0286,20.0444,216200.0
2012-11-05 12:30:00,25.46,25.48,25.45,25.46,328600.0,20.0444,20.0601,20.0365,20.0444,328600.0
2012-11-05 12:40:00,25.47,25.49,25.45,25.47,258600.0,20.0523,20.068,20.0365,20.0523,258600.0
2012-11-05 12:50:00,25.48,25.48,25.45,25.48,250200.0,20.0601,20.0601,20.0365,20.0601,250200.0
2012-11-05 13:00:00,25.47,25.48,25.45,25.47,292600.0,20.0523,20.0601,20.0365,20.0523,292600.0
2012-11-05 13:10:00,25.48,25.48,25.46,25.47,235400.0,20.0601,20.0601,20.0444,20.0523,235400.0
2012-11-05 13:20:00,25.47,25.5,25.46,25.5,314000.0,20.0523,20.0759,20.0444,20.0759,314000.0
2012-11-05 13:30:00,25.5,25.53,25.5,25.53,440800.0,20.0759,20.0995,20.0759,20.0995,440800.0
2012-11-05 13:40:00,25.53,25.54,25.5,25.5,421600.0,20.0995,20.1074,20.0759,20.0759,421600.0
2012-11-05 13:50:00,25.51,25.54,25.5,25.51,619800.0,20.0838,20.1074,20.0759,20.0838,619800.0
2012-11-05 14:00:00,25.51,25.58,25.5,25.58,806000.0,20.0838,20.1389,20.0759,20.1389,806000.0
2012-11-05 14:10:00,25.58,25.6,25.57,25.58,232600.0,20.1389,20.1546,20.131,20.1389,232600.0
2012-11-05 14:20:00,25.59,25.64,25.59,25.62,427200.0,20.1467,20.1861,20.1467,20.1704,427200.0
2012-11-05 14:30:00,25.61,25.65,25.59,25.61,361400.0,20.1625,20.194,20.1467,20.1625,361400.0
2012-11-05 14:40:00,25.61,25.63,25.59,25.6,309000.0,20.1625,20.1782,20.1467,20.1546,309000.0
2012-11-05 14:50:00,25.6,25.61,25.52,25.54,530800.0,20.1546,20.1625,20.0916,20.1074,530800.0
2012-11-05 15:00:00,25.54,25.54,25.5,25.51,327000.0,20.1074,20.1074,20.0759,20.0838,327000.0
2012-11-05 15:10:00,25.5,25.54,25.48,25.53,441400.0,20.0759,20.1074,20.0601,20.0995,441400.0
2012-11-05 15:20:00,25.52,25.56,25.52,25.52,645800.0,20.0916,20.1231,20.0916,20.0916,645800.0
2012-11-05 15:30:00,25.52,25.58,25.52,25.57,731800.0,20.0916,20.1389,20.0916,20.131,731800.0
2012-11-05 15:40:00,25.57,25.58,25.54,25.54,1081000.0,20.131,20.1389,20.1074,20.1074,1081000.0
2012-11-05 15:50:00,25.54,25.57,25.48,25.5,1634400.0,20.1074,20.131,20.0601,20.0759,1634400.0
2012-11-06 09:30:00,25.55,25.61,25.45,25.6,686800.0,20.1152,20.1625,20.0365,20.1546,686800.0
2012-11-06 09:40:00,25.61,25.61,25.52,25.59,695800.0,20.1625,20.1625,20.0916,20.1467,695800.0
2012-11-06 09:50:00,25.59,25.64,25.57,25.62,328200.0,20.1467,20.1861,20.131,20.1704,328200.0
2012-11-06 10:00:00,25.63,25.65,25.58,25.6,261200.0,20.1782,20.194,20.1389,20.1546,261200.0
2012-11-06 10:10:00,25.6,25.63,25.6,25.62,209600.0,20.1546,20.1782,20.1546,20.1704,209600.0
2012-11-06 10:20:00,25.62,25.65,25.61,25.65,243400.0,20.1704,20.194,20.1625,20.194,243400.0
2012-11-06 10:30:00,25.65,25.73,25.64,25.71,567800.0,20.194,20.257,20.1861,20.2412,567800.0
2012-11-06 10:40:00,25.71,25.75,25.69,25.74,575600.0,20.2412,20.2727,20.2255,20.2648,575600.0
2012-11-06 10:50:00,25.74,25.75,25.68,25.7,320400.0,20.2648,20.2727,20.2176,20.2333,320400.0
2012-11-06 11:00:00,25.71,25.85,25.7,25.83,685600.0,20.2412,20.3514,20.2333,20.3357,685600.0
2012-11-06 11:10:00,25.83,25.89,25.8,25.88,384800.0,20.3357,20.3829,20.3121,20.375,384800.0
2012-11-06 11:20:00,25.88,25.88,25.81,25.82,296200.0,20.375,20.375,20.3199,20.3278,296200.0
2012-11-06 11:30:00,25.83,25.85,25.8,25.81,402800.0,20.3357,20.3514,20.3121,20.3199,402800.0
2012-11-06 11:40:00,25.81,25.9,25.81,25.89,282200.0,20.3199,20.3908,20.3199,20.3829,282200.0
2012-11-06 11:50:00,25.89,25.95,25.88,25.9,285200.0,20.3829,20.4302,20.375,20.3908,285200.0
2012-11-06 12:00:00,25.89,25.96,25.88,25.93,337400.0,20.3829,20.438,20.375,20.4144,337400.0
2012-11-06 12:10:00,25.92,25.93,25.9,25.9,176800.0,20.4065,20.4144,20.3908,20.3908,176800.0
2012-11-06 12:20:00,25.9,25.95,25.89,25.93,216800.0,20.3908,20.4302,20.3829,20.4144,216800.0
2012-11-06 12:30:00,25.93,25.95,25.93,25.93,106400.0,20.4144,20.4302,20.4144,20.4144,106400.0
2012-11-06 12:40:00,25.92,25.92,25.88,25.89,196800.0,20.4065,20.4065,20.375,20.3829,196800.0
2012-11-06 12:50:00,25.89,25.95,25.89,25.94,161400.0,20.3829,20.4302,20.3829,20.4223,161400.0
2012-11-06 13:00:00,25.94,26.0,25.94,25.99,382000.0,20.4223,20.4695,20.4223,20.4616,382000.0
2012-11-06 13:10:00,25.99,26.0,25.97,26.0,322400.0,20.4616,20.4695,20.4459,20.4695,322400.0
2012-11-06 13:20:00,25.99,26.1,25.99,26.06,964000.0,20.4616,20.5483,20.4616,20.5168,964000.0
2012-11-06 13:30:00,26.06,26.07,25.99,26.04,322200.0,20.5168,20.5246,20.4616,20.501,322200.0
2012-11-06 13:40:00,26.04,26.09,26.04,26.08,296000.0,20.501,20.5404,20.501,20.5325,296000.0
2012-11-06 13:50:00,26.08,26.09,26.02,26.03,210200.0,20.5325,20.5404,20.4853,20.4931,210200.0
2012-11-06 14:00:00,26.04,26.04,25.99,26.02,223400.0,20.501,20.501,20.4616,20.4853,223400.0
2012-11-06 14:10:00,26.02,26.05,25.99,26.04,291600.0,20.4853,20.5089,20.4616,20.501,291600.0
2012-11-06 14:20:00,26.04,26.07,26.03,26.04,268200.0,20.501,20.5246,20.4931,20.501,268200.0
2012-11-06 14:30:00,26.04,26.05,26.0,26.0,236800.0,20.501,20.5089,20.4695,20.4695,236800.0
2012-11-06 14:40:00,26.0,26.02,25.95,25.95,453400.0,20.4695,20.4853,20.4302,20.4302,453400.0
2012-11-06 14:50:00,25.95,25.97,25.86,25.88,587200.0,20.4302,20.4459,20.3593,20.375,587200.0
2012-11-06 15:00:00,25.88,25.88,25.83,25.83,347200.0,20.375,20.375,20.3357,20.3357,347200.0
2012-11-06 15:10:00,25.84,25.86,25.82,25.83,352600.0,20.3436,20.3593,20.3278,20.3357,352600.0
2012-11-06 15:20:00,25.83,25.86,25.8,25.83,530000.0,20.3357,20.3593,20.3121,20.3357,530000.0
2012-11-06 15:30:00,25.83,25.83,25.8,25.82,256400.0,20.3357,20.3357,20.3121,20.3278,256400.0
2012-11-06 15:40:00,25.82,25.88,25.81,25.88,481400.0,20.3278,20.375,20.3199,20.375,481400.0
2012-11-06 15:50:00,25.88,25.89,25.84,25.87,1108800.0,20.375,20.3829,20.3436,20.3672,1108800.0
2012-11-07 09:30:00,25.62,25.8,25.55,25.75,741200.0,20.1704,20.3121,20.1152,20.2727,741200.0
2012-11-07 09:40:00,25.75,25.96,25.73,25.91,650600.0,20.2727,20.438,20.257,20.3987,650600.0
2012-11-07 09:50:00,25.92,26.0,25.88,25.98,445200.0,20.4065,20.4695,20.375,20.4538,445200.0
2012-11-07 10:00:00,25.98,26.13,25.96,26.12,1002800.0,20.4538,20.5719,20.438,20.564,1002800.0
2012-11-07 10:10:00,26.11,26.15,26.04,26.07,613200.0,20.5561,20.5876,20.501,20.5246,613200.0
2012-11-07 10:20:00,26.06,26.06,25.87,25.95,957800.0,20.5168,20.5168,20.3672,20.4302,957800.0
2012-11-07 10:30:00,25.95,26.03,25.93,26.02,392600.0,20.4302,20.4931,20.4144,20.4853,392600.0
2012-11-07 10:40:00,26.01,26.09,25.99,26.06,480800.0,20.4774,20.5404,20.4616,20.5168,480800.0
2012-11-07 10:50:00,26.05,26.1,25.95,25.95,772400.0,20.5089,20.5483,20.4302,20.4302,772400.0
2012-11-07 11:00:00,25.96,25.99,25.93,25.93,406000.0,20.438,20.4616,20.4144,20.4144,406000.0
2012-11-07 11:10:00,25.93,25.93,25.75,25.81,847200.0,20.4144,20.4144,20.2727,20.3199,847200.0
2012-11-07 11:20:00,25.81,25.84,25.65,25.66,976600.0,20.3199,20.3436,20.194,20.2018,976600.0
2012-11-07 11:30:00,25.66,25.74,25.6,25.74,612800.0,20.2018,20.2648,20.1546,20.2648,612800.0
2012-11-07 11:40:00,25.74,25.78,25.68,25.78,395200.0,20.2648,20.2963,20.2176,20.2963,395200.0
2012-11-07 11:50:00,25.78,25.78,25.71,25.72,406800.0,20.2963,20.2963,20.2412,20.2491,406800.0
2012-11-07 12:00:00,25.72,25.74,25.7,25.73,405200.0,20.2491,20.2648,20.2333,20.257,405200.0
2012-11-07 12:10:00,25.73,25.8,25.73,25.79,232200.0,20.257,20.3121,20.257,20.3042,232200.0
2012-11-07 12:20:00,25.79,25.82,25.75,25.79,239200.0,20.3042,20.3278,20.2727,20.3042,239200.0
2012-11-07 12:30:00,25.79,25.81,25.77,25.8,133600.0,20.3042,20.3199,20.2884,20.3121,133600.0
2012-11-07 12:40:00,25.8,25.86,25.8,25.85,328600.0,20.3121,20.3593,20.3121,20.3514,328600.0
2012-11-07 12:50:00,25.85,25.86,25.82,25.86,241800.0,20.3514,20.3593,20.3278,20.3593,241800.0
2012-11-07 13:00:00,25.86,25.97,25.84,25.95,507200.0,20.3593,20.4459,20.3436,20.4302,507200.0
2012-11-07 13:10:00,25.95,25.96,25.88,25.91,387800.0,20.4302,20.438,20.375,20.3987,387800.0
2012-11-07 13:20:00,25.91,26.0,25.9,25.99,298600.0,20.3987,20.4695,20.3908,20.4616,298600.0
2012-11-07 13:30:00,25.99,26.04,25.97,26.03,239400.0,20.4616,20.501,20.4459,20.4931,239400.0
2012-11-07 13:40:00,26.03,26.04,25.99,26.02,214000.0,20.4931,20.501,20.4616,20.4853,214000.0
2012-11-07 13:50:00,26.02,26.05,26.0,26.01,191600.0,20.4853,20.5089,20.4695,20.4774,191600.0
2012-11-07 14:00:00,26.0,26.05,26.0,26.04,160600.0,20.4695,20.5089,20.4695,20.501,160600.0
2012-11-07 14:10:00,26.04,26.05,26.0,26.0,169400.0,20.501,20.5089,20.4695,20.4695,169400.0
2012-11-07 14:20:00,26.01,26.03,25.99,26.0,250000.0,20.4774,20.4931,20.4616,20.4695,250000.0
2012-11-07 14:30:00,26.0,26.0,25.89,25.9,348800.0,20.4695,20.4695,20.3829,20.3908,348800.0
2012-11-07 14:40:00,25.91,25.97,25.9,25.97,303000.0,20.3987,20.4459,20.3908,20.4459,303000.0
2012-11-07 14:50:00,25.97,26.03,25.95,26.03,287000.0,20.4459,20.4931,20.4302,20.4931,287000.0
2012-11-07 15:00:00,26.03,26.03,25.97,26.0,383000.0,20.4931,20.4931,20.4459,20.4695,383000.0
2012-11-07 15:10:00,26.0,26.04,25.99,26.02,386000.0,20.4695,20.501,20.4616,20.4853,386000.0
2012-11-07 15:20:00,26.02,26.09,26.02,26.07,474000.0,20.4853,20.5404,20.4853,20.5246,474000.0
2012-11-07 15:30:00,26.07,26.08,25.97,26.0,549400.0,20.5246,20.5325,20.4459,20.4695,549400.0
2012-11-07 15:40:00,26.0,26.05,25.96,25.99,864400.0,20.4695,20.5089,20.438,20.4616,864400.0
2012-11-07 15:50:00,25.99,26.0,25.9,25.9,1090600.0,20.4616,20.4695,20.3908,20.3908,1090600.0
2012-11-08 09:30:00,25.82,25.87,25.72,25.72,634400.0,20.3278,20.3672,20.2491,20.2491,634400.0
2012-11-08 09:40:00,25.72,25.75,25.64,25.75,536800.0,20.2491,20.2727,20.1861,20.2727,536800.0
2012-11-08 09:50:00,25.75,25.8,25.7,25.77,477400.0,20.2727,20.3121,20.2333,20.2884,477400.0
2012-11-08 10:00:00,25.76,25.79,25.73,25.75,333000.0,20.2806,20.3042,20.257,20.2727,333000.0
2012-11-08 10:10:00,25.75,25.79,25.74,25.74,340400.0,20.2727,20.3042,20.2648,20.2648,340400.0
2012-11-08 10:20:00,25.75,25.75,25.71,25.73,277600.0,20.2727,20.2727,20.2412,20.257,277600.0
2012-11-08 10:30:00,25.73,25.78,25.7,25.75,371600.0,20.257,20.2963,20.2333,20.2727,371600.0
2012-11-08 10:40:00,25.75,25.8,25.73,25.75,770000.0,20.2727,20.3121,20.257,20.2727,770000.0
2012-11-08 10:50:00,25.75,25.77,25.72,25.75,301000.0,20.2727,20.2884,20.2491,20.2727,301000.0
2012-11-08 11:00:00,25.75,25.8,25.7,25.72,414200.0,20.2727,20.3121,20.2333,20.2491,414200.0
2012-11-08 11:10:00,25.71,25.71,25.6,25.62,368800.0,20.2412,20.2412,20.1546,20.1704,368800.0
2012-11-08 11:20:00,25.62,25.68,25.58,25.68,405600.0,20.1704,20.2176,20.1389,20.2176,405600.0
2012-11-08 11:30:00,25.67,25.72,25.63,25.71,304800.0,20.2097,20.2491,20.1782,20.2412,304800.0
2012-11-08 11:40:00,25.7,25.72,25.67,25.67,196400.0,20.2333,20.2491,20.2097,20.2097,196400.0
2012-11-08 11:50:00,25.65,25.68,25.65,25.66,179400.0,20.194,20.2176,20.194,20.2018,179400.0
2012-11-08 12:00:00,25.65,25.66,25.61,25.63,132200.0,20.194,20.2018,20.1625,20.1782,132200.0
2012-11-08 12:10:00,25.62,25.64,25.6,25.6,236200.0,20.1704,20.1861,20.1546,20.1546,236200.0
2012-11-08 12:20:00,25.6,25.63,25.59,25.6,296000.0,20.1546,20.1782,20.1467,20.1546,296000.0
2012-11-08 12:30:00,25.59,25.61,25.57,25.6,208800.0,20.1467,20.1625,20.131,20.1546,208800.0
2012-11-08 12:40:00,25.6,25.64,25.56,25.57,186600.0,20.1546,20.1861,20.1231,20.131,186600.0
2012-11-08 12:50:00,25.58,25.58,25.52,25.52,200800.0,20.1389,20.1389,20.0916,20.0916,200800.0
2012-11-08 13:00:00,25.52,25.54,25.5,25.5,347200.0,20.0916,20.1074,20.0759,20.0759,347200.0
2012-11-08 13:10:00,25.5,25.52,25.48,25.5,226200.0,20.0759,20.0916,20.0601,20.0759,226200.0
2012-11-08 13:20:00,25.5,25.53,25.42,25.5,364200.0,20.0759,20.0995,20.0129,20.0759,364200.0
2012-11-08 13:30:00,25.5,25.5,25.46,25.47,469000.0,20.0759,20.0759,20.0444,20.0523,469000.0
2012-11-08 13:40:00,25.47,25.48,25.42,25.45,265200.0,20.0523,20.0601,20.0129,20.0365,265200.0
2012-11-08 13:50:00,25.46,25.51,25.45,25.5,408400.0,20.0444,20.0838,20.0365,20.0759,408400.0
2012-11-08 14:00:00,25.5,25.52,25.47,25.5,212200.0,20.0759,20.0916,20.0523,20.0759,212200.0
2012-11-08 14:10:00,25.5,25.52,25.44,25.45,201200.0,20.0759,20.0916,20.0286,20.0365,201200.0
2012-11-08 14:20:00,25.46,25.49,25.45,25.46,199400.0,20.0444,20.068,20.0365,20.0444,199400.0
2012-11-08 14:30:00,25.46,25.48,25.45,25.46,268600.0,20.0444,20.0601,20.0365,20.0444,268600.0
2012-11-08 14:40:00,25.46,25.47,25.45,25.46,142400.0,20.0444,20.0523,20.0365,20.0444,142400.0
2012-11-08 14:50:00,25.46,25.49,25.45,25.47,177800.0,20.0444,20.068,20.0365,20.0523,177800.0
2012-11-08 15:00:00,25.46,25.48,25.44,25.45,213400.0,20.0444,20.0601,20.0286,20.0365,213400.0
2012-11-08 15:10:00,25.45,25.49,25.44,25.46,289400.0,20.0365,20.068,20.0286,20.0444,289400.0
2012-11-08 15:20:00,25.47,25.5,25.46,25.49,520200.0,20.0523,20.0759,20.0444,20.068,520200.0
2012-11-08 15:30:00,25.49,25.57,25.48,25.5,661000.0,20.068,20.131,20.0601,20.0759,661000.0
2012-11-08 15:40:00,25.5,25.53,25.5,25.5,600400.0,20.0759,20.0995,20.0759,20.0759,600400.0
2012-11-08 15:50:00,25.5,25.53,25.43,25.43,1360800.0,20.0759,20.0995,20.0208,20.0208,1360800.0
2012-11-09 09:30:00,25.47,25.61,25.34,25.61,892600.0,20.0523,20.1625,19.9499,20.1625,892600.0
2012-11-09 09:40:00,25.6,25.71,25.59,25.7,776600.0,20.1546,20.2412,20.1467,20.2333,776600.0
2012-11-09 09:50:00,25.7,25.73,25.66,25.72,581200.0,20.2333,20.257,20.2018,20.2491,581200.0
2012-11-09 10:00:00,25.72,25.75,25.71,25.75,641800.0,20.2491,20.2727,20.2412,20.2727,641800.0
2012-11-09 10:10:00,25.74,25.75,25.68,25.68,577200.0,20.2648,20.2727,20.2176,20.2176,577200.0
2012-11-09 10:20:00,25.68,25.73,25.61,25.62,623800.0,20.2176,20.257,20.1625,20.1704,623800.0
2012-11-09 10:30:00,25.63,25.63,25.53,25.58,547600.0,20.1782,20.1782,20.0995,20.1389,547600.0
2012-11-09 10:40:00,25.57,25.61,25.52,25.53,334600.0,20.131,20.1625,20.0916,20.0995,334600.0
2012-11-09 10:50:00,25.52,25.52,25.48,25.49,275600.0,20.0916,20.0916,20.0601,20.068,275600.0
2012-11-09 11:00:00,25.48,25.52,25.46,25.5,384600.0,20.0601,20.0916,20.0444,20.0759,384600.0
2012-11-09 11:10:00,25.5,25.6,25.5,25.59,238200.0,20.0759,20.1546,20.0759,20.1467,238200.0
2012-11-09 11:20:00,25.59,25.6,25.5,25.5,341400.0,20.1467,20.1546,20.0759,20.0759,341400.0
2012-11-09 11:30:00,25.5,25.55,25.5,25.55,229400.0,20.0759,20.1152,20.0759,20.1152,229400.0
2012-11-09 11:40:00,25.55,25.61,25.54,25.6,199200.0,20.1152,20.1625,20.1074,20.1546,199200.0
2012-11-09 11:50:00,25.59,25.6,25.57,25.58,112600.0,20.1467,20.1546,20.131,20.1389,112600.0
2012-11-09 12:00:00,25.59,25.63,25.59,25.62,176400.0,20.1467,20.1782,20.1467,20.1704,176400.0
2012-11-09 12:10:00,25.62,25.66,25.61,25.64,109400.0,20.1704,20.2018,20.1625,20.1861,109400.0
2012-11-09 12:20:00,25.64,25.67,25.63,25.66,102800.0,20.1861,20.2097,20.1782,20.2018,102800.0
2012-11-09 12:30:00,25.66,25.7,25.64,25.7,118200.0,20.2018,20.2333,20.1861,20.2333,118200.0
2012-11-09 12:40:00,25.7,25.7,25.64,25.67,198600.0,20.2333,20.2333,20.1861,20.2097,198600.0
2012-11-09 12:50:00,25.67,25.68,25.61,25.63,172000.0,20.2097,20.2176,20.1625,20.1782,172000.0
2012-11-09 13:00:00,25.62,25.68,25.61,25.66,231000.0,20.1704,20.2176,20.1625,20.2018,231000.0
2012-11-09 13:10:00,25.66,25.67,25.6,25.66,313200.0,20.2018,20.2097,20.1546,20.2018,313200.0
2012-11-09 13:20:00,25.65,25.65,25.54,25.55,252000.0,20.194,20.194,20.1074,20.1152,252000.0
2012-11-09 13:30:00,25.54,25.57,25.52,25.53,229800.0,20.1074,20.131,20.0916,20.0995,229800.0
2012-11-09 13:40:00,25.54,25.55,25.49,25.53,181200.0,20.1074,20.1152,20.068,20.0995,181200.0
2012-11-09 13:50:00,25.53,25.58,25.53,25.57,206200.0,20.0995,20.1389,20.0995,20.131,206200.0
2012-11-09 14:00:00,25.57,25.57,25.52,25.55,137200.0,20.131,20.131,20.0916,20.1152,137200.0
2012-11-09 14:10:00,25.55,25.61,25.55,25.6,143600.0,20.1152,20.1625,20.1152,20.1546,143600.0
2012-11-09 14:20:00,25.59,25.6,25.57,25.6,139200.0,20.1467,20.1546,20.131,20.1546,139200.0
2012-11-09 14:30:00,25.6,25.61,25.58,25.58,151200.0,20.1546,20.1625,20.1389,20.1389,151200.0
2012-11-09 14:40:00,25.59,25.59,25.55,25.56,130600.0,20.1467,20.1467,20.1152,20.1231,130600.0
2012-11-09 14:50:00,25.56,25.57,25.52,25.53,154800.0,20.1231,20.131,20.0916,20.0995,154800.0
2012-11-09 15:00:00,25.53,25.55,25.49,25.52,221400.0,20.0995,20.1152,20.068,20.0916,221400.0
2012-11-09 15:10:00,25.52,25.57,25.52,25.55,336400.0,20.0916,20.131,20.0916,20.1152,336400.0
2012-11-09 15:20:00,25.55,25.58,25.53,25.56,254600.0,20.1152,20.1389,20.0995,20.1231,254600.0
2012-11-09 15:30:00,25.55,25.55,25.49,25.5,588400.0,20.1152,20.1152,20.068,20.0759,588400.0
2012-11-09 15:40:00,25.5,25.58,25.49,25.57,464600.0,20.0759,20.1389,20.068,20.131,464600.0
2012-11-09 15:50:00,25.56,25.56,25.49,25.49,929000.0,20.1231,20.1231,20.068,20.068,929000.0
2012-11-12 09:30:00,25.48,25.68,25.48,25.56,602000.0,20.0601,20.2176,20.0601,20.1231,602000.0
2012-11-12 09:40:00,25.56,25.66,25.56,25.61,186000.0,20.1231,20.2018,20.1231,20.1625,186000.0
2012-11-12 09:50:00,25.61,25.65,25.55,25.56,577600.0,20.1625,20.194,20.1152,20.1231,577600.0
2012-11-12 10:00:00,25.55,25.56,25.49,25.5,330800.0,20.1152,20.1231,20.068,20.0759,330800.0
2012-11-12 10:10:00,25.5,25.52,25.47,25.47,194000.0,20.0759,20.0916,20.0523,20.0523,194000.0
2012-11-12 10:20:00,25.47,25.5,25.46,25.46,738000.0,20.0523,20.0759,20.0444,20.0444,738000.0
2012-11-12 10:30:00,25.46,25.53,25.46,25.5,191600.0,20.0444,20.0995,20.0444,20.0759,191600.0
2012-11-12 10:40:00,25.51,25.53,25.44,25.45,320200.0,20.0838,20.0995,20.0286,20.0365,320200.0
2012-11-12 10:50:00,25.44,25.45,25.36,25.36,376400.0,20.0286,20.0365,19.9657,19.9657,376400.0
2012-11-12 11:00:00,25.36,25.41,25.36,25.41,181400.0,19.9657,20.005,19.9657,20.005,181400.0
2012-11-12 11:10:00,25.4,25.45,25.39,25.4,366800.0,19.9971,20.0365,19.9893,19.9971,366800.0
2012-11-12 11:20:00,25.41,25.43,25.4,25.43,113800.0,20.005,20.0208,19.9971,20.0208,113800.0
2012-11-12 11:30:00,25.43,25.46,25.43,25.43,189600.0,20.0208,20.0444,20.0208,20.0208,189600.0
2012-11-12 11:40:00,25.43,25.43,25.4,25.4,121400.0,20.0208,20.0208,19.9971,19.9971,121400.0
2012-11-12 11:50:00,25.41,25.45,25.39,25.43,124200.0,20.005,20.0365,19.9893,20.0208,124200.0
2012-11-12 12:00:00,25.43,25.46,25.41,25.41,108000.0,20.0208,20.0444,20.005,20.005,108000.0
2012-11-12 12:10:00,25.41,25.41,25.38,25.4,114800.0,20.005,20.005,19.9814,19.9971,114800.0
2012-11-12 12:20:00,25.41,25.47,25.4,25.46,105800.0,20.005,20.0523,19.9971,20.0444,105800.0
2012-11-12 12:30:00,25.46,25.47,25.45,25.45,104600.0,20.0444,20.0523,20.0365,20.0365,104600.0
2012-11-12 12:40:00,25.45,25.46,25.43,25.44,155200.0,20.0365,20.0444,20.0208,20.0286,155200.0
2012-11-12 12:50:00,25.45,25.48,25.44,25.48,98400.0,20.0365,20.0601,20.0286,20.0601,98400.0
2012-11-12 13:00:00,25.48,25.53,25.47,25.53,224200.0,20.0601,20.0995,20.0523,20.0995,224200.0
2012-11-12 13:10:00,25.53,25.61,25.53,25.58,183400.0,20.0995,20.1625,20.0995,20.1389,183400.0
2012-11-12 13:20:00,25.58,25.59,25.54,25.54,126400.0,20.1389,20.1467,20.1074,20.1074,126400.0
2012-11-12 13:30:00,25.55,25.55,25.48,25.49,127600.0,20.1152,20.1152,20.0601,20.068,127600.0
2012-11-12 13:40:00,25.49,25.5,25.47,25.47,86200.0,20.068,20.0759,20.0523,20.0523,86200.0
2012-11-12 13:50:00,25.47,25.48,25.46,25.46,83400.0,20.0523,20.0601,20.0444,20.0444,83400.0
2012-11-12 14:00:00,25.46,25.47,25.4,25.42,185200.0,20.0444,20.0523,19.9971,20.0129,185200.0
2012-11-12 14:10:00,25.42,25.43,25.4,25.42,179600.0,20.0129,20.0208,19.9971,20.0129,179600.0
2012-11-12 14:20:00,25.42,25.44,25.4,25.4,158800.0,20.0129,20.0286,19.9971,19.9971,158800.0
2012-11-12 14:30:00,25.4,25.43,25.37,25.38,232000.0,19.9971,20.0208,19.9735,19.9814,232000.0
2012-11-12 14:40:00,25.38,25.38,25.36,25.38,158400.0,19.9814,19.9814,19.9657,19.9814,158400.0
2012-11-12 14:50:00,25.37,25.38,25.36,25.36,143800.0,19.9735,19.9814,19.9657,19.9657,143800.0
2012-11-12 15:00:00,25.36,25.39,25.36,25.38,202600.0,19.9657,19.9893,19.9657,19.9814,202600.0
2012-11-12 15:10:00,25.39,25.39,25.35,25.35,260600.0,19.9893,19.9893,19.9578,19.9578,260600.0
2012-11-12 15:20:00,25.35,25.38,25.35,25.36,192200.0,19.9578,19.9814,19.9578,19.9657,192200.0
2012-11-12 15:30:00,25.36,25.38,25.35,25.37,236200.0,19.9657,19.9814,19.9578,19.9735,236200.0
2012-11-12 15:40:00,25.37,25.41,25.36,25.36,356000.0,19.9735,20.005,19.9657,19.9657,356000.0
2012-11-12 15:50:00,25.36,25.38,25.33,25.35,460200.0,19.9657,19.9814,19.942,19.9578,460200.0
2012-11-13 09:30:00,25.21,25.23,25.03,25.21,559400.0,19.9304,19.9462,19.7881,19.9304,559400.0
2012-11-13 09:40:00,25.21,25.36,25.18,25.33,447200.0,19.9304,20.049,19.9067,20.0253,447200.0
2012-11-13 09:50:00,25.34,25.49,25.28,25.41,774800.0,20.0332,20.1518,19.9858,20.0885,774800.0
2012-11-13 10:00:00,25.43,25.43,25.31,25.39,263800.0,20.1043,20.1043,20.0095,20.0727,263800.0
2012-11-13 10:10:00,25.41,25.51,25.36,25.37,318400.0,20.0885,20.1676,20.049,20.0569,318400.0
2012-11-13 10:20:00,25.38,25.38,25.3,25.32,275800.0,20.0648,20.0648,20.0016,20.0174,275800.0
2012-11-13 10:30:00,25.32,25.35,25.29,25.33,269400.0,20.0174,20.0411,19.9937,20.0253,269400.0
2012-11-13 10:40:00,25.33,25.36,25.23,25.29,444000.0,20.0253,20.049,19.9462,19.9937,444000.0
2012-11-13 10:50:00,25.29,25.43,25.29,25.41,162000.0,19.9937,20.1043,19.9937,20.0885,162000.0
2012-11-13 11:00:00,25.42,25.47,25.41,25.44,127800.0,20.0964,20.136,20.0885,20.1122,127800.0
2012-11-13 11:10:00,25.45,25.45,25.36,25.36,179400.0,20.1201,20.1201,20.049,20.049,179400.0
2012-11-13 11:20:00,25.36,25.41,25.36,25.38,127600.0,20.049,20.0885,20.049,20.0648,127600.0
2012-11-13 11:30:00,25.39,25.4,25.34,25.38,126200.0,20.0727,20.0806,20.0332,20.0648,126200.0
2012-11-13 11:40:00,25.38,25.39,25.34,25.34,69000.0,20.0648,20.0727,20.0332,20.0332,69000.0
2012-11-13 11:50:00,25.35,25.39,25.34,25.36,95600.0,20.0411,20.0727,20.0332,20.049,95600.0
2012-11-13 12:00:00,25.36,25.38,25.31,25.31,98400.0,20.049,20.0648,20.0095,20.0095,98400.0
2012-11-13 12:10:00,25.31,25.36,25.31,25.34,95000.0,20.0095,20.049,20.0095,20.0332,95000.0
2012-11-13 12:20:00,25.35,25.36,25.29,25.32,86000.0,20.0411,20.049,19.9937,20.0174,86000.0
2012-11-13 12:30:00,25.32,25.32,25.21,25.21,212800.0,20.0174,20.0174,19.9304,19.9304,212800.0
2012-11-13 12:40:00,25.21,25.22,25.16,25.21,221200.0,19.9304,19.9383,19.8909,19.9304,221200.0
2012-11-13 12:50:00,25.21,25.23,25.21,25.23,171600.0,19.9304,19.9462,19.9304,19.9462,171600.0
2012-11-13 13:00:00,25.23,25.25,25.2,25.24,140200.0,19.9462,19.962,19.9225,19.9541,140200.0
2012-11-13 13:10:00,25.24,25.32,25.22,25.3,146600.0,19.9541,20.0174,19.9383,20.0016,146600.0
2012-11-13 13:20:00,25.3,25.3,25.25,25.29,98800.0,20.0016,20.0016,19.962,19.9937,98800.0
2012-11-13 13:30:00,25.29,25.31,25.27,25.28,204800.0,19.9937,20.0095,19.9778,19.9858,204800.0
2012-11-13 13:40:00,25.29,25.34,25.29,25.33,87400.0,19.9937,20.0332,19.9937,20.0253,87400.0
2012-11-13 13:50:00,25.33,25.38,25.32,25.35,110600.0,20.0253,20.0648,20.0174,20.0411,110600.0
2012-11-13 14:00:00,25.35,25.36,25.32,25.35,80200.0,20.0411,20.049,20.0174,20.0411,80200.0
2012-11-13 14:10:00,25.34,25.34,25.29,25.29,135200.0,20.0332,20.0332,19.9937,19.9937,135200.0
2012-11-13 14:20:00,25.3,25.31,25.27,25.29,110600.0,20.0016,20.0095,19.9778,19.9937,110600.0
2012-11-13 14:30:00,25.3,25.32,25.28,25.29,286600.0,20.0016,20.0174,19.9858,19.9937,286600.0
2012-11-13 14:40:00,25.3,25.33,25.28,25.33,152600.0,20.0016,20.0253,19.9858,20.0253,152600.0
2012-11-13 14:50:00,25.33,25.34,25.28,25.29,297400.0,20.0253,20.0332,19.9858,19.9937,297400.0
2012-11-13 15:00:00,25.29,25.33,25.29,25.32,190800.0,19.9937,20.0253,19.9937,20.0174,190800.0
2012-11-13 15:10:00,25.32,25.33,25.28,25.29,474000.0,20.0174,20.0253,19.9858,19.9937,474000.0
2012-11-13 15:20:00,25.3,25.3,25.24,25.25,245800.0,20.0016,20.0016,19.9541,19.962,245800.0
2012-11-13 15:30:00,25.24,25.25,25.21,25.22,202600.0,19.9541,19.962,19.9304,19.9383,202600.0
2012-11-13 15:40:00,25.22,25.22,25.17,25.21,232000.0,19.9383,19.9383,19.8988,19.9304,232000.0
2012-11-13 15:50:00,25.21,25.21,25.15,25.16,718200.0,19.9304,19.9304,19.883,19.8909,718200.0
2012-11-14 09:30:00,25.0,25.24,24.93,25.15,764000.0,19.7644,19.9541,19.709,19.883,764000.0
2012-11-14 09:40:00,25.15,25.18,25.03,25.04,259600.0,19.883,19.9067,19.7881,19.796,259600.0
2012-11-14 09:50:00,25.05,25.05,24.92,24.99,472000.0,19.8039,19.8039,19.7011,19.7565,472000.0
2012-11-14 10:00:00,25.0,25.08,24.99,25.04,331200.0,19.7644,19.8276,19.7565,19.796,331200.0
2012-11-14 10:10:00,25.05,25.08,24.93,25.01,501800.0,19.8039,19.8276,19.709,19.7723,501800.0
2012-11-14 10:20:00,25.0,25.03,24.82,24.82,870400.0,19.7644,19.7881,19.6221,19.6221,870400.0
2012-11-14 10:30:00,24.83,24.92,24.82,24.89,501600.0,19.63,19.7011,19.6221,19.6774,501600.0
2012-11-14 10:40:00,24.89,24.92,24.83,24.9,350200.0,19.6774,19.7011,19.63,19.6853,350200.0
2012-11-14 10:50:00,24.9,24.93,24.86,24.9,399600.0,19.6853,19.709,19.6537,19.6853,399600.0
2012-11-14 11:00:00,24.89,24.92,24.84,24.89,236600.0,19.6774,19.7011,19.6379,19.6774,236600.0
2012-11-14 11:10:00,24.89,24.9,24.86,24.88,291800.0,19.6774,19.6853,19.6537,19.6695,291800.0
2012-11-14 11:20:00,24.88,24.89,24.85,24.89,122000.0,19.6695,19.6774,19.6458,19.6774,122000.0
2012-11-14 11:30:00,24.89,24.98,24.88,24.98,720600.0,19.6774,19.7486,19.6695,19.7486,720600.0
2012-11-14 11:40:00,24.98,25.06,24.97,25.05,237800.0,19.7486,19.8118,19.7407,19.8039,237800.0
2012-11-14 11:50:00,25.05,25.06,25.0,25.02,161200.0,19.8039,19.8118,19.7644,19.7802,161200.0
2012-11-14 12:00:00,25.02,25.04,24.99,25.0,118800.0,19.7802,19.796,19.7565,19.7644,118800.0
2012-11-14 12:10:00,24.99,25.01,24.93,24.97,190200.0,19.7565,19.7723,19.709,19.7407,190200.0
2012-11-14 12:20:00,24.97,24.99,24.95,24.97,153600.0,19.7407,19.7565,19.7249,19.7407,153600.0
2012-11-14 12:30:00,24.98,25.0,24.93,24.93,191200.0,19.7486,19.7644,19.709,19.709,191200.0
2012-11-14 12:40:00,24.93,24.94,24.89,24.91,181400.0,19.709,19.717,19.6774,19.6932,181400.0
2012-11-14 12:50:00,24.91,24.93,24.86,24.86,137800.0,19.6932,19.709,19.6537,19.6537,137800.0
2012-11-14 13:00:00,24.86,24.92,24.86,24.89,136600.0,19.6537,19.7011,19.6537,19.6774,136600.0
2012-11-14 13:10:00,24.89,24.91,24.87,24.91,88200.0,19.6774,19.6932,19.6616,19.6932,88200.0
2012-11-14 13:20:00,24.91,24.97,24.89,24.93,105400.0,19.6932,19.7407,19.6774,19.709,105400.0
2012-11-14 13:30:00,24.93,24.99,24.92,24.93,152400.0,19.709,19.7565,19.7011,19.709,152400.0
2012-11-14 13:40:00,24.94,24.96,24.87,24.91,131800.0,19.717,19.7328,19.6616,19.6932,131800.0
2012-11-14 13:50:00,24.91,24.96,24.9,24.95,105600.0,19.6932,19.7328,19.6853,19.7249,105600.0
2012-11-14 14:00:00,24.95,25.0,24.93,24.95,154600.0,19.7249,19.7644,19.709,19.7249,154600.0
2012-11-14 14:10:00,24.95,24.96,24.7,24.73,967600.0,19.7249,19.7328,19.5272,19.5509,967600.0
2012-11-14 14:20:00,24.73,24.78,24.63,24.72,1458000.0,19.5509,19.5905,19.4719,19.543,1458000.0
2012-11-14 14:30:00,24.72,24.8,24.7,24.75,690000.0,19.543,19.6063,19.5272,19.5667,690000.0
2012-11-14 14:40:00,24.75,24.75,24.58,24.6,1052800.0,19.5667,19.5667,19.4323,19.4482,1052800.0
2012-11-14 14:50:00,24.6,24.85,24.54,24.81,2065400.0,19.4482,19.6458,19.4007,19.6142,2065400.0
2012-11-14 15:00:00,24.81,24.81,24.64,24.66,752200.0,19.6142,19.6142,19.4798,19.4956,752200.0
2012-11-14 15:10:00,24.66,24.7,24.63,24.67,437600.0,19.4956,19.5272,19.4719,19.5035,437600.0
2012-11-14 15:20:00,24.67,24.67,24.54,24.54,699400.0,19.5035,19.5035,19.4007,19.4007,699400.0
2012-11-14 15:30:00,24.55,24.59,24.5,24.5,901000.0,19.4086,19.4403,19.3691,19.3691,901000.0
2012-11-14 15:40:00,24.51,24.53,24.43,24.43,966800.0,19.377,19.3928,19.3138,19.3138,966800.0
2012-11-14 15:50:00,24.43,24.46,24.4,24.43,2048600.0,19.3138,19.3375,19.29,19.3138,2048600.0
2012-11-15 09:30:00,24.5,24.53,24.32,24.43,963400.0,19.3691,19.3928,19.2268,19.3138,963400.0
2012-11-15 09:40:00,24.43,24.5,24.4,24.45,660600.0,19.3138,19.3691,19.29,19.3296,660600.0
2012-11-15 09:50:00,24.45,24.46,24.23,24.29,479400.0,19.3296,19.3375,19.1556,19.2031,479400.0
2012-11-15 10:00:00,24.29,24.47,24.24,24.45,378400.0,19.2031,19.3454,19.1636,19.3296,378400.0
2012-11-15 10:10:00,24.45,24.49,24.41,24.45,328200.0,19.3296,19.3612,19.2979,19.3296,328200.0
2012-11-15 10:20:00,24.46,24.54,24.42,24.42,470800.0,19.3375,19.4007,19.3059,19.3059,470800.0
2012-11-15 10:30:00,24.42,24.47,24.27,24.28,543000.0,19.3059,19.3454,19.1873,19.1952,543000.0
2012-11-15 10:40:00,24.28,24.31,24.22,24.24,484800.0,19.1952,19.2189,19.1477,19.1636,484800.0
2012-11-15 10:50:00,24.24,24.3,24.22,24.23,297600.0,19.1636,19.211,19.1477,19.1556,297600.0
2012-11-15 11:00:00,24.23,24.25,24.21,24.24,399000.0,19.1556,19.1715,19.1398,19.1636,399000.0
2012-11-15 11:10:00,24.25,24.31,24.18,24.18,416000.0,19.1715,19.2189,19.1161,19.1161,416000.0
2012-11-15 11:20:00,24.2,24.34,24.19,24.32,444400.0,19.1319,19.2426,19.124,19.2268,444400.0
2012-11-15 11:30:00,24.32,24.35,24.29,24.29,274400.0,19.2268,19.2505,19.2031,19.2031,274400.0
2012-11-15 11:40:00,24.29,24.29,24.18,24.18,296200.0,19.2031,19.2031,19.1161,19.1161,296200.0
2012-11-15 11:50:00,24.18,24.2,24.13,24.2,293600.0,19.1161,19.1319,19.0766,19.1319,293600.0
2012-11-15 12:00:00,24.2,24.22,24.18,24.19,198000.0,19.1319,19.1477,19.1161,19.124,198000.0
2012-11-15 12:10:00,24.2,24.22,24.17,24.21,165400.0,19.1319,19.1477,19.1082,19.1398,165400.0
2012-11-15 12:20:00,24.21,24.22,24.17,24.21,179800.0,19.1398,19.1477,19.1082,19.1398,179800.0
2012-11-15 12:30:00,24.21,24.25,24.18,24.24,312600.0,19.1398,19.1715,19.1161,19.1636,312600.0
2012-11-15 12:40:00,24.25,24.27,24.21,24.26,308800.0,19.1715,19.1873,19.1398,19.1794,308800.0
2012-11-15 12:50:00,24.26,24.3,24.25,24.29,334200.0,19.1794,19.211,19.1715,19.2031,334200.0
2012-11-15 13:00:00,24.29,24.39,24.29,24.34,411200.0,19.2031,19.2821,19.2031,19.2426,411200.0
2012-11-15 13:10:00,24.34,24.38,24.34,24.36,244200.0,19.2426,19.2742,19.2426,19.2584,244200.0
2012-11-15 13:20:00,24.36,24.39,24.34,24.39,258000.0,19.2584,19.2821,19.2426,19.2821,258000.0
2012-11-15 13:30:00,24.39,24.42,24.36,24.4,349800.0,19.2821,19.3059,19.2584,19.29,349800.0
2012-11-15 13:40:00,24.4,24.41,24.33,24.33,390800.0,19.29,19.2979,19.2347,19.2347,390800.0
2012-11-15 13:50:00,24.35,24.4,24.33,24.35,398800.0,19.2505,19.29,19.2347,19.2505,398800.0
2012-11-15 14:00:00,24.35,24.36,24.29,24.29,265800.0,19.2505,19.2584,19.2031,19.2031,265800.0
2012-11-15 14:10:00,24.29,24.33,24.24,24.27,293800.0,19.2031,19.2347,19.1636,19.1873,293800.0
2012-11-15 14:20:00,24.27,24.27,24.22,24.25,199400.0,19.1873,19.1873,19.1477,19.1715,199400.0
2012-11-15 14:30:00,24.25,24.25,24.18,24.19,311200.0,19.1715,19.1715,19.1161,19.124,311200.0
2012-11-15 14:40:00,24.19,24.22,24.18,24.2,232400.0,19.124,19.1477,19.1161,19.1319,232400.0
2012-11-15 14:50:00,24.2,24.25,24.2,24.2,174200.0,19.1319,19.1715,19.1319,19.1319,174200.0
2012-11-15 15:00:00,24.2,24.22,24.1,24.13,355600.0,19.1319,19.1477,19.0529,19.0766,355600.0
2012-11-15 15:10:00,24.13,24.15,24.11,24.13,280600.0,19.0766,19.0924,19.0608,19.0766,280600.0
2012-11-15 15:20:00,24.12,24.15,24.11,24.12,326200.0,19.0687,19.0924,19.0608,19.0687,326200.0
2012-11-15 15:30:00,24.11,24.13,24.08,24.12,397600.0,19.0608,19.0766,19.0371,19.0687,397600.0
2012-11-15 15:40:00,24.11,24.21,24.11,24.2,747600.0,19.0608,19.1398,19.0608,19.1319,747600.0
2012-11-15 15:50:00,24.2,24.25,24.19,24.21,1000000.0,19.1319,19.1715,19.124,19.1398,1000000.0
2012-11-16 09:30:00,24.42,24.5,24.25,24.33,1978600.0,19.3059,19.3691,19.1715,19.2347,1978600.0
2012-11-16 09:40:00,24.33,24.33,24.15,24.16,556600.0,19.2347,19.2347,19.0924,19.1003,556600.0
2012-11-16 09:50:00,24.16,24.18,24.08,24.1,441000.0,19.1003,19.1161,19.0371,19.0529,441000.0
2012-11-16 10:00:00,24.1,24.14,23.93,23.97,695400.0,19.0529,19.0845,18.9185,18.9501,695400.0
2012-11-16 10:10:00,23.97,24.13,23.95,24.08,350000.0,18.9501,19.0766,18.9343,19.0371,350000.0
2012-11-16 10:20:00,24.08,24.18,24.08,24.17,218000.0,19.0371,19.1161,19.0371,19.1082,218000.0
2012-11-16 10:30:00,24.16,24.23,24.16,24.23,337600.0,19.1003,19.1556,19.1003,19.1556,337600.0
2012-11-16 10:40:00,24.23,24.28,24.22,24.24,442800.0,19.1556,19.1952,19.1477,19.1636,442800.0
2012-11-16 10:50:00,24.24,24.32,24.24,24.26,397000.0,19.1636,19.2268,19.1636,19.1794,397000.0
2012-11-16 11:00:00,24.26,24.26,24.2,24.21,271200.0,19.1794,19.1794,19.1319,19.1398,271200.0
2012-11-16 11:10:00,24.21,24.22,24.14,24.15,251200.0,19.1398,19.1477,19.0845,19.0924,251200.0
2012-11-16 11:20:00,24.15,24.17,24.09,24.09,323600.0,19.0924,19.1082,19.045,19.045,323600.0
2012-11-16 11:30:00,24.09,24.11,24.08,24.09,216000.0,19.045,19.0608,19.0371,19.045,216000.0
2012-11-16 11:40:00,24.09,24.31,24.08,24.29,736600.0,19.045,19.2189,19.0371,19.2031,736600.0
2012-11-16 11:50:00,24.29,24.43,24.27,24.42,933200.0,19.2031,19.3138,19.1873,19.3059,933200.0
2012-11-16 12:00:00,24.42,24.45,24.32,24.36,488600.0,19.3059,19.3296,19.2268,19.2584,488600.0
2012-11-16 12:10:00,24.36,24.39,24.32,24.39,307000.0,19.2584,19.2821,19.2268,19.2821,307000.0
2012-11-16 12:20:00,24.39,24.4,24.35,24.36,237800.0,19.2821,19.29,19.2505,19.2584,237800.0
2012-11-16 12:30:00,24.36,24.39,24.35,24.38,372000.0,19.2584,19.2821,19.2505,19.2742,372000.0
2012-11-16 12:40:00,24.39,24.43,24.36,24.37,325600.0,19.2821,19.3138,19.2584,19.2663,325600.0
2012-11-16 12:50:00,24.37,24.37,24.29,24.33,210800.0,19.2663,19.2663,19.2031,19.2347,210800.0
2012-11-16 13:00:00,24.33,24.35,24.31,24.35,162400.0,19.2347,19.2505,19.2189,19.2505,162400.0
2012-11-16 13:10:00,24.34,24.36,24.32,24.34,136000.0,19.2426,19.2584,19.2268,19.2426,136000.0
2012-11-16 13:20:00,24.33,24.39,24.32,24.39,158200.0,19.2347,19.2821,19.2268,19.2821,158200.0
2012-11-16 13:30:00,24.39,24.39,24.33,24.34,201400.0,19.2821,19.2821,19.2347,19.2426,201400.0
2012-11-16 13:40:00,24.33,24.35,24.29,24.29,267200.0,19.2347,19.2505,19.2031,19.2031,267200.0
2012-11-16 13:50:00,24.3,24.34,24.28,24.32,272600.0,19.211,19.2426,19.1952,19.2268,272600.0
2012-11-16 14:00:00,24.32,24.35,24.3,24.32,257400.0,19.2268,19.2505,19.211,19.2268,257400.0
2012-11-16 14:10:00,24.33,24.33,24.3,24.33,309800.0,19.2347,19.2347,19.211,19.2347,309800.0
2012-11-16 14:20:00,24.32,24.34,24.28,24.29,289000.0,19.2268,19.2426,19.1952,19.2031,289000.0
2012-11-16 14:30:00,24.29,24.3,24.22,24.27,467800.0,19.2031,19.211,19.1477,19.1873,467800.0
2012-11-16 14:40:00,24.28,24.36,24.27,24.36,598000.0,19.1952,19.2584,19.1873,19.2584,598000.0
2012-11-16 14:50:00,24.35,24.41,24.35,24.38,466000.0,19.2505,19.2979,19.2505,19.2742,466000.0
2012-11-16 15:00:00,24.38,24.42,24.34,24.42,443200.0,19.2742,19.3059,19.2426,19.3059,443200.0
2012-11-16 15:10:00,24.41,24.46,24.4,24.41,527200.0,19.2979,19.3375,19.29,19.2979,527200.0
2012-11-16 15:20:00,24.41,24.43,24.37,24.4,375000.0,19.2979,19.3138,19.2663,19.29,375000.0
2012-11-16 15:30:00,24.4,24.43,24.38,24.39,435400.0,19.29,19.3138,19.2742,19.2821,435400.0
2012-11-16 15:40:00,24.39,24.46,24.38,24.39,1394800.0,19.2821,19.3375,19.2742,19.2821,1394800.0
2012-11-16 15:50:00,24.39,24.41,24.36,24.38,881200.0,19.2821,19.2979,19.2584,19.2742,881200.0
2012-11-19 09:30:00,24.61,25.0,24.48,24.99,1659200.0,19.4561,19.7644,19.3533,19.7565,1659200.0
2012-11-19 09:40:00,24.99,25.0,24.83,24.86,695400.0,19.7565,19.7644,19.63,19.6537,695400.0
2012-11-19 09:50:00,24.86,24.95,24.85,24.92,438800.0,19.6537,19.7249,19.6458,19.7011,438800.0
2012-11-19 10:00:00,24.92,24.93,24.81,24.82,320400.0,19.7011,19.709,19.6142,19.6221,320400.0
2012-11-19 10:10:00,24.83,24.89,24.82,24.89,269600.0,19.63,19.6774,19.6221,19.6774,269600.0
2012-11-19 10:20:00,24.89,24.9,24.85,24.9,335800.0,19.6774,19.6853,19.6458,19.6853,335800.0
2012-11-19 10:30:00,24.91,24.93,24.82,24.83,374000.0,19.6932,19.709,19.6221,19.63,374000.0
2012-11-19 10:40:00,24.82,24.86,24.82,24.85,293400.0,19.6221,19.6537,19.6221,19.6458,293400.0
2012-11-19 10:50:00,24.85,24.85,24.78,24.78,294800.0,19.6458,19.6458,19.5905,19.5905,294800.0
2012-11-19 11:00:00,24.79,24.81,24.75,24.81,279000.0,19.5984,19.6142,19.5667,19.6142,279000.0
2012-11-19 11:10:00,24.81,24.84,24.78,24.79,139200.0,19.6142,19.6379,19.5905,19.5984,139200.0
2012-11-19 11:20:00,24.79,24.84,24.79,24.82,126800.0,19.5984,19.6379,19.5984,19.6221,126800.0
2012-11-19 11:30:00,24.82,24.88,24.8,24.86,257800.0,19.6221,19.6695,19.6063,19.6537,257800.0
2012-11-19 11:40:00,24.86,24.89,24.83,24.86,265600.0,19.6537,19.6774,19.63,19.6537,265600.0
2012-11-19 11:50:00,24.86,24.89,24.83,24.89,83400.0,19.6537,19.6774,19.63,19.6774,83400.0
2012-11-19 12:00:00,24.89,24.91,24.88,24.89,190800.0,19.6774,19.6932,19.6695,19.6774,190800.0
2012-11-19 12:10:00,24.9,24.93,24.89,24.92,303400.0,19.6853,19.709,19.6774,19.7011,303400.0
2012-11-19 12:20:00,24.92,24.96,24.92,24.96,356200.0,19.7011,19.7328,19.7011,19.7328,356200.0
2012-11-19 12:30:00,24.96,24.97,24.95,24.95,199000.0,19.7328,19.7407,19.7249,19.7249,199000.0
2012-11-19 12:40:00,24.95,24.97,24.95,24.97,102600.0,19.7249,19.7407,19.7249,19.7407,102600.0
2012-11-19 12:50:00,24.96,24.97,24.91,24.92,111400.0,19.7328,19.7407,19.6932,19.7011,111400.0
2012-11-19 13:00:00,24.92,24.94,24.9,24.9,122400.0,19.7011,19.717,19.6853,19.6853,122400.0
2012-11-19 13:10:00,24.9,24.91,24.86,24.86,99000.0,19.6853,19.6932,19.6537,19.6537,99000.0
2012-11-19 13:20:00,24.86,24.88,24.84,24.86,218600.0,19.6537,19.6695,19.6379,19.6537,218600.0
2012-11-19 13:30:00,24.86,24.86,24.84,24.84,91000.0,19.6537,19.6537,19.6379,19.6379,91000.0
2012-11-19 13:40:00,24.84,24.85,24.81,24.81,93400.0,19.6379,19.6458,19.6142,19.6142,93400.0
2012-11-19 13:50:00,24.81,24.83,24.8,24.81,128200.0,19.6142,19.63,19.6063,19.6142,128200.0
2012-11-19 14:00:00,24.81,24.82,24.8,24.82,173200.0,19.6142,19.6221,19.6063,19.6221,173200.0
2012-11-19 14:10:00,24.82,24.85,24.81,24.84,175800.0,19.6221,19.6458,19.6142,19.6379,175800.0
2012-11-19 14:20:00,24.84,24.86,24.83,24.83,239200.0,19.6379,19.6537,19.63,19.63,239200.0
2012-11-19 14:30:00,24.83,24.85,24.82,24.82,138200.0,19.63,19.6458,19.6221,19.6221,138200.0
2012-11-19 14:40:00,24.81,24.85,24.81,24.85,173600.0,19.6142,19.6458,19.6142,19.6458,173600.0
2012-11-19 14:50:00,24.85,24.86,24.83,24.84,132000.0,19.6458,19.6537,19.63,19.6379,132000.0
2012-11-19 15:00:00,24.84,24.9,24.84,24.89,243200.0,19.6379,19.6853,19.6379,19.6774,243200.0
2012-11-19 15:10:00,24.89,24.9,24.87,24.89,164400.0,19.6774,19.6853,19.6616,19.6774,164400.0
2012-11-19 15:20:00,24.89,24.9,24.83,24.85,608200.0,19.6774,19.6853,19.63,19.6458,608200.0
2012-11-19 15:30:00,24.84,24.87,24.84,24.85,233800.0,19.6379,19.6616,19.6379,19.6458,233800.0
2012-11-19 15:40:00,24.85,24.86,24.82,24.85,408600.0,19.6458,19.6537,19.6221,19.6458,408600.0
2012-11-19 15:50:00,24.85,24.89,24.85,24.88,1019200.0,19.6458,19.6774,19.6458,19.6695,1019200.0
2012-11-20 09:30:00,24.79,24.96,24.78,24.93,507400.0,19.5984,19.7328,19.5905,19.709,507400.0
2012-11-20 09:40:00,24.95,24.95,24.86,24.92,336800.0,19.7249,19.7249,19.6537,19.7011,336800.0
2012-11-20 09:50:00,24.92,25.0,24.86,24.94,534000.0,19.7011,19.7644,19.6537,19.717,534000.0
2012-11-20 10:00:00,24.93,24.99,24.93,24.97,616800.0,19.709,19.7565,19.709,19.7407,616800.0
2012-11-20 10:10:00,24.97,25.15,24.96,25.14,1091400.0,19.7407,19.883,19.7328,19.8751,1091400.0
2012-11-20 10:20:00,25.14,25.17,25.03,25.04,431800.0,19.8751,19.8988,19.7881,19.796,431800.0
2012-11-20 10:30:00,25.04,25.14,25.04,25.11,222200.0,19.796,19.8751,19.796,19.8514,222200.0
2012-11-20 10:40:00,25.11,25.16,25.07,25.14,217800.0,19.8514,19.8909,19.8197,19.8751,217800.0
2012-11-20 10:50:00,25.14,25.15,25.06,25.07,380800.0,19.8751,19.883,19.8118,19.8197,380800.0
2012-11-20 11:00:00,25.07,25.08,25.0,25.02,290600.0,19.8197,19.8276,19.7644,19.7802,290600.0
2012-11-20 11:10:00,25.02,25.04,24.99,25.04,223400.0,19.7802,19.796,19.7565,19.796,223400.0
2012-11-20 11:20:00,25.03,25.07,25.02,25.05,99600.0,19.7881,19.8197,19.7802,19.8039,99600.0
2012-11-20 11:30:00,25.05,25.1,25.05,25.1,170800.0,19.8039,19.8434,19.8039,19.8434,170800.0
2012-11-20 11:40:00,25.09,25.11,25.09,25.11,75600.0,19.8355,19.8514,19.8355,19.8514,75600.0
2012-11-20 11:50:00,25.11,25.15,25.1,25.12,158000.0,19.8514,19.883,19.8434,19.8593,158000.0
2012-11-20 12:00:00,25.13,25.14,25.08,25.09,110800.0,19.8672,19.8751,19.8276,19.8355,110800.0
2012-11-20 12:10:00,25.1,25.1,25.03,25.04,124800.0,19.8434,19.8434,19.7881,19.796,124800.0
2012-11-20 12:20:00,25.03,25.05,25.0,25.03,142600.0,19.7881,19.8039,19.7644,19.7881,142600.0
2012-11-20 12:30:00,25.03,25.04,25.0,25.01,138600.0,19.7881,19.796,19.7644,19.7723,138600.0
2012-11-20 12:40:00,25.0,25.03,24.99,24.99,77000.0,19.7644,19.7881,19.7565,19.7565,77000.0
2012-11-20 12:50:00,24.99,25.02,24.99,25.0,94400.0,19.7565,19.7802,19.7565,19.7644,94400.0
2012-11-20 13:00:00,25.01,25.02,24.88,24.89,253200.0,19.7723,19.7802,19.6695,19.6774,253200.0
2012-11-20 13:10:00,24.89,24.89,24.79,24.85,427800.0,19.6774,19.6774,19.5984,19.6458,427800.0
2012-11-20 13:20:00,24.85,24.86,24.72,24.72,212200.0,19.6458,19.6537,19.543,19.543,212200.0
2012-11-20 13:30:00,24.72,24.82,24.72,24.81,156000.0,19.543,19.6221,19.543,19.6142,156000.0
2012-11-20 13:40:00,24.81,24.89,24.8,24.86,228600.0,19.6142,19.6774,19.6063,19.6537,228600.0
2012-11-20 13:50:00,24.88,24.96,24.87,24.96,250000.0,19.6695,19.7328,19.6616,19.7328,250000.0
2012-11-20 14:00:00,24.95,24.97,24.92,24.95,111000.0,19.7249,19.7407,19.7011,19.7249,111000.0
2012-11-20 14:10:00,24.95,25.0,24.95,24.99,132600.0,19.7249,19.7644,19.7249,19.7565,132600.0
2012-11-20 14:20:00,24.98,25.01,24.96,24.99,167400.0,19.7486,19.7723,19.7328,19.7565,167400.0
2012-11-20 14:30:00,24.99,24.99,24.92,24.93,169200.0,19.7565,19.7565,19.7011,19.709,169200.0
2012-11-20 14:40:00,24.93,24.96,24.91,24.93,152200.0,19.709,19.7328,19.6932,19.709,152200.0
2012-11-20 14:50:00,24.93,24.96,24.93,24.95,129400.0,19.709,19.7328,19.709,19.7249,129400.0
2012-11-20 15:00:00,24.96,25.0,24.95,24.99,182800.0,19.7328,19.7644,19.7249,19.7565,182800.0
2012-11-20 15:10:00,24.99,25.0,24.95,24.97,187200.0,19.7565,19.7644,19.7249,19.7407,187200.0
2012-11-20 15:20:00,24.96,24.97,24.91,24.94,150400.0,19.7328,19.7407,19.6932,19.717,150400.0
2012-11-20 15:30:00,24.95,24.98,24.93,24.96,293800.0,19.7249,19.7486,19.709,19.7328,293800.0
2012-11-20 15:40:00,24.96,25.0,24.96,24.99,350800.0,19.7328,19.7644,19.7328,19.7565,350800.0
2012-11-20 15:50:00,24.99,25.03,24.95,25.03,730200.0,19.7565,19.7881,19.7249,19.7881,730200.0
2012-11-21 09:30:00,24.98,25.25,24.96,25.18,626800.0,19.7486,19.962,19.7328,19.9067,626800.0
2012-11-21 09:40:00,25.2,25.23,25.14,25.14,399200.0,19.9225,19.9462,19.8751,19.8751,399200.0
2012-11-21 09:50:00,25.14,25.19,25.11,25.18,269200.0,19.8751,19.9146,19.8514,19.9067,269200.0
2012-11-21 10:00:00,25.18,25.2,25.08,25.1,262800.0,19.9067,19.9225,19.8276,19.8434,262800.0
2012-11-21 10:10:00,25.09,25.2,25.08,25.13,400000.0,19.8355,19.9225,19.8276,19.8672,400000.0
2012-11-21 10:20:00,25.13,25.17,25.09,25.13,248400.0,19.8672,19.8988,19.8355,19.8672,248400.0
2012-11-21 10:30:00,25.12,25.14,25.08,25.1,274800.0,19.8593,19.8751,19.8276,19.8434,274800.0
2012-11-21 10:40:00,25.1,25.14,25.08,25.13,195600.0,19.8434,19.8751,19.8276,19.8672,195600.0
2012-11-21 10:50:00,25.13,25.21,25.11,25.21,342400.0,19.8672,19.9304,19.8514,19.9304,342400.0
2012-11-21 11:00:00,25.21,25.25,25.18,25.25,188200.0,19.9304,19.962,19.9067,19.962,188200.0
2012-11-21 11:10:00,25.25,25.25,25.2,25.22,132400.0,19.962,19.962,19.9225,19.9383,132400.0
2012-11-21 11:20:00,25.22,25.25,25.2,25.23,236400.0,19.9383,19.962,19.9225,19.9462,236400.0
2012-11-21 11:30:00,25.23,25.23,25.18,25.22,133000.0,19.9462,19.9462,19.9067,19.9383,133000.0
2012-11-21 11:40:00,25.21,25.24,25.19,25.21,117600.0,19.9304,19.9541,19.9146,19.9304,117600.0
2012-11-21 11:50:00,25.21,25.24,25.21,25.22,135400.0,19.9304,19.9541,19.9304,19.9383,135400.0
2012-11-21 12:00:00,25.22,25.28,25.22,25.26,137200.0,19.9383,19.9858,19.9383,19.9699,137200.0
2012-11-21 12:10:00,25.27,25.32,25.27,25.28,163800.0,19.9778,20.0174,19.9778,19.9858,163800.0
2012-11-21 12:20:00,25.28,25.29,25.25,25.27,160000.0,19.9858,19.9937,19.962,19.9778,160000.0
2012-11-21 12:30:00,25.27,25.3,25.26,25.27,88800.0,19.9778,20.0016,19.9699,19.9778,88800.0
2012-11-21 12:40:00,25.27,25.3,25.27,25.27,144800.0,19.9778,20.0016,19.9778,19.9778,144800.0
2012-11-21 12:50:00,25.28,25.29,25.24,25.27,170400.0,19.9858,19.9937,19.9541,19.9778,170400.0
2012-11-21 13:00:00,25.27,25.28,25.2,25.21,148800.0,19.9778,19.9858,19.9225,19.9304,148800.0
2012-11-21 13:10:00,25.21,25.21,25.18,25.19,65600.0,19.9304,19.9304,19.9067,19.9146,65600.0
2012-11-21 13:20:00,25.2,25.22,25.18,25.21,57600.0,19.9225,19.9383,19.9067,19.9304,57600.0
2012-11-21 13:30:00,25.21,25.25,25.2,25.23,67200.0,19.9304,19.962,19.9225,19.9462,67200.0
2012-11-21 13:40:00,25.23,25.24,25.2,25.23,66000.0,19.9462,19.9541,19.9225,19.9462,66000.0
2012-11-21 13:50:00,25.23,25.25,25.23,25.24,59800.0,19.9462,19.962,19.9462,19.9541,59800.0
2012-11-21 14:00:00,25.25,25.28,25.23,25.28,86400.0,19.962,19.9858,19.9462,19.9858,86400.0
2012-11-21 14:10:00,25.28,25.31,25.28,25.29,85000.0,19.9858,20.0095,19.9858,19.9937,85000.0
2012-11-21 14:20:00,25.29,25.3,25.25,25.29,107600.0,19.9937,20.0016,19.962,19.9937,107600.0
2012-11-21 14:30:00,25.29,25.29,25.25,25.25,88000.0,19.9937,19.9937,19.962,19.962,88000.0
2012-11-21 14:40:00,25.25,25.28,25.23,25.25,126000.0,19.962,19.9858,19.9462,19.962,126000.0
2012-11-21 14:50:00,25.25,25.27,25.25,25.25,85400.0,19.962,19.9778,19.962,19.962,85400.0
2012-11-21 15:00:00,25.25,25.27,25.25,25.26,110000.0,19.962,19.9778,19.962,19.9699,110000.0
2012-11-21 15:10:00,25.26,25.26,25.23,25.23,157200.0,19.9699,19.9699,19.9462,19.9462,157200.0
2012-11-21 15:20:00,25.23,25.24,25.2,25.23,189000.0,19.9462,19.9541,19.9225,19.9462,189000.0
2012-11-21 15:30:00,25.24,25.26,25.23,25.25,191400.0,19.9541,19.9699,19.9462,19.962,191400.0
2012-11-21 15:40:00,25.25,25.28,25.25,25.25,272200.0,19.962,19.9858,19.962,19.962,272200.0
2012-11-21 15:50:00,25.25,25.27,25.24,25.26,408000.0,19.962,19.9778,19.9541,19.9699,408000.0
2012-11-23 09:30:00,25.28,25.44,25.28,25.43,434800.0,19.9858,20.1122,19.9858,20.1043,434800.0
2012-11-23 09:40:00,25.43,25.48,25.39,25.48,189400.0,20.1043,20.1439,20.0727,20.1439,189400.0
2012-11-23 09:50:00,25.47,25.49,25.43,25.44,133800.0,20.136,20.1518,20.1043,20.1122,133800.0
2012-11-23 10:00:00,25.45,25.47,25.4,25.45,221600.0,20.1201,20.136,20.0806,20.1201,221600.0
2012-11-23 10:10:00,25.45,25.48,25.42,25.48,121600.0,20.1201,20.1439,20.0964,20.1439,121600.0
2012-11-23 10:20:00,25.48,25.6,25.47,25.6,395000.0,20.1439,20.2387,20.136,20.2387,395000.0
2012-11-23 10:30:00,25.6,25.61,25.5,25.51,210600.0,20.2387,20.2466,20.1597,20.1676,210600.0
2012-11-23 10:40:00,25.51,25.54,25.5,25.54,143800.0,20.1676,20.1913,20.1597,20.1913,143800.0
2012-11-23 10:50:00,25.54,25.61,25.54,25.59,166800.0,20.1913,20.2466,20.1913,20.2308,166800.0
2012-11-23 11:00:00,25.58,25.61,25.57,25.57,142000.0,20.2229,20.2466,20.215,20.215,142000.0
2012-11-23 11:10:00,25.57,25.6,25.56,25.58,170400.0,20.215,20.2387,20.2071,20.2229,170400.0
2012-11-23 11:20:00,25.58,25.66,25.57,25.66,211400.0,20.2229,20.2862,20.215,20.2862,211400.0
2012-11-23 11:30:00,25.66,25.66,25.6,25.61,157600.0,20.2862,20.2862,20.2387,20.2466,157600.0
2012-11-23 11:40:00,25.61,25.61,25.56,25.57,237000.0,20.2466,20.2466,20.2071,20.215,237000.0
2012-11-23 11:50:00,25.58,25.59,25.57,25.58,77600.0,20.2229,20.2308,20.215,20.2229,77600.0
2012-11-23 12:00:00,25.59,25.6,25.53,25.53,157600.0,20.2308,20.2387,20.1834,20.1834,157600.0
2012-11-23 12:10:00,25.53,25.56,25.5,25.52,159200.0,20.1834,20.2071,20.1597,20.1755,159200.0
2012-11-23 12:20:00,25.51,25.56,25.5,25.55,186600.0,20.1676,20.2071,20.1597,20.1992,186600.0
2012-11-23 12:30:00,25.56,25.66,25.55,25.66,207800.0,20.2071,20.2862,20.1992,20.2862,207800.0
2012-11-23 12:40:00,25.66,25.66,25.58,25.59,206000.0,20.2862,20.2862,20.2229,20.2308,206000.0
2012-11-23 12:50:00,25.58,25.61,25.54,25.6,359400.0,20.2229,20.2466,20.1913,20.2387,359400.0
2012-11-26 09:30:00,25.43,25.49,25.29,25.33,591000.0,20.1043,20.1518,19.9937,20.0253,591000.0
2012-11-26 09:40:00,25.33,25.44,25.32,25.43,392800.0,20.0253,20.1122,20.0174,20.1043,392800.0
2012-11-26 09:50:00,25.43,25.43,25.38,25.41,148000.0,20.1043,20.1043,20.0648,20.0885,148000.0
2012-11-26 10:00:00,25.41,25.44,25.34,25.35,316400.0,20.0885,20.1122,20.0332,20.0411,316400.0
2012-11-26 10:10:00,25.35,25.35,25.25,25.29,172600.0,20.0411,20.0411,19.962,19.9937,172600.0
2012-11-26 10:20:00,25.3,25.32,25.26,25.31,138600.0,20.0016,20.0174,19.9699,20.0095,138600.0
2012-11-26 10:30:00,25.31,25.41,25.3,25.39,223200.0,20.0095,20.0885,20.0016,20.0727,223200.0
2012-11-26 10:40:00,25.39,25.43,25.36,25.41,224400.0,20.0727,20.1043,20.049,20.0885,224400.0
2012-11-26 10:50:00,25.41,25.42,25.32,25.34,113200.0,20.0885,20.0964,20.0174,20.0332,113200.0
2012-11-26 11:00:00,25.35,25.35,25.25,25.25,106200.0,20.0411,20.0411,19.962,19.962,106200.0
2012-11-26 11:10:00,25.25,25.27,25.25,25.26,231200.0,19.962,19.9778,19.962,19.9699,231200.0
2012-11-26 11:20:00,25.26,25.3,25.25,25.29,128800.0,19.9699,20.0016,19.962,19.9937,128800.0
2012-11-26 11:30:00,25.3,25.38,25.29,25.36,87800.0,20.0016,20.0648,19.9937,20.049,87800.0
2012-11-26 11:40:00,25.36,25.39,25.35,25.38,121200.0,20.049,20.0727,20.0411,20.0648,121200.0
2012-11-26 11:50:00,25.38,25.4,25.35,25.37,94600.0,20.0648,20.0806,20.0411,20.0569,94600.0
2012-11-26 12:00:00,25.37,25.39,25.36,25.38,67200.0,20.0569,20.0727,20.049,20.0648,67200.0
2012-11-26 12:10:00,25.38,25.4,25.36,25.4,67400.0,20.0648,20.0806,20.049,20.0806,67400.0
2012-11-26 12:20:00,25.39,25.39,25.36,25.38,61000.0,20.0727,20.0727,20.049,20.0648,61000.0
2012-11-26 12:30:00,25.38,25.39,25.32,25.38,123000.0,20.0648,20.0727,20.0174,20.0648,123000.0
2012-11-26 12:40:00,25.38,25.39,25.33,25.36,166400.0,20.0648,20.0727,20.0253,20.049,166400.0
2012-11-26 12:50:00,25.36,25.36,25.32,25.33,109800.0,20.049,20.049,20.0174,20.0253,109800.0
2012-11-26 13:00:00,25.33,25.35,25.32,25.34,119400.0,20.0253,20.0411,20.0174,20.0332,119400.0
2012-11-26 13:10:00,25.34,25.37,25.32,25.35,74200.0,20.0332,20.0569,20.0174,20.0411,74200.0
2012-11-26 13:20:00,25.35,25.36,25.31,25.32,152200.0,20.0411,20.049,20.0095,20.0174,152200.0
2012-11-26 13:30:00,25.31,25.34,25.31,25.32,98200.0,20.0095,20.0332,20.0095,20.0174,98200.0
2012-11-26 13:40:00,25.33,25.34,25.32,25.33,118600.0,20.0253,20.0332,20.0174,20.0253,118600.0
2012-11-26 13:50:00,25.33,25.34,25.32,25.33,101400.0,20.0253,20.0332,20.0174,20.0253,101400.0
2012-11-26 14:00:00,25.33,25.34,25.3,25.32,104600.0,20.0253,20.0332,20.0016,20.0174,104600.0
2012-11-26 14:10:00,25.32,25.35,25.32,25.34,90800.0,20.0174,20.0411,20.0174,20.0332,90800.0
2012-11-26 14:20:00,25.34,25.34,25.3,25.34,88800.0,20.0332,20.0332,20.0016,20.0332,88800.0
2012-11-26 14:30:00,25.34,25.38,25.33,25.38,114400.0,20.0332,20.0648,20.0253,20.0648,114400.0
2012-11-26 14:40:00,25.38,25.45,25.37,25.45,159000.0,20.0648,20.1201,20.0569,20.1201,159000.0
2012-11-26 14:50:00,25.45,25.52,25.43,25.47,340400.0,20.1201,20.1755,20.1043,20.136,340400.0
2012-11-26 15:00:00,25.48,25.5,25.44,25.45,194600.0,20.1439,20.1597,20.1122,20.1201,194600.0
2012-11-26 15:10:00,25.45,25.45,25.39,25.43,179800.0,20.1201,20.1201,20.0727,20.1043,179800.0
2012-11-26 15:20:00,25.43,25.46,25.43,25.45,103800.0,20.1043,20.1281,20.1043,20.1201,103800.0
2012-11-26 15:30:00,25.45,25.45,25.4,25.43,189400.0,20.1201,20.1201,20.0806,20.1043,189400.0
2012-11-26 15:40:00,25.43,25.46,25.43,25.43,299000.0,20.1043,20.1281,20.1043,20.1043,299000.0
2012-11-26 15:50:00,25.43,25.45,25.4,25.45,511000.0,20.1043,20.1201,20.0806,20.1201,511000.0
2012-11-27 09:30:00,25.44,25.65,25.43,25.58,404400.0,20.1122,20.2783,20.1043,20.2229,404400.0
2012-11-27 09:40:00,25.58,25.72,25.54,25.7,291400.0,20.2229,20.3336,20.1913,20.3178,291400.0
2012-11-27 09:50:00,25.71,25.73,25.56,25.63,204200.0,20.3257,20.3415,20.2071,20.2625,204200.0
2012-11-27 10:00:00,25.63,25.64,25.5,25.58,209000.0,20.2625,20.2704,20.1597,20.2229,209000.0
2012-11-27 10:10:00,25.59,25.61,25.5,25.51,232400.0,20.2308,20.2466,20.1597,20.1676,232400.0
2012-11-27 10:20:00,25.5,25.53,25.45,25.49,291600.0,20.1597,20.1834,20.1201,20.1518,291600.0
2012-11-27 10:30:00,25.49,25.53,25.48,25.49,186000.0,20.1518,20.1834,20.1439,20.1518,186000.0
2012-11-27 10:40:00,25.48,25.56,25.48,25.54,164400.0,20.1439,20.2071,20.1439,20.1913,164400.0
2012-11-27 10:50:00,25.54,25.54,25.41,25.42,218400.0,20.1913,20.1913,20.0885,20.0964,218400.0
2012-11-27 11:00:00,25.42,25.48,25.42,25.48,139000.0,20.0964,20.1439,20.0964,20.1439,139000.0
2012-11-27 11:10:00,25.48,25.53,25.43,25.43,199800.0,20.1439,20.1834,20.1043,20.1043,199800.0
2012-11-27 11:20:00,25.43,25.46,25.37,25.39,191400.0,20.1043,20.1281,20.0569,20.0727,191400.0
2012-11-27 11:30:00,25.39,25.41,25.34,25.4,260800.0,20.0727,20.0885,20.0332,20.0806,260800.0
2012-11-27 11:40:00,25.4,25.42,25.38,25.41,163000.0,20.0806,20.0964,20.0648,20.0885,163000.0
2012-11-27 11:50:00,25.41,25.48,25.4,25.47,216000.0,20.0885,20.1439,20.0806,20.136,216000.0
2012-11-27 12:00:00,25.47,25.49,25.44,25.47,210200.0,20.136,20.1518,20.1122,20.136,210200.0
2012-11-27 12:10:00,25.47,25.48,25.39,25.4,160000.0,20.136,20.1439,20.0727,20.0806,160000.0
2012-11-27 12:20:00,25.41,25.41,25.37,25.38,216600.0,20.0885,20.0885,20.0569,20.0648,216600.0
2012-11-27 12:30:00,25.39,25.41,25.35,25.4,201400.0,20.0727,20.0885,20.0411,20.0806,201400.0
2012-11-27 12:40:00,25.39,25.43,25.38,25.39,141800.0,20.0727,20.1043,20.0648,20.0727,141800.0
2012-11-27 12:50:00,25.39,25.43,25.37,25.42,165800.0,20.0727,20.1043,20.0569,20.0964,165800.0
2012-11-27 13:00:00,25.42,25.42,25.36,25.38,85600.0,20.0964,20.0964,20.049,20.0648,85600.0
2012-11-27 13:10:00,25.39,25.4,25.35,25.39,98600.0,20.0727,20.0806,20.0411,20.0727,98600.0
2012-11-27 13:20:00,25.39,25.4,25.33,25.35,292200.0,20.0727,20.0806,20.0253,20.0411,292200.0
2012-11-27 13:30:00,25.35,25.37,25.33,25.34,157600.0,20.0411,20.0569,20.0253,20.0332,157600.0
2012-11-27 13:40:00,25.34,25.36,25.33,25.33,131400.0,20.0332,20.049,20.0253,20.0253,131400.0
2012-11-27 13:50:00,25.33,25.35,25.32,25.33,162000.0,20.0253,20.0411,20.0174,20.0253,162000.0
2012-11-27 14:00:00,25.33,25.36,25.3,25.34,147800.0,20.0253,20.049,20.0016,20.0332,147800.0
2012-11-27 14:10:00,25.34,25.38,25.34,25.35,156200.0,20.0332,20.0648,20.0332,20.0411,156200.0
2012-11-27 14:20:00,25.36,25.36,25.23,25.25,276000.0,20.049,20.049,19.9462,19.962,276000.0
2012-11-27 14:30:00,25.25,25.28,25.21,25.24,208000.0,19.962,19.9858,19.9304,19.9541,208000.0
2012-11-27 14:40:00,25.24,25.27,25.16,25.2,229400.0,19.9541,19.9778,19.8909,19.9225,229400.0
2012-11-27 14:50:00,25.2,25.24,25.2,25.2,202000.0,19.9225,19.9541,19.9225,19.9225,202000.0
2012-11-27 15:00:00,25.2,25.29,25.2,25.29,239000.0,19.9225,19.9937,19.9225,19.9937,239000.0
2012-11-27 15:10:00,25.29,25.29,25.2,25.2,360200.0,19.9937,19.9937,19.9225,19.9225,360200.0
2012-11-27 15:20:00,25.2,25.21,25.15,25.16,383600.0,19.9225,19.9304,19.883,19.8909,383600.0
2012-11-27 15:30:00,25.16,25.18,25.07,25.11,638800.0,19.8909,19.9067,19.8197,19.8514,638800.0
2012-11-27 15:40:00,25.11,25.17,25.11,25.14,495600.0,19.8514,19.8988,19.8514,19.8751,495600.0
2012-11-27 15:50:00,25.14,25.16,25.09,25.12,931200.0,19.8751,19.8909,19.8355,19.8593,931200.0
2012-11-28 09:30:00,25.1,25.21,25.07,25.14,373600.0,19.8434,19.9304,19.8197,19.8751,373600.0
2012-11-28 09:40:00,25.14,25.16,25.07,25.14,268000.0,19.8751,19.8909,19.8197,19.8751,268000.0
2012-11-28 09:50:00,25.13,25.18,25.08,25.13,177000.0,19.8672,19.9067,19.8276,19.8672,177000.0
2012-11-28 10:00:00,25.13,25.13,24.95,24.96,458800.0,19.8672,19.8672,19.7249,19.7328,458800.0
2012-11-28 10:10:00,24.96,25.06,24.95,25.0,595200.0,19.7328,19.8118,19.7249,19.7644,595200.0
2012-11-28 10:20:00,25.0,25.22,24.99,25.15,523800.0,19.7644,19.9383,19.7565,19.883,523800.0
2012-11-28 10:30:00,25.15,25.36,25.15,25.34,265800.0,19.883,20.049,19.883,20.0332,265800.0
2012-11-28 10:40:00,25.34,25.4,25.29,25.36,286200.0,20.0332,20.0806,19.9937,20.049,286200.0
2012-11-28 10:50:00,25.35,25.36,25.28,25.33,276000.0,20.0411,20.049,19.9858,20.0253,276000.0
2012-11-28 11:00:00,25.33,25.4,25.33,25.39,156200.0,20.0253,20.0806,20.0253,20.0727,156200.0
2012-11-28 11:10:00,25.39,25.48,25.39,25.48,258000.0,20.0727,20.1439,20.0727,20.1439,258000.0
2012-11-28 11:20:00,25.48,25.5,25.45,25.47,176400.0,20.1439,20.1597,20.1201,20.136,176400.0
2012-11-28 11:30:00,25.47,25.47,25.41,25.45,174800.0,20.136,20.136,20.0885,20.1201,174800.0
2012-11-28 11:40:00,25.45,25.5,25.45,25.48,147200.0,20.1201,20.1597,20.1201,20.1439,147200.0
2012-11-28 11:50:00,25.49,25.5,25.46,25.46,179400.0,20.1518,20.1597,20.1281,20.1281,179400.0
2012-11-28 12:00:00,25.45,25.47,25.36,25.39,278200.0,20.1201,20.136,20.049,20.0727,278200.0
2012-11-28 12:10:00,25.39,25.49,25.35,25.47,188200.0,20.0727,20.1518,20.0411,20.136,188200.0
2012-11-28 12:20:00,25.47,25.51,25.45,25.5,158600.0,20.136,20.1676,20.1201,20.1597,158600.0
2012-11-28 12:30:00,25.5,25.56,25.48,25.56,181200.0,20.1597,20.2071,20.1439,20.2071,181200.0
2012-11-28 12:40:00,25.56,25.57,25.5,25.51,183600.0,20.2071,20.215,20.1597,20.1676,183600.0
2012-11-28 12:50:00,25.5,25.52,25.48,25.5,174000.0,20.1597,20.1755,20.1439,20.1597,174000.0
2012-11-28 13:00:00,25.5,25.51,25.45,25.46,142200.0,20.1597,20.1676,20.1201,20.1281,142200.0
2012-11-28 13:10:00,25.46,25.49,25.46,25.48,81000.0,20.1281,20.1518,20.1281,20.1439,81000.0
2012-11-28 13:20:00,25.48,25.5,25.45,25.48,126600.0,20.1439,20.1597,20.1201,20.1439,126600.0
2012-11-28 13:30:00,25.48,25.53,25.48,25.5,144600.0,20.1439,20.1834,20.1439,20.1597,144600.0
2012-11-28 13:40:00,25.5,25.53,25.49,25.52,97600.0,20.1597,20.1834,20.1518,20.1755,97600.0
2012-11-28 13:50:00,25.52,25.53,25.5,25.52,98600.0,20.1755,20.1834,20.1597,20.1755,98600.0
2012-11-28 14:00:00,25.52,25.53,25.49,25.52,141600.0,20.1755,20.1834,20.1518,20.1755,141600.0
2012-11-28 14:10:00,25.51,25.53,25.5,25.5,110200.0,20.1676,20.1834,20.1597,20.1597,110200.0
2012-11-28 14:20:00,25.5,25.52,25.5,25.51,206800.0,20.1597,20.1755,20.1597,20.1676,206800.0
2012-11-28 14:30:00,25.51,25.53,25.5,25.52,124200.0,20.1676,20.1834,20.1597,20.1755,124200.0
2012-11-28 14:40:00,25.52,25.55,25.51,25.54,149200.0,20.1755,20.1992,20.1676,20.1913,149200.0
2012-11-28 14:50:00,25.54,25.59,25.53,25.58,306800.0,20.1913,20.2308,20.1834,20.2229,306800.0
2012-11-28 15:00:00,25.58,25.61,25.57,25.6,231600.0,20.2229,20.2466,20.215,20.2387,231600.0
2012-11-28 15:10:00,25.6,25.63,25.58,25.61,338800.0,20.2387,20.2625,20.2229,20.2466,338800.0
2012-11-28 15:20:00,25.61,25.68,25.6,25.68,304400.0,20.2466,20.302,20.2387,20.302,304400.0
2012-11-28 15:30:00,25.68,25.7,25.66,25.67,216600.0,20.302,20.3178,20.2862,20.2941,216600.0
2012-11-28 15:40:00,25.66,25.7,25.63,25.65,533400.0,20.2862,20.3178,20.2625,20.2783,533400.0
2012-11-28 15:50:00,25.65,25.7,25.64,25.68,1049000.0,20.2783,20.3178,20.2704,20.302,1049000.0
2012-11-29 09:30:00,25.87,26.07,25.76,26.01,1322400.0,20.4522,20.6103,20.3652,20.5629,1322400.0
2012-11-29 09:40:00,26.01,26.13,25.88,25.9,954200.0,20.5629,20.6577,20.4601,20.4759,954200.0
2012-11-29 09:50:00,25.91,26.15,25.91,26.1,608200.0,20.4838,20.6736,20.4838,20.634,608200.0
2012-11-29 10:00:00,26.1,26.15,26.02,26.05,493600.0,20.634,20.6736,20.5708,20.5945,493600.0
2012-11-29 10:10:00,26.04,26.05,25.91,25.97,511600.0,20.5866,20.5945,20.4838,20.5312,511600.0
2012-11-29 10:20:00,25.97,25.98,25.89,25.93,225200.0,20.5312,20.5392,20.468,20.4996,225200.0
2012-11-29 10:30:00,25.93,25.93,25.83,25.89,459200.0,20.4996,20.4996,20.4206,20.468,459200.0
2012-11-29 10:40:00,25.89,25.96,25.88,25.96,175000.0,20.468,20.5233,20.4601,20.5233,175000.0
2012-11-29 10:50:00,25.96,26.02,25.95,25.97,344000.0,20.5233,20.5708,20.5154,20.5312,344000.0
2012-11-29 11:00:00,25.97,26.03,25.97,26.02,192000.0,20.5312,20.5787,20.5312,20.5708,192000.0
2012-11-29 11:10:00,26.02,26.08,26.0,26.01,184800.0,20.5708,20.6182,20.555,20.5629,184800.0
2012-11-29 11:20:00,26.01,26.02,25.91,25.93,153800.0,20.5629,20.5708,20.4838,20.4996,153800.0
2012-11-29 11:30:00,25.92,25.98,25.91,25.96,168000.0,20.4917,20.5392,20.4838,20.5233,168000.0
2012-11-29 11:40:00,25.96,25.96,25.75,25.8,793200.0,20.5233,20.5233,20.3573,20.3968,793200.0
2012-11-29 11:50:00,25.81,25.87,25.81,25.86,184000.0,20.4048,20.4522,20.4048,20.4443,184000.0
2012-11-29 12:00:00,25.86,25.89,25.82,25.86,197200.0,20.4443,20.468,20.4127,20.4443,197200.0
2012-11-29 12:10:00,25.87,25.96,25.86,25.87,295000.0,20.4522,20.5233,20.4443,20.4522,295000.0
2012-11-29 12:20:00,25.86,25.91,25.86,25.89,108200.0,20.4443,20.4838,20.4443,20.468,108200.0
2012-11-29 12:30:00,25.89,25.93,25.89,25.91,81000.0,20.468,20.4996,20.468,20.4838,81000.0
2012-11-29 12:40:00,25.92,25.93,25.89,25.91,83800.0,20.4917,20.4996,20.468,20.4838,83800.0
2012-11-29 12:50:00,25.92,25.93,25.91,25.92,69800.0,20.4917,20.4996,20.4838,20.4917,69800.0
2012-11-29 13:00:00,25.92,25.95,25.9,25.9,69600.0,20.4917,20.5154,20.4759,20.4759,69600.0
2012-11-29 13:10:00,25.91,25.96,25.88,25.95,124000.0,20.4838,20.5233,20.4601,20.5154,124000.0
2012-11-29 13:20:00,25.95,25.96,25.91,25.93,92800.0,20.5154,20.5233,20.4838,20.4996,92800.0
2012-11-29 13:30:00,25.93,25.98,25.93,25.97,107400.0,20.4996,20.5392,20.4996,20.5312,107400.0
2012-11-29 13:40:00,25.97,25.98,25.93,25.96,114600.0,20.5312,20.5392,20.4996,20.5233,114600.0
2012-11-29 13:50:00,25.96,25.96,25.91,25.91,121400.0,20.5233,20.5233,20.4838,20.4838,121400.0
2012-11-29 14:00:00,25.91,25.92,25.86,25.88,121400.0,20.4838,20.4917,20.4443,20.4601,121400.0
2012-11-29 14:10:00,25.88,25.89,25.86,25.86,169200.0,20.4601,20.468,20.4443,20.4443,169200.0
2012-11-29 14:20:00,25.86,25.86,25.82,25.83,212000.0,20.4443,20.4443,20.4127,20.4206,212000.0
2012-11-29 14:30:00,25.83,25.86,25.82,25.85,121600.0,20.4206,20.4443,20.4127,20.4364,121600.0
2012-11-29 14:40:00,25.85,25.88,25.84,25.86,170000.0,20.4364,20.4601,20.4285,20.4443,170000.0
2012-11-29 14:50:00,25.86,25.86,25.8,25.83,292200.0,20.4443,20.4443,20.3968,20.4206,292200.0
2012-11-29 15:00:00,25.83,25.84,25.8,25.83,225600.0,20.4206,20.4285,20.3968,20.4206,225600.0
2012-11-29 15:10:00,25.83,25.83,25.75,25.75,239000.0,20.4206,20.4206,20.3573,20.3573,239000.0
2012-11-29 15:20:00,25.75,25.84,25.75,25.83,506200.0,20.3573,20.4285,20.3573,20.4206,506200.0
2012-11-29 15:30:00,25.83,25.92,25.82,25.92,554200.0,20.4206,20.4917,20.4127,20.4917,554200.0
2012-11-29 15:40:00,25.91,25.97,25.91,25.95,319400.0,20.4838,20.5312,20.4838,20.5154,319400.0
2012-11-29 15:50:00,25.95,25.96,25.88,25.9,641800.0,20.5154,20.5233,20.4601,20.4759,641800.0
2012-11-30 09:30:00,25.71,25.75,25.52,25.67,1048200.0,20.3257,20.3573,20.1755,20.2941,1048200.0
2012-11-30 09:40:00,25.68,25.83,25.63,25.8,613200.0,20.302,20.4206,20.2625,20.3968,613200.0
2012-11-30 09:50:00,25.81,25.81,25.59,25.6,445400.0,20.4048,20.4048,20.2308,20.2387,445400.0
2012-11-30 10:00:00,25.59,25.74,25.58,25.74,472200.0,20.2308,20.3494,20.2229,20.3494,472200.0
2012-11-30 10:10:00,25.74,25.75,25.7,25.71,251200.0,20.3494,20.3573,20.3178,20.3257,251200.0
2012-11-30 10:20:00,25.71,25.75,25.68,25.7,214400.0,20.3257,20.3573,20.302,20.3178,214400.0
2012-11-30 10:30:00,25.69,25.7,25.65,25.67,159600.0,20.3099,20.3178,20.2783,20.2941,159600.0
2012-11-30 10:40:00,25.68,25.7,25.64,25.65,204400.0,20.302,20.3178,20.2704,20.2783,204400.0
2012-11-30 10:50:00,25.64,25.71,25.59,25.7,220400.0,20.2704,20.3257,20.2308,20.3178,220400.0
2012-11-30 11:00:00,25.7,25.71,25.63,25.65,128800.0,20.3178,20.3257,20.2625,20.2783,128800.0
2012-11-30 11:10:00,25.65,25.68,25.61,25.61,90800.0,20.2783,20.302,20.2466,20.2466,90800.0
2012-11-30 11:20:00,25.6,25.64,25.58,25.62,180400.0,20.2387,20.2704,20.2229,20.2545,180400.0
2012-11-30 11:30:00,25.61,25.61,25.57,25.61,118800.0,20.2466,20.2466,20.215,20.2466,118800.0
2012-11-30 11:40:00,25.61,25.66,25.61,25.65,128200.0,20.2466,20.2862,20.2466,20.2783,128200.0
2012-11-30 11:50:00,25.64,25.69,25.64,25.67,253800.0,20.2704,20.3099,20.2704,20.2941,253800.0
2012-11-30 12:00:00,25.67,25.7,25.67,25.68,78800.0,20.2941,20.3178,20.2941,20.302,78800.0
2012-11-30 12:10:00,25.68,25.71,25.67,25.69,89600.0,20.302,20.3257,20.2941,20.3099,89600.0
2012-11-30 12:20:00,25.7,25.75,25.69,25.75,163200.0,20.3178,20.3573,20.3099,20.3573,163200.0
2012-11-30 12:30:00,25.74,25.75,25.72,25.74,156200.0,20.3494,20.3573,20.3336,20.3494,156200.0
2012-11-30 12:40:00,25.73,25.75,25.68,25.7,203000.0,20.3415,20.3573,20.302,20.3178,203000.0
2012-11-30 12:50:00,25.69,25.7,25.67,25.67,102400.0,20.3099,20.3178,20.2941,20.2941,102400.0
2012-11-30 13:00:00,25.68,25.73,25.67,25.73,98000.0,20.302,20.3415,20.2941,20.3415,98000.0
2012-11-30 13:10:00,25.73,25.73,25.71,25.73,64400.0,20.3415,20.3415,20.3257,20.3415,64400.0
2012-11-30 13:20:00,25.72,25.81,25.72,25.81,218800.0,20.3336,20.4048,20.3336,20.4048,218800.0
2012-11-30 13:30:00,25.8,25.82,25.77,25.78,135000.0,20.3968,20.4127,20.3731,20.381,135000.0
2012-11-30 13:40:00,25.77,25.78,25.73,25.77,118200.0,20.3731,20.381,20.3415,20.3731,118200.0
2012-11-30 13:50:00,25.76,25.79,25.75,25.79,149000.0,20.3652,20.3889,20.3573,20.3889,149000.0
2012-11-30 14:00:00,25.79,25.84,25.76,25.83,223800.0,20.3889,20.4285,20.3652,20.4206,223800.0
2012-11-30 14:10:00,25.82,25.84,25.81,25.83,86400.0,20.4127,20.4285,20.4048,20.4206,86400.0
2012-11-30 14:20:00,25.83,25.88,25.83,25.85,163800.0,20.4206,20.4601,20.4206,20.4364,163800.0
2012-11-30 14:30:00,25.86,25.86,25.79,25.81,190200.0,20.4443,20.4443,20.3889,20.4048,190200.0
2012-11-30 14:40:00,25.8,25.84,25.78,25.79,203400.0,20.3968,20.4285,20.381,20.3889,203400.0
2012-11-30 14:50:00,25.79,25.8,25.77,25.79,186000.0,20.3889,20.3968,20.3731,20.3889,186000.0
2012-11-30 15:00:00,25.79,25.81,25.76,25.79,304800.0,20.3889,20.4048,20.3652,20.3889,304800.0
2012-11-30 15:10:00,25.79,25.88,25.79,25.86,212600.0,20.3889,20.4601,20.3889,20.4443,212600.0
2012-11-30 15:20:00,25.86,25.87,25.82,25.84,249200.0,20.4443,20.4522,20.4127,20.4285,249200.0
2012-11-30 15:30:00,25.84,25.89,25.83,25.87,266200.0,20.4285,20.468,20.4206,20.4522,266200.0
2012-11-30 15:40:00,25.87,25.96,25.87,25.93,607200.0,20.4522,20.5233,20.4522,20.4996,607200.0
2012-11-30 15:50:00,25.94,26.0,25.92,25.92,1078600.0,20.5075,20.555,20.4917,20.4917,1078600.0
2012-12-03 09:30:00,26.07,26.09,25.95,26.02,1158000.0,20.6103,20.6261,20.5154,20.5708,1158000.0
2012-12-03 09:40:00,26.02,26.04,25.88,25.91,472000.0,20.5708,20.5866,20.4601,20.4838,472000.0
2012-12-03 09:50:00,25.91,25.93,25.86,25.86,307600.0,20.4838,20.4996,20.4443,20.4443,307600.0
2012-12-03 10:00:00,25.86,25.91,25.75,25.81,733600.0,20.4443,20.4838,20.3573,20.4048,733600.0
2012-12-03 10:10:00,25.81,25.95,25.81,25.93,611000.0,20.4048,20.5154,20.4048,20.4996,611000.0
2012-12-03 10:20:00,25.94,26.04,25.94,25.98,368400.0,20.5075,20.5866,20.5075,20.5392,368400.0
2012-12-03 10:30:00,25.98,26.1,25.97,26.1,376400.0,20.5392,20.634,20.5312,20.634,376400.0
2012-12-03 10:40:00,26.1,26.14,26.09,26.11,419200.0,20.634,20.6656,20.6261,20.6419,419200.0
2012-12-03 10:50:00,26.11,26.11,25.99,26.0,294600.0,20.6419,20.6419,20.5471,20.555,294600.0
2012-12-03 11:00:00,26.0,26.0,25.94,25.95,237400.0,20.555,20.555,20.5075,20.5154,237400.0
2012-12-03 11:10:00,25.94,25.99,25.94,25.98,288200.0,20.5075,20.5471,20.5075,20.5392,288200.0
2012-12-03 11:20:00,25.98,25.99,25.91,25.92,221400.0,20.5392,20.5471,20.4838,20.4917,221400.0
2012-12-03 11:30:00,25.91,25.92,25.88,25.89,153000.0,20.4838,20.4917,20.4601,20.468,153000.0
2012-12-03 11:40:00,25.89,25.9,25.84,25.86,242000.0,20.468,20.4759,20.4285,20.4443,242000.0
2012-12-03 11:50:00,25.87,26.0,25.87,26.0,245400.0,20.4522,20.555,20.4522,20.555,245400.0
2012-12-03 12:00:00,25.99,26.0,25.98,25.99,307200.0,20.5471,20.555,20.5392,20.5471,307200.0
2012-12-03 12:10:00,25.99,26.0,25.93,25.95,162000.0,20.5471,20.555,20.4996,20.5154,162000.0
2012-12-03 12:20:00,25.95,25.96,25.93,25.93,249800.0,20.5154,20.5233,20.4996,20.4996,249800.0
2012-12-03 12:30:00,25.93,25.95,25.92,25.93,91400.0,20.4996,20.5154,20.4917,20.4996,91400.0
2012-12-03 12:40:00,25.93,25.93,25.9,25.92,133800.0,20.4996,20.4996,20.4759,20.4917,133800.0
2012-12-03 12:50:00,25.91,25.95,25.91,25.93,141600.0,20.4838,20.5154,20.4838,20.4996,141600.0
2012-12-03 13:00:00,25.93,25.93,25.89,25.9,178200.0,20.4996,20.4996,20.468,20.4759,178200.0
2012-12-03 13:10:00,25.9,25.93,25.9,25.93,167600.0,20.4759,20.4996,20.4759,20.4996,167600.0
2012-12-03 13:20:00,25.93,25.93,25.86,25.86,182800.0,20.4996,20.4996,20.4443,20.4443,182800.0
2012-12-03 13:30:00,25.86,25.86,25.8,25.82,273600.0,20.4443,20.4443,20.3968,20.4127,273600.0
2012-12-03 13:40:00,25.83,25.83,25.82,25.82,413800.0,20.4206,20.4206,20.4127,20.4127,413800.0
2012-12-03 13:50:00,25.82,25.86,25.82,25.84,176800.0,20.4127,20.4443,20.4127,20.4285,176800.0
2012-12-03 14:00:00,25.84,25.86,25.84,25.85,184400.0,20.4285,20.4443,20.4285,20.4364,184400.0
2012-12-03 14:10:00,25.85,25.86,25.83,25.84,157800.0,20.4364,20.4443,20.4206,20.4285,157800.0
2012-12-03 14:20:00,25.84,25.85,25.82,25.84,387600.0,20.4285,20.4364,20.4127,20.4285,387600.0
2012-12-03 14:30:00,25.84,25.88,25.82,25.85,257400.0,20.4285,20.4601,20.4127,20.4364,257400.0
2012-12-03 14:40:00,25.85,25.86,25.82,25.83,229000.0,20.4364,20.4443,20.4127,20.4206,229000.0
2012-12-03 14:50:00,25.83,25.87,25.83,25.86,274400.0,20.4206,20.4522,20.4206,20.4443,274400.0
2012-12-03 15:00:00,25.86,25.89,25.83,25.85,388800.0,20.4443,20.468,20.4206,20.4364,388800.0
2012-12-03 15:10:00,25.85,25.86,25.83,25.83,385200.0,20.4364,20.4443,20.4206,20.4206,385200.0
2012-12-03 15:20:00,25.83,25.88,25.83,25.87,266600.0,20.4206,20.4601,20.4206,20.4522,266600.0
2012-12-03 15:30:00,25.86,25.91,25.85,25.88,359000.0,20.4443,20.4838,20.4364,20.4601,359000.0
2012-12-03 15:40:00,25.88,25.93,25.88,25.9,490400.0,20.4601,20.4996,20.4601,20.4759,490400.0
2012-12-03 15:50:00,25.9,25.93,25.86,25.9,927400.0,20.4759,20.4996,20.4443,20.4759,927400.0
2012-12-04 09:30:00,25.83,25.89,25.75,25.89,674400.0,20.4206,20.468,20.3573,20.468,674400.0
2012-12-04 09:40:00,25.89,25.93,25.84,25.86,361200.0,20.468,20.4996,20.4285,20.4443,361200.0
2012-12-04 09:50:00,25.86,25.99,25.86,25.93,515400.0,20.4443,20.5471,20.4443,20.4996,515400.0
2012-12-04 10:00:00,25.93,25.96,25.88,25.96,294200.0,20.4996,20.5233,20.4601,20.5233,294200.0
2012-12-04 10:10:00,25.96,25.97,25.86,25.86,317600.0,20.5233,20.5312,20.4443,20.4443,317600.0
2012-12-04 10:20:00,25.86,25.87,25.76,25.77,368800.0,20.4443,20.4522,20.3652,20.3731,368800.0
2012-12-04 10:30:00,25.77,25.78,25.68,25.71,516000.0,20.3731,20.381,20.302,20.3257,516000.0
2012-12-04 10:40:00,25.7,25.74,25.7,25.73,196800.0,20.3178,20.3494,20.3178,20.3415,196800.0
2012-12-04 10:50:00,25.74,25.74,25.64,25.67,204800.0,20.3494,20.3494,20.2704,20.2941,204800.0
2012-12-04 11:00:00,25.66,25.68,25.61,25.61,189000.0,20.2862,20.302,20.2466,20.2466,189000.0
2012-12-04 11:10:00,25.61,25.66,25.59,25.63,300400.0,20.2466,20.2862,20.2308,20.2625,300400.0
2012-12-04 11:20:00,25.63,25.63,25.54,25.56,176200.0,20.2625,20.2625,20.1913,20.2071,176200.0
2012-12-04 11:30:00,25.56,25.58,25.55,25.56,164600.0,20.2071,20.2229,20.1992,20.2071,164600.0
2012-12-04 11:40:00,25.55,25.67,25.55,25.63,244600.0,20.1992,20.2941,20.1992,20.2625,244600.0
2012-12-04 11:50:00,25.63,25.66,25.62,25.66,151000.0,20.2625,20.2862,20.2545,20.2862,151000.0
2012-12-04 12:00:00,25.66,25.66,25.56,25.57,231600.0,20.2862,20.2862,20.2071,20.215,231600.0
2012-12-04 12:10:00,25.56,25.57,25.5,25.51,218200.0,20.2071,20.215,20.1597,20.1676,218200.0
2012-12-04 12:20:00,25.51,25.58,25.47,25.56,303200.0,20.1676,20.2229,20.136,20.2071,303200.0
2012-12-04 12:30:00,25.56,25.62,25.55,25.6,190200.0,20.2071,20.2545,20.1992,20.2387,190200.0
2012-12-04 12:40:00,25.6,25.63,25.58,25.6,80600.0,20.2387,20.2625,20.2229,20.2387,80600.0
2012-12-04 12:50:00,25.61,25.62,25.57,25.58,88600.0,20.2466,20.2545,20.215,20.2229,88600.0
2012-12-04 13:00:00,25.57,25.59,25.53,25.58,133400.0,20.215,20.2308,20.1834,20.2229,133400.0
2012-12-04 13:10:00,25.57,25.58,25.54,25.55,131400.0,20.215,20.2229,20.1913,20.1992,131400.0
2012-12-04 13:20:00,25.55,25.61,25.55,25.6,92600.0,20.1992,20.2466,20.1992,20.2387,92600.0
2012-12-04 13:30:00,25.6,25.63,25.59,25.61,113200.0,20.2387,20.2625,20.2308,20.2466,113200.0
2012-12-04 13:40:00,25.6,25.71,25.6,25.69,204600.0,20.2387,20.3257,20.2387,20.3099,204600.0
2012-12-04 13:50:00,25.69,25.73,25.68,25.72,91800.0,20.3099,20.3415,20.302,20.3336,91800.0
2012-12-04 14:00:00,25.72,25.73,25.69,25.69,130000.0,20.3336,20.3415,20.3099,20.3099,130000.0
2012-12-04 14:10:00,25.7,25.71,25.64,25.67,225800.0,20.3178,20.3257,20.2704,20.2941,225800.0
2012-12-04 14:20:00,25.67,25.68,25.65,25.65,184800.0,20.2941,20.302,20.2783,20.2783,184800.0
2012-12-04 14:30:00,25.65,25.67,25.62,25.62,172400.0,20.2783,20.2941,20.2545,20.2545,172400.0
2012-12-04 14:40:00,25.62,25.69,25.61,25.63,175000.0,20.2545,20.3099,20.2466,20.2625,175000.0
2012-12-04 14:50:00,25.64,25.67,25.63,25.63,188400.0,20.2704,20.2941,20.2625,20.2625,188400.0
2012-12-04 15:00:00,25.64,25.68,25.64,25.67,304200.0,20.2704,20.302,20.2704,20.2941,304200.0
2012-12-04 15:10:00,25.68,25.68,25.64,25.66,297200.0,20.302,20.302,20.2704,20.2862,297200.0
2012-12-04 15:20:00,25.66,25.68,25.63,25.64,235600.0,20.2862,20.302,20.2625,20.2704,235600.0
2012-12-04 15:30:00,25.65,25.65,25.61,25.61,450600.0,20.2783,20.2783,20.2466,20.2466,450600.0
2012-12-04 15:40:00,25.61,25.62,25.57,25.57,657200.0,20.2466,20.2545,20.215,20.215,657200.0
2012-12-04 15:50:00,25.57,25.59,25.53,25.57,1151200.0,20.215,20.2308,20.1834,20.215,1151200.0
2012-12-05 09:30:00,26.0,26.07,25.79,25.86,1068600.0,20.555,20.6103,20.3889,20.4443,1068600.0
2012-12-05 09:40:00,25.88,25.91,25.48,25.48,1215200.0,20.4601,20.4838,20.1439,20.1439,1215200.0
2012-12-05 09:50:00,25.5,25.55,25.18,25.18,1005200.0,20.1597,20.1992,19.9067,19.9067,1005200.0
2012-12-05 10:00:00,25.18,25.4,25.18,25.32,1098600.0,19.9067,20.0806,19.9067,20.0174,1098600.0
2012-12-05 10:10:00,25.32,25.34,25.21,25.31,534200.0,20.0174,20.0332,19.9304,20.0095,534200.0
2012-12-05 10:20:00,25.31,25.39,25.23,25.23,428800.0,20.0095,20.0727,19.9462,19.9462,428800.0
2012-12-05 10:30:00,25.23,25.28,25.12,25.12,448200.0,19.9462,19.9858,19.8593,19.8593,448200.0
2012-12-05 10:40:00,25.13,25.14,24.91,24.93,1187400.0,19.8672,19.8751,19.6932,19.709,1187400.0
2012-12-05 10:50:00,24.93,25.03,24.84,25.0,1004800.0,19.709,19.7881,19.6379,19.7644,1004800.0
2012-12-05 11:00:00,25.0,25.02,24.81,24.83,660000.0,19.7644,19.7802,19.6142,19.63,660000.0
2012-12-05 11:10:00,24.83,24.92,24.82,24.86,541400.0,19.63,19.7011,19.6221,19.6537,541400.0
2012-12-05 11:20:00,24.86,24.92,24.78,24.84,447600.0,19.6537,19.7011,19.5905,19.6379,447600.0
2012-12-05 11:30:00,24.84,25.02,24.84,25.02,421600.0,19.6379,19.7802,19.6379,19.7802,421600.0
2012-12-05 11:40:00,25.02,25.2,25.01,25.2,1006000.0,19.7802,19.9225,19.7723,19.9225,1006000.0
2012-12-05 11:50:00,25.2,25.28,25.18,25.19,854200.0,19.9225,19.9858,19.9067,19.9146,854200.0
2012-12-05 12:00:00,25.18,25.25,25.15,25.24,703200.0,19.9067,19.962,19.883,19.9541,703200.0
2012-12-05 12:10:00,25.24,25.26,25.14,25.16,394000.0,19.9541,19.9699,19.8751,19.8909,394000.0
2012-12-05 12:20:00,25.16,25.18,25.02,25.02,483400.0,19.8909,19.9067,19.7802,19.7802,483400.0
2012-12-05 12:30:00,25.02,25.2,25.02,25.19,445400.0,19.7802,19.9225,19.7802,19.9146,445400.0
2012-12-05 12:40:00,25.2,25.25,25.19,25.21,405800.0,19.9225,19.962,19.9146,19.9304,405800.0
2012-12-05 12:50:00,25.21,25.22,25.17,25.17,158200.0,19.9304,19.9383,19.8988,19.8988,158200.0
2012-12-05 13:00:00,25.18,25.19,25.12,25.18,226200.0,19.9067,19.9146,19.8593,19.9067,226200.0
2012-12-05 13:10:00,25.2,25.33,25.14,25.31,1031800.0,19.9225,20.0253,19.8751,20.0095,1031800.0
2012-12-05 13:20:00,25.31,25.4,25.28,25.38,564200.0,20.0095,20.0806,19.9858,20.0648,564200.0
2012-12-05 13:30:00,25.38,25.4,25.34,25.36,279200.0,20.0648,20.0806,20.0332,20.049,279200.0
2012-12-05 13:40:00,25.36,25.38,25.28,25.34,258000.0,20.049,20.0648,19.9858,20.0332,258000.0
2012-12-05 13:50:00,25.34,25.36,25.32,25.33,186000.0,20.0332,20.049,20.0174,20.0253,186000.0
2012-12-05 14:00:00,25.34,25.47,25.33,25.43,629600.0,20.0332,20.136,20.0253,20.1043,629600.0
2012-12-05 14:10:00,25.43,25.55,25.43,25.48,628600.0,20.1043,20.1992,20.1043,20.1439,628600.0
2012-12-05 14:20:00,25.48,25.48,25.36,25.36,251400.0,20.1439,20.1439,20.049,20.049,251400.0
2012-12-05 14:30:00,25.36,25.38,25.33,25.37,294000.0,20.049,20.0648,20.0253,20.0569,294000.0
2012-12-05 14:40:00,25.37,25.41,25.35,25.36,228400.0,20.0569,20.0885,20.0411,20.049,228400.0
2012-12-05 14:50:00,25.36,25.38,25.32,25.32,188000.0,20.049,20.0648,20.0174,20.0174,188000.0
2012-12-05 15:00:00,25.32,25.45,25.32,25.43,946600.0,20.0174,20.1201,20.0174,20.1043,946600.0
2012-12-05 15:10:00,25.43,25.52,25.42,25.48,480800.0,20.1043,20.1755,20.0964,20.1439,480800.0
2012-12-05 15:20:00,25.47,25.48,25.39,25.45,411600.0,20.136,20.1439,20.0727,20.1201,411600.0
2012-12-05 15:30:00,25.45,25.49,25.39,25.39,1767600.0,20.1201,20.1518,20.0727,20.0727,1767600.0
2012-12-05 15:40:00,25.39,25.41,25.32,25.39,1155400.0,20.0727,20.0885,20.0174,20.0727,1155400.0
2012-12-05 15:50:00,25.39,25.46,25.36,25.4,1758200.0,20.0727,20.1281,20.049,20.0806,1758200.0
2012-12-06 09:30:00,25.75,25.98,25.65,25.88,1871800.0,20.3573,20.5392,20.2783,20.4601,1871800.0
2012-12-06 09:40:00,25.91,25.91,25.6,25.75,1007800.0,20.4838,20.4838,20.2387,20.3573,1007800.0
2012-12-06 09:50:00,25.75,25.9,25.74,25.86,900400.0,20.3573,20.4759,20.3494,20.4443,900400.0
2012-12-06 10:00:00,25.87,25.93,25.77,25.86,1113600.0,20.4522,20.4996,20.3731,20.4443,1113600.0
2012-12-06 10:10:00,25.85,25.86,25.74,25.77,1365600.0,20.4364,20.4443,20.3494,20.3731,1365600.0
2012-12-06 10:20:00,25.77,25.9,25.77,25.86,1141200.0,20.3731,20.4759,20.3731,20.4443,1141200.0
2012-12-06 10:30:00,25.86,26.09,25.84,26.06,1404400.0,20.4443,20.6261,20.4285,20.6024,1404400.0
2012-12-06 10:40:00,26.07,26.21,26.05,26.18,1440400.0,20.6103,20.721,20.5945,20.6973,1440400.0
2012-12-06 10:50:00,26.2,26.36,26.17,26.34,2099800.0,20.7131,20.8396,20.6894,20.8238,2099800.0
2012-12-06 11:00:00,26.34,26.36,26.25,26.35,1998800.0,20.8238,20.8396,20.7526,20.8317,1998800.0
2012-12-06 11:10:00,26.35,26.35,26.25,26.31,1686600.0,20.8317,20.8317,20.7526,20.8,1686600.0
2012-12-06 11:20:00,26.33,26.53,26.31,26.49,1714800.0,20.8159,20.974,20.8,20.9423,1714800.0
2012-12-06 11:30:00,26.49,26.54,26.43,26.54,1597200.0,20.9423,20.9819,20.8949,20.9819,1597200.0
2012-12-06 11:40:00,26.54,26.54,26.46,26.52,902600.0,20.9819,20.9819,20.9186,20.9661,902600.0
2012-12-06 11:50:00,26.52,26.55,26.5,26.5,836000.0,20.9661,20.9898,20.9503,20.9503,836000.0
2012-12-06 12:00:00,26.5,26.64,26.47,26.63,1462200.0,20.9503,21.0609,20.9265,21.053,1462200.0
2012-12-06 12:10:00,26.63,26.64,26.55,26.56,1025400.0,21.053,21.0609,20.9898,20.9977,1025400.0
2012-12-06 12:20:00,26.56,26.6,26.55,26.57,799800.0,20.9977,21.0293,20.9898,21.0056,799800.0
2012-12-06 12:30:00,26.57,26.68,26.56,26.58,838000.0,21.0056,21.0926,20.9977,21.0135,838000.0
2012-12-06 12:40:00,26.58,26.6,26.56,26.58,461400.0,21.0135,21.0293,20.9977,21.0135,461400.0
2012-12-06 12:50:00,26.58,26.59,26.55,26.56,714200.0,21.0135,21.0214,20.9898,20.9977,714200.0
2012-12-06 13:00:00,26.55,26.6,26.5,26.54,1115800.0,20.9898,21.0293,20.9503,20.9819,1115800.0
2012-12-06 13:10:00,26.54,26.67,26.54,26.66,787400.0,20.9819,21.0847,20.9819,21.0767,787400.0
2012-12-06 13:20:00,26.66,26.68,26.6,26.67,832000.0,21.0767,21.0926,21.0293,21.0847,832000.0
2012-12-06 13:30:00,26.67,26.75,26.66,26.71,969400.0,21.0847,21.1479,21.0767,21.1163,969400.0
2012-12-06 13:40:00,26.71,26.85,26.68,26.81,856800.0,21.1163,21.227,21.0926,21.1953,856800.0
2012-12-06 13:50:00,26.81,26.83,26.7,26.8,809400.0,21.1953,21.2111,21.1084,21.1874,809400.0
2012-12-06 14:00:00,26.81,26.86,26.76,26.82,908800.0,21.1953,21.2349,21.1558,21.2032,908800.0
2012-12-06 14:10:00,26.82,26.86,26.82,26.83,763800.0,21.2032,21.2349,21.2032,21.2111,763800.0
2012-12-06 14:20:00,26.83,26.93,26.81,26.89,1588600.0,21.2111,21.2902,21.1953,21.2586,1588600.0
2012-12-06 14:30:00,26.89,26.92,26.85,26.89,1554000.0,21.2586,21.2823,21.227,21.2586,1554000.0
2012-12-06 14:40:00,26.88,26.89,26.82,26.83,2085400.0,21.2507,21.2586,21.2032,21.2111,2085400.0
2012-12-06 14:50:00,26.83,26.88,26.77,26.79,889400.0,21.2111,21.2507,21.1637,21.1795,889400.0
2012-12-06 15:00:00,26.79,26.8,26.69,26.71,822200.0,21.1795,21.1874,21.1005,21.1163,822200.0
2012-12-06 15:10:00,26.71,26.73,26.63,26.64,648800.0,21.1163,21.1321,21.053,21.0609,648800.0
2012-12-06 15:20:00,26.64,26.7,26.59,26.59,1160000.0,21.0609,21.1084,21.0214,21.0214,1160000.0
2012-12-06 15:30:00,26.59,26.77,26.59,26.74,1065600.0,21.0214,21.1637,21.0214,21.14,1065600.0
2012-12-06 15:40:00,26.74,26.93,26.73,26.91,2117200.0,21.14,21.2902,21.1321,21.2744,2117200.0
2012-12-06 15:50:00,26.91,26.93,26.83,26.86,2725200.0,21.2744,21.2902,21.2111,21.2349,2725200.0
2012-12-07 09:30:00,26.7,27.0,26.69,26.92,2026000.0,21.1084,21.3455,21.1005,21.2823,2026000.0
2012-12-07 09:40:00,26.92,26.92,26.7,26.71,1048000.0,21.2823,21.2823,21.1084,21.1163,1048000.0
2012-12-07 09:50:00,26.72,26.74,26.64,26.66,680400.0,21.1242,21.14,21.0609,21.0767,680400.0
2012-12-07 10:00:00,26.67,26.79,26.65,26.75,776400.0,21.0847,21.1795,21.0688,21.1479,776400.0
2012-12-07 10:10:00,26.75,26.8,26.68,26.73,1045600.0,21.1479,21.1874,21.0926,21.1321,1045600.0
2012-12-07 10:20:00,26.73,26.8,26.72,26.75,810200.0,21.1321,21.1874,21.1242,21.1479,810200.0
2012-12-07 10:30:00,26.75,26.75,26.65,26.66,612400.0,21.1479,21.1479,21.0688,21.0767,612400.0
2012-12-07 10:40:00,26.66,26.73,26.65,26.65,361000.0,21.0767,21.1321,21.0688,21.0688,361000.0
2012-12-07 10:50:00,26.66,26.68,26.57,26.63,635400.0,21.0767,21.0926,21.0056,21.053,635400.0
2012-12-07 11:00:00,26.63,26.67,26.6,26.66,423200.0,21.053,21.0847,21.0293,21.0767,423200.0
2012-12-07 11:10:00,26.66,26.68,26.62,26.62,329200.0,21.0767,21.0926,21.0451,21.0451,329200.0
2012-12-07 11:20:00,26.62,26.65,26.6,26.65,279600.0,21.0451,21.0688,21.0293,21.0688,279600.0
2012-12-07 11:30:00,26.65,26.71,26.63,26.68,486800.0,21.0688,21.1163,21.053,21.0926,486800.0
2012-12-07 11:40:00,26.68,26.69,26.66,26.66,399800.0,21.0926,21.1005,21.0767,21.0767,399800.0
2012-12-07 11:50:00,26.66,26.67,26.59,26.61,553000.0,21.0767,21.0847,21.0214,21.0372,553000.0
2012-12-07 12:00:00,26.61,26.63,26.59,26.61,226800.0,21.0372,21.053,21.0214,21.0372,226800.0
2012-12-07 12:10:00,26.61,26.7,26.61,26.69,243400.0,21.0372,21.1084,21.0372,21.1005,243400.0
2012-12-07 12:20:00,26.69,26.75,26.67,26.67,439200.0,21.1005,21.1479,21.0847,21.0847,439200.0
2012-12-07 12:30:00,26.67,26.71,26.64,26.69,234000.0,21.0847,21.1163,21.0609,21.1005,234000.0
2012-12-07 12:40:00,26.7,26.74,26.69,26.71,184800.0,21.1084,21.14,21.1005,21.1163,184800.0
2012-12-07 12:50:00,26.71,26.72,26.68,26.71,208400.0,21.1163,21.1242,21.0926,21.1163,208400.0
2012-12-07 13:00:00,26.71,26.75,26.68,26.68,239800.0,21.1163,21.1479,21.0926,21.0926,239800.0
2012-12-07 13:10:00,26.68,26.68,26.64,26.65,229800.0,21.0926,21.0926,21.0609,21.0688,229800.0
2012-12-07 13:20:00,26.65,26.69,26.65,26.68,211800.0,21.0688,21.1005,21.0688,21.0926,211800.0
2012-12-07 13:30:00,26.68,26.7,26.67,26.7,205000.0,21.0926,21.1084,21.0847,21.1084,205000.0
2012-12-07 13:40:00,26.7,26.7,26.65,26.68,174600.0,21.1084,21.1084,21.0688,21.0926,174600.0
2012-12-07 13:50:00,26.68,26.71,26.65,26.68,531800.0,21.0926,21.1163,21.0688,21.0926,531800.0
2012-12-07 14:00:00,26.68,26.79,26.68,26.79,434000.0,21.0926,21.1795,21.0926,21.1795,434000.0
2012-12-07 14:10:00,26.78,26.78,26.75,26.75,406400.0,21.1716,21.1716,21.1479,21.1479,406400.0
2012-12-07 14:20:00,26.75,26.75,26.73,26.75,234400.0,21.1479,21.1479,21.1321,21.1479,234400.0
2012-12-07 14:30:00,26.75,26.77,26.74,26.75,231200.0,21.1479,21.1637,21.14,21.1479,231200.0
2012-12-07 14:40:00,26.75,26.77,26.75,26.75,268200.0,21.1479,21.1637,21.1479,21.1479,268200.0
2012-12-07 14:50:00,26.75,26.75,26.74,26.75,267600.0,21.1479,21.1479,21.14,21.1479,267600.0
2012-12-07 15:00:00,26.75,26.77,26.74,26.75,359600.0,21.1479,21.1637,21.14,21.1479,359600.0
2012-12-07 15:10:00,26.75,26.77,26.73,26.73,295800.0,21.1479,21.1637,21.1321,21.1321,295800.0
2012-12-07 15:20:00,26.73,26.74,26.69,26.72,419800.0,21.1321,21.14,21.1005,21.1242,419800.0
2012-12-07 15:30:00,26.71,26.82,26.7,26.79,1059600.0,21.1163,21.2032,21.1084,21.1795,1059600.0
2012-12-07 15:40:00,26.79,26.81,26.77,26.8,805400.0,21.1795,21.1953,21.1637,21.1874,805400.0
2012-12-07 15:50:00,26.8,26.83,26.77,26.81,1662200.0,21.1874,21.2111,21.1637,21.1953,1662200.0
2012-12-10 09:30:00,26.82,26.85,26.73,26.78,798400.0,21.2032,21.227,21.1321,21.1716,798400.0
2012-12-10 09:40:00,26.78,26.82,26.74,26.78,411200.0,21.1716,21.2032,21.14,21.1716,411200.0
2012-12-10 09:50:00,26.78,26.79,26.58,26.63,890200.0,21.1716,21.1795,21.0135,21.053,890200.0
2012-12-10 10:00:00,26.64,26.75,26.58,26.59,530400.0,21.0609,21.1479,21.0135,21.0214,530400.0
2012-12-10 10:10:00,26.6,26.64,26.53,26.54,411400.0,21.0293,21.0609,20.974,20.9819,411400.0
2012-12-10 10:20:00,26.55,26.7,26.53,26.68,437000.0,20.9898,21.1084,20.974,21.0926,437000.0
2012-12-10 10:30:00,26.68,26.71,26.63,26.64,181600.0,21.0926,21.1163,21.053,21.0609,181600.0
2012-12-10 10:40:00,26.64,26.67,26.6,26.67,175400.0,21.0609,21.0847,21.0293,21.0847,175400.0
2012-12-10 10:50:00,26.67,26.78,26.65,26.78,242800.0,21.0847,21.1716,21.0688,21.1716,242800.0
2012-12-10 11:00:00,26.78,26.79,26.72,26.74,157200.0,21.1716,21.1795,21.1242,21.14,157200.0
2012-12-10 11:10:00,26.74,26.75,26.68,26.69,143200.0,21.14,21.1479,21.0926,21.1005,143200.0
2012-12-10 11:20:00,26.69,26.72,26.66,26.67,176800.0,21.1005,21.1242,21.0767,21.0847,176800.0
2012-12-10 11:30:00,26.67,26.71,26.67,26.7,137400.0,21.0847,21.1163,21.0847,21.1084,137400.0
2012-12-10 11:40:00,26.7,26.71,26.68,26.7,102000.0,21.1084,21.1163,21.0926,21.1084,102000.0
2012-12-10 11:50:00,26.7,26.7,26.61,26.62,144800.0,21.1084,21.1084,21.0372,21.0451,144800.0
2012-12-10 12:00:00,26.63,26.68,26.63,26.68,219600.0,21.053,21.0926,21.053,21.0926,219600.0
2012-12-10 12:10:00,26.68,26.68,26.63,26.64,91800.0,21.0926,21.0926,21.053,21.0609,91800.0
2012-12-10 12:20:00,26.64,26.65,26.58,26.59,170200.0,21.0609,21.0688,21.0135,21.0214,170200.0
2012-12-10 12:30:00,26.58,26.6,26.57,26.57,152800.0,21.0135,21.0293,21.0056,21.0056,152800.0
2012-12-10 12:40:00,26.57,26.58,26.51,26.51,303600.0,21.0056,21.0135,20.9582,20.9582,303600.0
2012-12-10 12:50:00,26.52,26.52,26.47,26.52,398800.0,20.9661,20.9661,20.9265,20.9661,398800.0
2012-12-10 13:00:00,26.52,26.54,26.47,26.48,274400.0,20.9661,20.9819,20.9265,20.9344,274400.0
2012-12-10 13:10:00,26.47,26.5,26.45,26.49,159400.0,20.9265,20.9503,20.9107,20.9423,159400.0
2012-12-10 13:20:00,26.49,26.5,26.46,26.5,123200.0,20.9423,20.9503,20.9186,20.9503,123200.0
2012-12-10 13:30:00,26.5,26.53,26.49,26.52,130000.0,20.9503,20.974,20.9423,20.9661,130000.0
2012-12-10 13:40:00,26.52,26.6,26.52,26.57,327000.0,20.9661,21.0293,20.9661,21.0056,327000.0
2012-12-10 13:50:00,26.57,26.57,26.55,26.55,92400.0,21.0056,21.0056,20.9898,20.9898,92400.0
2012-12-10 14:00:00,26.55,26.59,26.55,26.58,256000.0,20.9898,21.0214,20.9898,21.0135,256000.0
2012-12-10 14:10:00,26.58,26.62,26.57,26.6,160400.0,21.0135,21.0451,21.0056,21.0293,160400.0
2012-12-10 14:20:00,26.61,26.61,26.6,26.6,191800.0,21.0372,21.0372,21.0293,21.0293,191800.0
2012-12-10 14:30:00,26.6,26.6,26.5,26.5,566000.0,21.0293,21.0293,20.9503,20.9503,566000.0
2012-12-10 14:40:00,26.5,26.55,26.48,26.52,224600.0,20.9503,20.9898,20.9344,20.9661,224600.0
2012-12-10 14:50:00,26.52,26.58,26.51,26.58,198400.0,20.9661,21.0135,20.9582,21.0135,198400.0
2012-12-10 15:00:00,26.57,26.58,26.53,26.53,219000.0,21.0056,21.0135,20.974,20.974,219000.0
2012-12-10 15:10:00,26.53,26.54,26.5,26.5,679000.0,20.974,20.9819,20.9503,20.9503,679000.0
2012-12-10 15:20:00,26.5,26.52,26.46,26.48,601600.0,20.9503,20.9661,20.9186,20.9344,601600.0
2012-12-10 15:30:00,26.48,26.48,26.44,26.45,684400.0,20.9344,20.9344,20.9028,20.9107,684400.0
2012-12-10 15:40:00,26.44,26.45,26.4,26.44,602200.0,20.9028,20.9107,20.8712,20.9028,602200.0
2012-12-10 15:50:00,26.44,26.49,26.44,26.47,1563000.0,20.9028,20.9423,20.9028,20.9265,1563000.0
2012-12-11 09:30:00,26.67,26.75,26.61,26.72,628400.0,21.0847,21.1479,21.0372,21.1242,628400.0
2012-12-11 09:40:00,26.72,26.75,26.68,26.74,379200.0,21.1242,21.1479,21.0926,21.14,379200.0
2012-12-11 09:50:00,26.73,26.75,26.68,26.7,526200.0,21.1321,21.1479,21.0926,21.1084,526200.0
2012-12-11 10:00:00,26.7,26.71,26.61,26.61,366000.0,21.1084,21.1163,21.0372,21.0372,366000.0
2012-12-11 10:10:00,26.63,26.65,26.57,26.61,447600.0,21.053,21.0688,21.0056,21.0372,447600.0
2012-12-11 10:20:00,26.61,26.67,26.6,26.64,583200.0,21.0372,21.0847,21.0293,21.0609,583200.0
2012-12-11 10:30:00,26.64,26.68,26.6,26.61,321400.0,21.0609,21.0926,21.0293,21.0372,321400.0
2012-12-11 10:40:00,26.62,26.66,26.61,26.64,327600.0,21.0451,21.0767,21.0372,21.0609,327600.0
2012-12-11 10:50:00,26.64,26.73,26.64,26.68,341400.0,21.0609,21.1321,21.0609,21.0926,341400.0
2012-12-11 11:00:00,26.68,26.69,26.63,26.63,218400.0,21.0926,21.1005,21.053,21.053,218400.0
2012-12-11 11:10:00,26.63,26.63,26.59,26.59,294400.0,21.053,21.053,21.0214,21.0214,294400.0
2012-12-11 11:20:00,26.59,26.69,26.59,26.6,412000.0,21.0214,21.1005,21.0214,21.0293,412000.0
2012-12-11 11:30:00,26.61,26.61,26.58,26.6,394600.0,21.0372,21.0372,21.0135,21.0293,394600.0
2012-12-11 11:40:00,26.6,26.61,26.57,26.59,397400.0,21.0293,21.0372,21.0056,21.0214,397400.0
2012-12-11 11:50:00,26.58,26.61,26.53,26.59,383200.0,21.0135,21.0372,20.974,21.0214,383200.0
2012-12-11 12:00:00,26.59,26.62,26.55,26.58,270400.0,21.0214,21.0451,20.9898,21.0135,270400.0
2012-12-11 12:10:00,26.58,26.64,26.57,26.64,231200.0,21.0135,21.0609,21.0056,21.0609,231200.0
2012-12-11 12:20:00,26.65,26.66,26.61,26.61,152600.0,21.0688,21.0767,21.0372,21.0372,152600.0
2012-12-11 12:30:00,26.61,26.64,26.59,26.6,124600.0,21.0372,21.0609,21.0214,21.0293,124600.0
2012-12-11 12:40:00,26.6,26.61,26.58,26.58,235800.0,21.0293,21.0372,21.0135,21.0135,235800.0
2012-12-11 12:50:00,26.58,26.61,26.58,26.58,133600.0,21.0135,21.0372,21.0135,21.0135,133600.0
2012-12-11 13:00:00,26.58,26.61,26.57,26.57,145200.0,21.0135,21.0372,21.0056,21.0056,145200.0
2012-12-11 13:10:00,26.58,26.61,26.57,26.61,155200.0,21.0135,21.0372,21.0056,21.0372,155200.0
2012-12-11 13:20:00,26.61,26.63,26.59,26.6,116400.0,21.0372,21.053,21.0214,21.0293,116400.0
2012-12-11 13:30:00,26.59,26.61,26.57,26.59,120800.0,21.0214,21.0372,21.0056,21.0214,120800.0
2012-12-11 13:40:00,26.59,26.64,26.59,26.62,207600.0,21.0214,21.0609,21.0214,21.0451,207600.0
2012-12-11 13:50:00,26.63,26.65,26.61,26.62,192800.0,21.053,21.0688,21.0372,21.0451,192800.0
2012-12-11 14:00:00,26.61,26.64,26.61,26.61,153800.0,21.0372,21.0609,21.0372,21.0372,153800.0
2012-12-11 14:10:00,26.61,26.63,26.61,26.63,136400.0,21.0372,21.053,21.0372,21.053,136400.0
2012-12-11 14:20:00,26.63,26.64,26.62,26.64,208800.0,21.053,21.0609,21.0451,21.0609,208800.0
2012-12-11 14:30:00,26.63,26.66,26.62,26.64,281400.0,21.053,21.0767,21.0451,21.0609,281400.0
2012-12-11 14:40:00,26.65,26.65,26.58,26.59,341200.0,21.0688,21.0688,21.0135,21.0214,341200.0
2012-12-11 14:50:00,26.59,26.61,26.56,26.59,225400.0,21.0214,21.0372,20.9977,21.0214,225400.0
2012-12-11 15:00:00,26.59,26.59,26.55,26.57,377400.0,21.0214,21.0214,20.9898,21.0056,377400.0
2012-12-11 15:10:00,26.57,26.59,26.52,26.53,334000.0,21.0056,21.0214,20.9661,20.974,334000.0
2012-12-11 15:20:00,26.53,26.55,26.5,26.55,377600.0,20.974,20.9898,20.9503,20.9898,377600.0
2012-12-11 15:30:00,26.55,26.61,26.53,26.6,336200.0,20.9898,21.0372,20.974,21.0293,336200.0
2012-12-11 15:40:00,26.6,26.65,26.59,26.62,758600.0,21.0293,21.0688,21.0214,21.0451,758600.0
2012-12-11 15:50:00,26.61,26.63,26.58,26.6,1346400.0,21.0372,21.053,21.0135,21.0293,1346400.0
2012-12-12 09:30:00,26.74,26.82,26.61,26.73,659200.0,21.14,21.2032,21.0372,21.1321,659200.0
2012-12-12 09:40:00,26.74,26.77,26.68,26.73,615000.0,21.14,21.1637,21.0926,21.1321,615000.0
2012-12-12 09:50:00,26.73,26.74,26.61,26.68,333600.0,21.1321,21.14,21.0372,21.0926,333600.0
2012-12-12 10:00:00,26.68,26.7,26.58,26.6,363200.0,21.0926,21.1084,21.0135,21.0293,363200.0
2012-12-12 10:10:00,26.6,26.69,26.58,26.68,352000.0,21.0293,21.1005,21.0135,21.0926,352000.0
2012-12-12 10:20:00,26.68,26.88,26.65,26.79,572000.0,21.0926,21.2507,21.0688,21.1795,572000.0
2012-12-12 10:30:00,26.81,26.82,26.7,26.7,205200.0,21.1953,21.2032,21.1084,21.1084,205200.0
2012-12-12 10:40:00,26.7,26.79,26.7,26.78,271600.0,21.1084,21.1795,21.1084,21.1716,271600.0
2012-12-12 10:50:00,26.78,26.79,26.72,26.77,206600.0,21.1716,21.1795,21.1242,21.1637,206600.0
2012-12-12 11:00:00,26.77,26.8,26.75,26.78,224400.0,21.1637,21.1874,21.1479,21.1716,224400.0
2012-12-12 11:10:00,26.78,26.89,26.77,26.89,476800.0,21.1716,21.2586,21.1637,21.2586,476800.0
2012-12-12 11:20:00,26.88,26.9,26.83,26.84,245600.0,21.2507,21.2665,21.2111,21.219,245600.0
2012-12-12 11:30:00,26.84,26.85,26.83,26.84,150000.0,21.219,21.227,21.2111,21.219,150000.0
2012-12-12 11:40:00,26.85,26.86,26.84,26.86,137200.0,21.227,21.2349,21.219,21.2349,137200.0
2012-12-12 11:50:00,26.86,26.86,26.79,26.79,116200.0,21.2349,21.2349,21.1795,21.1795,116200.0
2012-12-12 12:00:00,26.79,26.85,26.79,26.81,99600.0,21.1795,21.227,21.1795,21.1953,99600.0
2012-12-12 12:10:00,26.82,26.82,26.74,26.77,239600.0,21.2032,21.2032,21.14,21.1637,239600.0
2012-12-12 12:20:00,26.77,26.82,26.77,26.82,189600.0,21.1637,21.2032,21.1637,21.2032,189600.0
2012-12-12 12:30:00,26.82,26.92,26.78,26.86,557200.0,21.2032,21.2823,21.1716,21.2349,557200.0
2012-12-12 12:40:00,26.86,26.92,26.84,26.88,509200.0,21.2349,21.2823,21.219,21.2507,509200.0
2012-12-12 12:50:00,26.87,26.93,26.86,26.91,488000.0,21.2428,21.2902,21.2349,21.2744,488000.0
2012-12-12 13:00:00,26.91,26.93,26.89,26.9,504800.0,21.2744,21.2902,21.2586,21.2665,504800.0
2012-12-12 13:10:00,26.9,26.93,26.88,26.92,525800.0,21.2665,21.2902,21.2507,21.2823,525800.0
2012-12-12 13:20:00,26.92,26.93,26.9,26.91,222400.0,21.2823,21.2902,21.2665,21.2744,222400.0
2012-12-12 13:30:00,26.91,26.93,26.9,26.92,242400.0,21.2744,21.2902,21.2665,21.2823,242400.0
2012-12-12 13:40:00,26.91,26.95,26.89,26.92,302600.0,21.2744,21.306,21.2586,21.2823,302600.0
2012-12-12 13:50:00,26.93,26.96,26.91,26.95,338800.0,21.2902,21.3139,21.2744,21.306,338800.0
2012-12-12 14:00:00,26.96,26.99,26.92,26.98,366600.0,21.3139,21.3376,21.2823,21.3297,366600.0
2012-12-12 14:10:00,26.98,26.99,26.96,26.98,301800.0,21.3297,21.3376,21.3139,21.3297,301800.0
2012-12-12 14:20:00,26.98,27.05,26.97,27.04,1405000.0,21.3297,21.3851,21.3218,21.3772,1405000.0
2012-12-12 14:30:00,27.04,27.09,27.02,27.08,636800.0,21.3772,21.4167,21.3614,21.4088,636800.0
2012-12-12 14:40:00,27.08,27.1,26.98,27.0,643000.0,21.4088,21.4246,21.3297,21.3455,643000.0
2012-12-12 14:50:00,27.0,27.01,26.89,26.93,631800.0,21.3455,21.3534,21.2586,21.2902,631800.0
2012-12-12 15:00:00,26.93,26.93,26.75,26.82,729800.0,21.2902,21.2902,21.1479,21.2032,729800.0
2012-12-12 15:10:00,26.82,26.85,26.75,26.81,510200.0,21.2032,21.227,21.1479,21.1953,510200.0
2012-12-12 15:20:00,26.81,26.85,26.73,26.8,586400.0,21.1953,21.227,21.1321,21.1874,586400.0
2012-12-12 15:30:00,26.79,26.82,26.73,26.74,630200.0,21.1795,21.2032,21.1321,21.14,630200.0
2012-12-12 15:40:00,26.74,26.79,26.74,26.78,520600.0,21.14,21.1795,21.14,21.1716,520600.0
2012-12-12 15:50:00,26.78,26.81,26.75,26.79,936600.0,21.1716,21.1953,21.1479,21.1795,936600.0
2012-12-13 09:30:00,26.75,26.9,26.72,26.89,390200.0,21.1479,21.2665,21.1242,21.2586,390200.0
2012-12-13 09:40:00,26.89,26.9,26.74,26.83,194800.0,21.2586,21.2665,21.14,21.2111,194800.0
2012-12-13 09:50:00,26.83,26.97,26.83,26.95,318000.0,21.2111,21.3218,21.2111,21.306,318000.0
2012-12-13 10:00:00,26.94,27.03,26.91,26.94,485600.0,21.2981,21.3693,21.2744,21.2981,485600.0
2012-12-13 10:10:00,26.95,27.08,26.95,27.07,556200.0,21.306,21.4088,21.306,21.4009,556200.0
2012-12-13 10:20:00,27.07,27.16,27.04,27.14,980200.0,21.4009,21.472,21.3772,21.4562,980200.0
2012-12-13 10:30:00,27.14,27.16,27.09,27.09,490600.0,21.4562,21.472,21.4167,21.4167,490600.0
2012-12-13 10:40:00,27.09,27.1,26.92,26.95,399400.0,21.4167,21.4246,21.2823,21.306,399400.0
2012-12-13 10:50:00,26.95,26.99,26.92,26.99,282400.0,21.306,21.3376,21.2823,21.3376,282400.0
2012-12-13 11:00:00,26.99,26.99,26.91,26.91,256200.0,21.3376,21.3376,21.2744,21.2744,256200.0
2012-12-13 11:10:00,26.91,26.92,26.81,26.89,322800.0,21.2744,21.2823,21.1953,21.2586,322800.0
2012-12-13 11:20:00,26.9,26.9,26.83,26.88,201000.0,21.2665,21.2665,21.2111,21.2507,201000.0
2012-12-13 11:30:00,26.88,26.93,26.86,26.86,242800.0,21.2507,21.2902,21.2349,21.2349,242800.0
2012-12-13 11:40:00,26.86,26.86,26.8,26.81,131400.0,21.2349,21.2349,21.1874,21.1953,131400.0
2012-12-13 11:50:00,26.81,26.86,26.8,26.86,115800.0,21.1953,21.2349,21.1874,21.2349,115800.0
2012-12-13 12:00:00,26.86,26.86,26.83,26.83,212400.0,21.2349,21.2349,21.2111,21.2111,212400.0
2012-12-13 12:10:00,26.83,26.83,26.74,26.75,272800.0,21.2111,21.2111,21.14,21.1479,272800.0
2012-12-13 12:20:00,26.75,26.75,26.67,26.68,176000.0,21.1479,21.1479,21.0847,21.0926,176000.0
2012-12-13 12:30:00,26.68,26.71,26.64,26.64,240600.0,21.0926,21.1163,21.0609,21.0609,240600.0
2012-12-13 12:40:00,26.65,26.65,26.6,26.64,282600.0,21.0688,21.0688,21.0293,21.0609,282600.0
2012-12-13 12:50:00,26.64,26.66,26.62,26.65,189600.0,21.0609,21.0767,21.0451,21.0688,189600.0
2012-12-13 13:00:00,26.64,26.66,26.62,26.62,153400.0,21.0609,21.0767,21.0451,21.0451,153400.0
2012-12-13 13:10:00,26.63,26.65,26.58,26.65,271400.0,21.053,21.0688,21.0135,21.0688,271400.0
2012-12-13 13:20:00,26.65,26.68,26.62,26.63,211600.0,21.0688,21.0926,21.0451,21.053,211600.0
2012-12-13 13:30:00,26.62,26.63,26.58,26.61,197000.0,21.0451,21.053,21.0135,21.0372,197000.0
2012-12-13 13:40:00,26.61,26.61,26.57,26.58,350600.0,21.0372,21.0372,21.0056,21.0135,350600.0
2012-12-13 13:50:00,26.57,26.61,26.56,26.61,254800.0,21.0056,21.0372,20.9977,21.0372,254800.0
2012-12-13 14:00:00,26.61,26.61,26.51,26.52,340000.0,21.0372,21.0372,20.9582,20.9661,340000.0
2012-12-13 14:10:00,26.52,26.6,26.51,26.59,429000.0,20.9661,21.0293,20.9582,21.0214,429000.0
2012-12-13 14:20:00,26.59,26.61,26.58,26.61,239600.0,21.0214,21.0372,21.0135,21.0372,239600.0
2012-12-13 14:30:00,26.61,26.61,26.58,26.59,307800.0,21.0372,21.0372,21.0135,21.0214,307800.0
2012-12-13 14:40:00,26.59,26.6,26.55,26.57,160200.0,21.0214,21.0293,20.9898,21.0056,160200.0
2012-12-13 14:50:00,26.57,26.58,26.55,26.58,220600.0,21.0056,21.0135,20.9898,21.0135,220600.0
2012-12-13 15:00:00,26.58,26.59,26.51,26.51,238800.0,21.0135,21.0214,20.9582,20.9582,238800.0
2012-12-13 15:10:00,26.52,26.53,26.48,26.5,278600.0,20.9661,20.974,20.9344,20.9503,278600.0
2012-12-13 15:20:00,26.51,26.57,26.5,26.57,272000.0,20.9582,21.0056,20.9503,21.0056,272000.0
2012-12-13 15:30:00,26.57,26.61,26.54,26.6,523800.0,21.0056,21.0372,20.9819,21.0293,523800.0
2012-12-13 15:40:00,26.6,26.64,26.59,26.61,471200.0,21.0293,21.0609,21.0214,21.0372,471200.0
2012-12-13 15:50:00,26.61,26.66,26.58,26.58,902200.0,21.0372,21.0767,21.0135,21.0135,902200.0
2012-12-14 09:30:00,26.61,26.72,26.53,26.72,463800.0,21.0372,21.1242,20.974,21.1242,463800.0
2012-12-14 09:40:00,26.72,26.88,26.7,26.75,329200.0,21.1242,21.2507,21.1084,21.1479,329200.0
2012-12-14 09:50:00,26.76,26.79,26.63,26.63,321200.0,21.1558,21.1795,21.053,21.053,321200.0
2012-12-14 10:00:00,26.64,26.87,26.63,26.72,334400.0,21.0609,21.2428,21.053,21.1242,334400.0
2012-12-14 10:10:00,26.72,26.78,26.65,26.71,340800.0,21.1242,21.1716,21.0688,21.1163,340800.0
2012-12-14 10:20:00,26.71,26.73,26.66,26.7,259800.0,21.1163,21.1321,21.0767,21.1084,259800.0
2012-12-14 10:30:00,26.7,26.71,26.66,26.67,166800.0,21.1084,21.1163,21.0767,21.0847,166800.0
2012-12-14 10:40:00,26.67,26.68,26.62,26.63,228600.0,21.0847,21.0926,21.0451,21.053,228600.0
2012-12-14 10:50:00,26.63,26.68,26.61,26.64,251800.0,21.053,21.0926,21.0372,21.0609,251800.0
2012-12-14 11:00:00,26.64,26.66,26.6,26.61,146600.0,21.0609,21.0767,21.0293,21.0372,146600.0
2012-12-14 11:10:00,26.61,26.64,26.59,26.64,178400.0,21.0372,21.0609,21.0214,21.0609,178400.0
2012-12-14 11:20:00,26.64,26.67,26.63,26.63,284600.0,21.0609,21.0847,21.053,21.053,284600.0
2012-12-14 11:30:00,26.64,26.68,26.62,26.68,194400.0,21.0609,21.0926,21.0451,21.0926,194400.0
2012-12-14 11:40:00,26.68,26.72,26.67,26.68,167400.0,21.0926,21.1242,21.0847,21.0926,167400.0
2012-12-14 11:50:00,26.68,26.71,26.65,26.7,97000.0,21.0926,21.1163,21.0688,21.1084,97000.0
2012-12-14 12:00:00,26.7,26.75,26.68,26.74,164000.0,21.1084,21.1479,21.0926,21.14,164000.0
2012-12-14 12:10:00,26.75,26.78,26.74,26.74,204000.0,21.1479,21.1716,21.14,21.14,204000.0
2012-12-14 12:20:00,26.74,26.77,26.72,26.77,96200.0,21.14,21.1637,21.1242,21.1637,96200.0
2012-12-14 12:30:00,26.75,26.75,26.68,26.68,278000.0,21.1479,21.1479,21.0926,21.0926,278000.0
2012-12-14 12:40:00,26.68,26.71,26.68,26.7,117800.0,21.0926,21.1163,21.0926,21.1084,117800.0
2012-12-14 12:50:00,26.7,26.71,26.65,26.67,55800.0,21.1084,21.1163,21.0688,21.0847,55800.0
2012-12-14 13:00:00,26.67,26.68,26.67,26.68,62600.0,21.0847,21.0926,21.0847,21.0926,62600.0
2012-12-14 13:10:00,26.67,26.68,26.66,26.66,93400.0,21.0847,21.0926,21.0767,21.0767,93400.0
2012-12-14 13:20:00,26.67,26.67,26.65,26.67,182400.0,21.0847,21.0847,21.0688,21.0847,182400.0
2012-12-14 13:30:00,26.67,26.67,26.64,26.64,162800.0,21.0847,21.0847,21.0609,21.0609,162800.0
2012-12-14 13:40:00,26.64,26.68,26.64,26.67,160200.0,21.0609,21.0926,21.0609,21.0847,160200.0
2012-12-14 13:50:00,26.67,26.71,26.67,26.7,122600.0,21.0847,21.1163,21.0847,21.1084,122600.0
2012-12-14 14:00:00,26.71,26.72,26.7,26.71,222600.0,21.1163,21.1242,21.1084,21.1163,222600.0
2012-12-14 14:10:00,26.71,26.73,26.71,26.72,86400.0,21.1163,21.1321,21.1163,21.1242,86400.0
2012-12-14 14:20:00,26.71,26.74,26.71,26.73,120400.0,21.1163,21.14,21.1163,21.1321,120400.0
2012-12-14 14:30:00,26.74,26.74,26.72,26.73,132600.0,21.14,21.14,21.1242,21.1321,132600.0
2012-12-14 14:40:00,26.73,26.77,26.72,26.75,238800.0,21.1321,21.1637,21.1242,21.1479,238800.0
2012-12-14 14:50:00,26.75,26.77,26.68,26.68,259400.0,21.1479,21.1637,21.0926,21.0926,259400.0
2012-12-14 15:00:00,26.68,26.7,26.61,26.61,191600.0,21.0926,21.1084,21.0372,21.0372,191600.0
2012-12-14 15:10:00,26.61,26.67,26.61,26.66,301600.0,21.0372,21.0847,21.0372,21.0767,301600.0
2012-12-14 15:20:00,26.66,26.7,26.65,26.7,268600.0,21.0767,21.1084,21.0688,21.1084,268600.0
2012-12-14 15:30:00,26.7,26.74,26.68,26.7,376800.0,21.1084,21.14,21.0926,21.1084,376800.0
2012-12-14 15:40:00,26.7,26.7,26.66,26.66,379200.0,21.1084,21.1084,21.0767,21.0767,379200.0
2012-12-14 15:50:00,26.66,26.7,26.63,26.69,631800.0,21.0767,21.1084,21.053,21.1005,631800.0
2012-12-17 09:30:00,26.75,26.96,26.75,26.96,699600.0,21.1479,21.3139,21.1479,21.3139,699600.0
2012-12-17 09:40:00,26.96,27.07,26.93,26.99,624000.0,21.3139,21.4009,21.2902,21.3376,624000.0
2012-12-17 09:50:00,27.0,27.13,26.92,27.0,562600.0,21.3455,21.4483,21.2823,21.3455,562600.0
2012-12-17 10:00:00,27.0,27.06,26.93,27.02,632400.0,21.3455,21.393,21.2902,21.3614,632400.0
2012-12-17 10:10:00,27.02,27.14,27.02,27.08,617600.0,21.3614,21.4562,21.3614,21.4088,617600.0
2012-12-17 10:20:00,27.08,27.08,27.01,27.05,313400.0,21.4088,21.4088,21.3534,21.3851,313400.0
2012-12-17 10:30:00,27.04,27.14,27.02,27.13,378800.0,21.3772,21.4562,21.3614,21.4483,378800.0
2012-12-17 10:40:00,27.13,27.25,27.11,27.24,749200.0,21.4483,21.5432,21.4325,21.5353,749200.0
2012-12-17 10:50:00,27.24,27.25,27.07,27.07,585600.0,21.5353,21.5432,21.4009,21.4009,585600.0
2012-12-17 11:00:00,27.07,27.18,27.07,27.17,380200.0,21.4009,21.4878,21.4009,21.4799,380200.0
2012-12-17 11:10:00,27.17,27.18,27.11,27.17,277000.0,21.4799,21.4878,21.4325,21.4799,277000.0
2012-12-17 11:20:00,27.17,27.18,27.13,27.13,211600.0,21.4799,21.4878,21.4483,21.4483,211600.0
2012-12-17 11:30:00,27.14,27.2,27.13,27.18,278800.0,21.4562,21.5037,21.4483,21.4878,278800.0
2012-12-17 11:40:00,27.18,27.25,27.18,27.23,303400.0,21.4878,21.5432,21.4878,21.5274,303400.0
2012-12-17 11:50:00,27.22,27.26,27.19,27.2,541800.0,21.5195,21.5511,21.4957,21.5037,541800.0
2012-12-17 12:00:00,27.21,27.24,27.19,27.21,174600.0,21.5116,21.5353,21.4957,21.5116,174600.0
2012-12-17 12:10:00,27.21,27.22,27.17,27.2,232600.0,21.5116,21.5195,21.4799,21.5037,232600.0
2012-12-17 12:20:00,27.2,27.28,27.18,27.22,185800.0,21.5037,21.5669,21.4878,21.5195,185800.0
2012-12-17 12:30:00,27.22,27.28,27.22,27.22,172800.0,21.5195,21.5669,21.5195,21.5195,172800.0
2012-12-17 12:40:00,27.22,27.25,27.21,27.25,197200.0,21.5195,21.5432,21.5116,21.5432,197200.0
2012-12-17 12:50:00,27.25,27.32,27.24,27.29,258800.0,21.5432,21.5985,21.5353,21.5748,258800.0
2012-12-17 13:00:00,27.28,27.31,27.25,27.27,184800.0,21.5669,21.5906,21.5432,21.559,184800.0
2012-12-17 13:10:00,27.27,27.28,27.18,27.2,203600.0,21.559,21.5669,21.4878,21.5037,203600.0
2012-12-17 13:20:00,27.19,27.2,27.17,27.2,176000.0,21.4957,21.5037,21.4799,21.5037,176000.0
2012-12-17 13:30:00,27.2,27.2,27.17,27.19,184800.0,21.5037,21.5037,21.4799,21.4957,184800.0
2012-12-17 13:40:00,27.19,27.26,27.16,27.25,248800.0,21.4957,21.5511,21.472,21.5432,248800.0
2012-12-17 13:50:00,27.25,27.32,27.25,27.31,279200.0,21.5432,21.5985,21.5432,21.5906,279200.0
2012-12-17 14:00:00,27.31,27.34,27.25,27.31,361200.0,21.5906,21.6143,21.5432,21.5906,361200.0
2012-12-17 14:10:00,27.31,27.33,27.27,27.27,319800.0,21.5906,21.6064,21.559,21.559,319800.0
2012-12-17 14:20:00,27.27,27.27,27.23,27.25,356200.0,21.559,21.559,21.5274,21.5432,356200.0
2012-12-17 14:30:00,27.25,27.28,27.24,27.25,223400.0,21.5432,21.5669,21.5353,21.5432,223400.0
2012-12-17 14:40:00,27.25,27.3,27.24,27.29,264000.0,21.5432,21.5827,21.5353,21.5748,264000.0
2012-12-17 14:50:00,27.29,27.3,27.27,27.29,248200.0,21.5748,21.5827,21.559,21.5748,248200.0
2012-12-17 15:00:00,27.29,27.29,27.23,27.25,317200.0,21.5748,21.5748,21.5274,21.5432,317200.0
2012-12-17 15:10:00,27.25,27.27,27.21,27.23,289800.0,21.5432,21.559,21.5116,21.5274,289800.0
2012-12-17 15:20:00,27.23,27.25,27.21,27.24,308000.0,21.5274,21.5432,21.5116,21.5353,308000.0
2012-12-17 15:30:00,27.24,27.24,27.2,27.21,384200.0,21.5353,21.5353,21.5037,21.5116,384200.0
2012-12-17 15:40:00,27.21,27.22,27.2,27.22,382400.0,21.5116,21.5195,21.5037,21.5195,382400.0
2012-12-17 15:50:00,27.22,27.31,27.2,27.3,1630800.0,21.5195,21.5906,21.5037,21.5827,1630800.0
2012-12-18 09:30:00,27.34,27.4,27.25,27.36,772400.0,21.6143,21.6618,21.5432,21.6301,772400.0
2012-12-18 09:40:00,27.36,27.45,27.35,27.41,483000.0,21.6301,21.7013,21.6222,21.6697,483000.0
2012-12-18 09:50:00,27.41,27.42,27.22,27.22,406800.0,21.6697,21.6776,21.5195,21.5195,406800.0
2012-12-18 10:00:00,27.22,27.32,27.18,27.2,521800.0,21.5195,21.5985,21.4878,21.5037,521800.0
2012-12-18 10:10:00,27.21,27.31,27.21,27.24,332400.0,21.5116,21.5906,21.5116,21.5353,332400.0
2012-12-18 10:20:00,27.23,27.27,27.15,27.22,288200.0,21.5274,21.559,21.4641,21.5195,288200.0
2012-12-18 10:30:00,27.22,27.23,27.15,27.18,529400.0,21.5195,21.5274,21.4641,21.4878,529400.0
2012-12-18 10:40:00,27.18,27.25,27.15,27.25,370600.0,21.4878,21.5432,21.4641,21.5432,370600.0
2012-12-18 10:50:00,27.25,27.31,27.24,27.28,368600.0,21.5432,21.5906,21.5353,21.5669,368600.0
2012-12-18 11:00:00,27.28,27.32,27.27,27.29,219600.0,21.5669,21.5985,21.559,21.5748,219600.0
2012-12-18 11:10:00,27.29,27.39,27.27,27.39,306800.0,21.5748,21.6539,21.559,21.6539,306800.0
2012-12-18 11:20:00,27.39,27.41,27.34,27.38,338000.0,21.6539,21.6697,21.6143,21.646,338000.0
2012-12-18 11:30:00,27.38,27.4,27.35,27.35,191400.0,21.646,21.6618,21.6222,21.6222,191400.0
2012-12-18 11:40:00,27.35,27.36,27.32,27.32,221000.0,21.6222,21.6301,21.5985,21.5985,221000.0
2012-12-18 11:50:00,27.32,27.32,27.25,27.25,233000.0,21.5985,21.5985,21.5432,21.5432,233000.0
2012-12-18 12:00:00,27.25,27.34,27.25,27.34,264800.0,21.5432,21.6143,21.5432,21.6143,264800.0
2012-12-18 12:10:00,27.33,27.36,27.33,27.34,333000.0,21.6064,21.6301,21.6064,21.6143,333000.0
2012-12-18 12:20:00,27.35,27.36,27.32,27.35,120000.0,21.6222,21.6301,21.5985,21.6222,120000.0
2012-12-18 12:30:00,27.34,27.4,27.3,27.4,235000.0,21.6143,21.6618,21.5827,21.6618,235000.0
2012-12-18 12:40:00,27.4,27.42,27.38,27.4,254800.0,21.6618,21.6776,21.646,21.6618,254800.0
2012-12-18 12:50:00,27.39,27.44,27.38,27.43,221400.0,21.6539,21.6934,21.646,21.6855,221400.0
2012-12-18 13:00:00,27.44,27.44,27.39,27.41,183200.0,21.6934,21.6934,21.6539,21.6697,183200.0
2012-12-18 13:10:00,27.41,27.44,27.36,27.39,153200.0,21.6697,21.6934,21.6301,21.6539,153200.0
2012-12-18 13:20:00,27.4,27.41,27.36,27.36,162400.0,21.6618,21.6697,21.6301,21.6301,162400.0
2012-12-18 13:30:00,27.36,27.39,27.29,27.29,308400.0,21.6301,21.6539,21.5748,21.5748,308400.0
2012-12-18 13:40:00,27.29,27.3,27.25,27.26,229400.0,21.5748,21.5827,21.5432,21.5511,229400.0
2012-12-18 13:50:00,27.26,27.28,27.23,27.28,167600.0,21.5511,21.5669,21.5274,21.5669,167600.0
2012-12-18 14:00:00,27.28,27.31,27.24,27.28,261000.0,21.5669,21.5906,21.5353,21.5669,261000.0
2012-12-18 14:10:00,27.28,27.29,27.25,27.29,253200.0,21.5669,21.5748,21.5432,21.5748,253200.0
2012-12-18 14:20:00,27.29,27.29,27.22,27.23,209000.0,21.5748,21.5748,21.5195,21.5274,209000.0
2012-12-18 14:30:00,27.23,27.25,27.22,27.25,255200.0,21.5274,21.5432,21.5195,21.5432,255200.0
2012-12-18 14:40:00,27.25,27.27,27.22,27.27,285600.0,21.5432,21.559,21.5195,21.559,285600.0
2012-12-18 14:50:00,27.27,27.28,27.17,27.18,434800.0,21.559,21.5669,21.4799,21.4878,434800.0
2012-12-18 15:00:00,27.18,27.25,27.18,27.2,335000.0,21.4878,21.5432,21.4878,21.5037,335000.0
2012-12-18 15:10:00,27.2,27.25,27.16,27.17,555600.0,21.5037,21.5432,21.472,21.4799,555600.0
2012-12-18 15:20:00,27.17,27.18,27.14,27.15,536800.0,21.4799,21.4878,21.4562,21.4641,536800.0
2012-12-18 15:30:00,27.15,27.19,27.15,27.16,416000.0,21.4641,21.4957,21.4641,21.472,416000.0
2012-12-18 15:40:00,27.17,27.18,27.15,27.18,584000.0,21.4799,21.4878,21.4641,21.4878,584000.0
2012-12-18 15:50:00,27.18,27.19,27.16,27.17,1401200.0,21.4878,21.4957,21.472,21.4799,1401200.0
2012-12-19 09:30:00,27.21,27.24,27.1,27.11,685000.0,21.5116,21.5353,21.4246,21.4325,685000.0
2012-12-19 09:40:00,27.11,27.29,27.07,27.25,684000.0,21.4325,21.5748,21.4009,21.5432,684000.0
2012-12-19 09:50:00,27.25,27.3,27.22,27.24,439400.0,21.5432,21.5827,21.5195,21.5353,439400.0
2012-12-19 10:00:00,27.24,27.24,27.2,27.22,251800.0,21.5353,21.5353,21.5037,21.5195,251800.0
2012-12-19 10:10:00,27.23,27.29,27.15,27.17,315600.0,21.5274,21.5748,21.4641,21.4799,315600.0
2012-12-19 10:20:00,27.17,27.23,27.16,27.23,150800.0,21.4799,21.5274,21.472,21.5274,150800.0
2012-12-19 10:30:00,27.22,27.25,27.2,27.25,113800.0,21.5195,21.5432,21.5037,21.5432,113800.0
2012-12-19 10:40:00,27.24,27.3,27.21,27.3,178000.0,21.5353,21.5827,21.5116,21.5827,178000.0
2012-12-19 10:50:00,27.29,27.33,27.27,27.29,280000.0,21.5748,21.6064,21.559,21.5748,280000.0
2012-12-19 11:00:00,27.28,27.34,27.27,27.31,231200.0,21.5669,21.6143,21.559,21.5906,231200.0
2012-12-19 11:10:00,27.31,27.34,27.28,27.29,181800.0,21.5906,21.6143,21.5669,21.5748,181800.0
2012-12-19 11:20:00,27.29,27.3,27.21,27.23,239200.0,21.5748,21.5827,21.5116,21.5274,239200.0
2012-12-19 11:30:00,27.23,27.28,27.2,27.27,295000.0,21.5274,21.5669,21.5037,21.559,295000.0
2012-12-19 11:40:00,27.26,27.36,27.26,27.34,364800.0,21.5511,21.6301,21.5511,21.6143,364800.0
2012-12-19 11:50:00,27.34,27.36,27.31,27.35,231400.0,21.6143,21.6301,21.5906,21.6222,231400.0
2012-12-19 12:00:00,27.35,27.36,27.32,27.35,267800.0,21.6222,21.6301,21.5985,21.6222,267800.0
2012-12-19 12:10:00,27.34,27.38,27.33,27.34,224600.0,21.6143,21.646,21.6064,21.6143,224600.0
2012-12-19 12:20:00,27.34,27.42,27.34,27.38,253800.0,21.6143,21.6776,21.6143,21.646,253800.0
2012-12-19 12:30:00,27.38,27.39,27.36,27.38,126400.0,21.646,21.6539,21.6301,21.646,126400.0
2012-12-19 12:40:00,27.38,27.43,27.36,27.39,253800.0,21.646,21.6855,21.6301,21.6539,253800.0
2012-12-19 12:50:00,27.39,27.4,27.35,27.38,318200.0,21.6539,21.6618,21.6222,21.646,318200.0
2012-12-19 13:00:00,27.38,27.39,27.36,27.37,165200.0,21.646,21.6539,21.6301,21.6381,165200.0
2012-12-19 13:10:00,27.36,27.38,27.33,27.33,225000.0,21.6301,21.646,21.6064,21.6064,225000.0
2012-12-19 13:20:00,27.33,27.36,27.32,27.35,250000.0,21.6064,21.6301,21.5985,21.6222,250000.0
2012-12-19 13:30:00,27.35,27.36,27.34,27.35,393000.0,21.6222,21.6301,21.6143,21.6222,393000.0
2012-12-19 13:40:00,27.35,27.36,27.31,27.34,290600.0,21.6222,21.6301,21.5906,21.6143,290600.0
2012-12-19 13:50:00,27.34,27.38,27.33,27.36,272400.0,21.6143,21.646,21.6064,21.6301,272400.0
2012-12-19 14:00:00,27.36,27.36,27.3,27.31,253600.0,21.6301,21.6301,21.5827,21.5906,253600.0
2012-12-19 14:10:00,27.31,27.32,27.28,27.32,275600.0,21.5906,21.5985,21.5669,21.5985,275600.0
2012-12-19 14:20:00,27.32,27.32,27.29,27.29,226800.0,21.5985,21.5985,21.5748,21.5748,226800.0
2012-12-19 14:30:00,27.29,27.31,27.28,27.28,185800.0,21.5748,21.5906,21.5669,21.5669,185800.0
2012-12-19 14:40:00,27.28,27.3,27.21,27.21,263000.0,21.5669,21.5827,21.5116,21.5116,263000.0
2012-12-19 14:50:00,27.21,27.24,27.2,27.23,247800.0,21.5116,21.5353,21.5037,21.5274,247800.0
2012-12-19 15:00:00,27.24,27.24,27.2,27.23,248600.0,21.5353,21.5353,21.5037,21.5274,248600.0
2012-12-19 15:10:00,27.23,27.23,27.2,27.2,315000.0,21.5274,21.5274,21.5037,21.5037,315000.0
2012-12-19 15:20:00,27.2,27.23,27.2,27.21,611800.0,21.5037,21.5274,21.5037,21.5116,611800.0
2012-12-19 15:30:00,27.21,27.25,27.2,27.23,387200.0,21.5116,21.5432,21.5037,21.5274,387200.0
2012-12-19 15:40:00,27.23,27.23,27.16,27.17,417400.0,21.5274,21.5274,21.472,21.4799,417400.0
2012-12-19 15:50:00,27.16,27.17,27.13,27.14,885600.0,21.472,21.4799,21.4483,21.4562,885600.0
2012-12-20 09:30:00,27.27,27.31,26.92,26.96,877600.0,21.559,21.5906,21.2823,21.3139,877600.0
2012-12-20 09:40:00,26.96,27.05,26.94,27.02,254200.0,21.3139,21.3851,21.2981,21.3614,254200.0
2012-12-20 09:50:00,27.02,27.03,26.85,26.89,269600.0,21.3614,21.3693,21.227,21.2586,269600.0
2012-12-20 10:00:00,26.9,27.05,26.88,27.04,207000.0,21.2665,21.3851,21.2507,21.3772,207000.0
2012-12-20 10:10:00,27.03,27.06,27.01,27.02,203200.0,21.3693,21.393,21.3534,21.3614,203200.0
2012-12-20 10:20:00,27.02,27.04,26.98,27.0,138000.0,21.3614,21.3772,21.3297,21.3455,138000.0
2012-12-20 10:30:00,27.0,27.02,26.94,26.98,246000.0,21.3455,21.3614,21.2981,21.3297,246000.0
2012-12-20 10:40:00,26.98,26.99,26.92,26.95,223000.0,21.3297,21.3376,21.2823,21.306,223000.0
2012-12-20 10:50:00,26.94,27.0,26.94,27.0,185000.0,21.2981,21.3455,21.2981,21.3455,185000.0
2012-12-20 11:00:00,26.99,27.07,26.97,27.07,204000.0,21.3376,21.4009,21.3218,21.4009,204000.0
2012-12-20 11:10:00,27.07,27.08,27.0,27.02,212600.0,21.4009,21.4088,21.3455,21.3614,212600.0
2012-12-20 11:20:00,27.02,27.04,27.0,27.03,255000.0,21.3614,21.3772,21.3455,21.3693,255000.0
2012-12-20 11:30:00,27.03,27.04,27.0,27.02,121000.0,21.3693,21.3772,21.3455,21.3614,121000.0
2012-12-20 11:40:00,27.01,27.05,27.01,27.04,200400.0,21.3534,21.3851,21.3534,21.3772,200400.0
2012-12-20 11:50:00,27.04,27.05,27.0,27.04,164400.0,21.3772,21.3851,21.3455,21.3772,164400.0
2012-12-20 12:00:00,27.04,27.07,27.04,27.05,202600.0,21.3772,21.4009,21.3772,21.3851,202600.0
2012-12-20 12:10:00,27.05,27.07,27.02,27.07,174800.0,21.3851,21.4009,21.3614,21.4009,174800.0
2012-12-20 12:20:00,27.07,27.07,26.99,27.0,163000.0,21.4009,21.4009,21.3376,21.3455,163000.0
2012-12-20 12:30:00,27.0,27.03,26.98,27.0,137400.0,21.3455,21.3693,21.3297,21.3455,137400.0
2012-12-20 12:40:00,27.0,27.02,26.98,26.99,81600.0,21.3455,21.3614,21.3297,21.3376,81600.0
2012-12-20 12:50:00,26.99,27.03,26.98,27.02,127600.0,21.3376,21.3693,21.3297,21.3614,127600.0
2012-12-20 13:00:00,27.02,27.04,26.99,27.04,111800.0,21.3614,21.3772,21.3376,21.3772,111800.0
2012-12-20 13:10:00,27.03,27.05,26.98,27.0,178800.0,21.3693,21.3851,21.3297,21.3455,178800.0
2012-12-20 13:20:00,27.0,27.06,26.99,27.04,135000.0,21.3455,21.393,21.3376,21.3772,135000.0
2012-12-20 13:30:00,27.04,27.08,27.03,27.07,187200.0,21.3772,21.4088,21.3693,21.4009,187200.0
2012-12-20 13:40:00,27.07,27.14,27.05,27.14,183000.0,21.4009,21.4562,21.3851,21.4562,183000.0
2012-12-20 13:50:00,27.14,27.15,27.11,27.14,177000.0,21.4562,21.4641,21.4325,21.4562,177000.0
2012-12-20 14:00:00,27.13,27.14,27.06,27.07,262800.0,21.4483,21.4562,21.393,21.4009,262800.0
2012-12-20 14:10:00,27.06,27.14,27.05,27.11,152400.0,21.393,21.4562,21.3851,21.4325,152400.0
2012-12-20 14:20:00,27.11,27.11,27.08,27.11,157800.0,21.4325,21.4325,21.4088,21.4325,157800.0
2012-12-20 14:30:00,27.11,27.14,27.11,27.13,165400.0,21.4325,21.4562,21.4325,21.4483,165400.0
2012-12-20 14:40:00,27.12,27.14,27.1,27.14,135600.0,21.4404,21.4562,21.4246,21.4562,135600.0
2012-12-20 14:50:00,27.14,27.15,27.11,27.11,142200.0,21.4562,21.4641,21.4325,21.4325,142200.0
2012-12-20 15:00:00,27.11,27.11,27.06,27.08,198600.0,21.4325,21.4325,21.393,21.4088,198600.0
2012-12-20 15:10:00,27.08,27.1,27.04,27.04,315000.0,21.4088,21.4246,21.3772,21.3772,315000.0
2012-12-20 15:20:00,27.04,27.07,27.03,27.07,464600.0,21.3772,21.4009,21.3693,21.4009,464600.0
2012-12-20 15:30:00,27.07,27.1,27.05,27.1,417600.0,21.4009,21.4246,21.3851,21.4246,417600.0
2012-12-20 15:40:00,27.1,27.13,27.07,27.07,302000.0,21.4246,21.4483,21.4009,21.4009,302000.0
2012-12-20 15:50:00,27.08,27.13,27.07,27.12,611600.0,21.4088,21.4483,21.4009,21.4404,611600.0
2012-12-21 09:30:00,26.51,26.56,26.3,26.52,5930000.0,20.9582,20.9977,20.7921,20.9661,5930000.0
2012-12-21 09:40:00,26.52,26.7,26.52,26.59,595400.0,20.9661,21.1084,20.9661,21.0214,595400.0
2012-12-21 09:50:00,26.59,26.66,26.58,26.6,554600.0,21.0214,21.0767,21.0135,21.0293,554600.0
2012-12-21 10:00:00,26.6,26.66,26.56,26.61,491200.0,21.0293,21.0767,20.9977,21.0372,491200.0
2012-12-21 10:10:00,26.61,26.75,26.6,26.74,229400.0,21.0372,21.1479,21.0293,21.14,229400.0
2012-12-21 10:20:00,26.74,26.77,26.63,26.64,231800.0,21.14,21.1637,21.053,21.0609,231800.0
2012-12-21 10:30:00,26.64,26.73,26.64,26.7,161800.0,21.0609,21.1321,21.0609,21.1084,161800.0
2012-12-21 10:40:00,26.7,26.71,26.63,26.63,181800.0,21.1084,21.1163,21.053,21.053,181800.0
2012-12-21 10:50:00,26.63,26.67,26.59,26.65,312200.0,21.053,21.0847,21.0214,21.0688,312200.0
2012-12-21 11:00:00,26.65,26.68,26.62,26.65,246400.0,21.0688,21.0926,21.0451,21.0688,246400.0
2012-12-21 11:10:00,26.65,26.68,26.61,26.63,229400.0,21.0688,21.0926,21.0372,21.053,229400.0
2012-12-21 11:20:00,26.61,26.68,26.61,26.64,106600.0,21.0372,21.0926,21.0372,21.0609,106600.0
2012-12-21 11:30:00,26.63,26.64,26.51,26.55,254400.0,21.053,21.0609,20.9582,20.9898,254400.0
2012-12-21 11:40:00,26.55,26.59,26.55,26.58,239000.0,20.9898,21.0214,20.9898,21.0135,239000.0
2012-12-21 11:50:00,26.58,26.6,26.55,26.59,116600.0,21.0135,21.0293,20.9898,21.0214,116600.0
2012-12-21 12:00:00,26.59,26.61,26.54,26.61,330600.0,21.0214,21.0372,20.9819,21.0372,330600.0
2012-12-21 12:10:00,26.61,26.63,26.59,26.62,174200.0,21.0372,21.053,21.0214,21.0451,174200.0
2012-12-21 12:20:00,26.62,26.63,26.59,26.61,132000.0,21.0451,21.053,21.0214,21.0372,132000.0
2012-12-21 12:30:00,26.61,26.64,26.57,26.58,180400.0,21.0372,21.0609,21.0056,21.0135,180400.0
2012-12-21 12:40:00,26.58,26.62,26.54,26.61,189600.0,21.0135,21.0451,20.9819,21.0372,189600.0
2012-12-21 12:50:00,26.61,26.66,26.6,26.62,120400.0,21.0372,21.0767,21.0293,21.0451,120400.0
2012-12-21 13:00:00,26.63,26.66,26.62,26.63,133600.0,21.053,21.0767,21.0451,21.053,133600.0
2012-12-21 13:10:00,26.61,26.64,26.59,26.63,107800.0,21.0372,21.0609,21.0214,21.053,107800.0
2012-12-21 13:20:00,26.63,26.65,26.61,26.64,118000.0,21.053,21.0688,21.0372,21.0609,118000.0
2012-12-21 13:30:00,26.64,26.68,26.61,26.68,140600.0,21.0609,21.0926,21.0372,21.0926,140600.0
2012-12-21 13:40:00,26.68,26.74,26.68,26.69,143800.0,21.0926,21.14,21.0926,21.1005,143800.0
2012-12-21 13:50:00,26.7,26.71,26.68,26.7,101000.0,21.1084,21.1163,21.0926,21.1084,101000.0
2012-12-21 14:00:00,26.69,26.74,26.67,26.7,266200.0,21.1005,21.14,21.0847,21.1084,266200.0
2012-12-21 14:10:00,26.7,26.74,26.68,26.7,133200.0,21.1084,21.14,21.0926,21.1084,133200.0
2012-12-21 14:20:00,26.7,26.74,26.68,26.73,178000.0,21.1084,21.14,21.0926,21.1321,178000.0
2012-12-21 14:30:00,26.72,26.74,26.7,26.71,113400.0,21.1242,21.14,21.1084,21.1163,113400.0
2012-12-21 14:40:00,26.72,26.75,26.69,26.75,148400.0,21.1242,21.1479,21.1005,21.1479,148400.0
2012-12-21 14:50:00,26.75,26.77,26.75,26.77,184200.0,21.1479,21.1637,21.1479,21.1637,184200.0
2012-12-21 15:00:00,26.77,26.79,26.75,26.77,201400.0,21.1637,21.1795,21.1479,21.1637,201400.0
2012-12-21 15:10:00,26.76,26.78,26.75,26.78,285400.0,21.1558,21.1716,21.1479,21.1716,285400.0
2012-12-21 15:20:00,26.77,26.78,26.74,26.78,300400.0,21.1637,21.1716,21.14,21.1716,300400.0
2012-12-21 15:30:00,26.78,26.85,26.78,26.81,309600.0,21.1716,21.227,21.1716,21.1953,309600.0
2012-12-21 15:40:00,26.81,26.84,26.77,26.79,501000.0,21.1953,21.219,21.1637,21.1795,501000.0
2012-12-21 15:50:00,26.79,26.82,26.79,26.8,754400.0,21.1795,21.2032,21.1795,21.1874,754400.0
2012-12-24 09:30:00,26.68,26.88,26.67,26.79,299400.0,21.0926,21.2507,21.0847,21.1795,299400.0
2012-12-24 09:40:00,26.8,27.0,26.8,26.99,299800.0,21.1874,21.3455,21.1874,21.3376,299800.0
2012-12-24 09:50:00,26.98,27.0,26.93,26.93,235800.0,21.3297,21.3455,21.2902,21.2902,235800.0
2012-12-24 10:00:00,26.93,26.95,26.88,26.93,214000.0,21.2902,21.306,21.2507,21.2902,214000.0
2012-12-24 10:10:00,26.93,26.97,26.88,26.93,148600.0,21.2902,21.3218,21.2507,21.2902,148600.0
2012-12-24 10:20:00,26.93,26.94,26.86,26.94,166000.0,21.2902,21.2981,21.2349,21.2981,166000.0
2012-12-24 10:30:00,26.94,27.0,26.92,26.94,131600.0,21.2981,21.3455,21.2823,21.2981,131600.0
2012-12-24 10:40:00,26.95,26.95,26.89,26.89,81000.0,21.306,21.306,21.2586,21.2586,81000.0
2012-12-24 10:50:00,26.89,26.93,26.86,26.89,87400.0,21.2586,21.2902,21.2349,21.2586,87400.0
2012-12-24 11:00:00,26.89,26.93,26.88,26.92,119200.0,21.2586,21.2902,21.2507,21.2823,119200.0
2012-12-24 11:10:00,26.91,26.93,26.89,26.93,129400.0,21.2744,21.2902,21.2586,21.2902,129400.0
2012-12-24 11:20:00,26.93,26.94,26.89,26.9,122600.0,21.2902,21.2981,21.2586,21.2665,122600.0
2012-12-24 11:30:00,26.9,26.92,26.88,26.9,108400.0,21.2665,21.2823,21.2507,21.2665,108400.0
2012-12-24 11:40:00,26.89,26.91,26.88,26.89,61200.0,21.2586,21.2744,21.2507,21.2586,61200.0
2012-12-24 11:50:00,26.89,26.89,26.86,26.88,127600.0,21.2586,21.2586,21.2349,21.2507,127600.0
2012-12-24 12:00:00,26.88,26.89,26.86,26.86,60200.0,21.2507,21.2586,21.2349,21.2349,60200.0
2012-12-24 12:10:00,26.86,26.87,26.82,26.82,96800.0,21.2349,21.2428,21.2032,21.2032,96800.0
2012-12-24 12:20:00,26.82,26.9,26.82,26.89,142200.0,21.2032,21.2665,21.2032,21.2586,142200.0
2012-12-24 12:30:00,26.89,26.9,26.85,26.86,137600.0,21.2586,21.2665,21.227,21.2349,137600.0
2012-12-24 12:40:00,26.86,26.86,26.84,26.86,122000.0,21.2349,21.2349,21.219,21.2349,122000.0
2012-12-24 12:50:00,26.86,26.86,26.82,26.85,217800.0,21.2349,21.2349,21.2032,21.227,217800.0
2012-12-26 09:30:00,26.81,26.85,26.72,26.74,247800.0,21.1953,21.227,21.1242,21.14,247800.0
2012-12-26 09:40:00,26.75,26.82,26.71,26.77,91400.0,21.1479,21.2032,21.1163,21.1637,91400.0
2012-12-26 09:50:00,26.76,26.82,26.71,26.79,125000.0,21.1558,21.2032,21.1163,21.1795,125000.0
2012-12-26 10:00:00,26.79,26.88,26.78,26.82,118000.0,21.1795,21.2507,21.1716,21.2032,118000.0
2012-12-26 10:10:00,26.82,26.9,26.8,26.88,122800.0,21.2032,21.2665,21.1874,21.2507,122800.0
2012-12-26 10:20:00,26.88,26.89,26.86,26.88,94400.0,21.2507,21.2586,21.2349,21.2507,94400.0
2012-12-26 10:30:00,26.88,26.88,26.8,26.8,96600.0,21.2507,21.2507,21.1874,21.1874,96600.0
2012-12-26 10:40:00,26.81,26.81,26.69,26.7,173400.0,21.1953,21.1953,21.1005,21.1084,173400.0
2012-12-26 10:50:00,26.7,26.7,26.61,26.61,259800.0,21.1084,21.1084,21.0372,21.0372,259800.0
2012-12-26 11:00:00,26.61,26.62,26.46,26.49,354400.0,21.0372,21.0451,20.9186,20.9423,354400.0
2012-12-26 11:10:00,26.49,26.56,26.46,26.55,216600.0,20.9423,20.9977,20.9186,20.9898,216600.0
2012-12-26 11:20:00,26.55,26.56,26.5,26.5,147000.0,20.9898,20.9977,20.9503,20.9503,147000.0
2012-12-26 11:30:00,26.5,26.57,26.44,26.56,212200.0,20.9503,21.0056,20.9028,20.9977,212200.0
2012-12-26 11:40:00,26.55,26.59,26.55,26.59,98000.0,20.9898,21.0214,20.9898,21.0214,98000.0
2012-12-26 11:50:00,26.59,26.6,26.57,26.58,86600.0,21.0214,21.0293,21.0056,21.0135,86600.0
2012-12-26 12:00:00,26.58,26.59,26.5,26.5,88000.0,21.0135,21.0214,20.9503,20.9503,88000.0
2012-12-26 12:10:00,26.5,26.6,26.5,26.6,118600.0,20.9503,21.0293,20.9503,21.0293,118600.0
2012-12-26 12:20:00,26.6,26.6,26.54,26.58,81200.0,21.0293,21.0293,20.9819,21.0135,81200.0
2012-12-26 12:30:00,26.58,26.58,26.52,26.57,80800.0,21.0135,21.0135,20.9661,21.0056,80800.0
2012-12-26 12:40:00,26.56,26.58,26.52,26.56,106200.0,20.9977,21.0135,20.9661,20.9977,106200.0
2012-12-26 12:50:00,26.55,26.58,26.55,26.57,56000.0,20.9898,21.0135,20.9898,21.0056,56000.0
2012-12-26 13:00:00,26.57,26.57,26.54,26.54,49200.0,21.0056,21.0056,20.9819,20.9819,49200.0
2012-12-26 13:10:00,26.54,26.57,26.53,26.57,95600.0,20.9819,21.0056,20.974,21.0056,95600.0
2012-12-26 13:20:00,26.57,26.6,26.55,26.58,63600.0,21.0056,21.0293,20.9898,21.0135,63600.0
2012-12-26 13:30:00,26.58,26.64,26.58,26.63,147400.0,21.0135,21.0609,21.0135,21.053,147400.0
2012-12-26 13:40:00,26.63,26.66,26.63,26.64,98800.0,21.053,21.0767,21.053,21.0609,98800.0
2012-12-26 13:50:00,26.63,26.64,26.59,26.6,93000.0,21.053,21.0609,21.0214,21.0293,93000.0
2012-12-26 14:00:00,26.59,26.64,26.59,26.62,189200.0,21.0214,21.0609,21.0214,21.0451,189200.0
2012-12-26 14:10:00,26.62,26.65,26.61,26.64,103200.0,21.0451,21.0688,21.0372,21.0609,103200.0
2012-12-26 14:20:00,26.63,26.64,26.59,26.61,90000.0,21.053,21.0609,21.0214,21.0372,90000.0
2012-12-26 14:30:00,26.61,26.61,26.59,26.59,80600.0,21.0372,21.0372,21.0214,21.0214,80600.0
2012-12-26 14:40:00,26.59,26.61,26.57,26.61,133000.0,21.0214,21.0372,21.0056,21.0372,133000.0
2012-12-26 14:50:00,26.61,26.66,26.61,26.61,140600.0,21.0372,21.0767,21.0372,21.0372,140600.0
2012-12-26 15:00:00,26.61,26.65,26.61,26.64,96800.0,21.0372,21.0688,21.0372,21.0609,96800.0
2012-12-26 15:10:00,26.64,26.66,26.6,26.63,164600.0,21.0609,21.0767,21.0293,21.053,164600.0
2012-12-26 15:20:00,26.62,26.65,26.58,26.63,174600.0,21.0451,21.0688,21.0135,21.053,174600.0
2012-12-26 15:30:00,26.63,26.64,26.59,26.59,170800.0,21.053,21.0609,21.0214,21.0214,170800.0
2012-12-26 15:40:00,26.59,26.59,26.55,26.58,261200.0,21.0214,21.0214,20.9898,21.0135,261200.0
2012-12-26 15:50:00,26.58,26.58,26.54,26.56,547600.0,21.0135,21.0135,20.9819,20.9977,547600.0
2012-12-27 09:30:00,26.55,26.68,26.53,26.66,343800.0,20.9898,21.0926,20.974,21.0767,343800.0
2012-12-27 09:40:00,26.65,26.82,26.64,26.78,455800.0,21.0688,21.2032,21.0609,21.1716,455800.0
2012-12-27 09:50:00,26.79,26.79,26.72,26.75,160800.0,21.1795,21.1795,21.1242,21.1479,160800.0
2012-12-27 10:00:00,26.75,26.77,26.71,26.73,233200.0,21.1479,21.1637,21.1163,21.1321,233200.0
2012-12-27 10:10:00,26.73,26.78,26.6,26.61,240200.0,21.1321,21.1716,21.0293,21.0372,240200.0
2012-12-27 10:20:00,26.61,26.64,26.49,26.52,396600.0,21.0372,21.0609,20.9423,20.9661,396600.0
2012-12-27 10:30:00,26.52,26.58,26.5,26.56,186200.0,20.9661,21.0135,20.9503,20.9977,186200.0
2012-12-27 10:40:00,26.57,26.68,26.54,26.67,176400.0,21.0056,21.0926,20.9819,21.0847,176400.0
2012-12-27 10:50:00,26.67,26.68,26.61,26.64,175600.0,21.0847,21.0926,21.0372,21.0609,175600.0
2012-12-27 11:00:00,26.63,26.68,26.54,26.55,199600.0,21.053,21.0926,20.9819,20.9898,199600.0
2012-12-27 11:10:00,26.55,26.56,26.49,26.55,228800.0,20.9898,20.9977,20.9423,20.9898,228800.0
2012-12-27 11:20:00,26.55,26.6,26.52,26.53,163600.0,20.9898,21.0293,20.9661,20.974,163600.0
2012-12-27 11:30:00,26.53,26.58,26.52,26.56,117600.0,20.974,21.0135,20.9661,20.9977,117600.0
2012-12-27 11:40:00,26.56,26.6,26.5,26.53,129200.0,20.9977,21.0293,20.9503,20.974,129200.0
2012-12-27 11:50:00,26.53,26.53,26.42,26.52,234400.0,20.974,20.974,20.887,20.9661,234400.0
2012-12-27 12:00:00,26.52,26.53,26.4,26.44,330800.0,20.9661,20.974,20.8712,20.9028,330800.0
2012-12-27 12:10:00,26.43,26.47,26.41,26.46,144000.0,20.8949,20.9265,20.8791,20.9186,144000.0
2012-12-27 12:20:00,26.47,26.47,26.42,26.43,117800.0,20.9265,20.9265,20.887,20.8949,117800.0
2012-12-27 12:30:00,26.43,26.43,26.36,26.43,254000.0,20.8949,20.8949,20.8396,20.8949,254000.0
2012-12-27 12:40:00,26.42,26.43,26.36,26.41,163400.0,20.887,20.8949,20.8396,20.8791,163400.0
2012-12-27 12:50:00,26.41,26.43,26.39,26.42,162800.0,20.8791,20.8949,20.8633,20.887,162800.0
2012-12-27 13:00:00,26.42,26.45,26.39,26.44,150600.0,20.887,20.9107,20.8633,20.9028,150600.0
2012-12-27 13:10:00,26.45,26.54,26.44,26.48,184200.0,20.9107,20.9819,20.9028,20.9344,184200.0
2012-12-27 13:20:00,26.48,26.48,26.4,26.41,231200.0,20.9344,20.9344,20.8712,20.8791,231200.0
2012-12-27 13:30:00,26.41,26.43,26.36,26.43,253800.0,20.8791,20.8949,20.8396,20.8949,253800.0
2012-12-27 13:40:00,26.43,26.43,26.39,26.4,151200.0,20.8949,20.8949,20.8633,20.8712,151200.0
2012-12-27 13:50:00,26.39,26.46,26.39,26.45,117400.0,20.8633,20.9186,20.8633,20.9107,117400.0
2012-12-27 14:00:00,26.45,26.47,26.42,26.42,224800.0,20.9107,20.9265,20.887,20.887,224800.0
2012-12-27 14:10:00,26.42,26.47,26.4,26.46,113200.0,20.887,20.9265,20.8712,20.9186,113200.0
2012-12-27 14:20:00,26.46,26.48,26.42,26.42,112400.0,20.9186,20.9344,20.887,20.887,112400.0
2012-12-27 14:30:00,26.42,26.44,26.39,26.43,107200.0,20.887,20.9028,20.8633,20.8949,107200.0
2012-12-27 14:40:00,26.43,26.61,26.43,26.55,261400.0,20.8949,21.0372,20.8949,20.9898,261400.0
2012-12-27 14:50:00,26.56,26.6,26.55,26.6,174600.0,20.9977,21.0293,20.9898,21.0293,174600.0
2012-12-27 15:00:00,26.6,26.67,26.58,26.65,213200.0,21.0293,21.0847,21.0135,21.0688,213200.0
2012-12-27 15:10:00,26.65,26.66,26.6,26.66,168400.0,21.0688,21.0767,21.0293,21.0767,168400.0
2012-12-27 15:20:00,26.66,26.73,26.65,26.65,303600.0,21.0767,21.1321,21.0688,21.0688,303600.0
2012-12-27 15:30:00,26.65,26.69,26.64,26.64,301200.0,21.0688,21.1005,21.0609,21.0609,301200.0
2012-12-27 15:40:00,26.65,26.73,26.65,26.68,235800.0,21.0688,21.1321,21.0688,21.0926,235800.0
2012-12-27 15:50:00,26.68,26.73,26.62,26.62,474400.0,21.0926,21.1321,21.0451,21.0451,474400.0
2012-12-28 09:30:00,26.49,26.5,26.38,26.45,244600.0,20.9423,20.9503,20.8554,20.9107,244600.0
2012-12-28 09:40:00,26.45,26.54,26.43,26.45,229400.0,20.9107,20.9819,20.8949,20.9107,229400.0
2012-12-28 09:50:00,26.45,26.56,26.43,26.55,127000.0,20.9107,20.9977,20.8949,20.9898,127000.0
2012-12-28 10:00:00,26.55,26.61,26.47,26.52,239600.0,20.9898,21.0372,20.9265,20.9661,239600.0
2012-12-28 10:10:00,26.51,26.56,26.46,26.56,110800.0,20.9582,20.9977,20.9186,20.9977,110800.0
2012-12-28 10:20:00,26.56,26.59,26.49,26.53,147400.0,20.9977,21.0214,20.9423,20.974,147400.0
2012-12-28 10:30:00,26.53,26.55,26.49,26.51,87600.0,20.974,20.9898,20.9423,20.9582,87600.0
2012-12-28 10:40:00,26.5,26.64,26.5,26.57,149400.0,20.9503,21.0609,20.9503,21.0056,149400.0
2012-12-28 10:50:00,26.57,26.59,26.55,26.56,68200.0,21.0056,21.0214,20.9898,20.9977,68200.0
2012-12-28 11:00:00,26.57,26.59,26.53,26.56,108400.0,21.0056,21.0214,20.974,20.9977,108400.0
2012-12-28 11:10:00,26.56,26.58,26.53,26.55,85200.0,20.9977,21.0135,20.974,20.9898,85200.0
2012-12-28 11:20:00,26.55,26.55,26.48,26.48,76800.0,20.9898,20.9898,20.9344,20.9344,76800.0
2012-12-28 11:30:00,26.48,26.5,26.47,26.48,72400.0,20.9344,20.9503,20.9265,20.9344,72400.0
2012-12-28 11:40:00,26.48,26.53,26.48,26.52,75600.0,20.9344,20.974,20.9344,20.9661,75600.0
2012-12-28 11:50:00,26.52,26.53,26.48,26.49,78000.0,20.9661,20.974,20.9344,20.9423,78000.0
2012-12-28 12:00:00,26.5,26.54,26.5,26.52,87000.0,20.9503,20.9819,20.9503,20.9661,87000.0
2012-12-28 12:10:00,26.53,26.59,26.5,26.58,157800.0,20.974,21.0214,20.9503,21.0135,157800.0
2012-12-28 12:20:00,26.58,26.61,26.54,26.58,223200.0,21.0135,21.0372,20.9819,21.0135,223200.0
2012-12-28 12:30:00,26.57,26.57,26.52,26.53,74200.0,21.0056,21.0056,20.9661,20.974,74200.0
2012-12-28 12:40:00,26.53,26.53,26.49,26.52,69200.0,20.974,20.974,20.9423,20.9661,69200.0
2012-12-28 12:50:00,26.51,26.52,26.46,26.48,99400.0,20.9582,20.9661,20.9186,20.9344,99400.0
2012-12-28 13:00:00,26.49,26.51,26.47,26.5,122800.0,20.9423,20.9582,20.9265,20.9503,122800.0
2012-12-28 13:10:00,26.5,26.53,26.47,26.5,215800.0,20.9503,20.974,20.9265,20.9503,215800.0
2012-12-28 13:20:00,26.5,26.53,26.5,26.53,103600.0,20.9503,20.974,20.9503,20.974,103600.0
2012-12-28 13:30:00,26.52,26.57,26.51,26.56,90600.0,20.9661,21.0056,20.9582,20.9977,90600.0
2012-12-28 13:40:00,26.57,26.58,26.55,26.55,90200.0,21.0056,21.0135,20.9898,20.9898,90200.0
2012-12-28 13:50:00,26.55,26.55,26.49,26.49,94200.0,20.9898,20.9898,20.9423,20.9423,94200.0
2012-12-28 14:00:00,26.49,26.5,26.46,26.5,121800.0,20.9423,20.9503,20.9186,20.9503,121800.0
2012-12-28 14:10:00,26.5,26.52,26.47,26.5,107200.0,20.9503,20.9661,20.9265,20.9503,107200.0
2012-12-28 14:20:00,26.49,26.5,26.43,26.45,161600.0,20.9423,20.9503,20.8949,20.9107,161600.0
2012-12-28 14:30:00,26.45,26.47,26.43,26.45,147800.0,20.9107,20.9265,20.8949,20.9107,147800.0
2012-12-28 14:40:00,26.44,26.5,26.44,26.48,103200.0,20.9028,20.9503,20.9028,20.9344,103200.0
2012-12-28 14:50:00,26.48,26.48,26.43,26.44,84600.0,20.9344,20.9344,20.8949,20.9028,84600.0
2012-12-28 15:00:00,26.44,26.48,26.43,26.47,142800.0,20.9028,20.9344,20.8949,20.9265,142800.0
2012-12-28 15:10:00,26.47,26.5,26.43,26.5,211800.0,20.9265,20.9503,20.8949,20.9503,211800.0
2012-12-28 15:20:00,26.5,26.5,26.46,26.46,233600.0,20.9503,20.9503,20.9186,20.9186,233600.0
2012-12-28 15:30:00,26.47,26.5,26.36,26.39,467800.0,20.9265,20.9503,20.8396,20.8633,467800.0
2012-12-28 15:40:00,26.39,26.43,26.32,26.34,494800.0,20.8633,20.8949,20.8079,20.8238,494800.0
2012-12-28 15:50:00,26.34,26.37,26.31,26.32,655800.0,20.8238,20.8475,20.8,20.8079,655800.0
2012-12-31 09:30:00,26.21,26.37,26.2,26.36,413600.0,20.721,20.8475,20.7131,20.8396,413600.0
2012-12-31 09:40:00,26.37,26.45,26.33,26.34,238000.0,20.8475,20.9107,20.8159,20.8238,238000.0
2012-12-31 09:50:00,26.35,26.41,26.31,26.36,280200.0,20.8317,20.8791,20.8,20.8396,280200.0
2012-12-31 10:00:00,26.37,26.43,26.37,26.39,241600.0,20.8475,20.8949,20.8475,20.8633,241600.0
2012-12-31 10:10:00,26.39,26.4,26.28,26.29,184600.0,20.8633,20.8712,20.7763,20.7842,184600.0
2012-12-31 10:20:00,26.29,26.38,26.25,26.32,191200.0,20.7842,20.8554,20.7526,20.8079,191200.0
2012-12-31 10:30:00,26.33,26.43,26.33,26.42,151600.0,20.8159,20.8949,20.8159,20.887,151600.0
2012-12-31 10:40:00,26.42,26.45,26.28,26.29,255800.0,20.887,20.9107,20.7763,20.7842,255800.0
2012-12-31 10:50:00,26.29,26.31,26.25,26.3,165800.0,20.7842,20.8,20.7526,20.7921,165800.0
2012-12-31 11:00:00,26.3,26.39,26.28,26.33,213000.0,20.7921,20.8633,20.7763,20.8159,213000.0
2012-12-31 11:10:00,26.33,26.36,26.32,26.34,132000.0,20.8159,20.8396,20.8079,20.8238,132000.0
2012-12-31 11:20:00,26.34,26.38,26.29,26.32,147800.0,20.8238,20.8554,20.7842,20.8079,147800.0
2012-12-31 11:30:00,26.32,26.36,26.32,26.34,104000.0,20.8079,20.8396,20.8079,20.8238,104000.0
2012-12-31 11:40:00,26.34,26.36,26.31,26.34,93800.0,20.8238,20.8396,20.8,20.8238,93800.0
2012-12-31 11:50:00,26.34,26.36,26.31,26.33,126000.0,20.8238,20.8396,20.8,20.8159,126000.0
2012-12-31 12:00:00,26.34,26.36,26.32,26.34,116200.0,20.8238,20.8396,20.8079,20.8238,116200.0
2012-12-31 12:10:00,26.34,26.36,26.32,26.35,243800.0,20.8238,20.8396,20.8079,20.8317,243800.0
2012-12-31 12:20:00,26.35,26.39,26.34,26.37,103800.0,20.8317,20.8633,20.8238,20.8475,103800.0
2012-12-31 12:30:00,26.37,26.42,26.37,26.42,74400.0,20.8475,20.887,20.8475,20.887,74400.0
2012-12-31 12:40:00,26.42,26.68,26.42,26.64,711000.0,20.887,21.0926,20.887,21.0609,711000.0
2012-12-31 12:50:00,26.65,26.66,26.5,26.57,248800.0,21.0688,21.0767,20.9503,21.0056,248800.0
2012-12-31 13:00:00,26.57,26.58,26.51,26.55,105200.0,21.0056,21.0135,20.9582,20.9898,105200.0
2012-12-31 13:10:00,26.56,26.66,26.55,26.61,153200.0,20.9977,21.0767,20.9898,21.0372,153200.0
2012-12-31 13:20:00,26.6,26.67,26.59,26.61,97400.0,21.0293,21.0847,21.0214,21.0372,97400.0
2012-12-31 13:30:00,26.61,26.61,26.55,26.58,120600.0,21.0372,21.0372,20.9898,21.0135,120600.0
2012-12-31 13:40:00,26.58,26.67,26.5,26.52,249400.0,21.0135,21.0847,20.9503,20.9661,249400.0
2012-12-31 13:50:00,26.51,26.56,26.47,26.52,172400.0,20.9582,20.9977,20.9265,20.9661,172400.0
2012-12-31 14:00:00,26.54,26.61,26.51,26.61,146400.0,20.9819,21.0372,20.9582,21.0372,146400.0
2012-12-31 14:10:00,26.6,26.6,26.53,26.54,129400.0,21.0293,21.0293,20.974,20.9819,129400.0
2012-12-31 14:20:00,26.54,26.6,26.53,26.58,201400.0,20.9819,21.0293,20.974,21.0135,201400.0
2012-12-31 14:30:00,26.59,26.64,26.58,26.63,130200.0,21.0214,21.0609,21.0135,21.053,130200.0
2012-12-31 14:40:00,26.63,26.75,26.63,26.73,225600.0,21.053,21.1479,21.053,21.1321,225600.0
2012-12-31 14:50:00,26.71,26.8,26.68,26.77,171400.0,21.1163,21.1874,21.0926,21.1637,171400.0
2012-12-31 15:00:00,26.79,26.81,26.74,26.75,178000.0,21.1795,21.1953,21.14,21.1479,178000.0
2012-12-31 15:10:00,26.75,26.75,26.66,26.67,189800.0,21.1479,21.1479,21.0767,21.0847,189800.0
2012-12-31 15:20:00,26.67,26.71,26.63,26.64,213200.0,21.0847,21.1163,21.053,21.0609,213200.0
2012-12-31 15:30:00,26.64,26.73,26.64,26.73,186200.0,21.0609,21.1321,21.0609,21.1321,186200.0
2012-12-31 15:40:00,26.73,26.77,26.69,26.77,294000.0,21.1321,21.1637,21.1005,21.1637,294000.0
2012-12-31 15:50:00,26.77,26.84,26.75,26.83,785800.0,21.1637,21.219,21.1479,21.2111,785800.0
2013-01-02 09:30:00,27.3,27.48,27.26,27.39,854200.0,21.5827,21.725,21.5511,21.6539,854200.0
2013-01-02 09:40:00,27.39,27.4,27.15,27.34,557800.0,21.6539,21.6618,21.4641,21.6143,557800.0
2013-01-02 09:50:00,27.34,27.46,27.31,27.33,329400.0,21.6143,21.7092,21.5906,21.6064,329400.0
2013-01-02 10:00:00,27.33,27.36,27.24,27.25,246600.0,21.6064,21.6301,21.5353,21.5432,246600.0
2013-01-02 10:10:00,27.25,27.3,27.25,27.26,353200.0,21.5432,21.5827,21.5432,21.5511,353200.0
2013-01-02 10:20:00,27.25,27.31,27.23,27.27,490200.0,21.5432,21.5906,21.5274,21.559,490200.0
2013-01-02 10:30:00,27.26,27.31,27.24,27.28,225800.0,21.5511,21.5906,21.5353,21.5669,225800.0
2013-01-02 10:40:00,27.28,27.29,27.24,27.24,211000.0,21.5669,21.5748,21.5353,21.5353,211000.0
2013-01-02 10:50:00,27.24,27.29,27.24,27.25,301000.0,21.5353,21.5748,21.5353,21.5432,301000.0
2013-01-02 11:00:00,27.25,27.29,27.19,27.23,273600.0,21.5432,21.5748,21.4957,21.5274,273600.0
2013-01-02 11:10:00,27.23,27.24,27.13,27.17,257400.0,21.5274,21.5353,21.4483,21.4799,257400.0
2013-01-02 11:20:00,27.17,27.28,27.16,27.25,144000.0,21.4799,21.5669,21.472,21.5432,144000.0
2013-01-02 11:30:00,27.25,27.25,27.21,27.23,141400.0,21.5432,21.5432,21.5116,21.5274,141400.0
2013-01-02 11:40:00,27.22,27.27,27.21,27.25,205000.0,21.5195,21.559,21.5116,21.5432,205000.0
2013-01-02 11:50:00,27.25,27.28,27.25,27.27,199600.0,21.5432,21.5669,21.5432,21.559,199600.0
2013-01-02 12:00:00,27.25,27.29,27.25,27.29,314600.0,21.5432,21.5748,21.5432,21.5748,314600.0
2013-01-02 12:10:00,27.29,27.39,27.28,27.31,288800.0,21.5748,21.6539,21.5669,21.5906,288800.0
2013-01-02 12:20:00,27.31,27.33,27.29,27.31,252200.0,21.5906,21.6064,21.5748,21.5906,252200.0
2013-01-02 12:30:00,27.32,27.32,27.26,27.29,243800.0,21.5985,21.5985,21.5511,21.5748,243800.0
2013-01-02 12:40:00,27.29,27.3,27.25,27.29,167800.0,21.5748,21.5827,21.5432,21.5748,167800.0
2013-01-02 12:50:00,27.3,27.3,27.26,27.28,131600.0,21.5827,21.5827,21.5511,21.5669,131600.0
2013-01-02 13:00:00,27.28,27.33,27.26,27.32,184200.0,21.5669,21.6064,21.5511,21.5985,184200.0
2013-01-02 13:10:00,27.32,27.32,27.29,27.29,142000.0,21.5985,21.5985,21.5748,21.5748,142000.0
2013-01-02 13:20:00,27.3,27.33,27.28,27.29,159600.0,21.5827,21.6064,21.5669,21.5748,159600.0
2013-01-02 13:30:00,27.29,27.31,27.28,27.29,125600.0,21.5748,21.5906,21.5669,21.5748,125600.0
2013-01-02 13:40:00,27.29,27.31,27.25,27.3,187200.0,21.5748,21.5906,21.5432,21.5827,187200.0
2013-01-02 13:50:00,27.29,27.32,27.28,27.3,130400.0,21.5748,21.5985,21.5669,21.5827,130400.0
2013-01-02 14:00:00,27.3,27.31,27.28,27.3,212600.0,21.5827,21.5906,21.5669,21.5827,212600.0
2013-01-02 14:10:00,27.3,27.35,27.29,27.34,268600.0,21.5827,21.6222,21.5748,21.6143,268600.0
2013-01-02 14:20:00,27.34,27.4,27.34,27.4,198000.0,21.6143,21.6618,21.6143,21.6618,198000.0
2013-01-02 14:30:00,27.39,27.4,27.35,27.39,209800.0,21.6539,21.6618,21.6222,21.6539,209800.0
2013-01-02 14:40:00,27.39,27.39,27.33,27.34,371400.0,21.6539,21.6539,21.6064,21.6143,371400.0
2013-01-02 14:50:00,27.34,27.35,27.31,27.33,479200.0,21.6143,21.6222,21.5906,21.6064,479200.0
2013-01-02 15:00:00,27.33,27.4,27.31,27.4,388000.0,21.6064,21.6618,21.5906,21.6618,388000.0
2013-01-02 15:10:00,27.4,27.4,27.36,27.38,268400.0,21.6618,21.6618,21.6301,21.646,268400.0
2013-01-02 15:20:00,27.38,27.42,27.36,27.36,519400.0,21.646,21.6776,21.6301,21.6301,519400.0
2013-01-02 15:30:00,27.36,27.43,27.35,27.41,247800.0,21.6301,21.6855,21.6222,21.6697,247800.0
2013-01-02 15:40:00,27.41,27.42,27.39,27.39,639600.0,21.6697,21.6776,21.6539,21.6539,639600.0
2013-01-02 15:50:00,27.4,27.5,27.39,27.5,941800.0,21.6618,21.7408,21.6539,21.7408,941800.0
2013-01-03 09:30:00,27.5,27.68,27.5,27.65,736600.0,21.7408,21.8831,21.7408,21.8594,736600.0
2013-01-03 09:40:00,27.65,27.7,27.63,27.67,441600.0,21.8594,21.8989,21.8436,21.8752,441600.0
2013-01-03 09:50:00,27.67,27.7,27.61,27.65,357800.0,21.8752,21.8989,21.8278,21.8594,357800.0
2013-01-03 10:00:00,27.65,27.73,27.65,27.7,624200.0,21.8594,21.9227,21.8594,21.8989,624200.0
2013-01-03 10:10:00,27.7,27.7,27.58,27.59,488400.0,21.8989,21.8989,21.8041,21.812,488400.0
2013-01-03 10:20:00,27.59,27.61,27.56,27.59,505200.0,21.812,21.8278,21.7883,21.812,505200.0
2013-01-03 10:30:00,27.59,27.63,27.58,27.61,221000.0,21.812,21.8436,21.8041,21.8278,221000.0
2013-01-03 10:40:00,27.61,27.62,27.58,27.58,160400.0,21.8278,21.8357,21.8041,21.8041,160400.0
2013-01-03 10:50:00,27.58,27.61,27.58,27.6,136000.0,21.8041,21.8278,21.8041,21.8199,136000.0
2013-01-03 11:00:00,27.6,27.63,27.6,27.61,268400.0,21.8199,21.8436,21.8199,21.8278,268400.0
2013-01-03 11:10:00,27.62,27.64,27.61,27.62,156200.0,21.8357,21.8515,21.8278,21.8357,156200.0
2013-01-03 11:20:00,27.62,27.66,27.62,27.65,167200.0,21.8357,21.8673,21.8357,21.8594,167200.0
2013-01-03 11:30:00,27.65,27.7,27.64,27.69,194600.0,21.8594,21.8989,21.8515,21.891,194600.0
2013-01-03 11:40:00,27.69,27.7,27.64,27.65,234800.0,21.891,21.8989,21.8515,21.8594,234800.0
2013-01-03 11:50:00,27.65,27.65,27.61,27.64,184000.0,21.8594,21.8594,21.8278,21.8515,184000.0
2013-01-03 12:00:00,27.63,27.69,27.63,27.69,409800.0,21.8436,21.891,21.8436,21.891,409800.0
2013-01-03 12:10:00,27.69,27.74,27.68,27.71,315800.0,21.891,21.9306,21.8831,21.9068,315800.0
2013-01-03 12:20:00,27.7,27.74,27.7,27.71,99400.0,21.8989,21.9306,21.8989,21.9068,99400.0
2013-01-03 12:30:00,27.72,27.74,27.69,27.73,118200.0,21.9148,21.9306,21.891,21.9227,118200.0
2013-01-03 12:40:00,27.73,27.75,27.71,27.73,125000.0,21.9227,21.9385,21.9068,21.9227,125000.0
2013-01-03 12:50:00,27.74,27.75,27.74,27.75,159400.0,21.9306,21.9385,21.9306,21.9385,159400.0
2013-01-03 13:00:00,27.75,27.75,27.7,27.74,131800.0,21.9385,21.9385,21.8989,21.9306,131800.0
2013-01-03 13:10:00,27.73,27.77,27.73,27.76,728200.0,21.9227,21.9543,21.9227,21.9464,728200.0
2013-01-03 13:20:00,27.77,27.8,27.75,27.77,350400.0,21.9543,21.978,21.9385,21.9543,350400.0
2013-01-03 13:30:00,27.77,27.8,27.75,27.8,200400.0,21.9543,21.978,21.9385,21.978,200400.0
2013-01-03 13:40:00,27.8,27.8,27.8,27.8,0.0,21.978,21.978,21.978,21.978,0.0
2013-01-03 13:50:00,27.79,27.81,27.7,27.74,251400.0,21.9701,21.9859,21.8989,21.9306,251400.0
2013-01-03 14:00:00,27.74,27.76,27.71,27.73,492800.0,21.9306,21.9464,21.9068,21.9227,492800.0
2013-01-03 14:10:00,27.73,27.8,27.72,27.78,376400.0,21.9227,21.978,21.9148,21.9622,376400.0
2013-01-03 14:20:00,27.78,27.81,27.71,27.75,314800.0,21.9622,21.9859,21.9068,21.9385,314800.0
2013-01-03 14:30:00,27.74,27.75,27.7,27.73,278800.0,21.9306,21.9385,21.8989,21.9227,278800.0
2013-01-03 14:40:00,27.73,27.76,27.72,27.73,729000.0,21.9227,21.9464,21.9148,21.9227,729000.0
2013-01-03 14:50:00,27.72,27.79,27.72,27.75,375000.0,21.9148,21.9701,21.9148,21.9385,375000.0
2013-01-03 15:00:00,27.75,27.76,27.72,27.73,253000.0,21.9385,21.9464,21.9148,21.9227,253000.0
2013-01-03 15:10:00,27.73,27.74,27.64,27.65,366600.0,21.9227,21.9306,21.8515,21.8594,366600.0
2013-01-03 15:20:00,27.65,27.68,27.63,27.65,538400.0,21.8594,21.8831,21.8436,21.8594,538400.0
2013-01-03 15:30:00,27.65,27.65,27.58,27.6,309000.0,21.8594,21.8594,21.8041,21.8199,309000.0
2013-01-03 15:40:00,27.61,27.68,27.61,27.68,712200.0,21.8278,21.8831,21.8278,21.8831,712200.0
2013-01-03 15:50:00,27.68,27.68,27.61,27.68,1030600.0,21.8831,21.8831,21.8278,21.8831,1030600.0
2013-01-04 09:30:00,27.77,28.0,27.73,27.95,1174200.0,21.9543,22.1361,21.9227,22.0966,1174200.0
2013-01-04 09:40:00,27.95,28.0,27.81,27.83,859400.0,22.0966,22.1361,21.9859,22.0017,859400.0
2013-01-04 09:50:00,27.83,27.9,27.8,27.82,446800.0,22.0017,22.0571,21.978,21.9938,446800.0
2013-01-04 10:00:00,27.83,27.84,27.66,27.72,548200.0,22.0017,22.0096,21.8673,21.9148,548200.0
2013-01-04 10:10:00,27.73,27.83,27.72,27.82,303400.0,21.9227,22.0017,21.9148,21.9938,303400.0
2013-01-04 10:20:00,27.82,27.83,27.74,27.74,362600.0,21.9938,22.0017,21.9306,21.9306,362600.0
2013-01-04 10:30:00,27.75,27.78,27.71,27.72,157800.0,21.9385,21.9622,21.9068,21.9148,157800.0
2013-01-04 10:40:00,27.71,27.73,27.7,27.72,137800.0,21.9068,21.9227,21.8989,21.9148,137800.0
2013-01-04 10:50:00,27.72,27.79,27.7,27.77,262200.0,21.9148,21.9701,21.8989,21.9543,262200.0
2013-01-04 11:00:00,27.76,27.8,27.74,27.75,168200.0,21.9464,21.978,21.9306,21.9385,168200.0
2013-01-04 11:10:00,27.75,27.76,27.73,27.74,159400.0,21.9385,21.9464,21.9227,21.9306,159400.0
2013-01-04 11:20:00,27.74,27.82,27.74,27.78,204600.0,21.9306,21.9938,21.9306,21.9622,204600.0
2013-01-04 11:30:00,27.78,27.83,27.76,27.82,122600.0,21.9622,22.0017,21.9464,21.9938,122600.0
2013-01-04 11:40:00,27.81,27.82,27.78,27.8,100000.0,21.9859,21.9938,21.9622,21.978,100000.0
2013-01-04 11:50:00,27.8,27.85,27.8,27.83,138800.0,21.978,22.0175,21.978,22.0017,138800.0
2013-01-04 12:00:00,27.84,27.86,27.83,27.85,87400.0,22.0096,22.0254,22.0017,22.0175,87400.0
2013-01-04 12:10:00,27.85,27.85,27.78,27.79,115800.0,22.0175,22.0175,21.9622,21.9701,115800.0
2013-01-04 12:20:00,27.79,27.8,27.75,27.8,134800.0,21.9701,21.978,21.9385,21.978,134800.0
2013-01-04 12:30:00,27.8,27.84,27.78,27.82,96600.0,21.978,22.0096,21.9622,21.9938,96600.0
2013-01-04 12:40:00,27.83,27.84,27.8,27.83,122400.0,22.0017,22.0096,21.978,22.0017,122400.0
2013-01-04 12:50:00,27.83,27.83,27.78,27.79,137400.0,22.0017,22.0017,21.9622,21.9701,137400.0
2013-01-04 13:00:00,27.8,27.8,27.77,27.78,83400.0,21.978,21.978,21.9543,21.9622,83400.0
2013-01-04 13:10:00,27.78,27.78,27.77,27.77,83400.0,21.9622,21.9622,21.9543,21.9543,83400.0
2013-01-04 13:20:00,27.78,27.86,27.78,27.86,165600.0,21.9622,22.0254,21.9622,22.0254,165600.0
2013-01-04 13:30:00,27.86,27.89,27.85,27.89,164800.0,22.0254,22.0492,22.0175,22.0492,164800.0
2013-01-04 13:40:00,27.89,27.91,27.86,27.86,126000.0,22.0492,22.065,22.0254,22.0254,126000.0
2013-01-04 13:50:00,27.86,27.87,27.81,27.84,98400.0,22.0254,22.0333,21.9859,22.0096,98400.0
2013-01-04 14:00:00,27.84,27.85,27.81,27.82,88600.0,22.0096,22.0175,21.9859,21.9938,88600.0
2013-01-04 14:10:00,27.83,27.84,27.8,27.83,145200.0,22.0017,22.0096,21.978,22.0017,145200.0
2013-01-04 14:20:00,27.83,27.9,27.83,27.88,197200.0,22.0017,22.0571,22.0017,22.0412,197200.0
2013-01-04 14:30:00,27.88,27.92,27.86,27.92,194000.0,22.0412,22.0729,22.0254,22.0729,194000.0
2013-01-04 14:40:00,27.93,27.93,27.87,27.87,292600.0,22.0808,22.0808,22.0333,22.0333,292600.0
2013-01-04 14:50:00,27.87,27.88,27.85,27.88,201600.0,22.0333,22.0412,22.0175,22.0412,201600.0
2013-01-04 15:00:00,27.88,27.88,27.85,27.87,169800.0,22.0412,22.0412,22.0175,22.0333,169800.0
2013-01-04 15:10:00,27.87,27.89,27.85,27.85,159200.0,22.0333,22.0492,22.0175,22.0175,159200.0
2013-01-04 15:20:00,27.85,27.86,27.82,27.86,245800.0,22.0175,22.0254,21.9938,22.0254,245800.0
2013-01-04 15:30:00,27.86,27.86,27.83,27.84,214400.0,22.0254,22.0254,22.0017,22.0096,214400.0
2013-01-04 15:40:00,27.84,27.84,27.77,27.79,372200.0,22.0096,22.0096,21.9543,21.9701,372200.0
2013-01-04 15:50:00,27.79,27.86,27.78,27.85,1203200.0,21.9701,22.0254,21.9622,22.0175,1203200.0
2013-01-07 09:30:00,27.78,27.78,27.5,27.56,687000.0,21.9622,21.9622,21.7408,21.7883,687000.0
2013-01-07 09:40:00,27.57,27.61,27.55,27.6,346200.0,21.7962,21.8278,21.7804,21.8199,346200.0
2013-01-07 09:50:00,27.59,27.64,27.52,27.61,219200.0,21.812,21.8515,21.7566,21.8278,219200.0
2013-01-07 10:00:00,27.61,27.68,27.61,27.65,169600.0,21.8278,21.8831,21.8278,21.8594,169600.0
2013-01-07 10:10:00,27.65,27.69,27.65,27.68,226400.0,21.8594,21.891,21.8594,21.8831,226400.0
2013-01-07 10:20:00,27.68,27.71,27.65,27.68,193200.0,21.8831,21.9068,21.8594,21.8831,193200.0
2013-01-07 10:30:00,27.68,27.71,27.63,27.64,305000.0,21.8831,21.9068,21.8436,21.8515,305000.0
2013-01-07 10:40:00,27.64,27.68,27.63,27.67,168800.0,21.8515,21.8831,21.8436,21.8752,168800.0
2013-01-07 10:50:00,27.67,27.67,27.61,27.63,167600.0,21.8752,21.8752,21.8278,21.8436,167600.0
2013-01-07 11:00:00,27.63,27.7,27.63,27.7,124000.0,21.8436,21.8989,21.8436,21.8989,124000.0
2013-01-07 11:10:00,27.7,27.73,27.68,27.68,222200.0,21.8989,21.9227,21.8831,21.8831,222200.0
2013-01-07 11:20:00,27.68,27.71,27.67,27.7,145200.0,21.8831,21.9068,21.8752,21.8989,145200.0
2013-01-07 11:30:00,27.7,27.73,27.68,27.72,127000.0,21.8989,21.9227,21.8831,21.9148,127000.0
2013-01-07 11:40:00,27.72,27.73,27.68,27.73,262800.0,21.9148,21.9227,21.8831,21.9227,262800.0
2013-01-07 11:50:00,27.73,27.75,27.67,27.69,138200.0,21.9227,21.9385,21.8752,21.891,138200.0
2013-01-07 12:00:00,27.69,27.69,27.63,27.64,93000.0,21.891,21.891,21.8436,21.8515,93000.0
2013-01-07 12:10:00,27.64,27.67,27.64,27.67,63000.0,21.8515,21.8752,21.8515,21.8752,63000.0
2013-01-07 12:20:00,27.66,27.67,27.61,27.65,103000.0,21.8673,21.8752,21.8278,21.8594,103000.0
2013-01-07 12:30:00,27.65,27.67,27.61,27.64,111400.0,21.8594,21.8752,21.8278,21.8515,111400.0
2013-01-07 12:40:00,27.64,27.66,27.64,27.66,112600.0,21.8515,21.8673,21.8515,21.8673,112600.0
2013-01-07 12:50:00,27.65,27.66,27.61,27.63,121600.0,21.8594,21.8673,21.8278,21.8436,121600.0
2013-01-07 13:00:00,27.63,27.67,27.61,27.65,127200.0,21.8436,21.8752,21.8278,21.8594,127200.0
2013-01-07 13:10:00,27.65,27.7,27.65,27.7,188000.0,21.8594,21.8989,21.8594,21.8989,188000.0
2013-01-07 13:20:00,27.7,27.74,27.7,27.73,120200.0,21.8989,21.9306,21.8989,21.9227,120200.0
2013-01-07 13:30:00,27.73,27.73,27.67,27.67,167600.0,21.9227,21.9227,21.8752,21.8752,167600.0
2013-01-07 13:40:00,27.67,27.67,27.63,27.65,125600.0,21.8752,21.8752,21.8436,21.8594,125600.0
2013-01-07 13:50:00,27.65,27.65,27.63,27.64,99600.0,21.8594,21.8594,21.8436,21.8515,99600.0
2013-01-07 14:00:00,27.64,27.67,27.61,27.65,116200.0,21.8515,21.8752,21.8278,21.8594,116200.0
2013-01-07 14:10:00,27.65,27.7,27.64,27.7,194600.0,21.8594,21.8989,21.8515,21.8989,194600.0
2013-01-07 14:20:00,27.7,27.76,27.7,27.75,131600.0,21.8989,21.9464,21.8989,21.9385,131600.0
2013-01-07 14:30:00,27.75,27.79,27.75,27.77,199800.0,21.9385,21.9701,21.9385,21.9543,199800.0
2013-01-07 14:40:00,27.78,27.81,27.77,27.8,211000.0,21.9622,21.9859,21.9543,21.978,211000.0
2013-01-07 14:50:00,27.8,27.82,27.78,27.81,163800.0,21.978,21.9938,21.9622,21.9859,163800.0
2013-01-07 15:00:00,27.81,27.83,27.77,27.82,208000.0,21.9859,22.0017,21.9543,21.9938,208000.0
2013-01-07 15:10:00,27.82,27.85,27.78,27.85,177400.0,21.9938,22.0175,21.9622,22.0175,177400.0
2013-01-07 15:20:00,27.84,27.88,27.82,27.87,194000.0,22.0096,22.0412,21.9938,22.0333,194000.0
2013-01-07 15:30:00,27.87,27.9,27.84,27.85,380000.0,22.0333,22.0571,22.0096,22.0175,380000.0
2013-01-07 15:40:00,27.85,27.89,27.82,27.86,804200.0,22.0175,22.0492,21.9938,22.0254,804200.0
2013-01-07 15:50:00,27.87,27.88,27.86,27.88,538800.0,22.0333,22.0412,22.0254,22.0412,538800.0
2013-01-08 09:30:00,27.8,27.84,27.7,27.81,390800.0,21.978,22.0096,21.8989,21.9859,390800.0
2013-01-08 09:40:00,27.8,27.86,27.75,27.75,181400.0,21.978,22.0254,21.9385,21.9385,181400.0
2013-01-08 09:50:00,27.75,27.75,27.67,27.72,350800.0,21.9385,21.9385,21.8752,21.9148,350800.0
2013-01-08 10:00:00,27.73,27.75,27.67,27.75,239200.0,21.9227,21.9385,21.8752,21.9385,239200.0
2013-01-08 10:10:00,27.75,27.75,27.66,27.68,228000.0,21.9385,21.9385,21.8673,21.8831,228000.0
2013-01-08 10:20:00,27.68,27.72,27.66,27.71,208800.0,21.8831,21.9148,21.8673,21.9068,208800.0
2013-01-08 10:30:00,27.71,27.71,27.63,27.65,350400.0,21.9068,21.9068,21.8436,21.8594,350400.0
2013-01-08 10:40:00,27.65,27.66,27.63,27.65,132200.0,21.8594,21.8673,21.8436,21.8594,132200.0
2013-01-08 10:50:00,27.64,27.65,27.61,27.62,254200.0,21.8515,21.8594,21.8278,21.8357,254200.0
2013-01-08 11:00:00,27.63,27.64,27.56,27.56,136600.0,21.8436,21.8515,21.7883,21.7883,136600.0
2013-01-08 11:10:00,27.56,27.62,27.54,27.6,382800.0,21.7883,21.8357,21.7725,21.8199,382800.0
2013-01-08 11:20:00,27.6,27.63,27.59,27.61,197800.0,21.8199,21.8436,21.812,21.8278,197800.0
2013-01-08 11:30:00,27.61,27.63,27.58,27.61,264600.0,21.8278,21.8436,21.8041,21.8278,264600.0
2013-01-08 11:40:00,27.61,27.61,27.59,27.61,150200.0,21.8278,21.8278,21.812,21.8278,150200.0
2013-01-08 11:50:00,27.61,27.62,27.59,27.61,249400.0,21.8278,21.8357,21.812,21.8278,249400.0
2013-01-08 12:00:00,27.62,27.63,27.6,27.61,147600.0,21.8357,21.8436,21.8199,21.8278,147600.0
2013-01-08 12:10:00,27.61,27.61,27.6,27.61,138600.0,21.8278,21.8278,21.8199,21.8278,138600.0
2013-01-08 12:20:00,27.61,27.61,27.59,27.59,94800.0,21.8278,21.8278,21.812,21.812,94800.0
2013-01-08 12:30:00,27.59,27.6,27.55,27.57,128200.0,21.812,21.8199,21.7804,21.7962,128200.0
2013-01-08 12:40:00,27.57,27.59,27.56,27.57,103000.0,21.7962,21.812,21.7883,21.7962,103000.0
2013-01-08 12:50:00,27.57,27.58,27.55,27.57,194800.0,21.7962,21.8041,21.7804,21.7962,194800.0
2013-01-08 13:00:00,27.58,27.59,27.57,27.58,181000.0,21.8041,21.812,21.7962,21.8041,181000.0
2013-01-08 13:10:00,27.59,27.63,27.57,27.63,115800.0,21.812,21.8436,21.7962,21.8436,115800.0
2013-01-08 13:20:00,27.63,27.64,27.63,27.64,93000.0,21.8436,21.8515,21.8436,21.8515,93000.0
2013-01-08 13:30:00,27.63,27.63,27.6,27.6,152000.0,21.8436,21.8436,21.8199,21.8199,152000.0
2013-01-08 13:40:00,27.6,27.63,27.6,27.61,188400.0,21.8199,21.8436,21.8199,21.8278,188400.0
2013-01-08 13:50:00,27.61,27.65,27.6,27.64,247400.0,21.8278,21.8594,21.8199,21.8515,247400.0
2013-01-08 14:00:00,27.65,27.67,27.63,27.64,191800.0,21.8594,21.8752,21.8436,21.8515,191800.0
2013-01-08 14:10:00,27.64,27.66,27.61,27.61,119400.0,21.8515,21.8673,21.8278,21.8278,119400.0
2013-01-08 14:20:00,27.61,27.65,27.6,27.63,114600.0,21.8278,21.8594,21.8199,21.8436,114600.0
2013-01-08 14:30:00,27.63,27.65,27.61,27.62,95000.0,21.8436,21.8594,21.8278,21.8357,95000.0
2013-01-08 14:40:00,27.63,27.63,27.6,27.63,88800.0,21.8436,21.8436,21.8199,21.8436,88800.0
2013-01-08 14:50:00,27.63,27.63,27.59,27.6,246200.0,21.8436,21.8436,21.812,21.8199,246200.0
2013-01-08 15:00:00,27.61,27.68,27.6,27.68,209600.0,21.8278,21.8831,21.8199,21.8831,209600.0
2013-01-08 15:10:00,27.68,27.73,27.67,27.73,292800.0,21.8831,21.9227,21.8752,21.9227,292800.0
2013-01-08 15:20:00,27.73,27.75,27.7,27.74,353200.0,21.9227,21.9385,21.8989,21.9306,353200.0
2013-01-08 15:30:00,27.74,27.75,27.73,27.75,389600.0,21.9306,21.9385,21.9227,21.9385,389600.0
2013-01-08 15:40:00,27.75,27.75,27.71,27.72,510000.0,21.9385,21.9385,21.9068,21.9148,510000.0
2013-01-08 15:50:00,27.72,27.82,27.72,27.82,943000.0,21.9148,21.9938,21.9148,21.9938,943000.0
2013-01-09 09:30:00,27.95,27.95,27.68,27.68,510400.0,22.0966,22.0966,21.8831,21.8831,510400.0
2013-01-09 09:40:00,27.68,27.68,27.55,27.55,535800.0,21.8831,21.8831,21.7804,21.7804,535800.0
2013-01-09 09:50:00,27.56,27.57,27.43,27.45,917600.0,21.7883,21.7962,21.6855,21.7013,917600.0
2013-01-09 10:00:00,27.45,27.5,27.41,27.5,874400.0,21.7013,21.7408,21.6697,21.7408,874400.0
2013-01-09 10:10:00,27.5,27.65,27.49,27.6,570800.0,21.7408,21.8594,21.7329,21.8199,570800.0
2013-01-09 10:20:00,27.6,27.6,27.46,27.47,415200.0,21.8199,21.8199,21.7092,21.7171,415200.0
2013-01-09 10:30:00,27.46,27.48,27.43,27.48,300600.0,21.7092,21.725,21.6855,21.725,300600.0
2013-01-09 10:40:00,27.48,27.53,27.45,27.53,503000.0,21.725,21.7645,21.7013,21.7645,503000.0
2013-01-09 10:50:00,27.52,27.54,27.48,27.48,312400.0,21.7566,21.7725,21.725,21.725,312400.0
2013-01-09 11:00:00,27.48,27.49,27.42,27.45,345600.0,21.725,21.7329,21.6776,21.7013,345600.0
2013-01-09 11:10:00,27.45,27.45,27.32,27.35,688600.0,21.7013,21.7013,21.5985,21.6222,688600.0
2013-01-09 11:20:00,27.35,27.35,27.3,27.32,425600.0,21.6222,21.6222,21.5827,21.5985,425600.0
2013-01-09 11:30:00,27.32,27.42,27.32,27.41,366400.0,21.5985,21.6776,21.5985,21.6697,366400.0
2013-01-09 11:40:00,27.41,27.49,27.4,27.47,352400.0,21.6697,21.7329,21.6618,21.7171,352400.0
2013-01-09 11:50:00,27.47,27.49,27.44,27.48,279600.0,21.7171,21.7329,21.6934,21.725,279600.0
2013-01-09 12:00:00,27.48,27.51,27.48,27.5,187400.0,21.725,21.7487,21.725,21.7408,187400.0
2013-01-09 12:10:00,27.5,27.52,27.48,27.5,184200.0,21.7408,21.7566,21.725,21.7408,184200.0
2013-01-09 12:20:00,27.5,27.51,27.46,27.47,107800.0,21.7408,21.7487,21.7092,21.7171,107800.0
2013-01-09 12:30:00,27.48,27.48,27.39,27.41,289200.0,21.725,21.725,21.6539,21.6697,289200.0
2013-01-09 12:40:00,27.41,27.41,27.33,27.33,309200.0,21.6697,21.6697,21.6064,21.6064,309200.0
2013-01-09 12:50:00,27.33,27.33,27.32,27.33,239200.0,21.6064,21.6064,21.5985,21.6064,239200.0
2013-01-09 13:00:00,27.33,27.42,27.33,27.41,282400.0,21.6064,21.6776,21.6064,21.6697,282400.0
2013-01-09 13:10:00,27.41,27.43,27.36,27.41,182000.0,21.6697,21.6855,21.6301,21.6697,182000.0
2013-01-09 13:20:00,27.41,27.46,27.4,27.45,153800.0,21.6697,21.7092,21.6618,21.7013,153800.0
2013-01-09 13:30:00,27.45,27.54,27.45,27.5,272600.0,21.7013,21.7725,21.7013,21.7408,272600.0
2013-01-09 13:40:00,27.51,27.52,27.44,27.44,228800.0,21.7487,21.7566,21.6934,21.6934,228800.0
2013-01-09 13:50:00,27.43,27.51,27.42,27.5,191000.0,21.6855,21.7487,21.6776,21.7408,191000.0
2013-01-09 14:00:00,27.5,27.5,27.45,27.45,148800.0,21.7408,21.7408,21.7013,21.7013,148800.0
2013-01-09 14:10:00,27.45,27.48,27.45,27.47,138400.0,21.7013,21.725,21.7013,21.7171,138400.0
2013-01-09 14:20:00,27.46,27.49,27.43,27.46,182400.0,21.7092,21.7329,21.6855,21.7092,182400.0
2013-01-09 14:30:00,27.46,27.47,27.36,27.36,294200.0,21.7092,21.7171,21.6301,21.6301,294200.0
2013-01-09 14:40:00,27.37,27.38,27.3,27.33,444800.0,21.6381,21.646,21.5827,21.6064,444800.0
2013-01-09 14:50:00,27.33,27.38,27.3,27.32,286400.0,21.6064,21.646,21.5827,21.5985,286400.0
2013-01-09 15:00:00,27.32,27.32,27.25,27.26,294600.0,21.5985,21.5985,21.5432,21.5511,294600.0
2013-01-09 15:10:00,27.25,27.31,27.25,27.26,348200.0,21.5432,21.5906,21.5432,21.5511,348200.0
2013-01-09 15:20:00,27.26,27.3,27.23,27.24,461800.0,21.5511,21.5827,21.5274,21.5353,461800.0
2013-01-09 15:30:00,27.24,27.25,27.17,27.24,1002200.0,21.5353,21.5432,21.4799,21.5353,1002200.0
2013-01-09 15:40:00,27.24,27.31,27.23,27.28,738200.0,21.5353,21.5906,21.5274,21.5669,738200.0
2013-01-09 15:50:00,27.28,27.32,27.28,27.31,1190000.0,21.5669,21.5985,21.5669,21.5906,1190000.0
2013-01-10 09:30:00,27.38,27.47,27.15,27.43,671800.0,21.646,21.7171,21.4641,21.6855,671800.0
2013-01-10 09:40:00,27.42,27.5,27.39,27.47,452200.0,21.6776,21.7408,21.6539,21.7171,452200.0
2013-01-10 09:50:00,27.48,27.51,27.43,27.46,526200.0,21.725,21.7487,21.6855,21.7092,526200.0
2013-01-10 10:00:00,27.45,27.54,27.41,27.53,310800.0,21.7013,21.7725,21.6697,21.7645,310800.0
2013-01-10 10:10:00,27.52,27.59,27.47,27.5,304800.0,21.7566,21.812,21.7171,21.7408,304800.0
2013-01-10 10:20:00,27.49,27.5,27.43,27.43,185000.0,21.7329,21.7408,21.6855,21.6855,185000.0
2013-01-10 10:30:00,27.43,27.43,27.31,27.36,327600.0,21.6855,21.6855,21.5906,21.6301,327600.0
2013-01-10 10:40:00,27.36,27.36,27.27,27.32,220800.0,21.6301,21.6301,21.559,21.5985,220800.0
2013-01-10 10:50:00,27.32,27.4,27.3,27.33,306800.0,21.5985,21.6618,21.5827,21.6064,306800.0
2013-01-10 11:00:00,27.32,27.33,27.3,27.31,211800.0,21.5985,21.6064,21.5827,21.5906,211800.0
2013-01-10 11:10:00,27.31,27.34,27.23,27.25,210200.0,21.5906,21.6143,21.5274,21.5432,210200.0
2013-01-10 11:20:00,27.25,27.32,27.25,27.3,189800.0,21.5432,21.5985,21.5432,21.5827,189800.0
2013-01-10 11:30:00,27.3,27.31,27.25,27.25,181000.0,21.5827,21.5906,21.5432,21.5432,181000.0
2013-01-10 11:40:00,27.25,27.27,27.23,27.25,130000.0,21.5432,21.559,21.5274,21.5432,130000.0
2013-01-10 11:50:00,27.25,27.25,27.24,27.24,194400.0,21.5432,21.5432,21.5353,21.5353,194400.0
2013-01-10 12:00:00,27.24,27.25,27.23,27.23,141800.0,21.5353,21.5432,21.5274,21.5274,141800.0
2013-01-10 12:10:00,27.23,27.26,27.22,27.26,174000.0,21.5274,21.5511,21.5195,21.5511,174000.0
2013-01-10 12:20:00,27.26,27.28,27.18,27.18,377400.0,21.5511,21.5669,21.4878,21.4878,377400.0
2013-01-10 12:30:00,27.18,27.2,27.15,27.19,262400.0,21.4878,21.5037,21.4641,21.4957,262400.0
2013-01-10 12:40:00,27.2,27.23,27.18,27.18,272000.0,21.5037,21.5274,21.4878,21.4878,272000.0
2013-01-10 12:50:00,27.18,27.19,27.15,27.17,248200.0,21.4878,21.4957,21.4641,21.4799,248200.0
2013-01-10 13:00:00,27.17,27.2,27.17,27.19,239200.0,21.4799,21.5037,21.4799,21.4957,239200.0
2013-01-10 13:10:00,27.19,27.23,27.18,27.21,210000.0,21.4957,21.5274,21.4878,21.5116,210000.0
2013-01-10 13:20:00,27.21,27.26,27.18,27.19,408800.0,21.5116,21.5511,21.4878,21.4957,408800.0
2013-01-10 13:30:00,27.19,27.3,27.18,27.29,560800.0,21.4957,21.5827,21.4878,21.5748,560800.0
2013-01-10 13:40:00,27.28,27.3,27.26,27.28,251800.0,21.5669,21.5827,21.5511,21.5669,251800.0
2013-01-10 13:50:00,27.28,27.28,27.24,27.25,166000.0,21.5669,21.5669,21.5353,21.5432,166000.0
2013-01-10 14:00:00,27.24,27.27,27.22,27.26,134000.0,21.5353,21.559,21.5195,21.5511,134000.0
2013-01-10 14:10:00,27.26,27.27,27.23,27.24,102800.0,21.5511,21.559,21.5274,21.5353,102800.0
2013-01-10 14:20:00,27.24,27.25,27.19,27.25,191800.0,21.5353,21.5432,21.4957,21.5432,191800.0
2013-01-10 14:30:00,27.25,27.27,27.24,27.25,175600.0,21.5432,21.559,21.5353,21.5432,175600.0
2013-01-10 14:40:00,27.26,27.28,27.24,27.27,246400.0,21.5511,21.5669,21.5353,21.559,246400.0
2013-01-10 14:50:00,27.27,27.28,27.24,27.25,252600.0,21.559,21.5669,21.5353,21.5432,252600.0
2013-01-10 15:00:00,27.25,27.35,27.25,27.34,1229200.0,21.5432,21.6222,21.5432,21.6143,1229200.0
2013-01-10 15:10:00,27.34,27.38,27.34,27.35,198800.0,21.6143,21.646,21.6143,21.6222,198800.0
2013-01-10 15:20:00,27.35,27.38,27.34,27.37,247600.0,21.6222,21.646,21.6143,21.6381,247600.0
2013-01-10 15:30:00,27.36,27.38,27.33,27.33,263400.0,21.6301,21.646,21.6064,21.6064,263400.0
2013-01-10 15:40:00,27.33,27.33,27.27,27.31,770000.0,21.6064,21.6064,21.559,21.5906,770000.0
2013-01-10 15:50:00,27.31,27.31,27.26,27.27,1138200.0,21.5906,21.5906,21.5511,21.559,1138200.0
2013-01-11 09:30:00,27.54,27.62,27.43,27.53,1051800.0,21.7725,21.8357,21.6855,21.7645,1051800.0
2013-01-11 09:40:00,27.54,27.6,27.51,27.58,583000.0,21.7725,21.8199,21.7487,21.8041,583000.0
2013-01-11 09:50:00,27.58,27.6,27.36,27.36,520800.0,21.8041,21.8199,21.6301,21.6301,520800.0
2013-01-11 10:00:00,27.36,27.48,27.33,27.4,516600.0,21.6301,21.725,21.6064,21.6618,516600.0
2013-01-11 10:10:00,27.4,27.47,27.4,27.41,553800.0,21.6618,21.7171,21.6618,21.6697,553800.0
2013-01-11 10:20:00,27.4,27.44,27.38,27.41,267800.0,21.6618,21.6934,21.646,21.6697,267800.0
2013-01-11 10:30:00,27.4,27.41,27.36,27.4,294000.0,21.6618,21.6697,21.6301,21.6618,294000.0
2013-01-11 10:40:00,27.4,27.4,27.36,27.39,258800.0,21.6618,21.6618,21.6301,21.6539,258800.0
2013-01-11 10:50:00,27.39,27.42,27.33,27.41,352000.0,21.6539,21.6776,21.6064,21.6697,352000.0
2013-01-11 11:00:00,27.41,27.43,27.36,27.38,223600.0,21.6697,21.6855,21.6301,21.646,223600.0
2013-01-11 11:10:00,27.38,27.4,27.33,27.38,508400.0,21.646,21.6618,21.6064,21.646,508400.0
2013-01-11 11:20:00,27.38,27.4,27.29,27.29,380400.0,21.646,21.6618,21.5748,21.5748,380400.0
2013-01-11 11:30:00,27.29,27.36,27.22,27.35,517200.0,21.5748,21.6301,21.5195,21.6222,517200.0
2013-01-11 11:40:00,27.35,27.43,27.35,27.41,170200.0,21.6222,21.6855,21.6222,21.6697,170200.0
2013-01-11 11:50:00,27.41,27.43,27.39,27.41,222800.0,21.6697,21.6855,21.6539,21.6697,222800.0
2013-01-11 12:00:00,27.41,27.45,27.41,27.43,152400.0,21.6697,21.7013,21.6697,21.6855,152400.0
2013-01-11 12:10:00,27.42,27.46,27.41,27.46,112800.0,21.6776,21.7092,21.6697,21.7092,112800.0
2013-01-11 12:20:00,27.45,27.45,27.39,27.42,171200.0,21.7013,21.7013,21.6539,21.6776,171200.0
2013-01-11 12:30:00,27.42,27.44,27.4,27.43,306600.0,21.6776,21.6934,21.6618,21.6855,306600.0
2013-01-11 12:40:00,27.43,27.47,27.42,27.46,235200.0,21.6855,21.7171,21.6776,21.7092,235200.0
2013-01-11 12:50:00,27.46,27.47,27.43,27.43,199800.0,21.7092,21.7171,21.6855,21.6855,199800.0
2013-01-11 13:00:00,27.42,27.43,27.4,27.41,122400.0,21.6776,21.6855,21.6618,21.6697,122400.0
2013-01-11 13:10:00,27.41,27.41,27.39,27.39,92800.0,21.6697,21.6697,21.6539,21.6539,92800.0
2013-01-11 13:20:00,27.39,27.41,27.38,27.41,116000.0,21.6539,21.6697,21.646,21.6697,116000.0
2013-01-11 13:30:00,27.41,27.47,27.41,27.46,171200.0,21.6697,21.7171,21.6697,21.7092,171200.0
2013-01-11 13:40:00,27.46,27.46,27.38,27.4,213600.0,21.7092,21.7092,21.646,21.6618,213600.0
2013-01-11 13:50:00,27.4,27.43,27.38,27.42,521800.0,21.6618,21.6855,21.646,21.6776,521800.0
2013-01-11 14:00:00,27.41,27.46,27.41,27.44,280200.0,21.6697,21.7092,21.6697,21.6934,280200.0
2013-01-11 14:10:00,27.45,27.46,27.42,27.43,142400.0,21.7013,21.7092,21.6776,21.6855,142400.0
2013-01-11 14:20:00,27.43,27.43,27.42,27.43,124600.0,21.6855,21.6855,21.6776,21.6855,124600.0
2013-01-11 14:30:00,27.43,27.48,27.43,27.45,295600.0,21.6855,21.725,21.6855,21.7013,295600.0
2013-01-11 14:40:00,27.44,27.46,27.43,27.44,125200.0,21.6934,21.7092,21.6855,21.6934,125200.0
2013-01-11 14:50:00,27.45,27.45,27.43,27.44,144000.0,21.7013,21.7013,21.6855,21.6934,144000.0
2013-01-11 15:00:00,27.43,27.44,27.38,27.4,277800.0,21.6855,21.6934,21.646,21.6618,277800.0
2013-01-11 15:10:00,27.4,27.45,27.39,27.45,227000.0,21.6618,21.7013,21.6539,21.7013,227000.0
2013-01-11 15:20:00,27.45,27.49,27.45,27.49,209200.0,21.7013,21.7329,21.7013,21.7329,209200.0
2013-01-11 15:30:00,27.49,27.49,27.46,27.46,262400.0,21.7329,21.7329,21.7092,21.7092,262400.0
2013-01-11 15:40:00,27.46,27.5,27.45,27.5,401000.0,21.7092,21.7408,21.7013,21.7408,401000.0
2013-01-11 15:50:00,27.5,27.5,27.48,27.5,761800.0,21.7408,21.7408,21.725,21.7408,761800.0
2013-01-14 09:30:00,27.52,27.66,27.52,27.6,327000.0,21.7566,21.8673,21.7566,21.8199,327000.0
2013-01-14 09:40:00,27.61,27.65,27.57,27.63,395400.0,21.8278,21.8594,21.7962,21.8436,395400.0
2013-01-14 09:50:00,27.63,27.7,27.63,27.67,357000.0,21.8436,21.8989,21.8436,21.8752,357000.0
2013-01-14 10:00:00,27.67,27.7,27.61,27.63,317000.0,21.8752,21.8989,21.8278,21.8436,317000.0
2013-01-14 10:10:00,27.63,27.67,27.62,27.63,146400.0,21.8436,21.8752,21.8357,21.8436,146400.0
2013-01-14 10:20:00,27.63,27.63,27.57,27.58,166600.0,21.8436,21.8436,21.7962,21.8041,166600.0
2013-01-14 10:30:00,27.58,27.64,27.58,27.61,306200.0,21.8041,21.8515,21.8041,21.8278,306200.0
2013-01-14 10:40:00,27.62,27.65,27.6,27.65,175000.0,21.8357,21.8594,21.8199,21.8594,175000.0
2013-01-14 10:50:00,27.65,27.72,27.64,27.71,275600.0,21.8594,21.9148,21.8515,21.9068,275600.0
2013-01-14 11:00:00,27.71,27.74,27.68,27.7,271800.0,21.9068,21.9306,21.8831,21.8989,271800.0
2013-01-14 11:10:00,27.7,27.71,27.67,27.67,163600.0,21.8989,21.9068,21.8752,21.8752,163600.0
2013-01-14 11:20:00,27.67,27.72,27.66,27.72,274800.0,21.8752,21.9148,21.8673,21.9148,274800.0
2013-01-14 11:30:00,27.72,27.75,27.68,27.68,269000.0,21.9148,21.9385,21.8831,21.8831,269000.0
2013-01-14 11:40:00,27.68,27.69,27.63,27.65,197400.0,21.8831,21.891,21.8436,21.8594,197400.0
2013-01-14 11:50:00,27.64,27.64,27.6,27.6,114800.0,21.8515,21.8515,21.8199,21.8199,114800.0
2013-01-14 12:00:00,27.6,27.61,27.57,27.58,118000.0,21.8199,21.8278,21.7962,21.8041,118000.0
2013-01-14 12:10:00,27.58,27.6,27.52,27.52,430000.0,21.8041,21.8199,21.7566,21.7566,430000.0
2013-01-14 12:20:00,27.52,27.53,27.51,27.53,122400.0,21.7566,21.7645,21.7487,21.7645,122400.0
2013-01-14 12:30:00,27.53,27.54,27.51,27.52,124000.0,21.7645,21.7725,21.7487,21.7566,124000.0
2013-01-14 12:40:00,27.52,27.53,27.5,27.5,169400.0,21.7566,21.7645,21.7408,21.7408,169400.0
2013-01-14 12:50:00,27.51,27.53,27.51,27.51,126800.0,21.7487,21.7645,21.7487,21.7487,126800.0
2013-01-14 13:00:00,27.51,27.52,27.45,27.49,247600.0,21.7487,21.7566,21.7013,21.7329,247600.0
2013-01-14 13:10:00,27.49,27.5,27.46,27.5,112400.0,21.7329,21.7408,21.7092,21.7408,112400.0
2013-01-14 13:20:00,27.5,27.52,27.45,27.47,244400.0,21.7408,21.7566,21.7013,21.7171,244400.0
2013-01-14 13:30:00,27.47,27.47,27.41,27.45,275200.0,21.7171,21.7171,21.6697,21.7013,275200.0
2013-01-14 13:40:00,27.45,27.49,27.45,27.48,128000.0,21.7013,21.7329,21.7013,21.725,128000.0
2013-01-14 13:50:00,27.48,27.49,27.47,27.48,82800.0,21.725,21.7329,21.7171,21.725,82800.0
2013-01-14 14:00:00,27.48,27.52,27.46,27.5,225000.0,21.725,21.7566,21.7092,21.7408,225000.0
2013-01-14 14:10:00,27.5,27.52,27.49,27.5,113600.0,21.7408,21.7566,21.7329,21.7408,113600.0
2013-01-14 14:20:00,27.5,27.5,27.48,27.49,138000.0,21.7408,21.7408,21.725,21.7329,138000.0
2013-01-14 14:30:00,27.49,27.5,27.45,27.46,193800.0,21.7329,21.7408,21.7013,21.7092,193800.0
2013-01-14 14:40:00,27.46,27.46,27.37,27.39,466400.0,21.7092,21.7092,21.6381,21.6539,466400.0
2013-01-14 14:50:00,27.38,27.39,27.35,27.35,193000.0,21.646,21.6539,21.6222,21.6222,193000.0
2013-01-14 15:00:00,27.35,27.36,27.35,27.36,274000.0,21.6222,21.6301,21.6222,21.6301,274000.0
2013-01-14 15:10:00,27.36,27.36,27.33,27.34,293200.0,21.6301,21.6301,21.6064,21.6143,293200.0
2013-01-14 15:20:00,27.34,27.35,27.3,27.31,230600.0,21.6143,21.6222,21.5827,21.5906,230600.0
2013-01-14 15:30:00,27.31,27.32,27.27,27.29,303200.0,21.5906,21.5985,21.559,21.5748,303200.0
2013-01-14 15:40:00,27.29,27.31,27.29,27.31,300400.0,21.5748,21.5906,21.5748,21.5906,300400.0
2013-01-14 15:50:00,27.31,27.34,27.28,27.33,799000.0,21.5906,21.6143,21.5669,21.6064,799000.0
2013-01-15 09:30:00,27.47,27.47,27.03,27.03,1004000.0,21.7171,21.7171,21.3693,21.3693,1004000.0
2013-01-15 09:40:00,27.03,27.05,26.93,26.93,784600.0,21.3693,21.3851,21.2902,21.2902,784600.0
2013-01-15 09:50:00,26.93,26.98,26.86,26.92,770600.0,21.2902,21.3297,21.2349,21.2823,770600.0
2013-01-15 10:00:00,26.92,26.93,26.84,26.87,698600.0,21.2823,21.2902,21.219,21.2428,698600.0
2013-01-15 10:10:00,26.87,26.97,26.86,26.93,753200.0,21.2428,21.3218,21.2349,21.2902,753200.0
2013-01-15 10:20:00,26.93,26.94,26.89,26.93,318000.0,21.2902,21.2981,21.2586,21.2902,318000.0
2013-01-15 10:30:00,26.93,26.93,26.91,26.93,149000.0,21.2902,21.2902,21.2744,21.2902,149000.0
2013-01-15 10:40:00,26.93,26.95,26.89,26.95,305400.0,21.2902,21.306,21.2586,21.306,305400.0
2013-01-15 10:50:00,26.94,26.96,26.93,26.95,255600.0,21.2981,21.3139,21.2902,21.306,255600.0
2013-01-15 11:00:00,26.95,26.99,26.93,26.98,562200.0,21.306,21.3376,21.2902,21.3297,562200.0
2013-01-15 11:10:00,26.99,27.04,26.98,27.0,419000.0,21.3376,21.3772,21.3297,21.3455,419000.0
2013-01-15 11:20:00,27.0,27.01,26.97,27.01,270600.0,21.3455,21.3534,21.3218,21.3534,270600.0
2013-01-15 11:30:00,27.02,27.05,27.0,27.02,203600.0,21.3614,21.3851,21.3455,21.3614,203600.0
2013-01-15 11:40:00,27.03,27.07,27.0,27.04,196400.0,21.3693,21.4009,21.3455,21.3772,196400.0
2013-01-15 11:50:00,27.04,27.07,27.03,27.04,161600.0,21.3772,21.4009,21.3693,21.3772,161600.0
2013-01-15 12:00:00,27.04,27.05,27.03,27.04,100600.0,21.3772,21.3851,21.3693,21.3772,100600.0
2013-01-15 12:10:00,27.04,27.12,27.04,27.12,127800.0,21.3772,21.4404,21.3772,21.4404,127800.0
2013-01-15 12:20:00,27.11,27.14,27.11,27.13,99200.0,21.4325,21.4562,21.4325,21.4483,99200.0
2013-01-15 12:30:00,27.13,27.15,27.1,27.13,88000.0,21.4483,21.4641,21.4246,21.4483,88000.0
2013-01-15 12:40:00,27.13,27.17,27.13,27.14,101800.0,21.4483,21.4799,21.4483,21.4562,101800.0
2013-01-15 12:50:00,27.14,27.21,27.14,27.18,347400.0,21.4562,21.5116,21.4562,21.4878,347400.0
2013-01-15 13:00:00,27.18,27.19,27.11,27.13,154400.0,21.4878,21.4957,21.4325,21.4483,154400.0
2013-01-15 13:10:00,27.13,27.17,27.13,27.15,78400.0,21.4483,21.4799,21.4483,21.4641,78400.0
2013-01-15 13:20:00,27.16,27.16,27.1,27.11,172400.0,21.472,21.472,21.4246,21.4325,172400.0
2013-01-15 13:30:00,27.11,27.18,27.1,27.18,181200.0,21.4325,21.4878,21.4246,21.4878,181200.0
2013-01-15 13:40:00,27.18,27.18,27.15,27.17,150800.0,21.4878,21.4878,21.4641,21.4799,150800.0
2013-01-15 13:50:00,27.17,27.18,27.15,27.15,158800.0,21.4799,21.4878,21.4641,21.4641,158800.0
2013-01-15 14:00:00,27.15,27.16,27.14,27.15,123400.0,21.4641,21.472,21.4562,21.4641,123400.0
2013-01-15 14:10:00,27.15,27.21,27.14,27.21,260600.0,21.4641,21.5116,21.4562,21.5116,260600.0
2013-01-15 14:20:00,27.2,27.24,27.17,27.18,214400.0,21.5037,21.5353,21.4799,21.4878,214400.0
2013-01-15 14:30:00,27.18,27.2,27.17,27.2,83800.0,21.4878,21.5037,21.4799,21.5037,83800.0
2013-01-15 14:40:00,27.2,27.21,27.18,27.2,177200.0,21.5037,21.5116,21.4878,21.5037,177200.0
2013-01-15 14:50:00,27.2,27.22,27.19,27.21,197000.0,21.5037,21.5195,21.4957,21.5116,197000.0
2013-01-15 15:00:00,27.21,27.23,27.16,27.17,199600.0,21.5116,21.5274,21.472,21.4799,199600.0
2013-01-15 15:10:00,27.16,27.2,27.15,27.2,168800.0,21.472,21.5037,21.4641,21.5037,168800.0
2013-01-15 15:20:00,27.2,27.21,27.17,27.2,225400.0,21.5037,21.5116,21.4799,21.5037,225400.0
2013-01-15 15:30:00,27.2,27.22,27.18,27.2,433400.0,21.5037,21.5195,21.4878,21.5037,433400.0
2013-01-15 15:40:00,27.21,27.24,27.2,27.2,319400.0,21.5116,21.5353,21.5037,21.5037,319400.0
2013-01-15 15:50:00,27.2,27.27,27.2,27.24,1293200.0,21.5037,21.559,21.5037,21.5353,1293200.0
2013-01-16 09:30:00,27.05,27.11,27.0,27.01,417800.0,21.3851,21.4325,21.3455,21.3534,417800.0
2013-01-16 09:40:00,27.01,27.05,26.98,27.0,382800.0,21.3534,21.3851,21.3297,21.3455,382800.0
2013-01-16 09:50:00,27.0,27.15,26.99,27.1,318400.0,21.3455,21.4641,21.3376,21.4246,318400.0
2013-01-16 10:00:00,27.1,27.11,27.04,27.07,169000.0,21.4246,21.4325,21.3772,21.4009,169000.0
2013-01-16 10:10:00,27.07,27.09,27.04,27.09,165600.0,21.4009,21.4167,21.3772,21.4167,165600.0
2013-01-16 10:20:00,27.08,27.1,27.06,27.09,254200.0,21.4088,21.4246,21.393,21.4167,254200.0
2013-01-16 10:30:00,27.09,27.11,27.09,27.11,145400.0,21.4167,21.4325,21.4167,21.4325,145400.0
2013-01-16 10:40:00,27.11,27.16,27.1,27.1,226200.0,21.4325,21.472,21.4246,21.4246,226200.0
2013-01-16 10:50:00,27.1,27.13,27.07,27.08,223400.0,21.4246,21.4483,21.4009,21.4088,223400.0
2013-01-16 11:00:00,27.07,27.08,27.04,27.06,250400.0,21.4009,21.4088,21.3772,21.393,250400.0
2013-01-16 11:10:00,27.06,27.06,27.01,27.01,180400.0,21.393,21.393,21.3534,21.3534,180400.0
2013-01-16 11:20:00,27.01,27.06,27.0,27.03,139400.0,21.3534,21.393,21.3455,21.3693,139400.0
2013-01-16 11:30:00,27.03,27.04,27.02,27.04,138600.0,21.3693,21.3772,21.3614,21.3772,138600.0
2013-01-16 11:40:00,27.04,27.07,27.03,27.07,117400.0,21.3772,21.4009,21.3693,21.4009,117400.0
2013-01-16 11:50:00,27.07,27.08,27.05,27.05,88600.0,21.4009,21.4088,21.3851,21.3851,88600.0
2013-01-16 12:00:00,27.06,27.09,27.05,27.06,83400.0,21.393,21.4167,21.3851,21.393,83400.0
2013-01-16 12:10:00,27.06,27.1,27.05,27.09,224800.0,21.393,21.4246,21.3851,21.4167,224800.0
2013-01-16 12:20:00,27.09,27.11,27.08,27.1,71200.0,21.4167,21.4325,21.4088,21.4246,71200.0
2013-01-16 12:30:00,27.1,27.1,27.07,27.09,122000.0,21.4246,21.4246,21.4009,21.4167,122000.0
2013-01-16 12:40:00,27.08,27.09,27.05,27.05,91000.0,21.4088,21.4167,21.3851,21.3851,91000.0
2013-01-16 12:50:00,27.05,27.07,27.04,27.05,104000.0,21.3851,21.4009,21.3772,21.3851,104000.0
2013-01-16 13:00:00,27.05,27.12,27.05,27.11,304600.0,21.3851,21.4404,21.3851,21.4325,304600.0
2013-01-16 13:10:00,27.12,27.12,27.1,27.1,130400.0,21.4404,21.4404,21.4246,21.4246,130400.0
2013-01-16 13:20:00,27.1,27.11,27.09,27.1,71600.0,21.4246,21.4325,21.4167,21.4246,71600.0
2013-01-16 13:30:00,27.1,27.13,27.1,27.13,179600.0,21.4246,21.4483,21.4246,21.4483,179600.0
2013-01-16 13:40:00,27.13,27.16,27.13,27.16,196600.0,21.4483,21.472,21.4483,21.472,196600.0
2013-01-16 13:50:00,27.16,27.2,27.16,27.18,156400.0,21.472,21.5037,21.472,21.4878,156400.0
2013-01-16 14:00:00,27.18,27.18,27.14,27.15,147200.0,21.4878,21.4878,21.4562,21.4641,147200.0
2013-01-16 14:10:00,27.15,27.18,27.14,27.18,157200.0,21.4641,21.4878,21.4562,21.4878,157200.0
2013-01-16 14:20:00,27.17,27.19,27.17,27.19,112400.0,21.4799,21.4957,21.4799,21.4957,112400.0
2013-01-16 14:30:00,27.19,27.21,27.18,27.19,172800.0,21.4957,21.5116,21.4878,21.4957,172800.0
2013-01-16 14:40:00,27.18,27.19,27.15,27.18,180400.0,21.4878,21.4957,21.4641,21.4878,180400.0
2013-01-16 14:50:00,27.18,27.21,27.17,27.19,86800.0,21.4878,21.5116,21.4799,21.4957,86800.0
2013-01-16 15:00:00,27.19,27.2,27.15,27.15,191800.0,21.4957,21.5037,21.4641,21.4641,191800.0
2013-01-16 15:10:00,27.16,27.18,27.15,27.16,279800.0,21.472,21.4878,21.4641,21.472,279800.0
2013-01-16 15:20:00,27.16,27.18,27.15,27.18,380200.0,21.472,21.4878,21.4641,21.4878,380200.0
2013-01-16 15:30:00,27.18,27.18,27.16,27.17,215600.0,21.4878,21.4878,21.472,21.4799,215600.0
2013-01-16 15:40:00,27.17,27.2,27.16,27.19,318800.0,21.4799,21.5037,21.472,21.4957,318800.0
2013-01-16 15:50:00,27.19,27.21,27.16,27.17,787800.0,21.4957,21.5116,21.472,21.4799,787800.0
2013-01-17 09:30:00,27.36,27.45,27.28,27.41,423000.0,21.6301,21.7013,21.5669,21.6697,423000.0
2013-01-17 09:40:00,27.4,27.41,27.16,27.16,591000.0,21.6618,21.6697,21.472,21.472,591000.0
2013-01-17 09:50:00,27.16,27.25,27.13,27.19,454800.0,21.472,21.5432,21.4483,21.4957,454800.0
2013-01-17 10:00:00,27.18,27.2,27.11,27.2,315400.0,21.4878,21.5037,21.4325,21.5037,315400.0
2013-01-17 10:10:00,27.2,27.26,27.18,27.24,249200.0,21.5037,21.5511,21.4878,21.5353,249200.0
2013-01-17 10:20:00,27.24,27.26,27.23,27.25,125400.0,21.5353,21.5511,21.5274,21.5432,125400.0
2013-01-17 10:30:00,27.25,27.27,27.21,27.22,592200.0,21.5432,21.559,21.5116,21.5195,592200.0
2013-01-17 10:40:00,27.22,27.24,27.15,27.15,164000.0,21.5195,21.5353,21.4641,21.4641,164000.0
2013-01-17 10:50:00,27.15,27.18,27.13,27.16,154800.0,21.4641,21.4878,21.4483,21.472,154800.0
2013-01-17 11:00:00,27.16,27.18,27.16,27.17,131800.0,21.472,21.4878,21.472,21.4799,131800.0
2013-01-17 11:10:00,27.16,27.18,27.15,27.16,102800.0,21.472,21.4878,21.4641,21.472,102800.0
2013-01-17 11:20:00,27.17,27.17,27.15,27.16,102800.0,21.4799,21.4799,21.4641,21.472,102800.0
2013-01-17 11:30:00,27.16,27.18,27.15,27.16,156600.0,21.472,21.4878,21.4641,21.472,156600.0
2013-01-17 11:40:00,27.17,27.24,27.17,27.21,189000.0,21.4799,21.5353,21.4799,21.5116,189000.0
2013-01-17 11:50:00,27.21,27.27,27.21,27.25,103200.0,21.5116,21.559,21.5116,21.5432,103200.0
2013-01-17 12:00:00,27.25,27.28,27.24,27.25,122200.0,21.5432,21.5669,21.5353,21.5432,122200.0
2013-01-17 12:10:00,27.25,27.27,27.22,27.22,180600.0,21.5432,21.559,21.5195,21.5195,180600.0
2013-01-17 12:20:00,27.22,27.29,27.22,27.29,103000.0,21.5195,21.5748,21.5195,21.5748,103000.0
2013-01-17 12:30:00,27.28,27.32,27.27,27.29,174600.0,21.5669,21.5985,21.559,21.5748,174600.0
2013-01-17 12:40:00,27.29,27.33,27.28,27.33,160200.0,21.5748,21.6064,21.5669,21.6064,160200.0
2013-01-17 12:50:00,27.33,27.35,27.32,27.33,138200.0,21.6064,21.6222,21.5985,21.6064,138200.0
2013-01-17 13:00:00,27.33,27.33,27.28,27.3,100200.0,21.6064,21.6064,21.5669,21.5827,100200.0
2013-01-17 13:10:00,27.3,27.33,27.29,27.33,98200.0,21.5827,21.6064,21.5748,21.6064,98200.0
2013-01-17 13:20:00,27.33,27.35,27.32,27.35,68600.0,21.6064,21.6222,21.5985,21.6222,68600.0
2013-01-17 13:30:00,27.34,27.35,27.33,27.35,157600.0,21.6143,21.6222,21.6064,21.6222,157600.0
2013-01-17 13:40:00,27.35,27.36,27.32,27.35,184800.0,21.6222,21.6301,21.5985,21.6222,184800.0
2013-01-17 13:50:00,27.35,27.38,27.34,27.35,186400.0,21.6222,21.646,21.6143,21.6222,186400.0
2013-01-17 14:00:00,27.35,27.39,27.34,27.38,203000.0,21.6222,21.6539,21.6143,21.646,203000.0
2013-01-17 14:10:00,27.38,27.41,27.36,27.4,137400.0,21.646,21.6697,21.6301,21.6618,137400.0
2013-01-17 14:20:00,27.4,27.42,27.39,27.4,132400.0,21.6618,21.6776,21.6539,21.6618,132400.0
2013-01-17 14:30:00,27.4,27.43,27.39,27.41,147600.0,21.6618,21.6855,21.6539,21.6697,147600.0
2013-01-17 14:40:00,27.41,27.43,27.39,27.39,186800.0,21.6697,21.6855,21.6539,21.6539,186800.0
2013-01-17 14:50:00,27.39,27.39,27.35,27.37,198800.0,21.6539,21.6539,21.6222,21.6381,198800.0
2013-01-17 15:00:00,27.37,27.37,27.36,27.36,172200.0,21.6381,21.6381,21.6301,21.6301,172200.0
2013-01-17 15:10:00,27.36,27.36,27.33,27.34,178400.0,21.6301,21.6301,21.6064,21.6143,178400.0
2013-01-17 15:20:00,27.34,27.34,27.3,27.32,184600.0,21.6143,21.6143,21.5827,21.5985,184600.0
2013-01-17 15:30:00,27.32,27.35,27.31,27.32,319400.0,21.5985,21.6222,21.5906,21.5985,319400.0
2013-01-17 15:40:00,27.33,27.34,27.3,27.33,289400.0,21.6064,21.6143,21.5827,21.6064,289400.0
2013-01-17 15:50:00,27.33,27.33,27.25,27.25,677000.0,21.6064,21.6064,21.5432,21.5432,677000.0
2013-01-18 09:30:00,27.26,27.5,27.25,27.4,2026200.0,21.5511,21.7408,21.5432,21.6618,2026200.0
2013-01-18 09:40:00,27.4,27.42,27.29,27.35,283600.0,21.6618,21.6776,21.5748,21.6222,283600.0
2013-01-18 09:50:00,27.35,27.45,27.35,27.43,256200.0,21.6222,21.7013,21.6222,21.6855,256200.0
2013-01-18 10:00:00,27.43,27.46,27.42,27.46,247400.0,21.6855,21.7092,21.6776,21.7092,247400.0
2013-01-18 10:10:00,27.46,27.52,27.44,27.47,365000.0,21.7092,21.7566,21.6934,21.7171,365000.0
2013-01-18 10:20:00,27.47,27.5,27.43,27.46,351000.0,21.7171,21.7408,21.6855,21.7092,351000.0
2013-01-18 10:30:00,27.46,27.46,27.39,27.39,336400.0,21.7092,21.7092,21.6539,21.6539,336400.0
2013-01-18 10:40:00,27.4,27.41,27.33,27.35,264000.0,21.6618,21.6697,21.6064,21.6222,264000.0
2013-01-18 10:50:00,27.35,27.36,27.27,27.28,394600.0,21.6222,21.6301,21.559,21.5669,394600.0
2013-01-18 11:00:00,27.28,27.29,27.17,27.18,424000.0,21.5669,21.5748,21.4799,21.4878,424000.0
2013-01-18 11:10:00,27.18,27.18,27.13,27.16,428800.0,21.4878,21.4878,21.4483,21.472,428800.0
2013-01-18 11:20:00,27.17,27.21,27.15,27.16,270800.0,21.4799,21.5116,21.4641,21.472,270800.0
2013-01-18 11:30:00,27.16,27.18,27.15,27.18,198000.0,21.472,21.4878,21.4641,21.4878,198000.0
2013-01-18 11:40:00,27.18,27.19,27.14,27.14,186400.0,21.4878,21.4957,21.4562,21.4562,186400.0
2013-01-18 11:50:00,27.14,27.15,27.1,27.11,180000.0,21.4562,21.4641,21.4246,21.4325,180000.0
2013-01-18 12:00:00,27.11,27.11,27.08,27.1,210400.0,21.4325,21.4325,21.4088,21.4246,210400.0
2013-01-18 12:10:00,27.09,27.16,27.09,27.15,181800.0,21.4167,21.472,21.4167,21.4641,181800.0
2013-01-18 12:20:00,27.15,27.16,27.13,27.14,94600.0,21.4641,21.472,21.4483,21.4562,94600.0
2013-01-18 12:30:00,27.13,27.16,27.13,27.15,172200.0,21.4483,21.472,21.4483,21.4641,172200.0
2013-01-18 12:40:00,27.15,27.17,27.15,27.17,123200.0,21.4641,21.4799,21.4641,21.4799,123200.0
2013-01-18 12:50:00,27.17,27.22,27.17,27.21,160600.0,21.4799,21.5195,21.4799,21.5116,160600.0
2013-01-18 13:00:00,27.2,27.23,27.2,27.21,105200.0,21.5037,21.5274,21.5037,21.5116,105200.0
2013-01-18 13:10:00,27.22,27.24,27.21,27.24,120000.0,21.5195,21.5353,21.5116,21.5353,120000.0
2013-01-18 13:20:00,27.23,27.29,27.22,27.28,336600.0,21.5274,21.5748,21.5195,21.5669,336600.0
2013-01-18 13:30:00,27.29,27.35,27.27,27.34,200000.0,21.5748,21.6222,21.559,21.6143,200000.0
2013-01-18 13:40:00,27.34,27.36,27.32,27.36,342200.0,21.6143,21.6301,21.5985,21.6301,342200.0
2013-01-18 13:50:00,27.36,27.36,27.32,27.36,208200.0,21.6301,21.6301,21.5985,21.6301,208200.0
2013-01-18 14:00:00,27.36,27.36,27.34,27.36,112000.0,21.6301,21.6301,21.6143,21.6301,112000.0
2013-01-18 14:10:00,27.36,27.36,27.31,27.31,178000.0,21.6301,21.6301,21.5906,21.5906,178000.0
2013-01-18 14:20:00,27.31,27.35,27.31,27.33,119200.0,21.5906,21.6222,21.5906,21.6064,119200.0
2013-01-18 14:30:00,27.34,27.38,27.32,27.37,268600.0,21.6143,21.646,21.5985,21.6381,268600.0
2013-01-18 14:40:00,27.37,27.39,27.33,27.35,111000.0,21.6381,21.6539,21.6064,21.6222,111000.0
2013-01-18 14:50:00,27.36,27.36,27.33,27.36,124600.0,21.6301,21.6301,21.6064,21.6301,124600.0
2013-01-18 15:00:00,27.36,27.36,27.33,27.33,136000.0,21.6301,21.6301,21.6064,21.6064,136000.0
2013-01-18 15:10:00,27.33,27.33,27.3,27.32,158600.0,21.6064,21.6064,21.5827,21.5985,158600.0
2013-01-18 15:20:00,27.32,27.34,27.3,27.33,183600.0,21.5985,21.6143,21.5827,21.6064,183600.0
2013-01-18 15:30:00,27.33,27.35,27.32,27.34,358400.0,21.6064,21.6222,21.5985,21.6143,358400.0
2013-01-18 15:40:00,27.34,27.39,27.32,27.39,346200.0,21.6143,21.6539,21.5985,21.6539,346200.0
2013-01-18 15:50:00,27.39,27.42,27.38,27.4,1320600.0,21.6539,21.6776,21.646,21.6618,1320600.0
2013-01-22 09:30:00,27.54,27.54,27.25,27.3,562200.0,21.7725,21.7725,21.5432,21.5827,562200.0
2013-01-22 09:40:00,27.31,27.41,27.3,27.33,292400.0,21.5906,21.6697,21.5827,21.6064,292400.0
2013-01-22 09:50:00,27.33,27.4,27.32,27.36,220800.0,21.6064,21.6618,21.5985,21.6301,220800.0
2013-01-22 10:00:00,27.36,27.45,27.33,27.44,356200.0,21.6301,21.7013,21.6064,21.6934,356200.0
2013-01-22 10:10:00,27.45,27.47,27.38,27.45,366000.0,21.7013,21.7171,21.646,21.7013,366000.0
2013-01-22 10:20:00,27.44,27.48,27.39,27.41,311200.0,21.6934,21.725,21.6539,21.6697,311200.0
2013-01-22 10:30:00,27.41,27.43,27.38,27.42,206000.0,21.6697,21.6855,21.646,21.6776,206000.0
2013-01-22 10:40:00,27.42,27.43,27.38,27.4,334800.0,21.6776,21.6855,21.646,21.6618,334800.0
2013-01-22 10:50:00,27.4,27.4,27.36,27.39,197400.0,21.6618,21.6618,21.6301,21.6539,197400.0
2013-01-22 11:00:00,27.39,27.4,27.38,27.4,226400.0,21.6539,21.6618,21.646,21.6618,226400.0
2013-01-22 11:10:00,27.41,27.41,27.35,27.38,282800.0,21.6697,21.6697,21.6222,21.646,282800.0
2013-01-22 11:20:00,27.38,27.39,27.32,27.33,161400.0,21.646,21.6539,21.5985,21.6064,161400.0
2013-01-22 11:30:00,27.32,27.34,27.25,27.27,311400.0,21.5985,21.6143,21.5432,21.559,311400.0
2013-01-22 11:40:00,27.27,27.33,27.27,27.27,160200.0,21.559,21.6064,21.559,21.559,160200.0
2013-01-22 11:50:00,27.27,27.36,27.27,27.33,350400.0,21.559,21.6301,21.559,21.6064,350400.0
2013-01-22 12:00:00,27.33,27.39,27.33,27.39,242600.0,21.6064,21.6539,21.6064,21.6539,242600.0
2013-01-22 12:10:00,27.39,27.42,27.37,27.4,133600.0,21.6539,21.6776,21.6381,21.6618,133600.0
2013-01-22 12:20:00,27.41,27.43,27.39,27.42,173200.0,21.6697,21.6855,21.6539,21.6776,173200.0
2013-01-22 12:30:00,27.43,27.46,27.42,27.45,144000.0,21.6855,21.7092,21.6776,21.7013,144000.0
2013-01-22 12:40:00,27.45,27.48,27.42,27.42,171000.0,21.7013,21.725,21.6776,21.6776,171000.0
2013-01-22 12:50:00,27.42,27.43,27.38,27.4,193600.0,21.6776,21.6855,21.646,21.6618,193600.0
2013-01-22 13:00:00,27.4,27.45,27.4,27.42,218800.0,21.6618,21.7013,21.6618,21.6776,218800.0
2013-01-22 13:10:00,27.43,27.48,27.42,27.48,335000.0,21.6855,21.725,21.6776,21.725,335000.0
2013-01-22 13:20:00,27.48,27.5,27.46,27.47,209800.0,21.725,21.7408,21.7092,21.7171,209800.0
2013-01-22 13:30:00,27.47,27.47,27.44,27.45,125800.0,21.7171,21.7171,21.6934,21.7013,125800.0
2013-01-22 13:40:00,27.45,27.48,27.45,27.45,123600.0,21.7013,21.725,21.7013,21.7013,123600.0
2013-01-22 13:50:00,27.45,27.47,27.43,27.43,94400.0,21.7013,21.7171,21.6855,21.6855,94400.0
2013-01-22 14:00:00,27.43,27.47,27.42,27.46,129400.0,21.6855,21.7171,21.6776,21.7092,129400.0
2013-01-22 14:10:00,27.46,27.51,27.46,27.5,184800.0,21.7092,21.7487,21.7092,21.7408,184800.0
2013-01-22 14:20:00,27.5,27.51,27.48,27.5,130400.0,21.7408,21.7487,21.725,21.7408,130400.0
2013-01-22 14:30:00,27.51,27.53,27.47,27.48,225000.0,21.7487,21.7645,21.7171,21.725,225000.0
2013-01-22 14:40:00,27.48,27.52,27.46,27.52,138800.0,21.725,21.7566,21.7092,21.7566,138800.0
2013-01-22 14:50:00,27.52,27.52,27.48,27.49,219000.0,21.7566,21.7566,21.725,21.7329,219000.0
2013-01-22 15:00:00,27.49,27.49,27.44,27.44,198400.0,21.7329,21.7329,21.6934,21.6934,198400.0
2013-01-22 15:10:00,27.44,27.46,27.43,27.43,196000.0,21.6934,21.7092,21.6855,21.6855,196000.0
2013-01-22 15:20:00,27.43,27.44,27.41,27.43,219200.0,21.6855,21.6934,21.6697,21.6855,219200.0
2013-01-22 15:30:00,27.43,27.44,27.4,27.43,337400.0,21.6855,21.6934,21.6618,21.6855,337400.0
2013-01-22 15:40:00,27.43,27.45,27.41,27.43,442200.0,21.6855,21.7013,21.6697,21.6855,442200.0
2013-01-22 15:50:00,27.43,27.5,27.43,27.5,1150200.0,21.6855,21.7408,21.6855,21.7408,1150200.0
2013-01-23 09:30:00,27.44,27.47,27.18,27.29,927400.0,21.6934,21.7171,21.4878,21.5748,927400.0
2013-01-23 09:40:00,27.3,27.36,27.28,27.3,284200.0,21.5827,21.6301,21.5669,21.5827,284200.0
2013-01-23 09:50:00,27.3,27.4,27.29,27.38,295000.0,21.5827,21.6618,21.5748,21.646,295000.0
2013-01-23 10:00:00,27.38,27.41,27.36,27.38,233600.0,21.646,21.6697,21.6301,21.646,233600.0
2013-01-23 10:10:00,27.37,27.42,27.29,27.34,269600.0,21.6381,21.6776,21.5748,21.6143,269600.0
2013-01-23 10:20:00,27.34,27.35,27.22,27.24,313200.0,21.6143,21.6222,21.5195,21.5353,313200.0
2013-01-23 10:30:00,27.24,27.25,27.15,27.23,332000.0,21.5353,21.5432,21.4641,21.5274,332000.0
2013-01-23 10:40:00,27.23,27.23,27.19,27.23,203200.0,21.5274,21.5274,21.4957,21.5274,203200.0
2013-01-23 10:50:00,27.23,27.25,27.22,27.25,126000.0,21.5274,21.5432,21.5195,21.5432,126000.0
2013-01-23 11:00:00,27.25,27.25,27.19,27.2,191200.0,21.5432,21.5432,21.4957,21.5037,191200.0
2013-01-23 11:10:00,27.2,27.24,27.2,27.22,209800.0,21.5037,21.5353,21.5037,21.5195,209800.0
2013-01-23 11:20:00,27.22,27.24,27.18,27.18,234400.0,21.5195,21.5353,21.4878,21.4878,234400.0
2013-01-23 11:30:00,27.18,27.21,27.17,27.2,199000.0,21.4878,21.5116,21.4799,21.5037,199000.0
2013-01-23 11:40:00,27.2,27.2,27.13,27.13,273000.0,21.5037,21.5037,21.4483,21.4483,273000.0
2013-01-23 11:50:00,27.14,27.18,27.14,27.17,302600.0,21.4562,21.4878,21.4562,21.4799,302600.0
2013-01-23 12:00:00,27.17,27.18,27.11,27.11,222200.0,21.4799,21.4878,21.4325,21.4325,222200.0
2013-01-23 12:10:00,27.11,27.18,27.1,27.18,400600.0,21.4325,21.4878,21.4246,21.4878,400600.0
2013-01-23 12:20:00,27.17,27.18,27.15,27.15,141000.0,21.4799,21.4878,21.4641,21.4641,141000.0
2013-01-23 12:30:00,27.15,27.15,27.11,27.12,165000.0,21.4641,21.4641,21.4325,21.4404,165000.0
2013-01-23 12:40:00,27.11,27.15,27.11,27.15,161800.0,21.4325,21.4641,21.4325,21.4641,161800.0
2013-01-23 12:50:00,27.15,27.16,27.13,27.16,173200.0,21.4641,21.472,21.4483,21.472,173200.0
2013-01-23 13:00:00,27.16,27.16,27.12,27.14,212600.0,21.472,21.472,21.4404,21.4562,212600.0
2013-01-23 13:10:00,27.14,27.18,27.14,27.17,118600.0,21.4562,21.4878,21.4562,21.4799,118600.0
2013-01-23 13:20:00,27.17,27.2,27.15,27.15,108800.0,21.4799,21.5037,21.4641,21.4641,108800.0
2013-01-23 13:30:00,27.15,27.18,27.13,27.17,136200.0,21.4641,21.4878,21.4483,21.4799,136200.0
2013-01-23 13:40:00,27.18,27.2,27.18,27.19,134800.0,21.4878,21.5037,21.4878,21.4957,134800.0
2013-01-23 13:50:00,27.18,27.21,27.17,27.2,211400.0,21.4878,21.5116,21.4799,21.5037,211400.0
2013-01-23 14:00:00,27.2,27.22,27.2,27.21,202200.0,21.5037,21.5195,21.5037,21.5116,202200.0
2013-01-23 14:10:00,27.21,27.23,27.19,27.22,197400.0,21.5116,21.5274,21.4957,21.5195,197400.0
2013-01-23 14:20:00,27.22,27.23,27.19,27.21,175600.0,21.5195,21.5274,21.4957,21.5116,175600.0
2013-01-23 14:30:00,27.21,27.23,27.2,27.23,116600.0,21.5116,21.5274,21.5037,21.5274,116600.0
2013-01-23 14:40:00,27.23,27.25,27.22,27.22,259200.0,21.5274,21.5432,21.5195,21.5195,259200.0
2013-01-23 14:50:00,27.22,27.23,27.2,27.22,244400.0,21.5195,21.5274,21.5037,21.5195,244400.0
2013-01-23 15:00:00,27.23,27.28,27.22,27.27,228800.0,21.5274,21.5669,21.5195,21.559,228800.0
2013-01-23 15:10:00,27.27,27.27,27.23,27.24,225200.0,21.559,21.559,21.5274,21.5353,225200.0
2013-01-23 15:20:00,27.24,27.24,27.18,27.18,247000.0,21.5353,21.5353,21.4878,21.4878,247000.0
2013-01-23 15:30:00,27.18,27.18,27.15,27.15,274400.0,21.4878,21.4878,21.4641,21.4641,274400.0
2013-01-23 15:40:00,27.15,27.2,27.14,27.17,465800.0,21.4641,21.5037,21.4562,21.4799,465800.0
2013-01-23 15:50:00,27.18,27.23,27.16,27.23,729000.0,21.4878,21.5274,21.472,21.5274,729000.0
2013-01-24 09:30:00,27.36,27.45,27.32,27.35,808600.0,21.6301,21.7013,21.5985,21.6222,808600.0
2013-01-24 09:40:00,27.36,27.36,27.23,27.31,772400.0,21.6301,21.6301,21.5274,21.5906,772400.0
2013-01-24 09:50:00,27.31,27.41,27.29,27.39,387800.0,21.5906,21.6697,21.5748,21.6539,387800.0
2013-01-24 10:00:00,27.39,27.39,27.29,27.33,475000.0,21.6539,21.6539,21.5748,21.6064,475000.0
2013-01-24 10:10:00,27.34,27.35,27.23,27.27,763600.0,21.6143,21.6222,21.5274,21.559,763600.0
2013-01-24 10:20:00,27.26,27.31,27.26,27.28,398800.0,21.5511,21.5906,21.5511,21.5669,398800.0
2013-01-24 10:30:00,27.28,27.32,27.24,27.24,515000.0,21.5669,21.5985,21.5353,21.5353,515000.0
2013-01-24 10:40:00,27.24,27.26,27.17,27.25,464200.0,21.5353,21.5511,21.4799,21.5432,464200.0
2013-01-24 10:50:00,27.26,27.28,27.19,27.2,265600.0,21.5511,21.5669,21.4957,21.5037,265600.0
2013-01-24 11:00:00,27.2,27.24,27.19,27.24,257000.0,21.5037,21.5353,21.4957,21.5353,257000.0
2013-01-24 11:10:00,27.24,27.31,27.23,27.3,473000.0,21.5353,21.5906,21.5274,21.5827,473000.0
2013-01-24 11:20:00,27.3,27.34,27.28,27.33,440600.0,21.5827,21.6143,21.5669,21.6064,440600.0
2013-01-24 11:30:00,27.33,27.33,27.23,27.24,410400.0,21.6064,21.6064,21.5274,21.5353,410400.0
2013-01-24 11:40:00,27.24,27.25,27.23,27.24,376800.0,21.5353,21.5432,21.5274,21.5353,376800.0
2013-01-24 11:50:00,27.24,27.25,27.2,27.23,406600.0,21.5353,21.5432,21.5037,21.5274,406600.0
2013-01-24 12:00:00,27.23,27.25,27.22,27.24,370000.0,21.5274,21.5432,21.5195,21.5353,370000.0
2013-01-24 12:10:00,27.24,27.25,27.21,27.23,329200.0,21.5353,21.5432,21.5116,21.5274,329200.0
2013-01-24 12:20:00,27.23,27.3,27.22,27.29,371000.0,21.5274,21.5827,21.5195,21.5748,371000.0
2013-01-24 12:30:00,27.3,27.3,27.22,27.24,403800.0,21.5827,21.5827,21.5195,21.5353,403800.0
2013-01-24 12:40:00,27.23,27.3,27.23,27.24,285600.0,21.5274,21.5827,21.5274,21.5353,285600.0
2013-01-24 12:50:00,27.24,27.26,27.2,27.2,213000.0,21.5353,21.5511,21.5037,21.5037,213000.0
2013-01-24 13:00:00,27.21,27.22,27.13,27.15,488800.0,21.5116,21.5195,21.4483,21.4641,488800.0
2013-01-24 13:10:00,27.14,27.15,27.11,27.13,271600.0,21.4562,21.4641,21.4325,21.4483,271600.0
2013-01-24 13:20:00,27.14,27.18,27.13,27.15,308800.0,21.4562,21.4878,21.4483,21.4641,308800.0
2013-01-24 13:30:00,27.15,27.23,27.14,27.2,463200.0,21.4641,21.5274,21.4562,21.5037,463200.0
2013-01-24 13:40:00,27.2,27.2,27.11,27.13,253600.0,21.5037,21.5037,21.4325,21.4483,253600.0
2013-01-24 13:50:00,27.13,27.18,27.11,27.18,294200.0,21.4483,21.4878,21.4325,21.4878,294200.0
2013-01-24 14:00:00,27.18,27.21,27.14,27.14,380400.0,21.4878,21.5116,21.4562,21.4562,380400.0
2013-01-24 14:10:00,27.14,27.18,27.13,27.15,361600.0,21.4562,21.4878,21.4483,21.4641,361600.0
2013-01-24 14:20:00,27.15,27.15,27.03,27.07,589000.0,21.4641,21.4641,21.3693,21.4009,589000.0
2013-01-24 14:30:00,27.07,27.2,27.07,27.18,254800.0,21.4009,21.5037,21.4009,21.4878,254800.0
2013-01-24 14:40:00,27.18,27.22,27.18,27.18,292200.0,21.4878,21.5195,21.4878,21.4878,292200.0
2013-01-24 14:50:00,27.18,27.21,27.15,27.16,277200.0,21.4878,21.5116,21.4641,21.472,277200.0
2013-01-24 15:00:00,27.16,27.22,27.14,27.22,452800.0,21.472,21.5195,21.4562,21.5195,452800.0
2013-01-24 15:10:00,27.21,27.28,27.21,27.28,826000.0,21.5116,21.5669,21.5116,21.5669,826000.0
2013-01-24 15:20:00,27.27,27.28,27.21,27.22,696800.0,21.559,21.5669,21.5116,21.5195,696800.0
2013-01-24 15:30:00,27.23,27.29,27.22,27.23,644000.0,21.5274,21.5748,21.5195,21.5274,644000.0
2013-01-24 15:40:00,27.23,27.32,27.21,27.27,1124600.0,21.5274,21.5985,21.5116,21.559,1124600.0
2013-01-24 15:50:00,27.27,27.3,27.26,27.28,1848400.0,21.559,21.5827,21.5511,21.5669,1848400.0
2013-01-25 09:30:00,28.35,28.64,28.27,28.5,4761000.0,22.4128,22.6421,22.3496,22.5314,4761000.0
2013-01-25 09:40:00,28.49,28.5,28.25,28.35,1874800.0,22.5235,22.5314,22.3338,22.4128,1874800.0
2013-01-25 09:50:00,28.35,28.49,28.34,28.45,1435800.0,22.4128,22.5235,22.4049,22.4919,1435800.0
2013-01-25 10:00:00,28.45,28.48,28.37,28.45,1191600.0,22.4919,22.5156,22.4286,22.4919,1191600.0
2013-01-25 10:10:00,28.45,28.53,28.43,28.48,1185800.0,22.4919,22.5551,22.4761,22.5156,1185800.0
2013-01-25 10:20:00,28.48,28.49,28.34,28.35,979800.0,22.5156,22.5235,22.4049,22.4128,979800.0
2013-01-25 10:30:00,28.35,28.41,28.3,28.35,717800.0,22.4128,22.4603,22.3733,22.4128,717800.0
2013-01-25 10:40:00,28.35,28.4,28.33,28.35,354400.0,22.4128,22.4523,22.397,22.4128,354400.0
2013-01-25 10:50:00,28.35,28.43,28.34,28.36,786400.0,22.4128,22.4761,22.4049,22.4207,786400.0
2013-01-25 11:00:00,28.36,28.4,28.18,28.25,1202400.0,22.4207,22.4523,22.2784,22.3338,1202400.0
2013-01-25 11:10:00,28.25,28.29,28.2,28.28,803600.0,22.3338,22.3654,22.2942,22.3575,803600.0
2013-01-25 11:20:00,28.27,28.36,28.27,28.35,457000.0,22.3496,22.4207,22.3496,22.4128,457000.0
2013-01-25 11:30:00,28.34,28.35,28.3,28.31,299000.0,22.4049,22.4128,22.3733,22.3812,299000.0
2013-01-25 11:40:00,28.32,28.32,28.25,28.28,458200.0,22.3891,22.3891,22.3338,22.3575,458200.0
2013-01-25 11:50:00,28.28,28.32,28.24,28.3,373400.0,22.3575,22.3891,22.3259,22.3733,373400.0
2013-01-25 12:00:00,28.29,28.43,28.29,28.43,732600.0,22.3654,22.4761,22.3654,22.4761,732600.0
2013-01-25 12:10:00,28.43,28.5,28.4,28.46,817200.0,22.4761,22.5314,22.4523,22.4998,817200.0
2013-01-25 12:20:00,28.45,28.5,28.43,28.48,355000.0,22.4919,22.5314,22.4761,22.5156,355000.0
2013-01-25 12:30:00,28.47,28.5,28.46,28.49,300000.0,22.5077,22.5314,22.4998,22.5235,300000.0
2013-01-25 12:40:00,28.48,28.5,28.47,28.5,307400.0,22.5156,22.5314,22.5077,22.5314,307400.0
2013-01-25 12:50:00,28.5,28.5,28.47,28.48,308200.0,22.5314,22.5314,22.5077,22.5156,308200.0
2013-01-25 13:00:00,28.48,28.54,28.42,28.43,675600.0,22.5156,22.563,22.4682,22.4761,675600.0
2013-01-25 13:10:00,28.43,28.48,28.39,28.4,307600.0,22.4761,22.5156,22.4444,22.4523,307600.0
2013-01-25 13:20:00,28.39,28.49,28.39,28.48,345400.0,22.4444,22.5235,22.4444,22.5156,345400.0
2013-01-25 13:30:00,28.47,28.48,28.44,28.45,222800.0,22.5077,22.5156,22.484,22.4919,222800.0
2013-01-25 13:40:00,28.46,28.54,28.45,28.48,371400.0,22.4998,22.563,22.4919,22.5156,371400.0
2013-01-25 13:50:00,28.47,28.48,28.45,28.48,279200.0,22.5077,22.5156,22.4919,22.5156,279200.0
2013-01-25 14:00:00,28.48,28.52,28.46,28.49,231400.0,22.5156,22.5472,22.4998,22.5235,231400.0
2013-01-25 14:10:00,28.49,28.5,28.46,28.47,176400.0,22.5235,22.5314,22.4998,22.5077,176400.0
2013-01-25 14:20:00,28.47,28.52,28.47,28.49,232200.0,22.5077,22.5472,22.5077,22.5235,232200.0
2013-01-25 14:30:00,28.49,28.51,28.48,28.49,270200.0,22.5235,22.5393,22.5156,22.5235,270200.0
2013-01-25 14:40:00,28.49,28.52,28.49,28.5,214200.0,22.5235,22.5472,22.5235,22.5314,214200.0
2013-01-25 14:50:00,28.5,28.52,28.45,28.46,324400.0,22.5314,22.5472,22.4919,22.4998,324400.0
2013-01-25 15:00:00,28.46,28.49,28.45,28.48,437400.0,22.4998,22.5235,22.4919,22.5156,437400.0
2013-01-25 15:10:00,28.49,28.55,28.48,28.55,511000.0,22.5235,22.5709,22.5156,22.5709,511000.0
2013-01-25 15:20:00,28.54,28.55,28.53,28.55,598200.0,22.563,22.5709,22.5551,22.5709,598200.0
2013-01-25 15:30:00,28.55,28.55,28.47,28.47,616400.0,22.5709,22.5709,22.5077,22.5077,616400.0
2013-01-25 15:40:00,28.47,28.47,28.33,28.34,913800.0,22.5077,22.5077,22.397,22.4049,913800.0
2013-01-25 15:50:00,28.34,28.41,28.31,28.41,1365600.0,22.4049,22.4603,22.3812,22.4603,1365600.0
2013-01-28 09:30:00,28.42,28.58,28.26,28.32,998200.0,22.4682,22.5946,22.3417,22.3891,998200.0
2013-01-28 09:40:00,28.32,28.34,28.18,28.25,510800.0,22.3891,22.4049,22.2784,22.3338,510800.0
2013-01-28 09:50:00,28.25,28.28,28.14,28.18,650000.0,22.3338,22.3575,22.2468,22.2784,650000.0
2013-01-28 10:00:00,28.17,28.17,27.99,28.0,635000.0,22.2705,22.2705,22.1282,22.1361,635000.0
2013-01-28 10:10:00,28.0,28.02,27.93,27.96,580200.0,22.1361,22.1519,22.0808,22.1045,580200.0
2013-01-28 10:20:00,27.95,28.08,27.95,28.02,481400.0,22.0966,22.1994,22.0966,22.1519,481400.0
2013-01-28 10:30:00,28.03,28.11,28.01,28.03,412600.0,22.1598,22.2231,22.144,22.1598,412600.0
2013-01-28 10:40:00,28.02,28.08,27.96,28.06,461400.0,22.1519,22.1994,22.1045,22.1836,461400.0
2013-01-28 10:50:00,28.06,28.07,28.0,28.04,208800.0,22.1836,22.1915,22.1361,22.1677,208800.0
2013-01-28 11:00:00,28.03,28.04,27.96,28.0,420400.0,22.1598,22.1677,22.1045,22.1361,420400.0
2013-01-28 11:10:00,28.01,28.07,28.0,28.03,231200.0,22.144,22.1915,22.1361,22.1598,231200.0
2013-01-28 11:20:00,28.03,28.09,28.02,28.09,166400.0,22.1598,22.2073,22.1519,22.2073,166400.0
2013-01-28 11:30:00,28.09,28.11,28.05,28.11,271800.0,22.2073,22.2231,22.1756,22.2231,271800.0
2013-01-28 11:40:00,28.11,28.17,28.08,28.14,313600.0,22.2231,22.2705,22.1994,22.2468,313600.0
2013-01-28 11:50:00,28.14,28.18,28.11,28.18,268000.0,22.2468,22.2784,22.2231,22.2784,268000.0
2013-01-28 12:00:00,28.18,28.18,28.05,28.07,373600.0,22.2784,22.2784,22.1756,22.1915,373600.0
2013-01-28 12:10:00,28.06,28.14,28.06,28.13,211400.0,22.1836,22.2468,22.1836,22.2389,211400.0
2013-01-28 12:20:00,28.13,28.14,28.08,28.1,157400.0,22.2389,22.2468,22.1994,22.2152,157400.0
2013-01-28 12:30:00,28.1,28.11,28.07,28.09,111600.0,22.2152,22.2231,22.1915,22.2073,111600.0
2013-01-28 12:40:00,28.09,28.11,28.06,28.06,168000.0,22.2073,22.2231,22.1836,22.1836,168000.0
2013-01-28 12:50:00,28.06,28.09,28.02,28.05,249200.0,22.1836,22.2073,22.1519,22.1756,249200.0
2013-01-28 13:00:00,28.05,28.1,28.04,28.04,232600.0,22.1756,22.2152,22.1677,22.1677,232600.0
2013-01-28 13:10:00,28.04,28.07,28.0,28.02,151000.0,22.1677,22.1915,22.1361,22.1519,151000.0
2013-01-28 13:20:00,28.02,28.04,28.0,28.0,232400.0,22.1519,22.1677,22.1361,22.1361,232400.0
2013-01-28 13:30:00,28.0,28.04,28.0,28.02,237800.0,22.1361,22.1677,22.1361,22.1519,237800.0
2013-01-28 13:40:00,28.02,28.02,27.97,27.98,192000.0,22.1519,22.1519,22.1124,22.1203,192000.0
2013-01-28 13:50:00,27.97,27.98,27.93,27.97,304800.0,22.1124,22.1203,22.0808,22.1124,304800.0
2013-01-28 14:00:00,27.96,28.02,27.96,28.02,130200.0,22.1045,22.1519,22.1045,22.1519,130200.0
2013-01-28 14:10:00,28.02,28.06,28.0,28.06,254200.0,22.1519,22.1836,22.1361,22.1836,254200.0
2013-01-28 14:20:00,28.06,28.08,28.03,28.08,132000.0,22.1836,22.1994,22.1598,22.1994,132000.0
2013-01-28 14:30:00,28.07,28.1,28.06,28.09,223400.0,22.1915,22.2152,22.1836,22.2073,223400.0
2013-01-28 14:40:00,28.09,28.09,28.03,28.06,145400.0,22.2073,22.2073,22.1598,22.1836,145400.0
2013-01-28 14:50:00,28.06,28.1,28.06,28.08,110400.0,22.1836,22.2152,22.1836,22.1994,110400.0
2013-01-28 15:00:00,28.08,28.1,28.05,28.05,180400.0,22.1994,22.2152,22.1756,22.1756,180400.0
2013-01-28 15:10:00,28.05,28.07,28.03,28.04,196800.0,22.1756,22.1915,22.1598,22.1677,196800.0
2013-01-28 15:20:00,28.03,28.03,27.98,27.98,296400.0,22.1598,22.1598,22.1203,22.1203,296400.0
2013-01-28 15:30:00,27.98,28.03,27.98,28.01,220600.0,22.1203,22.1598,22.1203,22.144,220600.0
2013-01-28 15:40:00,28.0,28.04,27.99,28.04,281600.0,22.1361,22.1677,22.1282,22.1677,281600.0
2013-01-28 15:50:00,28.04,28.05,28.0,28.0,783600.0,22.1677,22.1756,22.1361,22.1361,783600.0
2013-01-29 09:30:00,27.91,28.0,27.77,27.83,463000.0,22.065,22.1361,21.9543,22.0017,463000.0
2013-01-29 09:40:00,27.84,27.9,27.78,27.89,368000.0,22.0096,22.0571,21.9622,22.0492,368000.0
2013-01-29 09:50:00,27.9,27.92,27.75,27.77,422600.0,22.0571,22.0729,21.9385,21.9543,422600.0
2013-01-29 10:00:00,27.75,27.77,27.66,27.7,376600.0,21.9385,21.9543,21.8673,21.8989,376600.0
2013-01-29 10:10:00,27.7,27.79,27.69,27.77,393600.0,21.8989,21.9701,21.891,21.9543,393600.0
2013-01-29 10:20:00,27.77,27.83,27.71,27.75,707200.0,21.9543,22.0017,21.9068,21.9385,707200.0
2013-01-29 10:30:00,27.74,27.77,27.66,27.68,1175200.0,21.9306,21.9543,21.8673,21.8831,1175200.0
2013-01-29 10:40:00,27.68,27.77,27.65,27.75,237800.0,21.8831,21.9543,21.8594,21.9385,237800.0
2013-01-29 10:50:00,27.75,27.83,27.75,27.82,191800.0,21.9385,22.0017,21.9385,21.9938,191800.0
2013-01-29 11:00:00,27.81,27.9,27.81,27.9,224600.0,21.9859,22.0571,21.9859,22.0571,224600.0
2013-01-29 11:10:00,27.9,27.91,27.85,27.88,183400.0,22.0571,22.065,22.0175,22.0412,183400.0
2013-01-29 11:20:00,27.88,27.91,27.86,27.9,237000.0,22.0412,22.065,22.0254,22.0571,237000.0
2013-01-29 11:30:00,27.9,27.91,27.84,27.84,169200.0,22.0571,22.065,22.0096,22.0096,169200.0
2013-01-29 11:40:00,27.85,27.86,27.82,27.84,132800.0,22.0175,22.0254,21.9938,22.0096,132800.0
2013-01-29 11:50:00,27.84,27.88,27.83,27.86,275000.0,22.0096,22.0412,22.0017,22.0254,275000.0
2013-01-29 12:00:00,27.86,27.86,27.78,27.79,140200.0,22.0254,22.0254,21.9622,21.9701,140200.0
2013-01-29 12:10:00,27.79,27.82,27.78,27.81,68200.0,21.9701,21.9938,21.9622,21.9859,68200.0
2013-01-29 12:20:00,27.81,27.81,27.78,27.8,142200.0,21.9859,21.9859,21.9622,21.978,142200.0
2013-01-29 12:30:00,27.81,27.84,27.8,27.84,66600.0,21.9859,22.0096,21.978,22.0096,66600.0
2013-01-29 12:40:00,27.83,27.85,27.81,27.84,92600.0,22.0017,22.0175,21.9859,22.0096,92600.0
2013-01-29 12:50:00,27.85,27.89,27.83,27.87,157200.0,22.0175,22.0492,22.0017,22.0333,157200.0
2013-01-29 13:00:00,27.87,27.9,27.86,27.86,108200.0,22.0333,22.0571,22.0254,22.0254,108200.0
2013-01-29 13:10:00,27.86,27.89,27.86,27.89,85600.0,22.0254,22.0492,22.0254,22.0492,85600.0
2013-01-29 13:20:00,27.9,27.91,27.86,27.89,150800.0,22.0571,22.065,22.0254,22.0492,150800.0
2013-01-29 13:30:00,27.9,27.91,27.85,27.86,179200.0,22.0571,22.065,22.0175,22.0254,179200.0
2013-01-29 13:40:00,27.86,27.86,27.82,27.85,212400.0,22.0254,22.0254,21.9938,22.0175,212400.0
2013-01-29 13:50:00,27.85,27.91,27.85,27.89,252600.0,22.0175,22.065,22.0175,22.0492,252600.0
2013-01-29 14:00:00,27.89,27.89,27.82,27.84,124800.0,22.0492,22.0492,21.9938,22.0096,124800.0
2013-01-29 14:10:00,27.84,27.84,27.77,27.77,120600.0,22.0096,22.0096,21.9543,21.9543,120600.0
2013-01-29 14:20:00,27.77,27.8,27.77,27.79,80800.0,21.9543,21.978,21.9543,21.9701,80800.0
2013-01-29 14:30:00,27.79,27.83,27.78,27.82,99800.0,21.9701,22.0017,21.9622,21.9938,99800.0
2013-01-29 14:40:00,27.83,27.83,27.74,27.75,228800.0,22.0017,22.0017,21.9306,21.9385,228800.0
2013-01-29 14:50:00,27.76,27.79,27.71,27.79,175800.0,21.9464,21.9701,21.9068,21.9701,175800.0
2013-01-29 15:00:00,27.79,27.79,27.72,27.75,189000.0,21.9701,21.9701,21.9148,21.9385,189000.0
2013-01-29 15:10:00,27.77,27.82,27.75,27.8,290400.0,21.9543,21.9938,21.9385,21.978,290400.0
2013-01-29 15:20:00,27.8,27.81,27.77,27.77,246000.0,21.978,21.9859,21.9543,21.9543,246000.0
2013-01-29 15:30:00,27.77,27.81,27.77,27.79,264600.0,21.9543,21.9859,21.9543,21.9701,264600.0
2013-01-29 15:40:00,27.8,27.8,27.77,27.78,493800.0,21.978,21.978,21.9543,21.9622,493800.0
2013-01-29 15:50:00,27.78,27.82,27.77,27.8,967600.0,21.9622,21.9938,21.9543,21.978,967600.0
2013-01-30 09:30:00,27.88,28.1,27.85,27.93,827200.0,22.0412,22.2152,22.0175,22.0808,827200.0
2013-01-30 09:40:00,27.93,27.97,27.84,27.9,390200.0,22.0808,22.1124,22.0096,22.0571,390200.0
2013-01-30 09:50:00,27.89,27.89,27.82,27.82,238400.0,22.0492,22.0492,21.9938,21.9938,238400.0
2013-01-30 10:00:00,27.82,27.84,27.7,27.72,522000.0,21.9938,22.0096,21.8989,21.9148,522000.0
2013-01-30 10:10:00,27.73,27.75,27.69,27.74,321000.0,21.9227,21.9385,21.891,21.9306,321000.0
2013-01-30 10:20:00,27.74,27.77,27.72,27.76,232000.0,21.9306,21.9543,21.9148,21.9464,232000.0
2013-01-30 10:30:00,27.75,27.78,27.72,27.74,294400.0,21.9385,21.9622,21.9148,21.9306,294400.0
2013-01-30 10:40:00,27.74,27.77,27.72,27.75,265000.0,21.9306,21.9543,21.9148,21.9385,265000.0
2013-01-30 10:50:00,27.75,27.81,27.74,27.79,179200.0,21.9385,21.9859,21.9306,21.9701,179200.0
2013-01-30 11:00:00,27.79,27.86,27.75,27.86,294200.0,21.9701,22.0254,21.9385,22.0254,294200.0
2013-01-30 11:10:00,27.86,27.88,27.83,27.84,164000.0,22.0254,22.0412,22.0017,22.0096,164000.0
2013-01-30 11:20:00,27.84,27.85,27.81,27.82,137800.0,22.0096,22.0175,21.9859,21.9938,137800.0
2013-01-30 11:30:00,27.82,27.86,27.81,27.85,123200.0,21.9938,22.0254,21.9859,22.0175,123200.0
2013-01-30 11:40:00,27.85,27.92,27.85,27.91,331400.0,22.0175,22.0729,22.0175,22.065,331400.0
2013-01-30 11:50:00,27.92,27.92,27.88,27.88,139200.0,22.0729,22.0729,22.0412,22.0412,139200.0
2013-01-30 12:00:00,27.89,27.9,27.85,27.88,186800.0,22.0492,22.0571,22.0175,22.0412,186800.0
2013-01-30 12:10:00,27.88,27.9,27.86,27.86,212400.0,22.0412,22.0571,22.0254,22.0254,212400.0
2013-01-30 12:20:00,27.86,27.87,27.83,27.84,227400.0,22.0254,22.0333,22.0017,22.0096,227400.0
2013-01-30 12:30:00,27.83,27.85,27.79,27.79,142200.0,22.0017,22.0175,21.9701,21.9701,142200.0
2013-01-30 12:40:00,27.79,27.83,27.78,27.81,111200.0,21.9701,22.0017,21.9622,21.9859,111200.0
2013-01-30 12:50:00,27.81,27.83,27.79,27.83,116600.0,21.9859,22.0017,21.9701,22.0017,116600.0
2013-01-30 13:00:00,27.82,27.86,27.82,27.86,141600.0,21.9938,22.0254,21.9938,22.0254,141600.0
2013-01-30 13:10:00,27.86,27.86,27.81,27.83,188400.0,22.0254,22.0254,21.9859,22.0017,188400.0
2013-01-30 13:20:00,27.83,27.89,27.82,27.86,124800.0,22.0017,22.0492,21.9938,22.0254,124800.0
2013-01-30 13:30:00,27.86,27.9,27.86,27.9,108800.0,22.0254,22.0571,22.0254,22.0571,108800.0
2013-01-30 13:40:00,27.9,27.95,27.89,27.94,192600.0,22.0571,22.0966,22.0492,22.0887,192600.0
2013-01-30 13:50:00,27.93,27.98,27.93,27.96,174000.0,22.0808,22.1203,22.0808,22.1045,174000.0
2013-01-30 14:00:00,27.96,27.96,27.92,27.92,165800.0,22.1045,22.1045,22.0729,22.0729,165800.0
2013-01-30 14:10:00,27.92,27.95,27.89,27.93,180000.0,22.0729,22.0966,22.0492,22.0808,180000.0
2013-01-30 14:20:00,27.93,27.93,27.86,27.92,272000.0,22.0808,22.0808,22.0254,22.0729,272000.0
2013-01-30 14:30:00,27.92,27.98,27.89,27.96,248200.0,22.0729,22.1203,22.0492,22.1045,248200.0
2013-01-30 14:40:00,27.96,27.96,27.86,27.88,165600.0,22.1045,22.1045,22.0254,22.0412,165600.0
2013-01-30 14:50:00,27.89,27.92,27.88,27.91,341200.0,22.0492,22.0729,22.0412,22.065,341200.0
2013-01-30 15:00:00,27.91,27.98,27.9,27.98,471400.0,22.065,22.1203,22.0571,22.1203,471400.0
2013-01-30 15:10:00,27.98,27.98,27.93,27.97,448600.0,22.1203,22.1203,22.0808,22.1124,448600.0
2013-01-30 15:20:00,27.97,27.98,27.93,27.94,457800.0,22.1124,22.1203,22.0808,22.0887,457800.0
2013-01-30 15:30:00,27.94,27.99,27.93,27.96,854600.0,22.0887,22.1282,22.0808,22.1045,854600.0
2013-01-30 15:40:00,27.96,27.99,27.94,27.99,795000.0,22.1045,22.1282,22.0887,22.1282,795000.0
2013-01-30 15:50:00,27.98,28.02,27.97,28.01,1533600.0,22.1203,22.1519,22.1124,22.144,1533600.0
2013-01-31 09:30:00,27.94,28.21,27.91,28.15,673600.0,22.0887,22.3021,22.065,22.2547,673600.0
2013-01-31 09:40:00,28.13,28.16,28.0,28.15,363200.0,22.2389,22.2626,22.1361,22.2547,363200.0
2013-01-31 09:50:00,28.15,28.24,28.12,28.24,397000.0,22.2547,22.3259,22.231,22.3259,397000.0
2013-01-31 10:00:00,28.24,28.25,28.18,28.21,403400.0,22.3259,22.3338,22.2784,22.3021,403400.0
2013-01-31 10:10:00,28.21,28.23,28.14,28.14,259600.0,22.3021,22.3179,22.2468,22.2468,259600.0
2013-01-31 10:20:00,28.14,28.21,28.13,28.15,295000.0,22.2468,22.3021,22.2389,22.2547,295000.0
2013-01-31 10:30:00,28.15,28.21,28.13,28.2,253600.0,22.2547,22.3021,22.2389,22.2942,253600.0
2013-01-31 10:40:00,28.2,28.21,28.14,28.14,288200.0,22.2942,22.3021,22.2468,22.2468,288200.0
2013-01-31 10:50:00,28.14,28.16,28.06,28.07,239200.0,22.2468,22.2626,22.1836,22.1915,239200.0
2013-01-31 11:00:00,28.07,28.09,28.05,28.07,143800.0,22.1915,22.2073,22.1756,22.1915,143800.0
2013-01-31 11:10:00,28.06,28.07,28.0,28.05,137800.0,22.1836,22.1915,22.1361,22.1756,137800.0
2013-01-31 11:20:00,28.05,28.07,27.99,27.99,124200.0,22.1756,22.1915,22.1282,22.1282,124200.0
2013-01-31 11:30:00,27.98,27.99,27.95,27.98,185200.0,22.1203,22.1282,22.0966,22.1203,185200.0
2013-01-31 11:40:00,27.98,28.0,27.93,27.93,157800.0,22.1203,22.1361,22.0808,22.0808,157800.0
2013-01-31 11:50:00,27.93,27.93,27.89,27.89,137800.0,22.0808,22.0808,22.0492,22.0492,137800.0
2013-01-31 12:00:00,27.89,27.96,27.89,27.93,124800.0,22.0492,22.1045,22.0492,22.0808,124800.0
2013-01-31 12:10:00,27.93,27.99,27.93,27.96,152000.0,22.0808,22.1282,22.0808,22.1045,152000.0
2013-01-31 12:20:00,27.96,27.97,27.93,27.93,66800.0,22.1045,22.1124,22.0808,22.0808,66800.0
2013-01-31 12:30:00,27.93,27.95,27.91,27.94,97400.0,22.0808,22.0966,22.065,22.0887,97400.0
2013-01-31 12:40:00,27.93,27.96,27.91,27.95,166000.0,22.0808,22.1045,22.065,22.0966,166000.0
2013-01-31 12:50:00,27.96,27.96,27.93,27.95,122800.0,22.1045,22.1045,22.0808,22.0966,122800.0
2013-01-31 13:00:00,27.95,27.95,27.9,27.92,94200.0,22.0966,22.0966,22.0571,22.0729,94200.0
2013-01-31 13:10:00,27.92,27.92,27.88,27.9,124400.0,22.0729,22.0729,22.0412,22.0571,124400.0
2013-01-31 13:20:00,27.91,27.91,27.88,27.9,187400.0,22.065,22.065,22.0412,22.0571,187400.0
2013-01-31 13:30:00,27.9,27.91,27.89,27.9,146800.0,22.0571,22.065,22.0492,22.0571,146800.0
2013-01-31 13:40:00,27.9,27.93,27.9,27.9,112200.0,22.0571,22.0808,22.0571,22.0571,112200.0
2013-01-31 13:50:00,27.9,27.9,27.88,27.89,85400.0,22.0571,22.0571,22.0412,22.0492,85400.0
2013-01-31 14:00:00,27.89,27.94,27.89,27.93,191800.0,22.0492,22.0887,22.0492,22.0808,191800.0
2013-01-31 14:10:00,27.93,28.02,27.93,28.02,169600.0,22.0808,22.1519,22.0808,22.1519,169600.0
2013-01-31 14:20:00,28.02,28.05,28.01,28.04,114600.0,22.1519,22.1756,22.144,22.1677,114600.0
2013-01-31 14:30:00,28.04,28.08,28.03,28.06,162600.0,22.1677,22.1994,22.1598,22.1836,162600.0
2013-01-31 14:40:00,28.06,28.09,28.05,28.08,171200.0,22.1836,22.2073,22.1756,22.1994,171200.0
2013-01-31 14:50:00,28.08,28.1,28.06,28.07,141800.0,22.1994,22.2152,22.1836,22.1915,141800.0
2013-01-31 15:00:00,28.07,28.1,28.05,28.1,251200.0,22.1915,22.2152,22.1756,22.2152,251200.0
2013-01-31 15:10:00,28.1,28.13,28.08,28.08,265600.0,22.2152,22.2389,22.1994,22.1994,265600.0
2013-01-31 15:20:00,28.08,28.1,28.06,28.07,186600.0,22.1994,22.2152,22.1836,22.1915,186600.0
2013-01-31 15:30:00,28.07,28.14,28.06,28.11,258200.0,22.1915,22.2468,22.1836,22.2231,258200.0
2013-01-31 15:40:00,28.11,28.15,28.11,28.11,332200.0,22.2231,22.2547,22.2231,22.2231,332200.0
2013-01-31 15:50:00,28.11,28.13,28.06,28.09,1289600.0,22.2231,22.2389,22.1836,22.2073,1289600.0
2013-02-01 09:30:00,28.29,28.39,28.28,28.38,701200.0,22.3654,22.4444,22.3575,22.4365,701200.0
2013-02-01 09:40:00,28.38,28.43,28.37,28.41,354400.0,22.4365,22.4761,22.4286,22.4603,354400.0
2013-02-01 09:50:00,28.41,28.49,28.33,28.41,526800.0,22.4603,22.5235,22.397,22.4603,526800.0
2013-02-01 10:00:00,28.42,28.55,28.42,28.47,475200.0,22.4682,22.5709,22.4682,22.5077,475200.0
2013-02-01 10:10:00,28.48,28.5,28.45,28.45,252600.0,22.5156,22.5314,22.4919,22.4919,252600.0
2013-02-01 10:20:00,28.45,28.54,28.45,28.47,544000.0,22.4919,22.563,22.4919,22.5077,544000.0
2013-02-01 10:30:00,28.47,28.49,28.43,28.43,197200.0,22.5077,22.5235,22.4761,22.4761,197200.0
2013-02-01 10:40:00,28.43,28.45,28.42,28.42,118400.0,22.4761,22.4919,22.4682,22.4682,118400.0
2013-02-01 10:50:00,28.42,28.46,28.36,28.45,214400.0,22.4682,22.4998,22.4207,22.4919,214400.0
2013-02-01 11:00:00,28.45,28.5,28.44,28.46,160000.0,22.4919,22.5314,22.484,22.4998,160000.0
2013-02-01 11:10:00,28.46,28.48,28.43,28.44,132000.0,22.4998,22.5156,22.4761,22.484,132000.0
2013-02-01 11:20:00,28.44,28.45,28.36,28.36,241200.0,22.484,22.4919,22.4207,22.4207,241200.0
2013-02-01 11:30:00,28.36,28.42,28.36,28.41,202000.0,22.4207,22.4682,22.4207,22.4603,202000.0
2013-02-01 11:40:00,28.41,28.5,28.41,28.48,196800.0,22.4603,22.5314,22.4603,22.5156,196800.0
2013-02-01 11:50:00,28.47,28.53,28.46,28.52,154600.0,22.5077,22.5551,22.4998,22.5472,154600.0
2013-02-01 12:00:00,28.52,28.54,28.5,28.53,123000.0,22.5472,22.563,22.5314,22.5551,123000.0
2013-02-01 12:10:00,28.52,28.53,28.46,28.46,146600.0,22.5472,22.5551,22.4998,22.4998,146600.0
2013-02-01 12:20:00,28.47,28.49,28.42,28.42,124800.0,22.5077,22.5235,22.4682,22.4682,124800.0
2013-02-01 12:30:00,28.43,28.47,28.41,28.41,197000.0,22.4761,22.5077,22.4603,22.4603,197000.0
2013-02-01 12:40:00,28.41,28.42,28.36,28.38,159000.0,22.4603,22.4682,22.4207,22.4365,159000.0
2013-02-01 12:50:00,28.38,28.38,28.35,28.36,115600.0,22.4365,22.4365,22.4128,22.4207,115600.0
2013-02-01 13:00:00,28.36,28.4,28.33,28.38,225000.0,22.4207,22.4523,22.397,22.4365,225000.0
2013-02-01 13:10:00,28.37,28.42,28.36,28.38,125000.0,22.4286,22.4682,22.4207,22.4365,125000.0
2013-02-01 13:20:00,28.38,28.42,28.36,28.41,100000.0,22.4365,22.4682,22.4207,22.4603,100000.0
2013-02-01 13:30:00,28.41,28.41,28.38,28.38,115800.0,22.4603,22.4603,22.4365,22.4365,115800.0
2013-02-01 13:40:00,28.39,28.43,28.37,28.41,113800.0,22.4444,22.4761,22.4286,22.4603,113800.0
2013-02-01 13:50:00,28.41,28.43,28.4,28.42,122200.0,22.4603,22.4761,22.4523,22.4682,122200.0
2013-02-01 14:00:00,28.42,28.43,28.39,28.4,143800.0,22.4682,22.4761,22.4444,22.4523,143800.0
2013-02-01 14:10:00,28.41,28.43,28.39,28.43,126800.0,22.4603,22.4761,22.4444,22.4761,126800.0
2013-02-01 14:20:00,28.43,28.44,28.4,28.44,213600.0,22.4761,22.484,22.4523,22.484,213600.0
2013-02-01 14:30:00,28.44,28.44,28.41,28.43,114600.0,22.484,22.484,22.4603,22.4761,114600.0
2013-02-01 14:40:00,28.43,28.48,28.43,28.45,186800.0,22.4761,22.5156,22.4761,22.4919,186800.0
2013-02-01 14:50:00,28.46,28.46,28.43,28.43,80400.0,22.4998,22.4998,22.4761,22.4761,80400.0
2013-02-01 15:00:00,28.43,28.45,28.43,28.43,79400.0,22.4761,22.4919,22.4761,22.4761,79400.0
2013-02-01 15:10:00,28.44,28.44,28.42,28.43,201000.0,22.484,22.484,22.4682,22.4761,201000.0
2013-02-01 15:20:00,28.43,28.43,28.37,28.37,250200.0,22.4761,22.4761,22.4286,22.4286,250200.0
2013-02-01 15:30:00,28.37,28.45,28.37,28.45,276200.0,22.4286,22.4919,22.4286,22.4919,276200.0
2013-02-01 15:40:00,28.44,28.48,28.43,28.46,332400.0,22.484,22.5156,22.4761,22.4998,332400.0
2013-02-01 15:50:00,28.46,28.47,28.4,28.43,538000.0,22.4998,22.5077,22.4523,22.4761,538000.0
2013-02-04 09:30:00,28.21,28.28,28.15,28.25,351400.0,22.3021,22.3575,22.2547,22.3338,351400.0
2013-02-04 09:40:00,28.25,28.28,28.2,28.24,210000.0,22.3338,22.3575,22.2942,22.3259,210000.0
2013-02-04 09:50:00,28.24,28.36,28.24,28.34,187600.0,22.3259,22.4207,22.3259,22.4049,187600.0
2013-02-04 10:00:00,28.34,28.35,28.25,28.29,245600.0,22.4049,22.4128,22.3338,22.3654,245600.0
2013-02-04 10:10:00,28.29,28.31,28.21,28.22,162800.0,22.3654,22.3812,22.3021,22.31,162800.0
2013-02-04 10:20:00,28.22,28.29,28.21,28.29,206200.0,22.31,22.3654,22.3021,22.3654,206200.0
2013-02-04 10:30:00,28.28,28.29,28.23,28.24,160200.0,22.3575,22.3654,22.3179,22.3259,160200.0
2013-02-04 10:40:00,28.24,28.26,28.19,28.23,218200.0,22.3259,22.3417,22.2863,22.3179,218200.0
2013-02-04 10:50:00,28.23,28.24,28.16,28.16,108400.0,22.3179,22.3259,22.2626,22.2626,108400.0
2013-02-04 11:00:00,28.16,28.18,28.13,28.14,131600.0,22.2626,22.2784,22.2389,22.2468,131600.0
2013-02-04 11:10:00,28.14,28.2,28.13,28.18,170000.0,22.2468,22.2942,22.2389,22.2784,170000.0
2013-02-04 11:20:00,28.18,28.2,28.13,28.15,171000.0,22.2784,22.2942,22.2389,22.2547,171000.0
2013-02-04 11:30:00,28.14,28.15,28.03,28.03,316600.0,22.2468,22.2547,22.1598,22.1598,316600.0
2013-02-04 11:40:00,28.04,28.07,28.0,28.07,127200.0,22.1677,22.1915,22.1361,22.1915,127200.0
2013-02-04 11:50:00,28.07,28.11,28.04,28.09,129400.0,22.1915,22.2231,22.1677,22.2073,129400.0
2013-02-04 12:00:00,28.09,28.11,27.96,28.02,269800.0,22.2073,22.2231,22.1045,22.1519,269800.0
2013-02-04 12:10:00,28.02,28.04,28.0,28.02,123000.0,22.1519,22.1677,22.1361,22.1519,123000.0
2013-02-04 12:20:00,28.02,28.08,28.0,28.08,73600.0,22.1519,22.1994,22.1361,22.1994,73600.0
2013-02-04 12:30:00,28.08,28.1,28.06,28.09,111400.0,22.1994,22.2152,22.1836,22.2073,111400.0
2013-02-04 12:40:00,28.08,28.11,28.07,28.07,83000.0,22.1994,22.2231,22.1915,22.1915,83000.0
2013-02-04 12:50:00,28.07,28.09,28.05,28.06,73200.0,22.1915,22.2073,22.1756,22.1836,73200.0
2013-02-04 13:00:00,28.06,28.11,28.05,28.1,72000.0,22.1836,22.2231,22.1756,22.2152,72000.0
2013-02-04 13:10:00,28.1,28.1,28.04,28.07,60000.0,22.2152,22.2152,22.1677,22.1915,60000.0
2013-02-04 13:20:00,28.07,28.08,28.03,28.03,76600.0,22.1915,22.1994,22.1598,22.1598,76600.0
2013-02-04 13:30:00,28.04,28.05,28.0,28.02,97800.0,22.1677,22.1756,22.1361,22.1519,97800.0
2013-02-04 13:40:00,28.02,28.05,27.97,27.99,193200.0,22.1519,22.1756,22.1124,22.1282,193200.0
2013-02-04 13:50:00,28.0,28.02,27.97,28.01,149400.0,22.1361,22.1519,22.1124,22.144,149400.0
2013-02-04 14:00:00,28.02,28.07,28.0,28.05,120800.0,22.1519,22.1915,22.1361,22.1756,120800.0
2013-02-04 14:10:00,28.05,28.09,28.05,28.06,150200.0,22.1756,22.2073,22.1756,22.1836,150200.0
2013-02-04 14:20:00,28.07,28.11,28.05,28.11,162200.0,22.1915,22.2231,22.1756,22.2231,162200.0
2013-02-04 14:30:00,28.11,28.13,28.1,28.13,107600.0,22.2231,22.2389,22.2152,22.2389,107600.0
2013-02-04 14:40:00,28.13,28.17,28.12,28.13,184400.0,22.2389,22.2705,22.231,22.2389,184400.0
2013-02-04 14:50:00,28.14,28.2,28.12,28.19,154800.0,22.2468,22.2942,22.231,22.2863,154800.0
2013-02-04 15:00:00,28.19,28.19,28.14,28.17,102200.0,22.2863,22.2863,22.2468,22.2705,102200.0
2013-02-04 15:10:00,28.17,28.18,28.14,28.16,126800.0,22.2705,22.2784,22.2468,22.2626,126800.0
2013-02-04 15:20:00,28.16,28.18,28.14,28.17,191000.0,22.2626,22.2784,22.2468,22.2705,191000.0
2013-02-04 15:30:00,28.17,28.18,28.09,28.09,259000.0,22.2705,22.2784,22.2073,22.2073,259000.0
2013-02-04 15:40:00,28.09,28.1,28.05,28.05,345800.0,22.2073,22.2152,22.1756,22.1756,345800.0
2013-02-04 15:50:00,28.05,28.07,28.02,28.05,889400.0,22.1756,22.1915,22.1519,22.1756,889400.0
2013-02-05 09:30:00,28.18,28.18,27.85,28.02,457000.0,22.3617,22.3617,22.0998,22.2347,457000.0
2013-02-05 09:40:00,28.03,28.09,28.0,28.0,240000.0,22.2426,22.2902,22.2188,22.2188,240000.0
2013-02-05 09:50:00,28.0,28.14,28.0,28.13,212600.0,22.2188,22.3299,22.2188,22.322,212600.0
2013-02-05 10:00:00,28.14,28.23,28.13,28.22,227000.0,22.3299,22.4013,22.322,22.3934,227000.0
2013-02-05 10:10:00,28.22,28.22,28.12,28.12,152200.0,22.3934,22.3934,22.3141,22.3141,152200.0
2013-02-05 10:20:00,28.11,28.16,28.1,28.15,194400.0,22.3061,22.3458,22.2982,22.3379,194400.0
2013-02-05 10:30:00,28.15,28.15,28.09,28.11,105800.0,22.3379,22.3379,22.2902,22.3061,105800.0
2013-02-05 10:40:00,28.11,28.15,28.1,28.14,158400.0,22.3061,22.3379,22.2982,22.3299,158400.0
2013-02-05 10:50:00,28.14,28.15,28.11,28.11,92400.0,22.3299,22.3379,22.3061,22.3061,92400.0
2013-02-05 11:00:00,28.1,28.17,28.1,28.13,123200.0,22.2982,22.3537,22.2982,22.322,123200.0
2013-02-05 11:10:00,28.14,28.15,28.09,28.09,109000.0,22.3299,22.3379,22.2902,22.2902,109000.0
2013-02-05 11:20:00,28.09,28.1,28.08,28.09,118400.0,22.2902,22.2982,22.2823,22.2902,118400.0
2013-02-05 11:30:00,28.09,28.1,28.07,28.07,84800.0,22.2902,22.2982,22.2744,22.2744,84800.0
2013-02-05 11:40:00,28.07,28.09,28.01,28.03,126800.0,22.2744,22.2902,22.2268,22.2426,126800.0
2013-02-05 11:50:00,28.03,28.05,28.01,28.02,84600.0,22.2426,22.2585,22.2268,22.2347,84600.0
2013-02-05 12:00:00,28.02,28.05,28.01,28.04,118400.0,22.2347,22.2585,22.2268,22.2506,118400.0
2013-02-05 12:10:00,28.03,28.05,28.01,28.02,93200.0,22.2426,22.2585,22.2268,22.2347,93200.0
2013-02-05 12:20:00,28.02,28.05,28.02,28.02,81400.0,22.2347,22.2585,22.2347,22.2347,81400.0
2013-02-05 12:30:00,28.01,28.04,28.0,28.04,110600.0,22.2268,22.2506,22.2188,22.2506,110600.0
2013-02-05 12:40:00,28.03,28.05,28.02,28.03,95000.0,22.2426,22.2585,22.2347,22.2426,95000.0
2013-02-05 12:50:00,28.03,28.03,27.98,27.98,189800.0,22.2426,22.2426,22.203,22.203,189800.0
2013-02-05 13:00:00,27.98,28.02,27.96,28.02,162200.0,22.203,22.2347,22.1871,22.2347,162200.0
2013-02-05 13:10:00,28.02,28.05,28.02,28.04,111000.0,22.2347,22.2585,22.2347,22.2506,111000.0
2013-02-05 13:20:00,28.04,28.07,28.03,28.05,221800.0,22.2506,22.2744,22.2426,22.2585,221800.0
2013-02-05 13:30:00,28.05,28.08,28.04,28.05,146000.0,22.2585,22.2823,22.2506,22.2585,146000.0
2013-02-05 13:40:00,28.06,28.09,28.05,28.09,146200.0,22.2664,22.2902,22.2585,22.2902,146200.0
2013-02-05 13:50:00,28.09,28.1,28.07,28.08,117000.0,22.2902,22.2982,22.2744,22.2823,117000.0
2013-02-05 14:00:00,28.08,28.14,28.07,28.14,147400.0,22.2823,22.3299,22.2744,22.3299,147400.0
2013-02-05 14:10:00,28.14,28.15,28.12,28.14,117800.0,22.3299,22.3379,22.3141,22.3299,117800.0
2013-02-05 14:20:00,28.14,28.15,28.13,28.14,140800.0,22.3299,22.3379,22.322,22.3299,140800.0
2013-02-05 14:30:00,28.14,28.17,28.14,28.17,124400.0,22.3299,22.3537,22.3299,22.3537,124400.0
2013-02-05 14:40:00,28.16,28.18,28.15,28.17,137200.0,22.3458,22.3617,22.3379,22.3537,137200.0
2013-02-05 14:50:00,28.17,28.18,28.17,28.17,140000.0,22.3537,22.3617,22.3537,22.3537,140000.0
2013-02-05 15:00:00,28.18,28.18,28.16,28.16,194000.0,22.3617,22.3617,22.3458,22.3458,194000.0
2013-02-05 15:10:00,28.17,28.19,28.16,28.18,189000.0,22.3537,22.3696,22.3458,22.3617,189000.0
2013-02-05 15:20:00,28.17,28.18,28.15,28.16,258400.0,22.3537,22.3617,22.3379,22.3458,258400.0
2013-02-05 15:30:00,28.15,28.17,28.11,28.11,247000.0,22.3379,22.3537,22.3061,22.3061,247000.0
2013-02-05 15:40:00,28.11,28.14,28.09,28.1,294800.0,22.3061,22.3299,22.2902,22.2982,294800.0
2013-02-05 15:50:00,28.1,28.1,28.06,28.1,884800.0,22.2982,22.2982,22.2664,22.2982,884800.0
2013-02-06 09:30:00,27.95,28.0,27.87,27.89,385600.0,22.1792,22.2188,22.1157,22.1315,385600.0
2013-02-06 09:40:00,27.9,27.92,27.86,27.89,376000.0,22.1395,22.1553,22.1077,22.1315,376000.0
2013-02-06 09:50:00,27.9,28.1,27.9,28.04,258000.0,22.1395,22.2982,22.1395,22.2506,258000.0
2013-02-06 10:00:00,28.04,28.08,27.99,28.04,188400.0,22.2506,22.2823,22.2109,22.2506,188400.0
2013-02-06 10:10:00,28.04,28.09,28.0,28.03,172400.0,22.2506,22.2902,22.2188,22.2426,172400.0
2013-02-06 10:20:00,28.03,28.05,28.0,28.04,176000.0,22.2426,22.2585,22.2188,22.2506,176000.0
2013-02-06 10:30:00,28.03,28.1,28.01,28.03,342800.0,22.2426,22.2982,22.2268,22.2426,342800.0
2013-02-06 10:40:00,28.03,28.06,27.98,28.0,147800.0,22.2426,22.2664,22.203,22.2188,147800.0
2013-02-06 10:50:00,28.0,28.04,27.99,28.0,161200.0,22.2188,22.2506,22.2109,22.2188,161200.0
2013-02-06 11:00:00,28.0,28.08,28.0,28.03,174800.0,22.2188,22.2823,22.2188,22.2426,174800.0
2013-02-06 11:10:00,28.04,28.13,28.02,28.12,231000.0,22.2506,22.322,22.2347,22.3141,231000.0
2013-02-06 11:20:00,28.11,28.15,28.11,28.11,204200.0,22.3061,22.3379,22.3061,22.3061,204200.0
2013-02-06 11:30:00,28.11,28.11,28.05,28.06,168800.0,22.3061,22.3061,22.2585,22.2664,168800.0
2013-02-06 11:40:00,28.06,28.1,28.05,28.07,86200.0,22.2664,22.2982,22.2585,22.2744,86200.0
2013-02-06 11:50:00,28.08,28.13,28.08,28.13,201800.0,22.2823,22.322,22.2823,22.322,201800.0
2013-02-06 12:00:00,28.13,28.14,28.06,28.09,96800.0,22.322,22.3299,22.2664,22.2902,96800.0
2013-02-06 12:10:00,28.08,28.14,28.08,28.11,107400.0,22.2823,22.3299,22.2823,22.3061,107400.0
2013-02-06 12:20:00,28.11,28.13,28.1,28.11,97800.0,22.3061,22.322,22.2982,22.3061,97800.0
2013-02-06 12:30:00,28.1,28.11,28.08,28.11,115600.0,22.2982,22.3061,22.2823,22.3061,115600.0
2013-02-06 12:40:00,28.11,28.13,28.1,28.1,94200.0,22.3061,22.322,22.2982,22.2982,94200.0
2013-02-06 12:50:00,28.1,28.1,28.07,28.07,190600.0,22.2982,22.2982,22.2744,22.2744,190600.0
2013-02-06 13:00:00,28.07,28.08,28.04,28.06,129000.0,22.2744,22.2823,22.2506,22.2664,129000.0
2013-02-06 13:10:00,28.06,28.06,28.03,28.05,173600.0,22.2664,22.2664,22.2426,22.2585,173600.0
2013-02-06 13:20:00,28.05,28.05,27.97,27.99,127200.0,22.2585,22.2585,22.195,22.2109,127200.0
2013-02-06 13:30:00,27.99,28.0,27.98,27.99,129200.0,22.2109,22.2188,22.203,22.2109,129200.0
2013-02-06 13:40:00,27.99,28.03,27.99,28.0,46600.0,22.2109,22.2426,22.2109,22.2188,46600.0
2013-02-06 13:50:00,28.0,28.03,27.99,28.0,92000.0,22.2188,22.2426,22.2109,22.2188,92000.0
2013-02-06 14:00:00,28.0,28.03,27.99,28.01,89200.0,22.2188,22.2426,22.2109,22.2268,89200.0
2013-02-06 14:10:00,28.01,28.02,27.99,28.0,98600.0,22.2268,22.2347,22.2109,22.2188,98600.0
2013-02-06 14:20:00,28.0,28.02,27.97,27.97,111800.0,22.2188,22.2347,22.195,22.195,111800.0
2013-02-06 14:30:00,27.97,28.0,27.97,27.99,101200.0,22.195,22.2188,22.195,22.2109,101200.0
2013-02-06 14:40:00,27.99,28.04,27.99,28.02,110600.0,22.2109,22.2506,22.2109,22.2347,110600.0
2013-02-06 14:50:00,28.03,28.03,27.97,28.0,77000.0,22.2426,22.2426,22.195,22.2188,77000.0
2013-02-06 15:00:00,28.0,28.08,28.0,28.08,144200.0,22.2188,22.2823,22.2188,22.2823,144200.0
2013-02-06 15:10:00,28.08,28.08,28.03,28.03,192400.0,22.2823,22.2823,22.2426,22.2426,192400.0
2013-02-06 15:20:00,28.04,28.06,28.03,28.06,175200.0,22.2506,22.2664,22.2426,22.2664,175200.0
2013-02-06 15:30:00,28.06,28.06,28.0,28.0,205000.0,22.2664,22.2664,22.2188,22.2188,205000.0
2013-02-06 15:40:00,28.01,28.03,27.98,27.98,322800.0,22.2268,22.2426,22.203,22.203,322800.0
2013-02-06 15:50:00,27.98,28.03,27.98,28.03,523000.0,22.203,22.2426,22.203,22.2426,523000.0
2013-02-07 09:30:00,28.03,28.03,27.92,27.95,366200.0,22.2426,22.2426,22.1553,22.1792,366200.0
2013-02-07 09:40:00,27.95,27.96,27.88,27.9,198600.0,22.1792,22.1871,22.1236,22.1395,198600.0
2013-02-07 09:50:00,27.9,27.96,27.86,27.93,221000.0,22.1395,22.1871,22.1077,22.1633,221000.0
2013-02-07 10:00:00,27.93,27.96,27.88,27.93,359200.0,22.1633,22.1871,22.1236,22.1633,359200.0
2013-02-07 10:10:00,27.93,27.95,27.85,27.85,345600.0,22.1633,22.1792,22.0998,22.0998,345600.0
2013-02-07 10:20:00,27.86,27.86,27.68,27.72,428200.0,22.1077,22.1077,21.9649,21.9966,428200.0
2013-02-07 10:30:00,27.71,27.8,27.69,27.72,379400.0,21.9887,22.0601,21.9728,21.9966,379400.0
2013-02-07 10:40:00,27.72,27.75,27.63,27.65,319200.0,21.9966,22.0204,21.9252,21.9411,319200.0
2013-02-07 10:50:00,27.65,27.66,27.58,27.65,449200.0,21.9411,21.949,21.8855,21.9411,449200.0
2013-02-07 11:00:00,27.66,27.71,27.61,27.67,370800.0,21.949,21.9887,21.9094,21.957,370800.0
2013-02-07 11:10:00,27.67,27.71,27.65,27.69,201000.0,21.957,21.9887,21.9411,21.9728,201000.0
2013-02-07 11:20:00,27.69,27.75,27.68,27.75,561600.0,21.9728,22.0204,21.9649,22.0204,561600.0
2013-02-07 11:30:00,27.75,27.8,27.74,27.75,236800.0,22.0204,22.0601,22.0125,22.0204,236800.0
2013-02-07 11:40:00,27.75,27.78,27.71,27.76,190400.0,22.0204,22.0443,21.9887,22.0284,190400.0
2013-02-07 11:50:00,27.75,27.77,27.74,27.75,97600.0,22.0204,22.0363,22.0125,22.0204,97600.0
2013-02-07 12:00:00,27.75,27.79,27.74,27.77,106000.0,22.0204,22.0522,22.0125,22.0363,106000.0
2013-02-07 12:10:00,27.77,27.77,27.75,27.75,83400.0,22.0363,22.0363,22.0204,22.0204,83400.0
2013-02-07 12:20:00,27.75,27.82,27.75,27.82,91200.0,22.0204,22.076,22.0204,22.076,91200.0
2013-02-07 12:30:00,27.82,27.86,27.79,27.84,85400.0,22.076,22.1077,22.0522,22.0919,85400.0
2013-02-07 12:40:00,27.84,27.85,27.79,27.81,80400.0,22.0919,22.0998,22.0522,22.0681,80400.0
2013-02-07 12:50:00,27.81,27.81,27.78,27.8,140800.0,22.0681,22.0681,22.0443,22.0601,140800.0
2013-02-07 13:00:00,27.8,27.81,27.75,27.78,127400.0,22.0601,22.0681,22.0204,22.0443,127400.0
2013-02-07 13:10:00,27.78,27.82,27.77,27.82,75400.0,22.0443,22.076,22.0363,22.076,75400.0
2013-02-07 13:20:00,27.82,27.84,27.81,27.83,73800.0,22.076,22.0919,22.0681,22.0839,73800.0
2013-02-07 13:30:00,27.84,27.84,27.81,27.82,157000.0,22.0919,22.0919,22.0681,22.076,157000.0
2013-02-07 13:40:00,27.81,27.86,27.81,27.85,82400.0,22.0681,22.1077,22.0681,22.0998,82400.0
2013-02-07 13:50:00,27.86,27.89,27.83,27.88,129000.0,22.1077,22.1315,22.0839,22.1236,129000.0
2013-02-07 14:00:00,27.88,27.9,27.86,27.86,138000.0,22.1236,22.1395,22.1077,22.1077,138000.0
2013-02-07 14:10:00,27.86,27.91,27.86,27.9,127600.0,22.1077,22.1474,22.1077,22.1395,127600.0
2013-02-07 14:20:00,27.9,27.9,27.86,27.89,136800.0,22.1395,22.1395,22.1077,22.1315,136800.0
2013-02-07 14:30:00,27.88,27.9,27.85,27.85,196600.0,22.1236,22.1395,22.0998,22.0998,196600.0
2013-02-07 14:40:00,27.85,27.89,27.85,27.89,123600.0,22.0998,22.1315,22.0998,22.1315,123600.0
2013-02-07 14:50:00,27.89,27.9,27.86,27.9,147200.0,22.1315,22.1395,22.1077,22.1395,147200.0
2013-02-07 15:00:00,27.89,27.9,27.86,27.88,145600.0,22.1315,22.1395,22.1077,22.1236,145600.0
2013-02-07 15:10:00,27.88,27.9,27.88,27.9,127600.0,22.1236,22.1395,22.1236,22.1395,127600.0
2013-02-07 15:20:00,27.9,27.91,27.87,27.88,236600.0,22.1395,22.1474,22.1157,22.1236,236600.0
2013-02-07 15:30:00,27.89,27.92,27.86,27.91,272000.0,22.1315,22.1553,22.1077,22.1474,272000.0
2013-02-07 15:40:00,27.9,27.95,27.89,27.9,274200.0,22.1395,22.1792,22.1315,22.1395,274200.0
2013-02-07 15:50:00,27.9,27.93,27.89,27.93,620000.0,22.1395,22.1633,22.1315,22.1633,620000.0
2013-02-08 09:30:00,27.92,28.22,27.92,28.2,470400.0,22.1553,22.3934,22.1553,22.3775,470400.0
2013-02-08 09:40:00,28.21,28.29,28.18,28.21,457200.0,22.3855,22.449,22.3617,22.3855,457200.0
2013-02-08 09:50:00,28.2,28.33,28.2,28.29,231200.0,22.3775,22.4807,22.3775,22.449,231200.0
2013-02-08 10:00:00,28.3,28.33,28.22,28.23,264000.0,22.4569,22.4807,22.3934,22.4013,264000.0
2013-02-08 10:10:00,28.23,28.26,28.22,28.24,132000.0,22.4013,22.4251,22.3934,22.4093,132000.0
2013-02-08 10:20:00,28.23,28.29,28.22,28.24,239600.0,22.4013,22.449,22.3934,22.4093,239600.0
2013-02-08 10:30:00,28.24,28.29,28.24,28.28,177000.0,22.4093,22.449,22.4093,22.441,177000.0
2013-02-08 10:40:00,28.27,28.27,28.23,28.24,106400.0,22.4331,22.4331,22.4013,22.4093,106400.0
2013-02-08 10:50:00,28.24,28.28,28.23,28.24,103600.0,22.4093,22.441,22.4013,22.4093,103600.0
2013-02-08 11:00:00,28.24,28.25,28.23,28.23,108400.0,22.4093,22.4172,22.4013,22.4013,108400.0
2013-02-08 11:10:00,28.23,28.23,28.18,28.21,236600.0,22.4013,22.4013,22.3617,22.3855,236600.0
2013-02-08 11:20:00,28.21,28.21,28.17,28.18,89200.0,22.3855,22.3855,22.3537,22.3617,89200.0
2013-02-08 11:30:00,28.18,28.2,28.12,28.13,175400.0,22.3617,22.3775,22.3141,22.322,175400.0
2013-02-08 11:40:00,28.13,28.16,28.11,28.16,391600.0,22.322,22.3458,22.3061,22.3458,391600.0
2013-02-08 11:50:00,28.16,28.21,28.16,28.19,71000.0,22.3458,22.3855,22.3458,22.3696,71000.0
2013-02-08 12:00:00,28.19,28.21,28.18,28.18,58200.0,22.3696,22.3855,22.3617,22.3617,58200.0
2013-02-08 12:10:00,28.18,28.21,28.15,28.15,226000.0,22.3617,22.3855,22.3379,22.3379,226000.0
2013-02-08 12:20:00,28.15,28.18,28.15,28.17,54800.0,22.3379,22.3617,22.3379,22.3537,54800.0
2013-02-08 12:30:00,28.17,28.2,28.17,28.18,69400.0,22.3537,22.3775,22.3537,22.3617,69400.0
2013-02-08 12:40:00,28.18,28.19,28.17,28.18,64800.0,22.3617,22.3696,22.3537,22.3617,64800.0
2013-02-08 12:50:00,28.18,28.2,28.18,28.19,75200.0,22.3617,22.3775,22.3617,22.3696,75200.0
2013-02-08 13:00:00,28.2,28.23,28.18,28.22,247800.0,22.3775,22.4013,22.3617,22.3934,247800.0
2013-02-08 13:10:00,28.22,28.24,28.2,28.23,230000.0,22.3934,22.4093,22.3775,22.4013,230000.0
2013-02-08 13:20:00,28.23,28.24,28.18,28.18,71000.0,22.4013,22.4093,22.3617,22.3617,71000.0
2013-02-08 13:30:00,28.18,28.2,28.17,28.18,85000.0,22.3617,22.3775,22.3537,22.3617,85000.0
2013-02-08 13:40:00,28.18,28.21,28.15,28.16,87000.0,22.3617,22.3855,22.3379,22.3458,87000.0
2013-02-08 13:50:00,28.16,28.16,28.1,28.14,92400.0,22.3458,22.3458,22.2982,22.3299,92400.0
2013-02-08 14:00:00,28.13,28.15,28.12,28.13,118000.0,22.322,22.3379,22.3141,22.322,118000.0
2013-02-08 14:10:00,28.13,28.15,28.11,28.13,132000.0,22.322,22.3379,22.3061,22.322,132000.0
2013-02-08 14:20:00,28.13,28.13,28.1,28.13,66600.0,22.322,22.322,22.2982,22.322,66600.0
2013-02-08 14:30:00,28.13,28.16,28.11,28.15,80600.0,22.322,22.3458,22.3061,22.3379,80600.0
2013-02-08 14:40:00,28.15,28.18,28.15,28.17,91800.0,22.3379,22.3617,22.3379,22.3537,91800.0
2013-02-08 14:50:00,28.17,28.19,28.16,28.18,93600.0,22.3537,22.3696,22.3458,22.3617,93600.0
2013-02-08 15:00:00,28.18,28.2,28.17,28.18,90800.0,22.3617,22.3775,22.3537,22.3617,90800.0
2013-02-08 15:10:00,28.18,28.19,28.16,28.17,115400.0,22.3617,22.3696,22.3458,22.3537,115400.0
2013-02-08 15:20:00,28.16,28.19,28.15,28.19,122600.0,22.3458,22.3696,22.3379,22.3696,122600.0
2013-02-08 15:30:00,28.19,28.19,28.14,28.16,184800.0,22.3696,22.3696,22.3299,22.3458,184800.0
2013-02-08 15:40:00,28.16,28.19,28.16,28.16,145800.0,22.3458,22.3696,22.3458,22.3458,145800.0
2013-02-08 15:50:00,28.17,28.18,28.15,28.18,661600.0,22.3537,22.3617,22.3379,22.3617,661600.0
2013-02-11 09:30:00,28.26,28.26,28.18,28.19,353600.0,22.4251,22.4251,22.3617,22.3696,353600.0
2013-02-11 09:40:00,28.2,28.2,28.1,28.15,199600.0,22.3775,22.3775,22.2982,22.3379,199600.0
2013-02-11 09:50:00,28.16,28.18,28.08,28.1,115200.0,22.3458,22.3617,22.2823,22.2982,115200.0
2013-02-11 10:00:00,28.1,28.11,28.03,28.03,161400.0,22.2982,22.3061,22.2426,22.2426,161400.0
2013-02-11 10:10:00,28.03,28.04,27.93,27.95,131600.0,22.2426,22.2506,22.1633,22.1792,131600.0
2013-02-11 10:20:00,27.95,27.99,27.93,27.98,212000.0,22.1792,22.2109,22.1633,22.203,212000.0
2013-02-11 10:30:00,27.97,28.0,27.93,27.99,190200.0,22.195,22.2188,22.1633,22.2109,190200.0
2013-02-11 10:40:00,27.99,28.0,27.96,27.96,134200.0,22.2109,22.2188,22.1871,22.1871,134200.0
2013-02-11 10:50:00,27.97,28.02,27.96,28.02,67400.0,22.195,22.2347,22.1871,22.2347,67400.0
2013-02-11 11:00:00,28.02,28.05,28.01,28.05,61200.0,22.2347,22.2585,22.2268,22.2585,61200.0
2013-02-11 11:10:00,28.04,28.05,28.01,28.02,85600.0,22.2506,22.2585,22.2268,22.2347,85600.0
2013-02-11 11:20:00,28.03,28.04,28.01,28.03,72400.0,22.2426,22.2506,22.2268,22.2426,72400.0
2013-02-11 11:30:00,28.03,28.04,28.02,28.03,39200.0,22.2426,22.2506,22.2347,22.2426,39200.0
2013-02-11 11:40:00,28.03,28.04,28.01,28.02,45800.0,22.2426,22.2506,22.2268,22.2347,45800.0
2013-02-11 11:50:00,28.02,28.06,28.02,28.05,69800.0,22.2347,22.2664,22.2347,22.2585,69800.0
2013-02-11 12:00:00,28.06,28.06,28.03,28.03,49800.0,22.2664,22.2664,22.2426,22.2426,49800.0
2013-02-11 12:10:00,28.03,28.03,27.99,28.0,115400.0,22.2426,22.2426,22.2109,22.2188,115400.0
2013-02-11 12:20:00,28.0,28.03,28.0,28.02,48600.0,22.2188,22.2426,22.2188,22.2347,48600.0
2013-02-11 12:30:00,28.01,28.03,27.98,28.0,79000.0,22.2268,22.2426,22.203,22.2188,79000.0
2013-02-11 12:40:00,28.0,28.01,27.98,28.0,126000.0,22.2188,22.2268,22.203,22.2188,126000.0
2013-02-11 12:50:00,28.0,28.03,28.0,28.0,49200.0,22.2188,22.2426,22.2188,22.2188,49200.0
2013-02-11 13:00:00,28.0,28.05,28.0,28.04,85800.0,22.2188,22.2585,22.2188,22.2506,85800.0
2013-02-11 13:10:00,28.04,28.05,28.02,28.04,222800.0,22.2506,22.2585,22.2347,22.2506,222800.0
2013-02-11 13:20:00,28.04,28.06,28.03,28.04,71800.0,22.2506,22.2664,22.2426,22.2506,71800.0
2013-02-11 13:30:00,28.05,28.07,28.04,28.05,112800.0,22.2585,22.2744,22.2506,22.2585,112800.0
2013-02-11 13:40:00,28.06,28.08,28.05,28.08,223600.0,22.2664,22.2823,22.2585,22.2823,223600.0
2013-02-11 13:50:00,28.08,28.09,28.07,28.08,83000.0,22.2823,22.2902,22.2744,22.2823,83000.0
2013-02-11 14:00:00,28.08,28.1,28.07,28.1,86800.0,22.2823,22.2982,22.2744,22.2982,86800.0
2013-02-11 14:10:00,28.1,28.1,28.07,28.08,81800.0,22.2982,22.2982,22.2744,22.2823,81800.0
2013-02-11 14:20:00,28.08,28.1,28.08,28.08,80800.0,22.2823,22.2982,22.2823,22.2823,80800.0
2013-02-11 14:30:00,28.09,28.09,28.06,28.07,70400.0,22.2902,22.2902,22.2664,22.2744,70400.0
2013-02-11 14:40:00,28.07,28.08,28.05,28.07,97400.0,22.2744,22.2823,22.2585,22.2744,97400.0
2013-02-11 14:50:00,28.07,28.08,28.05,28.06,108000.0,22.2744,22.2823,22.2585,22.2664,108000.0
2013-02-11 15:00:00,28.06,28.08,28.05,28.05,177000.0,22.2664,22.2823,22.2585,22.2585,177000.0
2013-02-11 15:10:00,28.05,28.08,28.04,28.07,194200.0,22.2585,22.2823,22.2506,22.2744,194200.0
2013-02-11 15:20:00,28.07,28.08,28.04,28.06,136600.0,22.2744,22.2823,22.2506,22.2664,136600.0
2013-02-11 15:30:00,28.06,28.06,28.04,28.05,123600.0,22.2664,22.2664,22.2506,22.2585,123600.0
2013-02-11 15:40:00,28.05,28.07,28.04,28.07,196600.0,22.2585,22.2744,22.2506,22.2744,196600.0
2013-02-11 15:50:00,28.07,28.08,28.06,28.07,470400.0,22.2744,22.2823,22.2664,22.2744,470400.0
2013-02-12 09:30:00,28.0,28.18,27.98,28.14,462800.0,22.2188,22.3617,22.203,22.3299,462800.0
2013-02-12 09:40:00,28.14,28.16,28.03,28.1,264600.0,22.3299,22.3458,22.2426,22.2982,264600.0
2013-02-12 09:50:00,28.1,28.14,28.04,28.06,165200.0,22.2982,22.3299,22.2506,22.2664,165200.0
2013-02-12 10:00:00,28.06,28.13,28.05,28.11,136000.0,22.2664,22.322,22.2585,22.3061,136000.0
2013-02-12 10:10:00,28.11,28.15,28.1,28.11,184200.0,22.3061,22.3379,22.2982,22.3061,184200.0
2013-02-12 10:20:00,28.11,28.16,28.11,28.16,170400.0,22.3061,22.3458,22.3061,22.3458,170400.0
2013-02-12 10:30:00,28.16,28.16,28.14,28.14,209200.0,22.3458,22.3458,22.3299,22.3299,209200.0
2013-02-12 10:40:00,28.14,28.14,28.09,28.09,203800.0,22.3299,22.3299,22.2902,22.2902,203800.0
2013-02-12 10:50:00,28.09,28.11,28.08,28.11,261800.0,22.2902,22.3061,22.2823,22.3061,261800.0
2013-02-12 11:00:00,28.11,28.13,28.09,28.11,90600.0,22.3061,22.322,22.2902,22.3061,90600.0
2013-02-12 11:10:00,28.11,28.11,28.08,28.09,105400.0,22.3061,22.3061,22.2823,22.2902,105400.0
2013-02-12 11:20:00,28.09,28.11,28.08,28.11,211400.0,22.2902,22.3061,22.2823,22.3061,211400.0
2013-02-12 11:30:00,28.11,28.14,28.1,28.1,112600.0,22.3061,22.3299,22.2982,22.2982,112600.0
2013-02-12 11:40:00,28.1,28.11,28.1,28.11,141000.0,22.2982,22.3061,22.2982,22.3061,141000.0
2013-02-12 11:50:00,28.11,28.14,28.09,28.14,112000.0,22.3061,22.3299,22.2902,22.3299,112000.0
2013-02-12 12:00:00,28.14,28.15,28.11,28.11,82200.0,22.3299,22.3379,22.3061,22.3061,82200.0
2013-02-12 12:10:00,28.11,28.13,28.1,28.13,85000.0,22.3061,22.322,22.2982,22.322,85000.0
2013-02-12 12:20:00,28.13,28.14,28.1,28.11,61800.0,22.322,22.3299,22.2982,22.3061,61800.0
2013-02-12 12:30:00,28.1,28.13,28.1,28.12,62400.0,22.2982,22.322,22.2982,22.3141,62400.0
2013-02-12 12:40:00,28.13,28.14,28.11,28.13,56200.0,22.322,22.3299,22.3061,22.322,56200.0
2013-02-12 12:50:00,28.13,28.15,28.13,28.15,105400.0,22.322,22.3379,22.322,22.3379,105400.0
2013-02-12 13:00:00,28.15,28.18,28.14,28.18,251800.0,22.3379,22.3617,22.3299,22.3617,251800.0
2013-02-12 13:10:00,28.17,28.21,28.16,28.2,136600.0,22.3537,22.3855,22.3458,22.3775,136600.0
2013-02-12 13:20:00,28.2,28.25,28.2,28.24,196400.0,22.3775,22.4172,22.3775,22.4093,196400.0
2013-02-12 13:30:00,28.24,28.27,28.23,28.26,163200.0,22.4093,22.4331,22.4013,22.4251,163200.0
2013-02-12 13:40:00,28.26,28.27,28.25,28.25,163800.0,22.4251,22.4331,22.4172,22.4172,163800.0
2013-02-12 13:50:00,28.25,28.28,28.23,28.23,213800.0,22.4172,22.441,22.4013,22.4013,213800.0
2013-02-12 14:00:00,28.23,28.23,28.18,28.2,79400.0,22.4013,22.4013,22.3617,22.3775,79400.0
2013-02-12 14:10:00,28.2,28.24,28.2,28.24,224600.0,22.3775,22.4093,22.3775,22.4093,224600.0
2013-02-12 14:20:00,28.24,28.25,28.2,28.21,106800.0,22.4093,22.4172,22.3775,22.3855,106800.0
2013-02-12 14:30:00,28.21,28.23,28.18,28.18,232200.0,22.3855,22.4013,22.3617,22.3617,232200.0
2013-02-12 14:40:00,28.18,28.19,28.16,28.18,146800.0,22.3617,22.3696,22.3458,22.3617,146800.0
2013-02-12 14:50:00,28.17,28.24,28.17,28.24,225000.0,22.3537,22.4093,22.3537,22.4093,225000.0
2013-02-12 15:00:00,28.23,28.24,28.18,28.19,205600.0,22.4013,22.4093,22.3617,22.3696,205600.0
2013-02-12 15:10:00,28.19,28.21,28.18,28.21,206400.0,22.3696,22.3855,22.3617,22.3855,206400.0
2013-02-12 15:20:00,28.2,28.21,28.17,28.18,202400.0,22.3775,22.3855,22.3537,22.3617,202400.0
2013-02-12 15:30:00,28.18,28.19,28.15,28.16,277600.0,22.3617,22.3696,22.3379,22.3458,277600.0
2013-02-12 15:40:00,28.16,28.17,28.1,28.11,537200.0,22.3458,22.3537,22.2982,22.3061,537200.0
2013-02-12 15:50:00,28.11,28.13,28.09,28.13,571000.0,22.3061,22.322,22.2902,22.322,571000.0
2013-02-13 09:30:00,28.23,28.23,28.0,28.04,226800.0,22.4013,22.4013,22.2188,22.2506,226800.0
2013-02-13 09:40:00,28.04,28.05,27.92,27.93,240800.0,22.2506,22.2585,22.1553,22.1633,240800.0
2013-02-13 09:50:00,27.93,27.93,27.86,27.93,162400.0,22.1633,22.1633,22.1077,22.1633,162400.0
2013-02-13 10:00:00,27.93,27.98,27.86,27.91,299000.0,22.1633,22.203,22.1077,22.1474,299000.0
2013-02-13 10:10:00,27.91,27.96,27.89,27.95,307200.0,22.1474,22.1871,22.1315,22.1792,307200.0
2013-02-13 10:20:00,27.96,28.04,27.96,28.04,177000.0,22.1871,22.2506,22.1871,22.2506,177000.0
2013-02-13 10:30:00,28.04,28.08,28.02,28.02,162800.0,22.2506,22.2823,22.2347,22.2347,162800.0
2013-02-13 10:40:00,28.02,28.06,28.0,28.04,224000.0,22.2347,22.2664,22.2188,22.2506,224000.0
2013-02-13 10:50:00,28.03,28.03,27.96,27.96,103200.0,22.2426,22.2426,22.1871,22.1871,103200.0
2013-02-13 11:00:00,27.96,27.99,27.96,27.99,107400.0,22.1871,22.2109,22.1871,22.2109,107400.0
2013-02-13 11:10:00,27.99,28.0,27.9,27.91,150000.0,22.2109,22.2188,22.1395,22.1474,150000.0
2013-02-13 11:20:00,27.91,27.91,27.85,27.9,176000.0,22.1474,22.1474,22.0998,22.1395,176000.0
2013-02-13 11:30:00,27.9,27.93,27.87,27.9,227200.0,22.1395,22.1633,22.1157,22.1395,227200.0
2013-02-13 11:40:00,27.9,27.91,27.87,27.88,172600.0,22.1395,22.1474,22.1157,22.1236,172600.0
2013-02-13 11:50:00,27.88,27.88,27.81,27.84,89800.0,22.1236,22.1236,22.0681,22.0919,89800.0
2013-02-13 12:00:00,27.84,27.85,27.83,27.84,61600.0,22.0919,22.0998,22.0839,22.0919,61600.0
2013-02-13 12:10:00,27.84,27.84,27.81,27.81,66400.0,22.0919,22.0919,22.0681,22.0681,66400.0
2013-02-13 12:20:00,27.82,27.84,27.82,27.84,92800.0,22.076,22.0919,22.076,22.0919,92800.0
2013-02-13 12:30:00,27.84,27.96,27.83,27.95,205600.0,22.0919,22.1871,22.0839,22.1792,205600.0
2013-02-13 12:40:00,27.96,27.97,27.91,27.93,128200.0,22.1871,22.195,22.1474,22.1633,128200.0
2013-02-13 12:50:00,27.93,27.95,27.9,27.9,64800.0,22.1633,22.1792,22.1395,22.1395,64800.0
2013-02-13 13:00:00,27.91,27.93,27.9,27.9,37800.0,22.1474,22.1633,22.1395,22.1395,37800.0
2013-02-13 13:10:00,27.91,27.92,27.86,27.89,59000.0,22.1474,22.1553,22.1077,22.1315,59000.0
2013-02-13 13:20:00,27.88,27.88,27.85,27.86,55800.0,22.1236,22.1236,22.0998,22.1077,55800.0
2013-02-13 13:30:00,27.86,27.89,27.86,27.88,90600.0,22.1077,22.1315,22.1077,22.1236,90600.0
2013-02-13 13:40:00,27.88,27.88,27.86,27.88,74800.0,22.1236,22.1236,22.1077,22.1236,74800.0
2013-02-13 13:50:00,27.87,27.88,27.85,27.86,45600.0,22.1157,22.1236,22.0998,22.1077,45600.0
2013-02-13 14:00:00,27.86,27.86,27.85,27.85,84400.0,22.1077,22.1077,22.0998,22.0998,84400.0
2013-02-13 14:10:00,27.85,27.86,27.82,27.82,123600.0,22.0998,22.1077,22.076,22.076,123600.0
2013-02-13 14:20:00,27.82,27.87,27.82,27.86,132200.0,22.076,22.1157,22.076,22.1077,132200.0
2013-02-13 14:30:00,27.86,27.86,27.79,27.8,139400.0,22.1077,22.1077,22.0522,22.0601,139400.0
2013-02-13 14:40:00,27.8,27.81,27.75,27.77,172200.0,22.0601,22.0681,22.0204,22.0363,172200.0
2013-02-13 14:50:00,27.77,27.79,27.75,27.79,106600.0,22.0363,22.0522,22.0204,22.0522,106600.0
2013-02-13 15:00:00,27.79,27.82,27.78,27.8,117800.0,22.0522,22.076,22.0443,22.0601,117800.0
2013-02-13 15:10:00,27.8,27.86,27.8,27.86,145400.0,22.0601,22.1077,22.0601,22.1077,145400.0
2013-02-13 15:20:00,27.86,27.87,27.83,27.86,158400.0,22.1077,22.1157,22.0839,22.1077,158400.0
2013-02-13 15:30:00,27.86,27.86,27.83,27.84,201200.0,22.1077,22.1077,22.0839,22.0919,201200.0
2013-02-13 15:40:00,27.84,27.85,27.79,27.8,212400.0,22.0919,22.0998,22.0522,22.0601,212400.0
2013-02-13 15:50:00,27.81,27.92,27.8,27.91,788000.0,22.0681,22.1553,22.0601,22.1474,788000.0
2013-02-14 09:30:00,27.78,27.85,27.68,27.84,357200.0,22.0443,22.0998,21.9649,22.0919,357200.0
2013-02-14 09:40:00,27.83,27.85,27.79,27.8,180400.0,22.0839,22.0998,22.0522,22.0601,180400.0
2013-02-14 09:50:00,27.8,27.82,27.78,27.81,258600.0,22.0601,22.076,22.0443,22.0681,258600.0
2013-02-14 10:00:00,27.81,27.86,27.79,27.85,201000.0,22.0681,22.1077,22.0522,22.0998,201000.0
2013-02-14 10:10:00,27.84,27.87,27.81,27.86,304800.0,22.0919,22.1157,22.0681,22.1077,304800.0
2013-02-14 10:20:00,27.86,27.9,27.84,27.85,228400.0,22.1077,22.1395,22.0919,22.0998,228400.0
2013-02-14 10:30:00,27.86,27.88,27.81,27.85,144000.0,22.1077,22.1236,22.0681,22.0998,144000.0
2013-02-14 10:40:00,27.86,27.91,27.85,27.89,168400.0,22.1077,22.1474,22.0998,22.1315,168400.0
2013-02-14 10:50:00,27.89,27.89,27.85,27.86,542600.0,22.1315,22.1315,22.0998,22.1077,542600.0
2013-02-14 11:00:00,27.86,27.86,27.8,27.82,184000.0,22.1077,22.1077,22.0601,22.076,184000.0
2013-02-14 11:10:00,27.81,27.84,27.8,27.81,303200.0,22.0681,22.0919,22.0601,22.0681,303200.0
2013-02-14 11:20:00,27.81,27.84,27.79,27.81,368200.0,22.0681,22.0919,22.0522,22.0681,368200.0
2013-02-14 11:30:00,27.81,27.82,27.75,27.77,159000.0,22.0681,22.076,22.0204,22.0363,159000.0
2013-02-14 11:40:00,27.76,27.77,27.75,27.76,118400.0,22.0284,22.0363,22.0204,22.0284,118400.0
2013-02-14 11:50:00,27.77,27.78,27.76,27.77,89800.0,22.0363,22.0443,22.0284,22.0363,89800.0
2013-02-14 12:00:00,27.77,27.83,27.77,27.82,196400.0,22.0363,22.0839,22.0363,22.076,196400.0
2013-02-14 12:10:00,27.82,27.84,27.8,27.81,74000.0,22.076,22.0919,22.0601,22.0681,74000.0
2013-02-14 12:20:00,27.81,27.82,27.79,27.81,62000.0,22.0681,22.076,22.0522,22.0681,62000.0
2013-02-14 12:30:00,27.81,27.81,27.79,27.8,65800.0,22.0681,22.0681,22.0522,22.0601,65800.0
2013-02-14 12:40:00,27.8,27.83,27.8,27.8,117400.0,22.0601,22.0839,22.0601,22.0601,117400.0
2013-02-14 12:50:00,27.8,27.83,27.79,27.83,178600.0,22.0601,22.0839,22.0522,22.0839,178600.0
2013-02-14 13:00:00,27.83,27.85,27.81,27.83,227600.0,22.0839,22.0998,22.0681,22.0839,227600.0
2013-02-14 13:10:00,27.83,27.85,27.81,27.84,55000.0,22.0839,22.0998,22.0681,22.0919,55000.0
2013-02-14 13:20:00,27.84,27.84,27.81,27.82,74800.0,22.0919,22.0919,22.0681,22.076,74800.0
2013-02-14 13:30:00,27.82,27.85,27.79,27.8,108400.0,22.076,22.0998,22.0522,22.0601,108400.0
2013-02-14 13:40:00,27.8,27.84,27.8,27.83,89200.0,22.0601,22.0919,22.0601,22.0839,89200.0
2013-02-14 13:50:00,27.83,27.84,27.79,27.8,94000.0,22.0839,22.0919,22.0522,22.0601,94000.0
2013-02-14 14:00:00,27.79,27.82,27.79,27.82,98600.0,22.0522,22.076,22.0522,22.076,98600.0
2013-02-14 14:10:00,27.82,27.82,27.8,27.81,81800.0,22.076,22.076,22.0601,22.0681,81800.0
2013-02-14 14:20:00,27.81,27.81,27.79,27.81,61000.0,22.0681,22.0681,22.0522,22.0681,61000.0
2013-02-14 14:30:00,27.81,27.81,27.79,27.8,64400.0,22.0681,22.0681,22.0522,22.0601,64400.0
2013-02-14 14:40:00,27.8,27.82,27.79,27.81,126000.0,22.0601,22.076,22.0522,22.0681,126000.0
2013-02-14 14:50:00,27.82,27.83,27.81,27.82,235000.0,22.076,22.0839,22.0681,22.076,235000.0
2013-02-14 15:00:00,27.82,27.82,27.79,27.82,65600.0,22.076,22.076,22.0522,22.076,65600.0
2013-02-14 15:10:00,27.82,27.83,27.79,27.8,92400.0,22.076,22.0839,22.0522,22.0601,92400.0
2013-02-14 15:20:00,27.79,27.8,27.78,27.78,96000.0,22.0522,22.0601,22.0443,22.0443,96000.0
2013-02-14 15:30:00,27.78,27.81,27.78,27.78,190200.0,22.0443,22.0681,22.0443,22.0443,190200.0
2013-02-14 15:40:00,27.78,27.79,27.76,27.78,223000.0,22.0443,22.0522,22.0284,22.0443,223000.0
2013-02-14 15:50:00,27.78,27.8,27.75,27.78,559800.0,22.0443,22.0601,22.0204,22.0443,559800.0
2013-02-15 09:30:00,27.81,27.85,27.79,27.8,1522400.0,22.0681,22.0998,22.0522,22.0601,1522400.0
2013-02-15 09:40:00,27.8,27.81,27.75,27.75,206400.0,22.0601,22.0681,22.0204,22.0204,206400.0
2013-02-15 09:50:00,27.74,27.78,27.73,27.75,160400.0,22.0125,22.0443,22.0046,22.0204,160400.0
2013-02-15 10:00:00,27.74,27.79,27.73,27.74,158000.0,22.0125,22.0522,22.0046,22.0125,158000.0
2013-02-15 10:10:00,27.74,27.75,27.7,27.73,196200.0,22.0125,22.0204,21.9808,22.0046,196200.0
2013-02-15 10:20:00,27.73,27.75,27.72,27.73,145200.0,22.0046,22.0204,21.9966,22.0046,145200.0
2013-02-15 10:30:00,27.73,27.74,27.66,27.66,193200.0,22.0046,22.0125,21.949,21.949,193200.0
2013-02-15 10:40:00,27.66,27.7,27.65,27.69,131400.0,21.949,21.9808,21.9411,21.9728,131400.0
2013-02-15 10:50:00,27.69,27.72,27.67,27.72,117200.0,21.9728,21.9966,21.957,21.9966,117200.0
2013-02-15 11:00:00,27.71,27.75,27.7,27.73,153400.0,21.9887,22.0204,21.9808,22.0046,153400.0
2013-02-15 11:10:00,27.74,27.75,27.72,27.73,74000.0,22.0125,22.0204,21.9966,22.0046,74000.0
2013-02-15 11:20:00,27.73,27.73,27.69,27.7,153200.0,22.0046,22.0046,21.9728,21.9808,153200.0
2013-02-15 11:30:00,27.7,27.7,27.66,27.67,178600.0,21.9808,21.9808,21.949,21.957,178600.0
2013-02-15 11:40:00,27.67,27.67,27.61,27.63,272400.0,21.957,21.957,21.9094,21.9252,272400.0
2013-02-15 11:50:00,27.63,27.64,27.63,27.63,141600.0,21.9252,21.9332,21.9252,21.9252,141600.0
2013-02-15 12:00:00,27.63,27.65,27.63,27.63,159800.0,21.9252,21.9411,21.9252,21.9252,159800.0
2013-02-15 12:10:00,27.63,27.63,27.61,27.63,180200.0,21.9252,21.9252,21.9094,21.9252,180200.0
2013-02-15 12:20:00,27.62,27.64,27.6,27.64,239200.0,21.9173,21.9332,21.9014,21.9332,239200.0
2013-02-15 12:30:00,27.64,27.65,27.63,27.65,62200.0,21.9332,21.9411,21.9252,21.9411,62200.0
2013-02-15 12:40:00,27.65,27.68,27.65,27.68,306200.0,21.9411,21.9649,21.9411,21.9649,306200.0
2013-02-15 12:50:00,27.68,27.7,27.68,27.7,96800.0,21.9649,21.9808,21.9649,21.9808,96800.0
2013-02-15 13:00:00,27.7,27.73,27.69,27.73,109600.0,21.9808,22.0046,21.9728,22.0046,109600.0
2013-02-15 13:10:00,27.73,27.73,27.68,27.69,202000.0,22.0046,22.0046,21.9649,21.9728,202000.0
2013-02-15 13:20:00,27.68,27.7,27.65,27.7,134600.0,21.9649,21.9808,21.9411,21.9808,134600.0
2013-02-15 13:30:00,27.69,27.72,27.69,27.72,105000.0,21.9728,21.9966,21.9728,21.9966,105000.0
2013-02-15 13:40:00,27.72,27.72,27.7,27.7,85400.0,21.9966,21.9966,21.9808,21.9808,85400.0
2013-02-15 13:50:00,27.7,27.73,27.7,27.73,111200.0,21.9808,22.0046,21.9808,22.0046,111200.0
2013-02-15 14:00:00,27.73,27.75,27.59,27.59,363200.0,22.0046,22.0204,21.8935,21.8935,363200.0
2013-02-15 14:10:00,27.59,27.59,27.42,27.42,756400.0,21.8935,21.8935,21.7586,21.7586,756400.0
2013-02-15 14:20:00,27.42,27.42,27.26,27.26,791200.0,21.7586,21.7586,21.6316,21.6316,791200.0
2013-02-15 14:30:00,27.27,27.35,27.2,27.29,1161000.0,21.6396,21.703,21.584,21.6554,1161000.0
2013-02-15 14:40:00,27.29,27.31,27.16,27.23,649400.0,21.6554,21.6713,21.5523,21.6078,649400.0
2013-02-15 14:50:00,27.23,27.26,27.14,27.25,851800.0,21.6078,21.6316,21.5364,21.6237,851800.0
2013-02-15 15:00:00,27.25,27.29,27.21,27.21,461400.0,21.6237,21.6554,21.5919,21.5919,461400.0
2013-02-15 15:10:00,27.21,27.21,27.09,27.14,940800.0,21.5919,21.5919,21.4967,21.5364,940800.0
2013-02-15 15:20:00,27.14,27.17,27.13,27.14,680600.0,21.5364,21.5602,21.5285,21.5364,680600.0
2013-02-15 15:30:00,27.13,27.18,27.13,27.15,764200.0,21.5285,21.5681,21.5285,21.5443,764200.0
2013-02-15 15:40:00,27.15,27.21,27.14,27.15,518000.0,21.5443,21.5919,21.5364,21.5443,518000.0
2013-02-15 15:50:00,27.15,27.17,27.13,27.17,1919400.0,21.5443,21.5602,21.5285,21.5602,1919400.0
2013-02-19 09:30:00,27.18,27.3,27.15,27.16,1025600.0,21.5681,21.6634,21.5443,21.5523,1025600.0
2013-02-19 09:40:00,27.15,27.17,27.11,27.14,352000.0,21.5443,21.5602,21.5126,21.5364,352000.0
2013-02-19 09:50:00,27.14,27.2,27.11,27.19,395000.0,21.5364,21.584,21.5126,21.5761,395000.0
2013-02-19 10:00:00,27.18,27.23,27.09,27.09,423000.0,21.5681,21.6078,21.4967,21.4967,423000.0
2013-02-19 10:10:00,27.09,27.13,27.05,27.08,342400.0,21.4967,21.5285,21.465,21.4888,342400.0
2013-02-19 10:20:00,27.08,27.09,27.01,27.07,594000.0,21.4888,21.4967,21.4332,21.4808,594000.0
2013-02-19 10:30:00,27.07,27.14,27.06,27.13,416200.0,21.4808,21.5364,21.4729,21.5285,416200.0
2013-02-19 10:40:00,27.13,27.21,27.1,27.2,436800.0,21.5285,21.5919,21.5047,21.584,436800.0
2013-02-19 10:50:00,27.2,27.22,27.15,27.15,389000.0,21.584,21.5999,21.5443,21.5443,389000.0
2013-02-19 11:00:00,27.16,27.18,27.15,27.16,145000.0,21.5523,21.5681,21.5443,21.5523,145000.0
2013-02-19 11:10:00,27.16,27.18,27.13,27.18,187400.0,21.5523,21.5681,21.5285,21.5681,187400.0
2013-02-19 11:20:00,27.18,27.18,27.15,27.18,143800.0,21.5681,21.5681,21.5443,21.5681,143800.0
2013-02-19 11:30:00,27.18,27.18,27.15,27.16,153000.0,21.5681,21.5681,21.5443,21.5523,153000.0
2013-02-19 11:40:00,27.16,27.17,27.15,27.17,164200.0,21.5523,21.5602,21.5443,21.5602,164200.0
2013-02-19 11:50:00,27.17,27.23,27.17,27.23,494200.0,21.5602,21.6078,21.5602,21.6078,494200.0
2013-02-19 12:00:00,27.23,27.24,27.17,27.18,260600.0,21.6078,21.6157,21.5602,21.5681,260600.0
2013-02-19 12:10:00,27.18,27.18,27.15,27.16,251800.0,21.5681,21.5681,21.5443,21.5523,251800.0
2013-02-19 12:20:00,27.16,27.21,27.16,27.21,134000.0,21.5523,21.5919,21.5523,21.5919,134000.0
2013-02-19 12:30:00,27.21,27.23,27.2,27.22,163000.0,21.5919,21.6078,21.584,21.5999,163000.0
2013-02-19 12:40:00,27.22,27.23,27.21,27.22,168000.0,21.5999,21.6078,21.5919,21.5999,168000.0
2013-02-19 12:50:00,27.22,27.23,27.2,27.23,146600.0,21.5999,21.6078,21.584,21.6078,146600.0
2013-02-19 13:00:00,27.23,27.23,27.21,27.22,133400.0,21.6078,21.6078,21.5919,21.5999,133400.0
2013-02-19 13:10:00,27.22,27.24,27.2,27.22,181200.0,21.5999,21.6157,21.584,21.5999,181200.0
2013-02-19 13:20:00,27.22,27.23,27.21,27.22,64800.0,21.5999,21.6078,21.5919,21.5999,64800.0
2013-02-19 13:30:00,27.22,27.22,27.2,27.2,143000.0,21.5999,21.5999,21.584,21.584,143000.0
2013-02-19 13:40:00,27.2,27.21,27.19,27.21,173000.0,21.584,21.5919,21.5761,21.5919,173000.0
2013-02-19 13:50:00,27.21,27.22,27.19,27.21,126600.0,21.5919,21.5999,21.5761,21.5919,126600.0
2013-02-19 14:00:00,27.22,27.23,27.2,27.22,206000.0,21.5999,21.6078,21.584,21.5999,206000.0
2013-02-19 14:10:00,27.22,27.22,27.19,27.22,132800.0,21.5999,21.5999,21.5761,21.5999,132800.0
2013-02-19 14:20:00,27.22,27.22,27.2,27.21,111200.0,21.5999,21.5999,21.584,21.5919,111200.0
2013-02-19 14:30:00,27.21,27.25,27.21,27.25,154600.0,21.5919,21.6237,21.5919,21.6237,154600.0
2013-02-19 14:40:00,27.25,27.28,27.25,27.27,175400.0,21.6237,21.6475,21.6237,21.6396,175400.0
2013-02-19 14:50:00,27.27,27.28,27.26,27.26,137800.0,21.6396,21.6475,21.6316,21.6316,137800.0
2013-02-19 15:00:00,27.26,27.28,27.25,27.26,144600.0,21.6316,21.6475,21.6237,21.6316,144600.0
2013-02-19 15:10:00,27.26,27.3,27.26,27.29,150200.0,21.6316,21.6634,21.6316,21.6554,150200.0
2013-02-19 15:20:00,27.29,27.31,27.25,27.26,196200.0,21.6554,21.6713,21.6237,21.6316,196200.0
2013-02-19 15:30:00,27.26,27.26,27.2,27.21,283200.0,21.6316,21.6316,21.584,21.5919,283200.0
2013-02-19 15:40:00,27.2,27.25,27.2,27.24,347000.0,21.584,21.6237,21.584,21.6157,347000.0
2013-02-19 15:50:00,27.24,27.25,27.2,27.22,940400.0,21.6157,21.6237,21.584,21.5999,940400.0
2013-02-20 09:30:00,27.3,27.42,27.24,27.34,517000.0,21.6634,21.7586,21.6157,21.6951,517000.0
2013-02-20 09:40:00,27.34,27.34,27.25,27.28,177200.0,21.6951,21.6951,21.6237,21.6475,177200.0
2013-02-20 09:50:00,27.29,27.3,27.21,27.21,190600.0,21.6554,21.6634,21.5919,21.5919,190600.0
2013-02-20 10:00:00,27.21,27.24,27.2,27.22,114200.0,21.5919,21.6157,21.584,21.5999,114200.0
2013-02-20 10:10:00,27.22,27.23,27.19,27.19,264000.0,21.5999,21.6078,21.5761,21.5761,264000.0
2013-02-20 10:20:00,27.18,27.21,27.15,27.16,140000.0,21.5681,21.5919,21.5443,21.5523,140000.0
2013-02-20 10:30:00,27.15,27.17,27.14,27.15,471800.0,21.5443,21.5602,21.5364,21.5443,471800.0
2013-02-20 10:40:00,27.15,27.15,27.07,27.08,249400.0,21.5443,21.5443,21.4808,21.4888,249400.0
2013-02-20 10:50:00,27.08,27.1,27.05,27.05,360200.0,21.4888,21.5047,21.465,21.465,360200.0
2013-02-20 11:00:00,27.05,27.06,26.99,27.02,515400.0,21.465,21.4729,21.4174,21.4412,515400.0
2013-02-20 11:10:00,27.03,27.03,27.0,27.0,281600.0,21.4491,21.4491,21.4253,21.4253,281600.0
2013-02-20 11:20:00,27.0,27.09,27.0,27.08,277000.0,21.4253,21.4967,21.4253,21.4888,277000.0
2013-02-20 11:30:00,27.08,27.09,26.98,26.98,214800.0,21.4888,21.4967,21.4094,21.4094,214800.0
2013-02-20 11:40:00,26.98,26.99,26.9,26.95,329600.0,21.4094,21.4174,21.3459,21.3856,329600.0
2013-02-20 11:50:00,26.94,26.97,26.92,26.93,137800.0,21.3777,21.4015,21.3618,21.3698,137800.0
2013-02-20 12:00:00,26.93,26.93,26.91,26.92,188200.0,21.3698,21.3698,21.3539,21.3618,188200.0
2013-02-20 12:10:00,26.92,26.98,26.92,26.98,163200.0,21.3618,21.4094,21.3618,21.4094,163200.0
2013-02-20 12:20:00,26.98,26.99,26.96,26.97,142200.0,21.4094,21.4174,21.3936,21.4015,142200.0
2013-02-20 12:30:00,26.97,27.0,26.96,27.0,161800.0,21.4015,21.4253,21.3936,21.4253,161800.0
2013-02-20 12:40:00,27.0,27.0,26.98,26.98,138800.0,21.4253,21.4253,21.4094,21.4094,138800.0
2013-02-20 12:50:00,26.98,27.0,26.96,27.0,96200.0,21.4094,21.4253,21.3936,21.4253,96200.0
2013-02-20 13:00:00,27.0,27.0,26.98,27.0,98800.0,21.4253,21.4253,21.4094,21.4253,98800.0
2013-02-20 13:10:00,26.99,27.0,26.96,26.99,91400.0,21.4174,21.4253,21.3936,21.4174,91400.0
2013-02-20 13:20:00,27.0,27.0,26.96,26.99,118800.0,21.4253,21.4253,21.3936,21.4174,118800.0
2013-02-20 13:30:00,26.99,26.99,26.95,26.97,80000.0,21.4174,21.4174,21.3856,21.4015,80000.0
2013-02-20 13:40:00,26.97,26.99,26.96,26.96,67800.0,21.4015,21.4174,21.3936,21.3936,67800.0
2013-02-20 13:50:00,26.97,26.97,26.94,26.95,87400.0,21.4015,21.4015,21.3777,21.3856,87400.0
2013-02-20 14:00:00,26.96,26.97,26.91,26.96,237000.0,21.3936,21.4015,21.3539,21.3936,237000.0
2013-02-20 14:10:00,26.96,26.96,26.9,26.93,223800.0,21.3936,21.3936,21.3459,21.3698,223800.0
2013-02-20 14:20:00,26.93,26.93,26.88,26.9,203200.0,21.3698,21.3698,21.3301,21.3459,203200.0
2013-02-20 14:30:00,26.89,26.92,26.87,26.88,309000.0,21.338,21.3618,21.3221,21.3301,309000.0
2013-02-20 14:40:00,26.88,26.88,26.75,26.76,389400.0,21.3301,21.3301,21.2269,21.2349,389400.0
2013-02-20 14:50:00,26.76,26.77,26.7,26.72,416600.0,21.2349,21.2428,21.1872,21.2031,416600.0
2013-02-20 15:00:00,26.72,26.72,26.67,26.69,392400.0,21.2031,21.2031,21.1634,21.1793,392400.0
2013-02-20 15:10:00,26.68,26.7,26.63,26.64,518000.0,21.1714,21.1872,21.1317,21.1396,518000.0
2013-02-20 15:20:00,26.64,26.65,26.59,26.61,454000.0,21.1396,21.1476,21.1,21.1158,454000.0
2013-02-20 15:30:00,26.61,26.67,26.6,26.67,544200.0,21.1158,21.1634,21.1079,21.1634,544200.0
2013-02-20 15:40:00,26.67,26.67,26.62,26.65,689000.0,21.1634,21.1634,21.1238,21.1476,689000.0
2013-02-20 15:50:00,26.65,26.67,26.63,26.65,1513400.0,21.1476,21.1634,21.1317,21.1476,1513400.0
2013-02-21 09:30:00,26.55,26.55,26.4,26.45,779000.0,21.0682,21.0682,20.9492,20.9889,779000.0
2013-02-21 09:40:00,26.45,26.49,26.38,26.4,432400.0,20.9889,21.0206,20.9333,20.9492,432400.0
2013-02-21 09:50:00,26.4,26.46,26.26,26.45,1078000.0,20.9492,20.9968,20.8381,20.9889,1078000.0
2013-02-21 10:00:00,26.45,26.53,26.41,26.53,769400.0,20.9889,21.0523,20.9571,21.0523,769400.0
2013-02-21 10:10:00,26.53,26.67,26.45,26.65,646200.0,21.0523,21.1634,20.9889,21.1476,646200.0
2013-02-21 10:20:00,26.65,26.8,26.64,26.78,554600.0,21.1476,21.2666,21.1396,21.2507,554600.0
2013-02-21 10:30:00,26.79,26.82,26.75,26.78,835800.0,21.2587,21.2825,21.2269,21.2507,835800.0
2013-02-21 10:40:00,26.79,26.79,26.67,26.69,347600.0,21.2587,21.2587,21.1634,21.1793,347600.0
2013-02-21 10:50:00,26.7,26.7,26.58,26.7,451200.0,21.1872,21.1872,21.092,21.1872,451200.0
2013-02-21 11:00:00,26.7,26.7,26.65,26.66,201000.0,21.1872,21.1872,21.1476,21.1555,201000.0
2013-02-21 11:10:00,26.66,26.67,26.55,26.6,220200.0,21.1555,21.1634,21.0682,21.1079,220200.0
2013-02-21 11:20:00,26.6,26.62,26.56,26.61,111600.0,21.1079,21.1238,21.0761,21.1158,111600.0
2013-02-21 11:30:00,26.62,26.68,26.58,26.66,140600.0,21.1238,21.1714,21.092,21.1555,140600.0
2013-02-21 11:40:00,26.66,26.68,26.63,26.65,120200.0,21.1555,21.1714,21.1317,21.1476,120200.0
2013-02-21 11:50:00,26.65,26.68,26.63,26.65,106600.0,21.1476,21.1714,21.1317,21.1476,106600.0
2013-02-21 12:00:00,26.65,26.65,26.62,26.63,131600.0,21.1476,21.1476,21.1238,21.1317,131600.0
2013-02-21 12:10:00,26.63,26.64,26.53,26.53,237200.0,21.1317,21.1396,21.0523,21.0523,237200.0
2013-02-21 12:20:00,26.53,26.55,26.52,26.53,100400.0,21.0523,21.0682,21.0444,21.0523,100400.0
2013-02-21 12:30:00,26.54,26.55,26.45,26.46,325200.0,21.0603,21.0682,20.9889,20.9968,325200.0
2013-02-21 12:40:00,26.47,26.48,26.45,26.47,258800.0,21.0047,21.0127,20.9889,21.0047,258800.0
2013-02-21 12:50:00,26.47,26.54,26.45,26.54,114200.0,21.0047,21.0603,20.9889,21.0603,114200.0
2013-02-21 13:00:00,26.54,26.55,26.52,26.52,107800.0,21.0603,21.0682,21.0444,21.0444,107800.0
2013-02-21 13:10:00,26.53,26.53,26.51,26.53,131400.0,21.0523,21.0523,21.0365,21.0523,131400.0
2013-02-21 13:20:00,26.53,26.55,26.52,26.55,122800.0,21.0523,21.0682,21.0444,21.0682,122800.0
2013-02-21 13:30:00,26.55,26.56,26.54,26.55,162000.0,21.0682,21.0761,21.0603,21.0682,162000.0
2013-02-21 13:40:00,26.54,26.55,26.48,26.48,99800.0,21.0603,21.0682,21.0127,21.0127,99800.0
2013-02-21 13:50:00,26.48,26.56,26.47,26.55,133200.0,21.0127,21.0761,21.0047,21.0682,133200.0
2013-02-21 14:00:00,26.55,26.57,26.49,26.5,177800.0,21.0682,21.0841,21.0206,21.0285,177800.0
2013-02-21 14:10:00,26.5,26.52,26.47,26.5,242200.0,21.0285,21.0444,21.0047,21.0285,242200.0
2013-02-21 14:20:00,26.5,26.52,26.47,26.52,208800.0,21.0285,21.0444,21.0047,21.0444,208800.0
2013-02-21 14:30:00,26.53,26.54,26.52,26.53,134200.0,21.0523,21.0603,21.0444,21.0523,134200.0
2013-02-21 14:40:00,26.53,26.57,26.52,26.53,164200.0,21.0523,21.0841,21.0444,21.0523,164200.0
2013-02-21 14:50:00,26.53,26.62,26.52,26.61,195800.0,21.0523,21.1238,21.0444,21.1158,195800.0
2013-02-21 15:00:00,26.61,26.68,26.6,26.67,246400.0,21.1158,21.1714,21.1079,21.1634,246400.0
2013-02-21 15:10:00,26.67,26.7,26.63,26.67,344400.0,21.1634,21.1872,21.1317,21.1634,344400.0
2013-02-21 15:20:00,26.67,26.76,26.67,26.75,464000.0,21.1634,21.2349,21.1634,21.2269,464000.0
2013-02-21 15:30:00,26.75,26.77,26.73,26.75,752200.0,21.2269,21.2428,21.211,21.2269,752200.0
2013-02-21 15:40:00,26.75,26.75,26.65,26.69,471200.0,21.2269,21.2269,21.1476,21.1793,471200.0
2013-02-21 15:50:00,26.68,26.7,26.65,26.67,921800.0,21.1714,21.1872,21.1476,21.1634,921800.0
2013-02-22 09:30:00,26.84,26.93,26.75,26.82,445400.0,21.2983,21.3698,21.2269,21.2825,445400.0
2013-02-22 09:40:00,26.82,26.83,26.74,26.75,534800.0,21.2825,21.2904,21.219,21.2269,534800.0
2013-02-22 09:50:00,26.75,26.79,26.66,26.67,483600.0,21.2269,21.2587,21.1555,21.1634,483600.0
2013-02-22 10:00:00,26.68,26.76,26.64,26.75,394400.0,21.1714,21.2349,21.1396,21.2269,394400.0
2013-02-22 10:10:00,26.74,26.75,26.66,26.74,622400.0,21.219,21.2269,21.1555,21.219,622400.0
2013-02-22 10:20:00,26.74,26.74,26.7,26.74,198600.0,21.219,21.219,21.1872,21.219,198600.0
2013-02-22 10:30:00,26.74,26.77,26.71,26.74,297200.0,21.219,21.2428,21.1952,21.219,297200.0
2013-02-22 10:40:00,26.74,26.79,26.73,26.77,267600.0,21.219,21.2587,21.211,21.2428,267600.0
2013-02-22 10:50:00,26.77,26.8,26.74,26.74,205800.0,21.2428,21.2666,21.219,21.219,205800.0
2013-02-22 11:00:00,26.74,26.77,26.72,26.77,312000.0,21.219,21.2428,21.2031,21.2428,312000.0
2013-02-22 11:10:00,26.77,26.77,26.72,26.74,347200.0,21.2428,21.2428,21.2031,21.219,347200.0
2013-02-22 11:20:00,26.74,26.78,26.73,26.77,253600.0,21.219,21.2507,21.211,21.2428,253600.0
2013-02-22 11:30:00,26.77,26.82,26.77,26.8,300800.0,21.2428,21.2825,21.2428,21.2666,300800.0
2013-02-22 11:40:00,26.8,26.8,26.78,26.79,102600.0,21.2666,21.2666,21.2507,21.2587,102600.0
2013-02-22 11:50:00,26.79,26.86,26.79,26.84,134800.0,21.2587,21.3142,21.2587,21.2983,134800.0
2013-02-22 12:00:00,26.85,26.86,26.81,26.86,155000.0,21.3063,21.3142,21.2745,21.3142,155000.0
2013-02-22 12:10:00,26.85,26.87,26.84,26.86,165600.0,21.3063,21.3221,21.2983,21.3142,165600.0
2013-02-22 12:20:00,26.86,26.91,26.85,26.88,163600.0,21.3142,21.3539,21.3063,21.3301,163600.0
2013-02-22 12:30:00,26.88,26.89,26.85,26.89,149000.0,21.3301,21.338,21.3063,21.338,149000.0
2013-02-22 12:40:00,26.89,26.93,26.88,26.92,206000.0,21.338,21.3698,21.3301,21.3618,206000.0
2013-02-22 12:50:00,26.92,26.93,26.88,26.89,277800.0,21.3618,21.3698,21.3301,21.338,277800.0
2013-02-22 13:00:00,26.89,26.91,26.88,26.88,119800.0,21.338,21.3539,21.3301,21.3301,119800.0
2013-02-22 13:10:00,26.89,26.9,26.86,26.88,151000.0,21.338,21.3459,21.3142,21.3301,151000.0
2013-02-22 13:20:00,26.88,26.88,26.86,26.86,103000.0,21.3301,21.3301,21.3142,21.3142,103000.0
2013-02-22 13:30:00,26.86,26.87,26.85,26.86,126000.0,21.3142,21.3221,21.3063,21.3142,126000.0
2013-02-22 13:40:00,26.86,26.89,26.86,26.88,166000.0,21.3142,21.338,21.3142,21.3301,166000.0
2013-02-22 13:50:00,26.87,26.9,26.85,26.89,210600.0,21.3221,21.3459,21.3063,21.338,210600.0
2013-02-22 14:00:00,26.89,26.89,26.86,26.88,266400.0,21.338,21.338,21.3142,21.3301,266400.0
2013-02-22 14:10:00,26.88,26.93,26.88,26.93,198600.0,21.3301,21.3698,21.3301,21.3698,198600.0
2013-02-22 14:20:00,26.93,26.95,26.9,26.9,175000.0,21.3698,21.3856,21.3459,21.3459,175000.0
2013-02-22 14:30:00,26.9,26.93,26.9,26.93,108400.0,21.3459,21.3698,21.3459,21.3698,108400.0
2013-02-22 14:40:00,26.93,26.97,26.93,26.96,167400.0,21.3698,21.4015,21.3698,21.3936,167400.0
2013-02-22 14:50:00,26.96,26.98,26.96,26.98,123600.0,21.3936,21.4094,21.3936,21.4094,123600.0
2013-02-22 15:00:00,26.98,27.0,26.97,26.98,270600.0,21.4094,21.4253,21.4015,21.4094,270600.0
2013-02-22 15:10:00,26.98,27.04,26.98,27.04,298000.0,21.4094,21.457,21.4094,21.457,298000.0
2013-02-22 15:20:00,27.04,27.06,27.02,27.06,400600.0,21.457,21.4729,21.4412,21.4729,400600.0
2013-02-22 15:30:00,27.06,27.06,27.03,27.06,272400.0,21.4729,21.4729,21.4491,21.4729,272400.0
2013-02-22 15:40:00,27.06,27.09,27.06,27.09,464800.0,21.4729,21.4967,21.4729,21.4967,464800.0
2013-02-22 15:50:00,27.09,27.11,27.07,27.08,940000.0,21.4967,21.5126,21.4808,21.4888,940000.0
2013-02-25 09:30:00,27.17,27.21,27.08,27.17,515600.0,21.5602,21.5919,21.4888,21.5602,515600.0
2013-02-25 09:40:00,27.18,27.28,27.09,27.25,618600.0,21.5681,21.6475,21.4967,21.6237,618600.0
2013-02-25 09:50:00,27.25,27.27,27.18,27.25,347200.0,21.6237,21.6396,21.5681,21.6237,347200.0
2013-02-25 10:00:00,27.25,27.36,27.25,27.3,423000.0,21.6237,21.711,21.6237,21.6634,423000.0
2013-02-25 10:10:00,27.3,27.31,27.23,27.29,193400.0,21.6634,21.6713,21.6078,21.6554,193400.0
2013-02-25 10:20:00,27.29,27.31,27.12,27.18,646800.0,21.6554,21.6713,21.5205,21.5681,646800.0
2013-02-25 10:30:00,27.18,27.25,27.16,27.21,588400.0,21.5681,21.6237,21.5523,21.5919,588400.0
2013-02-25 10:40:00,27.2,27.21,27.11,27.15,234800.0,21.584,21.5919,21.5126,21.5443,234800.0
2013-02-25 10:50:00,27.15,27.17,27.1,27.11,190000.0,21.5443,21.5602,21.5047,21.5126,190000.0
2013-02-25 11:00:00,27.11,27.11,27.06,27.09,258800.0,21.5126,21.5126,21.4729,21.4967,258800.0
2013-02-25 11:10:00,27.09,27.11,27.06,27.07,169000.0,21.4967,21.5126,21.4729,21.4808,169000.0
2013-02-25 11:20:00,27.06,27.07,27.02,27.02,138400.0,21.4729,21.4808,21.4412,21.4412,138400.0
2013-02-25 11:30:00,27.02,27.04,26.97,26.98,198800.0,21.4412,21.457,21.4015,21.4094,198800.0
2013-02-25 11:40:00,26.98,26.98,26.93,26.93,154200.0,21.4094,21.4094,21.3698,21.3698,154200.0
2013-02-25 11:50:00,26.93,26.93,26.84,26.87,283200.0,21.3698,21.3698,21.2983,21.3221,283200.0
2013-02-25 12:00:00,26.87,26.93,26.86,26.93,186000.0,21.3221,21.3698,21.3142,21.3698,186000.0
2013-02-25 12:10:00,26.93,26.95,26.92,26.93,277200.0,21.3698,21.3856,21.3618,21.3698,277200.0
2013-02-25 12:20:00,26.93,27.02,26.93,27.0,183200.0,21.3698,21.4412,21.3698,21.4253,183200.0
2013-02-25 12:30:00,27.0,27.02,26.97,27.0,123200.0,21.4253,21.4412,21.4015,21.4253,123200.0
2013-02-25 12:40:00,27.01,27.03,26.97,27.0,88800.0,21.4332,21.4491,21.4015,21.4253,88800.0
2013-02-25 12:50:00,27.0,27.04,26.99,27.04,190600.0,21.4253,21.457,21.4174,21.457,190600.0
2013-02-25 13:00:00,27.04,27.07,27.04,27.05,131400.0,21.457,21.4808,21.457,21.465,131400.0
2013-02-25 13:10:00,27.05,27.12,27.04,27.11,188600.0,21.465,21.5205,21.457,21.5126,188600.0
2013-02-25 13:20:00,27.11,27.11,27.03,27.04,74800.0,21.5126,21.5126,21.4491,21.457,74800.0
2013-02-25 13:30:00,27.04,27.04,26.98,27.0,131200.0,21.457,21.457,21.4094,21.4253,131200.0
2013-02-25 13:40:00,27.0,27.0,26.93,26.97,175000.0,21.4253,21.4253,21.3698,21.4015,175000.0
2013-02-25 13:50:00,26.97,26.98,26.93,26.96,222800.0,21.4015,21.4094,21.3698,21.3936,222800.0
2013-02-25 14:00:00,26.96,26.97,26.86,26.92,219600.0,21.3936,21.4015,21.3142,21.3618,219600.0
2013-02-25 14:10:00,26.92,26.96,26.89,26.96,151000.0,21.3618,21.3936,21.338,21.3936,151000.0
2013-02-25 14:20:00,26.96,26.97,26.92,26.95,178800.0,21.3936,21.4015,21.3618,21.3856,178800.0
2013-02-25 14:30:00,26.95,26.97,26.9,26.91,104600.0,21.3856,21.4015,21.3459,21.3539,104600.0
2013-02-25 14:40:00,26.91,26.92,26.88,26.88,156600.0,21.3539,21.3618,21.3301,21.3301,156600.0
2013-02-25 14:50:00,26.88,26.93,26.86,26.89,144200.0,21.3301,21.3698,21.3142,21.338,144200.0
2013-02-25 15:00:00,26.9,26.92,26.86,26.87,129200.0,21.3459,21.3618,21.3142,21.3221,129200.0
2013-02-25 15:10:00,26.87,26.9,26.82,26.83,213200.0,21.3221,21.3459,21.2825,21.2904,213200.0
2013-02-25 15:20:00,26.83,26.84,26.72,26.74,474000.0,21.2904,21.2983,21.2031,21.219,474000.0
2013-02-25 15:30:00,26.73,26.8,26.71,26.77,432000.0,21.211,21.2666,21.1952,21.2428,432000.0
2013-02-25 15:40:00,26.77,26.81,26.75,26.75,728600.0,21.2428,21.2745,21.2269,21.2269,728600.0
2013-02-25 15:50:00,26.75,26.75,26.6,26.61,1228600.0,21.2269,21.2269,21.1079,21.1158,1228600.0
2013-02-26 09:30:00,26.72,26.84,26.72,26.79,409000.0,21.2031,21.2983,21.2031,21.2587,409000.0
2013-02-26 09:40:00,26.81,26.86,26.73,26.81,274600.0,21.2745,21.3142,21.211,21.2745,274600.0
2013-02-26 09:50:00,26.81,26.86,26.78,26.84,236400.0,21.2745,21.3142,21.2507,21.2983,236400.0
2013-02-26 10:00:00,26.84,26.93,26.83,26.83,234600.0,21.2983,21.3698,21.2904,21.2904,234600.0
2013-02-26 10:10:00,26.83,26.84,26.75,26.78,244200.0,21.2904,21.2983,21.2269,21.2507,244200.0
2013-02-26 10:20:00,26.78,26.82,26.72,26.77,610600.0,21.2507,21.2825,21.2031,21.2428,610600.0
2013-02-26 10:30:00,26.75,26.76,26.66,26.67,272600.0,21.2269,21.2349,21.1555,21.1634,272600.0
2013-02-26 10:40:00,26.67,26.67,26.5,26.59,642000.0,21.1634,21.1634,21.0285,21.1,642000.0
2013-02-26 10:50:00,26.59,26.65,26.55,26.6,349800.0,21.1,21.1476,21.0682,21.1079,349800.0
2013-02-26 11:00:00,26.6,26.63,26.51,26.54,181000.0,21.1079,21.1317,21.0365,21.0603,181000.0
2013-02-26 11:10:00,26.54,26.58,26.52,26.56,221400.0,21.0603,21.092,21.0444,21.0761,221400.0
2013-02-26 11:20:00,26.56,26.6,26.52,26.54,149800.0,21.0761,21.1079,21.0444,21.0603,149800.0
2013-02-26 11:30:00,26.54,26.57,26.52,26.54,179200.0,21.0603,21.0841,21.0444,21.0603,179200.0
2013-02-26 11:40:00,26.54,26.54,26.45,26.45,338000.0,21.0603,21.0603,20.9889,20.9889,338000.0
2013-02-26 11:50:00,26.45,26.47,26.43,26.45,213400.0,20.9889,21.0047,20.973,20.9889,213400.0
2013-02-26 12:00:00,26.45,26.5,26.43,26.5,283600.0,20.9889,21.0285,20.973,21.0285,283600.0
2013-02-26 12:10:00,26.5,26.5,26.46,26.48,135600.0,21.0285,21.0285,20.9968,21.0127,135600.0
2013-02-26 12:20:00,26.47,26.55,26.47,26.53,220000.0,21.0047,21.0682,21.0047,21.0523,220000.0
2013-02-26 12:30:00,26.53,26.65,26.52,26.65,257200.0,21.0523,21.1476,21.0444,21.1476,257200.0
2013-02-26 12:40:00,26.64,26.68,26.61,26.66,248800.0,21.1396,21.1714,21.1158,21.1555,248800.0
2013-02-26 12:50:00,26.65,26.72,26.65,26.71,123400.0,21.1476,21.2031,21.1476,21.1952,123400.0
2013-02-26 13:00:00,26.71,26.75,26.69,26.7,151600.0,21.1952,21.2269,21.1793,21.1872,151600.0
2013-02-26 13:10:00,26.7,26.7,26.6,26.61,128800.0,21.1872,21.1872,21.1079,21.1158,128800.0
2013-02-26 13:20:00,26.63,26.63,26.57,26.59,151400.0,21.1317,21.1317,21.0841,21.1,151400.0
2013-02-26 13:30:00,26.59,26.62,26.55,26.61,201000.0,21.1,21.1238,21.0682,21.1158,201000.0
2013-02-26 13:40:00,26.61,26.68,26.6,26.68,212600.0,21.1158,21.1714,21.1079,21.1714,212600.0
2013-02-26 13:50:00,26.68,26.68,26.62,26.63,137200.0,21.1714,21.1714,21.1238,21.1317,137200.0
2013-02-26 14:00:00,26.63,26.68,26.62,26.66,127200.0,21.1317,21.1714,21.1238,21.1555,127200.0
2013-02-26 14:10:00,26.66,26.67,26.61,26.64,161400.0,21.1555,21.1634,21.1158,21.1396,161400.0
2013-02-26 14:20:00,26.64,26.66,26.61,26.63,170600.0,21.1396,21.1555,21.1158,21.1317,170600.0
2013-02-26 14:30:00,26.64,26.68,26.64,26.64,218400.0,21.1396,21.1714,21.1396,21.1396,218400.0
2013-02-26 14:40:00,26.64,26.64,26.6,26.61,236000.0,21.1396,21.1396,21.1079,21.1158,236000.0
2013-02-26 14:50:00,26.62,26.66,26.6,26.65,188600.0,21.1238,21.1555,21.1079,21.1476,188600.0
2013-02-26 15:00:00,26.65,26.68,26.64,26.66,163200.0,21.1476,21.1714,21.1396,21.1555,163200.0
2013-02-26 15:10:00,26.66,26.68,26.61,26.65,215000.0,21.1555,21.1714,21.1158,21.1476,215000.0
2013-02-26 15:20:00,26.65,26.68,26.62,26.68,199200.0,21.1476,21.1714,21.1238,21.1714,199200.0
2013-02-26 15:30:00,26.68,26.68,26.64,26.66,202000.0,21.1714,21.1714,21.1396,21.1555,202000.0
2013-02-26 15:40:00,26.67,26.7,26.66,26.68,231800.0,21.1634,21.1872,21.1555,21.1714,231800.0
2013-02-26 15:50:00,26.68,26.69,26.63,26.64,442200.0,21.1714,21.1793,21.1317,21.1396,442200.0
2013-02-27 09:30:00,26.63,26.8,26.54,26.75,381600.0,21.1317,21.2666,21.0603,21.2269,381600.0
2013-02-27 09:40:00,26.75,26.75,26.65,26.67,181000.0,21.2269,21.2269,21.1476,21.1634,181000.0
2013-02-27 09:50:00,26.66,26.77,26.65,26.76,186200.0,21.1555,21.2428,21.1476,21.2349,186200.0
2013-02-27 10:00:00,26.76,26.92,26.76,26.92,583800.0,21.2349,21.3618,21.2349,21.3618,583800.0
2013-02-27 10:10:00,26.93,26.93,26.86,26.9,210000.0,21.3698,21.3698,21.3142,21.3459,210000.0
2013-02-27 10:20:00,26.9,27.2,26.9,27.14,822000.0,21.3459,21.584,21.3459,21.5364,822000.0
2013-02-27 10:30:00,27.15,27.33,27.12,27.29,717400.0,21.5443,21.6872,21.5205,21.6554,717400.0
2013-02-27 10:40:00,27.29,27.38,27.21,27.25,479200.0,21.6554,21.7268,21.5919,21.6237,479200.0
2013-02-27 10:50:00,27.25,27.27,27.19,27.2,334600.0,21.6237,21.6396,21.5761,21.584,334600.0
2013-02-27 11:00:00,27.2,27.26,27.18,27.22,336000.0,21.584,21.6316,21.5681,21.5999,336000.0
2013-02-27 11:10:00,27.21,27.32,27.21,27.25,343000.0,21.5919,21.6792,21.5919,21.6237,343000.0
2013-02-27 11:20:00,27.25,27.27,27.17,27.21,226200.0,21.6237,21.6396,21.5602,21.5919,226200.0
2013-02-27 11:30:00,27.21,27.24,27.2,27.21,108000.0,21.5919,21.6157,21.584,21.5919,108000.0
2013-02-27 11:40:00,27.21,27.24,27.2,27.23,175400.0,21.5919,21.6157,21.584,21.6078,175400.0
2013-02-27 11:50:00,27.23,27.29,27.23,27.28,435400.0,21.6078,21.6554,21.6078,21.6475,435400.0
2013-02-27 12:00:00,27.28,27.4,27.27,27.39,260600.0,21.6475,21.7427,21.6396,21.7348,260600.0
2013-02-27 12:10:00,27.38,27.4,27.34,27.39,224600.0,21.7268,21.7427,21.6951,21.7348,224600.0
2013-02-27 12:20:00,27.39,27.45,27.38,27.41,251800.0,21.7348,21.7824,21.7268,21.7506,251800.0
2013-02-27 12:30:00,27.42,27.47,27.42,27.46,258800.0,21.7586,21.7983,21.7586,21.7903,258800.0
2013-02-27 12:40:00,27.45,27.46,27.41,27.43,222600.0,21.7824,21.7903,21.7506,21.7665,222600.0
2013-02-27 12:50:00,27.44,27.46,27.37,27.4,137000.0,21.7745,21.7903,21.7189,21.7427,137000.0
2013-02-27 13:00:00,27.4,27.4,27.35,27.36,215000.0,21.7427,21.7427,21.703,21.711,215000.0
2013-02-27 13:10:00,27.35,27.37,27.32,27.32,133600.0,21.703,21.7189,21.6792,21.6792,133600.0
2013-02-27 13:20:00,27.32,27.35,27.32,27.33,95000.0,21.6792,21.703,21.6792,21.6872,95000.0
2013-02-27 13:30:00,27.33,27.36,27.32,27.35,196800.0,21.6872,21.711,21.6792,21.703,196800.0
2013-02-27 13:40:00,27.35,27.35,27.29,27.3,101400.0,21.703,21.703,21.6554,21.6634,101400.0
2013-02-27 13:50:00,27.3,27.33,27.29,27.32,85200.0,21.6634,21.6872,21.6554,21.6792,85200.0
2013-02-27 14:00:00,27.32,27.36,27.31,27.35,225400.0,21.6792,21.711,21.6713,21.703,225400.0
2013-02-27 14:10:00,27.35,27.41,27.35,27.4,214400.0,21.703,21.7506,21.703,21.7427,214400.0
2013-02-27 14:20:00,27.4,27.43,27.39,27.4,132200.0,21.7427,21.7665,21.7348,21.7427,132200.0
2013-02-27 14:30:00,27.4,27.44,27.4,27.44,143000.0,21.7427,21.7745,21.7427,21.7745,143000.0
2013-02-27 14:40:00,27.44,27.45,27.41,27.43,136400.0,21.7745,21.7824,21.7506,21.7665,136400.0
2013-02-27 14:50:00,27.43,27.46,27.42,27.44,121200.0,21.7665,21.7903,21.7586,21.7745,121200.0
2013-02-27 15:00:00,27.45,27.46,27.42,27.43,138400.0,21.7824,21.7903,21.7586,21.7665,138400.0
2013-02-27 15:10:00,27.42,27.47,27.42,27.45,183000.0,21.7586,21.7983,21.7586,21.7824,183000.0
2013-02-27 15:20:00,27.46,27.49,27.41,27.43,312600.0,21.7903,21.8141,21.7506,21.7665,312600.0
2013-02-27 15:30:00,27.43,27.44,27.41,27.43,333000.0,21.7665,21.7745,21.7506,21.7665,333000.0
2013-02-27 15:40:00,27.44,27.45,27.39,27.39,405800.0,21.7745,21.7824,21.7348,21.7348,405800.0
2013-02-27 15:50:00,27.39,27.4,27.29,27.29,1135800.0,21.7348,21.7427,21.6554,21.6554,1135800.0
2013-02-28 09:30:00,27.33,27.42,27.23,27.41,304000.0,21.6872,21.7586,21.6078,21.7506,304000.0
2013-02-28 09:40:00,27.41,27.5,27.35,27.48,318600.0,21.7506,21.8221,21.703,21.8062,318600.0
2013-02-28 09:50:00,27.48,27.48,27.36,27.4,449600.0,21.8062,21.8062,21.711,21.7427,449600.0
2013-02-28 10:00:00,27.39,27.4,27.33,27.38,209400.0,21.7348,21.7427,21.6872,21.7268,209400.0
2013-02-28 10:10:00,27.38,27.47,27.36,27.39,124800.0,21.7268,21.7983,21.711,21.7348,124800.0
2013-02-28 10:20:00,27.39,27.44,27.38,27.41,343600.0,21.7348,21.7745,21.7268,21.7506,343600.0
2013-02-28 10:30:00,27.4,27.43,27.36,27.41,142400.0,21.7427,21.7665,21.711,21.7506,142400.0
2013-02-28 10:40:00,27.41,27.42,27.35,27.36,224800.0,21.7506,21.7586,21.703,21.711,224800.0
2013-02-28 10:50:00,27.36,27.4,27.35,27.38,123000.0,21.711,21.7427,21.703,21.7268,123000.0
2013-02-28 11:00:00,27.38,27.46,27.34,27.45,134400.0,21.7268,21.7903,21.6951,21.7824,134400.0
2013-02-28 11:10:00,27.45,27.46,27.42,27.42,151400.0,21.7824,21.7903,21.7586,21.7586,151400.0
2013-02-28 11:20:00,27.42,27.43,27.4,27.41,118200.0,21.7586,21.7665,21.7427,21.7506,118200.0
2013-02-28 11:30:00,27.41,27.41,27.34,27.36,128400.0,21.7506,21.7506,21.6951,21.711,128400.0
2013-02-28 11:40:00,27.35,27.38,27.35,27.37,124000.0,21.703,21.7268,21.703,21.7189,124000.0
2013-02-28 11:50:00,27.38,27.43,27.37,27.43,136200.0,21.7268,21.7665,21.7189,21.7665,136200.0
2013-02-28 12:00:00,27.43,27.48,27.42,27.47,196000.0,21.7665,21.8062,21.7586,21.7983,196000.0
2013-02-28 12:10:00,27.46,27.49,27.44,27.48,86200.0,21.7903,21.8141,21.7745,21.8062,86200.0
2013-02-28 12:20:00,27.48,27.49,27.45,27.45,126800.0,21.8062,21.8141,21.7824,21.7824,126800.0
2013-02-28 12:30:00,27.45,27.47,27.45,27.46,82400.0,21.7824,21.7983,21.7824,21.7903,82400.0
2013-02-28 12:40:00,27.46,27.48,27.45,27.47,85200.0,21.7903,21.8062,21.7824,21.7983,85200.0
2013-02-28 12:50:00,27.47,27.47,27.42,27.42,84000.0,21.7983,21.7983,21.7586,21.7586,84000.0
2013-02-28 13:00:00,27.42,27.44,27.4,27.43,153200.0,21.7586,21.7745,21.7427,21.7665,153200.0
2013-02-28 13:10:00,27.43,27.46,27.41,27.46,70600.0,21.7665,21.7903,21.7506,21.7903,70600.0
2013-02-28 13:20:00,27.46,27.57,27.46,27.55,228200.0,21.7903,21.8776,21.7903,21.8617,228200.0
2013-02-28 13:30:00,27.55,27.59,27.54,27.54,201200.0,21.8617,21.8935,21.8538,21.8538,201200.0
2013-02-28 13:40:00,27.55,27.55,27.52,27.54,78200.0,21.8617,21.8617,21.8379,21.8538,78200.0
2013-02-28 13:50:00,27.54,27.58,27.5,27.54,173200.0,21.8538,21.8855,21.8221,21.8538,173200.0
2013-02-28 14:00:00,27.54,27.55,27.52,27.55,105600.0,21.8538,21.8617,21.8379,21.8617,105600.0
2013-02-28 14:10:00,27.55,27.57,27.54,27.56,168600.0,21.8617,21.8776,21.8538,21.8697,168600.0
2013-02-28 14:20:00,27.56,27.57,27.56,27.57,110600.0,21.8697,21.8776,21.8697,21.8776,110600.0
2013-02-28 14:30:00,27.57,27.58,27.5,27.5,179000.0,21.8776,21.8855,21.8221,21.8221,179000.0
2013-02-28 14:40:00,27.5,27.51,27.48,27.5,266400.0,21.8221,21.83,21.8062,21.8221,266400.0
2013-02-28 14:50:00,27.51,27.52,27.5,27.5,193800.0,21.83,21.8379,21.8221,21.8221,193800.0
2013-02-28 15:00:00,27.5,27.52,27.49,27.51,376600.0,21.8221,21.8379,21.8141,21.83,376600.0
2013-02-28 15:10:00,27.5,27.51,27.5,27.51,250600.0,21.8221,21.83,21.8221,21.83,250600.0
2013-02-28 15:20:00,27.51,27.55,27.5,27.54,335800.0,21.83,21.8617,21.8221,21.8538,335800.0
2013-02-28 15:30:00,27.54,27.55,27.5,27.54,238200.0,21.8538,21.8617,21.8221,21.8538,238200.0
2013-02-28 15:40:00,27.54,27.55,27.5,27.54,497400.0,21.8538,21.8617,21.8221,21.8538,497400.0
2013-02-28 15:50:00,27.54,27.54,27.41,27.41,886000.0,21.8538,21.8538,21.7506,21.7506,886000.0
2013-03-01 09:30:00,27.34,27.34,27.03,27.04,465600.0,21.6951,21.6951,21.4491,21.457,465600.0
2013-03-01 09:40:00,27.04,27.18,27.0,27.17,296600.0,21.457,21.5681,21.4253,21.5602,296600.0
2013-03-01 09:50:00,27.17,27.2,27.15,27.18,379000.0,21.5602,21.584,21.5443,21.5681,379000.0
2013-03-01 10:00:00,27.18,27.24,27.17,27.21,429200.0,21.5681,21.6157,21.5602,21.5919,429200.0
2013-03-01 10:10:00,27.21,27.22,27.1,27.1,259000.0,21.5919,21.5999,21.5047,21.5047,259000.0
2013-03-01 10:20:00,27.11,27.16,27.07,27.16,141000.0,21.5126,21.5523,21.4808,21.5523,141000.0
2013-03-01 10:30:00,27.16,27.24,27.15,27.23,202800.0,21.5523,21.6157,21.5443,21.6078,202800.0
2013-03-01 10:40:00,27.22,27.3,27.22,27.24,124400.0,21.5999,21.6634,21.5999,21.6157,124400.0
2013-03-01 10:50:00,27.24,27.33,27.24,27.33,205600.0,21.6157,21.6872,21.6157,21.6872,205600.0
2013-03-01 11:00:00,27.33,27.37,27.32,27.34,210000.0,21.6872,21.7189,21.6792,21.6951,210000.0
2013-03-01 11:10:00,27.34,27.35,27.25,27.26,203800.0,21.6951,21.703,21.6237,21.6316,203800.0
2013-03-01 11:20:00,27.26,27.33,27.25,27.31,134400.0,21.6316,21.6872,21.6237,21.6713,134400.0
2013-03-01 11:30:00,27.31,27.31,27.24,27.24,195800.0,21.6713,21.6713,21.6157,21.6157,195800.0
2013-03-01 11:40:00,27.24,27.24,27.16,27.18,309600.0,21.6157,21.6157,21.5523,21.5681,309600.0
2013-03-01 11:50:00,27.19,27.26,27.18,27.26,80800.0,21.5761,21.6316,21.5681,21.6316,80800.0
2013-03-01 12:00:00,27.26,27.3,27.26,27.3,88400.0,21.6316,21.6634,21.6316,21.6634,88400.0
2013-03-01 12:10:00,27.3,27.36,27.3,27.35,119400.0,21.6634,21.711,21.6634,21.703,119400.0
2013-03-01 12:20:00,27.35,27.4,27.33,27.35,167200.0,21.703,21.7427,21.6872,21.703,167200.0
2013-03-01 12:30:00,27.35,27.4,27.33,27.4,123400.0,21.703,21.7427,21.6872,21.7427,123400.0
2013-03-01 12:40:00,27.39,27.4,27.36,27.36,80400.0,21.7348,21.7427,21.711,21.711,80400.0
2013-03-01 12:50:00,27.36,27.42,27.36,27.4,103200.0,21.711,21.7586,21.711,21.7427,103200.0
2013-03-01 13:00:00,27.4,27.4,27.35,27.36,111400.0,21.7427,21.7427,21.703,21.711,111400.0
2013-03-01 13:10:00,27.36,27.43,27.36,27.41,125400.0,21.711,21.7665,21.711,21.7506,125400.0
2013-03-01 13:20:00,27.41,27.41,27.36,27.36,99600.0,21.7506,21.7506,21.711,21.711,99600.0
2013-03-01 13:30:00,27.36,27.38,27.34,27.37,97600.0,21.711,21.7268,21.6951,21.7189,97600.0
2013-03-01 13:40:00,27.38,27.39,27.34,27.34,94200.0,21.7268,21.7348,21.6951,21.6951,94200.0
2013-03-01 13:50:00,27.34,27.36,27.32,27.36,107200.0,21.6951,21.711,21.6792,21.711,107200.0
2013-03-01 14:00:00,27.36,27.43,27.36,27.43,116600.0,21.711,21.7665,21.711,21.7665,116600.0
2013-03-01 14:10:00,27.43,27.46,27.42,27.45,199600.0,21.7665,21.7903,21.7586,21.7824,199600.0
2013-03-01 14:20:00,27.45,27.46,27.42,27.44,97600.0,21.7824,21.7903,21.7586,21.7745,97600.0
2013-03-01 14:30:00,27.44,27.46,27.43,27.43,79200.0,21.7745,21.7903,21.7665,21.7665,79200.0
2013-03-01 14:40:00,27.43,27.44,27.37,27.38,225000.0,21.7665,21.7745,21.7189,21.7268,225000.0
2013-03-01 14:50:00,27.37,27.45,27.36,27.45,187000.0,21.7189,21.7824,21.711,21.7824,187000.0
2013-03-01 15:00:00,27.45,27.45,27.42,27.43,216000.0,21.7824,21.7824,21.7586,21.7665,216000.0
2013-03-01 15:10:00,27.43,27.47,27.43,27.44,162000.0,21.7665,21.7983,21.7665,21.7745,162000.0
2013-03-01 15:20:00,27.44,27.45,27.4,27.44,261600.0,21.7745,21.7824,21.7427,21.7745,261600.0
2013-03-01 15:30:00,27.44,27.46,27.42,27.43,204200.0,21.7745,21.7903,21.7586,21.7665,204200.0
2013-03-01 15:40:00,27.43,27.46,27.37,27.46,535000.0,21.7665,21.7903,21.7189,21.7903,535000.0
2013-03-01 15:50:00,27.46,27.46,27.41,27.43,448400.0,21.7903,21.7903,21.7506,21.7665,448400.0
2013-03-04 09:30:00,27.39,27.5,27.33,27.4,419200.0,21.7348,21.8221,21.6872,21.7427,419200.0
2013-03-04 09:40:00,27.41,27.47,27.38,27.45,238400.0,21.7506,21.7983,21.7268,21.7824,238400.0
2013-03-04 09:50:00,27.44,27.56,27.43,27.52,218000.0,21.7745,21.8697,21.7665,21.8379,218000.0
2013-03-04 10:00:00,27.52,27.64,27.5,27.64,523000.0,21.8379,21.9332,21.8221,21.9332,523000.0
2013-03-04 10:10:00,27.63,27.64,27.52,27.56,664400.0,21.9252,21.9332,21.8379,21.8697,664400.0
2013-03-04 10:20:00,27.56,27.57,27.5,27.57,188400.0,21.8697,21.8776,21.8221,21.8776,188400.0
2013-03-04 10:30:00,27.57,27.59,27.54,27.55,138600.0,21.8776,21.8935,21.8538,21.8617,138600.0
2013-03-04 10:40:00,27.56,27.64,27.56,27.64,194800.0,21.8697,21.9332,21.8697,21.9332,194800.0
2013-03-04 10:50:00,27.63,27.66,27.57,27.6,168200.0,21.9252,21.949,21.8776,21.9014,168200.0
2013-03-04 11:00:00,27.59,27.61,27.53,27.54,262600.0,21.8935,21.9094,21.8459,21.8538,262600.0
2013-03-04 11:10:00,27.54,27.64,27.52,27.64,268800.0,21.8538,21.9332,21.8379,21.9332,268800.0
2013-03-04 11:20:00,27.63,27.64,27.59,27.63,204800.0,21.9252,21.9332,21.8935,21.9252,204800.0
2013-03-04 11:30:00,27.62,27.66,27.6,27.66,182200.0,21.9173,21.949,21.9014,21.949,182200.0
2013-03-04 11:40:00,27.66,27.67,27.63,27.65,176200.0,21.949,21.957,21.9252,21.9411,176200.0
2013-03-04 11:50:00,27.65,27.68,27.65,27.68,130200.0,21.9411,21.9649,21.9411,21.9649,130200.0
2013-03-04 12:00:00,27.68,27.68,27.66,27.66,162600.0,21.9649,21.9649,21.949,21.949,162600.0
2013-03-04 12:10:00,27.66,27.68,27.64,27.66,127600.0,21.949,21.9649,21.9332,21.949,127600.0
2013-03-04 12:20:00,27.66,27.66,27.61,27.61,140800.0,21.949,21.949,21.9094,21.9094,140800.0
2013-03-04 12:30:00,27.6,27.61,27.57,27.6,168600.0,21.9014,21.9094,21.8776,21.9014,168600.0
2013-03-04 12:40:00,27.6,27.61,27.58,27.58,143600.0,21.9014,21.9094,21.8855,21.8855,143600.0
2013-03-04 12:50:00,27.59,27.6,27.58,27.6,111000.0,21.8935,21.9014,21.8855,21.9014,111000.0
2013-03-04 13:00:00,27.6,27.61,27.58,27.59,99200.0,21.9014,21.9094,21.8855,21.8935,99200.0
2013-03-04 13:10:00,27.59,27.61,27.58,27.61,65000.0,21.8935,21.9094,21.8855,21.9094,65000.0
2013-03-04 13:20:00,27.61,27.72,27.6,27.72,330800.0,21.9094,21.9966,21.9014,21.9966,330800.0
2013-03-04 13:30:00,27.72,27.73,27.7,27.72,173600.0,21.9966,22.0046,21.9808,21.9966,173600.0
2013-03-04 13:40:00,27.71,27.75,27.7,27.75,161000.0,21.9887,22.0204,21.9808,22.0204,161000.0
2013-03-04 13:50:00,27.75,27.77,27.74,27.75,204800.0,22.0204,22.0363,22.0125,22.0204,204800.0
2013-03-04 14:00:00,27.75,27.78,27.74,27.76,171000.0,22.0204,22.0443,22.0125,22.0284,171000.0
2013-03-04 14:10:00,27.76,27.77,27.74,27.75,134600.0,22.0284,22.0363,22.0125,22.0204,134600.0
2013-03-04 14:20:00,27.75,27.83,27.75,27.82,269400.0,22.0204,22.0839,22.0204,22.076,269400.0
2013-03-04 14:30:00,27.82,27.83,27.78,27.8,284200.0,22.076,22.0839,22.0443,22.0601,284200.0
2013-03-04 14:40:00,27.8,27.8,27.75,27.78,280600.0,22.0601,22.0601,22.0204,22.0443,280600.0
2013-03-04 14:50:00,27.79,27.8,27.78,27.79,151800.0,22.0522,22.0601,22.0443,22.0522,151800.0
2013-03-04 15:00:00,27.79,27.83,27.79,27.82,392600.0,22.0522,22.0839,22.0522,22.076,392600.0
2013-03-04 15:10:00,27.82,27.85,27.82,27.83,303400.0,22.076,22.0998,22.076,22.0839,303400.0
2013-03-04 15:20:00,27.82,27.85,27.81,27.85,340600.0,22.076,22.0998,22.0681,22.0998,340600.0
2013-03-04 15:30:00,27.85,27.86,27.8,27.8,412600.0,22.0998,22.1077,22.0601,22.0601,412600.0
2013-03-04 15:40:00,27.8,27.81,27.79,27.81,308200.0,22.0601,22.0681,22.0522,22.0681,308200.0
2013-03-04 15:50:00,27.81,27.86,27.8,27.86,607200.0,22.0681,22.1077,22.0601,22.1077,607200.0
2013-03-05 09:30:00,28.0,28.3,28.0,28.19,962200.0,22.2188,22.4569,22.2188,22.3696,962200.0
2013-03-05 09:40:00,28.2,28.27,28.07,28.11,433800.0,22.3775,22.4331,22.2744,22.3061,433800.0
2013-03-05 09:50:00,28.11,28.28,28.11,28.22,429200.0,22.3061,22.441,22.3061,22.3934,429200.0
2013-03-05 10:00:00,28.23,28.29,28.22,28.22,263600.0,22.4013,22.449,22.3934,22.3934,263600.0
2013-03-05 10:10:00,28.22,28.28,28.2,28.26,270000.0,22.3934,22.441,22.3775,22.4251,270000.0
2013-03-05 10:20:00,28.25,28.29,28.24,28.28,268200.0,22.4172,22.449,22.4093,22.441,268200.0
2013-03-05 10:30:00,28.27,28.35,28.27,28.31,378200.0,22.4331,22.4966,22.4331,22.4648,378200.0
2013-03-05 10:40:00,28.31,28.35,28.3,28.33,293600.0,22.4648,22.4966,22.4569,22.4807,293600.0
2013-03-05 10:50:00,28.32,28.32,28.24,28.24,353800.0,22.4728,22.4728,22.4093,22.4093,353800.0
2013-03-05 11:00:00,28.24,28.29,28.23,28.27,286800.0,22.4093,22.449,22.4013,22.4331,286800.0
2013-03-05 11:10:00,28.27,28.3,28.24,28.28,396000.0,22.4331,22.4569,22.4093,22.441,396000.0
2013-03-05 11:20:00,28.28,28.3,28.24,28.3,400000.0,22.441,22.4569,22.4093,22.4569,400000.0
2013-03-05 11:30:00,28.3,28.31,28.3,28.3,206800.0,22.4569,22.4648,22.4569,22.4569,206800.0
2013-03-05 11:40:00,28.31,28.35,28.3,28.35,161400.0,22.4648,22.4966,22.4569,22.4966,161400.0
2013-03-05 11:50:00,28.35,28.38,28.34,28.36,289400.0,22.4966,22.5204,22.4886,22.5045,289400.0
2013-03-05 12:00:00,28.37,28.38,28.36,28.38,208000.0,22.5124,22.5204,22.5045,22.5204,208000.0
2013-03-05 12:10:00,28.37,28.38,28.33,28.34,159600.0,22.5124,22.5204,22.4807,22.4886,159600.0
2013-03-05 12:20:00,28.34,28.36,28.32,28.36,167600.0,22.4886,22.5045,22.4728,22.5045,167600.0
2013-03-05 12:30:00,28.35,28.36,28.33,28.34,103600.0,22.4966,22.5045,22.4807,22.4886,103600.0
2013-03-05 12:40:00,28.35,28.35,28.32,28.34,130800.0,22.4966,22.4966,22.4728,22.4886,130800.0
2013-03-05 12:50:00,28.35,28.35,28.3,28.34,113200.0,22.4966,22.4966,22.4569,22.4886,113200.0
2013-03-05 13:00:00,28.34,28.35,28.32,28.32,65400.0,22.4886,22.4966,22.4728,22.4728,65400.0
2013-03-05 13:10:00,28.31,28.34,28.31,28.34,122000.0,22.4648,22.4886,22.4648,22.4886,122000.0
2013-03-05 13:20:00,28.34,28.38,28.33,28.38,238800.0,22.4886,22.5204,22.4807,22.5204,238800.0
2013-03-05 13:30:00,28.37,28.4,28.36,28.37,376600.0,22.5124,22.5362,22.5045,22.5124,376600.0
2013-03-05 13:40:00,28.38,28.38,28.31,28.31,224000.0,22.5204,22.5204,22.4648,22.4648,224000.0
2013-03-05 13:50:00,28.31,28.32,28.25,28.27,188600.0,22.4648,22.4728,22.4172,22.4331,188600.0
2013-03-05 14:00:00,28.27,28.29,28.27,28.27,99600.0,22.4331,22.449,22.4331,22.4331,99600.0
2013-03-05 14:10:00,28.27,28.32,28.27,28.32,132400.0,22.4331,22.4728,22.4331,22.4728,132400.0
2013-03-05 14:20:00,28.32,28.32,28.25,28.26,101200.0,22.4728,22.4728,22.4172,22.4251,101200.0
2013-03-05 14:30:00,28.25,28.28,28.25,28.28,169800.0,22.4172,22.441,22.4172,22.441,169800.0
2013-03-05 14:40:00,28.28,28.3,28.26,28.29,108600.0,22.441,22.4569,22.4251,22.449,108600.0
2013-03-05 14:50:00,28.3,28.3,28.25,28.3,154800.0,22.4569,22.4569,22.4172,22.4569,154800.0
2013-03-05 15:00:00,28.3,28.34,28.27,28.32,303200.0,22.4569,22.4886,22.4331,22.4728,303200.0
2013-03-05 15:10:00,28.32,28.34,28.31,28.31,309200.0,22.4728,22.4886,22.4648,22.4648,309200.0
2013-03-05 15:20:00,28.31,28.31,28.29,28.31,354200.0,22.4648,22.4648,22.449,22.4648,354200.0
2013-03-05 15:30:00,28.31,28.31,28.29,28.31,262800.0,22.4648,22.4648,22.449,22.4648,262800.0
2013-03-05 15:40:00,28.31,28.33,28.3,28.31,522600.0,22.4648,22.4807,22.4569,22.4648,522600.0
2013-03-05 15:50:00,28.3,28.3,28.21,28.25,1100000.0,22.4569,22.4569,22.3855,22.4172,1100000.0
2013-03-06 09:30:00,28.38,28.59,28.33,28.54,1480200.0,22.5204,22.687,22.4807,22.6473,1480200.0
2013-03-06 09:40:00,28.53,28.59,28.5,28.56,954800.0,22.6394,22.687,22.6156,22.6632,954800.0
2013-03-06 09:50:00,28.56,28.63,28.54,28.6,669200.0,22.6632,22.7188,22.6473,22.6949,669200.0
2013-03-06 10:00:00,28.6,28.72,28.58,28.72,672000.0,22.6949,22.7902,22.6791,22.7902,672000.0
2013-03-06 10:10:00,28.72,28.75,28.67,28.69,457400.0,22.7902,22.814,22.7505,22.7664,457400.0
2013-03-06 10:20:00,28.68,28.72,28.66,28.69,372200.0,22.7584,22.7902,22.7426,22.7664,372200.0
2013-03-06 10:30:00,28.68,28.68,28.63,28.64,366600.0,22.7584,22.7584,22.7188,22.7267,366600.0
2013-03-06 10:40:00,28.65,28.66,28.61,28.65,744600.0,22.7346,22.7426,22.7029,22.7346,744600.0
2013-03-06 10:50:00,28.65,28.7,28.63,28.64,454800.0,22.7346,22.7743,22.7188,22.7267,454800.0
2013-03-06 11:00:00,28.63,28.64,28.58,28.61,260200.0,22.7188,22.7267,22.6791,22.7029,260200.0
2013-03-06 11:10:00,28.61,28.65,28.58,28.64,358600.0,22.7029,22.7346,22.6791,22.7267,358600.0
2013-03-06 11:20:00,28.64,28.66,28.61,28.63,233600.0,22.7267,22.7426,22.7029,22.7188,233600.0
2013-03-06 11:30:00,28.63,28.64,28.6,28.62,194000.0,22.7188,22.7267,22.6949,22.7108,194000.0
2013-03-06 11:40:00,28.63,28.63,28.59,28.59,265800.0,22.7188,22.7188,22.687,22.687,265800.0
2013-03-06 11:50:00,28.59,28.6,28.55,28.57,132400.0,22.687,22.6949,22.6553,22.6711,132400.0
2013-03-06 12:00:00,28.57,28.58,28.55,28.55,108000.0,22.6711,22.6791,22.6553,22.6553,108000.0
2013-03-06 12:10:00,28.55,28.59,28.54,28.59,163600.0,22.6553,22.687,22.6473,22.687,163600.0
2013-03-06 12:20:00,28.59,28.6,28.55,28.59,223000.0,22.687,22.6949,22.6553,22.687,223000.0
2013-03-06 12:30:00,28.58,28.61,28.56,28.6,427600.0,22.6791,22.7029,22.6632,22.6949,427600.0
2013-03-06 12:40:00,28.6,28.63,28.6,28.61,223000.0,22.6949,22.7188,22.6949,22.7029,223000.0
2013-03-06 12:50:00,28.61,28.62,28.57,28.58,137000.0,22.7029,22.7108,22.6711,22.6791,137000.0
2013-03-06 13:00:00,28.57,28.59,28.56,28.59,100400.0,22.6711,22.687,22.6632,22.687,100400.0
2013-03-06 13:10:00,28.58,28.61,28.57,28.6,181000.0,22.6791,22.7029,22.6711,22.6949,181000.0
2013-03-06 13:20:00,28.6,28.61,28.59,28.61,164200.0,22.6949,22.7029,22.687,22.7029,164200.0
2013-03-06 13:30:00,28.61,28.61,28.6,28.61,180600.0,22.7029,22.7029,22.6949,22.7029,180600.0
2013-03-06 13:40:00,28.61,28.63,28.61,28.61,107600.0,22.7029,22.7188,22.7029,22.7029,107600.0
2013-03-06 13:50:00,28.61,28.63,28.6,28.61,210800.0,22.7029,22.7188,22.6949,22.7029,210800.0
2013-03-06 14:00:00,28.61,28.64,28.61,28.62,327000.0,22.7029,22.7267,22.7029,22.7108,327000.0
2013-03-06 14:10:00,28.62,28.63,28.6,28.63,172600.0,22.7108,22.7188,22.6949,22.7188,172600.0
2013-03-06 14:20:00,28.63,28.64,28.61,28.63,291400.0,22.7188,22.7267,22.7029,22.7188,291400.0
2013-03-06 14:30:00,28.62,28.65,28.61,28.64,240600.0,22.7108,22.7346,22.7029,22.7267,240600.0
2013-03-06 14:40:00,28.64,28.65,28.61,28.64,136200.0,22.7267,22.7346,22.7029,22.7267,136200.0
2013-03-06 14:50:00,28.64,28.64,28.61,28.62,186200.0,22.7267,22.7267,22.7029,22.7108,186200.0
2013-03-06 15:00:00,28.61,28.63,28.6,28.6,281000.0,22.7029,22.7188,22.6949,22.6949,281000.0
2013-03-06 15:10:00,28.6,28.61,28.59,28.6,350600.0,22.6949,22.7029,22.687,22.6949,350600.0
2013-03-06 15:20:00,28.6,28.6,28.55,28.56,277800.0,22.6949,22.6949,22.6553,22.6632,277800.0
2013-03-06 15:30:00,28.56,28.58,28.54,28.55,346400.0,22.6632,22.6791,22.6473,22.6553,346400.0
2013-03-06 15:40:00,28.54,28.57,28.53,28.55,404400.0,22.6473,22.6711,22.6394,22.6553,404400.0
2013-03-06 15:50:00,28.55,28.56,28.52,28.55,794200.0,22.6553,22.6632,22.6315,22.6553,794200.0
2013-03-07 09:30:00,28.57,28.69,28.55,28.6,526600.0,22.6711,22.7664,22.6553,22.6949,526600.0
2013-03-07 09:40:00,28.6,28.7,28.58,28.66,294000.0,22.6949,22.7743,22.6791,22.7426,294000.0
2013-03-07 09:50:00,28.66,28.8,28.66,28.8,460000.0,22.7426,22.8537,22.7426,22.8537,460000.0
2013-03-07 10:00:00,28.8,28.86,28.78,28.85,454200.0,22.8537,22.9013,22.8378,22.8933,454200.0
2013-03-07 10:10:00,28.85,28.88,28.84,28.86,333600.0,22.8933,22.9171,22.8854,22.9013,333600.0
2013-03-07 10:20:00,28.86,28.88,28.77,28.8,262200.0,22.9013,22.9171,22.8298,22.8537,262200.0
2013-03-07 10:30:00,28.79,28.82,28.78,28.8,256600.0,22.8457,22.8695,22.8378,22.8537,256600.0
2013-03-07 10:40:00,28.8,28.86,28.8,28.86,327600.0,22.8537,22.9013,22.8537,22.9013,327600.0
2013-03-07 10:50:00,28.86,28.88,28.81,28.86,258200.0,22.9013,22.9171,22.8616,22.9013,258200.0
2013-03-07 11:00:00,28.86,28.91,28.84,28.89,351600.0,22.9013,22.9409,22.8854,22.9251,351600.0
2013-03-07 11:10:00,28.9,28.91,28.89,28.89,184200.0,22.933,22.9409,22.9251,22.9251,184200.0
2013-03-07 11:20:00,28.89,28.92,28.86,28.92,258200.0,22.9251,22.9489,22.9013,22.9489,258200.0
2013-03-07 11:30:00,28.92,28.92,28.85,28.86,405800.0,22.9489,22.9489,22.8933,22.9013,405800.0
2013-03-07 11:40:00,28.86,28.87,28.83,28.85,144400.0,22.9013,22.9092,22.8775,22.8933,144400.0
2013-03-07 11:50:00,28.85,28.89,28.84,28.85,141200.0,22.8933,22.9251,22.8854,22.8933,141200.0
2013-03-07 12:00:00,28.85,28.86,28.8,28.81,157000.0,22.8933,22.9013,22.8537,22.8616,157000.0
2013-03-07 12:10:00,28.81,28.83,28.78,28.82,199800.0,22.8616,22.8775,22.8378,22.8695,199800.0
2013-03-07 12:20:00,28.82,28.88,28.82,28.88,137800.0,22.8695,22.9171,22.8695,22.9171,137800.0
2013-03-07 12:30:00,28.87,28.88,28.85,28.86,109600.0,22.9092,22.9171,22.8933,22.9013,109600.0
2013-03-07 12:40:00,28.86,28.88,28.85,28.87,106800.0,22.9013,22.9171,22.8933,22.9092,106800.0
2013-03-07 12:50:00,28.87,28.92,28.86,28.92,260600.0,22.9092,22.9489,22.9013,22.9489,260600.0
2013-03-07 13:00:00,28.91,28.93,28.91,28.92,149200.0,22.9409,22.9568,22.9409,22.9489,149200.0
2013-03-07 13:10:00,28.92,28.93,28.89,28.89,319800.0,22.9489,22.9568,22.9251,22.9251,319800.0
2013-03-07 13:20:00,28.89,28.89,28.82,28.83,227400.0,22.9251,22.9251,22.8695,22.8775,227400.0
2013-03-07 13:30:00,28.84,28.85,28.82,28.82,197000.0,22.8854,22.8933,22.8695,22.8695,197000.0
2013-03-07 13:40:00,28.82,28.84,28.81,28.83,248800.0,22.8695,22.8854,22.8616,22.8775,248800.0
2013-03-07 13:50:00,28.82,28.84,28.82,28.84,130000.0,22.8695,22.8854,22.8695,22.8854,130000.0
2013-03-07 14:00:00,28.84,28.86,28.82,28.86,229000.0,22.8854,22.9013,22.8695,22.9013,229000.0
2013-03-07 14:10:00,28.86,28.93,28.85,28.92,348400.0,22.9013,22.9568,22.8933,22.9489,348400.0
2013-03-07 14:20:00,28.92,28.98,28.92,28.98,461600.0,22.9489,22.9965,22.9489,22.9965,461600.0
2013-03-07 14:30:00,28.98,29.0,28.98,28.98,497200.0,22.9965,23.0124,22.9965,22.9965,497200.0
2013-03-07 14:40:00,28.98,29.05,28.96,29.05,1267800.0,22.9965,23.052,22.9806,23.052,1267800.0
2013-03-07 14:50:00,29.05,29.17,29.05,29.16,829400.0,23.052,23.1473,23.052,23.1393,829400.0
2013-03-07 15:00:00,29.17,29.23,29.11,29.15,1112400.0,23.1473,23.1949,23.0996,23.1314,1112400.0
2013-03-07 15:10:00,29.15,29.25,29.14,29.25,885800.0,23.1314,23.2107,23.1235,23.2107,885800.0
2013-03-07 15:20:00,29.25,29.25,29.17,29.21,629600.0,23.2107,23.2107,23.1473,23.179,629600.0
2013-03-07 15:30:00,29.21,29.23,29.18,29.21,623200.0,23.179,23.1949,23.1552,23.179,623200.0
2013-03-07 15:40:00,29.2,29.22,29.15,29.18,758400.0,23.1711,23.1869,23.1314,23.1552,758400.0
2013-03-07 15:50:00,29.18,29.18,29.12,29.13,1600600.0,23.1552,23.1552,23.1076,23.1155,1600600.0
2013-03-08 09:30:00,29.32,29.46,29.31,29.43,1234800.0,23.2663,23.3774,23.2584,23.3536,1234800.0
2013-03-08 09:40:00,29.43,29.44,29.14,29.17,947400.0,23.3536,23.3615,23.1235,23.1473,947400.0
2013-03-08 09:50:00,29.17,29.24,29.11,29.2,548600.0,23.1473,23.2028,23.0996,23.1711,548600.0
2013-03-08 10:00:00,29.2,29.22,29.08,29.22,648000.0,23.1711,23.1869,23.0758,23.1869,648000.0
2013-03-08 10:10:00,29.22,29.22,29.11,29.18,607200.0,23.1869,23.1869,23.0996,23.1552,607200.0
2013-03-08 10:20:00,29.18,29.35,29.18,29.34,523200.0,23.1552,23.2901,23.1552,23.2822,523200.0
2013-03-08 10:30:00,29.34,29.4,29.29,29.39,420200.0,23.2822,23.3298,23.2425,23.3218,420200.0
2013-03-08 10:40:00,29.39,29.44,29.32,29.33,482600.0,23.3218,23.3615,23.2663,23.2742,482600.0
2013-03-08 10:50:00,29.33,29.4,29.31,29.4,371400.0,23.2742,23.3298,23.2584,23.3298,371400.0
2013-03-08 11:00:00,29.4,29.43,29.38,29.42,360000.0,23.3298,23.3536,23.3139,23.3456,360000.0
2013-03-08 11:10:00,29.42,29.43,29.4,29.41,240200.0,23.3456,23.3536,23.3298,23.3377,240200.0
2013-03-08 11:20:00,29.41,29.42,29.38,29.4,192200.0,23.3377,23.3456,23.3139,23.3298,192200.0
2013-03-08 11:30:00,29.4,29.42,29.38,29.41,244200.0,23.3298,23.3456,23.3139,23.3377,244200.0
2013-03-08 11:40:00,29.41,29.43,29.4,29.43,217800.0,23.3377,23.3536,23.3298,23.3536,217800.0
2013-03-08 11:50:00,29.43,29.44,29.4,29.43,109400.0,23.3536,23.3615,23.3298,23.3536,109400.0
2013-03-08 12:00:00,29.43,29.44,29.42,29.43,164800.0,23.3536,23.3615,23.3456,23.3536,164800.0
2013-03-08 12:10:00,29.42,29.44,29.42,29.43,402800.0,23.3456,23.3615,23.3456,23.3536,402800.0
2013-03-08 12:20:00,29.43,29.44,29.41,29.43,209800.0,23.3536,23.3615,23.3377,23.3536,209800.0
2013-03-08 12:30:00,29.43,29.44,29.42,29.43,202000.0,23.3536,23.3615,23.3456,23.3536,202000.0
2013-03-08 12:40:00,29.43,29.44,29.41,29.42,225800.0,23.3536,23.3615,23.3377,23.3456,225800.0
2013-03-08 12:50:00,29.42,29.43,29.42,29.43,98800.0,23.3456,23.3536,23.3456,23.3536,98800.0
2013-03-08 13:00:00,29.43,29.43,29.4,29.43,149400.0,23.3536,23.3536,23.3298,23.3536,149400.0
2013-03-08 13:10:00,29.43,29.49,29.43,29.47,259200.0,23.3536,23.4012,23.3536,23.3853,259200.0
2013-03-08 13:20:00,29.47,29.47,29.4,29.4,183800.0,23.3853,23.3853,23.3298,23.3298,183800.0
2013-03-08 13:30:00,29.41,29.43,29.38,29.43,137000.0,23.3377,23.3536,23.3139,23.3536,137000.0
2013-03-08 13:40:00,29.43,29.43,29.39,29.4,118600.0,23.3536,23.3536,23.3218,23.3298,118600.0
2013-03-08 13:50:00,29.4,29.41,29.4,29.41,103000.0,23.3298,23.3377,23.3298,23.3377,103000.0
2013-03-08 14:00:00,29.41,29.46,29.41,29.45,142000.0,23.3377,23.3774,23.3377,23.3694,142000.0
2013-03-08 14:10:00,29.45,29.46,29.42,29.42,185000.0,23.3694,23.3774,23.3456,23.3456,185000.0
2013-03-08 14:20:00,29.42,29.43,29.42,29.43,132400.0,23.3456,23.3536,23.3456,23.3536,132400.0
2013-03-08 14:30:00,29.43,29.44,29.41,29.44,198000.0,23.3536,23.3615,23.3377,23.3615,198000.0
2013-03-08 14:40:00,29.44,29.46,29.41,29.42,174200.0,23.3615,23.3774,23.3377,23.3456,174200.0
2013-03-08 14:50:00,29.42,29.43,29.4,29.43,194000.0,23.3456,23.3536,23.3298,23.3536,194000.0
2013-03-08 15:00:00,29.43,29.47,29.43,29.44,300000.0,23.3536,23.3853,23.3536,23.3615,300000.0
2013-03-08 15:10:00,29.44,29.47,29.08,29.45,218400.0,23.3615,23.3853,23.0758,23.3694,218400.0
2013-03-08 15:20:00,29.45,29.46,29.43,29.44,343400.0,23.3694,23.3774,23.3536,23.3615,343400.0
2013-03-08 15:30:00,29.44,29.48,29.43,29.47,303200.0,23.3615,23.3933,23.3536,23.3853,303200.0
2013-03-08 15:40:00,29.47,29.49,29.41,29.41,601400.0,23.3853,23.4012,23.3377,23.3377,601400.0
2013-03-08 15:50:00,29.41,29.43,29.33,29.33,1141000.0,23.3377,23.3536,23.2742,23.2742,1141000.0
2013-03-11 09:30:00,29.2,29.3,29.17,29.25,530400.0,23.1711,23.2504,23.1473,23.2107,530400.0
2013-03-11 09:40:00,29.25,29.28,29.22,29.24,510200.0,23.2107,23.2345,23.1869,23.2028,510200.0
2013-03-11 09:50:00,29.24,29.27,29.23,29.26,167200.0,23.2028,23.2266,23.1949,23.2187,167200.0
2013-03-11 10:00:00,29.26,29.3,29.26,29.28,262600.0,23.2187,23.2504,23.2187,23.2345,262600.0
2013-03-11 10:10:00,29.28,29.3,29.27,29.27,268800.0,23.2345,23.2504,23.2266,23.2266,268800.0
2013-03-11 10:20:00,29.27,29.33,29.27,29.31,419600.0,23.2266,23.2742,23.2266,23.2584,419600.0
2013-03-11 10:30:00,29.31,29.36,29.31,29.36,286600.0,23.2584,23.298,23.2584,23.298,286600.0
2013-03-11 10:40:00,29.36,29.4,29.35,29.4,201400.0,23.298,23.3298,23.2901,23.3298,201400.0
2013-03-11 10:50:00,29.4,29.4,29.38,29.4,165000.0,23.3298,23.3298,23.3139,23.3298,165000.0
2013-03-11 11:00:00,29.39,29.43,29.39,29.43,297400.0,23.3218,23.3536,23.3218,23.3536,297400.0
2013-03-11 11:10:00,29.43,29.47,29.42,29.43,398400.0,23.3536,23.3853,23.3456,23.3536,398400.0
2013-03-11 11:20:00,29.43,29.45,29.41,29.42,205200.0,23.3536,23.3694,23.3377,23.3456,205200.0
2013-03-11 11:30:00,29.42,29.42,29.38,29.4,177400.0,23.3456,23.3456,23.3139,23.3298,177400.0
2013-03-11 11:40:00,29.4,29.4,29.36,29.36,165200.0,23.3298,23.3298,23.298,23.298,165200.0
2013-03-11 11:50:00,29.36,29.39,29.34,29.35,109400.0,23.298,23.3218,23.2822,23.2901,109400.0
2013-03-11 12:00:00,29.35,29.38,29.34,29.35,322800.0,23.2901,23.3139,23.2822,23.2901,322800.0
2013-03-11 12:10:00,29.35,29.38,29.34,29.35,291400.0,23.2901,23.3139,23.2822,23.2901,291400.0
2013-03-11 12:20:00,29.35,29.36,29.34,29.35,122600.0,23.2901,23.298,23.2822,23.2901,122600.0
2013-03-11 12:30:00,29.35,29.35,29.31,29.31,117800.0,23.2901,23.2901,23.2584,23.2584,117800.0
2013-03-11 12:40:00,29.31,29.33,29.3,29.32,94800.0,23.2584,23.2742,23.2504,23.2663,94800.0
2013-03-11 12:50:00,29.31,29.36,29.31,29.35,125200.0,23.2584,23.298,23.2584,23.2901,125200.0
2013-03-11 13:00:00,29.36,29.39,29.33,29.39,224200.0,23.298,23.3218,23.2742,23.3218,224200.0
2013-03-11 13:10:00,29.38,29.39,29.36,29.37,110200.0,23.3139,23.3218,23.298,23.306,110200.0
2013-03-11 13:20:00,29.37,29.4,29.37,29.39,109200.0,23.306,23.3298,23.306,23.3218,109200.0
2013-03-11 13:30:00,29.39,29.42,29.39,29.41,101000.0,23.3218,23.3456,23.3218,23.3377,101000.0
2013-03-11 13:40:00,29.41,29.42,29.4,29.42,104600.0,23.3377,23.3456,23.3298,23.3456,104600.0
2013-03-11 13:50:00,29.42,29.42,29.4,29.41,107600.0,23.3456,23.3456,23.3298,23.3377,107600.0
2013-03-11 14:00:00,29.41,29.41,29.36,29.36,109200.0,23.3377,23.3377,23.298,23.298,109200.0
2013-03-11 14:10:00,29.36,29.37,29.31,29.33,124600.0,23.298,23.306,23.2584,23.2742,124600.0
2013-03-11 14:20:00,29.33,29.36,29.33,29.33,129600.0,23.2742,23.298,23.2742,23.2742,129600.0
2013-03-11 14:30:00,29.33,29.36,29.33,29.35,151200.0,23.2742,23.298,23.2742,23.2901,151200.0
2013-03-11 14:40:00,29.34,29.35,29.31,29.31,197800.0,23.2822,23.2901,23.2584,23.2584,197800.0
2013-03-11 14:50:00,29.32,29.34,29.31,29.33,179200.0,23.2663,23.2822,23.2584,23.2742,179200.0
2013-03-11 15:00:00,29.33,29.33,29.28,29.29,269400.0,23.2742,23.2742,23.2345,23.2425,269400.0
2013-03-11 15:10:00,29.3,29.3,29.28,29.28,160200.0,23.2504,23.2504,23.2345,23.2345,160200.0
2013-03-11 15:20:00,29.28,29.34,29.28,29.34,187200.0,23.2345,23.2822,23.2345,23.2822,187200.0
2013-03-11 15:30:00,29.33,29.34,29.3,29.31,259200.0,23.2742,23.2822,23.2504,23.2584,259200.0
2013-03-11 15:40:00,29.31,29.32,29.3,29.31,317000.0,23.2584,23.2663,23.2504,23.2584,317000.0
2013-03-11 15:50:00,29.31,29.33,29.3,29.3,839000.0,23.2584,23.2742,23.2504,23.2504,839000.0
2013-03-12 09:30:00,29.29,29.3,29.17,29.19,482200.0,23.2425,23.2504,23.1473,23.1631,482200.0
2013-03-12 09:40:00,29.2,29.23,29.18,29.23,492000.0,23.1711,23.1949,23.1552,23.1949,492000.0
2013-03-12 09:50:00,29.22,29.23,29.14,29.17,240600.0,23.1869,23.1949,23.1235,23.1473,240600.0
2013-03-12 10:00:00,29.17,29.21,29.16,29.21,687000.0,23.1473,23.179,23.1393,23.179,687000.0
2013-03-12 10:10:00,29.21,29.25,29.2,29.22,218000.0,23.179,23.2107,23.1711,23.1869,218000.0
2013-03-12 10:20:00,29.22,29.28,29.22,29.25,218600.0,23.1869,23.2345,23.1869,23.2107,218600.0
2013-03-12 10:30:00,29.25,29.28,29.22,29.23,228400.0,23.2107,23.2345,23.1869,23.1949,228400.0
2013-03-12 10:40:00,29.23,29.24,29.16,29.18,479800.0,23.1949,23.2028,23.1393,23.1552,479800.0
2013-03-12 10:50:00,29.18,29.21,29.15,29.15,244600.0,23.1552,23.179,23.1314,23.1314,244600.0
2013-03-12 11:00:00,29.15,29.16,29.07,29.1,685200.0,23.1314,23.1393,23.0679,23.0917,685200.0
2013-03-12 11:10:00,29.09,29.14,29.07,29.08,339800.0,23.0838,23.1235,23.0679,23.0758,339800.0
2013-03-12 11:20:00,29.08,29.1,29.03,29.05,326400.0,23.0758,23.0917,23.0362,23.052,326400.0
2013-03-12 11:30:00,29.05,29.14,29.05,29.13,327800.0,23.052,23.1235,23.052,23.1155,327800.0
2013-03-12 11:40:00,29.13,29.17,29.07,29.13,255200.0,23.1155,23.1473,23.0679,23.1155,255200.0
2013-03-12 11:50:00,29.13,29.17,29.12,29.14,157600.0,23.1155,23.1473,23.1076,23.1235,157600.0
2013-03-12 12:00:00,29.14,29.15,29.11,29.14,123200.0,23.1235,23.1314,23.0996,23.1235,123200.0
2013-03-12 12:10:00,29.13,29.14,29.11,29.11,78800.0,23.1155,23.1235,23.0996,23.0996,78800.0
2013-03-12 12:20:00,29.11,29.14,29.11,29.12,149400.0,23.0996,23.1235,23.0996,23.1076,149400.0
2013-03-12 12:30:00,29.12,29.16,29.12,29.13,283400.0,23.1076,23.1393,23.1076,23.1155,283400.0
2013-03-12 12:40:00,29.13,29.14,29.09,29.1,159200.0,23.1155,23.1235,23.0838,23.0917,159200.0
2013-03-12 12:50:00,29.1,29.11,29.09,29.11,109600.0,23.0917,23.0996,23.0838,23.0996,109600.0
2013-03-12 13:00:00,29.1,29.11,29.08,29.08,86200.0,23.0917,23.0996,23.0758,23.0758,86200.0
2013-03-12 13:10:00,29.08,29.08,29.06,29.06,96800.0,23.0758,23.0758,23.06,23.06,96800.0
2013-03-12 13:20:00,29.06,29.06,29.05,29.06,146800.0,23.06,23.06,23.052,23.06,146800.0
2013-03-12 13:30:00,29.06,29.08,29.04,29.07,163600.0,23.06,23.0758,23.0441,23.0679,163600.0
2013-03-12 13:40:00,29.07,29.1,29.06,29.07,127200.0,23.0679,23.0917,23.06,23.0679,127200.0
2013-03-12 13:50:00,29.07,29.07,28.99,29.03,322800.0,23.0679,23.0679,23.0044,23.0362,322800.0
2013-03-12 14:00:00,29.03,29.07,29.02,29.02,205200.0,23.0362,23.0679,23.0282,23.0282,205200.0
2013-03-12 14:10:00,29.02,29.06,29.0,29.05,197400.0,23.0282,23.06,23.0124,23.052,197400.0
2013-03-12 14:20:00,29.05,29.07,29.05,29.06,125800.0,23.052,23.0679,23.052,23.06,125800.0
2013-03-12 14:30:00,29.06,29.09,29.05,29.06,437200.0,23.06,23.0838,23.052,23.06,437200.0
2013-03-12 14:40:00,29.06,29.06,29.0,29.01,379200.0,23.06,23.06,23.0124,23.0203,379200.0
2013-03-12 14:50:00,29.02,29.03,29.0,29.0,166400.0,23.0282,23.0362,23.0124,23.0124,166400.0
2013-03-12 15:00:00,29.0,29.05,29.0,29.05,196400.0,23.0124,23.052,23.0124,23.052,196400.0
2013-03-12 15:10:00,29.05,29.12,29.05,29.12,291600.0,23.052,23.1076,23.052,23.1076,291600.0
2013-03-12 15:20:00,29.11,29.13,29.11,29.13,235600.0,23.0996,23.1155,23.0996,23.1155,235600.0
2013-03-12 15:30:00,29.13,29.13,29.11,29.11,188800.0,23.1155,23.1155,23.0996,23.0996,188800.0
2013-03-12 15:40:00,29.11,29.13,29.11,29.11,362600.0,23.0996,23.1155,23.0996,23.0996,362600.0
2013-03-12 15:50:00,29.11,29.15,29.11,29.14,917000.0,23.0996,23.1314,23.0996,23.1235,917000.0
2013-03-13 09:30:00,29.17,29.33,29.14,29.27,456800.0,23.1473,23.2742,23.1235,23.2266,456800.0
2013-03-13 09:40:00,29.26,29.3,29.21,29.3,279200.0,23.2187,23.2504,23.179,23.2504,279200.0
2013-03-13 09:50:00,29.29,29.33,29.25,29.32,165600.0,23.2425,23.2742,23.2107,23.2663,165600.0
2013-03-13 10:00:00,29.31,29.33,29.26,29.27,218200.0,23.2584,23.2742,23.2187,23.2266,218200.0
2013-03-13 10:10:00,29.27,29.31,29.26,29.27,162600.0,23.2266,23.2584,23.2187,23.2266,162600.0
2013-03-13 10:20:00,29.28,29.3,29.26,29.29,274000.0,23.2345,23.2504,23.2187,23.2425,274000.0
2013-03-13 10:30:00,29.29,29.32,29.27,29.31,152800.0,23.2425,23.2663,23.2266,23.2584,152800.0
2013-03-13 10:40:00,29.31,29.34,29.3,29.32,126600.0,23.2584,23.2822,23.2504,23.2663,126600.0
2013-03-13 10:50:00,29.32,29.34,29.3,29.33,149000.0,23.2663,23.2822,23.2504,23.2742,149000.0
2013-03-13 11:00:00,29.33,29.35,29.33,29.33,122600.0,23.2742,23.2901,23.2742,23.2742,122600.0
2013-03-13 11:10:00,29.33,29.38,29.33,29.37,171200.0,23.2742,23.3139,23.2742,23.306,171200.0
2013-03-13 11:20:00,29.36,29.38,29.33,29.34,95000.0,23.298,23.3139,23.2742,23.2822,95000.0
2013-03-13 11:30:00,29.33,29.36,29.31,29.32,110600.0,23.2742,23.298,23.2584,23.2663,110600.0
2013-03-13 11:40:00,29.33,29.34,29.28,29.28,110400.0,23.2742,23.2822,23.2345,23.2345,110400.0
2013-03-13 11:50:00,29.28,29.29,29.24,29.24,137800.0,23.2345,23.2425,23.2028,23.2028,137800.0
2013-03-13 12:00:00,29.24,29.25,29.21,29.24,161800.0,23.2028,23.2107,23.179,23.2028,161800.0
2013-03-13 12:10:00,29.24,29.29,29.24,29.27,145400.0,23.2028,23.2425,23.2028,23.2266,145400.0
2013-03-13 12:20:00,29.28,29.31,29.26,29.3,125000.0,23.2345,23.2584,23.2187,23.2504,125000.0
2013-03-13 12:30:00,29.3,29.32,29.28,29.32,105000.0,23.2504,23.2663,23.2345,23.2663,105000.0
2013-03-13 12:40:00,29.32,29.34,29.31,29.34,111600.0,23.2663,23.2822,23.2584,23.2822,111600.0
2013-03-13 12:50:00,29.33,29.35,29.32,29.33,94000.0,23.2742,23.2901,23.2663,23.2742,94000.0
2013-03-13 13:00:00,29.35,29.36,29.32,29.35,88000.0,23.2901,23.298,23.2663,23.2901,88000.0
2013-03-13 13:10:00,29.35,29.36,29.32,29.34,190400.0,23.2901,23.298,23.2663,23.2822,190400.0
2013-03-13 13:20:00,29.34,29.35,29.31,29.33,131400.0,23.2822,23.2901,23.2584,23.2742,131400.0
2013-03-13 13:30:00,29.33,29.34,29.32,29.33,140600.0,23.2742,23.2822,23.2663,23.2742,140600.0
2013-03-13 13:40:00,29.33,29.36,29.32,29.35,108800.0,23.2742,23.298,23.2663,23.2901,108800.0
2013-03-13 13:50:00,29.35,29.37,29.35,29.36,115000.0,23.2901,23.306,23.2901,23.298,115000.0
2013-03-13 14:00:00,29.36,29.38,29.36,29.38,139800.0,23.298,23.3139,23.298,23.3139,139800.0
2013-03-13 14:10:00,29.37,29.38,29.31,29.32,210800.0,23.306,23.3139,23.2584,23.2663,210800.0
2013-03-13 14:20:00,29.32,29.36,29.31,29.36,149600.0,23.2663,23.298,23.2584,23.298,149600.0
2013-03-13 14:30:00,29.36,29.39,29.36,29.38,230600.0,23.298,23.3218,23.298,23.3139,230600.0
2013-03-13 14:40:00,29.38,29.4,29.38,29.38,131400.0,23.3139,23.3298,23.3139,23.3139,131400.0
2013-03-13 14:50:00,29.39,29.39,29.37,29.38,126800.0,23.3218,23.3218,23.306,23.3139,126800.0
2013-03-13 15:00:00,29.38,29.39,29.33,29.34,209400.0,23.3139,23.3218,23.2742,23.2822,209400.0
2013-03-13 15:10:00,29.34,29.35,29.33,29.35,146000.0,23.2822,23.2901,23.2742,23.2901,146000.0
2013-03-13 15:20:00,29.35,29.36,29.33,29.33,148800.0,23.2901,23.298,23.2742,23.2742,148800.0
2013-03-13 15:30:00,29.33,29.34,29.32,29.34,215400.0,23.2742,23.2822,23.2663,23.2822,215400.0
2013-03-13 15:40:00,29.34,29.34,29.3,29.32,354000.0,23.2822,23.2822,23.2504,23.2663,354000.0
2013-03-13 15:50:00,29.31,29.35,29.29,29.29,567200.0,23.2584,23.2901,23.2425,23.2425,567200.0
2013-03-14 09:30:00,29.26,29.38,28.82,28.97,1391000.0,23.2187,23.3139,22.8695,22.9886,1391000.0
2013-03-14 09:40:00,28.96,29.07,28.71,28.89,1021400.0,22.9806,23.0679,22.7822,22.9251,1021400.0
2013-03-14 09:50:00,28.89,29.07,28.89,29.02,317200.0,22.9251,23.0679,22.9251,23.0282,317200.0
2013-03-14 10:00:00,29.02,29.05,28.97,28.98,297600.0,23.0282,23.052,22.9886,22.9965,297600.0
2013-03-14 10:10:00,28.98,28.98,28.88,28.89,262600.0,22.9965,22.9965,22.9171,22.9251,262600.0
2013-03-14 10:20:00,28.89,29.0,28.86,28.93,220400.0,22.9251,23.0124,22.9013,22.9568,220400.0
2013-03-14 10:30:00,28.93,28.97,28.89,28.9,415400.0,22.9568,22.9886,22.9251,22.933,415400.0
2013-03-14 10:40:00,28.9,28.92,28.79,28.8,560800.0,22.933,22.9489,22.8457,22.8537,560800.0
2013-03-14 10:50:00,28.8,28.88,28.79,28.86,270600.0,22.8537,22.9171,22.8457,22.9013,270600.0
2013-03-14 11:00:00,28.85,28.88,28.8,28.81,325800.0,22.8933,22.9171,22.8537,22.8616,325800.0
2013-03-14 11:10:00,28.81,28.84,28.79,28.84,179200.0,22.8616,22.8854,22.8457,22.8854,179200.0
2013-03-14 11:20:00,28.84,28.86,28.84,28.85,88400.0,22.8854,22.9013,22.8854,22.8933,88400.0
2013-03-14 11:30:00,28.84,28.87,28.82,28.86,203800.0,22.8854,22.9092,22.8695,22.9013,203800.0
2013-03-14 11:40:00,28.86,28.89,28.85,28.88,224800.0,22.9013,22.9251,22.8933,22.9171,224800.0
2013-03-14 11:50:00,28.87,28.89,28.86,28.87,151800.0,22.9092,22.9251,22.9013,22.9092,151800.0
2013-03-14 12:00:00,28.87,28.88,28.81,28.82,344400.0,22.9092,22.9171,22.8616,22.8695,344400.0
2013-03-14 12:10:00,28.82,28.82,28.77,28.78,324800.0,22.8695,22.8695,22.8298,22.8378,324800.0
2013-03-14 12:20:00,28.78,28.79,28.71,28.75,678400.0,22.8378,22.8457,22.7822,22.814,678400.0
2013-03-14 12:30:00,28.75,28.86,28.75,28.85,367800.0,22.814,22.9013,22.814,22.8933,367800.0
2013-03-14 12:40:00,28.86,28.86,28.77,28.79,285600.0,22.9013,22.9013,22.8298,22.8457,285600.0
2013-03-14 12:50:00,28.79,28.83,28.77,28.78,192400.0,22.8457,22.8775,22.8298,22.8378,192400.0
2013-03-14 13:00:00,28.78,28.78,28.74,28.74,216600.0,22.8378,22.8378,22.806,22.806,216600.0
2013-03-14 13:10:00,28.74,28.81,28.73,28.79,187800.0,22.806,22.8616,22.7981,22.8457,187800.0
2013-03-14 13:20:00,28.8,28.83,28.78,28.82,131800.0,22.8537,22.8775,22.8378,22.8695,131800.0
2013-03-14 13:30:00,28.81,28.81,28.74,28.74,215200.0,22.8616,22.8616,22.806,22.806,215200.0
2013-03-14 13:40:00,28.74,28.75,28.74,28.75,239000.0,22.806,22.814,22.806,22.814,239000.0
2013-03-14 13:50:00,28.75,28.75,28.72,28.74,362000.0,22.814,22.814,22.7902,22.806,362000.0
2013-03-14 14:00:00,28.74,28.8,28.73,28.8,400200.0,22.806,22.8537,22.7981,22.8537,400200.0
2013-03-14 14:10:00,28.8,28.83,28.8,28.82,159600.0,22.8537,22.8775,22.8537,22.8695,159600.0
2013-03-14 14:20:00,28.83,28.83,28.79,28.81,177000.0,22.8775,22.8775,22.8457,22.8616,177000.0
2013-03-14 14:30:00,28.81,28.86,28.81,28.86,139600.0,22.8616,22.9013,22.8616,22.9013,139600.0
2013-03-14 14:40:00,28.86,28.89,28.86,28.88,205800.0,22.9013,22.9251,22.9013,22.9171,205800.0
2013-03-14 14:50:00,28.87,28.89,28.85,28.86,216600.0,22.9092,22.9251,22.8933,22.9013,216600.0
2013-03-14 15:00:00,28.86,28.88,28.83,28.84,417200.0,22.9013,22.9171,22.8775,22.8854,417200.0
2013-03-14 15:10:00,28.84,28.88,28.83,28.86,173600.0,22.8854,22.9171,22.8775,22.9013,173600.0
2013-03-14 15:20:00,28.86,28.89,28.86,28.86,218400.0,22.9013,22.9251,22.9013,22.9013,218400.0
2013-03-14 15:30:00,28.86,28.87,28.82,28.82,375000.0,22.9013,22.9092,22.8695,22.8695,375000.0
2013-03-14 15:40:00,28.81,28.83,28.78,28.82,559600.0,22.8616,22.8775,22.8378,22.8695,559600.0
2013-03-14 15:50:00,28.82,28.85,28.82,28.84,772000.0,22.8695,22.8933,22.8695,22.8854,772000.0
2013-03-15 09:30:00,28.68,28.93,28.68,28.83,3746200.0,22.7584,22.9568,22.7584,22.8775,3746200.0
2013-03-15 09:40:00,28.83,28.84,28.79,28.81,178400.0,22.8775,22.8854,22.8457,22.8616,178400.0
2013-03-15 09:50:00,28.82,28.83,28.7,28.71,298400.0,22.8695,22.8775,22.7743,22.7822,298400.0
2013-03-15 10:00:00,28.71,28.72,28.63,28.7,230800.0,22.7822,22.7902,22.7188,22.7743,230800.0
2013-03-15 10:10:00,28.7,28.7,28.68,28.7,197400.0,22.7743,22.7743,22.7584,22.7743,197400.0
2013-03-15 10:20:00,28.7,28.75,28.69,28.72,198800.0,22.7743,22.814,22.7664,22.7902,198800.0
2013-03-15 10:30:00,28.72,28.72,28.68,28.68,171000.0,22.7902,22.7902,22.7584,22.7584,171000.0
2013-03-15 10:40:00,28.68,28.74,28.68,28.72,222800.0,22.7584,22.806,22.7584,22.7902,222800.0
2013-03-15 10:50:00,28.72,28.78,28.72,28.78,105200.0,22.7902,22.8378,22.7902,22.8378,105200.0
2013-03-15 11:00:00,28.78,28.8,28.75,28.79,139400.0,22.8378,22.8537,22.814,22.8457,139400.0
2013-03-15 11:10:00,28.79,28.82,28.78,28.81,97200.0,22.8457,22.8695,22.8378,22.8616,97200.0
2013-03-15 11:20:00,28.81,28.87,28.81,28.85,155400.0,22.8616,22.9092,22.8616,22.8933,155400.0
2013-03-15 11:30:00,28.85,28.88,28.84,28.86,335200.0,22.8933,22.9171,22.8854,22.9013,335200.0
2013-03-15 11:40:00,28.86,28.87,28.85,28.85,102000.0,22.9013,22.9092,22.8933,22.8933,102000.0
2013-03-15 11:50:00,28.85,28.85,28.81,28.84,157800.0,22.8933,22.8933,22.8616,22.8854,157800.0
2013-03-15 12:00:00,28.84,28.84,28.81,28.82,148600.0,22.8854,22.8854,22.8616,22.8695,148600.0
2013-03-15 12:10:00,28.82,28.87,28.82,28.86,164800.0,22.8695,22.9092,22.8695,22.9013,164800.0
2013-03-15 12:20:00,28.86,28.87,28.82,28.82,72800.0,22.9013,22.9092,22.8695,22.8695,72800.0
2013-03-15 12:30:00,28.82,28.83,28.8,28.81,187000.0,22.8695,22.8775,22.8537,22.8616,187000.0
2013-03-15 12:40:00,28.81,28.82,28.8,28.81,96800.0,22.8616,22.8695,22.8537,22.8616,96800.0
2013-03-15 12:50:00,28.81,28.83,28.8,28.83,115800.0,22.8616,22.8775,22.8537,22.8775,115800.0
2013-03-15 13:00:00,28.83,28.83,28.81,28.82,82800.0,22.8775,22.8775,22.8616,22.8695,82800.0
2013-03-15 13:10:00,28.82,28.82,28.8,28.8,112200.0,22.8695,22.8695,22.8537,22.8537,112200.0
2013-03-15 13:20:00,28.8,28.8,28.75,28.75,92800.0,22.8537,22.8537,22.814,22.814,92800.0
2013-03-15 13:30:00,28.76,28.78,28.75,28.76,77200.0,22.8219,22.8378,22.814,22.8219,77200.0
2013-03-15 13:40:00,28.76,28.78,28.75,28.76,126400.0,22.8219,22.8378,22.814,22.8219,126400.0
2013-03-15 13:50:00,28.76,28.77,28.76,28.77,82600.0,22.8219,22.8298,22.8219,22.8298,82600.0
2013-03-15 14:00:00,28.77,28.77,28.75,28.76,176200.0,22.8298,22.8298,22.814,22.8219,176200.0
2013-03-15 14:10:00,28.77,28.78,28.75,28.76,181400.0,22.8298,22.8378,22.814,22.8219,181400.0
2013-03-15 14:20:00,28.76,28.77,28.74,28.74,265200.0,22.8219,22.8298,22.806,22.806,265200.0
2013-03-15 14:30:00,28.74,28.77,28.73,28.75,203800.0,22.806,22.8298,22.7981,22.814,203800.0
2013-03-15 14:40:00,28.75,28.78,28.75,28.75,123200.0,22.814,22.8378,22.814,22.814,123200.0
2013-03-15 14:50:00,28.74,28.75,28.72,28.75,110000.0,22.806,22.814,22.7902,22.814,110000.0
2013-03-15 15:00:00,28.74,28.79,28.74,28.78,169800.0,22.806,22.8457,22.806,22.8378,169800.0
2013-03-15 15:10:00,28.79,28.79,28.76,28.77,172800.0,22.8457,22.8457,22.8219,22.8298,172800.0
2013-03-15 15:20:00,28.77,28.77,28.74,28.76,176800.0,22.8298,22.8298,22.806,22.8219,176800.0
2013-03-15 15:30:00,28.77,28.79,28.74,28.75,258400.0,22.8298,22.8457,22.806,22.814,258400.0
2013-03-15 15:40:00,28.76,28.8,28.75,28.8,294400.0,22.8219,22.8537,22.814,22.8537,294400.0
2013-03-15 15:50:00,28.8,28.86,28.79,28.85,1129600.0,22.8537,22.9013,22.8457,22.8933,1129600.0
2013-03-18 09:30:00,28.53,28.67,28.43,28.64,486000.0,22.6394,22.7505,22.56,22.7267,486000.0
2013-03-18 09:40:00,28.64,28.67,28.52,28.56,148400.0,22.7267,22.7505,22.6315,22.6632,148400.0
2013-03-18 09:50:00,28.56,28.67,28.52,28.64,205600.0,22.6632,22.7505,22.6315,22.7267,205600.0
2013-03-18 10:00:00,28.64,28.71,28.56,28.56,297800.0,22.7267,22.7822,22.6632,22.6632,297800.0
2013-03-18 10:10:00,28.57,28.6,28.55,28.57,183000.0,22.6711,22.6949,22.6553,22.6711,183000.0
2013-03-18 10:20:00,28.57,28.58,28.5,28.53,295400.0,22.6711,22.6791,22.6156,22.6394,295400.0
2013-03-18 10:30:00,28.53,28.57,28.51,28.51,200200.0,22.6394,22.6711,22.6235,22.6235,200200.0
2013-03-18 10:40:00,28.52,28.53,28.43,28.44,386400.0,22.6315,22.6394,22.56,22.568,386400.0
2013-03-18 10:50:00,28.44,28.46,28.4,28.45,201000.0,22.568,22.5839,22.5362,22.5759,201000.0
2013-03-18 11:00:00,28.45,28.48,28.42,28.42,176800.0,22.5759,22.5997,22.5521,22.5521,176800.0
2013-03-18 11:10:00,28.43,28.49,28.42,28.47,248200.0,22.56,22.6077,22.5521,22.5918,248200.0
2013-03-18 11:20:00,28.46,28.55,28.46,28.51,264000.0,22.5839,22.6553,22.5839,22.6235,264000.0
2013-03-18 11:30:00,28.51,28.57,28.5,28.54,248000.0,22.6235,22.6711,22.6156,22.6473,248000.0
2013-03-18 11:40:00,28.54,28.56,28.49,28.56,137600.0,22.6473,22.6632,22.6077,22.6632,137600.0
2013-03-18 11:50:00,28.56,28.58,28.55,28.56,131400.0,22.6632,22.6791,22.6553,22.6632,131400.0
2013-03-18 12:00:00,28.56,28.67,28.56,28.65,165400.0,22.6632,22.7505,22.6632,22.7346,165400.0
2013-03-18 12:10:00,28.65,28.67,28.6,28.6,144200.0,22.7346,22.7505,22.6949,22.6949,144200.0
2013-03-18 12:20:00,28.6,28.63,28.59,28.59,75600.0,22.6949,22.7188,22.687,22.687,75600.0
2013-03-18 12:30:00,28.59,28.61,28.59,28.59,82000.0,22.687,22.7029,22.687,22.687,82000.0
2013-03-18 12:40:00,28.59,28.6,28.5,28.52,228000.0,22.687,22.6949,22.6156,22.6315,228000.0
2013-03-18 12:50:00,28.53,28.53,28.48,28.49,115600.0,22.6394,22.6394,22.5997,22.6077,115600.0
2013-03-18 13:00:00,28.49,28.51,28.45,28.51,144200.0,22.6077,22.6235,22.5759,22.6235,144200.0
2013-03-18 13:10:00,28.51,28.53,28.5,28.5,94400.0,22.6235,22.6394,22.6156,22.6156,94400.0
2013-03-18 13:20:00,28.5,28.52,28.45,28.46,109600.0,22.6156,22.6315,22.5759,22.5839,109600.0
2013-03-18 13:30:00,28.46,28.5,28.46,28.5,109600.0,22.5839,22.6156,22.5839,22.6156,109600.0
2013-03-18 13:40:00,28.5,28.5,28.48,28.48,78600.0,22.6156,22.6156,22.5997,22.5997,78600.0
2013-03-18 13:50:00,28.49,28.49,28.46,28.47,104800.0,22.6077,22.6077,22.5839,22.5918,104800.0
2013-03-18 14:00:00,28.47,28.53,28.46,28.53,99600.0,22.5918,22.6394,22.5839,22.6394,99600.0
2013-03-18 14:10:00,28.52,28.57,28.52,28.54,121800.0,22.6315,22.6711,22.6315,22.6473,121800.0
2013-03-18 14:20:00,28.55,28.63,28.54,28.61,231800.0,22.6553,22.7188,22.6473,22.7029,231800.0
2013-03-18 14:30:00,28.61,28.63,28.55,28.56,287400.0,22.7029,22.7188,22.6553,22.6632,287400.0
2013-03-18 14:40:00,28.56,28.59,28.52,28.54,176800.0,22.6632,22.687,22.6315,22.6473,176800.0
2013-03-18 14:50:00,28.54,28.54,28.47,28.47,262000.0,22.6473,22.6473,22.5918,22.5918,262000.0
2013-03-18 15:00:00,28.48,28.5,28.46,28.5,156600.0,22.5997,22.6156,22.5839,22.6156,156600.0
2013-03-18 15:10:00,28.5,28.52,28.43,28.43,321400.0,22.6156,22.6315,22.56,22.56,321400.0
2013-03-18 15:20:00,28.43,28.49,28.42,28.44,320400.0,22.56,22.6077,22.5521,22.568,320400.0
2013-03-18 15:30:00,28.44,28.44,28.38,28.41,316200.0,22.568,22.568,22.5204,22.5442,316200.0
2013-03-18 15:40:00,28.42,28.47,28.4,28.45,303200.0,22.5521,22.5918,22.5362,22.5759,303200.0
2013-03-18 15:50:00,28.45,28.5,28.45,28.47,989800.0,22.5759,22.6156,22.5759,22.5918,989800.0
2013-03-19 09:30:00,28.25,28.49,28.23,28.4,744600.0,22.4172,22.6077,22.4013,22.5362,744600.0
2013-03-19 09:40:00,28.4,28.4,28.31,28.38,348200.0,22.5362,22.5362,22.4648,22.5204,348200.0
2013-03-19 09:50:00,28.37,28.45,28.29,28.3,336400.0,22.5124,22.5759,22.449,22.4569,336400.0
2013-03-19 10:00:00,28.29,28.33,28.18,28.18,462600.0,22.449,22.4807,22.3617,22.3617,462600.0
2013-03-19 10:10:00,28.18,28.22,28.15,28.2,484200.0,22.3617,22.3934,22.3379,22.3775,484200.0
2013-03-19 10:20:00,28.2,28.25,28.18,28.19,338600.0,22.3775,22.4172,22.3617,22.3696,338600.0
2013-03-19 10:30:00,28.19,28.21,28.13,28.18,312200.0,22.3696,22.3855,22.322,22.3617,312200.0
2013-03-19 10:40:00,28.18,28.23,28.16,28.2,369000.0,22.3617,22.4013,22.3458,22.3775,369000.0
2013-03-19 10:50:00,28.18,28.25,28.18,28.25,182600.0,22.3617,22.4172,22.3617,22.4172,182600.0
2013-03-19 11:00:00,28.24,28.29,28.2,28.27,237800.0,22.4093,22.449,22.3775,22.4331,237800.0
2013-03-19 11:10:00,28.27,28.4,28.26,28.39,399600.0,22.4331,22.5362,22.4251,22.5283,399600.0
2013-03-19 11:20:00,28.39,28.41,28.35,28.4,269400.0,22.5283,22.5442,22.4966,22.5362,269400.0
2013-03-19 11:30:00,28.4,28.42,28.38,28.38,236400.0,22.5362,22.5521,22.5204,22.5204,236400.0
2013-03-19 11:40:00,28.38,28.42,28.32,28.33,217200.0,22.5204,22.5521,22.4728,22.4807,217200.0
2013-03-19 11:50:00,28.33,28.33,28.1,28.12,480400.0,22.4807,22.4807,22.2982,22.3141,480400.0
2013-03-19 12:00:00,28.12,28.18,28.11,28.13,210000.0,22.3141,22.3617,22.3061,22.322,210000.0
2013-03-19 12:10:00,28.13,28.14,28.08,28.11,261600.0,22.322,22.3299,22.2823,22.3061,261600.0
2013-03-19 12:20:00,28.12,28.18,28.1,28.16,261600.0,22.3141,22.3617,22.2982,22.3458,261600.0
2013-03-19 12:30:00,28.16,28.17,28.12,28.14,123600.0,22.3458,22.3537,22.3141,22.3299,123600.0
2013-03-19 12:40:00,28.14,28.19,28.14,28.14,143600.0,22.3299,22.3696,22.3299,22.3299,143600.0
2013-03-19 12:50:00,28.15,28.15,28.09,28.11,119000.0,22.3379,22.3379,22.2902,22.3061,119000.0
2013-03-19 13:00:00,28.11,28.11,28.05,28.07,269200.0,22.3061,22.3061,22.2585,22.2744,269200.0
2013-03-19 13:10:00,28.07,28.08,28.03,28.03,258600.0,22.2744,22.2823,22.2426,22.2426,258600.0
2013-03-19 13:20:00,28.03,28.07,27.98,28.06,473600.0,22.2426,22.2744,22.203,22.2664,473600.0
2013-03-19 13:30:00,28.06,28.11,28.05,28.11,306400.0,22.2664,22.3061,22.2585,22.3061,306400.0
2013-03-19 13:40:00,28.11,28.13,28.09,28.11,138600.0,22.3061,22.322,22.2902,22.3061,138600.0
2013-03-19 13:50:00,28.11,28.16,28.1,28.14,160200.0,22.3061,22.3458,22.2982,22.3299,160200.0
2013-03-19 14:00:00,28.14,28.2,28.14,28.19,342000.0,22.3299,22.3775,22.3299,22.3696,342000.0
2013-03-19 14:10:00,28.2,28.22,28.15,28.16,319200.0,22.3775,22.3934,22.3379,22.3458,319200.0
2013-03-19 14:20:00,28.16,28.22,28.15,28.19,185200.0,22.3458,22.3934,22.3379,22.3696,185200.0
2013-03-19 14:30:00,28.18,28.25,28.18,28.24,208400.0,22.3617,22.4172,22.3617,22.4093,208400.0
2013-03-19 14:40:00,28.24,28.26,28.21,28.23,174800.0,22.4093,22.4251,22.3855,22.4013,174800.0
2013-03-19 14:50:00,28.22,28.29,28.2,28.28,222000.0,22.3934,22.449,22.3775,22.441,222000.0
2013-03-19 15:00:00,28.28,28.29,28.24,28.28,231000.0,22.441,22.449,22.4093,22.441,231000.0
2013-03-19 15:10:00,28.28,28.4,28.27,28.36,429800.0,22.441,22.5362,22.4331,22.5045,429800.0
2013-03-19 15:20:00,28.36,28.38,28.3,28.32,416800.0,22.5045,22.5204,22.4569,22.4728,416800.0
2013-03-19 15:30:00,28.32,28.33,28.28,28.31,239400.0,22.4728,22.4807,22.441,22.4648,239400.0
2013-03-19 15:40:00,28.31,28.36,28.3,28.35,519000.0,22.4648,22.5045,22.4569,22.4966,519000.0
2013-03-19 15:50:00,28.36,28.43,28.35,28.41,848400.0,22.5045,22.56,22.4966,22.5442,848400.0
2013-03-20 09:30:00,28.63,28.7,28.5,28.6,546200.0,22.7188,22.7743,22.6156,22.6949,546200.0
2013-03-20 09:40:00,28.59,28.63,28.54,28.56,143600.0,22.687,22.7188,22.6473,22.6632,143600.0
2013-03-20 09:50:00,28.56,28.59,28.53,28.56,159000.0,22.6632,22.687,22.6394,22.6632,159000.0
2013-03-20 10:00:00,28.55,28.61,28.54,28.59,134200.0,22.6553,22.7029,22.6473,22.687,134200.0
2013-03-20 10:10:00,28.59,28.64,28.58,28.6,170000.0,22.687,22.7267,22.6791,22.6949,170000.0
2013-03-20 10:20:00,28.6,28.6,28.56,28.58,86200.0,22.6949,22.6949,22.6632,22.6791,86200.0
2013-03-20 10:30:00,28.59,28.61,28.5,28.53,144200.0,22.687,22.7029,22.6156,22.6394,144200.0
2013-03-20 10:40:00,28.53,28.56,28.5,28.56,137800.0,22.6394,22.6632,22.6156,22.6632,137800.0
2013-03-20 10:50:00,28.55,28.59,28.52,28.57,212600.0,22.6553,22.687,22.6315,22.6711,212600.0
2013-03-20 11:00:00,28.57,28.61,28.56,28.61,93000.0,22.6711,22.7029,22.6632,22.7029,93000.0
2013-03-20 11:10:00,28.61,28.63,28.54,28.54,106400.0,22.7029,22.7188,22.6473,22.6473,106400.0
2013-03-20 11:20:00,28.54,28.59,28.54,28.59,96000.0,22.6473,22.687,22.6473,22.687,96000.0
2013-03-20 11:30:00,28.58,28.61,28.58,28.59,69200.0,22.6791,22.7029,22.6791,22.687,69200.0
2013-03-20 11:40:00,28.59,28.59,28.54,28.55,77800.0,22.687,22.687,22.6473,22.6553,77800.0
2013-03-20 11:50:00,28.55,28.59,28.52,28.53,131200.0,22.6553,22.687,22.6315,22.6394,131200.0
2013-03-20 12:00:00,28.52,28.56,28.52,28.55,81600.0,22.6315,22.6632,22.6315,22.6553,81600.0
2013-03-20 12:10:00,28.56,28.57,28.55,28.57,67000.0,22.6632,22.6711,22.6553,22.6711,67000.0
2013-03-20 12:20:00,28.56,28.59,28.56,28.59,91400.0,22.6632,22.687,22.6632,22.687,91400.0
2013-03-20 12:30:00,28.59,28.59,28.54,28.54,77400.0,22.687,22.687,22.6473,22.6473,77400.0
2013-03-20 12:40:00,28.54,28.58,28.54,28.58,89000.0,22.6473,22.6791,22.6473,22.6791,89000.0
2013-03-20 12:50:00,28.58,28.58,28.53,28.54,63800.0,22.6791,22.6791,22.6394,22.6473,63800.0
2013-03-20 13:00:00,28.54,28.58,28.54,28.57,102400.0,22.6473,22.6791,22.6473,22.6711,102400.0
2013-03-20 13:10:00,28.57,28.57,28.54,28.54,92400.0,22.6711,22.6711,22.6473,22.6473,92400.0
2013-03-20 13:20:00,28.55,28.56,28.53,28.54,88200.0,22.6553,22.6632,22.6394,22.6473,88200.0
2013-03-20 13:30:00,28.54,28.55,28.51,28.52,68000.0,22.6473,22.6553,22.6235,22.6315,68000.0
2013-03-20 13:40:00,28.52,28.54,28.51,28.54,161800.0,22.6315,22.6473,22.6235,22.6473,161800.0
2013-03-20 13:50:00,28.54,28.56,28.53,28.54,123400.0,22.6473,22.6632,22.6394,22.6473,123400.0
2013-03-20 14:00:00,28.54,28.56,28.52,28.54,241400.0,22.6473,22.6632,22.6315,22.6473,241400.0
2013-03-20 14:10:00,28.54,28.58,28.53,28.56,117200.0,22.6473,22.6791,22.6394,22.6632,117200.0
2013-03-20 14:20:00,28.56,28.63,28.56,28.61,286200.0,22.6632,22.7188,22.6632,22.7029,286200.0
2013-03-20 14:30:00,28.61,28.63,28.57,28.6,140800.0,22.7029,22.7188,22.6711,22.6949,140800.0
2013-03-20 14:40:00,28.6,28.61,28.58,28.59,124000.0,22.6949,22.7029,22.6791,22.687,124000.0
2013-03-20 14:50:00,28.58,28.61,28.57,28.6,136800.0,22.6791,22.7029,22.6711,22.6949,136800.0
2013-03-20 15:00:00,28.6,28.66,28.57,28.65,742400.0,22.6949,22.7426,22.6711,22.7346,742400.0
2013-03-20 15:10:00,28.66,28.72,28.65,28.72,443600.0,22.7426,22.7902,22.7346,22.7902,443600.0
2013-03-20 15:20:00,28.72,28.73,28.7,28.71,385200.0,22.7902,22.7981,22.7743,22.7822,385200.0
2013-03-20 15:30:00,28.71,28.75,28.7,28.75,646800.0,22.7822,22.814,22.7743,22.814,646800.0
2013-03-20 15:40:00,28.75,28.81,28.74,28.75,758600.0,22.814,22.8616,22.806,22.814,758600.0
2013-03-20 15:50:00,28.75,28.78,28.66,28.72,1264600.0,22.814,22.8378,22.7426,22.7902,1264600.0
2013-03-21 09:30:00,28.65,28.67,28.49,28.49,544200.0,22.7346,22.7505,22.6077,22.6077,544200.0
2013-03-21 09:40:00,28.49,28.57,28.42,28.55,218800.0,22.6077,22.6711,22.5521,22.6553,218800.0
2013-03-21 09:50:00,28.55,28.59,28.5,28.58,134400.0,22.6553,22.687,22.6156,22.6791,134400.0
2013-03-21 10:00:00,28.57,28.59,28.53,28.57,183400.0,22.6711,22.687,22.6394,22.6711,183400.0
2013-03-21 10:10:00,28.57,28.6,28.48,28.48,169400.0,22.6711,22.6949,22.5997,22.5997,169400.0
2013-03-21 10:20:00,28.49,28.5,28.42,28.45,163400.0,22.6077,22.6156,22.5521,22.5759,163400.0
2013-03-21 10:30:00,28.45,28.45,28.38,28.39,432600.0,22.5759,22.5759,22.5204,22.5283,432600.0
2013-03-21 10:40:00,28.39,28.46,28.39,28.4,235000.0,22.5283,22.5839,22.5283,22.5362,235000.0
2013-03-21 10:50:00,28.4,28.41,28.38,28.4,181200.0,22.5362,22.5442,22.5204,22.5362,181200.0
2013-03-21 11:00:00,28.4,28.43,28.38,28.43,185600.0,22.5362,22.56,22.5204,22.56,185600.0
2013-03-21 11:10:00,28.43,28.5,28.42,28.49,432400.0,22.56,22.6156,22.5521,22.6077,432400.0
2013-03-21 11:20:00,28.49,28.56,28.47,28.56,256600.0,22.6077,22.6632,22.5918,22.6632,256600.0
2013-03-21 11:30:00,28.56,28.67,28.55,28.67,389600.0,22.6632,22.7505,22.6553,22.7505,389600.0
2013-03-21 11:40:00,28.66,28.69,28.63,28.64,123600.0,22.7426,22.7664,22.7188,22.7267,123600.0
2013-03-21 11:50:00,28.64,28.66,28.61,28.61,87400.0,22.7267,22.7426,22.7029,22.7029,87400.0
2013-03-21 12:00:00,28.62,28.63,28.56,28.56,156000.0,22.7108,22.7188,22.6632,22.6632,156000.0
2013-03-21 12:10:00,28.57,28.61,28.55,28.61,94400.0,22.6711,22.7029,22.6553,22.7029,94400.0
2013-03-21 12:20:00,28.61,28.66,28.6,28.61,115800.0,22.7029,22.7426,22.6949,22.7029,115800.0
2013-03-21 12:30:00,28.62,28.66,28.61,28.65,86000.0,22.7108,22.7426,22.7029,22.7346,86000.0
2013-03-21 12:40:00,28.65,28.7,28.65,28.7,134800.0,22.7346,22.7743,22.7346,22.7743,134800.0
2013-03-21 12:50:00,28.7,28.71,28.66,28.68,79000.0,22.7743,22.7822,22.7426,22.7584,79000.0
2013-03-21 13:00:00,28.68,28.68,28.63,28.64,107600.0,22.7584,22.7584,22.7188,22.7267,107600.0
2013-03-21 13:10:00,28.65,28.67,28.64,28.67,310600.0,22.7346,22.7505,22.7267,22.7505,310600.0
2013-03-21 13:20:00,28.67,28.68,28.6,28.6,189400.0,22.7505,22.7584,22.6949,22.6949,189400.0
2013-03-21 13:30:00,28.61,28.61,28.54,28.55,125600.0,22.7029,22.7029,22.6473,22.6553,125600.0
2013-03-21 13:40:00,28.55,28.56,28.49,28.54,148600.0,22.6553,22.6632,22.6077,22.6473,148600.0
2013-03-21 13:50:00,28.54,28.56,28.53,28.54,98600.0,22.6473,22.6632,22.6394,22.6473,98600.0
2013-03-21 14:00:00,28.54,28.54,28.42,28.45,276200.0,22.6473,22.6473,22.5521,22.5759,276200.0
2013-03-21 14:10:00,28.45,28.53,28.44,28.5,115000.0,22.5759,22.6394,22.568,22.6156,115000.0
2013-03-21 14:20:00,28.51,28.57,28.5,28.54,110600.0,22.6235,22.6711,22.6156,22.6473,110600.0
2013-03-21 14:30:00,28.54,28.55,28.48,28.5,107400.0,22.6473,22.6553,22.5997,22.6156,107400.0
2013-03-21 14:40:00,28.51,28.58,28.5,28.56,66400.0,22.6235,22.6791,22.6156,22.6632,66400.0
2013-03-21 14:50:00,28.56,28.6,28.55,28.58,71000.0,22.6632,22.6949,22.6553,22.6791,71000.0
2013-03-21 15:00:00,28.59,28.65,28.57,28.59,185600.0,22.687,22.7346,22.6711,22.687,185600.0
2013-03-21 15:10:00,28.59,28.61,28.53,28.55,106400.0,22.687,22.7029,22.6394,22.6553,106400.0
2013-03-21 15:20:00,28.55,28.6,28.54,28.59,147600.0,22.6553,22.6949,22.6473,22.687,147600.0
2013-03-21 15:30:00,28.6,28.6,28.54,28.55,235000.0,22.6949,22.6949,22.6473,22.6553,235000.0
2013-03-21 15:40:00,28.54,28.55,28.5,28.53,256600.0,22.6473,22.6553,22.6156,22.6394,256600.0
2013-03-21 15:50:00,28.53,28.56,28.52,28.53,539600.0,22.6394,22.6632,22.6315,22.6394,539600.0
2013-03-22 09:30:00,28.65,28.7,28.6,28.63,337800.0,22.7346,22.7743,22.6949,22.7188,337800.0
2013-03-22 09:40:00,28.63,28.66,28.58,28.63,334600.0,22.7188,22.7426,22.6791,22.7188,334600.0
2013-03-22 09:50:00,28.63,28.69,28.61,28.64,189600.0,22.7188,22.7664,22.7029,22.7267,189600.0
2013-03-22 10:00:00,28.64,28.67,28.61,28.66,111200.0,22.7267,22.7505,22.7029,22.7426,111200.0
2013-03-22 10:10:00,28.66,28.75,28.63,28.75,196000.0,22.7426,22.814,22.7188,22.814,196000.0
2013-03-22 10:20:00,28.75,28.77,28.74,28.77,105800.0,22.814,22.8298,22.806,22.8298,105800.0
2013-03-22 10:30:00,28.77,28.79,28.67,28.77,85000.0,22.8298,22.8457,22.7505,22.8298,85000.0
2013-03-22 10:40:00,28.77,28.79,28.75,28.78,533600.0,22.8298,22.8457,22.814,22.8378,533600.0
2013-03-22 10:50:00,28.77,28.8,28.73,28.79,150200.0,22.8298,22.8537,22.7981,22.8457,150200.0
2013-03-22 11:00:00,28.8,28.84,28.79,28.84,307200.0,22.8537,22.8854,22.8457,22.8854,307200.0
2013-03-22 11:10:00,28.84,28.86,28.83,28.85,272800.0,22.8854,22.9013,22.8775,22.8933,272800.0
2013-03-22 11:20:00,28.85,28.88,28.84,28.84,153400.0,22.8933,22.9171,22.8854,22.8854,153400.0
2013-03-22 11:30:00,28.84,28.84,28.78,28.79,148200.0,22.8854,22.8854,22.8378,22.8457,148200.0
2013-03-22 11:40:00,28.79,28.8,28.74,28.75,56000.0,22.8457,22.8537,22.806,22.814,56000.0
2013-03-22 11:50:00,28.75,28.76,28.72,28.72,82200.0,22.814,22.8219,22.7902,22.7902,82200.0
2013-03-22 12:00:00,28.72,28.74,28.7,28.72,80400.0,22.7902,22.806,22.7743,22.7902,80400.0
2013-03-22 12:10:00,28.71,28.72,28.68,28.7,96200.0,22.7822,22.7902,22.7584,22.7743,96200.0
2013-03-22 12:20:00,28.7,28.71,28.67,28.7,65600.0,22.7743,22.7822,22.7505,22.7743,65600.0
2013-03-22 12:30:00,28.7,28.7,28.67,28.68,81800.0,22.7743,22.7743,22.7505,22.7584,81800.0
2013-03-22 12:40:00,28.68,28.68,28.65,28.67,65600.0,22.7584,22.7584,22.7346,22.7505,65600.0
2013-03-22 12:50:00,28.67,28.71,28.66,28.71,71600.0,22.7505,22.7822,22.7426,22.7822,71600.0
2013-03-22 13:00:00,28.71,28.75,28.7,28.75,74000.0,22.7822,22.814,22.7743,22.814,74000.0
2013-03-22 13:10:00,28.75,28.75,28.73,28.75,72000.0,22.814,22.814,22.7981,22.814,72000.0
2013-03-22 13:20:00,28.75,28.78,28.74,28.77,82400.0,22.814,22.8378,22.806,22.8298,82400.0
2013-03-22 13:30:00,28.76,28.78,28.73,28.74,72000.0,22.8219,22.8378,22.7981,22.806,72000.0
2013-03-22 13:40:00,28.74,28.75,28.72,28.74,82200.0,22.806,22.814,22.7902,22.806,82200.0
2013-03-22 13:50:00,28.74,28.76,28.71,28.71,53000.0,22.806,22.8219,22.7822,22.7822,53000.0
2013-03-22 14:00:00,28.72,28.73,28.7,28.71,80600.0,22.7902,22.7981,22.7743,22.7822,80600.0
2013-03-22 14:10:00,28.71,28.74,28.7,28.73,157800.0,22.7822,22.806,22.7743,22.7981,157800.0
2013-03-22 14:20:00,28.73,28.73,28.7,28.7,64600.0,22.7981,22.7981,22.7743,22.7743,64600.0
2013-03-22 14:30:00,28.71,28.73,28.67,28.73,47200.0,22.7822,22.7981,22.7505,22.7981,47200.0
2013-03-22 14:40:00,28.73,28.75,28.72,28.74,99000.0,22.7981,22.814,22.7902,22.806,99000.0
2013-03-22 14:50:00,28.75,28.75,28.72,28.74,85000.0,22.814,22.814,22.7902,22.806,85000.0
2013-03-22 15:00:00,28.75,28.75,28.72,28.73,113200.0,22.814,22.814,22.7902,22.7981,113200.0
2013-03-22 15:10:00,28.72,28.73,28.7,28.7,108400.0,22.7902,22.7981,22.7743,22.7743,108400.0
2013-03-22 15:20:00,28.7,28.71,28.68,28.7,98200.0,22.7743,22.7822,22.7584,22.7743,98200.0
2013-03-22 15:30:00,28.7,28.73,28.69,28.72,191800.0,22.7743,22.7981,22.7664,22.7902,191800.0
2013-03-22 15:40:00,28.72,28.73,28.67,28.67,289800.0,22.7902,22.7981,22.7505,22.7505,289800.0
2013-03-22 15:50:00,28.67,28.7,28.6,28.69,857400.0,22.7505,22.7743,22.6949,22.7664,857400.0
2013-03-25 09:30:00,28.84,28.92,28.76,28.77,506400.0,22.8854,22.9489,22.8219,22.8298,506400.0
2013-03-25 09:40:00,28.77,28.79,28.69,28.72,279200.0,22.8298,22.8457,22.7664,22.7902,279200.0
2013-03-25 09:50:00,28.73,28.73,28.67,28.68,219800.0,22.7981,22.7981,22.7505,22.7584,219800.0
2013-03-25 10:00:00,28.68,28.72,28.67,28.7,329600.0,22.7584,22.7902,22.7505,22.7743,329600.0
2013-03-25 10:10:00,28.7,28.71,28.6,28.61,342600.0,22.7743,22.7822,22.6949,22.7029,342600.0
2013-03-25 10:20:00,28.61,28.61,28.44,28.52,502600.0,22.7029,22.7029,22.568,22.6315,502600.0
2013-03-25 10:30:00,28.52,28.53,28.45,28.48,220800.0,22.6315,22.6394,22.5759,22.5997,220800.0
2013-03-25 10:40:00,28.48,28.49,28.3,28.3,361600.0,22.5997,22.6077,22.4569,22.4569,361600.0
2013-03-25 10:50:00,28.29,28.37,28.22,28.22,605400.0,22.449,22.5124,22.3934,22.3934,605400.0
2013-03-25 11:00:00,28.22,28.31,28.18,28.3,376400.0,22.3934,22.4648,22.3617,22.4569,376400.0
2013-03-25 11:10:00,28.31,28.31,28.18,28.19,406800.0,22.4648,22.4648,22.3617,22.3696,406800.0
2013-03-25 11:20:00,28.19,28.26,28.17,28.18,230800.0,22.3696,22.4251,22.3537,22.3617,230800.0
2013-03-25 11:30:00,28.18,28.28,28.18,28.26,332800.0,22.3617,22.441,22.3617,22.4251,332800.0
2013-03-25 11:40:00,28.27,28.29,28.24,28.27,287600.0,22.4331,22.449,22.4093,22.4331,287600.0
2013-03-25 11:50:00,28.27,28.27,28.22,28.27,180800.0,22.4331,22.4331,22.3934,22.4331,180800.0
2013-03-25 12:00:00,28.27,28.31,28.26,28.27,146800.0,22.4331,22.4648,22.4251,22.4331,146800.0
2013-03-25 12:10:00,28.27,28.3,28.25,28.28,105200.0,22.4331,22.4569,22.4172,22.441,105200.0
2013-03-25 12:20:00,28.28,28.28,28.2,28.21,245600.0,22.441,22.441,22.3775,22.3855,245600.0
2013-03-25 12:30:00,28.21,28.23,28.19,28.22,109800.0,22.3855,22.4013,22.3696,22.3934,109800.0
2013-03-25 12:40:00,28.22,28.24,28.22,28.23,98600.0,22.3934,22.4093,22.3934,22.4013,98600.0
2013-03-25 12:50:00,28.24,28.24,28.18,28.19,311600.0,22.4093,22.4093,22.3617,22.3696,311600.0
2013-03-25 13:00:00,28.19,28.19,28.08,28.12,371400.0,22.3696,22.3696,22.2823,22.3141,371400.0
2013-03-25 13:10:00,28.12,28.15,28.11,28.14,171600.0,22.3141,22.3379,22.3061,22.3299,171600.0
2013-03-25 13:20:00,28.14,28.23,28.14,28.22,231600.0,22.3299,22.4013,22.3299,22.3934,231600.0
2013-03-25 13:30:00,28.21,28.21,28.16,28.16,78200.0,22.3855,22.3855,22.3458,22.3458,78200.0
2013-03-25 13:40:00,28.17,28.22,28.16,28.22,168200.0,22.3537,22.3934,22.3458,22.3934,168200.0
2013-03-25 13:50:00,28.22,28.32,28.22,28.3,235400.0,22.3934,22.4728,22.3934,22.4569,235400.0
2013-03-25 14:00:00,28.31,28.32,28.28,28.32,137600.0,22.4648,22.4728,22.441,22.4728,137600.0
2013-03-25 14:10:00,28.33,28.33,28.27,28.29,105600.0,22.4807,22.4807,22.4331,22.449,105600.0
2013-03-25 14:20:00,28.29,28.32,28.27,28.29,100000.0,22.449,22.4728,22.4331,22.449,100000.0
2013-03-25 14:30:00,28.29,28.31,28.24,28.27,144800.0,22.449,22.4648,22.4093,22.4331,144800.0
2013-03-25 14:40:00,28.26,28.3,28.25,28.29,92200.0,22.4251,22.4569,22.4172,22.449,92200.0
2013-03-25 14:50:00,28.29,28.3,28.26,28.29,109200.0,22.449,22.4569,22.4251,22.449,109200.0
2013-03-25 15:00:00,28.29,28.29,28.25,28.27,126200.0,22.449,22.449,22.4172,22.4331,126200.0
2013-03-25 15:10:00,28.26,28.29,28.23,28.24,101000.0,22.4251,22.449,22.4013,22.4093,101000.0
2013-03-25 15:20:00,28.23,28.25,28.2,28.24,139000.0,22.4013,22.4172,22.3775,22.4093,139000.0
2013-03-25 15:30:00,28.24,28.28,28.23,28.28,162200.0,22.4093,22.441,22.4013,22.441,162200.0
2013-03-25 15:40:00,28.27,28.29,28.25,28.25,201200.0,22.4331,22.449,22.4172,22.4172,201200.0
2013-03-25 15:50:00,28.25,28.36,28.25,28.34,843600.0,22.4172,22.5045,22.4172,22.4886,843600.0
2013-03-26 09:30:00,28.46,28.58,28.43,28.54,296000.0,22.5839,22.6791,22.56,22.6473,296000.0
2013-03-26 09:40:00,28.54,28.58,28.45,28.46,204000.0,22.6473,22.6791,22.5759,22.5839,204000.0
2013-03-26 09:50:00,28.46,28.5,28.42,28.47,111200.0,22.5839,22.6156,22.5521,22.5918,111200.0
2013-03-26 10:00:00,28.47,28.53,28.4,28.53,104800.0,22.5918,22.6394,22.5362,22.6394,104800.0
2013-03-26 10:10:00,28.52,28.57,28.52,28.56,190600.0,22.6315,22.6711,22.6315,22.6632,190600.0
2013-03-26 10:20:00,28.56,28.57,28.5,28.5,166200.0,22.6632,22.6711,22.6156,22.6156,166200.0
2013-03-26 10:30:00,28.5,28.53,28.39,28.42,234800.0,22.6156,22.6394,22.5283,22.5521,234800.0
2013-03-26 10:40:00,28.42,28.45,28.36,28.43,166000.0,22.5521,22.5759,22.5045,22.56,166000.0
2013-03-26 10:50:00,28.44,28.5,28.44,28.48,121800.0,22.568,22.6156,22.568,22.5997,121800.0
2013-03-26 11:00:00,28.47,28.49,28.46,28.47,65800.0,22.5918,22.6077,22.5839,22.5918,65800.0
2013-03-26 11:10:00,28.48,28.49,28.4,28.41,87200.0,22.5997,22.6077,22.5362,22.5442,87200.0
2013-03-26 11:20:00,28.41,28.44,28.4,28.43,78200.0,22.5442,22.568,22.5362,22.56,78200.0
2013-03-26 11:30:00,28.42,28.45,28.41,28.43,182600.0,22.5521,22.5759,22.5442,22.56,182600.0
2013-03-26 11:40:00,28.43,28.5,28.42,28.5,90200.0,22.56,22.6156,22.5521,22.6156,90200.0
2013-03-26 11:50:00,28.5,28.53,28.49,28.5,190800.0,22.6156,22.6394,22.6077,22.6156,190800.0
2013-03-26 12:00:00,28.5,28.53,28.46,28.46,260400.0,22.6156,22.6394,22.5839,22.5839,260400.0
2013-03-26 12:10:00,28.46,28.48,28.42,28.43,112800.0,22.5839,22.5997,22.5521,22.56,112800.0
2013-03-26 12:20:00,28.42,28.43,28.39,28.43,110600.0,22.5521,22.56,22.5283,22.56,110600.0
2013-03-26 12:30:00,28.44,28.46,28.42,28.43,63200.0,22.568,22.5839,22.5521,22.56,63200.0
2013-03-26 12:40:00,28.43,28.48,28.43,28.48,52200.0,22.56,22.5997,22.56,22.5997,52200.0
2013-03-26 12:50:00,28.48,28.5,28.47,28.49,60600.0,22.5997,22.6156,22.5918,22.6077,60600.0
2013-03-26 13:00:00,28.49,28.54,28.49,28.53,106800.0,22.6077,22.6473,22.6077,22.6394,106800.0
2013-03-26 13:10:00,28.53,28.54,28.49,28.5,108800.0,22.6394,22.6473,22.6077,22.6156,108800.0
2013-03-26 13:20:00,28.49,28.53,28.49,28.53,75800.0,22.6077,22.6394,22.6077,22.6394,75800.0
2013-03-26 13:30:00,28.53,28.53,28.48,28.48,83200.0,22.6394,22.6394,22.5997,22.5997,83200.0
2013-03-26 13:40:00,28.48,28.49,28.46,28.48,77800.0,22.5997,22.6077,22.5839,22.5997,77800.0
2013-03-26 13:50:00,28.48,28.5,28.48,28.48,73800.0,22.5997,22.6156,22.5997,22.5997,73800.0
2013-03-26 14:00:00,28.48,28.5,28.48,28.5,54000.0,22.5997,22.6156,22.5997,22.6156,54000.0
2013-03-26 14:10:00,28.49,28.53,28.48,28.52,136600.0,22.6077,22.6394,22.5997,22.6315,136600.0
2013-03-26 14:20:00,28.53,28.53,28.44,28.45,153600.0,22.6394,22.6394,22.568,22.5759,153600.0
2013-03-26 14:30:00,28.44,28.48,28.43,28.45,114400.0,22.568,22.5997,22.56,22.5759,114400.0
2013-03-26 14:40:00,28.45,28.46,28.45,28.46,77600.0,22.5759,22.5839,22.5759,22.5839,77600.0
2013-03-26 14:50:00,28.46,28.48,28.46,28.48,124400.0,22.5839,22.5997,22.5839,22.5997,124400.0
2013-03-26 15:00:00,28.48,28.5,28.47,28.47,97000.0,22.5997,22.6156,22.5918,22.5918,97000.0
2013-03-26 15:10:00,28.47,28.51,28.46,28.51,72000.0,22.5918,22.6235,22.5839,22.6235,72000.0
2013-03-26 15:20:00,28.5,28.52,28.5,28.5,127400.0,22.6156,22.6315,22.6156,22.6156,127400.0
2013-03-26 15:30:00,28.5,28.53,28.5,28.5,245400.0,22.6156,22.6394,22.6156,22.6156,245400.0
2013-03-26 15:40:00,28.5,28.53,28.5,28.52,132400.0,22.6156,22.6394,22.6156,22.6315,132400.0
2013-03-26 15:50:00,28.52,28.53,28.48,28.53,564600.0,22.6315,22.6394,22.5997,22.6394,564600.0
2013-03-27 09:30:00,28.43,28.45,28.23,28.24,317600.0,22.56,22.5759,22.4013,22.4093,317600.0
2013-03-27 09:40:00,28.23,28.23,28.18,28.19,288600.0,22.4013,22.4013,22.3617,22.3696,288600.0
2013-03-27 09:50:00,28.2,28.3,28.15,28.18,1366600.0,22.3775,22.4569,22.3379,22.3617,1366600.0
2013-03-27 10:00:00,28.18,28.2,28.15,28.18,330800.0,22.3617,22.3775,22.3379,22.3617,330800.0
2013-03-27 10:10:00,28.18,28.18,28.11,28.12,206400.0,22.3617,22.3617,22.3061,22.3141,206400.0
2013-03-27 10:20:00,28.12,28.26,28.12,28.26,189200.0,22.3141,22.4251,22.3141,22.4251,189200.0
2013-03-27 10:30:00,28.26,28.33,28.25,28.32,202400.0,22.4251,22.4807,22.4172,22.4728,202400.0
2013-03-27 10:40:00,28.32,28.38,28.32,28.33,215000.0,22.4728,22.5204,22.4728,22.4807,215000.0
2013-03-27 10:50:00,28.33,28.33,28.28,28.29,153600.0,22.4807,22.4807,22.441,22.449,153600.0
2013-03-27 11:00:00,28.3,28.33,28.3,28.32,128000.0,22.4569,22.4807,22.4569,22.4728,128000.0
2013-03-27 11:10:00,28.32,28.35,28.31,28.32,137200.0,22.4728,22.4966,22.4648,22.4728,137200.0
2013-03-27 11:20:00,28.31,28.34,28.3,28.31,100800.0,22.4648,22.4886,22.4569,22.4648,100800.0
2013-03-27 11:30:00,28.31,28.38,28.31,28.36,146600.0,22.4648,22.5204,22.4648,22.5045,146600.0
2013-03-27 11:40:00,28.36,28.42,28.36,28.41,250000.0,22.5045,22.5521,22.5045,22.5442,250000.0
2013-03-27 11:50:00,28.41,28.42,28.4,28.41,158800.0,22.5442,22.5521,22.5362,22.5442,158800.0
2013-03-27 12:00:00,28.41,28.43,28.38,28.38,85200.0,22.5442,22.56,22.5204,22.5204,85200.0
2013-03-27 12:10:00,28.38,28.39,28.36,28.36,62200.0,22.5204,22.5283,22.5045,22.5045,62200.0
2013-03-27 12:20:00,28.36,28.39,28.36,28.39,59000.0,22.5045,22.5283,22.5045,22.5283,59000.0
2013-03-27 12:30:00,28.39,28.42,28.36,28.41,48600.0,22.5283,22.5521,22.5045,22.5442,48600.0
2013-03-27 12:40:00,28.42,28.43,28.34,28.34,69000.0,22.5521,22.56,22.4886,22.4886,69000.0
2013-03-27 12:50:00,28.34,28.37,28.32,28.36,75600.0,22.4886,22.5124,22.4728,22.5045,75600.0
2013-03-27 13:00:00,28.36,28.37,28.32,28.32,54800.0,22.5045,22.5124,22.4728,22.4728,54800.0
2013-03-27 13:10:00,28.33,28.35,28.31,28.34,55000.0,22.4807,22.4966,22.4648,22.4886,55000.0
2013-03-27 13:20:00,28.34,28.34,28.29,28.31,120000.0,22.4886,22.4886,22.449,22.4648,120000.0
2013-03-27 13:30:00,28.31,28.36,28.29,28.36,93000.0,22.4648,22.5045,22.449,22.5045,93000.0
2013-03-27 13:40:00,28.36,28.39,28.36,28.39,51000.0,22.5045,22.5283,22.5045,22.5283,51000.0
2013-03-27 13:50:00,28.39,28.4,28.38,28.39,41600.0,22.5283,22.5362,22.5204,22.5283,41600.0
2013-03-27 14:00:00,28.39,28.43,28.38,28.42,88200.0,22.5283,22.56,22.5204,22.5521,88200.0
2013-03-27 14:10:00,28.42,28.43,28.4,28.4,40000.0,22.5521,22.56,22.5362,22.5362,40000.0
2013-03-27 14:20:00,28.4,28.43,28.39,28.42,44200.0,22.5362,22.56,22.5283,22.5521,44200.0
2013-03-27 14:30:00,28.43,28.45,28.41,28.43,97600.0,22.56,22.5759,22.5442,22.56,97600.0
2013-03-27 14:40:00,28.42,28.44,28.41,28.42,70400.0,22.5521,22.568,22.5442,22.5521,70400.0
2013-03-27 14:50:00,28.42,28.45,28.42,28.43,52000.0,22.5521,22.5759,22.5521,22.56,52000.0
2013-03-27 15:00:00,28.43,28.45,28.4,28.42,115200.0,22.56,22.5759,22.5362,22.5521,115200.0
2013-03-27 15:10:00,28.43,28.45,28.4,28.43,128200.0,22.56,22.5759,22.5362,22.56,128200.0
2013-03-27 15:20:00,28.43,28.48,28.42,28.46,155200.0,22.56,22.5997,22.5521,22.5839,155200.0
2013-03-27 15:30:00,28.47,28.48,28.43,28.46,150000.0,22.5918,22.5997,22.56,22.5839,150000.0
2013-03-27 15:40:00,28.46,28.48,28.42,28.43,195800.0,22.5839,22.5997,22.5521,22.56,195800.0
2013-03-27 15:50:00,28.43,28.47,28.42,28.46,546800.0,22.56,22.5918,22.5521,22.5839,546800.0
2013-03-28 09:30:00,28.46,28.63,28.46,28.59,301400.0,22.5839,22.7188,22.5839,22.687,301400.0
2013-03-28 09:40:00,28.59,28.59,28.46,28.5,194000.0,22.687,22.687,22.5839,22.6156,194000.0
2013-03-28 09:50:00,28.52,28.58,28.49,28.54,181000.0,22.6315,22.6791,22.6077,22.6473,181000.0
2013-03-28 10:00:00,28.54,28.55,28.5,28.54,157000.0,22.6473,22.6553,22.6156,22.6473,157000.0
2013-03-28 10:10:00,28.54,28.6,28.52,28.54,183400.0,22.6473,22.6949,22.6315,22.6473,183400.0
2013-03-28 10:20:00,28.54,28.61,28.54,28.61,243400.0,22.6473,22.7029,22.6473,22.7029,243400.0
2013-03-28 10:30:00,28.6,28.63,28.57,28.57,125800.0,22.6949,22.7188,22.6711,22.6711,125800.0
2013-03-28 10:40:00,28.57,28.61,28.54,28.55,97600.0,22.6711,22.7029,22.6473,22.6553,97600.0
2013-03-28 10:50:00,28.55,28.61,28.53,28.6,139800.0,22.6553,22.7029,22.6394,22.6949,139800.0
2013-03-28 11:00:00,28.59,28.6,28.54,28.55,90800.0,22.687,22.6949,22.6473,22.6553,90800.0
2013-03-28 11:10:00,28.55,28.56,28.53,28.55,110800.0,22.6553,22.6632,22.6394,22.6553,110800.0
2013-03-28 11:20:00,28.55,28.56,28.52,28.56,121600.0,22.6553,22.6632,22.6315,22.6632,121600.0
2013-03-28 11:30:00,28.56,28.58,28.54,28.55,90200.0,22.6632,22.6791,22.6473,22.6553,90200.0
2013-03-28 11:40:00,28.54,28.56,28.52,28.55,94200.0,22.6473,22.6632,22.6315,22.6553,94200.0
2013-03-28 11:50:00,28.55,28.58,28.54,28.55,76800.0,22.6553,22.6791,22.6473,22.6553,76800.0
2013-03-28 12:00:00,28.55,28.57,28.53,28.55,52600.0,22.6553,22.6711,22.6394,22.6553,52600.0
2013-03-28 12:10:00,28.55,28.56,28.5,28.52,91200.0,22.6553,22.6632,22.6156,22.6315,91200.0
2013-03-28 12:20:00,28.52,28.54,28.49,28.5,121800.0,22.6315,22.6473,22.6077,22.6156,121800.0
2013-03-28 12:30:00,28.5,28.5,28.46,28.46,82400.0,22.6156,22.6156,22.5839,22.5839,82400.0
2013-03-28 12:40:00,28.46,28.5,28.45,28.49,108200.0,22.5839,22.6156,22.5759,22.6077,108200.0
2013-03-28 12:50:00,28.49,28.5,28.46,28.48,87800.0,22.6077,22.6156,22.5839,22.5997,87800.0
2013-03-28 13:00:00,28.48,28.48,28.45,28.45,76400.0,22.5997,22.5997,22.5759,22.5759,76400.0
2013-03-28 13:10:00,28.44,28.47,28.44,28.47,62000.0,22.568,22.5918,22.568,22.5918,62000.0
2013-03-28 13:20:00,28.47,28.47,28.45,28.45,64400.0,22.5918,22.5918,22.5759,22.5759,64400.0
2013-03-28 13:30:00,28.46,28.47,28.43,28.46,89600.0,22.5839,22.5918,22.56,22.5839,89600.0
2013-03-28 13:40:00,28.47,28.47,28.43,28.45,63400.0,22.5918,22.5918,22.56,22.5759,63400.0
2013-03-28 13:50:00,28.45,28.46,28.43,28.44,69600.0,22.5759,22.5839,22.56,22.568,69600.0
2013-03-28 14:00:00,28.45,28.47,28.43,28.43,75200.0,22.5759,22.5918,22.56,22.56,75200.0
2013-03-28 14:10:00,28.43,28.46,28.43,28.46,45200.0,22.56,22.5839,22.56,22.5839,45200.0
2013-03-28 14:20:00,28.47,28.5,28.46,28.5,81600.0,22.5918,22.6156,22.5839,22.6156,81600.0
2013-03-28 14:30:00,28.5,28.5,28.48,28.49,56400.0,22.6156,22.6156,22.5997,22.6077,56400.0
2013-03-28 14:40:00,28.49,28.5,28.48,28.5,74000.0,22.6077,22.6156,22.5997,22.6156,74000.0
2013-03-28 14:50:00,28.5,28.52,28.5,28.5,89600.0,22.6156,22.6315,22.6156,22.6156,89600.0
2013-03-28 15:00:00,28.5,28.52,28.48,28.5,174200.0,22.6156,22.6315,22.5997,22.6156,174200.0
2013-03-28 15:10:00,28.5,28.52,28.5,28.52,117800.0,22.6156,22.6315,22.6156,22.6315,117800.0
2013-03-28 15:20:00,28.52,28.55,28.51,28.54,116600.0,22.6315,22.6553,22.6235,22.6473,116600.0
2013-03-28 15:30:00,28.54,28.54,28.5,28.5,193800.0,22.6473,22.6473,22.6156,22.6156,193800.0
2013-03-28 15:40:00,28.5,28.51,28.48,28.48,153000.0,22.6156,22.6235,22.5997,22.5997,153000.0
2013-03-28 15:50:00,28.49,28.53,28.47,28.47,782600.0,22.6077,22.6394,22.5918,22.5918,782600.0
2013-04-01 09:30:00,28.53,28.65,28.5,28.65,307400.0,22.6394,22.7346,22.6156,22.7346,307400.0
2013-04-01 09:40:00,28.64,28.67,28.63,28.63,211800.0,22.7267,22.7505,22.7188,22.7188,211800.0
2013-04-01 09:50:00,28.63,28.64,28.58,28.62,200800.0,22.7188,22.7267,22.6791,22.7108,200800.0
2013-04-01 10:00:00,28.62,28.63,28.49,28.49,233000.0,22.7108,22.7188,22.6077,22.6077,233000.0
2013-04-01 10:10:00,28.49,28.52,28.48,28.51,113200.0,22.6077,22.6315,22.5997,22.6235,113200.0
2013-04-01 10:20:00,28.5,28.5,28.48,28.49,319600.0,22.6156,22.6156,22.5997,22.6077,319600.0
2013-04-01 10:30:00,28.49,28.5,28.44,28.48,255600.0,22.6077,22.6156,22.568,22.5997,255600.0
2013-04-01 10:40:00,28.48,28.49,28.43,28.47,767800.0,22.5997,22.6077,22.56,22.5918,767800.0
2013-04-01 10:50:00,28.47,28.48,28.44,28.44,139800.0,22.5918,22.5997,22.568,22.568,139800.0
2013-04-01 11:00:00,28.43,28.45,28.4,28.43,82800.0,22.56,22.5759,22.5362,22.56,82800.0
2013-04-01 11:10:00,28.43,28.46,28.43,28.45,199800.0,22.56,22.5839,22.56,22.5759,199800.0
2013-04-01 11:20:00,28.45,28.47,28.43,28.46,128000.0,22.5759,22.5918,22.56,22.5839,128000.0
2013-04-01 11:30:00,28.46,28.5,28.44,28.46,109800.0,22.5839,22.6156,22.568,22.5839,109800.0
2013-04-01 11:40:00,28.46,28.51,28.46,28.49,153000.0,22.5839,22.6235,22.5839,22.6077,153000.0
2013-04-01 11:50:00,28.49,28.49,28.47,28.47,32000.0,22.6077,22.6077,22.5918,22.5918,32000.0
2013-04-01 12:00:00,28.46,28.48,28.45,28.48,58600.0,22.5839,22.5997,22.5759,22.5997,58600.0
2013-04-01 12:10:00,28.48,28.49,28.46,28.48,63800.0,22.5997,22.6077,22.5839,22.5997,63800.0
2013-04-01 12:20:00,28.48,28.5,28.46,28.48,165200.0,22.5997,22.6156,22.5839,22.5997,165200.0
2013-04-01 12:30:00,28.48,28.48,28.43,28.43,93600.0,22.5997,22.5997,22.56,22.56,93600.0
2013-04-01 12:40:00,28.43,28.45,28.42,28.43,132800.0,22.56,22.5759,22.5521,22.56,132800.0
2013-04-01 12:50:00,28.43,28.49,28.42,28.49,61000.0,22.56,22.6077,22.5521,22.6077,61000.0
2013-04-01 13:00:00,28.48,28.5,28.48,28.5,102000.0,22.5997,22.6156,22.5997,22.6156,102000.0
2013-04-01 13:10:00,28.5,28.54,28.5,28.52,68000.0,22.6156,22.6473,22.6156,22.6315,68000.0
2013-04-01 13:20:00,28.52,28.55,28.5,28.51,103000.0,22.6315,22.6553,22.6156,22.6235,103000.0
2013-04-01 13:30:00,28.52,28.58,28.52,28.58,195800.0,22.6315,22.6791,22.6315,22.6791,195800.0
2013-04-01 13:40:00,28.58,28.59,28.56,28.56,154400.0,22.6791,22.687,22.6632,22.6632,154400.0
2013-04-01 13:50:00,28.57,28.59,28.52,28.53,95000.0,22.6711,22.687,22.6315,22.6394,95000.0
2013-04-01 14:00:00,28.53,28.59,28.53,28.59,90800.0,22.6394,22.687,22.6394,22.687,90800.0
2013-04-01 14:10:00,28.59,28.59,28.56,28.57,121000.0,22.687,22.687,22.6632,22.6711,121000.0
2013-04-01 14:20:00,28.56,28.58,28.53,28.53,136600.0,22.6632,22.6791,22.6394,22.6394,136600.0
2013-04-01 14:30:00,28.53,28.53,28.47,28.49,119000.0,22.6394,22.6394,22.5918,22.6077,119000.0
2013-04-01 14:40:00,28.49,28.5,28.42,28.45,185000.0,22.6077,22.6156,22.5521,22.5759,185000.0
2013-04-01 14:50:00,28.44,28.44,28.4,28.41,81800.0,22.568,22.568,22.5362,22.5442,81800.0
2013-04-01 15:00:00,28.41,28.42,28.38,28.4,172600.0,22.5442,22.5521,22.5204,22.5362,172600.0
2013-04-01 15:10:00,28.4,28.4,28.34,28.36,220000.0,22.5362,22.5362,22.4886,22.5045,220000.0
2013-04-01 15:20:00,28.36,28.37,28.33,28.36,114600.0,22.5045,22.5124,22.4807,22.5045,114600.0
2013-04-01 15:30:00,28.36,28.38,28.34,28.36,147000.0,22.5045,22.5204,22.4886,22.5045,147000.0
2013-04-01 15:40:00,28.36,28.41,28.35,28.4,208800.0,22.5045,22.5442,22.4966,22.5362,208800.0
2013-04-01 15:50:00,28.4,28.43,28.39,28.43,388600.0,22.5362,22.56,22.5283,22.56,388600.0
2013-04-02 09:30:00,28.58,28.67,28.58,28.66,352800.0,22.6791,22.7505,22.6791,22.7426,352800.0
2013-04-02 09:40:00,28.66,28.7,28.63,28.7,244000.0,22.7426,22.7743,22.7188,22.7743,244000.0
2013-04-02 09:50:00,28.7,28.8,28.69,28.78,455200.0,22.7743,22.8537,22.7664,22.8378,455200.0
2013-04-02 10:00:00,28.77,28.81,28.74,28.79,218200.0,22.8298,22.8616,22.806,22.8457,218200.0
2013-04-02 10:10:00,28.78,28.78,28.7,28.7,178200.0,22.8378,22.8378,22.7743,22.7743,178200.0
2013-04-02 10:20:00,28.7,28.8,28.69,28.79,205400.0,22.7743,22.8537,22.7664,22.8457,205400.0
2013-04-02 10:30:00,28.79,28.79,28.68,28.74,297000.0,22.8457,22.8457,22.7584,22.806,297000.0
2013-04-02 10:40:00,28.74,28.82,28.72,28.77,230400.0,22.806,22.8695,22.7902,22.8298,230400.0
2013-04-02 10:50:00,28.77,28.86,28.77,28.84,1181400.0,22.8298,22.9013,22.8298,22.8854,1181400.0
2013-04-02 11:00:00,28.84,28.85,28.8,28.8,185800.0,22.8854,22.8933,22.8537,22.8537,185800.0
2013-04-02 11:10:00,28.8,28.88,28.75,28.86,242600.0,22.8537,22.9171,22.814,22.9013,242600.0
2013-04-02 11:20:00,28.87,28.93,28.86,28.91,348200.0,22.9092,22.9568,22.9013,22.9409,348200.0
2013-04-02 11:30:00,28.9,28.91,28.83,28.83,147400.0,22.933,22.9409,22.8775,22.8775,147400.0
2013-04-02 11:40:00,28.84,28.85,28.8,28.84,215800.0,22.8854,22.8933,22.8537,22.8854,215800.0
2013-04-02 11:50:00,28.84,28.85,28.83,28.84,141800.0,22.8854,22.8933,22.8775,22.8854,141800.0
2013-04-02 12:00:00,28.84,28.84,28.82,28.84,92200.0,22.8854,22.8854,22.8695,22.8854,92200.0
2013-04-02 12:10:00,28.84,28.88,28.84,28.86,85200.0,22.8854,22.9171,22.8854,22.9013,85200.0
2013-04-02 12:20:00,28.86,28.9,28.86,28.89,106400.0,22.9013,22.933,22.9013,22.9251,106400.0
2013-04-02 12:30:00,28.89,28.93,28.88,28.93,269200.0,22.9251,22.9568,22.9171,22.9568,269200.0
2013-04-02 12:40:00,28.93,28.95,28.91,28.95,124000.0,22.9568,22.9727,22.9409,22.9727,124000.0
2013-04-02 12:50:00,28.95,28.98,28.94,28.97,185000.0,22.9727,22.9965,22.9647,22.9886,185000.0
2013-04-02 13:00:00,28.97,28.97,28.94,28.96,149200.0,22.9886,22.9886,22.9647,22.9806,149200.0
2013-04-02 13:10:00,28.96,28.96,28.94,28.95,219000.0,22.9806,22.9806,22.9647,22.9727,219000.0
2013-04-02 13:20:00,28.95,28.98,28.94,28.95,191400.0,22.9727,22.9965,22.9647,22.9727,191400.0
2013-04-02 13:30:00,28.96,28.98,28.93,28.96,106000.0,22.9806,22.9965,22.9568,22.9806,106000.0
2013-04-02 13:40:00,28.96,29.0,28.96,29.0,485200.0,22.9806,23.0124,22.9806,23.0124,485200.0
2013-04-02 13:50:00,29.0,29.01,29.0,29.0,161200.0,23.0124,23.0203,23.0124,23.0124,161200.0
2013-04-02 14:00:00,29.0,29.06,29.0,29.04,256400.0,23.0124,23.06,23.0124,23.0441,256400.0
2013-04-02 14:10:00,29.04,29.06,29.03,29.03,296800.0,23.0441,23.06,23.0362,23.0362,296800.0
2013-04-02 14:20:00,29.03,29.17,29.03,29.15,734200.0,23.0362,23.1473,23.0362,23.1314,734200.0
2013-04-02 14:30:00,29.15,29.15,29.03,29.03,373800.0,23.1314,23.1314,23.0362,23.0362,373800.0
2013-04-02 14:40:00,29.03,29.04,28.99,29.0,281400.0,23.0362,23.0441,23.0044,23.0124,281400.0
2013-04-02 14:50:00,29.0,29.04,28.99,29.0,366200.0,23.0124,23.0441,23.0044,23.0124,366200.0
2013-04-02 15:00:00,29.01,29.05,28.98,29.05,313400.0,23.0203,23.052,22.9965,23.052,313400.0
2013-04-02 15:10:00,29.05,29.06,29.01,29.03,366800.0,23.052,23.06,23.0203,23.0362,366800.0
2013-04-02 15:20:00,29.04,29.06,28.99,29.06,416400.0,23.0441,23.06,23.0044,23.06,416400.0
2013-04-02 15:30:00,29.06,29.09,29.04,29.08,455200.0,23.06,23.0838,23.0441,23.0758,455200.0
2013-04-02 15:40:00,29.08,29.08,29.03,29.08,514400.0,23.0758,23.0758,23.0362,23.0758,514400.0
2013-04-02 15:50:00,29.08,29.15,29.07,29.13,1123600.0,23.0758,23.1314,23.0679,23.1155,1123600.0
2013-04-03 09:30:00,29.21,29.45,29.14,29.45,760200.0,23.179,23.3694,23.1235,23.3694,760200.0
2013-04-03 09:40:00,29.43,29.44,29.27,29.35,600000.0,23.3536,23.3615,23.2266,23.2901,600000.0
2013-04-03 09:50:00,29.35,29.4,29.32,29.38,338400.0,23.2901,23.3298,23.2663,23.3139,338400.0
2013-04-03 10:00:00,29.38,29.38,29.23,29.33,466800.0,23.3139,23.3139,23.1949,23.2742,466800.0
2013-04-03 10:10:00,29.33,29.34,29.27,29.31,262400.0,23.2742,23.2822,23.2266,23.2584,262400.0
2013-04-03 10:20:00,29.31,29.33,29.28,29.33,178800.0,23.2584,23.2742,23.2345,23.2742,178800.0
2013-04-03 10:30:00,29.32,29.34,29.3,29.32,279400.0,23.2663,23.2822,23.2504,23.2663,279400.0
2013-04-03 10:40:00,29.32,29.35,29.27,29.27,270800.0,23.2663,23.2901,23.2266,23.2266,270800.0
2013-04-03 10:50:00,29.27,29.28,29.2,29.2,278800.0,23.2266,23.2345,23.1711,23.1711,278800.0
2013-04-03 11:00:00,29.2,29.22,29.13,29.14,233800.0,23.1711,23.1869,23.1155,23.1235,233800.0
2013-04-03 11:10:00,29.14,29.15,29.09,29.14,271600.0,23.1235,23.1314,23.0838,23.1235,271600.0
2013-04-03 11:20:00,29.14,29.15,29.1,29.1,202000.0,23.1235,23.1314,23.0917,23.0917,202000.0
2013-04-03 11:30:00,29.1,29.14,29.09,29.11,235400.0,23.0917,23.1235,23.0838,23.0996,235400.0
2013-04-03 11:40:00,29.11,29.15,29.08,29.13,168200.0,23.0996,23.1314,23.0758,23.1155,168200.0
2013-04-03 11:50:00,29.13,29.17,29.11,29.13,105400.0,23.1155,23.1473,23.0996,23.1155,105400.0
2013-04-03 12:00:00,29.12,29.14,29.11,29.11,134800.0,23.1076,23.1235,23.0996,23.0996,134800.0
2013-04-03 12:10:00,29.11,29.11,29.07,29.08,171400.0,23.0996,23.0996,23.0679,23.0758,171400.0
2013-04-03 12:20:00,29.07,29.09,29.03,29.03,114200.0,23.0679,23.0838,23.0362,23.0362,114200.0
2013-04-03 12:30:00,29.02,29.09,29.02,29.07,110000.0,23.0282,23.0838,23.0282,23.0679,110000.0
2013-04-03 12:40:00,29.08,29.09,29.01,29.02,173000.0,23.0758,23.0838,23.0203,23.0282,173000.0
2013-04-03 12:50:00,29.01,29.05,29.01,29.02,144400.0,23.0203,23.052,23.0203,23.0282,144400.0
2013-04-03 13:00:00,29.02,29.03,29.0,29.0,105800.0,23.0282,23.0362,23.0124,23.0124,105800.0
2013-04-03 13:10:00,29.0,29.06,28.99,29.05,189400.0,23.0124,23.06,23.0044,23.052,189400.0
2013-04-03 13:20:00,29.05,29.06,29.0,29.03,155800.0,23.052,23.06,23.0124,23.0362,155800.0
2013-04-03 13:30:00,29.03,29.03,29.0,29.0,355800.0,23.0362,23.0362,23.0124,23.0124,355800.0
2013-04-03 13:40:00,29.0,29.02,28.98,28.98,150600.0,23.0124,23.0282,22.9965,22.9965,150600.0
2013-04-03 13:50:00,28.97,28.99,28.93,28.93,114600.0,22.9886,23.0044,22.9568,22.9568,114600.0
2013-04-03 14:00:00,28.93,28.97,28.91,28.94,315600.0,22.9568,22.9886,22.9409,22.9647,315600.0
2013-04-03 14:10:00,28.95,28.97,28.88,28.91,314600.0,22.9727,22.9886,22.9171,22.9409,314600.0
2013-04-03 14:20:00,28.91,28.93,28.85,28.86,366400.0,22.9409,22.9568,22.8933,22.9013,366400.0
2013-04-03 14:30:00,28.86,28.91,28.85,28.9,243600.0,22.9013,22.9409,22.8933,22.933,243600.0
2013-04-03 14:40:00,28.9,28.91,28.88,28.89,134200.0,22.933,22.9409,22.9171,22.9251,134200.0
2013-04-03 14:50:00,28.9,28.9,28.84,28.9,197000.0,22.933,22.933,22.8854,22.933,197000.0
2013-04-03 15:00:00,28.9,28.9,28.81,28.82,209000.0,22.933,22.933,22.8616,22.8695,209000.0
2013-04-03 15:10:00,28.83,28.83,28.77,28.79,276400.0,22.8775,22.8775,22.8298,22.8457,276400.0
2013-04-03 15:20:00,28.79,28.8,28.75,28.78,252600.0,22.8457,22.8537,22.814,22.8378,252600.0
2013-04-03 15:30:00,28.77,28.78,28.7,28.73,332800.0,22.8298,22.8378,22.7743,22.7981,332800.0
2013-04-03 15:40:00,28.72,28.85,28.69,28.85,549600.0,22.7902,22.8933,22.7664,22.8933,549600.0
2013-04-03 15:50:00,28.85,28.88,28.84,28.85,693400.0,22.8933,22.9171,22.8854,22.8933,693400.0
2013-04-04 09:30:00,28.81,29.04,28.81,28.98,285000.0,22.8616,23.0441,22.8616,22.9965,285000.0
2013-04-04 09:40:00,28.98,29.08,28.98,29.04,183200.0,22.9965,23.0758,22.9965,23.0441,183200.0
2013-04-04 09:50:00,29.04,29.05,28.97,29.03,156400.0,23.0441,23.052,22.9886,23.0362,156400.0
2013-04-04 10:00:00,29.03,29.11,29.03,29.09,239000.0,23.0362,23.0996,23.0362,23.0838,239000.0
2013-04-04 10:10:00,29.09,29.16,29.06,29.15,244200.0,23.0838,23.1393,23.06,23.1314,244200.0
2013-04-04 10:20:00,29.15,29.15,29.0,29.01,266800.0,23.1314,23.1314,23.0124,23.0203,266800.0
2013-04-04 10:30:00,29.0,29.05,28.97,28.99,183600.0,23.0124,23.052,22.9886,23.0044,183600.0
2013-04-04 10:40:00,28.99,29.05,28.99,29.03,295800.0,23.0044,23.052,23.0044,23.0362,295800.0
2013-04-04 10:50:00,29.03,29.08,28.98,28.99,176800.0,23.0362,23.0758,22.9965,23.0044,176800.0
2013-04-04 11:00:00,28.99,29.06,28.99,29.03,143400.0,23.0044,23.06,23.0044,23.0362,143400.0
2013-04-04 11:10:00,29.03,29.06,28.99,28.99,111600.0,23.0362,23.06,23.0044,23.0044,111600.0
2013-04-04 11:20:00,28.99,29.03,28.98,29.0,137400.0,23.0044,23.0362,22.9965,23.0124,137400.0
2013-04-04 11:30:00,28.99,29.0,28.86,28.88,294800.0,23.0044,23.0124,22.9013,22.9171,294800.0
2013-04-04 11:40:00,28.88,28.92,28.85,28.91,179600.0,22.9171,22.9489,22.8933,22.9409,179600.0
2013-04-04 11:50:00,28.91,28.96,28.91,28.95,82600.0,22.9409,22.9806,22.9409,22.9727,82600.0
2013-04-04 12:00:00,28.95,28.95,28.86,28.89,161600.0,22.9727,22.9727,22.9013,22.9251,161600.0
2013-04-04 12:10:00,28.89,28.9,28.83,28.9,73200.0,22.9251,22.933,22.8775,22.933,73200.0
2013-04-04 12:20:00,28.9,28.92,28.9,28.91,73800.0,22.933,22.9489,22.933,22.9409,73800.0
2013-04-04 12:30:00,28.9,28.93,28.9,28.92,65200.0,22.933,22.9568,22.933,22.9489,65200.0
2013-04-04 12:40:00,28.92,28.97,28.91,28.95,72800.0,22.9489,22.9886,22.9409,22.9727,72800.0
2013-04-04 12:50:00,28.95,28.96,28.93,28.94,105200.0,22.9727,22.9806,22.9568,22.9647,105200.0
2013-04-04 13:00:00,28.94,28.94,28.9,28.91,47600.0,22.9647,22.9647,22.933,22.9409,47600.0
2013-04-04 13:10:00,28.91,28.91,28.86,28.88,76400.0,22.9409,22.9409,22.9013,22.9171,76400.0
2013-04-04 13:20:00,28.88,28.93,28.88,28.93,88400.0,22.9171,22.9568,22.9171,22.9568,88400.0
2013-04-04 13:30:00,28.93,28.93,28.91,28.93,65600.0,22.9568,22.9568,22.9409,22.9568,65600.0
2013-04-04 13:40:00,28.94,28.98,28.94,28.96,384800.0,22.9647,22.9965,22.9647,22.9806,384800.0
2013-04-04 13:50:00,28.97,28.98,28.92,28.93,185800.0,22.9886,22.9965,22.9489,22.9568,185800.0
2013-04-04 14:00:00,28.93,28.95,28.92,28.93,57400.0,22.9568,22.9727,22.9489,22.9568,57400.0
2013-04-04 14:10:00,28.93,28.96,28.92,28.95,140200.0,22.9568,22.9806,22.9489,22.9727,140200.0
2013-04-04 14:20:00,28.95,28.96,28.92,28.94,120000.0,22.9727,22.9806,22.9489,22.9647,120000.0
2013-04-04 14:30:00,28.94,28.95,28.93,28.94,56600.0,22.9647,22.9727,22.9568,22.9647,56600.0
2013-04-04 14:40:00,28.94,28.95,28.93,28.95,80800.0,22.9647,22.9727,22.9568,22.9727,80800.0
2013-04-04 14:50:00,28.95,28.95,28.93,28.93,124000.0,22.9727,22.9727,22.9568,22.9568,124000.0
2013-04-04 15:00:00,28.93,28.98,28.93,28.94,207000.0,22.9568,22.9965,22.9568,22.9647,207000.0
2013-04-04 15:10:00,28.94,28.97,28.93,28.94,180800.0,22.9647,22.9886,22.9568,22.9647,180800.0
2013-04-04 15:20:00,28.95,28.99,28.94,28.98,178800.0,22.9727,23.0044,22.9647,22.9965,178800.0
2013-04-04 15:30:00,28.98,29.03,28.97,29.0,181800.0,22.9965,23.0362,22.9886,23.0124,181800.0
2013-04-04 15:40:00,29.01,29.03,29.0,29.02,303400.0,23.0203,23.0362,23.0124,23.0282,303400.0
2013-04-04 15:50:00,29.02,29.08,29.01,29.05,830600.0,23.0282,23.0758,23.0203,23.052,830600.0
2013-04-05 09:30:00,28.59,28.61,28.36,28.48,713200.0,22.687,22.7029,22.5045,22.5997,713200.0
2013-04-05 09:40:00,28.47,28.55,28.46,28.55,462000.0,22.5918,22.6553,22.5839,22.6553,462000.0
2013-04-05 09:50:00,28.55,28.56,28.43,28.45,348200.0,22.6553,22.6632,22.56,22.5759,348200.0
2013-04-05 10:00:00,28.44,28.5,28.36,28.49,274800.0,22.568,22.6156,22.5045,22.6077,274800.0
2013-04-05 10:10:00,28.49,28.56,28.48,28.48,533600.0,22.6077,22.6632,22.5997,22.5997,533600.0
2013-04-05 10:20:00,28.48,28.58,28.47,28.54,227600.0,22.5997,22.6791,22.5918,22.6473,227600.0
2013-04-05 10:30:00,28.55,28.59,28.48,28.5,182000.0,22.6553,22.687,22.5997,22.6156,182000.0
2013-04-05 10:40:00,28.5,28.52,28.46,28.5,194000.0,22.6156,22.6315,22.5839,22.6156,194000.0
2013-04-05 10:50:00,28.5,28.57,28.48,28.5,205600.0,22.6156,22.6711,22.5997,22.6156,205600.0
2013-04-05 11:00:00,28.5,28.61,28.5,28.58,162400.0,22.6156,22.7029,22.6156,22.6791,162400.0
2013-04-05 11:10:00,28.58,28.65,28.57,28.65,156800.0,22.6791,22.7346,22.6711,22.7346,156800.0
2013-04-05 11:20:00,28.64,28.65,28.61,28.61,115200.0,22.7267,22.7346,22.7029,22.7029,115200.0
2013-04-05 11:30:00,28.61,28.67,28.6,28.67,107600.0,22.7029,22.7505,22.6949,22.7505,107600.0
2013-04-05 11:40:00,28.67,28.79,28.67,28.79,244800.0,22.7505,22.8457,22.7505,22.8457,244800.0
2013-04-05 11:50:00,28.78,28.86,28.78,28.86,280400.0,22.8378,22.9013,22.8378,22.9013,280400.0
2013-04-05 12:00:00,28.86,28.88,28.83,28.87,213000.0,22.9013,22.9171,22.8775,22.9092,213000.0
2013-04-05 12:10:00,28.87,28.87,28.76,28.77,68000.0,22.9092,22.9092,22.8219,22.8298,68000.0
2013-04-05 12:20:00,28.77,28.78,28.75,28.77,62400.0,22.8298,22.8378,22.814,22.8298,62400.0
2013-04-05 12:30:00,28.77,28.82,28.77,28.81,78000.0,22.8298,22.8695,22.8298,22.8616,78000.0
2013-04-05 12:40:00,28.81,28.85,28.8,28.82,86000.0,22.8616,22.8933,22.8537,22.8695,86000.0
2013-04-05 12:50:00,28.82,28.84,28.77,28.78,92600.0,22.8695,22.8854,22.8298,22.8378,92600.0
2013-04-05 13:00:00,28.78,28.84,28.77,28.82,79000.0,22.8378,22.8854,22.8298,22.8695,79000.0
2013-04-05 13:10:00,28.83,28.85,28.82,28.85,62600.0,22.8775,22.8933,22.8695,22.8933,62600.0
2013-04-05 13:20:00,28.85,28.86,28.8,28.8,81600.0,22.8933,22.9013,22.8537,22.8537,81600.0
2013-04-05 13:30:00,28.81,28.84,28.79,28.8,113000.0,22.8616,22.8854,22.8457,22.8537,113000.0
2013-04-05 13:40:00,28.8,28.82,28.79,28.81,84600.0,22.8537,22.8695,22.8457,22.8616,84600.0
2013-04-05 13:50:00,28.82,28.83,28.78,28.79,82800.0,22.8695,22.8775,22.8378,22.8457,82800.0
2013-04-05 14:00:00,28.8,28.81,28.77,28.8,112000.0,22.8537,22.8616,22.8298,22.8537,112000.0
2013-04-05 14:10:00,28.8,28.8,28.76,28.78,73600.0,22.8537,22.8537,22.8219,22.8378,73600.0
2013-04-05 14:20:00,28.79,28.82,28.78,28.79,78400.0,22.8457,22.8695,22.8378,22.8457,78400.0
2013-04-05 14:30:00,28.8,28.83,28.78,28.83,134000.0,22.8537,22.8775,22.8378,22.8775,134000.0
2013-04-05 14:40:00,28.82,28.84,28.79,28.81,112400.0,22.8695,22.8854,22.8457,22.8616,112400.0
2013-04-05 14:50:00,28.81,28.85,28.81,28.84,71600.0,22.8616,22.8933,22.8616,22.8854,71600.0
2013-04-05 15:00:00,28.83,28.86,28.81,28.85,149800.0,22.8775,22.9013,22.8616,22.8933,149800.0
2013-04-05 15:10:00,28.86,28.87,28.85,28.86,237600.0,22.9013,22.9092,22.8933,22.9013,237600.0
2013-04-05 15:20:00,28.86,28.88,28.84,28.88,158800.0,22.9013,22.9171,22.8854,22.9171,158800.0
2013-04-05 15:30:00,28.88,28.91,28.85,28.9,194000.0,22.9171,22.9409,22.8933,22.933,194000.0
2013-04-05 15:40:00,28.9,28.92,28.88,28.92,262200.0,22.933,22.9489,22.9171,22.9489,262200.0
2013-04-05 15:50:00,28.92,28.94,28.89,28.9,574800.0,22.9489,22.9647,22.9251,22.933,574800.0
2013-04-08 09:30:00,28.93,28.99,28.91,28.98,328600.0,22.9568,23.0044,22.9409,22.9965,328600.0
2013-04-08 09:40:00,28.98,29.02,28.93,28.95,196000.0,22.9965,23.0282,22.9568,22.9727,196000.0
2013-04-08 09:50:00,28.95,29.0,28.93,28.98,195600.0,22.9727,23.0124,22.9568,22.9965,195600.0
2013-04-08 10:00:00,28.99,28.99,28.93,28.96,131000.0,23.0044,23.0044,22.9568,22.9806,131000.0
2013-04-08 10:10:00,28.97,28.99,28.87,28.87,173000.0,22.9886,23.0044,22.9092,22.9092,173000.0
2013-04-08 10:20:00,28.87,28.9,28.82,28.83,183600.0,22.9092,22.933,22.8695,22.8775,183600.0
2013-04-08 10:30:00,28.83,28.83,28.8,28.82,188000.0,22.8775,22.8775,22.8537,22.8695,188000.0
2013-04-08 10:40:00,28.82,28.85,28.78,28.83,264000.0,22.8695,22.8933,22.8378,22.8775,264000.0
2013-04-08 10:50:00,28.83,28.85,28.79,28.8,159000.0,22.8775,22.8933,22.8457,22.8537,159000.0
2013-04-08 11:00:00,28.8,28.8,28.73,28.78,142800.0,22.8537,22.8537,22.7981,22.8378,142800.0
2013-04-08 11:10:00,28.78,28.84,28.78,28.81,139200.0,22.8378,22.8854,22.8378,22.8616,139200.0
2013-04-08 11:20:00,28.82,28.86,28.81,28.84,79000.0,22.8695,22.9013,22.8616,22.8854,79000.0
2013-04-08 11:30:00,28.85,28.88,28.84,28.88,96800.0,22.8933,22.9171,22.8854,22.9171,96800.0
2013-04-08 11:40:00,28.88,28.89,28.86,28.89,56200.0,22.9171,22.9251,22.9013,22.9251,56200.0
2013-04-08 11:50:00,28.89,28.9,28.86,28.88,93000.0,22.9251,22.933,22.9013,22.9171,93000.0
2013-04-08 12:00:00,28.88,28.9,28.86,28.86,107000.0,22.9171,22.933,22.9013,22.9013,107000.0
2013-04-08 12:10:00,28.86,28.86,28.8,28.82,120000.0,22.9013,22.9013,22.8537,22.8695,120000.0
2013-04-08 12:20:00,28.81,28.84,28.78,28.83,86000.0,22.8616,22.8854,22.8378,22.8775,86000.0
2013-04-08 12:30:00,28.83,28.9,28.83,28.9,88200.0,22.8775,22.933,22.8775,22.933,88200.0
2013-04-08 12:40:00,28.9,28.9,28.88,28.89,79200.0,22.933,22.933,22.9171,22.9251,79200.0
2013-04-08 12:50:00,28.89,28.89,28.86,28.89,71800.0,22.9251,22.9251,22.9013,22.9251,71800.0
2013-04-08 13:00:00,28.89,28.9,28.86,28.86,55800.0,22.9251,22.933,22.9013,22.9013,55800.0
2013-04-08 13:10:00,28.86,28.88,28.85,28.87,93000.0,22.9013,22.9171,22.8933,22.9092,93000.0
2013-04-08 13:20:00,28.87,28.93,28.86,28.93,134000.0,22.9092,22.9568,22.9013,22.9568,134000.0
2013-04-08 13:30:00,28.93,28.95,28.9,28.93,129200.0,22.9568,22.9727,22.933,22.9568,129200.0
2013-04-08 13:40:00,28.93,29.0,28.92,29.0,106000.0,22.9568,23.0124,22.9489,23.0124,106000.0
2013-04-08 13:50:00,29.0,29.04,28.97,29.04,130800.0,23.0124,23.0441,22.9886,23.0441,130800.0
2013-04-08 14:00:00,29.04,29.04,28.99,29.0,86000.0,23.0441,23.0441,23.0044,23.0124,86000.0
2013-04-08 14:10:00,29.0,29.05,29.0,29.01,92200.0,23.0124,23.052,23.0124,23.0203,92200.0
2013-04-08 14:20:00,29.0,29.0,28.97,28.98,92200.0,23.0124,23.0124,22.9886,22.9965,92200.0
2013-04-08 14:30:00,28.98,29.0,28.96,29.0,78400.0,22.9965,23.0124,22.9806,23.0124,78400.0
2013-04-08 14:40:00,29.0,29.02,28.98,29.02,66600.0,23.0124,23.0282,22.9965,23.0282,66600.0
2013-04-08 14:50:00,29.02,29.04,28.95,28.95,134600.0,23.0282,23.0441,22.9727,22.9727,134600.0
2013-04-08 15:00:00,28.95,28.99,28.95,28.97,86200.0,22.9727,23.0044,22.9727,22.9886,86200.0
2013-04-08 15:10:00,28.96,28.98,28.93,28.93,108200.0,22.9806,22.9965,22.9568,22.9568,108200.0
2013-04-08 15:20:00,28.94,28.96,28.93,28.95,122800.0,22.9647,22.9806,22.9568,22.9727,122800.0
2013-04-08 15:30:00,28.95,29.0,28.94,29.0,167800.0,22.9727,23.0124,22.9647,23.0124,167800.0
2013-04-08 15:40:00,29.0,29.03,28.99,28.99,278600.0,23.0124,23.0362,23.0044,23.0044,278600.0
2013-04-08 15:50:00,28.99,29.06,28.99,29.06,568400.0,23.0044,23.06,23.0044,23.06,568400.0
2013-04-09 09:30:00,29.06,29.06,28.76,28.76,562800.0,23.06,23.06,22.8219,22.8219,562800.0
2013-04-09 09:40:00,28.76,28.76,28.69,28.75,336800.0,22.8219,22.8219,22.7664,22.814,336800.0
2013-04-09 09:50:00,28.75,28.8,28.75,28.76,285600.0,22.814,22.8537,22.814,22.8219,285600.0
2013-04-09 10:00:00,28.76,28.84,28.74,28.81,134600.0,22.8219,22.8854,22.806,22.8616,134600.0
2013-04-09 10:10:00,28.8,28.85,28.78,28.8,503600.0,22.8537,22.8933,22.8378,22.8537,503600.0
2013-04-09 10:20:00,28.8,28.85,28.78,28.83,129600.0,22.8537,22.8933,22.8378,22.8775,129600.0
2013-04-09 10:30:00,28.83,28.84,28.75,28.75,180400.0,22.8775,22.8854,22.814,22.814,180400.0
2013-04-09 10:40:00,28.75,28.79,28.74,28.77,149400.0,22.814,22.8457,22.806,22.8298,149400.0
2013-04-09 10:50:00,28.77,28.8,28.75,28.78,147400.0,22.8298,22.8537,22.814,22.8378,147400.0
2013-04-09 11:00:00,28.78,28.8,28.73,28.75,113400.0,22.8378,22.8537,22.7981,22.814,113400.0
2013-04-09 11:10:00,28.75,28.76,28.61,28.62,201800.0,22.814,22.8219,22.7029,22.7108,201800.0
2013-04-09 11:20:00,28.62,28.7,28.59,28.69,206800.0,22.7108,22.7743,22.687,22.7664,206800.0
2013-04-09 11:30:00,28.69,28.73,28.68,28.71,106600.0,22.7664,22.7981,22.7584,22.7822,106600.0
2013-04-09 11:40:00,28.71,28.72,28.68,28.7,62800.0,22.7822,22.7902,22.7584,22.7743,62800.0
2013-04-09 11:50:00,28.7,28.73,28.69,28.72,74600.0,22.7743,22.7981,22.7664,22.7902,74600.0
2013-04-09 12:00:00,28.72,28.73,28.7,28.7,59000.0,22.7902,22.7981,22.7743,22.7743,59000.0
2013-04-09 12:10:00,28.7,28.71,28.68,28.7,173600.0,22.7743,22.7822,22.7584,22.7743,173600.0
2013-04-09 12:20:00,28.7,28.7,28.68,28.69,85400.0,22.7743,22.7743,22.7584,22.7664,85400.0
2013-04-09 12:30:00,28.69,28.71,28.67,28.68,219800.0,22.7664,22.7822,22.7505,22.7584,219800.0
2013-04-09 12:40:00,28.68,28.7,28.66,28.67,105800.0,22.7584,22.7743,22.7426,22.7505,105800.0
2013-04-09 12:50:00,28.66,28.68,28.65,28.65,77600.0,22.7426,22.7584,22.7346,22.7346,77600.0
2013-04-09 13:00:00,28.66,28.68,28.66,28.68,255200.0,22.7426,22.7584,22.7426,22.7584,255200.0
2013-04-09 13:10:00,28.67,28.75,28.64,28.75,240600.0,22.7505,22.814,22.7267,22.814,240600.0
2013-04-09 13:20:00,28.75,28.77,28.73,28.73,278600.0,22.814,22.8298,22.7981,22.7981,278600.0
2013-04-09 13:30:00,28.73,28.73,28.65,28.7,239200.0,22.7981,22.7981,22.7346,22.7743,239200.0
2013-04-09 13:40:00,28.7,28.78,28.7,28.76,150800.0,22.7743,22.8378,22.7743,22.8219,150800.0
2013-04-09 13:50:00,28.75,28.75,28.73,28.74,94000.0,22.814,22.814,22.7981,22.806,94000.0
2013-04-09 14:00:00,28.74,28.77,28.73,28.74,165400.0,22.806,22.8298,22.7981,22.806,165400.0
2013-04-09 14:10:00,28.74,28.75,28.73,28.74,153600.0,22.806,22.814,22.7981,22.806,153600.0
2013-04-09 14:20:00,28.74,28.75,28.73,28.73,186400.0,22.806,22.814,22.7981,22.7981,186400.0
2013-04-09 14:30:00,28.73,28.75,28.72,28.74,116400.0,22.7981,22.814,22.7902,22.806,116400.0
2013-04-09 14:40:00,28.74,28.8,28.74,28.8,248400.0,22.806,22.8537,22.806,22.8537,248400.0
2013-04-09 14:50:00,28.79,28.82,28.79,28.8,112200.0,22.8457,22.8695,22.8457,22.8537,112200.0
2013-04-09 15:00:00,28.8,28.84,28.76,28.77,237800.0,22.8537,22.8854,22.8219,22.8298,237800.0
2013-04-09 15:10:00,28.76,28.8,28.75,28.78,120600.0,22.8219,22.8537,22.814,22.8378,120600.0
2013-04-09 15:20:00,28.78,28.78,28.75,28.75,186600.0,22.8378,22.8378,22.814,22.814,186600.0
2013-04-09 15:30:00,28.75,28.77,28.7,28.72,229400.0,22.814,22.8298,22.7743,22.7902,229400.0
2013-04-09 15:40:00,28.73,28.73,28.71,28.73,229600.0,22.7981,22.7981,22.7822,22.7981,229600.0
2013-04-09 15:50:00,28.72,28.74,28.67,28.7,616800.0,22.7902,22.806,22.7505,22.7743,616800.0
2013-04-10 09:30:00,28.82,29.0,28.81,28.93,365600.0,22.8695,23.0124,22.8616,22.9568,365600.0
2013-04-10 09:40:00,28.93,28.93,28.81,28.9,182400.0,22.9568,22.9568,22.8616,22.933,182400.0
2013-04-10 09:50:00,28.9,28.93,28.86,28.91,161400.0,22.933,22.9568,22.9013,22.9409,161400.0
2013-04-10 10:00:00,28.91,29.1,28.9,29.07,308800.0,22.9409,23.0917,22.933,23.0679,308800.0
2013-04-10 10:10:00,29.07,29.08,28.99,28.99,218600.0,23.0679,23.0758,23.0044,23.0044,218600.0
2013-04-10 10:20:00,28.99,29.05,28.98,29.05,152800.0,23.0044,23.052,22.9965,23.052,152800.0
2013-04-10 10:30:00,29.05,29.1,29.02,29.04,210600.0,23.052,23.0917,23.0282,23.0441,210600.0
2013-04-10 10:40:00,29.04,29.11,29.03,29.1,173600.0,23.0441,23.0996,23.0362,23.0917,173600.0
2013-04-10 10:50:00,29.1,29.13,29.08,29.12,134000.0,23.0917,23.1155,23.0758,23.1076,134000.0
2013-04-10 11:00:00,29.13,29.16,29.07,29.13,166400.0,23.1155,23.1393,23.0679,23.1155,166400.0
2013-04-10 11:10:00,29.13,29.14,29.06,29.07,99000.0,23.1155,23.1235,23.06,23.0679,99000.0
2013-04-10 11:20:00,29.07,29.08,29.03,29.05,95000.0,23.0679,23.0758,23.0362,23.052,95000.0
2013-04-10 11:30:00,29.05,29.06,29.02,29.05,184000.0,23.052,23.06,23.0282,23.052,184000.0
2013-04-10 11:40:00,29.05,29.06,29.03,29.05,134600.0,23.052,23.06,23.0362,23.052,134600.0
2013-04-10 11:50:00,29.05,29.09,29.05,29.05,153600.0,23.052,23.0838,23.052,23.052,153600.0
2013-04-10 12:00:00,29.05,29.06,29.02,29.02,161600.0,23.052,23.06,23.0282,23.0282,161600.0
2013-04-10 12:10:00,29.02,29.06,29.0,29.05,184600.0,23.0282,23.06,23.0124,23.052,184600.0
2013-04-10 12:20:00,29.05,29.05,29.0,29.01,91600.0,23.052,23.052,23.0124,23.0203,91600.0
2013-04-10 12:30:00,29.02,29.09,29.0,29.07,196400.0,23.0282,23.0838,23.0124,23.0679,196400.0
2013-04-10 12:40:00,29.07,29.1,29.06,29.09,196600.0,23.0679,23.0917,23.06,23.0838,196600.0
2013-04-10 12:50:00,29.1,29.1,29.05,29.08,185600.0,23.0917,23.0917,23.052,23.0758,185600.0
2013-04-10 13:00:00,29.08,29.09,29.06,29.08,144600.0,23.0758,23.0838,23.06,23.0758,144600.0
2013-04-10 13:10:00,29.08,29.1,29.06,29.09,106600.0,23.0758,23.0917,23.06,23.0838,106600.0
2013-04-10 13:20:00,29.09,29.11,29.09,29.11,153000.0,23.0838,23.0996,23.0838,23.0996,153000.0
2013-04-10 13:30:00,29.11,29.13,29.05,29.05,208600.0,23.0996,23.1155,23.052,23.052,208600.0
2013-04-10 13:40:00,29.05,29.07,29.03,29.04,186000.0,23.052,23.0679,23.0362,23.0441,186000.0
2013-04-10 13:50:00,29.04,29.05,29.01,29.04,177200.0,23.0441,23.052,23.0203,23.0441,177200.0
2013-04-10 14:00:00,29.05,29.07,29.02,29.04,165600.0,23.052,23.0679,23.0282,23.0441,165600.0
2013-04-10 14:10:00,29.04,29.04,29.0,29.02,112600.0,23.0441,23.0441,23.0124,23.0282,112600.0
2013-04-10 14:20:00,29.01,29.03,29.0,29.01,119200.0,23.0203,23.0362,23.0124,23.0203,119200.0
2013-04-10 14:30:00,29.01,29.01,28.95,28.96,173200.0,23.0203,23.0203,22.9727,22.9806,173200.0
2013-04-10 14:40:00,28.96,28.99,28.92,28.99,153400.0,22.9806,23.0044,22.9489,23.0044,153400.0
2013-04-10 14:50:00,28.99,28.99,28.93,28.97,208600.0,23.0044,23.0044,22.9568,22.9886,208600.0
2013-04-10 15:00:00,28.97,28.99,28.92,28.92,126200.0,22.9886,23.0044,22.9489,22.9489,126200.0
2013-04-10 15:10:00,28.92,28.93,28.89,28.92,205200.0,22.9489,22.9568,22.9251,22.9489,205200.0
2013-04-10 15:20:00,28.92,28.95,28.92,28.93,159400.0,22.9489,22.9727,22.9489,22.9568,159400.0
2013-04-10 15:30:00,28.93,28.93,28.91,28.93,338200.0,22.9568,22.9568,22.9409,22.9568,338200.0
2013-04-10 15:40:00,28.93,28.95,28.89,28.9,424400.0,22.9568,22.9727,22.9251,22.933,424400.0
2013-04-10 15:50:00,28.9,28.92,28.86,28.9,653800.0,22.933,22.9489,22.9013,22.933,653800.0
2013-04-11 09:30:00,28.98,29.07,28.9,28.99,559400.0,22.9965,23.0679,22.933,23.0044,559400.0
2013-04-11 09:40:00,28.99,29.15,28.99,29.14,303000.0,23.0044,23.1314,23.0044,23.1235,303000.0
2013-04-11 09:50:00,29.14,29.21,29.1,29.13,331000.0,23.1235,23.179,23.0917,23.1155,331000.0
2013-04-11 10:00:00,29.11,29.22,29.11,29.22,224600.0,23.0996,23.1869,23.0996,23.1869,224600.0
2013-04-11 10:10:00,29.22,29.29,29.21,29.29,290400.0,23.1869,23.2425,23.179,23.2425,290400.0
2013-04-11 10:20:00,29.29,29.4,29.25,29.4,310600.0,23.2425,23.3298,23.2107,23.3298,310600.0
2013-04-11 10:30:00,29.4,29.41,29.38,29.41,288000.0,23.3298,23.3377,23.3139,23.3377,288000.0
2013-04-11 10:40:00,29.41,29.46,29.4,29.45,268000.0,23.3377,23.3774,23.3298,23.3694,268000.0
2013-04-11 10:50:00,29.45,29.49,29.43,29.49,250000.0,23.3694,23.4012,23.3536,23.4012,250000.0
2013-04-11 11:00:00,29.49,29.5,29.41,29.41,330800.0,23.4012,23.4091,23.3377,23.3377,330800.0
2013-04-11 11:10:00,29.41,29.45,29.38,29.44,216400.0,23.3377,23.3694,23.3139,23.3615,216400.0
2013-04-11 11:20:00,29.44,29.45,29.41,29.42,130000.0,23.3615,23.3694,23.3377,23.3456,130000.0
2013-04-11 11:30:00,29.42,29.43,29.4,29.4,156400.0,23.3456,23.3536,23.3298,23.3298,156400.0
2013-04-11 11:40:00,29.4,29.43,29.4,29.41,177600.0,23.3298,23.3536,23.3298,23.3377,177600.0
2013-04-11 11:50:00,29.41,29.43,29.4,29.42,176800.0,23.3377,23.3536,23.3298,23.3456,176800.0
2013-04-11 12:00:00,29.42,29.43,29.4,29.42,213400.0,23.3456,23.3536,23.3298,23.3456,213400.0
2013-04-11 12:10:00,29.42,29.42,29.38,29.38,158400.0,23.3456,23.3456,23.3139,23.3139,158400.0
2013-04-11 12:20:00,29.38,29.39,29.35,29.36,146800.0,23.3139,23.3218,23.2901,23.298,146800.0
2013-04-11 12:30:00,29.36,29.41,29.36,29.39,123000.0,23.298,23.3377,23.298,23.3218,123000.0
2013-04-11 12:40:00,29.39,29.41,29.39,29.41,102200.0,23.3218,23.3377,23.3218,23.3377,102200.0
2013-04-11 12:50:00,29.4,29.42,29.4,29.42,113200.0,23.3298,23.3456,23.3298,23.3456,113200.0
2013-04-11 13:00:00,29.42,29.45,29.42,29.43,121400.0,23.3456,23.3694,23.3456,23.3536,121400.0
2013-04-11 13:10:00,29.43,29.44,29.4,29.43,183800.0,23.3536,23.3615,23.3298,23.3536,183800.0
2013-04-11 13:20:00,29.43,29.44,29.41,29.43,107800.0,23.3536,23.3615,23.3377,23.3536,107800.0
2013-04-11 13:30:00,29.43,29.49,29.43,29.47,155800.0,23.3536,23.4012,23.3536,23.3853,155800.0
2013-04-11 13:40:00,29.47,29.48,29.43,29.47,135200.0,23.3853,23.3933,23.3536,23.3853,135200.0
2013-04-11 13:50:00,29.47,29.48,29.44,29.44,416000.0,23.3853,23.3933,23.3615,23.3615,416000.0
2013-04-11 14:00:00,29.45,29.45,29.4,29.42,169200.0,23.3694,23.3694,23.3298,23.3456,169200.0
2013-04-11 14:10:00,29.42,29.43,29.39,29.41,329000.0,23.3456,23.3536,23.3218,23.3377,329000.0
2013-04-11 14:20:00,29.41,29.43,29.4,29.42,118600.0,23.3377,23.3536,23.3298,23.3456,118600.0
2013-04-11 14:30:00,29.41,29.46,29.4,29.4,153400.0,23.3377,23.3774,23.3298,23.3298,153400.0
2013-04-11 14:40:00,29.4,29.43,29.38,29.38,188200.0,23.3298,23.3536,23.3139,23.3139,188200.0
2013-04-11 14:50:00,29.38,29.42,29.36,29.41,231200.0,23.3139,23.3456,23.298,23.3377,231200.0
2013-04-11 15:00:00,29.41,29.42,29.37,29.4,168400.0,23.3377,23.3456,23.306,23.3298,168400.0
2013-04-11 15:10:00,29.39,29.4,29.35,29.36,201400.0,23.3218,23.3298,23.2901,23.298,201400.0
2013-04-11 15:20:00,29.36,29.36,29.29,29.3,232400.0,23.298,23.298,23.2425,23.2504,232400.0
2013-04-11 15:30:00,29.3,29.33,29.3,29.31,368400.0,23.2504,23.2742,23.2504,23.2584,368400.0
2013-04-11 15:40:00,29.32,29.32,29.27,29.28,340600.0,23.2663,23.2663,23.2266,23.2345,340600.0
2013-04-11 15:50:00,29.28,29.3,29.27,29.29,788800.0,23.2345,23.2504,23.2266,23.2425,788800.0
2013-04-12 09:30:00,29.36,29.67,29.3,29.66,1088600.0,23.298,23.544,23.2504,23.5361,1088600.0
2013-04-12 09:40:00,29.66,29.81,29.63,29.74,494600.0,23.5361,23.6551,23.5123,23.5996,494600.0
2013-04-12 09:50:00,29.74,29.74,29.58,29.62,293600.0,23.5996,23.5996,23.4726,23.5043,293600.0
2013-04-12 10:00:00,29.62,29.7,29.55,29.7,293200.0,23.5043,23.5678,23.4488,23.5678,293200.0
2013-04-12 10:10:00,29.7,29.82,29.7,29.76,334400.0,23.5678,23.6631,23.5678,23.6154,334400.0
2013-04-12 10:20:00,29.76,29.86,29.71,29.83,541000.0,23.6154,23.6948,23.5758,23.671,541000.0
2013-04-12 10:30:00,29.83,29.84,29.72,29.73,252800.0,23.671,23.6789,23.5837,23.5916,252800.0
2013-04-12 10:40:00,29.73,29.73,29.51,29.52,424200.0,23.5916,23.5916,23.4171,23.425,424200.0
2013-04-12 10:50:00,29.51,29.68,29.49,29.63,525600.0,23.4171,23.552,23.4012,23.5123,525600.0
2013-04-12 11:00:00,29.63,29.63,29.55,29.58,149600.0,23.5123,23.5123,23.4488,23.4726,149600.0
2013-04-12 11:10:00,29.58,29.66,29.57,29.65,170800.0,23.4726,23.5361,23.4647,23.5282,170800.0
2013-04-12 11:20:00,29.65,29.73,29.57,29.69,169000.0,23.5282,23.5916,23.4647,23.5599,169000.0
2013-04-12 11:30:00,29.69,29.69,29.58,29.61,167000.0,23.5599,23.5599,23.4726,23.4964,167000.0
2013-04-12 11:40:00,29.61,29.61,29.5,29.53,202400.0,23.4964,23.4964,23.4091,23.4329,202400.0
2013-04-12 11:50:00,29.52,29.62,29.52,29.59,279400.0,23.425,23.5043,23.425,23.4805,279400.0
2013-04-12 12:00:00,29.59,29.6,29.55,29.55,272600.0,23.4805,23.4885,23.4488,23.4488,272600.0
2013-04-12 12:10:00,29.56,29.59,29.54,29.56,131200.0,23.4567,23.4805,23.4409,23.4567,131200.0
2013-04-12 12:20:00,29.56,29.57,29.52,29.52,66600.0,23.4567,23.4647,23.425,23.425,66600.0
2013-04-12 12:30:00,29.52,29.53,29.46,29.5,192800.0,23.425,23.4329,23.3774,23.4091,192800.0
2013-04-12 12:40:00,29.5,29.55,29.5,29.54,105200.0,23.4091,23.4488,23.4091,23.4409,105200.0
2013-04-12 12:50:00,29.54,29.54,29.5,29.51,84200.0,23.4409,23.4409,23.4091,23.4171,84200.0
2013-04-12 13:00:00,29.51,29.54,29.5,29.54,93000.0,23.4171,23.4409,23.4091,23.4409,93000.0
2013-04-12 13:10:00,29.54,29.54,29.48,29.49,120000.0,23.4409,23.4409,23.3933,23.4012,120000.0
2013-04-12 13:20:00,29.49,29.5,29.47,29.48,61200.0,23.4012,23.4091,23.3853,23.3933,61200.0
2013-04-12 13:30:00,29.48,29.48,29.41,29.41,130200.0,23.3933,23.3933,23.3377,23.3377,130200.0
2013-04-12 13:40:00,29.41,29.44,29.37,29.44,177000.0,23.3377,23.3615,23.306,23.3615,177000.0
2013-04-12 13:50:00,29.44,29.46,29.4,29.4,116400.0,23.3615,23.3774,23.3298,23.3298,116400.0
2013-04-12 14:00:00,29.4,29.41,29.38,29.41,110400.0,23.3298,23.3377,23.3139,23.3377,110400.0
2013-04-12 14:10:00,29.41,29.43,29.39,29.42,74200.0,23.3377,23.3536,23.3218,23.3456,74200.0
2013-04-12 14:20:00,29.42,29.42,29.4,29.4,50800.0,23.3456,23.3456,23.3298,23.3298,50800.0
2013-04-12 14:30:00,29.4,29.44,29.39,29.43,120600.0,23.3298,23.3615,23.3218,23.3536,120600.0
2013-04-12 14:40:00,29.44,29.51,29.43,29.51,134000.0,23.3615,23.4171,23.3536,23.4171,134000.0
2013-04-12 14:50:00,29.51,29.51,29.45,29.48,104000.0,23.4171,23.4171,23.3694,23.3933,104000.0
2013-04-12 15:00:00,29.48,29.53,29.48,29.5,131800.0,23.3933,23.4329,23.3933,23.4091,131800.0
2013-04-12 15:10:00,29.5,29.56,29.5,29.55,175400.0,23.4091,23.4567,23.4091,23.4488,175400.0
2013-04-12 15:20:00,29.55,29.56,29.52,29.54,129200.0,23.4488,23.4567,23.425,23.4409,129200.0
2013-04-12 15:30:00,29.54,29.56,29.5,29.54,205400.0,23.4409,23.4567,23.4091,23.4409,205400.0
2013-04-12 15:40:00,29.54,29.56,29.52,29.53,286000.0,23.4409,23.4567,23.425,23.4329,286000.0
2013-04-12 15:50:00,29.53,29.56,29.53,29.54,770000.0,23.4329,23.4567,23.4329,23.4409,770000.0
2013-04-15 09:30:00,29.32,29.71,29.28,29.7,380600.0,23.2663,23.5758,23.2345,23.5678,380600.0
2013-04-15 09:40:00,29.71,29.72,29.53,29.53,533400.0,23.5758,23.5837,23.4329,23.4329,533400.0
2013-04-15 09:50:00,29.53,29.55,29.41,29.42,315000.0,23.4329,23.4488,23.3377,23.3456,315000.0
2013-04-15 10:00:00,29.41,29.48,29.28,29.34,368800.0,23.3377,23.3933,23.2345,23.2822,368800.0
2013-04-15 10:10:00,29.35,29.43,29.3,29.43,196200.0,23.2901,23.3536,23.2504,23.3536,196200.0
2013-04-15 10:20:00,29.43,29.43,29.34,29.41,210000.0,23.3536,23.3536,23.2822,23.3377,210000.0
2013-04-15 10:30:00,29.41,29.41,29.35,29.36,103600.0,23.3377,23.3377,23.2901,23.298,103600.0
2013-04-15 10:40:00,29.35,29.48,29.35,29.48,152600.0,23.2901,23.3933,23.2901,23.3933,152600.0
2013-04-15 10:50:00,29.47,29.49,29.4,29.43,72600.0,23.3853,23.4012,23.3298,23.3536,72600.0
2013-04-15 11:00:00,29.43,29.45,29.39,29.42,142000.0,23.3536,23.3694,23.3218,23.3456,142000.0
2013-04-15 11:10:00,29.42,29.46,29.38,29.4,372600.0,23.3456,23.3774,23.3139,23.3298,372600.0
2013-04-15 11:20:00,29.4,29.45,29.39,29.43,471400.0,23.3298,23.3694,23.3218,23.3536,471400.0
2013-04-15 11:30:00,29.43,29.5,29.41,29.48,163400.0,23.3536,23.4091,23.3377,23.3933,163400.0
2013-04-15 11:40:00,29.48,29.5,29.41,29.44,150200.0,23.3933,23.4091,23.3377,23.3615,150200.0
2013-04-15 11:50:00,29.43,29.43,29.36,29.39,292000.0,23.3536,23.3536,23.298,23.3218,292000.0
2013-04-15 12:00:00,29.39,29.4,29.34,29.4,297600.0,23.3218,23.3298,23.2822,23.3298,297600.0
2013-04-15 12:10:00,29.39,29.39,29.3,29.3,201600.0,23.3218,23.3218,23.2504,23.2504,201600.0
2013-04-15 12:20:00,29.31,29.31,29.2,29.22,252200.0,23.2584,23.2584,23.1711,23.1869,252200.0
2013-04-15 12:30:00,29.22,29.23,29.15,29.16,332600.0,23.1869,23.1949,23.1314,23.1393,332600.0
2013-04-15 12:40:00,29.16,29.19,29.11,29.15,168000.0,23.1393,23.1631,23.0996,23.1314,168000.0
2013-04-15 12:50:00,29.15,29.18,29.07,29.08,264000.0,23.1314,23.1552,23.0679,23.0758,264000.0
2013-04-15 13:00:00,29.08,29.14,29.04,29.14,358800.0,23.0758,23.1235,23.0441,23.1235,358800.0
2013-04-15 13:10:00,29.14,29.2,29.12,29.2,149800.0,23.1235,23.1711,23.1076,23.1711,149800.0
2013-04-15 13:20:00,29.19,29.23,29.18,29.22,133000.0,23.1631,23.1949,23.1552,23.1869,133000.0
2013-04-15 13:30:00,29.23,29.23,29.17,29.22,85000.0,23.1949,23.1949,23.1473,23.1869,85000.0
2013-04-15 13:40:00,29.22,29.22,29.15,29.16,92200.0,23.1869,23.1869,23.1314,23.1393,92200.0
2013-04-15 13:50:00,29.17,29.18,29.1,29.11,93000.0,23.1473,23.1552,23.0917,23.0996,93000.0
2013-04-15 14:00:00,29.11,29.11,29.0,29.06,148800.0,23.0996,23.0996,23.0124,23.06,148800.0
2013-04-15 14:10:00,29.05,29.06,29.0,29.02,200000.0,23.052,23.06,23.0124,23.0282,200000.0
2013-04-15 14:20:00,29.02,29.09,29.01,29.06,137000.0,23.0282,23.0838,23.0203,23.06,137000.0
2013-04-15 14:30:00,29.07,29.11,29.06,29.11,94400.0,23.0679,23.0996,23.06,23.0996,94400.0
2013-04-15 14:40:00,29.1,29.24,29.09,29.2,161600.0,23.0917,23.2028,23.0838,23.1711,161600.0
2013-04-15 14:50:00,29.2,29.2,29.04,29.06,187400.0,23.1711,23.1711,23.0441,23.06,187400.0
2013-04-15 15:00:00,29.06,29.08,28.95,28.97,246200.0,23.06,23.0758,22.9727,22.9886,246200.0
2013-04-15 15:10:00,28.98,29.03,28.93,29.0,376200.0,22.9965,23.0362,22.9568,23.0124,376200.0
2013-04-15 15:20:00,29.0,29.02,28.91,28.91,270400.0,23.0124,23.0282,22.9409,22.9409,270400.0
2013-04-15 15:30:00,28.92,28.93,28.8,28.84,418600.0,22.9489,22.9568,22.8537,22.8854,418600.0
2013-04-15 15:40:00,28.84,28.93,28.84,28.88,433600.0,22.8854,22.9568,22.8854,22.9171,433600.0
2013-04-15 15:50:00,28.89,28.97,28.85,28.86,919400.0,22.9251,22.9886,22.8933,22.9013,919400.0
2013-04-16 09:30:00,28.97,29.08,28.94,29.05,408200.0,22.9886,23.0758,22.9647,23.052,408200.0
2013-04-16 09:40:00,29.05,29.05,28.97,29.03,207800.0,23.052,23.052,22.9886,23.0362,207800.0
2013-04-16 09:50:00,29.04,29.04,28.91,28.97,169400.0,23.0441,23.0441,22.9409,22.9886,169400.0
2013-04-16 10:00:00,28.97,28.98,28.88,28.92,267000.0,22.9886,22.9965,22.9171,22.9489,267000.0
2013-04-16 10:10:00,28.93,28.99,28.86,28.87,189800.0,22.9568,23.0044,22.9013,22.9092,189800.0
2013-04-16 10:20:00,28.87,28.98,28.87,28.93,142200.0,22.9092,22.9965,22.9092,22.9568,142200.0
2013-04-16 10:30:00,28.93,29.04,28.93,29.03,142000.0,22.9568,23.0441,22.9568,23.0362,142000.0
2013-04-16 10:40:00,29.02,29.04,28.99,29.03,216000.0,23.0282,23.0441,23.0044,23.0362,216000.0
2013-04-16 10:50:00,29.03,29.14,29.01,29.11,218400.0,23.0362,23.1235,23.0203,23.0996,218400.0
2013-04-16 11:00:00,29.11,29.18,29.1,29.18,186000.0,23.0996,23.1552,23.0917,23.1552,186000.0
2013-04-16 11:10:00,29.18,29.26,29.15,29.22,240800.0,23.1552,23.2187,23.1314,23.1869,240800.0
2013-04-16 11:20:00,29.23,29.24,29.14,29.21,153200.0,23.1949,23.2028,23.1235,23.179,153200.0
2013-04-16 11:30:00,29.21,29.33,29.2,29.29,272800.0,23.179,23.2742,23.1711,23.2425,272800.0
2013-04-16 11:40:00,29.29,29.38,29.25,29.38,259800.0,23.2425,23.3139,23.2107,23.3139,259800.0
2013-04-16 11:50:00,29.37,29.44,29.36,29.41,171200.0,23.306,23.3615,23.298,23.3377,171200.0
2013-04-16 12:00:00,29.41,29.43,29.35,29.36,125600.0,23.3377,23.3536,23.2901,23.298,125600.0
2013-04-16 12:10:00,29.36,29.4,29.35,29.39,102400.0,23.298,23.3298,23.2901,23.3218,102400.0
2013-04-16 12:20:00,29.39,29.42,29.36,29.41,120600.0,23.3218,23.3456,23.298,23.3377,120600.0
2013-04-16 12:30:00,29.41,29.42,29.36,29.36,82200.0,23.3377,23.3456,23.298,23.298,82200.0
2013-04-16 12:40:00,29.36,29.38,29.36,29.38,78200.0,23.298,23.3139,23.298,23.3139,78200.0
2013-04-16 12:50:00,29.38,29.47,29.38,29.46,151800.0,23.3139,23.3853,23.3139,23.3774,151800.0
2013-04-16 13:00:00,29.47,29.47,29.46,29.46,96800.0,23.3853,23.3853,23.3774,23.3774,96800.0
2013-04-16 13:10:00,29.47,29.47,29.43,29.43,209200.0,23.3853,23.3853,23.3536,23.3536,209200.0
2013-04-16 13:20:00,29.43,29.43,29.4,29.41,207800.0,23.3536,23.3536,23.3298,23.3377,207800.0
2013-04-16 13:30:00,29.41,29.41,29.33,29.33,213800.0,23.3377,23.3377,23.2742,23.2742,213800.0
2013-04-16 13:40:00,29.33,29.34,29.3,29.31,119400.0,23.2742,23.2822,23.2504,23.2584,119400.0
2013-04-16 13:50:00,29.31,29.33,29.3,29.31,166200.0,23.2584,23.2742,23.2504,23.2584,166200.0
2013-04-16 14:00:00,29.31,29.34,29.3,29.32,188000.0,23.2584,23.2822,23.2504,23.2663,188000.0
2013-04-16 14:10:00,29.32,29.33,29.25,29.25,226000.0,23.2663,23.2742,23.2107,23.2107,226000.0
2013-04-16 14:20:00,29.25,29.28,29.23,29.25,78200.0,23.2107,23.2345,23.1949,23.2107,78200.0
2013-04-16 14:30:00,29.26,29.26,29.17,29.2,176400.0,23.2187,23.2187,23.1473,23.1711,176400.0
2013-04-16 14:40:00,29.2,29.26,29.2,29.24,97200.0,23.1711,23.2187,23.1711,23.2028,97200.0
2013-04-16 14:50:00,29.24,29.25,29.23,29.24,183600.0,23.2028,23.2107,23.1949,23.2028,183600.0
2013-04-16 15:00:00,29.24,29.26,29.21,29.25,105600.0,23.2028,23.2187,23.179,23.2107,105600.0
2013-04-16 15:10:00,29.24,29.3,29.24,29.25,182400.0,23.2028,23.2504,23.2028,23.2107,182400.0
2013-04-16 15:20:00,29.26,29.3,29.25,29.29,292200.0,23.2187,23.2504,23.2107,23.2425,292200.0
2013-04-16 15:30:00,29.29,29.3,29.24,29.25,319600.0,23.2425,23.2504,23.2028,23.2107,319600.0
2013-04-16 15:40:00,29.25,29.29,29.24,29.25,422600.0,23.2107,23.2425,23.2028,23.2107,422600.0
2013-04-16 15:50:00,29.25,29.3,29.23,29.28,679000.0,23.2107,23.2504,23.1949,23.2345,679000.0
2013-04-17 09:30:00,29.0,29.28,29.0,29.09,298400.0,23.0124,23.2345,23.0124,23.0838,298400.0
2013-04-17 09:40:00,29.1,29.18,29.06,29.15,171800.0,23.0917,23.1552,23.06,23.1314,171800.0
2013-04-17 09:50:00,29.16,29.23,29.11,29.13,216800.0,23.1393,23.1949,23.0996,23.1155,216800.0
2013-04-17 10:00:00,29.13,29.18,29.06,29.09,184800.0,23.1155,23.1552,23.06,23.0838,184800.0
2013-04-17 10:10:00,29.09,29.15,29.07,29.08,236200.0,23.0838,23.1314,23.0679,23.0758,236200.0
2013-04-17 10:20:00,29.08,29.09,29.03,29.05,146200.0,23.0758,23.0838,23.0362,23.052,146200.0
2013-04-17 10:30:00,29.05,29.05,28.97,28.98,185200.0,23.052,23.052,22.9886,22.9965,185200.0
2013-04-17 10:40:00,28.98,29.01,28.97,28.98,296000.0,22.9965,23.0203,22.9886,22.9965,296000.0
2013-04-17 10:50:00,28.98,28.99,28.86,28.86,172400.0,22.9965,23.0044,22.9013,22.9013,172400.0
2013-04-17 11:00:00,28.86,28.92,28.83,28.85,173200.0,22.9013,22.9489,22.8775,22.8933,173200.0
2013-04-17 11:10:00,28.85,28.95,28.84,28.95,109600.0,22.8933,22.9727,22.8854,22.9727,109600.0
2013-04-17 11:20:00,28.95,29.02,28.94,29.0,129800.0,22.9727,23.0282,22.9647,23.0124,129800.0
2013-04-17 11:30:00,29.0,29.03,28.93,29.03,71600.0,23.0124,23.0362,22.9568,23.0362,71600.0
2013-04-17 11:40:00,29.03,29.09,28.99,29.0,115200.0,23.0362,23.0838,23.0044,23.0124,115200.0
2013-04-17 11:50:00,28.99,29.03,28.99,29.0,76400.0,23.0044,23.0362,23.0044,23.0124,76400.0
2013-04-17 12:00:00,29.0,29.04,28.96,28.98,137600.0,23.0124,23.0441,22.9806,22.9965,137600.0
2013-04-17 12:10:00,28.98,28.99,28.93,28.95,77400.0,22.9965,23.0044,22.9568,22.9727,77400.0
2013-04-17 12:20:00,28.95,28.95,28.83,28.85,100800.0,22.9727,22.9727,22.8775,22.8933,100800.0
2013-04-17 12:30:00,28.85,28.93,28.85,28.93,64000.0,22.8933,22.9568,22.8933,22.9568,64000.0
2013-04-17 12:40:00,28.93,28.97,28.89,28.91,180200.0,22.9568,22.9886,22.9251,22.9409,180200.0
2013-04-17 12:50:00,28.91,29.03,28.91,29.03,129000.0,22.9409,23.0362,22.9409,23.0362,129000.0
2013-04-17 13:00:00,29.03,29.07,28.97,29.07,124400.0,23.0362,23.0679,22.9886,23.0679,124400.0
2013-04-17 13:10:00,29.07,29.08,29.04,29.05,175800.0,23.0679,23.0758,23.0441,23.052,175800.0
2013-04-17 13:20:00,29.06,29.14,29.05,29.07,137800.0,23.06,23.1235,23.052,23.0679,137800.0
2013-04-17 13:30:00,29.07,29.11,29.05,29.1,67600.0,23.0679,23.0996,23.052,23.0917,67600.0
2013-04-17 13:40:00,29.1,29.18,29.1,29.15,150800.0,23.0917,23.1552,23.0917,23.1314,150800.0
2013-04-17 13:50:00,29.15,29.17,29.1,29.11,78000.0,23.1314,23.1473,23.0917,23.0996,78000.0
2013-04-17 14:00:00,29.11,29.15,29.08,29.08,105600.0,23.0996,23.1314,23.0758,23.0758,105600.0
2013-04-17 14:10:00,29.09,29.11,29.03,29.04,80600.0,23.0838,23.0996,23.0362,23.0441,80600.0
2013-04-17 14:20:00,29.04,29.14,29.04,29.13,120000.0,23.0441,23.1235,23.0441,23.1155,120000.0
2013-04-17 14:30:00,29.12,29.12,29.07,29.07,100200.0,23.1076,23.1076,23.0679,23.0679,100200.0
2013-04-17 14:40:00,29.07,29.07,28.99,29.0,170200.0,23.0679,23.0679,23.0044,23.0124,170200.0
2013-04-17 14:50:00,28.99,29.07,28.98,29.07,148000.0,23.0044,23.0679,22.9965,23.0679,148000.0
2013-04-17 15:00:00,29.06,29.1,29.03,29.05,89800.0,23.06,23.0917,23.0362,23.052,89800.0
2013-04-17 15:10:00,29.05,29.12,29.02,29.09,126800.0,23.052,23.1076,23.0282,23.0838,126800.0
2013-04-17 15:20:00,29.09,29.11,29.06,29.08,146400.0,23.0838,23.0996,23.06,23.0758,146400.0
2013-04-17 15:30:00,29.08,29.09,29.02,29.02,178600.0,23.0758,23.0838,23.0282,23.0282,178600.0
2013-04-17 15:40:00,29.02,29.1,29.01,29.1,195600.0,23.0282,23.0917,23.0203,23.0917,195600.0
2013-04-17 15:50:00,29.11,29.17,29.09,29.09,721200.0,23.0996,23.1473,23.0838,23.0838,721200.0
2013-04-18 09:30:00,29.18,29.24,29.06,29.06,504400.0,23.1552,23.2028,23.06,23.06,504400.0
2013-04-18 09:40:00,29.05,29.13,29.0,29.11,283800.0,23.052,23.1155,23.0124,23.0996,283800.0
2013-04-18 09:50:00,29.1,29.12,29.06,29.06,306200.0,23.0917,23.1076,23.06,23.06,306200.0
2013-04-18 10:00:00,29.06,29.06,28.85,28.89,452200.0,23.06,23.06,22.8933,22.9251,452200.0
2013-04-18 10:10:00,28.89,29.04,28.89,28.95,173200.0,22.9251,23.0441,22.9251,22.9727,173200.0
2013-04-18 10:20:00,28.95,29.09,28.93,29.09,214000.0,22.9727,23.0838,22.9568,23.0838,214000.0
2013-04-18 10:30:00,29.1,29.12,28.99,28.99,219400.0,23.0917,23.1076,23.0044,23.0044,219400.0
2013-04-18 10:40:00,28.99,29.0,28.91,29.0,268200.0,23.0044,23.0124,22.9409,23.0124,268200.0
2013-04-18 10:50:00,29.0,29.1,28.99,29.04,168800.0,23.0124,23.0917,23.0044,23.0441,168800.0
2013-04-18 11:00:00,29.04,29.05,28.95,28.98,166000.0,23.0441,23.052,22.9727,22.9965,166000.0
2013-04-18 11:10:00,28.98,29.02,28.96,28.98,120200.0,22.9965,23.0282,22.9806,22.9965,120200.0
2013-04-18 11:20:00,28.98,29.01,28.92,28.93,138400.0,22.9965,23.0203,22.9489,22.9568,138400.0
2013-04-18 11:30:00,28.93,28.97,28.9,28.91,101600.0,22.9568,22.9886,22.933,22.9409,101600.0
2013-04-18 11:40:00,28.9,28.93,28.83,28.89,201400.0,22.933,22.9568,22.8775,22.9251,201400.0
2013-04-18 11:50:00,28.9,28.93,28.84,28.93,237400.0,22.933,22.9568,22.8854,22.9568,237400.0
2013-04-18 12:00:00,28.93,28.97,28.92,28.93,179400.0,22.9568,22.9886,22.9489,22.9568,179400.0
2013-04-18 12:10:00,28.93,28.98,28.93,28.94,59000.0,22.9568,22.9965,22.9568,22.9647,59000.0
2013-04-18 12:20:00,28.94,29.0,28.93,28.96,53800.0,22.9647,23.0124,22.9568,22.9806,53800.0
2013-04-18 12:30:00,28.96,28.98,28.92,28.93,93800.0,22.9806,22.9965,22.9489,22.9568,93800.0
2013-04-18 12:40:00,28.94,28.97,28.93,28.95,57800.0,22.9647,22.9886,22.9568,22.9727,57800.0
2013-04-18 12:50:00,28.96,29.03,28.96,29.0,227400.0,22.9806,23.0362,22.9806,23.0124,227400.0
2013-04-18 13:00:00,29.0,29.06,28.99,29.05,98800.0,23.0124,23.06,23.0044,23.052,98800.0
2013-04-18 13:10:00,29.05,29.07,28.99,29.0,101200.0,23.052,23.0679,23.0044,23.0124,101200.0
2013-04-18 13:20:00,28.99,29.03,28.99,29.0,108800.0,23.0044,23.0362,23.0044,23.0124,108800.0
2013-04-18 13:30:00,29.0,29.0,28.95,28.99,101800.0,23.0124,23.0124,22.9727,23.0044,101800.0
2013-04-18 13:40:00,28.99,28.99,28.93,28.95,78800.0,23.0044,23.0044,22.9568,22.9727,78800.0
2013-04-18 13:50:00,28.96,28.98,28.93,28.98,68200.0,22.9806,22.9965,22.9568,22.9965,68200.0
2013-04-18 14:00:00,28.99,29.0,28.93,28.93,196200.0,23.0044,23.0124,22.9568,22.9568,196200.0
2013-04-18 14:10:00,28.94,28.94,28.85,28.9,184400.0,22.9647,22.9647,22.8933,22.933,184400.0
2013-04-18 14:20:00,28.9,28.95,28.85,28.94,151800.0,22.933,22.9727,22.8933,22.9647,151800.0
2013-04-18 14:30:00,28.93,28.95,28.89,28.91,144000.0,22.9568,22.9727,22.9251,22.9409,144000.0
2013-04-18 14:40:00,28.9,28.93,28.85,28.86,195600.0,22.933,22.9568,22.8933,22.9013,195600.0
2013-04-18 14:50:00,28.86,28.86,28.76,28.82,262400.0,22.9013,22.9013,22.8219,22.8695,262400.0
2013-04-18 15:00:00,28.82,28.83,28.75,28.78,279800.0,22.8695,22.8775,22.814,22.8378,279800.0
2013-04-18 15:10:00,28.78,28.87,28.78,28.87,234600.0,22.8378,22.9092,22.8378,22.9092,234600.0
2013-04-18 15:20:00,28.87,28.9,28.83,28.89,207600.0,22.9092,22.933,22.8775,22.9251,207600.0
2013-04-18 15:30:00,28.89,28.94,28.87,28.9,219000.0,22.9251,22.9647,22.9092,22.933,219000.0
2013-04-18 15:40:00,28.9,28.94,28.89,28.91,225400.0,22.933,22.9647,22.9251,22.9409,225400.0
2013-04-18 15:50:00,28.91,28.92,28.85,28.86,1084400.0,22.9409,22.9489,22.8933,22.9013,1084400.0
2013-04-19 09:30:00,28.75,28.93,28.75,28.88,1451000.0,22.814,22.9568,22.814,22.9171,1451000.0
2013-04-19 09:40:00,28.86,28.87,28.77,28.79,160400.0,22.9013,22.9092,22.8298,22.8457,160400.0
2013-04-19 09:50:00,28.79,28.93,28.79,28.93,126400.0,22.8457,22.9568,22.8457,22.9568,126400.0
2013-04-19 10:00:00,28.93,29.03,28.92,29.0,239000.0,22.9568,23.0362,22.9489,23.0124,239000.0
2013-04-19 10:10:00,29.0,29.05,28.97,29.04,260400.0,23.0124,23.052,22.9886,23.0441,260400.0
2013-04-19 10:20:00,29.04,29.04,28.93,28.98,157000.0,23.0441,23.0441,22.9568,22.9965,157000.0
2013-04-19 10:30:00,28.99,29.02,28.94,29.02,123000.0,23.0044,23.0282,22.9647,23.0282,123000.0
2013-04-19 10:40:00,29.03,29.13,29.01,29.13,294000.0,23.0362,23.1155,23.0203,23.1155,294000.0
2013-04-19 10:50:00,29.13,29.15,29.06,29.13,216400.0,23.1155,23.1314,23.06,23.1155,216400.0
2013-04-19 11:00:00,29.13,29.25,29.11,29.24,358200.0,23.1155,23.2107,23.0996,23.2028,358200.0
2013-04-19 11:10:00,29.23,29.29,29.2,29.24,202800.0,23.1949,23.2425,23.1711,23.2028,202800.0
2013-04-19 11:20:00,29.24,29.29,29.23,29.25,136000.0,23.2028,23.2425,23.1949,23.2107,136000.0
2013-04-19 11:30:00,29.25,29.28,29.22,29.22,141400.0,23.2107,23.2345,23.1869,23.1869,141400.0
2013-04-19 11:40:00,29.22,29.23,29.18,29.21,157400.0,23.1869,23.1949,23.1552,23.179,157400.0
2013-04-19 11:50:00,29.22,29.23,29.19,29.2,93000.0,23.1869,23.1949,23.1631,23.1711,93000.0
2013-04-19 12:00:00,29.21,29.23,29.17,29.17,111200.0,23.179,23.1949,23.1473,23.1473,111200.0
2013-04-19 12:10:00,29.18,29.18,29.14,29.15,112400.0,23.1552,23.1552,23.1235,23.1314,112400.0
2013-04-19 12:20:00,29.15,29.18,29.15,29.18,63800.0,23.1314,23.1552,23.1314,23.1552,63800.0
2013-04-19 12:30:00,29.18,29.2,29.16,29.19,49800.0,23.1552,23.1711,23.1393,23.1631,49800.0
2013-04-19 12:40:00,29.18,29.18,29.13,29.14,62000.0,23.1552,23.1552,23.1155,23.1235,62000.0
2013-04-19 12:50:00,29.14,29.17,29.13,29.17,57400.0,23.1235,23.1473,23.1155,23.1473,57400.0
2013-04-19 13:00:00,29.17,29.18,29.13,29.13,100000.0,23.1473,23.1552,23.1155,23.1155,100000.0
2013-04-19 13:10:00,29.13,29.16,29.12,29.15,66600.0,23.1155,23.1393,23.1076,23.1314,66600.0
2013-04-19 13:20:00,29.15,29.22,29.13,29.22,110800.0,23.1314,23.1869,23.1155,23.1869,110800.0
2013-04-19 13:30:00,29.21,29.23,29.18,29.22,64000.0,23.179,23.1949,23.1552,23.1869,64000.0
2013-04-19 13:40:00,29.22,29.24,29.2,29.23,87200.0,23.1869,23.2028,23.1711,23.1949,87200.0
2013-04-19 13:50:00,29.23,29.25,29.21,29.21,67000.0,23.1949,23.2107,23.179,23.179,67000.0
2013-04-19 14:00:00,29.22,29.26,29.21,29.25,125400.0,23.1869,23.2187,23.179,23.2107,125400.0
2013-04-19 14:10:00,29.25,29.26,29.23,29.24,124200.0,23.2107,23.2187,23.1949,23.2028,124200.0
2013-04-19 14:20:00,29.25,29.26,29.22,29.22,129800.0,23.2107,23.2187,23.1869,23.1869,129800.0
2013-04-19 14:30:00,29.23,29.26,29.22,29.23,168600.0,23.1949,23.2187,23.1869,23.1949,168600.0
2013-04-19 14:40:00,29.23,29.25,29.21,29.24,128400.0,23.1949,23.2107,23.179,23.2028,128400.0
2013-04-19 14:50:00,29.23,29.27,29.22,29.24,203000.0,23.1949,23.2266,23.1869,23.2028,203000.0
2013-04-19 15:00:00,29.24,29.27,29.22,29.24,223000.0,23.2028,23.2266,23.1869,23.2028,223000.0
2013-04-19 15:10:00,29.24,29.25,29.21,29.21,146800.0,23.2028,23.2107,23.179,23.179,146800.0
2013-04-19 15:20:00,29.22,29.23,29.2,29.23,154200.0,23.1869,23.1949,23.1711,23.1949,154200.0
2013-04-19 15:30:00,29.23,29.24,29.17,29.18,159400.0,23.1949,23.2028,23.1473,23.1552,159400.0
2013-04-19 15:40:00,29.18,29.2,29.15,29.16,233000.0,23.1552,23.1711,23.1314,23.1393,233000.0
2013-04-19 15:50:00,29.17,29.23,29.17,29.2,969000.0,23.1473,23.1949,23.1473,23.1711,969000.0
2013-04-22 09:30:00,29.21,29.25,29.15,29.25,366400.0,23.179,23.2107,23.1314,23.2107,366400.0
2013-04-22 09:40:00,29.25,29.27,29.15,29.15,159200.0,23.2107,23.2266,23.1314,23.1314,159200.0
2013-04-22 09:50:00,29.15,29.24,29.1,29.22,130800.0,23.1314,23.2028,23.0917,23.1869,130800.0
2013-04-22 10:00:00,29.23,29.23,29.06,29.08,110200.0,23.1949,23.1949,23.06,23.0758,110200.0
2013-04-22 10:10:00,29.07,29.1,29.01,29.1,127400.0,23.0679,23.0917,23.0203,23.0917,127400.0
2013-04-22 10:20:00,29.09,29.14,29.04,29.09,102800.0,23.0838,23.1235,23.0441,23.0838,102800.0
2013-04-22 10:30:00,29.09,29.09,28.99,29.07,124400.0,23.0838,23.0838,23.0044,23.0679,124400.0
2013-04-22 10:40:00,29.05,29.16,29.04,29.14,61600.0,23.052,23.1393,23.0441,23.1235,61600.0
2013-04-22 10:50:00,29.15,29.2,29.11,29.2,116200.0,23.1314,23.1711,23.0996,23.1711,116200.0
2013-04-22 11:00:00,29.2,29.23,29.18,29.21,81200.0,23.1711,23.1949,23.1552,23.179,81200.0
2013-04-22 11:10:00,29.2,29.27,29.17,29.23,174400.0,23.1711,23.2266,23.1473,23.1949,174400.0
2013-04-22 11:20:00,29.23,29.23,29.18,29.18,88400.0,23.1949,23.1949,23.1552,23.1552,88400.0
2013-04-22 11:30:00,29.18,29.25,29.18,29.25,86600.0,23.1552,23.2107,23.1552,23.2107,86600.0
2013-04-22 11:40:00,29.25,29.27,29.18,29.2,73200.0,23.2107,23.2266,23.1552,23.1711,73200.0
2013-04-22 11:50:00,29.2,29.31,29.18,29.31,138200.0,23.1711,23.2584,23.1552,23.2584,138200.0
2013-04-22 12:00:00,29.3,29.39,29.3,29.38,170000.0,23.2504,23.3218,23.2504,23.3139,170000.0
2013-04-22 12:10:00,29.38,29.42,29.36,29.39,148600.0,23.3139,23.3456,23.298,23.3218,148600.0
2013-04-22 12:20:00,29.38,29.39,29.36,29.37,95000.0,23.3139,23.3218,23.298,23.306,95000.0
2013-04-22 12:30:00,29.37,29.39,29.35,29.37,81600.0,23.306,23.3218,23.2901,23.306,81600.0
2013-04-22 12:40:00,29.37,29.39,29.36,29.36,55200.0,23.306,23.3218,23.298,23.298,55200.0
2013-04-22 12:50:00,29.36,29.38,29.35,29.36,50600.0,23.298,23.3139,23.2901,23.298,50600.0
2013-04-22 13:00:00,29.35,29.37,29.34,29.36,105400.0,23.2901,23.306,23.2822,23.298,105400.0
2013-04-22 13:10:00,29.36,29.38,29.34,29.35,72200.0,23.298,23.3139,23.2822,23.2901,72200.0
2013-04-22 13:20:00,29.35,29.36,29.33,29.34,98400.0,23.2901,23.298,23.2742,23.2822,98400.0
2013-04-22 13:30:00,29.34,29.35,29.33,29.34,74400.0,23.2822,23.2901,23.2742,23.2822,74400.0
2013-04-22 13:40:00,29.34,29.39,29.33,29.35,102400.0,23.2822,23.3218,23.2742,23.2901,102400.0
2013-04-22 13:50:00,29.35,29.36,29.32,29.33,80800.0,23.2901,23.298,23.2663,23.2742,80800.0
2013-04-22 14:00:00,29.32,29.36,29.32,29.35,82400.0,23.2663,23.298,23.2663,23.2901,82400.0
2013-04-22 14:10:00,29.35,29.39,29.32,29.38,140800.0,23.2901,23.3218,23.2663,23.3139,140800.0
2013-04-22 14:20:00,29.38,29.43,29.38,29.4,142600.0,23.3139,23.3536,23.3139,23.3298,142600.0
2013-04-22 14:30:00,29.4,29.42,29.38,29.42,91000.0,23.3298,23.3456,23.3139,23.3456,91000.0
2013-04-22 14:40:00,29.42,29.43,29.37,29.37,113800.0,23.3456,23.3536,23.306,23.306,113800.0
2013-04-22 14:50:00,29.37,29.39,29.34,29.34,121200.0,23.306,23.3218,23.2822,23.2822,121200.0
2013-04-22 15:00:00,29.34,29.37,29.34,29.34,134400.0,23.2822,23.306,23.2822,23.2822,134400.0
2013-04-22 15:10:00,29.34,29.41,29.34,29.4,181600.0,23.2822,23.3377,23.2822,23.3298,181600.0
2013-04-22 15:20:00,29.41,29.43,29.4,29.4,196200.0,23.3377,23.3536,23.3298,23.3298,196200.0
2013-04-22 15:30:00,29.4,29.41,29.37,29.41,181600.0,23.3298,23.3377,23.306,23.3377,181600.0
2013-04-22 15:40:00,29.4,29.4,29.33,29.34,204800.0,23.3298,23.3298,23.2742,23.2822,204800.0
2013-04-22 15:50:00,29.34,29.35,29.32,29.32,434200.0,23.2822,23.2901,23.2663,23.2663,434200.0
2013-04-23 09:30:00,29.42,29.73,29.4,29.71,503600.0,23.3456,23.5916,23.3298,23.5758,503600.0
2013-04-23 09:40:00,29.72,29.83,29.64,29.82,428400.0,23.5837,23.671,23.5202,23.6631,428400.0
2013-04-23 09:50:00,29.82,29.88,29.69,29.69,532200.0,23.6631,23.7107,23.5599,23.5599,532200.0
2013-04-23 10:00:00,29.7,29.83,29.7,29.75,336200.0,23.5678,23.671,23.5678,23.6075,336200.0
2013-04-23 10:10:00,29.77,29.86,29.76,29.84,273200.0,23.6234,23.6948,23.6154,23.6789,273200.0
2013-04-23 10:20:00,29.84,29.86,29.79,29.8,347600.0,23.6789,23.6948,23.6392,23.6472,347600.0
2013-04-23 10:30:00,29.8,29.87,29.78,29.84,260600.0,23.6472,23.7027,23.6313,23.6789,260600.0
2013-04-23 10:40:00,29.84,29.91,29.83,29.84,295000.0,23.6789,23.7345,23.671,23.6789,295000.0
2013-04-23 10:50:00,29.83,29.85,29.78,29.8,224000.0,23.671,23.6869,23.6313,23.6472,224000.0
2013-04-23 11:00:00,29.8,29.89,29.79,29.89,239400.0,23.6472,23.7186,23.6392,23.7186,239400.0
2013-04-23 11:10:00,29.89,29.9,29.82,29.85,247800.0,23.7186,23.7265,23.6631,23.6869,247800.0
2013-04-23 11:20:00,29.85,29.94,29.84,29.93,259600.0,23.6869,23.7583,23.6789,23.7503,259600.0
2013-04-23 11:30:00,29.93,29.95,29.91,29.91,564400.0,23.7503,23.7662,23.7345,23.7345,564400.0
2013-04-23 11:40:00,29.91,29.93,29.78,29.79,373400.0,23.7345,23.7503,23.6313,23.6392,373400.0
2013-04-23 11:50:00,29.79,29.82,29.76,29.78,191800.0,23.6392,23.6631,23.6154,23.6313,191800.0
2013-04-23 12:00:00,29.78,29.82,29.77,29.82,164200.0,23.6313,23.6631,23.6234,23.6631,164200.0
2013-04-23 12:10:00,29.82,29.82,29.78,29.79,186600.0,23.6631,23.6631,23.6313,23.6392,186600.0
2013-04-23 12:20:00,29.78,29.82,29.78,29.8,114000.0,23.6313,23.6631,23.6313,23.6472,114000.0
2013-04-23 12:30:00,29.8,29.81,29.77,29.77,142000.0,23.6472,23.6551,23.6234,23.6234,142000.0
2013-04-23 12:40:00,29.77,29.77,29.74,29.74,203000.0,23.6234,23.6234,23.5996,23.5996,203000.0
2013-04-23 12:50:00,29.74,29.75,29.7,29.73,159000.0,23.5996,23.6075,23.5678,23.5916,159000.0
2013-04-23 13:00:00,29.73,29.73,29.4,29.41,499400.0,23.5916,23.5916,23.3298,23.3377,499400.0
2013-04-23 13:10:00,29.42,29.77,29.39,29.76,442000.0,23.3456,23.6234,23.3218,23.6154,442000.0
2013-04-23 13:20:00,29.77,29.78,29.68,29.7,188800.0,23.6234,23.6313,23.552,23.5678,188800.0
2013-04-23 13:30:00,29.71,29.75,29.69,29.71,144400.0,23.5758,23.6075,23.5599,23.5758,144400.0
2013-04-23 13:40:00,29.7,29.71,29.65,29.68,158000.0,23.5678,23.5758,23.5282,23.552,158000.0
2013-04-23 13:50:00,29.68,29.68,29.64,29.65,163000.0,23.552,23.552,23.5202,23.5282,163000.0
2013-04-23 14:00:00,29.65,29.67,29.61,29.61,233000.0,23.5282,23.544,23.4964,23.4964,233000.0
2013-04-23 14:10:00,29.61,29.61,29.54,29.54,279400.0,23.4964,23.4964,23.4409,23.4409,279400.0
2013-04-23 14:20:00,29.54,29.57,29.51,29.54,234800.0,23.4409,23.4647,23.4171,23.4409,234800.0
2013-04-23 14:30:00,29.53,29.59,29.52,29.59,145000.0,23.4329,23.4805,23.425,23.4805,145000.0
2013-04-23 14:40:00,29.59,29.63,29.55,29.63,154200.0,23.4805,23.5123,23.4488,23.5123,154200.0
2013-04-23 14:50:00,29.63,29.64,29.59,29.62,182800.0,23.5123,23.5202,23.4805,23.5043,182800.0
2013-04-23 15:00:00,29.62,29.65,29.59,29.6,157800.0,23.5043,23.5282,23.4805,23.4885,157800.0
2013-04-23 15:10:00,29.6,29.63,29.58,29.59,137800.0,23.4885,23.5123,23.4726,23.4805,137800.0
2013-04-23 15:20:00,29.59,29.65,29.58,29.65,275200.0,23.4805,23.5282,23.4726,23.5282,275200.0
2013-04-23 15:30:00,29.64,29.7,29.63,29.68,379800.0,23.5202,23.5678,23.5123,23.552,379800.0
2013-04-23 15:40:00,29.67,29.73,29.63,29.73,296400.0,23.544,23.5916,23.5123,23.5916,296400.0
2013-04-23 15:50:00,29.73,29.73,29.68,29.69,641200.0,23.5916,23.5916,23.552,23.5599,641200.0
2013-04-24 09:30:00,29.85,29.97,29.73,29.73,458600.0,23.6869,23.7821,23.5916,23.5916,458600.0
2013-04-24 09:40:00,29.73,29.77,29.63,29.74,399400.0,23.5916,23.6234,23.5123,23.5996,399400.0
2013-04-24 09:50:00,29.74,29.76,29.6,29.64,313800.0,23.5996,23.6154,23.4885,23.5202,313800.0
2013-04-24 10:00:00,29.64,29.73,29.58,29.6,326000.0,23.5202,23.5916,23.4726,23.4885,326000.0
2013-04-24 10:10:00,29.61,29.7,29.57,29.68,536000.0,23.4964,23.5678,23.4647,23.552,536000.0
2013-04-24 10:20:00,29.69,29.75,29.65,29.74,323200.0,23.5599,23.6075,23.5282,23.5996,323200.0
2013-04-24 10:30:00,29.73,29.81,29.73,29.79,254400.0,23.5916,23.6551,23.5916,23.6392,254400.0
2013-04-24 10:40:00,29.8,29.85,29.78,29.84,262800.0,23.6472,23.6869,23.6313,23.6789,262800.0
2013-04-24 10:50:00,29.84,29.86,29.8,29.85,203200.0,23.6789,23.6948,23.6472,23.6869,203200.0
2013-04-24 11:00:00,29.84,29.86,29.75,29.75,144000.0,23.6789,23.6948,23.6075,23.6075,144000.0
2013-04-24 11:10:00,29.75,29.79,29.72,29.79,131200.0,23.6075,23.6392,23.5837,23.6392,131200.0
2013-04-24 11:20:00,29.8,29.83,29.75,29.83,295000.0,23.6472,23.671,23.6075,23.671,295000.0
2013-04-24 11:30:00,29.84,29.87,29.74,29.74,190200.0,23.6789,23.7027,23.5996,23.5996,190200.0
2013-04-24 11:40:00,29.74,29.8,29.73,29.79,94400.0,23.5996,23.6472,23.5916,23.6392,94400.0
2013-04-24 11:50:00,29.78,29.81,29.74,29.75,86200.0,23.6313,23.6551,23.5996,23.6075,86200.0
2013-04-24 12:00:00,29.75,29.75,29.72,29.74,79800.0,23.6075,23.6075,23.5837,23.5996,79800.0
2013-04-24 12:10:00,29.74,29.75,29.7,29.71,80200.0,23.5996,23.6075,23.5678,23.5758,80200.0
2013-04-24 12:20:00,29.71,29.77,29.7,29.75,92600.0,23.5758,23.6234,23.5678,23.6075,92600.0
2013-04-24 12:30:00,29.75,29.78,29.7,29.75,81200.0,23.6075,23.6313,23.5678,23.6075,81200.0
2013-04-24 12:40:00,29.75,29.79,29.72,29.78,218000.0,23.6075,23.6392,23.5837,23.6313,218000.0
2013-04-24 12:50:00,29.78,29.8,29.77,29.78,74000.0,23.6313,23.6472,23.6234,23.6313,74000.0
2013-04-24 13:00:00,29.78,29.85,29.77,29.85,154200.0,23.6313,23.6869,23.6234,23.6869,154200.0
2013-04-24 13:10:00,29.85,29.86,29.8,29.85,156800.0,23.6869,23.6948,23.6472,23.6869,156800.0
2013-04-24 13:20:00,29.85,29.86,29.83,29.86,171600.0,23.6869,23.6948,23.671,23.6948,171600.0
2013-04-24 13:30:00,29.86,29.87,29.82,29.86,201000.0,23.6948,23.7027,23.6631,23.6948,201000.0
2013-04-24 13:40:00,29.86,29.86,29.83,29.85,148200.0,23.6948,23.6948,23.671,23.6869,148200.0
2013-04-24 13:50:00,29.86,29.91,29.85,29.89,206000.0,23.6948,23.7345,23.6869,23.7186,206000.0
2013-04-24 14:00:00,29.89,29.93,29.87,29.88,204800.0,23.7186,23.7503,23.7027,23.7107,204800.0
2013-04-24 14:10:00,29.89,29.92,29.89,29.9,119000.0,23.7186,23.7424,23.7186,23.7265,119000.0
2013-04-24 14:20:00,29.91,29.91,29.88,29.9,118400.0,23.7345,23.7345,23.7107,23.7265,118400.0
2013-04-24 14:30:00,29.9,29.9,29.88,29.9,136600.0,23.7265,23.7265,23.7107,23.7265,136600.0
2013-04-24 14:40:00,29.89,29.93,29.89,29.91,156200.0,23.7186,23.7503,23.7186,23.7345,156200.0
2013-04-24 14:50:00,29.91,29.99,29.9,29.98,255000.0,23.7345,23.798,23.7265,23.79,255000.0
2013-04-24 15:00:00,29.98,29.98,29.95,29.95,241800.0,23.79,23.79,23.7662,23.7662,241800.0
2013-04-24 15:10:00,29.96,29.96,29.93,29.96,216400.0,23.7741,23.7741,23.7503,23.7741,216400.0
2013-04-24 15:20:00,29.96,29.96,29.91,29.92,348200.0,23.7741,23.7741,23.7345,23.7424,348200.0
2013-04-24 15:30:00,29.92,29.93,29.9,29.93,301400.0,23.7424,23.7503,23.7265,23.7503,301400.0
2013-04-24 15:40:00,29.92,29.95,29.92,29.95,474400.0,23.7424,23.7662,23.7424,23.7662,474400.0
2013-04-24 15:50:00,29.95,29.97,29.92,29.92,1064600.0,23.7662,23.7821,23.7424,23.7424,1064600.0
2013-04-25 09:30:00,29.98,30.15,29.96,30.15,782400.0,23.79,23.9249,23.7741,23.9249,782400.0
2013-04-25 09:40:00,30.14,30.24,30.0,30.0,477200.0,23.917,23.9963,23.8059,23.8059,477200.0
2013-04-25 09:50:00,30.01,30.25,30.0,30.24,539800.0,23.8138,24.0043,23.8059,23.9963,539800.0
2013-04-25 10:00:00,30.24,30.24,30.1,30.17,354000.0,23.9963,23.9963,23.8852,23.9408,354000.0
2013-04-25 10:10:00,30.17,30.22,30.12,30.22,243600.0,23.9408,23.9805,23.9011,23.9805,243600.0
2013-04-25 10:20:00,30.23,30.24,30.17,30.24,322400.0,23.9884,23.9963,23.9408,23.9963,322400.0
2013-04-25 10:30:00,30.24,30.25,30.17,30.18,302000.0,23.9963,24.0043,23.9408,23.9487,302000.0
2013-04-25 10:40:00,30.18,30.24,30.15,30.16,332200.0,23.9487,23.9963,23.9249,23.9329,332200.0
2013-04-25 10:50:00,30.16,30.17,30.1,30.15,604200.0,23.9329,23.9408,23.8852,23.9249,604200.0
2013-04-25 11:00:00,30.14,30.15,30.1,30.11,363800.0,23.917,23.9249,23.8852,23.8932,363800.0
2013-04-25 11:10:00,30.13,30.14,30.1,30.13,212800.0,23.909,23.917,23.8852,23.909,212800.0
2013-04-25 11:20:00,30.13,30.14,30.07,30.08,261400.0,23.909,23.917,23.8614,23.8694,261400.0
2013-04-25 11:30:00,30.08,30.13,30.08,30.12,150400.0,23.8694,23.909,23.8694,23.9011,150400.0
2013-04-25 11:40:00,30.11,30.13,30.09,30.1,321800.0,23.8932,23.909,23.8773,23.8852,321800.0
2013-04-25 11:50:00,30.1,30.15,30.06,30.07,187200.0,23.8852,23.9249,23.8535,23.8614,187200.0
2013-04-25 12:00:00,30.07,30.07,30.02,30.02,305000.0,23.8614,23.8614,23.8218,23.8218,305000.0
2013-04-25 12:10:00,30.02,30.08,30.02,30.07,132000.0,23.8218,23.8694,23.8218,23.8614,132000.0
2013-04-25 12:20:00,30.07,30.07,30.03,30.04,142800.0,23.8614,23.8614,23.8297,23.8376,142800.0
2013-04-25 12:30:00,30.05,30.12,30.05,30.11,323200.0,23.8456,23.9011,23.8456,23.8932,323200.0
2013-04-25 12:40:00,30.11,30.14,30.1,30.14,180800.0,23.8932,23.917,23.8852,23.917,180800.0
2013-04-25 12:50:00,30.14,30.15,30.11,30.13,162600.0,23.917,23.9249,23.8932,23.909,162600.0
2013-04-25 13:00:00,30.13,30.15,30.11,30.13,137600.0,23.909,23.9249,23.8932,23.909,137600.0
2013-04-25 13:10:00,30.12,30.17,30.12,30.15,159200.0,23.9011,23.9408,23.9011,23.9249,159200.0
2013-04-25 13:20:00,30.15,30.2,30.13,30.19,166200.0,23.9249,23.9646,23.909,23.9567,166200.0
2013-04-25 13:30:00,30.18,30.2,30.15,30.16,166000.0,23.9487,23.9646,23.9249,23.9329,166000.0
2013-04-25 13:40:00,30.16,30.17,30.14,30.16,158000.0,23.9329,23.9408,23.917,23.9329,158000.0
2013-04-25 13:50:00,30.16,30.23,30.15,30.22,320000.0,23.9329,23.9884,23.9249,23.9805,320000.0
2013-04-25 14:00:00,30.22,30.24,30.17,30.22,246800.0,23.9805,23.9963,23.9408,23.9805,246800.0
2013-04-25 14:10:00,30.22,30.25,30.18,30.18,148000.0,23.9805,24.0043,23.9487,23.9487,148000.0
2013-04-25 14:20:00,30.18,30.2,30.16,30.16,220000.0,23.9487,23.9646,23.9329,23.9329,220000.0
2013-04-25 14:30:00,30.16,30.2,30.15,30.16,338400.0,23.9329,23.9646,23.9249,23.9329,338400.0
2013-04-25 14:40:00,30.16,30.2,30.13,30.13,375200.0,23.9329,23.9646,23.909,23.909,375200.0
2013-04-25 14:50:00,30.14,30.18,30.13,30.16,275200.0,23.917,23.9487,23.909,23.9329,275200.0
2013-04-25 15:00:00,30.16,30.18,30.14,30.15,372600.0,23.9329,23.9487,23.917,23.9249,372600.0
2013-04-25 15:10:00,30.15,30.18,30.11,30.17,480200.0,23.9249,23.9487,23.8932,23.9408,480200.0
2013-04-25 15:20:00,30.17,30.18,30.13,30.18,461800.0,23.9408,23.9487,23.909,23.9487,461800.0
2013-04-25 15:30:00,30.18,30.28,30.17,30.26,814000.0,23.9487,24.0281,23.9408,24.0122,814000.0
2013-04-25 15:40:00,30.26,30.32,30.2,30.22,891000.0,24.0122,24.0598,23.9646,23.9805,891000.0
2013-04-25 15:50:00,30.22,30.31,30.2,30.25,1194600.0,23.9805,24.0519,23.9646,24.0043,1194600.0
2013-04-26 09:30:00,29.61,30.2,29.6,29.96,1933400.0,23.4964,23.9646,23.4885,23.7741,1933400.0
2013-04-26 09:40:00,29.95,30.06,29.86,29.99,1249200.0,23.7662,23.8535,23.6948,23.798,1249200.0
2013-04-26 09:50:00,30.0,30.09,29.81,29.93,667600.0,23.8059,23.8773,23.6551,23.7503,667600.0
2013-04-26 10:00:00,29.93,29.98,29.86,29.89,377600.0,23.7503,23.79,23.6948,23.7186,377600.0
2013-04-26 10:10:00,29.89,29.94,29.86,29.89,638000.0,23.7186,23.7583,23.6948,23.7186,638000.0
2013-04-26 10:20:00,29.9,29.9,29.77,29.8,458000.0,23.7265,23.7265,23.6234,23.6472,458000.0
2013-04-26 10:30:00,29.8,29.86,29.77,29.84,423200.0,23.6472,23.6948,23.6234,23.6789,423200.0
2013-04-26 10:40:00,29.84,29.89,29.82,29.89,276600.0,23.6789,23.7186,23.6631,23.7186,276600.0
2013-04-26 10:50:00,29.89,29.92,29.85,29.88,224800.0,23.7186,23.7424,23.6869,23.7107,224800.0
2013-04-26 11:00:00,29.88,29.93,29.86,29.9,166800.0,23.7107,23.7503,23.6948,23.7265,166800.0
2013-04-26 11:10:00,29.9,29.92,29.84,29.89,203400.0,23.7265,23.7424,23.6789,23.7186,203400.0
2013-04-26 11:20:00,29.9,29.99,29.89,29.96,552200.0,23.7265,23.798,23.7186,23.7741,552200.0
2013-04-26 11:30:00,29.96,29.96,29.9,29.93,217200.0,23.7741,23.7741,23.7265,23.7503,217200.0
2013-04-26 11:40:00,29.93,29.93,29.86,29.88,211600.0,23.7503,23.7503,23.6948,23.7107,211600.0
2013-04-26 11:50:00,29.88,29.93,29.88,29.9,148600.0,23.7107,23.7503,23.7107,23.7265,148600.0
2013-04-26 12:00:00,29.9,29.92,29.86,29.91,228800.0,23.7265,23.7424,23.6948,23.7345,228800.0
2013-04-26 12:10:00,29.91,29.91,29.75,29.84,404800.0,23.7345,23.7345,23.6075,23.6789,404800.0
2013-04-26 12:20:00,29.84,29.85,29.81,29.81,82400.0,23.6789,23.6869,23.6551,23.6551,82400.0
2013-04-26 12:30:00,29.82,29.85,29.81,29.84,178600.0,23.6631,23.6869,23.6551,23.6789,178600.0
2013-04-26 12:40:00,29.84,29.88,29.84,29.88,115000.0,23.6789,23.7107,23.6789,23.7107,115000.0
2013-04-26 12:50:00,29.88,29.93,29.88,29.91,139200.0,23.7107,23.7503,23.7107,23.7345,139200.0
2013-04-26 13:00:00,29.9,29.92,29.86,29.87,82200.0,23.7265,23.7424,23.6948,23.7027,82200.0
2013-04-26 13:10:00,29.88,29.9,29.86,29.9,96800.0,23.7107,23.7265,23.6948,23.7265,96800.0
2013-04-26 13:20:00,29.9,30.03,29.9,30.02,384800.0,23.7265,23.8297,23.7265,23.8218,384800.0
2013-04-26 13:30:00,30.02,30.03,29.95,29.97,276800.0,23.8218,23.8297,23.7662,23.7821,276800.0
2013-04-26 13:40:00,29.96,30.03,29.95,30.0,120200.0,23.7741,23.8297,23.7662,23.8059,120200.0
2013-04-26 13:50:00,30.0,30.04,30.0,30.04,124800.0,23.8059,23.8376,23.8059,23.8376,124800.0
2013-04-26 14:00:00,30.04,30.07,30.02,30.03,176800.0,23.8376,23.8614,23.8218,23.8297,176800.0
2013-04-26 14:10:00,30.04,30.09,30.02,30.07,181000.0,23.8376,23.8773,23.8218,23.8614,181000.0
2013-04-26 14:20:00,30.07,30.07,30.02,30.04,145400.0,23.8614,23.8614,23.8218,23.8376,145400.0
2013-04-26 14:30:00,30.04,30.06,30.02,30.05,129600.0,23.8376,23.8535,23.8218,23.8456,129600.0
2013-04-26 14:40:00,30.05,30.07,30.02,30.06,144600.0,23.8456,23.8614,23.8218,23.8535,144600.0
2013-04-26 14:50:00,30.05,30.05,30.0,30.04,169800.0,23.8456,23.8456,23.8059,23.8376,169800.0
2013-04-26 15:00:00,30.04,30.07,30.03,30.06,250000.0,23.8376,23.8614,23.8297,23.8535,250000.0
2013-04-26 15:10:00,30.06,30.09,30.04,30.08,176600.0,23.8535,23.8773,23.8376,23.8694,176600.0
2013-04-26 15:20:00,30.08,30.1,30.07,30.09,256600.0,23.8694,23.8852,23.8614,23.8773,256600.0
2013-04-26 15:30:00,30.08,30.09,29.99,30.01,411800.0,23.8694,23.8773,23.798,23.8138,411800.0
2013-04-26 15:40:00,30.02,30.06,30.0,30.04,399800.0,23.8218,23.8535,23.8059,23.8376,399800.0
2013-04-26 15:50:00,30.04,30.04,29.99,30.0,1238200.0,23.8376,23.8376,23.798,23.8059,1238200.0
2013-04-29 09:30:00,30.18,30.21,30.08,30.08,446800.0,23.9487,23.9725,23.8694,23.8694,446800.0
2013-04-29 09:40:00,30.09,30.12,30.07,30.09,164600.0,23.8773,23.9011,23.8614,23.8773,164600.0
2013-04-29 09:50:00,30.1,30.18,30.09,30.16,218800.0,23.8852,23.9487,23.8773,23.9329,218800.0
2013-04-29 10:00:00,30.16,30.26,30.12,30.22,214000.0,23.9329,24.0122,23.9011,23.9805,214000.0
2013-04-29 10:10:00,30.23,30.27,30.2,30.26,194400.0,23.9884,24.0201,23.9646,24.0122,194400.0
2013-04-29 10:20:00,30.26,30.29,30.23,30.28,199000.0,24.0122,24.036,23.9884,24.0281,199000.0
2013-04-29 10:30:00,30.28,30.33,30.25,30.32,290800.0,24.0281,24.0678,24.0043,24.0598,290800.0
2013-04-29 10:40:00,30.33,30.33,30.25,30.3,199000.0,24.0678,24.0678,24.0043,24.0439,199000.0
2013-04-29 10:50:00,30.3,30.33,30.25,30.28,305400.0,24.0439,24.0678,24.0043,24.0281,305400.0
2013-04-29 11:00:00,30.28,30.3,30.25,30.28,145800.0,24.0281,24.0439,24.0043,24.0281,145800.0
2013-04-29 11:10:00,30.27,30.3,30.23,30.29,250000.0,24.0201,24.0439,23.9884,24.036,250000.0
2013-04-29 11:20:00,30.29,30.33,30.29,30.31,141200.0,24.036,24.0678,24.036,24.0519,141200.0
2013-04-29 11:30:00,30.3,30.32,30.27,30.28,100800.0,24.0439,24.0598,24.0201,24.0281,100800.0
2013-04-29 11:40:00,30.28,30.3,30.27,30.29,105000.0,24.0281,24.0439,24.0201,24.036,105000.0
2013-04-29 11:50:00,30.3,30.31,30.28,30.29,102600.0,24.0439,24.0519,24.0281,24.036,102600.0
2013-04-29 12:00:00,30.29,30.34,30.29,30.34,128600.0,24.036,24.0757,24.036,24.0757,128600.0
2013-04-29 12:10:00,30.33,30.35,30.32,30.34,144200.0,24.0678,24.0836,24.0598,24.0757,144200.0
2013-04-29 12:20:00,30.34,30.35,30.32,30.32,168400.0,24.0757,24.0836,24.0598,24.0598,168400.0
2013-04-29 12:30:00,30.32,30.39,30.32,30.39,113400.0,24.0598,24.1154,24.0598,24.1154,113400.0
2013-04-29 12:40:00,30.39,30.4,30.36,30.39,126800.0,24.1154,24.1233,24.0916,24.1154,126800.0
2013-04-29 12:50:00,30.4,30.4,30.37,30.38,84000.0,24.1233,24.1233,24.0995,24.1074,84000.0
2013-04-29 13:00:00,30.38,30.43,30.38,30.41,115600.0,24.1074,24.1471,24.1074,24.1312,115600.0
2013-04-29 13:10:00,30.41,30.45,30.39,30.45,140800.0,24.1312,24.163,24.1154,24.163,140800.0
2013-04-29 13:20:00,30.44,30.45,30.41,30.44,199600.0,24.155,24.163,24.1312,24.155,199600.0
2013-04-29 13:30:00,30.44,30.46,30.42,30.45,111800.0,24.155,24.1709,24.1392,24.163,111800.0
2013-04-29 13:40:00,30.45,30.46,30.43,30.45,167000.0,24.163,24.1709,24.1471,24.163,167000.0
2013-04-29 13:50:00,30.44,30.44,30.4,30.4,85800.0,24.155,24.155,24.1233,24.1233,85800.0
2013-04-29 14:00:00,30.4,30.43,30.4,30.4,69400.0,24.1233,24.1471,24.1233,24.1233,69400.0
2013-04-29 14:10:00,30.4,30.4,30.36,30.36,115000.0,24.1233,24.1233,24.0916,24.0916,115000.0
2013-04-29 14:20:00,30.36,30.4,30.36,30.36,145800.0,24.0916,24.1233,24.0916,24.0916,145800.0
2013-04-29 14:30:00,30.36,30.38,30.34,30.36,130400.0,24.0916,24.1074,24.0757,24.0916,130400.0
2013-04-29 14:40:00,30.37,30.39,30.36,30.39,146800.0,24.0995,24.1154,24.0916,24.1154,146800.0
2013-04-29 14:50:00,30.39,30.42,30.37,30.41,163800.0,24.1154,24.1392,24.0995,24.1312,163800.0
2013-04-29 15:00:00,30.42,30.42,30.34,30.36,104000.0,24.1392,24.1392,24.0757,24.0916,104000.0
2013-04-29 15:10:00,30.36,30.36,30.33,30.35,162200.0,24.0916,24.0916,24.0678,24.0836,162200.0
2013-04-29 15:20:00,30.35,30.35,30.28,30.3,155200.0,24.0836,24.0836,24.0281,24.0439,155200.0
2013-04-29 15:30:00,30.3,30.35,30.3,30.32,294800.0,24.0439,24.0836,24.0439,24.0598,294800.0
2013-04-29 15:40:00,30.32,30.36,30.32,30.32,197400.0,24.0598,24.0916,24.0598,24.0598,197400.0
2013-04-29 15:50:00,30.32,30.32,30.28,30.29,556400.0,24.0598,24.0598,24.0281,24.036,556400.0
2013-04-30 09:30:00,30.32,30.36,30.25,30.27,675600.0,24.0598,24.0916,24.0043,24.0201,675600.0
2013-04-30 09:40:00,30.27,30.28,30.2,30.25,300200.0,24.0201,24.0281,23.9646,24.0043,300200.0
2013-04-30 09:50:00,30.25,30.28,30.22,30.26,193000.0,24.0043,24.0281,23.9805,24.0122,193000.0
2013-04-30 10:00:00,30.26,30.32,30.2,30.22,172400.0,24.0122,24.0598,23.9646,23.9805,172400.0
2013-04-30 10:10:00,30.22,30.22,30.17,30.18,273800.0,23.9805,23.9805,23.9408,23.9487,273800.0
2013-04-30 10:20:00,30.18,30.21,30.16,30.18,137800.0,23.9487,23.9725,23.9329,23.9487,137800.0
2013-04-30 10:30:00,30.18,30.22,30.16,30.21,193800.0,23.9487,23.9805,23.9329,23.9725,193800.0
2013-04-30 10:40:00,30.21,30.26,30.2,30.25,134800.0,23.9725,24.0122,23.9646,24.0043,134800.0
2013-04-30 10:50:00,30.25,30.31,30.25,30.3,152600.0,24.0043,24.0519,24.0043,24.0439,152600.0
2013-04-30 11:00:00,30.31,30.35,30.3,30.34,119600.0,24.0519,24.0836,24.0439,24.0757,119600.0
2013-04-30 11:10:00,30.34,30.35,30.27,30.29,99400.0,24.0757,24.0836,24.0201,24.036,99400.0
2013-04-30 11:20:00,30.29,30.34,30.25,30.34,122400.0,24.036,24.0757,24.0043,24.0757,122400.0
2013-04-30 11:30:00,30.34,30.41,30.33,30.39,165800.0,24.0757,24.1312,24.0678,24.1154,165800.0
2013-04-30 11:40:00,30.39,30.41,30.34,30.37,146400.0,24.1154,24.1312,24.0757,24.0995,146400.0
2013-04-30 11:50:00,30.37,30.42,30.37,30.4,110600.0,24.0995,24.1392,24.0995,24.1233,110600.0
2013-04-30 12:00:00,30.4,30.43,30.4,30.42,102200.0,24.1233,24.1471,24.1233,24.1392,102200.0
2013-04-30 12:10:00,30.42,30.43,30.38,30.4,117600.0,24.1392,24.1471,24.1074,24.1233,117600.0
2013-04-30 12:20:00,30.39,30.41,30.37,30.37,142400.0,24.1154,24.1312,24.0995,24.0995,142400.0
2013-04-30 12:30:00,30.38,30.42,30.36,30.39,121200.0,24.1074,24.1392,24.0916,24.1154,121200.0
2013-04-30 12:40:00,30.39,30.44,30.37,30.43,95000.0,24.1154,24.155,24.0995,24.1471,95000.0
2013-04-30 12:50:00,30.44,30.45,30.43,30.45,82400.0,24.155,24.163,24.1471,24.163,82400.0
2013-04-30 13:00:00,30.45,30.46,30.42,30.43,85400.0,24.163,24.1709,24.1392,24.1471,85400.0
2013-04-30 13:10:00,30.42,30.43,30.42,30.43,90200.0,24.1392,24.1471,24.1392,24.1471,90200.0
2013-04-30 13:20:00,30.43,30.43,30.36,30.39,208000.0,24.1471,24.1471,24.0916,24.1154,208000.0
2013-04-30 13:30:00,30.39,30.41,30.38,30.41,76400.0,24.1154,24.1312,24.1074,24.1312,76400.0
2013-04-30 13:40:00,30.4,30.43,30.4,30.43,86000.0,24.1233,24.1471,24.1233,24.1471,86000.0
2013-04-30 13:50:00,30.43,30.43,30.4,30.41,78000.0,24.1471,24.1471,24.1233,24.1312,78000.0
2013-04-30 14:00:00,30.41,30.41,30.36,30.36,100400.0,24.1312,24.1312,24.0916,24.0916,100400.0
2013-04-30 14:10:00,30.36,30.39,30.36,30.38,77400.0,24.0916,24.1154,24.0916,24.1074,77400.0
2013-04-30 14:20:00,30.38,30.4,30.38,30.39,90600.0,24.1074,24.1233,24.1074,24.1154,90600.0
2013-04-30 14:30:00,30.39,30.4,30.34,30.38,86800.0,24.1154,24.1233,24.0757,24.1074,86800.0
2013-04-30 14:40:00,30.38,30.41,30.36,30.36,125000.0,24.1074,24.1312,24.0916,24.0916,125000.0
2013-04-30 14:50:00,30.36,30.38,30.35,30.36,140400.0,24.0916,24.1074,24.0836,24.0916,140400.0
2013-04-30 15:00:00,30.36,30.36,30.31,30.31,122800.0,24.0916,24.0916,24.0519,24.0519,122800.0
2013-04-30 15:10:00,30.31,30.33,30.31,30.31,104400.0,24.0519,24.0678,24.0519,24.0519,104400.0
2013-04-30 15:20:00,30.31,30.36,30.31,30.35,235400.0,24.0519,24.0916,24.0519,24.0836,235400.0
2013-04-30 15:30:00,30.35,30.4,30.34,30.38,205600.0,24.0836,24.1233,24.0757,24.1074,205600.0
2013-04-30 15:40:00,30.38,30.4,30.37,30.38,215000.0,24.1074,24.1233,24.0995,24.1074,215000.0
2013-04-30 15:50:00,30.39,30.43,30.38,30.42,763600.0,24.1154,24.1471,24.1074,24.1392,763600.0
2013-05-01 09:30:00,30.3,30.34,30.19,30.24,447400.0,24.0439,24.0757,23.9567,23.9963,447400.0
2013-05-01 09:40:00,30.24,30.29,30.09,30.14,322400.0,23.9963,24.036,23.8773,23.917,322400.0
2013-05-01 09:50:00,30.14,30.14,30.05,30.08,224000.0,23.917,23.917,23.8456,23.8694,224000.0
2013-05-01 10:00:00,30.1,30.17,29.98,29.99,498000.0,23.8852,23.9408,23.79,23.798,498000.0
2013-05-01 10:10:00,29.99,30.1,29.98,30.06,206800.0,23.798,23.8852,23.79,23.8535,206800.0
2013-05-01 10:20:00,30.06,30.12,30.06,30.06,148400.0,23.8535,23.9011,23.8535,23.8535,148400.0
2013-05-01 10:30:00,30.07,30.1,30.04,30.07,161600.0,23.8614,23.8852,23.8376,23.8614,161600.0
2013-05-01 10:40:00,30.06,30.09,30.04,30.08,138400.0,23.8535,23.8773,23.8376,23.8694,138400.0
2013-05-01 10:50:00,30.08,30.14,30.06,30.13,161600.0,23.8694,23.917,23.8535,23.909,161600.0
2013-05-01 11:00:00,30.13,30.13,30.09,30.11,144000.0,23.909,23.909,23.8773,23.8932,144000.0
2013-05-01 11:10:00,30.11,30.11,30.07,30.08,107000.0,23.8932,23.8932,23.8614,23.8694,107000.0
2013-05-01 11:20:00,30.08,30.11,30.07,30.1,100400.0,23.8694,23.8932,23.8614,23.8852,100400.0
2013-05-01 11:30:00,30.1,30.11,30.06,30.07,124400.0,23.8852,23.8932,23.8535,23.8614,124400.0
2013-05-01 11:40:00,30.07,30.09,30.03,30.06,106400.0,23.8614,23.8773,23.8297,23.8535,106400.0
2013-05-01 11:50:00,30.06,30.11,30.05,30.11,117200.0,23.8535,23.8932,23.8456,23.8932,117200.0
2013-05-01 12:00:00,30.11,30.11,30.07,30.1,75800.0,23.8932,23.8932,23.8614,23.8852,75800.0
2013-05-01 12:10:00,30.1,30.13,30.08,30.12,51600.0,23.8852,23.909,23.8694,23.9011,51600.0
2013-05-01 12:20:00,30.12,30.14,30.1,30.14,70800.0,23.9011,23.917,23.8852,23.917,70800.0
2013-05-01 12:30:00,30.14,30.14,30.11,30.11,53600.0,23.917,23.917,23.8932,23.8932,53600.0
2013-05-01 12:40:00,30.11,30.11,30.08,30.09,53400.0,23.8932,23.8932,23.8694,23.8773,53400.0
2013-05-01 12:50:00,30.09,30.09,30.06,30.07,84200.0,23.8773,23.8773,23.8535,23.8614,84200.0
2013-05-01 13:00:00,30.06,30.07,30.03,30.03,118800.0,23.8535,23.8614,23.8297,23.8297,118800.0
2013-05-01 13:10:00,30.03,30.07,30.03,30.06,78000.0,23.8297,23.8614,23.8297,23.8535,78000.0
2013-05-01 13:20:00,30.06,30.1,30.03,30.09,88200.0,23.8535,23.8852,23.8297,23.8773,88200.0
2013-05-01 13:30:00,30.09,30.09,30.06,30.07,66400.0,23.8773,23.8773,23.8535,23.8614,66400.0
2013-05-01 13:40:00,30.07,30.07,30.02,30.06,87600.0,23.8614,23.8614,23.8218,23.8535,87600.0
2013-05-01 13:50:00,30.05,30.07,30.03,30.07,56000.0,23.8456,23.8614,23.8297,23.8614,56000.0
2013-05-01 14:00:00,30.07,30.15,30.06,30.15,100600.0,23.8614,23.9249,23.8535,23.9249,100600.0
2013-05-01 14:10:00,30.15,30.17,30.1,30.14,151400.0,23.9249,23.9408,23.8852,23.917,151400.0
2013-05-01 14:20:00,30.14,30.19,30.14,30.16,104200.0,23.917,23.9567,23.917,23.9329,104200.0
2013-05-01 14:30:00,30.16,30.18,30.13,30.14,133600.0,23.9329,23.9487,23.909,23.917,133600.0
2013-05-01 14:40:00,30.13,30.15,30.09,30.11,84600.0,23.909,23.9249,23.8773,23.8932,84600.0
2013-05-01 14:50:00,30.11,30.16,30.1,30.15,104000.0,23.8932,23.9329,23.8852,23.9249,104000.0
2013-05-01 15:00:00,30.15,30.15,30.1,30.1,131800.0,23.9249,23.9249,23.8852,23.8852,131800.0
2013-05-01 15:10:00,30.09,30.13,30.07,30.11,122600.0,23.8773,23.909,23.8614,23.8932,122600.0
2013-05-01 15:20:00,30.12,30.12,30.07,30.08,119400.0,23.9011,23.9011,23.8614,23.8694,119400.0
2013-05-01 15:30:00,30.09,30.11,30.06,30.06,188000.0,23.8773,23.8932,23.8535,23.8535,188000.0
2013-05-01 15:40:00,30.06,30.08,30.02,30.06,290200.0,23.8535,23.8694,23.8218,23.8535,290200.0
2013-05-01 15:50:00,30.05,30.08,30.03,30.08,478400.0,23.8456,23.8694,23.8297,23.8694,478400.0
2013-05-02 09:30:00,30.02,30.27,29.8,29.98,442800.0,23.8218,24.0201,23.6472,23.79,442800.0
2013-05-02 09:40:00,29.99,30.11,29.96,30.09,180600.0,23.798,23.8932,23.7741,23.8773,180600.0
2013-05-02 09:50:00,30.09,30.18,30.08,30.14,178600.0,23.8773,23.9487,23.8694,23.917,178600.0
2013-05-02 10:00:00,30.14,30.21,30.06,30.15,180200.0,23.917,23.9725,23.8535,23.9249,180200.0
2013-05-02 10:10:00,30.15,30.24,30.13,30.2,165000.0,23.9249,23.9963,23.909,23.9646,165000.0
2013-05-02 10:20:00,30.21,30.25,30.18,30.18,128800.0,23.9725,24.0043,23.9487,23.9487,128800.0
2013-05-02 10:30:00,30.18,30.24,30.17,30.18,115800.0,23.9487,23.9963,23.9408,23.9487,115800.0
2013-05-02 10:40:00,30.18,30.21,30.16,30.18,77200.0,23.9487,23.9725,23.9329,23.9487,77200.0
2013-05-02 10:50:00,30.18,30.22,30.17,30.21,108600.0,23.9487,23.9805,23.9408,23.9725,108600.0
2013-05-02 11:00:00,30.21,30.23,30.2,30.22,113200.0,23.9725,23.9884,23.9646,23.9805,113200.0
2013-05-02 11:10:00,30.21,30.28,30.21,30.27,143000.0,23.9725,24.0281,23.9725,24.0201,143000.0
2013-05-02 11:20:00,30.27,30.33,30.26,30.32,162800.0,24.0201,24.0678,24.0122,24.0598,162800.0
2013-05-02 11:30:00,30.33,30.34,30.27,30.28,118000.0,24.0678,24.0757,24.0201,24.0281,118000.0
2013-05-02 11:40:00,30.28,30.34,30.27,30.32,125400.0,24.0281,24.0757,24.0201,24.0598,125400.0
2013-05-02 11:50:00,30.31,30.34,30.3,30.31,69400.0,24.0519,24.0757,24.0439,24.0519,69400.0
2013-05-02 12:00:00,30.31,30.34,30.29,30.32,158000.0,24.0519,24.0757,24.036,24.0598,158000.0
2013-05-02 12:10:00,30.32,30.33,30.25,30.25,151800.0,24.0598,24.0678,24.0043,24.0043,151800.0
2013-05-02 12:20:00,30.25,30.25,30.2,30.2,84800.0,24.0043,24.0043,23.9646,23.9646,84800.0
2013-05-02 12:30:00,30.2,30.23,30.19,30.2,108200.0,23.9646,23.9884,23.9567,23.9646,108200.0
2013-05-02 12:40:00,30.19,30.22,30.18,30.21,85800.0,23.9567,23.9805,23.9487,23.9725,85800.0
2013-05-02 12:50:00,30.21,30.21,30.19,30.19,73000.0,23.9725,23.9725,23.9567,23.9567,73000.0
2013-05-02 13:00:00,30.2,30.23,30.18,30.23,150200.0,23.9646,23.9884,23.9487,23.9884,150200.0
2013-05-02 13:10:00,30.23,30.23,30.18,30.19,115800.0,23.9884,23.9884,23.9487,23.9567,115800.0
2013-05-02 13:20:00,30.19,30.2,30.17,30.18,134000.0,23.9567,23.9646,23.9408,23.9487,134000.0
2013-05-02 13:30:00,30.18,30.18,30.16,30.18,178200.0,23.9487,23.9487,23.9329,23.9487,178200.0
2013-05-02 13:40:00,30.18,30.18,30.16,30.16,110200.0,23.9487,23.9487,23.9329,23.9329,110200.0
2013-05-02 13:50:00,30.16,30.18,30.15,30.17,141000.0,23.9329,23.9487,23.9249,23.9408,141000.0
2013-05-02 14:00:00,30.17,30.21,30.17,30.18,115400.0,23.9408,23.9725,23.9408,23.9487,115400.0
2013-05-02 14:10:00,30.18,30.2,30.15,30.17,94400.0,23.9487,23.9646,23.9249,23.9408,94400.0
2013-05-02 14:20:00,30.17,30.18,30.14,30.15,104600.0,23.9408,23.9487,23.917,23.9249,104600.0
2013-05-02 14:30:00,30.16,30.2,30.15,30.18,103600.0,23.9329,23.9646,23.9249,23.9487,103600.0
2013-05-02 14:40:00,30.19,30.2,30.17,30.18,115200.0,23.9567,23.9646,23.9408,23.9487,115200.0
2013-05-02 14:50:00,30.18,30.21,30.18,30.21,122600.0,23.9487,23.9725,23.9487,23.9725,122600.0
2013-05-02 15:00:00,30.21,30.22,30.18,30.2,137000.0,23.9725,23.9805,23.9487,23.9646,137000.0
2013-05-02 15:10:00,30.2,30.23,30.18,30.21,126600.0,23.9646,23.9884,23.9487,23.9725,126600.0
2013-05-02 15:20:00,30.22,30.23,30.18,30.2,143800.0,23.9805,23.9884,23.9487,23.9646,143800.0
2013-05-02 15:30:00,30.21,30.23,30.19,30.23,146800.0,23.9725,23.9884,23.9567,23.9884,146800.0
2013-05-02 15:40:00,30.23,30.23,30.19,30.2,199200.0,23.9884,23.9884,23.9567,23.9646,199200.0
2013-05-02 15:50:00,30.2,30.21,30.18,30.19,488800.0,23.9646,23.9725,23.9487,23.9567,488800.0
2013-05-03 09:30:00,30.46,30.48,30.35,30.47,406000.0,24.1709,24.1868,24.0836,24.1788,406000.0
2013-05-03 09:40:00,30.47,30.57,30.45,30.54,441800.0,24.1788,24.2582,24.163,24.2344,441800.0
2013-05-03 09:50:00,30.54,30.7,30.5,30.68,402400.0,24.2344,24.3614,24.2027,24.3455,402400.0
2013-05-03 10:00:00,30.67,30.75,30.63,30.73,434600.0,24.3376,24.401,24.3058,24.3852,434600.0
2013-05-03 10:10:00,30.73,30.75,30.7,30.72,347600.0,24.3852,24.401,24.3614,24.3772,347600.0
2013-05-03 10:20:00,30.72,30.77,30.72,30.77,205000.0,24.3772,24.4169,24.3772,24.4169,205000.0
2013-05-03 10:30:00,30.76,30.79,30.72,30.74,151600.0,24.409,24.4328,24.3772,24.3931,151600.0
2013-05-03 10:40:00,30.74,30.79,30.74,30.78,203400.0,24.3931,24.4328,24.3931,24.4248,203400.0
2013-05-03 10:50:00,30.78,30.79,30.75,30.79,111000.0,24.4248,24.4328,24.401,24.4328,111000.0
2013-05-03 11:00:00,30.79,30.86,30.79,30.86,201800.0,24.4328,24.4883,24.4328,24.4883,201800.0
2013-05-03 11:10:00,30.86,30.88,30.82,30.82,167400.0,24.4883,24.5042,24.4566,24.4566,167400.0
2013-05-03 11:20:00,30.82,30.87,30.81,30.87,214800.0,24.4566,24.4963,24.4486,24.4963,214800.0
2013-05-03 11:30:00,30.86,30.9,30.86,30.89,190000.0,24.4883,24.5201,24.4883,24.5121,190000.0
2013-05-03 11:40:00,30.89,30.93,30.88,30.88,332600.0,24.5121,24.5439,24.5042,24.5042,332600.0
2013-05-03 11:50:00,30.88,30.93,30.88,30.91,157600.0,24.5042,24.5439,24.5042,24.528,157600.0
2013-05-03 12:00:00,30.91,30.92,30.86,30.89,138800.0,24.528,24.5359,24.4883,24.5121,138800.0
2013-05-03 12:10:00,30.89,30.93,30.88,30.92,130800.0,24.5121,24.5439,24.5042,24.5359,130800.0
2013-05-03 12:20:00,30.92,30.94,30.92,30.94,116200.0,24.5359,24.5518,24.5359,24.5518,116200.0
2013-05-03 12:30:00,30.94,30.94,30.88,30.9,109400.0,24.5518,24.5518,24.5042,24.5201,109400.0
2013-05-03 12:40:00,30.9,30.92,30.88,30.91,104000.0,24.5201,24.5359,24.5042,24.528,104000.0
2013-05-03 12:50:00,30.91,30.93,30.89,30.89,161600.0,24.528,24.5439,24.5121,24.5121,161600.0
2013-05-03 13:00:00,30.89,30.95,30.89,30.94,174400.0,24.5121,24.5597,24.5121,24.5518,174400.0
2013-05-03 13:10:00,30.94,30.97,30.92,30.92,139200.0,24.5518,24.5756,24.5359,24.5359,139200.0
2013-05-03 13:20:00,30.92,30.96,30.9,30.91,106600.0,24.5359,24.5677,24.5201,24.528,106600.0
2013-05-03 13:30:00,30.91,30.92,30.88,30.89,141200.0,24.528,24.5359,24.5042,24.5121,141200.0
2013-05-03 13:40:00,30.89,30.9,30.88,30.9,76600.0,24.5121,24.5201,24.5042,24.5201,76600.0
2013-05-03 13:50:00,30.9,30.9,30.83,30.84,217000.0,24.5201,24.5201,24.4645,24.4725,217000.0
2013-05-03 14:00:00,30.84,30.86,30.81,30.86,209800.0,24.4725,24.4883,24.4486,24.4883,209800.0
2013-05-03 14:10:00,30.87,30.88,30.83,30.88,133200.0,24.4963,24.5042,24.4645,24.5042,133200.0
2013-05-03 14:20:00,30.88,30.89,30.85,30.87,130000.0,24.5042,24.5121,24.4804,24.4963,130000.0
2013-05-03 14:30:00,30.87,30.91,30.86,30.89,94600.0,24.4963,24.528,24.4883,24.5121,94600.0
2013-05-03 14:40:00,30.89,30.9,30.84,30.86,183600.0,24.5121,24.5201,24.4725,24.4883,183600.0
2013-05-03 14:50:00,30.86,30.88,30.86,30.86,126800.0,24.4883,24.5042,24.4883,24.4883,126800.0
2013-05-03 15:00:00,30.86,30.87,30.83,30.83,147800.0,24.4883,24.4963,24.4645,24.4645,147800.0
2013-05-03 15:10:00,30.83,30.88,30.83,30.86,178800.0,24.4645,24.5042,24.4645,24.4883,178800.0
2013-05-03 15:20:00,30.87,30.92,30.85,30.91,331200.0,24.4963,24.5359,24.4804,24.528,331200.0
2013-05-03 15:30:00,30.91,30.95,30.9,30.94,482000.0,24.528,24.5597,24.5201,24.5518,482000.0
2013-05-03 15:40:00,30.93,30.99,30.93,30.97,479400.0,24.5439,24.5915,24.5439,24.5756,479400.0
2013-05-03 15:50:00,30.97,30.98,30.93,30.93,897200.0,24.5756,24.5835,24.5439,24.5439,897200.0
2013-05-06 09:30:00,31.0,31.13,30.96,31.07,631000.0,24.5994,24.7026,24.5677,24.655,631000.0
2013-05-06 09:40:00,31.07,31.21,31.06,31.18,337600.0,24.655,24.7661,24.647,24.7423,337600.0
2013-05-06 09:50:00,31.18,31.2,31.01,31.02,207600.0,24.7423,24.7581,24.6074,24.6153,207600.0
2013-05-06 10:00:00,31.03,31.11,31.01,31.09,196200.0,24.6232,24.6867,24.6074,24.6708,196200.0
2013-05-06 10:10:00,31.08,31.11,31.08,31.08,121000.0,24.6629,24.6867,24.6629,24.6629,121000.0
2013-05-06 10:20:00,31.08,31.11,31.05,31.11,169400.0,24.6629,24.6867,24.6391,24.6867,169400.0
2013-05-06 10:30:00,31.11,31.11,31.07,31.09,88000.0,24.6867,24.6867,24.655,24.6708,88000.0
2013-05-06 10:40:00,31.09,31.11,31.05,31.08,140200.0,24.6708,24.6867,24.6391,24.6629,140200.0
2013-05-06 10:50:00,31.08,31.08,31.04,31.05,183000.0,24.6629,24.6629,24.6312,24.6391,183000.0
2013-05-06 11:00:00,31.04,31.05,31.02,31.03,115400.0,24.6312,24.6391,24.6153,24.6232,115400.0
2013-05-06 11:10:00,31.02,31.06,31.02,31.06,65400.0,24.6153,24.647,24.6153,24.647,65400.0
2013-05-06 11:20:00,31.06,31.1,31.06,31.07,144000.0,24.647,24.6788,24.647,24.655,144000.0
2013-05-06 11:30:00,31.07,31.08,31.07,31.07,95800.0,24.655,24.6629,24.655,24.655,95800.0
2013-05-06 11:40:00,31.07,31.13,31.06,31.11,104800.0,24.655,24.7026,24.647,24.6867,104800.0
2013-05-06 11:50:00,31.11,31.13,31.1,31.11,56000.0,24.6867,24.7026,24.6788,24.6867,56000.0
2013-05-06 12:00:00,31.11,31.11,31.09,31.11,66200.0,24.6867,24.6867,24.6708,24.6867,66200.0
2013-05-06 12:10:00,31.11,31.11,31.07,31.08,66200.0,24.6867,24.6867,24.655,24.6629,66200.0
2013-05-06 12:20:00,31.08,31.09,31.07,31.09,58400.0,24.6629,24.6708,24.655,24.6708,58400.0
2013-05-06 12:30:00,31.09,31.1,31.08,31.09,128400.0,24.6708,24.6788,24.6629,24.6708,128400.0
2013-05-06 12:40:00,31.1,31.14,31.1,31.14,97400.0,24.6788,24.7105,24.6788,24.7105,97400.0
2013-05-06 12:50:00,31.14,31.17,31.11,31.12,115600.0,24.7105,24.7343,24.6867,24.6946,115600.0
2013-05-06 13:00:00,31.13,31.13,31.07,31.1,87200.0,24.7026,24.7026,24.655,24.6788,87200.0
2013-05-06 13:10:00,31.1,31.11,31.07,31.09,51000.0,24.6788,24.6867,24.655,24.6708,51000.0
2013-05-06 13:20:00,31.09,31.1,31.07,31.09,98000.0,24.6708,24.6788,24.655,24.6708,98000.0
2013-05-06 13:30:00,31.1,31.11,31.07,31.1,205800.0,24.6788,24.6867,24.655,24.6788,205800.0
2013-05-06 13:40:00,31.1,31.12,31.1,31.11,38000.0,24.6788,24.6946,24.6788,24.6867,38000.0
2013-05-06 13:50:00,31.11,31.13,31.11,31.13,75200.0,24.6867,24.7026,24.6867,24.7026,75200.0
2013-05-06 14:00:00,31.12,31.14,31.12,31.14,102200.0,24.6946,24.7105,24.6946,24.7105,102200.0
2013-05-06 14:10:00,31.14,31.14,31.13,31.13,41600.0,24.7105,24.7105,24.7026,24.7026,41600.0
2013-05-06 14:20:00,31.13,31.16,31.13,31.15,101200.0,24.7026,24.7264,24.7026,24.7184,101200.0
2013-05-06 14:30:00,31.15,31.18,31.15,31.18,343200.0,24.7184,24.7423,24.7184,24.7423,343200.0
2013-05-06 14:40:00,31.18,31.2,31.18,31.18,116800.0,24.7423,24.7581,24.7423,24.7423,116800.0
2013-05-06 14:50:00,31.18,31.2,31.18,31.18,120400.0,24.7423,24.7581,24.7423,24.7423,120400.0
2013-05-06 15:00:00,31.18,31.21,31.16,31.18,174400.0,24.7423,24.7661,24.7264,24.7423,174400.0
2013-05-06 15:10:00,31.18,31.2,31.17,31.18,105000.0,24.7423,24.7581,24.7343,24.7423,105000.0
2013-05-06 15:20:00,31.18,31.19,31.16,31.17,170000.0,24.7423,24.7502,24.7264,24.7343,170000.0
2013-05-06 15:30:00,31.17,31.21,31.16,31.21,198800.0,24.7343,24.7661,24.7264,24.7661,198800.0
2013-05-06 15:40:00,31.21,31.24,31.18,31.22,443600.0,24.7661,24.7899,24.7423,24.774,443600.0
2013-05-06 15:50:00,31.22,31.24,31.21,31.24,741600.0,24.774,24.7899,24.7661,24.7899,741600.0
2013-05-07 09:30:00,31.23,31.27,31.03,31.13,403000.0,24.8656,24.8975,24.7064,24.786,403000.0
2013-05-07 09:40:00,31.13,31.18,31.05,31.07,190400.0,24.786,24.8258,24.7223,24.7382,190400.0
2013-05-07 09:50:00,31.07,31.1,31.06,31.09,117800.0,24.7382,24.7621,24.7303,24.7541,117800.0
2013-05-07 10:00:00,31.09,31.16,31.09,31.13,243200.0,24.7541,24.8099,24.7541,24.786,243200.0
2013-05-07 10:10:00,31.13,31.18,31.07,31.08,267000.0,24.786,24.8258,24.7382,24.7462,267000.0
2013-05-07 10:20:00,31.08,31.11,31.06,31.07,249200.0,24.7462,24.7701,24.7303,24.7382,249200.0
2013-05-07 10:30:00,31.07,31.08,31.02,31.02,345600.0,24.7382,24.7462,24.6984,24.6984,345600.0
2013-05-07 10:40:00,31.02,31.02,30.96,30.97,194400.0,24.6984,24.6984,24.6506,24.6586,194400.0
2013-05-07 10:50:00,30.98,31.02,30.96,30.98,120200.0,24.6666,24.6984,24.6506,24.6666,120200.0
2013-05-07 11:00:00,30.97,31.0,30.95,30.98,250600.0,24.6586,24.6825,24.6427,24.6666,250600.0
2013-05-07 11:10:00,30.98,31.0,30.95,30.96,134600.0,24.6666,24.6825,24.6427,24.6506,134600.0
2013-05-07 11:20:00,30.96,30.98,30.93,30.93,163000.0,24.6506,24.6666,24.6268,24.6268,163000.0
2013-05-07 11:30:00,30.93,30.93,30.86,30.88,317200.0,24.6268,24.6268,24.571,24.5869,317200.0
2013-05-07 11:40:00,30.88,30.95,30.87,30.93,202400.0,24.5869,24.6427,24.579,24.6268,202400.0
2013-05-07 11:50:00,30.93,30.93,30.91,30.93,83400.0,24.6268,24.6268,24.6108,24.6268,83400.0
2013-05-07 12:00:00,30.93,30.95,30.92,30.95,102400.0,24.6268,24.6427,24.6188,24.6427,102400.0
2013-05-07 12:10:00,30.95,30.95,30.93,30.93,118000.0,24.6427,24.6427,24.6268,24.6268,118000.0
2013-05-07 12:20:00,30.93,30.95,30.89,30.9,156600.0,24.6268,24.6427,24.5949,24.6029,156600.0
2013-05-07 12:30:00,30.91,30.95,30.9,30.93,199800.0,24.6108,24.6427,24.6029,24.6268,199800.0
2013-05-07 12:40:00,30.94,30.99,30.93,30.99,94000.0,24.6347,24.6745,24.6268,24.6745,94000.0
2013-05-07 12:50:00,30.99,31.02,30.98,31.0,77200.0,24.6745,24.6984,24.6666,24.6825,77200.0
2013-05-07 13:00:00,31.0,31.0,30.96,31.0,130200.0,24.6825,24.6825,24.6506,24.6825,130200.0
2013-05-07 13:10:00,31.0,31.02,30.98,31.0,87800.0,24.6825,24.6984,24.6666,24.6825,87800.0
2013-05-07 13:20:00,31.0,31.02,30.99,31.01,104000.0,24.6825,24.6984,24.6745,24.6904,104000.0
2013-05-07 13:30:00,31.02,31.04,31.0,31.03,96000.0,24.6984,24.7143,24.6825,24.7064,96000.0
2013-05-07 13:40:00,31.03,31.06,31.03,31.04,109600.0,24.7064,24.7303,24.7064,24.7143,109600.0
2013-05-07 13:50:00,31.04,31.04,31.02,31.04,128200.0,24.7143,24.7143,24.6984,24.7143,128200.0
2013-05-07 14:00:00,31.04,31.06,31.02,31.05,141000.0,24.7143,24.7303,24.6984,24.7223,141000.0
2013-05-07 14:10:00,31.05,31.08,31.04,31.04,157200.0,24.7223,24.7462,24.7143,24.7143,157200.0
2013-05-07 14:20:00,31.04,31.06,31.01,31.02,160200.0,24.7143,24.7303,24.6904,24.6984,160200.0
2013-05-07 14:30:00,31.02,31.03,30.99,31.0,116000.0,24.6984,24.7064,24.6745,24.6825,116000.0
2013-05-07 14:40:00,31.0,31.05,31.0,31.05,180600.0,24.6825,24.7223,24.6825,24.7223,180600.0
2013-05-07 14:50:00,31.05,31.11,31.05,31.08,187600.0,24.7223,24.7701,24.7223,24.7462,187600.0
2013-05-07 15:00:00,31.08,31.11,31.08,31.11,77000.0,24.7462,24.7701,24.7462,24.7701,77000.0
2013-05-07 15:10:00,31.11,31.11,31.07,31.09,131800.0,24.7701,24.7701,24.7382,24.7541,131800.0
2013-05-07 15:20:00,31.09,31.1,31.05,31.06,152600.0,24.7541,24.7621,24.7223,24.7303,152600.0
2013-05-07 15:30:00,31.06,31.1,31.05,31.1,255800.0,24.7303,24.7621,24.7223,24.7621,255800.0
2013-05-07 15:40:00,31.1,31.1,31.07,31.07,167200.0,24.7621,24.7621,24.7382,24.7382,167200.0
2013-05-07 15:50:00,31.07,31.1,31.07,31.1,447800.0,24.7382,24.7621,24.7382,24.7621,447800.0
2013-05-08 09:30:00,31.2,31.21,30.95,31.0,312200.0,24.8417,24.8497,24.6427,24.6825,312200.0
2013-05-08 09:40:00,30.99,31.0,30.86,30.93,252600.0,24.6745,24.6825,24.571,24.6268,252600.0
2013-05-08 09:50:00,30.92,31.06,30.92,31.05,146400.0,24.6188,24.7303,24.6188,24.7223,146400.0
2013-05-08 10:00:00,31.05,31.08,31.0,31.06,167200.0,24.7223,24.7462,24.6825,24.7303,167200.0
2013-05-08 10:10:00,31.06,31.11,31.06,31.08,155000.0,24.7303,24.7701,24.7303,24.7462,155000.0
2013-05-08 10:20:00,31.08,31.08,31.04,31.06,103200.0,24.7462,24.7462,24.7143,24.7303,103200.0
2013-05-08 10:30:00,31.06,31.15,31.06,31.14,119200.0,24.7303,24.8019,24.7303,24.794,119200.0
2013-05-08 10:40:00,31.14,31.16,31.11,31.13,87000.0,24.794,24.8099,24.7701,24.786,87000.0
2013-05-08 10:50:00,31.12,31.14,31.1,31.11,123400.0,24.778,24.794,24.7621,24.7701,123400.0
2013-05-08 11:00:00,31.12,31.14,31.11,31.11,184400.0,24.778,24.794,24.7701,24.7701,184400.0
2013-05-08 11:10:00,31.11,31.11,31.08,31.08,93400.0,24.7701,24.7701,24.7462,24.7462,93400.0
2013-05-08 11:20:00,31.08,31.11,31.08,31.11,58800.0,24.7462,24.7701,24.7462,24.7701,58800.0
2013-05-08 11:30:00,31.11,31.17,31.1,31.16,109000.0,24.7701,24.8178,24.7621,24.8099,109000.0
2013-05-08 11:40:00,31.16,31.19,31.16,31.18,70200.0,24.8099,24.8338,24.8099,24.8258,70200.0
2013-05-08 11:50:00,31.18,31.18,31.16,31.16,76600.0,24.8258,24.8258,24.8099,24.8099,76600.0
2013-05-08 12:00:00,31.15,31.18,31.15,31.17,61400.0,24.8019,24.8258,24.8019,24.8178,61400.0
2013-05-08 12:10:00,31.16,31.18,31.12,31.13,70400.0,24.8099,24.8258,24.778,24.786,70400.0
2013-05-08 12:20:00,31.13,31.13,31.07,31.07,105200.0,24.786,24.786,24.7382,24.7382,105200.0
2013-05-08 12:30:00,31.08,31.12,31.06,31.12,66400.0,24.7462,24.778,24.7303,24.778,66400.0
2013-05-08 12:40:00,31.11,31.13,31.11,31.12,82400.0,24.7701,24.786,24.7701,24.778,82400.0
2013-05-08 12:50:00,31.13,31.17,31.12,31.16,113400.0,24.786,24.8178,24.778,24.8099,113400.0
2013-05-08 13:00:00,31.17,31.17,31.14,31.16,86200.0,24.8178,24.8178,24.794,24.8099,86200.0
2013-05-08 13:10:00,31.15,31.16,31.11,31.11,63600.0,24.8019,24.8099,24.7701,24.7701,63600.0
2013-05-08 13:20:00,31.11,31.11,31.05,31.06,94400.0,24.7701,24.7701,24.7223,24.7303,94400.0
2013-05-08 13:30:00,31.06,31.09,31.06,31.08,73400.0,24.7303,24.7541,24.7303,24.7462,73400.0
2013-05-08 13:40:00,31.08,31.08,31.06,31.08,81800.0,24.7462,24.7462,24.7303,24.7462,81800.0
2013-05-08 13:50:00,31.08,31.11,31.06,31.06,92800.0,24.7462,24.7701,24.7303,24.7303,92800.0
2013-05-08 14:00:00,31.06,31.11,31.04,31.1,120800.0,24.7303,24.7701,24.7143,24.7621,120800.0
2013-05-08 14:10:00,31.1,31.13,31.1,31.11,77000.0,24.7621,24.786,24.7621,24.7701,77000.0
2013-05-08 14:20:00,31.11,31.11,31.1,31.11,70800.0,24.7701,24.7701,24.7621,24.7701,70800.0
2013-05-08 14:30:00,31.11,31.13,31.08,31.11,192400.0,24.7701,24.786,24.7462,24.7701,192400.0
2013-05-08 14:40:00,31.1,31.11,31.08,31.1,80400.0,24.7621,24.7701,24.7462,24.7621,80400.0
2013-05-08 14:50:00,31.1,31.11,31.07,31.1,85400.0,24.7621,24.7701,24.7382,24.7621,85400.0
2013-05-08 15:00:00,31.1,31.11,31.09,31.1,69400.0,24.7621,24.7701,24.7541,24.7621,69400.0
2013-05-08 15:10:00,31.1,31.12,31.1,31.12,116000.0,24.7621,24.778,24.7621,24.778,116000.0
2013-05-08 15:20:00,31.12,31.2,31.11,31.17,264000.0,24.778,24.8417,24.7701,24.8178,264000.0
2013-05-08 15:30:00,31.17,31.18,31.15,31.16,117000.0,24.8178,24.8258,24.8019,24.8099,117000.0
2013-05-08 15:40:00,31.15,31.2,31.15,31.19,208800.0,24.8019,24.8417,24.8019,24.8338,208800.0
2013-05-08 15:50:00,31.2,31.22,31.18,31.21,544800.0,24.8417,24.8577,24.8258,24.8497,544800.0
2013-05-09 09:30:00,31.33,31.45,31.28,31.29,441200.0,24.9452,25.0408,24.9054,24.9134,441200.0
2013-05-09 09:40:00,31.29,31.32,31.25,31.27,274200.0,24.9134,24.9373,24.8815,24.8975,274200.0
2013-05-09 09:50:00,31.27,31.29,31.16,31.18,384000.0,24.8975,24.9134,24.8099,24.8258,384000.0
2013-05-09 10:00:00,31.18,31.22,31.09,31.1,349200.0,24.8258,24.8577,24.7541,24.7621,349200.0
2013-05-09 10:10:00,31.1,31.15,31.09,31.09,226800.0,24.7621,24.8019,24.7541,24.7541,226800.0
2013-05-09 10:20:00,31.09,31.17,31.09,31.16,261400.0,24.7541,24.8178,24.7541,24.8099,261400.0
2013-05-09 10:30:00,31.16,31.22,31.16,31.18,201600.0,24.8099,24.8577,24.8099,24.8258,201600.0
2013-05-09 10:40:00,31.18,31.19,31.14,31.16,192800.0,24.8258,24.8338,24.794,24.8099,192800.0
2013-05-09 10:50:00,31.17,31.17,31.11,31.11,119800.0,24.8178,24.8178,24.7701,24.7701,119800.0
2013-05-09 11:00:00,31.11,31.15,31.1,31.15,213600.0,24.7701,24.8019,24.7621,24.8019,213600.0
2013-05-09 11:10:00,31.15,31.19,31.15,31.17,90600.0,24.8019,24.8338,24.8019,24.8178,90600.0
2013-05-09 11:20:00,31.17,31.2,31.16,31.18,116600.0,24.8178,24.8417,24.8099,24.8258,116600.0
2013-05-09 11:30:00,31.18,31.18,31.15,31.16,176800.0,24.8258,24.8258,24.8019,24.8099,176800.0
2013-05-09 11:40:00,31.16,31.17,31.13,31.14,103000.0,24.8099,24.8178,24.786,24.794,103000.0
2013-05-09 11:50:00,31.14,31.14,31.1,31.14,87600.0,24.794,24.794,24.7621,24.794,87600.0
2013-05-09 12:00:00,31.14,31.16,31.11,31.13,72600.0,24.794,24.8099,24.7701,24.786,72600.0
2013-05-09 12:10:00,31.13,31.15,31.11,31.11,71600.0,24.786,24.8019,24.7701,24.7701,71600.0
2013-05-09 12:20:00,31.11,31.11,31.05,31.05,146000.0,24.7701,24.7701,24.7223,24.7223,146000.0
2013-05-09 12:30:00,31.05,31.07,31.04,31.05,120000.0,24.7223,24.7382,24.7143,24.7223,120000.0
2013-05-09 12:40:00,31.05,31.06,31.03,31.04,151600.0,24.7223,24.7303,24.7064,24.7143,151600.0
2013-05-09 12:50:00,31.03,31.07,31.02,31.06,181600.0,24.7064,24.7382,24.6984,24.7303,181600.0
2013-05-09 13:00:00,31.06,31.14,31.05,31.12,131200.0,24.7303,24.794,24.7223,24.778,131200.0
2013-05-09 13:10:00,31.12,31.14,31.11,31.12,131200.0,24.778,24.794,24.7701,24.778,131200.0
2013-05-09 13:20:00,31.12,31.13,31.1,31.11,63000.0,24.778,24.786,24.7621,24.7701,63000.0
2013-05-09 13:30:00,31.12,31.13,31.11,31.13,162800.0,24.778,24.786,24.7701,24.786,162800.0
2013-05-09 13:40:00,31.13,31.16,31.11,31.15,142200.0,24.786,24.8099,24.7701,24.8019,142200.0
2013-05-09 13:50:00,31.15,31.16,31.14,31.14,110000.0,24.8019,24.8099,24.794,24.794,110000.0
2013-05-09 14:00:00,31.15,31.15,31.12,31.13,86600.0,24.8019,24.8019,24.778,24.786,86600.0
2013-05-09 14:10:00,31.13,31.13,31.09,31.11,137600.0,24.786,24.786,24.7541,24.7701,137600.0
2013-05-09 14:20:00,31.11,31.13,31.09,31.12,84000.0,24.7701,24.786,24.7541,24.778,84000.0
2013-05-09 14:30:00,31.12,31.13,31.09,31.11,255400.0,24.778,24.786,24.7541,24.7701,255400.0
2013-05-09 14:40:00,31.1,31.13,31.09,31.1,197400.0,24.7621,24.786,24.7541,24.7621,197400.0
2013-05-09 14:50:00,31.1,31.13,31.07,31.08,278800.0,24.7621,24.786,24.7382,24.7462,278800.0
2013-05-09 15:00:00,31.09,31.11,31.06,31.1,165000.0,24.7541,24.7701,24.7303,24.7621,165000.0
2013-05-09 15:10:00,31.1,31.14,31.1,31.12,198200.0,24.7621,24.794,24.7621,24.778,198200.0
2013-05-09 15:20:00,31.13,31.18,31.11,31.17,255000.0,24.786,24.8258,24.7701,24.8178,255000.0
2013-05-09 15:30:00,31.17,31.21,31.15,31.15,256000.0,24.8178,24.8497,24.8019,24.8019,256000.0
2013-05-09 15:40:00,31.15,31.16,31.11,31.13,338600.0,24.8019,24.8099,24.7701,24.786,338600.0
2013-05-09 15:50:00,31.13,31.19,31.1,31.18,476200.0,24.786,24.8338,24.7621,24.8258,476200.0
2013-05-10 09:30:00,31.29,31.43,31.2,31.43,311800.0,24.9134,25.0249,24.8417,25.0249,311800.0
2013-05-10 09:40:00,31.43,31.45,31.32,31.39,238600.0,25.0249,25.0408,24.9373,24.993,238600.0
2013-05-10 09:50:00,31.38,31.55,31.35,31.54,414000.0,24.985,25.1204,24.9612,25.1124,414000.0
2013-05-10 10:00:00,31.54,31.6,31.53,31.56,361000.0,25.1124,25.1602,25.1045,25.1284,361000.0
2013-05-10 10:10:00,31.56,31.58,31.5,31.52,325400.0,25.1284,25.1443,25.0806,25.0965,325400.0
2013-05-10 10:20:00,31.52,31.54,31.48,31.48,153800.0,25.0965,25.1124,25.0647,25.0647,153800.0
2013-05-10 10:30:00,31.48,31.5,31.4,31.42,171000.0,25.0647,25.0806,25.001,25.0169,171000.0
2013-05-10 10:40:00,31.41,31.45,31.38,31.41,209200.0,25.0089,25.0408,24.985,25.0089,209200.0
2013-05-10 10:50:00,31.41,31.49,31.41,31.45,128200.0,25.0089,25.0726,25.0089,25.0408,128200.0
2013-05-10 11:00:00,31.45,31.48,31.43,31.47,112400.0,25.0408,25.0647,25.0249,25.0567,112400.0
2013-05-10 11:10:00,31.47,31.49,31.42,31.42,87000.0,25.0567,25.0726,25.0169,25.0169,87000.0
2013-05-10 11:20:00,31.42,31.43,31.38,31.43,99600.0,25.0169,25.0249,24.985,25.0249,99600.0
2013-05-10 11:30:00,31.43,31.55,31.42,31.52,216200.0,25.0249,25.1204,25.0169,25.0965,216200.0
2013-05-10 11:40:00,31.52,31.52,31.46,31.46,144000.0,25.0965,25.0965,25.0487,25.0487,144000.0
2013-05-10 11:50:00,31.46,31.46,31.41,31.42,137600.0,25.0487,25.0487,25.0089,25.0169,137600.0
2013-05-10 12:00:00,31.41,31.45,31.41,31.43,142400.0,25.0089,25.0408,25.0089,25.0249,142400.0
2013-05-10 12:10:00,31.43,31.46,31.43,31.43,118200.0,25.0249,25.0487,25.0249,25.0249,118200.0
2013-05-10 12:20:00,31.44,31.5,31.43,31.47,357600.0,25.0328,25.0806,25.0249,25.0567,357600.0
2013-05-10 12:30:00,31.47,31.49,31.43,31.47,132000.0,25.0567,25.0726,25.0249,25.0567,132000.0
2013-05-10 12:40:00,31.47,31.55,31.47,31.5,116400.0,25.0567,25.1204,25.0567,25.0806,116400.0
2013-05-10 12:50:00,31.5,31.52,31.49,31.5,114000.0,25.0806,25.0965,25.0726,25.0806,114000.0
2013-05-10 13:00:00,31.5,31.55,31.49,31.52,94200.0,25.0806,25.1204,25.0726,25.0965,94200.0
2013-05-10 13:10:00,31.53,31.53,31.5,31.5,94000.0,25.1045,25.1045,25.0806,25.0806,94000.0
2013-05-10 13:20:00,31.5,31.57,31.5,31.56,126600.0,25.0806,25.1363,25.0806,25.1284,126600.0
2013-05-10 13:30:00,31.56,31.57,31.52,31.52,90200.0,25.1284,25.1363,25.0965,25.0965,90200.0
2013-05-10 13:40:00,31.52,31.58,31.51,31.57,135600.0,25.0965,25.1443,25.0886,25.1363,135600.0
2013-05-10 13:50:00,31.56,31.57,31.52,31.53,154600.0,25.1284,25.1363,25.0965,25.1045,154600.0
2013-05-10 14:00:00,31.53,31.58,31.52,31.58,125400.0,25.1045,25.1443,25.0965,25.1443,125400.0
2013-05-10 14:10:00,31.58,31.59,31.53,31.53,93000.0,25.1443,25.1522,25.1045,25.1045,93000.0
2013-05-10 14:20:00,31.54,31.54,31.51,31.53,85000.0,25.1124,25.1124,25.0886,25.1045,85000.0
2013-05-10 14:30:00,31.53,31.53,31.5,31.5,106400.0,25.1045,25.1045,25.0806,25.0806,106400.0
2013-05-10 14:40:00,31.5,31.52,31.5,31.5,57000.0,25.0806,25.0965,25.0806,25.0806,57000.0
2013-05-10 14:50:00,31.5,31.53,31.49,31.51,83000.0,25.0806,25.1045,25.0726,25.0886,83000.0
2013-05-10 15:00:00,31.5,31.52,31.48,31.5,137600.0,25.0806,25.0965,25.0647,25.0806,137600.0
2013-05-10 15:10:00,31.5,31.53,31.5,31.52,189600.0,25.0806,25.1045,25.0806,25.0965,189600.0
2013-05-10 15:20:00,31.52,31.54,31.5,31.52,83200.0,25.0965,25.1124,25.0806,25.0965,83200.0
2013-05-10 15:30:00,31.52,31.53,31.49,31.49,136600.0,25.0965,25.1045,25.0726,25.0726,136600.0
2013-05-10 15:40:00,31.49,31.55,31.49,31.54,247400.0,25.0726,25.1204,25.0726,25.1124,247400.0
2013-05-10 15:50:00,31.54,31.55,31.53,31.55,715400.0,25.1124,25.1204,25.1045,25.1204,715400.0
2013-05-13 09:30:00,31.6,31.61,31.43,31.53,395200.0,25.1602,25.1682,25.0249,25.1045,395200.0
2013-05-13 09:40:00,31.53,31.53,31.4,31.41,236400.0,25.1045,25.1045,25.001,25.0089,236400.0
2013-05-13 09:50:00,31.4,31.41,31.33,31.34,201000.0,25.001,25.0089,24.9452,24.9532,201000.0
2013-05-13 10:00:00,31.35,31.43,31.34,31.43,148600.0,24.9612,25.0249,24.9532,25.0249,148600.0
2013-05-13 10:10:00,31.43,31.52,31.43,31.49,228400.0,25.0249,25.0965,25.0249,25.0726,228400.0
2013-05-13 10:20:00,31.49,31.49,31.39,31.39,173600.0,25.0726,25.0726,24.993,24.993,173600.0
2013-05-13 10:30:00,31.39,31.46,31.36,31.43,228600.0,24.993,25.0487,24.9691,25.0249,228600.0
2013-05-13 10:40:00,31.43,31.49,31.42,31.45,206800.0,25.0249,25.0726,25.0169,25.0408,206800.0
2013-05-13 10:50:00,31.45,31.48,31.4,31.4,95200.0,25.0408,25.0647,25.001,25.001,95200.0
2013-05-13 11:00:00,31.4,31.4,31.36,31.36,68600.0,25.001,25.001,24.9691,24.9691,68600.0
2013-05-13 11:10:00,31.36,31.38,31.36,31.36,136000.0,24.9691,24.985,24.9691,24.9691,136000.0
2013-05-13 11:20:00,31.36,31.37,31.31,31.37,179400.0,24.9691,24.9771,24.9293,24.9771,179400.0
2013-05-13 11:30:00,31.37,31.49,31.37,31.49,152800.0,24.9771,25.0726,24.9771,25.0726,152800.0
2013-05-13 11:40:00,31.49,31.55,31.49,31.55,107000.0,25.0726,25.1204,25.0726,25.1204,107000.0
2013-05-13 11:50:00,31.55,31.58,31.54,31.56,120200.0,25.1204,25.1443,25.1124,25.1284,120200.0
2013-05-13 12:00:00,31.55,31.58,31.52,31.56,71200.0,25.1204,25.1443,25.0965,25.1284,71200.0
2013-05-13 12:10:00,31.56,31.56,31.52,31.52,53800.0,25.1284,25.1284,25.0965,25.0965,53800.0
2013-05-13 12:20:00,31.52,31.54,31.51,31.52,87600.0,25.0965,25.1124,25.0886,25.0965,87600.0
2013-05-13 12:30:00,31.53,31.54,31.47,31.47,76600.0,25.1045,25.1124,25.0567,25.0567,76600.0
2013-05-13 12:40:00,31.48,31.53,31.48,31.49,89600.0,25.0647,25.1045,25.0647,25.0726,89600.0
2013-05-13 12:50:00,31.49,31.5,31.45,31.49,76800.0,25.0726,25.0806,25.0408,25.0726,76800.0
2013-05-13 13:00:00,31.49,31.49,31.44,31.46,158200.0,25.0726,25.0726,25.0328,25.0487,158200.0
2013-05-13 13:10:00,31.46,31.48,31.43,31.45,125000.0,25.0487,25.0647,25.0249,25.0408,125000.0
2013-05-13 13:20:00,31.45,31.46,31.42,31.42,100600.0,25.0408,25.0487,25.0169,25.0169,100600.0
2013-05-13 13:30:00,31.42,31.43,31.39,31.39,46000.0,25.0169,25.0249,24.993,24.993,46000.0
2013-05-13 13:40:00,31.39,31.43,31.39,31.43,70800.0,24.993,25.0249,24.993,25.0249,70800.0
2013-05-13 13:50:00,31.43,31.45,31.42,31.42,61600.0,25.0249,25.0408,25.0169,25.0169,61600.0
2013-05-13 14:00:00,31.41,31.41,31.38,31.39,78000.0,25.0089,25.0089,24.985,24.993,78000.0
2013-05-13 14:10:00,31.38,31.42,31.36,31.39,100200.0,24.985,25.0169,24.9691,24.993,100200.0
2013-05-13 14:20:00,31.39,31.41,31.39,31.4,71200.0,24.993,25.0089,24.993,25.001,71200.0
2013-05-13 14:30:00,31.4,31.42,31.38,31.41,124400.0,25.001,25.0169,24.985,25.0089,124400.0
2013-05-13 14:40:00,31.41,31.43,31.38,31.38,84200.0,25.0089,25.0249,24.985,24.985,84200.0
2013-05-13 14:50:00,31.38,31.42,31.38,31.42,123000.0,24.985,25.0169,24.985,25.0169,123000.0
2013-05-13 15:00:00,31.42,31.44,31.4,31.4,62000.0,25.0169,25.0328,25.001,25.001,62000.0
2013-05-13 15:10:00,31.4,31.4,31.36,31.39,142600.0,25.001,25.001,24.9691,24.993,142600.0
2013-05-13 15:20:00,31.39,31.39,31.35,31.38,166200.0,24.993,24.993,24.9612,24.985,166200.0
2013-05-13 15:30:00,31.38,31.43,31.37,31.4,197600.0,24.985,25.0249,24.9771,25.001,197600.0
2013-05-13 15:40:00,31.41,31.41,31.38,31.4,187800.0,25.0089,25.0089,24.985,25.001,187800.0
2013-05-13 15:50:00,31.4,31.43,31.38,31.43,340400.0,25.001,25.0249,24.985,25.0249,340400.0
2013-05-14 09:30:00,31.46,31.5,31.39,31.41,244400.0,25.0487,25.0806,24.993,25.0089,244400.0
2013-05-14 09:40:00,31.41,31.47,31.41,31.45,126000.0,25.0089,25.0567,25.0089,25.0408,126000.0
2013-05-14 09:50:00,31.45,31.55,31.45,31.55,176600.0,25.0408,25.1204,25.0408,25.1204,176600.0
2013-05-14 10:00:00,31.54,31.55,31.48,31.53,164200.0,25.1124,25.1204,25.0647,25.1045,164200.0
2013-05-14 10:10:00,31.53,31.56,31.5,31.55,261600.0,25.1045,25.1284,25.0806,25.1204,261600.0
2013-05-14 10:20:00,31.56,31.61,31.55,31.6,207600.0,25.1284,25.1682,25.1204,25.1602,207600.0
2013-05-14 10:30:00,31.59,31.67,31.58,31.63,376200.0,25.1522,25.2159,25.1443,25.1841,376200.0
2013-05-14 10:40:00,31.63,31.64,31.59,31.62,155800.0,25.1841,25.1921,25.1522,25.1761,155800.0
2013-05-14 10:50:00,31.62,31.67,31.62,31.65,217600.0,25.1761,25.2159,25.1761,25.2,217600.0
2013-05-14 11:00:00,31.65,31.7,31.64,31.69,185600.0,25.2,25.2398,25.1921,25.2319,185600.0
2013-05-14 11:10:00,31.69,31.73,31.68,31.71,184600.0,25.2319,25.2637,25.2239,25.2478,184600.0
2013-05-14 11:20:00,31.71,31.71,31.67,31.7,82800.0,25.2478,25.2478,25.2159,25.2398,82800.0
2013-05-14 11:30:00,31.7,31.72,31.68,31.71,76400.0,25.2398,25.2558,25.2239,25.2478,76400.0
2013-05-14 11:40:00,31.71,31.73,31.71,31.73,125200.0,25.2478,25.2637,25.2478,25.2637,125200.0
2013-05-14 11:50:00,31.73,31.73,31.69,31.71,100400.0,25.2637,25.2637,25.2319,25.2478,100400.0
2013-05-14 12:00:00,31.7,31.71,31.67,31.69,76000.0,25.2398,25.2478,25.2159,25.2319,76000.0
2013-05-14 12:10:00,31.69,31.73,31.69,31.73,86400.0,25.2319,25.2637,25.2319,25.2637,86400.0
2013-05-14 12:20:00,31.73,31.73,31.67,31.67,86600.0,25.2637,25.2637,25.2159,25.2159,86600.0
2013-05-14 12:30:00,31.67,31.68,31.65,31.68,62400.0,25.2159,25.2239,25.2,25.2239,62400.0
2013-05-14 12:40:00,31.68,31.69,31.67,31.68,59200.0,25.2239,25.2319,25.2159,25.2239,59200.0
2013-05-14 12:50:00,31.68,31.68,31.65,31.66,84600.0,25.2239,25.2239,25.2,25.208,84600.0
2013-05-14 13:00:00,31.66,31.67,31.65,31.65,136800.0,25.208,25.2159,25.2,25.2,136800.0
2013-05-14 13:10:00,31.65,31.7,31.64,31.69,106000.0,25.2,25.2398,25.1921,25.2319,106000.0
2013-05-14 13:20:00,31.7,31.74,31.69,31.7,135200.0,25.2398,25.2717,25.2319,25.2398,135200.0
2013-05-14 13:30:00,31.7,31.71,31.69,31.71,59600.0,25.2398,25.2478,25.2319,25.2478,59600.0
2013-05-14 13:40:00,31.71,31.71,31.68,31.68,84400.0,25.2478,25.2478,25.2239,25.2239,84400.0
2013-05-14 13:50:00,31.68,31.69,31.65,31.65,116800.0,25.2239,25.2319,25.2,25.2,116800.0
2013-05-14 14:00:00,31.65,31.66,31.61,31.62,255000.0,25.2,25.208,25.1682,25.1761,255000.0
2013-05-14 14:10:00,31.62,31.63,31.61,31.61,126600.0,25.1761,25.1841,25.1682,25.1682,126600.0
2013-05-14 14:20:00,31.61,31.63,31.61,31.63,116200.0,25.1682,25.1841,25.1682,25.1841,116200.0
2013-05-14 14:30:00,31.64,31.67,31.64,31.67,100000.0,25.1921,25.2159,25.1921,25.2159,100000.0
2013-05-14 14:40:00,31.67,31.68,31.66,31.67,57400.0,25.2159,25.2239,25.208,25.2159,57400.0
2013-05-14 14:50:00,31.67,31.67,31.64,31.65,108600.0,25.2159,25.2159,25.1921,25.2,108600.0
2013-05-14 15:00:00,31.65,31.68,31.64,31.67,180400.0,25.2,25.2239,25.1921,25.2159,180400.0
2013-05-14 15:10:00,31.67,31.69,31.66,31.69,156200.0,25.2159,25.2319,25.208,25.2319,156200.0
2013-05-14 15:20:00,31.69,31.69,31.68,31.69,186200.0,25.2319,25.2319,25.2239,25.2319,186200.0
2013-05-14 15:30:00,31.69,31.74,31.69,31.72,351600.0,25.2319,25.2717,25.2319,25.2558,351600.0
2013-05-14 15:40:00,31.72,31.79,31.71,31.78,349200.0,25.2558,25.3115,25.2478,25.3035,349200.0
2013-05-14 15:50:00,31.78,31.78,31.74,31.76,714000.0,25.3035,25.3035,25.2717,25.2876,714000.0
2013-05-15 09:30:00,31.68,31.92,31.61,31.87,441400.0,25.2239,25.415,25.1682,25.3752,441400.0
2013-05-15 09:40:00,31.86,31.93,31.86,31.89,175200.0,25.3672,25.423,25.3672,25.3911,175200.0
2013-05-15 09:50:00,31.89,31.93,31.86,31.9,209800.0,25.3911,25.423,25.3672,25.3991,209800.0
2013-05-15 10:00:00,31.9,31.98,31.89,31.96,411400.0,25.3991,25.4628,25.3911,25.4468,411400.0
2013-05-15 10:10:00,31.96,31.97,31.87,31.89,464800.0,25.4468,25.4548,25.3752,25.3911,464800.0
2013-05-15 10:20:00,31.89,31.9,31.82,31.86,176000.0,25.3911,25.3991,25.3354,25.3672,176000.0
2013-05-15 10:30:00,31.86,31.9,31.86,31.9,178200.0,25.3672,25.3991,25.3672,25.3991,178200.0
2013-05-15 10:40:00,31.9,31.9,31.87,31.89,441000.0,25.3991,25.3991,25.3752,25.3911,441000.0
2013-05-15 10:50:00,31.89,31.92,31.88,31.91,251800.0,25.3911,25.415,25.3832,25.407,251800.0
2013-05-15 11:00:00,31.9,31.92,31.9,31.91,199400.0,25.3991,25.415,25.3991,25.407,199400.0
2013-05-15 11:10:00,31.91,31.95,31.9,31.91,180800.0,25.407,25.4389,25.3991,25.407,180800.0
2013-05-15 11:20:00,31.91,31.93,31.91,31.91,136600.0,25.407,25.423,25.407,25.407,136600.0
2013-05-15 11:30:00,31.91,31.93,31.9,31.93,94000.0,25.407,25.423,25.3991,25.423,94000.0
2013-05-15 11:40:00,31.92,31.93,31.9,31.91,70800.0,25.415,25.423,25.3991,25.407,70800.0
2013-05-15 11:50:00,31.92,31.93,31.91,31.93,113000.0,25.415,25.423,25.407,25.423,113000.0
2013-05-15 12:00:00,31.93,31.97,31.91,31.93,262200.0,25.423,25.4548,25.407,25.423,262200.0
2013-05-15 12:10:00,31.93,31.97,31.93,31.96,110400.0,25.423,25.4548,25.423,25.4468,110400.0
2013-05-15 12:20:00,31.96,32.0,31.96,31.99,166200.0,25.4468,25.4787,25.4468,25.4707,166200.0
2013-05-15 12:30:00,31.99,32.02,31.98,32.01,291000.0,25.4707,25.4946,25.4628,25.4867,291000.0
2013-05-15 12:40:00,32.02,32.03,32.01,32.03,117200.0,25.4946,25.5026,25.4867,25.5026,117200.0
2013-05-15 12:50:00,32.02,32.07,32.02,32.06,162000.0,25.4946,25.5344,25.4946,25.5265,162000.0
2013-05-15 13:00:00,32.06,32.07,32.06,32.07,111600.0,25.5265,25.5344,25.5265,25.5344,111600.0
2013-05-15 13:10:00,32.07,32.09,32.06,32.08,96800.0,25.5344,25.5504,25.5265,25.5424,96800.0
2013-05-15 13:20:00,32.08,32.08,32.05,32.05,141200.0,25.5424,25.5424,25.5185,25.5185,141200.0
2013-05-15 13:30:00,32.05,32.09,32.05,32.07,104200.0,25.5185,25.5504,25.5185,25.5344,104200.0
2013-05-15 13:40:00,32.07,32.1,32.06,32.1,160600.0,25.5344,25.5583,25.5265,25.5583,160600.0
2013-05-15 13:50:00,32.09,32.1,32.04,32.04,107200.0,25.5504,25.5583,25.5105,25.5105,107200.0
2013-05-15 14:00:00,32.04,32.08,32.04,32.05,148600.0,25.5105,25.5424,25.5105,25.5185,148600.0
2013-05-15 14:10:00,32.05,32.07,31.99,32.0,152000.0,25.5185,25.5344,25.4707,25.4787,152000.0
2013-05-15 14:20:00,32.0,32.02,31.98,32.0,320200.0,25.4787,25.4946,25.4628,25.4787,320200.0
2013-05-15 14:30:00,32.01,32.02,31.99,32.02,176000.0,25.4867,25.4946,25.4707,25.4946,176000.0
2013-05-15 14:40:00,32.02,32.03,31.99,32.02,258600.0,25.4946,25.5026,25.4707,25.4946,258600.0
2013-05-15 14:50:00,32.02,32.04,32.0,32.04,145800.0,25.4946,25.5105,25.4787,25.5105,145800.0
2013-05-15 15:00:00,32.02,32.05,32.0,32.04,160800.0,25.4946,25.5185,25.4787,25.5105,160800.0
2013-05-15 15:10:00,32.04,32.05,32.0,32.0,311800.0,25.5105,25.5185,25.4787,25.4787,311800.0
2013-05-15 15:20:00,32.01,32.04,31.99,32.02,392200.0,25.4867,25.5105,25.4707,25.4946,392200.0
2013-05-15 15:30:00,32.02,32.04,32.02,32.02,331200.0,25.4946,25.5105,25.4946,25.4946,331200.0
2013-05-15 15:40:00,32.02,32.04,32.02,32.03,411800.0,25.4946,25.5105,25.4946,25.5026,411800.0
2013-05-15 15:50:00,32.03,32.06,32.01,32.04,553400.0,25.5026,25.5265,25.4867,25.5105,553400.0
2013-05-16 09:30:00,32.0,32.03,31.83,31.88,453800.0,25.4787,25.5026,25.3433,25.3832,453800.0
2013-05-16 09:40:00,31.87,32.02,31.84,31.87,230200.0,25.3752,25.4946,25.3513,25.3752,230200.0
2013-05-16 09:50:00,31.87,31.97,31.86,31.88,344600.0,25.3752,25.4548,25.3672,25.3832,344600.0
2013-05-16 10:00:00,31.88,31.89,31.77,31.8,346000.0,25.3832,25.3911,25.2956,25.3195,346000.0
2013-05-16 10:10:00,31.81,31.85,31.8,31.83,192400.0,25.3274,25.3593,25.3195,25.3433,192400.0
2013-05-16 10:20:00,31.83,31.86,31.81,31.82,120600.0,25.3433,25.3672,25.3274,25.3354,120600.0
2013-05-16 10:30:00,31.82,31.84,31.79,31.8,170400.0,25.3354,25.3513,25.3115,25.3195,170400.0
2013-05-16 10:40:00,31.8,31.84,31.79,31.83,155200.0,25.3195,25.3513,25.3115,25.3433,155200.0
2013-05-16 10:50:00,31.83,31.84,31.79,31.81,106600.0,25.3433,25.3513,25.3115,25.3274,106600.0
2013-05-16 11:00:00,31.81,31.85,31.81,31.83,141600.0,25.3274,25.3593,25.3274,25.3433,141600.0
2013-05-16 11:10:00,31.84,31.88,31.83,31.87,141800.0,25.3513,25.3832,25.3433,25.3752,141800.0
2013-05-16 11:20:00,31.87,31.88,31.84,31.88,155000.0,25.3752,25.3832,25.3513,25.3832,155000.0
2013-05-16 11:30:00,31.88,31.96,31.88,31.96,107200.0,25.3832,25.4468,25.3832,25.4468,107200.0
2013-05-16 11:40:00,31.96,31.96,31.89,31.9,80600.0,25.4468,25.4468,25.3911,25.3991,80600.0
2013-05-16 11:50:00,31.9,31.92,31.88,31.89,69200.0,25.3991,25.415,25.3832,25.3911,69200.0
2013-05-16 12:00:00,31.88,31.9,31.87,31.89,76800.0,25.3832,25.3991,25.3752,25.3911,76800.0
2013-05-16 12:10:00,31.9,31.91,31.89,31.89,63800.0,25.3991,25.407,25.3911,25.3911,63800.0
2013-05-16 12:20:00,31.89,31.89,31.85,31.88,61600.0,25.3911,25.3911,25.3593,25.3832,61600.0
2013-05-16 12:30:00,31.88,31.89,31.86,31.86,156600.0,25.3832,25.3911,25.3672,25.3672,156600.0
2013-05-16 12:40:00,31.87,31.88,31.86,31.86,67600.0,25.3752,25.3832,25.3672,25.3672,67600.0
2013-05-16 12:50:00,31.86,31.87,31.83,31.84,62800.0,25.3672,25.3752,25.3433,25.3513,62800.0
2013-05-16 13:00:00,31.84,31.84,31.83,31.84,67000.0,25.3513,25.3513,25.3433,25.3513,67000.0
2013-05-16 13:10:00,31.84,31.85,31.83,31.84,42600.0,25.3513,25.3593,25.3433,25.3513,42600.0
2013-05-16 13:20:00,31.84,31.84,31.83,31.84,41400.0,25.3513,25.3513,25.3433,25.3513,41400.0
2013-05-16 13:30:00,31.84,31.85,31.82,31.82,419200.0,25.3513,25.3593,25.3354,25.3354,419200.0
2013-05-16 13:40:00,31.82,31.83,31.79,31.81,138000.0,25.3354,25.3433,25.3115,25.3274,138000.0
2013-05-16 13:50:00,31.8,31.81,31.78,31.78,80000.0,25.3195,25.3274,25.3035,25.3035,80000.0
2013-05-16 14:00:00,31.78,31.82,31.78,31.79,155200.0,25.3035,25.3354,25.3035,25.3115,155200.0
2013-05-16 14:10:00,31.79,31.85,31.79,31.82,158000.0,25.3115,25.3593,25.3115,25.3354,158000.0
2013-05-16 14:20:00,31.82,31.86,31.82,31.86,97800.0,25.3354,25.3672,25.3354,25.3672,97800.0
2013-05-16 14:30:00,31.86,31.89,31.84,31.88,66800.0,25.3672,25.3911,25.3513,25.3832,66800.0
2013-05-16 14:40:00,31.89,31.89,31.85,31.86,165400.0,25.3911,25.3911,25.3593,25.3672,165400.0
2013-05-16 14:50:00,31.86,31.87,31.83,31.84,112200.0,25.3672,25.3752,25.3433,25.3513,112200.0
2013-05-16 15:00:00,31.83,31.88,31.83,31.87,132000.0,25.3433,25.3832,25.3433,25.3752,132000.0
2013-05-16 15:10:00,31.86,31.86,31.8,31.8,99200.0,25.3672,25.3672,25.3195,25.3195,99200.0
2013-05-16 15:20:00,31.8,31.81,31.77,31.81,153400.0,25.3195,25.3274,25.2956,25.3274,153400.0
2013-05-16 15:30:00,31.8,31.81,31.77,31.78,206800.0,25.3195,25.3274,25.2956,25.3035,206800.0
2013-05-16 15:40:00,31.78,31.8,31.73,31.74,179800.0,25.3035,25.3195,25.2637,25.2717,179800.0
2013-05-16 15:50:00,31.74,31.8,31.74,31.77,546000.0,25.2717,25.3195,25.2717,25.2956,546000.0
2013-05-17 09:30:00,31.95,31.99,31.86,31.93,1145400.0,25.4389,25.4707,25.3672,25.423,1145400.0
2013-05-17 09:40:00,31.92,31.93,31.86,31.87,253600.0,25.415,25.423,25.3672,25.3752,253600.0
2013-05-17 09:50:00,31.87,31.92,31.86,31.91,102200.0,25.3752,25.415,25.3672,25.407,102200.0
2013-05-17 10:00:00,31.91,31.93,31.86,31.93,156000.0,25.407,25.423,25.3672,25.423,156000.0
2013-05-17 10:10:00,31.93,31.95,31.91,31.95,89400.0,25.423,25.4389,25.407,25.4389,89400.0
2013-05-17 10:20:00,31.95,31.95,31.92,31.93,64200.0,25.4389,25.4389,25.415,25.423,64200.0
2013-05-17 10:30:00,31.93,31.97,31.92,31.93,119000.0,25.423,25.4548,25.415,25.423,119000.0
2013-05-17 10:40:00,31.93,31.98,31.91,31.93,98200.0,25.423,25.4628,25.407,25.423,98200.0
2013-05-17 10:50:00,31.93,31.94,31.91,31.92,98600.0,25.423,25.4309,25.407,25.415,98600.0
2013-05-17 11:00:00,31.92,31.93,31.86,31.88,256800.0,25.415,25.423,25.3672,25.3832,256800.0
2013-05-17 11:10:00,31.88,31.92,31.86,31.89,111000.0,25.3832,25.415,25.3672,25.3911,111000.0
2013-05-17 11:20:00,31.89,31.92,31.88,31.9,93000.0,25.3911,25.415,25.3832,25.3991,93000.0
2013-05-17 11:30:00,31.9,31.92,31.88,31.91,106400.0,25.3991,25.415,25.3832,25.407,106400.0
2013-05-17 11:40:00,31.91,31.91,31.87,31.9,42600.0,25.407,25.407,25.3752,25.3991,42600.0
2013-05-17 11:50:00,31.91,31.92,31.89,31.92,48600.0,25.407,25.415,25.3911,25.415,48600.0
2013-05-17 12:00:00,31.91,31.91,31.85,31.86,150600.0,25.407,25.407,25.3593,25.3672,150600.0
2013-05-17 12:10:00,31.86,31.86,31.82,31.83,179600.0,25.3672,25.3672,25.3354,25.3433,179600.0
2013-05-17 12:20:00,31.84,31.85,31.82,31.83,73600.0,25.3513,25.3593,25.3354,25.3433,73600.0
2013-05-17 12:30:00,31.83,31.84,31.79,31.8,84600.0,25.3433,25.3513,25.3115,25.3195,84600.0
2013-05-17 12:40:00,31.8,31.8,31.75,31.77,75200.0,25.3195,25.3195,25.2796,25.2956,75200.0
2013-05-17 12:50:00,31.77,31.8,31.75,31.79,78400.0,25.2956,25.3195,25.2796,25.3115,78400.0
2013-05-17 13:00:00,31.79,31.8,31.75,31.79,244000.0,25.3115,25.3195,25.2796,25.3115,244000.0
2013-05-17 13:10:00,31.79,31.8,31.77,31.77,147200.0,25.3115,25.3195,25.2956,25.2956,147200.0
2013-05-17 13:20:00,31.77,31.82,31.77,31.79,47800.0,25.2956,25.3354,25.2956,25.3115,47800.0
2013-05-17 13:30:00,31.79,31.82,31.79,31.8,37200.0,25.3115,25.3354,25.3115,25.3195,37200.0
2013-05-17 13:40:00,31.8,31.82,31.78,31.81,48600.0,25.3195,25.3354,25.3035,25.3274,48600.0
2013-05-17 13:50:00,31.82,31.84,31.81,31.83,63200.0,25.3354,25.3513,25.3274,25.3433,63200.0
2013-05-17 14:00:00,31.83,31.86,31.83,31.86,62400.0,25.3433,25.3672,25.3433,25.3672,62400.0
2013-05-17 14:10:00,31.86,31.89,31.86,31.86,92600.0,25.3672,25.3911,25.3672,25.3672,92600.0
2013-05-17 14:20:00,31.86,31.88,31.85,31.86,112600.0,25.3672,25.3832,25.3593,25.3672,112600.0
2013-05-17 14:30:00,31.86,31.9,31.86,31.9,101000.0,25.3672,25.3991,25.3672,25.3991,101000.0
2013-05-17 14:40:00,31.9,31.93,31.88,31.93,134600.0,25.3991,25.423,25.3832,25.423,134600.0
2013-05-17 14:50:00,31.93,31.96,31.92,31.95,205400.0,25.423,25.4468,25.415,25.4389,205400.0
2013-05-17 15:00:00,31.94,31.97,31.94,31.96,141600.0,25.4309,25.4548,25.4309,25.4468,141600.0
2013-05-17 15:10:00,31.95,32.0,31.95,31.97,235200.0,25.4389,25.4787,25.4389,25.4548,235200.0
2013-05-17 15:20:00,31.98,32.02,31.96,32.02,180800.0,25.4628,25.4946,25.4468,25.4946,180800.0
2013-05-17 15:30:00,32.02,32.03,32.01,32.02,169200.0,25.4946,25.5026,25.4867,25.4946,169200.0
2013-05-17 15:40:00,32.02,32.07,32.01,32.05,287600.0,25.4946,25.5344,25.4867,25.5185,287600.0
2013-05-17 15:50:00,32.05,32.07,32.04,32.06,451600.0,25.5185,25.5344,25.5105,25.5265,451600.0
2013-05-20 09:30:00,32.02,32.04,31.96,32.04,213600.0,25.4946,25.5105,25.4468,25.5105,213600.0
2013-05-20 09:40:00,32.02,32.04,31.97,31.99,123000.0,25.4946,25.5105,25.4548,25.4707,123000.0
2013-05-20 09:50:00,32.0,32.15,31.99,32.13,136800.0,25.4787,25.5981,25.4707,25.5822,136800.0
2013-05-20 10:00:00,32.13,32.31,32.13,32.2,464400.0,25.5822,25.7255,25.5822,25.6379,464400.0
2013-05-20 10:10:00,32.2,32.22,32.19,32.19,143800.0,25.6379,25.6539,25.63,25.63,143800.0
2013-05-20 10:20:00,32.19,32.22,32.19,32.2,155400.0,25.63,25.6539,25.63,25.6379,155400.0
2013-05-20 10:30:00,32.19,32.22,32.19,32.19,119000.0,25.63,25.6539,25.63,25.63,119000.0
2013-05-20 10:40:00,32.2,32.24,32.17,32.18,146400.0,25.6379,25.6698,25.6141,25.622,146400.0
2013-05-20 10:50:00,32.18,32.18,32.12,32.13,178600.0,25.622,25.622,25.5742,25.5822,178600.0
2013-05-20 11:00:00,32.13,32.18,32.13,32.15,64600.0,25.5822,25.622,25.5822,25.5981,64600.0
2013-05-20 11:10:00,32.15,32.17,32.14,32.15,86800.0,25.5981,25.6141,25.5902,25.5981,86800.0
2013-05-20 11:20:00,32.15,32.15,32.12,32.15,81800.0,25.5981,25.5981,25.5742,25.5981,81800.0
2013-05-20 11:30:00,32.15,32.18,32.13,32.17,82800.0,25.5981,25.622,25.5822,25.6141,82800.0
2013-05-20 11:40:00,32.17,32.2,32.16,32.17,100200.0,25.6141,25.6379,25.6061,25.6141,100200.0
2013-05-20 11:50:00,32.16,32.18,32.12,32.13,307000.0,25.6061,25.622,25.5742,25.5822,307000.0
2013-05-20 12:00:00,32.13,32.15,32.1,32.1,340200.0,25.5822,25.5981,25.5583,25.5583,340200.0
2013-05-20 12:10:00,32.1,32.11,32.08,32.08,306800.0,25.5583,25.5663,25.5424,25.5424,306800.0
2013-05-20 12:20:00,32.08,32.1,32.08,32.1,88200.0,25.5424,25.5583,25.5424,25.5583,88200.0
2013-05-20 12:30:00,32.1,32.1,32.05,32.06,170400.0,25.5583,25.5583,25.5185,25.5265,170400.0
2013-05-20 12:40:00,32.07,32.07,32.02,32.05,115000.0,25.5344,25.5344,25.4946,25.5185,115000.0
2013-05-20 12:50:00,32.04,32.05,32.04,32.05,77200.0,25.5105,25.5185,25.5105,25.5185,77200.0
2013-05-20 13:00:00,32.05,32.07,32.04,32.05,74000.0,25.5185,25.5344,25.5105,25.5185,74000.0
2013-05-20 13:10:00,32.06,32.07,32.02,32.02,94200.0,25.5265,25.5344,25.4946,25.4946,94200.0
2013-05-20 13:20:00,32.02,32.02,31.98,32.02,143200.0,25.4946,25.4946,25.4628,25.4946,143200.0
2013-05-20 13:30:00,32.02,32.04,32.01,32.01,76800.0,25.4946,25.5105,25.4867,25.4867,76800.0
2013-05-20 13:40:00,32.01,32.01,31.98,32.0,166800.0,25.4867,25.4867,25.4628,25.4787,166800.0
2013-05-20 13:50:00,32.0,32.03,32.0,32.01,102200.0,25.4787,25.5026,25.4787,25.4867,102200.0
2013-05-20 14:00:00,32.01,32.02,31.95,31.98,131800.0,25.4867,25.4946,25.4389,25.4628,131800.0
2013-05-20 14:10:00,31.98,32.0,31.98,31.99,56600.0,25.4628,25.4787,25.4628,25.4707,56600.0
2013-05-20 14:20:00,31.99,32.07,31.98,32.07,208800.0,25.4707,25.5344,25.4628,25.5344,208800.0
2013-05-20 14:30:00,32.06,32.11,32.06,32.1,243000.0,25.5265,25.5663,25.5265,25.5583,243000.0
2013-05-20 14:40:00,32.11,32.12,32.05,32.07,65000.0,25.5663,25.5742,25.5185,25.5344,65000.0
2013-05-20 14:50:00,32.07,32.1,32.05,32.05,68600.0,25.5344,25.5583,25.5185,25.5185,68600.0
2013-05-20 15:00:00,32.06,32.08,32.04,32.04,70800.0,25.5265,25.5424,25.5105,25.5105,70800.0
2013-05-20 15:10:00,32.04,32.05,32.01,32.01,148200.0,25.5105,25.5185,25.4867,25.4867,148200.0
2013-05-20 15:20:00,32.02,32.02,31.98,31.99,160200.0,25.4946,25.4946,25.4628,25.4707,160200.0
2013-05-20 15:30:00,31.99,32.0,31.93,31.93,244800.0,25.4707,25.4787,25.423,25.423,244800.0
2013-05-20 15:40:00,31.93,31.97,31.93,31.96,250000.0,25.423,25.4548,25.423,25.4468,250000.0
2013-05-20 15:50:00,31.96,31.96,31.89,31.92,813400.0,25.4468,25.4468,25.3911,25.415,813400.0
2013-05-21 09:30:00,32.02,32.08,31.94,32.01,297000.0,25.4946,25.5424,25.4309,25.4867,297000.0
2013-05-21 09:40:00,32.0,32.02,31.98,32.01,276200.0,25.4787,25.4946,25.4628,25.4867,276200.0
2013-05-21 09:50:00,32.01,32.01,31.96,31.98,329200.0,25.4867,25.4867,25.4468,25.4628,329200.0
2013-05-21 10:00:00,31.98,32.05,31.98,32.01,129000.0,25.4628,25.5185,25.4628,25.4867,129000.0
2013-05-21 10:10:00,32.01,32.05,31.99,32.05,229400.0,25.4867,25.5185,25.4707,25.5185,229400.0
2013-05-21 10:20:00,32.04,32.05,31.99,32.04,178800.0,25.5105,25.5185,25.4707,25.5105,178800.0
2013-05-21 10:30:00,32.05,32.07,31.99,32.06,123200.0,25.5185,25.5344,25.4707,25.5265,123200.0
2013-05-21 10:40:00,32.06,32.1,32.04,32.06,194800.0,25.5265,25.5583,25.5105,25.5265,194800.0
2013-05-21 10:50:00,32.06,32.07,32.02,32.04,111800.0,25.5265,25.5344,25.4946,25.5105,111800.0
2013-05-21 11:00:00,32.05,32.13,32.05,32.12,107400.0,25.5185,25.5822,25.5185,25.5742,107400.0
2013-05-21 11:10:00,32.12,32.16,32.1,32.15,72200.0,25.5742,25.6061,25.5583,25.5981,72200.0
2013-05-21 11:20:00,32.15,32.16,32.12,32.15,82400.0,25.5981,25.6061,25.5742,25.5981,82400.0
2013-05-21 11:30:00,32.15,32.2,32.15,32.16,128400.0,25.5981,25.6379,25.5981,25.6061,128400.0
2013-05-21 11:40:00,32.16,32.17,32.12,32.14,90000.0,25.6061,25.6141,25.5742,25.5902,90000.0
2013-05-21 11:50:00,32.13,32.18,32.13,32.15,221200.0,25.5822,25.622,25.5822,25.5981,221200.0
2013-05-21 12:00:00,32.14,32.17,32.13,32.14,151400.0,25.5902,25.6141,25.5822,25.5902,151400.0
2013-05-21 12:10:00,32.13,32.14,32.07,32.09,257000.0,25.5822,25.5902,25.5344,25.5504,257000.0
2013-05-21 12:20:00,32.1,32.11,32.08,32.1,88200.0,25.5583,25.5663,25.5424,25.5583,88200.0
2013-05-21 12:30:00,32.1,32.11,32.07,32.1,73200.0,25.5583,25.5663,25.5344,25.5583,73200.0
2013-05-21 12:40:00,32.1,32.15,32.06,32.07,156800.0,25.5583,25.5981,25.5265,25.5344,156800.0
2013-05-21 12:50:00,32.07,32.12,32.07,32.09,124800.0,25.5344,25.5742,25.5344,25.5504,124800.0
2013-05-21 13:00:00,32.09,32.15,32.08,32.14,151800.0,25.5504,25.5981,25.5424,25.5902,151800.0
2013-05-21 13:10:00,32.15,32.2,32.15,32.15,68600.0,25.5981,25.6379,25.5981,25.5981,68600.0
2013-05-21 13:20:00,32.16,32.16,32.12,32.15,45000.0,25.6061,25.6061,25.5742,25.5981,45000.0
2013-05-21 13:30:00,32.15,32.19,32.14,32.17,81600.0,25.5981,25.63,25.5902,25.6141,81600.0
2013-05-21 13:40:00,32.17,32.18,32.13,32.13,45200.0,25.6141,25.622,25.5822,25.5822,45200.0
2013-05-21 13:50:00,32.13,32.16,32.12,32.13,97400.0,25.5822,25.6061,25.5742,25.5822,97400.0
2013-05-21 14:00:00,32.13,32.16,32.12,32.13,99200.0,25.5822,25.6061,25.5742,25.5822,99200.0
2013-05-21 14:10:00,32.13,32.2,32.13,32.19,117400.0,25.5822,25.6379,25.5822,25.63,117400.0
2013-05-21 14:20:00,32.19,32.23,32.15,32.15,166200.0,25.63,25.6618,25.5981,25.5981,166200.0
2013-05-21 14:30:00,32.15,32.19,32.12,32.18,162200.0,25.5981,25.63,25.5742,25.622,162200.0
2013-05-21 14:40:00,32.19,32.19,32.13,32.19,59400.0,25.63,25.63,25.5822,25.63,59400.0
2013-05-21 14:50:00,32.18,32.18,32.13,32.15,105400.0,25.622,25.622,25.5822,25.5981,105400.0
2013-05-21 15:00:00,32.15,32.17,32.13,32.15,79800.0,25.5981,25.6141,25.5822,25.5981,79800.0
2013-05-21 15:10:00,32.14,32.17,32.12,32.13,180600.0,25.5902,25.6141,25.5742,25.5822,180600.0
2013-05-21 15:20:00,32.13,32.14,32.11,32.12,113000.0,25.5822,25.5902,25.5663,25.5742,113000.0
2013-05-21 15:30:00,32.12,32.13,32.1,32.13,154000.0,25.5742,25.5822,25.5583,25.5822,154000.0
2013-05-21 15:40:00,32.13,32.16,32.11,32.13,298600.0,25.5822,25.6061,25.5663,25.5822,298600.0
2013-05-21 15:50:00,32.13,32.14,32.12,32.13,500400.0,25.5822,25.5902,25.5742,25.5822,500400.0
2013-05-22 09:30:00,32.09,32.16,32.04,32.12,657000.0,25.5504,25.6061,25.5105,25.5742,657000.0
2013-05-22 09:40:00,32.13,32.18,32.1,32.11,372000.0,25.5822,25.622,25.5583,25.5663,372000.0
2013-05-22 09:50:00,32.12,32.33,32.1,32.32,409400.0,25.5742,25.7414,25.5583,25.7335,409400.0
2013-05-22 10:00:00,32.31,32.35,32.26,32.31,212200.0,25.7255,25.7574,25.6857,25.7255,212200.0
2013-05-22 10:10:00,32.31,32.42,32.3,32.41,166800.0,25.7255,25.8131,25.7176,25.8051,166800.0
2013-05-22 10:20:00,32.41,32.44,32.38,32.39,199400.0,25.8051,25.829,25.7813,25.7892,199400.0
2013-05-22 10:30:00,32.38,32.41,32.29,32.32,330600.0,25.7813,25.8051,25.7096,25.7335,330600.0
2013-05-22 10:40:00,32.32,32.35,32.26,32.26,323800.0,25.7335,25.7574,25.6857,25.6857,323800.0
2013-05-22 10:50:00,32.27,32.35,32.24,32.31,238800.0,25.6937,25.7574,25.6698,25.7255,238800.0
2013-05-22 11:00:00,32.3,32.38,32.24,32.35,128400.0,25.7176,25.7813,25.6698,25.7574,128400.0
2013-05-22 11:10:00,32.35,32.43,32.34,32.39,175200.0,25.7574,25.8211,25.7494,25.7892,175200.0
2013-05-22 11:20:00,32.38,32.43,32.38,32.41,126400.0,25.7813,25.8211,25.7813,25.8051,126400.0
2013-05-22 11:30:00,32.41,32.45,32.37,32.38,190000.0,25.8051,25.837,25.7733,25.7813,190000.0
2013-05-22 11:40:00,32.38,32.47,32.38,32.46,144000.0,25.7813,25.8529,25.7813,25.845,144000.0
2013-05-22 11:50:00,32.46,32.46,32.41,32.41,126400.0,25.845,25.845,25.8051,25.8051,126400.0
2013-05-22 12:00:00,32.41,32.45,32.38,32.44,125000.0,25.8051,25.837,25.7813,25.829,125000.0
2013-05-22 12:10:00,32.43,32.44,32.4,32.43,105800.0,25.8211,25.829,25.7972,25.8211,105800.0
2013-05-22 12:20:00,32.42,32.44,32.38,32.39,85400.0,25.8131,25.829,25.7813,25.7892,85400.0
2013-05-22 12:30:00,32.39,32.4,32.36,32.4,100200.0,25.7892,25.7972,25.7653,25.7972,100200.0
2013-05-22 12:40:00,32.39,32.4,32.37,32.39,118600.0,25.7892,25.7972,25.7733,25.7892,118600.0
2013-05-22 12:50:00,32.4,32.44,32.39,32.42,126600.0,25.7972,25.829,25.7892,25.8131,126600.0
2013-05-22 13:00:00,32.42,32.44,32.38,32.39,138800.0,25.8131,25.829,25.7813,25.7892,138800.0
2013-05-22 13:10:00,32.4,32.42,32.38,32.39,124600.0,25.7972,25.8131,25.7813,25.7892,124600.0
2013-05-22 13:20:00,32.39,32.4,32.32,32.34,278000.0,25.7892,25.7972,25.7335,25.7494,278000.0
2013-05-22 13:30:00,32.33,32.35,32.31,32.32,245800.0,25.7414,25.7574,25.7255,25.7335,245800.0
2013-05-22 13:40:00,32.32,32.34,32.29,32.34,267600.0,25.7335,25.7494,25.7096,25.7494,267600.0
2013-05-22 13:50:00,32.34,32.37,32.33,32.35,188200.0,25.7494,25.7733,25.7414,25.7574,188200.0
2013-05-22 14:00:00,32.35,32.39,32.21,32.25,607800.0,25.7574,25.7892,25.6459,25.6777,607800.0
2013-05-22 14:10:00,32.24,32.26,32.16,32.22,396400.0,25.6698,25.6857,25.6061,25.6539,396400.0
2013-05-22 14:20:00,32.21,32.26,32.2,32.23,407400.0,25.6459,25.6857,25.6379,25.6618,407400.0
2013-05-22 14:30:00,32.23,32.23,32.14,32.17,384800.0,25.6618,25.6618,25.5902,25.6141,384800.0
2013-05-22 14:40:00,32.17,32.18,32.12,32.16,391600.0,25.6141,25.622,25.5742,25.6061,391600.0
2013-05-22 14:50:00,32.16,32.17,32.13,32.16,256400.0,25.6061,25.6141,25.5822,25.6061,256400.0
2013-05-22 15:00:00,32.16,32.16,32.06,32.1,271400.0,25.6061,25.6061,25.5265,25.5583,271400.0
2013-05-22 15:10:00,32.1,32.1,32.06,32.07,266800.0,25.5583,25.5583,25.5265,25.5344,266800.0
2013-05-22 15:20:00,32.07,32.07,32.01,32.02,323200.0,25.5344,25.5344,25.4867,25.4946,323200.0
2013-05-22 15:30:00,32.02,32.04,31.98,32.01,262400.0,25.4946,25.5105,25.4628,25.4867,262400.0
2013-05-22 15:40:00,32.0,32.06,31.98,32.0,242200.0,25.4787,25.5265,25.4628,25.4787,242200.0
2013-05-22 15:50:00,32.0,32.1,32.0,32.07,582600.0,25.4787,25.5583,25.4787,25.5344,582600.0
2013-05-23 09:30:00,31.85,31.91,31.66,31.75,558000.0,25.3593,25.407,25.208,25.2796,558000.0
2013-05-23 09:40:00,31.77,31.83,31.63,31.64,235400.0,25.2956,25.3433,25.1841,25.1921,235400.0
2013-05-23 09:50:00,31.63,31.66,31.52,31.58,274800.0,25.1841,25.208,25.0965,25.1443,274800.0
2013-05-23 10:00:00,31.58,31.64,31.53,31.62,320800.0,25.1443,25.1921,25.1045,25.1761,320800.0
2013-05-23 10:10:00,31.62,31.73,31.62,31.68,270200.0,25.1761,25.2637,25.1761,25.2239,270200.0
2013-05-23 10:20:00,31.68,31.72,31.64,31.67,159400.0,25.2239,25.2558,25.1921,25.2159,159400.0
2013-05-23 10:30:00,31.68,31.71,31.61,31.64,217600.0,25.2239,25.2478,25.1682,25.1921,217600.0
2013-05-23 10:40:00,31.64,31.65,31.55,31.57,212600.0,25.1921,25.2,25.1204,25.1363,212600.0
2013-05-23 10:50:00,31.57,31.68,31.56,31.63,246800.0,25.1363,25.2239,25.1284,25.1841,246800.0
2013-05-23 11:00:00,31.63,31.72,31.62,31.71,273400.0,25.1841,25.2558,25.1761,25.2478,273400.0
2013-05-23 11:10:00,31.71,31.82,31.7,31.82,216600.0,25.2478,25.3354,25.2398,25.3354,216600.0
2013-05-23 11:20:00,31.82,31.85,31.7,31.7,176400.0,25.3354,25.3593,25.2398,25.2398,176400.0
2013-05-23 11:30:00,31.7,31.73,31.68,31.7,110800.0,25.2398,25.2637,25.2239,25.2398,110800.0
2013-05-23 11:40:00,31.7,31.71,31.64,31.66,123400.0,25.2398,25.2478,25.1921,25.208,123400.0
2013-05-23 11:50:00,31.66,31.69,31.65,31.67,236800.0,25.208,25.2319,25.2,25.2159,236800.0
2013-05-23 12:00:00,31.66,31.71,31.64,31.69,145200.0,25.208,25.2478,25.1921,25.2319,145200.0
2013-05-23 12:10:00,31.69,31.71,31.64,31.65,134600.0,25.2319,25.2478,25.1921,25.2,134600.0
2013-05-23 12:20:00,31.66,31.68,31.65,31.67,169200.0,25.208,25.2239,25.2,25.2159,169200.0
2013-05-23 12:30:00,31.67,31.67,31.61,31.61,139000.0,25.2159,25.2159,25.1682,25.1682,139000.0
2013-05-23 12:40:00,31.61,31.62,31.58,31.61,123400.0,25.1682,25.1761,25.1443,25.1682,123400.0
2013-05-23 12:50:00,31.61,31.69,31.61,31.68,120800.0,25.1682,25.2319,25.1682,25.2239,120800.0
2013-05-23 13:00:00,31.68,31.7,31.66,31.67,120400.0,25.2239,25.2398,25.208,25.2159,120400.0
2013-05-23 13:10:00,31.67,31.67,31.62,31.63,65200.0,25.2159,25.2159,25.1761,25.1841,65200.0
2013-05-23 13:20:00,31.62,31.63,31.57,31.58,124600.0,25.1761,25.1841,25.1363,25.1443,124600.0
2013-05-23 13:30:00,31.57,31.64,31.57,31.62,141200.0,25.1363,25.1921,25.1363,25.1761,141200.0
2013-05-23 13:40:00,31.61,31.62,31.55,31.59,95200.0,25.1682,25.1761,25.1204,25.1522,95200.0
2013-05-23 13:50:00,31.59,31.7,31.59,31.7,148200.0,25.1522,25.2398,25.1522,25.2398,148200.0
2013-05-23 14:00:00,31.69,31.69,31.64,31.65,290600.0,25.2319,25.2319,25.1921,25.2,290600.0
2013-05-23 14:10:00,31.65,31.74,31.65,31.74,106200.0,25.2,25.2717,25.2,25.2717,106200.0
2013-05-23 14:20:00,31.74,31.75,31.72,31.72,105800.0,25.2717,25.2796,25.2558,25.2558,105800.0
2013-05-23 14:30:00,31.72,31.74,31.68,31.73,98800.0,25.2558,25.2717,25.2239,25.2637,98800.0
2013-05-23 14:40:00,31.74,31.82,31.73,31.8,176800.0,25.2717,25.3354,25.2637,25.3195,176800.0
2013-05-23 14:50:00,31.8,31.82,31.74,31.75,110800.0,25.3195,25.3354,25.2717,25.2796,110800.0
2013-05-23 15:00:00,31.76,31.8,31.74,31.75,115600.0,25.2876,25.3195,25.2717,25.2796,115600.0
2013-05-23 15:10:00,31.75,31.79,31.71,31.71,180000.0,25.2796,25.3115,25.2478,25.2478,180000.0
2013-05-23 15:20:00,31.71,31.75,31.7,31.72,154400.0,25.2478,25.2796,25.2398,25.2558,154400.0
2013-05-23 15:30:00,31.72,31.77,31.71,31.73,186800.0,25.2558,25.2956,25.2478,25.2637,186800.0
2013-05-23 15:40:00,31.73,31.79,31.73,31.74,193400.0,25.2637,25.3115,25.2637,25.2717,193400.0
2013-05-23 15:50:00,31.74,31.79,31.73,31.75,577400.0,25.2717,25.3115,25.2637,25.2796,577400.0
2013-05-24 09:30:00,31.54,31.58,31.31,31.52,442600.0,25.1124,25.1443,24.9293,25.0965,442600.0
2013-05-24 09:40:00,31.51,31.57,31.49,31.51,120800.0,25.0886,25.1363,25.0726,25.0886,120800.0
2013-05-24 09:50:00,31.5,31.54,31.45,31.5,123400.0,25.0806,25.1124,25.0408,25.0806,123400.0
2013-05-24 10:00:00,31.5,31.5,31.43,31.48,208800.0,25.0806,25.0806,25.0249,25.0647,208800.0
2013-05-24 10:10:00,31.48,31.49,31.4,31.43,150600.0,25.0647,25.0726,25.001,25.0249,150600.0
2013-05-24 10:20:00,31.43,31.44,31.35,31.37,241800.0,25.0249,25.0328,24.9612,24.9771,241800.0
2013-05-24 10:30:00,31.38,31.47,31.35,31.47,199600.0,24.985,25.0567,24.9612,25.0567,199600.0
2013-05-24 10:40:00,31.47,31.53,31.45,31.51,120600.0,25.0567,25.1045,25.0408,25.0886,120600.0
2013-05-24 10:50:00,31.5,31.58,31.49,31.58,124600.0,25.0806,25.1443,25.0726,25.1443,124600.0
2013-05-24 11:00:00,31.58,31.58,31.5,31.55,119600.0,25.1443,25.1443,25.0806,25.1204,119600.0
2013-05-24 11:10:00,31.55,31.6,31.53,31.55,186000.0,25.1204,25.1602,25.1045,25.1204,186000.0
2013-05-24 11:20:00,31.55,31.55,31.49,31.5,138400.0,25.1204,25.1204,25.0726,25.0806,138400.0
2013-05-24 11:30:00,31.49,31.52,31.47,31.51,73600.0,25.0726,25.0965,25.0567,25.0886,73600.0
2013-05-24 11:40:00,31.51,31.57,31.5,31.53,86800.0,25.0886,25.1363,25.0806,25.1045,86800.0
2013-05-24 11:50:00,31.52,31.56,31.49,31.55,238400.0,25.0965,25.1284,25.0726,25.1204,238400.0
2013-05-24 12:00:00,31.56,31.65,31.56,31.64,84800.0,25.1284,25.2,25.1284,25.1921,84800.0
2013-05-24 12:10:00,31.64,31.65,31.59,31.59,137200.0,25.1921,25.2,25.1522,25.1522,137200.0
2013-05-24 12:20:00,31.59,31.59,31.55,31.58,149600.0,25.1522,25.1522,25.1204,25.1443,149600.0
2013-05-24 12:30:00,31.57,31.58,31.54,31.57,103600.0,25.1363,25.1443,25.1124,25.1363,103600.0
2013-05-24 12:40:00,31.57,31.59,31.56,31.59,86000.0,25.1363,25.1522,25.1284,25.1522,86000.0
2013-05-24 12:50:00,31.58,31.6,31.57,31.58,89000.0,25.1443,25.1602,25.1363,25.1443,89000.0
2013-05-24 13:00:00,31.58,31.61,31.58,31.6,115600.0,25.1443,25.1682,25.1443,25.1602,115600.0
2013-05-24 13:10:00,31.6,31.68,31.59,31.67,90200.0,25.1602,25.2239,25.1522,25.2159,90200.0
2013-05-24 13:20:00,31.67,31.7,31.66,31.68,111000.0,25.2159,25.2398,25.208,25.2239,111000.0
2013-05-24 13:30:00,31.68,31.68,31.65,31.65,131200.0,25.2239,25.2239,25.2,25.2,131200.0
2013-05-24 13:40:00,31.65,31.65,31.63,31.63,103600.0,25.2,25.2,25.1841,25.1841,103600.0
2013-05-24 13:50:00,31.63,31.63,31.6,31.62,90800.0,25.1841,25.1841,25.1602,25.1761,90800.0
2013-05-24 14:00:00,31.63,31.63,31.61,31.61,71000.0,25.1841,25.1841,25.1682,25.1682,71000.0
2013-05-24 14:10:00,31.61,31.63,31.61,31.62,116400.0,25.1682,25.1841,25.1682,25.1761,116400.0
2013-05-24 14:20:00,31.62,31.63,31.61,31.62,73200.0,25.1761,25.1841,25.1682,25.1761,73200.0
2013-05-24 14:30:00,31.62,31.65,31.62,31.63,72400.0,25.1761,25.2,25.1761,25.1841,72400.0
2013-05-24 14:40:00,31.63,31.63,31.61,31.61,128400.0,25.1841,25.1841,25.1682,25.1682,128400.0
2013-05-24 14:50:00,31.62,31.63,31.6,31.61,90400.0,25.1761,25.1841,25.1602,25.1682,90400.0
2013-05-24 15:00:00,31.61,31.63,31.61,31.62,174200.0,25.1682,25.1841,25.1682,25.1761,174200.0
2013-05-24 15:10:00,31.62,31.63,31.59,31.59,87200.0,25.1761,25.1841,25.1522,25.1522,87200.0
2013-05-24 15:20:00,31.59,31.61,31.58,31.58,99600.0,25.1522,25.1682,25.1443,25.1443,99600.0
2013-05-24 15:30:00,31.58,31.6,31.52,31.52,176400.0,25.1443,25.1602,25.0965,25.0965,176400.0
2013-05-24 15:40:00,31.52,31.59,31.51,31.58,185800.0,25.0965,25.1522,25.0886,25.1443,185800.0
2013-05-24 15:50:00,31.58,31.68,31.57,31.68,688000.0,25.1443,25.2239,25.1363,25.2239,688000.0
2013-05-28 09:30:00,32.1,32.17,32.03,32.06,456400.0,25.5583,25.6141,25.5026,25.5265,456400.0
2013-05-28 09:40:00,32.05,32.17,32.02,32.17,244200.0,25.5185,25.6141,25.4946,25.6141,244200.0
2013-05-28 09:50:00,32.17,32.19,32.09,32.19,291000.0,25.6141,25.63,25.5504,25.63,291000.0
2013-05-28 10:00:00,32.19,32.31,32.16,32.3,329200.0,25.63,25.7255,25.6061,25.7176,329200.0
2013-05-28 10:10:00,32.31,32.31,32.22,32.3,196600.0,25.7255,25.7255,25.6539,25.7176,196600.0
2013-05-28 10:20:00,32.3,32.35,32.29,32.33,121000.0,25.7176,25.7574,25.7096,25.7414,121000.0
2013-05-28 10:30:00,32.32,32.34,32.24,32.24,176600.0,25.7335,25.7494,25.6698,25.6698,176600.0
2013-05-28 10:40:00,32.24,32.29,32.22,32.29,115600.0,25.6698,25.7096,25.6539,25.7096,115600.0
2013-05-28 10:50:00,32.28,32.33,32.27,32.32,175800.0,25.7016,25.7414,25.6937,25.7335,175800.0
2013-05-28 11:00:00,32.32,32.32,32.26,32.28,124800.0,25.7335,25.7335,25.6857,25.7016,124800.0
2013-05-28 11:10:00,32.28,32.33,32.24,32.3,88200.0,25.7016,25.7414,25.6698,25.7176,88200.0
2013-05-28 11:20:00,32.29,32.32,32.26,32.31,78600.0,25.7096,25.7335,25.6857,25.7255,78600.0
2013-05-28 11:30:00,32.31,32.31,32.21,32.24,157400.0,25.7255,25.7255,25.6459,25.6698,157400.0
2013-05-28 11:40:00,32.24,32.26,32.19,32.21,157200.0,25.6698,25.6857,25.63,25.6459,157200.0
2013-05-28 11:50:00,32.21,32.22,32.13,32.13,230800.0,25.6459,25.6539,25.5822,25.5822,230800.0
2013-05-28 12:00:00,32.13,32.2,32.13,32.18,71400.0,25.5822,25.6379,25.5822,25.622,71400.0
2013-05-28 12:10:00,32.18,32.21,32.17,32.19,95600.0,25.622,25.6459,25.6141,25.63,95600.0
2013-05-28 12:20:00,32.19,32.23,32.19,32.22,58000.0,25.63,25.6618,25.63,25.6539,58000.0
2013-05-28 12:30:00,32.22,32.22,32.16,32.2,106400.0,25.6539,25.6539,25.6061,25.6379,106400.0
2013-05-28 12:40:00,32.2,32.24,32.17,32.19,95600.0,25.6379,25.6698,25.6141,25.63,95600.0
2013-05-28 12:50:00,32.19,32.22,32.16,32.22,64600.0,25.63,25.6539,25.6061,25.6539,64600.0
2013-05-28 13:00:00,32.23,32.27,32.23,32.24,116800.0,25.6618,25.6937,25.6618,25.6698,116800.0
2013-05-28 13:10:00,32.23,32.26,32.21,32.26,42400.0,25.6618,25.6857,25.6459,25.6857,42400.0
2013-05-28 13:20:00,32.26,32.26,32.2,32.22,87200.0,25.6857,25.6857,25.6379,25.6539,87200.0
2013-05-28 13:30:00,32.22,32.23,32.18,32.18,116000.0,25.6539,25.6618,25.622,25.622,116000.0
2013-05-28 13:40:00,32.18,32.18,32.1,32.12,98600.0,25.622,25.622,25.5583,25.5742,98600.0
2013-05-28 13:50:00,32.13,32.13,32.05,32.07,172200.0,25.5822,25.5822,25.5185,25.5344,172200.0
2013-05-28 14:00:00,32.06,32.1,32.05,32.1,109200.0,25.5265,25.5583,25.5185,25.5583,109200.0
2013-05-28 14:10:00,32.1,32.1,32.04,32.09,196000.0,25.5583,25.5583,25.5105,25.5504,196000.0
2013-05-28 14:20:00,32.08,32.1,32.05,32.06,109800.0,25.5424,25.5583,25.5185,25.5265,109800.0
2013-05-28 14:30:00,32.06,32.07,32.02,32.03,108600.0,25.5265,25.5344,25.4946,25.5026,108600.0
2013-05-28 14:40:00,32.02,32.09,32.02,32.08,147000.0,25.4946,25.5504,25.4946,25.5424,147000.0
2013-05-28 14:50:00,32.08,32.15,32.08,32.13,93000.0,25.5424,25.5981,25.5424,25.5822,93000.0
2013-05-28 15:00:00,32.13,32.19,32.11,32.16,122800.0,25.5822,25.63,25.5663,25.6061,122800.0
2013-05-28 15:10:00,32.17,32.2,32.13,32.17,110600.0,25.6141,25.6379,25.5822,25.6141,110600.0
2013-05-28 15:20:00,32.17,32.18,32.13,32.15,96200.0,25.6141,25.622,25.5822,25.5981,96200.0
2013-05-28 15:30:00,32.15,32.18,32.13,32.17,137400.0,25.5981,25.622,25.5822,25.6141,137400.0
2013-05-28 15:40:00,32.16,32.2,32.16,32.19,260400.0,25.6061,25.6379,25.6061,25.63,260400.0
2013-05-28 15:50:00,32.19,32.19,32.12,32.13,661600.0,25.63,25.63,25.5742,25.5822,661600.0
2013-05-29 09:30:00,31.9,31.98,31.79,31.81,336800.0,25.3991,25.4628,25.3115,25.3274,336800.0
2013-05-29 09:40:00,31.8,31.82,31.67,31.73,231400.0,25.3195,25.3354,25.2159,25.2637,231400.0
2013-05-29 09:50:00,31.73,31.77,31.72,31.74,174200.0,25.2637,25.2956,25.2558,25.2717,174200.0
2013-05-29 10:00:00,31.73,31.91,31.72,31.91,432200.0,25.2637,25.407,25.2558,25.407,432200.0
2013-05-29 10:10:00,31.9,31.97,31.79,31.95,287000.0,25.3991,25.4548,25.3115,25.4389,287000.0
2013-05-29 10:20:00,31.95,32.05,31.8,31.8,432000.0,25.4389,25.5185,25.3195,25.3195,432000.0
2013-05-29 10:30:00,31.79,31.83,31.76,31.77,107000.0,25.3115,25.3433,25.2876,25.2956,107000.0
2013-05-29 10:40:00,31.77,31.77,31.65,31.65,220200.0,25.2956,25.2956,25.2,25.2,220200.0
2013-05-29 10:50:00,31.66,31.67,31.56,31.57,238400.0,25.208,25.2159,25.1284,25.1363,238400.0
2013-05-29 11:00:00,31.57,31.61,31.56,31.61,169800.0,25.1363,25.1682,25.1284,25.1682,169800.0
2013-05-29 11:10:00,31.61,31.69,31.61,31.69,168600.0,25.1682,25.2319,25.1682,25.2319,168600.0
2013-05-29 11:20:00,31.68,31.79,31.68,31.77,138200.0,25.2239,25.3115,25.2239,25.2956,138200.0
2013-05-29 11:30:00,31.77,31.86,31.77,31.8,226800.0,25.2956,25.3672,25.2956,25.3195,226800.0
2013-05-29 11:40:00,31.8,31.83,31.75,31.82,101600.0,25.3195,25.3433,25.2796,25.3354,101600.0
2013-05-29 11:50:00,31.82,31.83,31.8,31.81,69600.0,25.3354,25.3433,25.3195,25.3274,69600.0
2013-05-29 12:00:00,31.81,31.82,31.75,31.75,87400.0,25.3274,25.3354,25.2796,25.2796,87400.0
2013-05-29 12:10:00,31.75,31.82,31.75,31.82,52400.0,25.2796,25.3354,25.2796,25.3354,52400.0
2013-05-29 12:20:00,31.82,31.83,31.77,31.77,76400.0,25.3354,25.3433,25.2956,25.2956,76400.0
2013-05-29 12:30:00,31.77,31.79,31.75,31.78,214400.0,25.2956,25.3115,25.2796,25.3035,214400.0
2013-05-29 12:40:00,31.78,31.79,31.72,31.72,73200.0,25.3035,25.3115,25.2558,25.2558,73200.0
2013-05-29 12:50:00,31.72,31.77,31.71,31.74,206800.0,25.2558,25.2956,25.2478,25.2717,206800.0
2013-05-29 13:00:00,31.74,31.75,31.72,31.74,62200.0,25.2717,25.2796,25.2558,25.2717,62200.0
2013-05-29 13:10:00,31.73,31.73,31.68,31.72,80800.0,25.2637,25.2637,25.2239,25.2558,80800.0
2013-05-29 13:20:00,31.72,31.8,31.7,31.8,82000.0,25.2558,25.3195,25.2398,25.3195,82000.0
2013-05-29 13:30:00,31.8,31.83,31.78,31.83,86000.0,25.3195,25.3433,25.3035,25.3433,86000.0
2013-05-29 13:40:00,31.83,31.84,31.8,31.8,181600.0,25.3433,25.3513,25.3195,25.3195,181600.0
2013-05-29 13:50:00,31.8,31.89,31.8,31.88,118400.0,25.3195,25.3911,25.3195,25.3832,118400.0
2013-05-29 14:00:00,31.88,31.91,31.86,31.9,137800.0,25.3832,25.407,25.3672,25.3991,137800.0
2013-05-29 14:10:00,31.89,31.93,31.88,31.89,87400.0,25.3911,25.423,25.3832,25.3911,87400.0
2013-05-29 14:20:00,31.89,31.92,31.85,31.86,92600.0,25.3911,25.415,25.3593,25.3672,92600.0
2013-05-29 14:30:00,31.86,31.88,31.83,31.87,109600.0,25.3672,25.3832,25.3433,25.3752,109600.0
2013-05-29 14:40:00,31.87,31.9,31.84,31.85,91800.0,25.3752,25.3991,25.3513,25.3593,91800.0
2013-05-29 14:50:00,31.85,31.88,31.83,31.84,107800.0,25.3593,25.3832,25.3433,25.3513,107800.0
2013-05-29 15:00:00,31.83,31.87,31.82,31.86,130200.0,25.3433,25.3752,25.3354,25.3672,130200.0
2013-05-29 15:10:00,31.86,31.9,31.85,31.9,136000.0,25.3672,25.3991,25.3593,25.3991,136000.0
2013-05-29 15:20:00,31.89,31.93,31.88,31.91,170400.0,25.3911,25.423,25.3832,25.407,170400.0
2013-05-29 15:30:00,31.91,31.95,31.9,31.94,206000.0,25.407,25.4389,25.3991,25.4309,206000.0
2013-05-29 15:40:00,31.95,31.95,31.88,31.91,178800.0,25.4389,25.4389,25.3832,25.407,178800.0
2013-05-29 15:50:00,31.91,31.91,31.82,31.82,710600.0,25.407,25.407,25.3354,25.3354,710600.0
2013-05-30 09:30:00,31.93,31.98,31.84,31.96,247800.0,25.423,25.4628,25.3513,25.4468,247800.0
2013-05-30 09:40:00,31.98,32.0,31.96,32.0,207600.0,25.4628,25.4787,25.4468,25.4787,207600.0
2013-05-30 09:50:00,31.99,32.02,31.93,31.94,169400.0,25.4707,25.4946,25.423,25.4309,169400.0
2013-05-30 10:00:00,31.93,32.0,31.91,31.94,306400.0,25.423,25.4787,25.407,25.4309,306400.0
2013-05-30 10:10:00,31.95,32.01,31.91,31.93,262400.0,25.4389,25.4867,25.407,25.423,262400.0
2013-05-30 10:20:00,31.94,31.97,31.92,31.93,150600.0,25.4309,25.4548,25.415,25.423,150600.0
2013-05-30 10:30:00,31.93,32.01,31.93,31.97,353800.0,25.423,25.4867,25.423,25.4548,353800.0
2013-05-30 10:40:00,31.97,32.0,31.95,31.98,270800.0,25.4548,25.4787,25.4389,25.4628,270800.0
2013-05-30 10:50:00,31.98,32.02,31.97,32.01,304600.0,25.4628,25.4946,25.4548,25.4867,304600.0
2013-05-30 11:00:00,32.02,32.02,31.87,31.88,239200.0,25.4946,25.4946,25.3752,25.3832,239200.0
2013-05-30 11:10:00,31.88,31.89,31.74,31.75,223000.0,25.3832,25.3911,25.2717,25.2796,223000.0
2013-05-30 11:20:00,31.75,31.89,31.75,31.89,247400.0,25.2796,25.3911,25.2796,25.3911,247400.0
2013-05-30 11:30:00,31.89,31.91,31.85,31.86,173000.0,25.3911,25.407,25.3593,25.3672,173000.0
2013-05-30 11:40:00,31.85,31.86,31.75,31.76,146400.0,25.3593,25.3672,25.2796,25.2876,146400.0
2013-05-30 11:50:00,31.75,31.82,31.75,31.79,150600.0,25.2796,25.3354,25.2796,25.3115,150600.0
2013-05-30 12:00:00,31.79,31.81,31.75,31.75,208800.0,25.3115,25.3274,25.2796,25.2796,208800.0
2013-05-30 12:10:00,31.75,31.8,31.73,31.8,238000.0,25.2796,25.3195,25.2637,25.3195,238000.0
2013-05-30 12:20:00,31.8,31.85,31.77,31.84,113000.0,25.3195,25.3593,25.2956,25.3513,113000.0
2013-05-30 12:30:00,31.84,31.85,31.8,31.8,82600.0,25.3513,25.3593,25.3195,25.3195,82600.0
2013-05-30 12:40:00,31.8,31.84,31.78,31.79,171800.0,25.3195,25.3513,25.3035,25.3115,171800.0
2013-05-30 12:50:00,31.79,31.9,31.78,31.89,373400.0,25.3115,25.3991,25.3035,25.3911,373400.0
2013-05-30 13:00:00,31.89,31.9,31.82,31.82,86200.0,25.3911,25.3991,25.3354,25.3354,86200.0
2013-05-30 13:10:00,31.82,31.89,31.8,31.88,93400.0,25.3354,25.3911,25.3195,25.3832,93400.0
2013-05-30 13:20:00,31.88,31.9,31.85,31.9,95200.0,25.3832,25.3991,25.3593,25.3991,95200.0
2013-05-30 13:30:00,31.9,31.9,31.85,31.89,76800.0,25.3991,25.3991,25.3593,25.3911,76800.0
2013-05-30 13:40:00,31.89,31.92,31.88,31.9,86600.0,25.3911,25.415,25.3832,25.3991,86600.0
2013-05-30 13:50:00,31.9,31.91,31.87,31.89,97000.0,25.3991,25.407,25.3752,25.3911,97000.0
2013-05-30 14:00:00,31.88,31.9,31.82,31.82,204000.0,25.3832,25.3991,25.3354,25.3354,204000.0
2013-05-30 14:10:00,31.82,31.84,31.79,31.82,228400.0,25.3354,25.3513,25.3115,25.3354,228400.0
2013-05-30 14:20:00,31.82,31.88,31.82,31.88,137200.0,25.3354,25.3832,25.3354,25.3832,137200.0
2013-05-30 14:30:00,31.88,31.89,31.85,31.88,112800.0,25.3832,25.3911,25.3593,25.3832,112800.0
2013-05-30 14:40:00,31.88,31.91,31.86,31.91,267600.0,25.3832,25.407,25.3672,25.407,267600.0
2013-05-30 14:50:00,31.9,31.93,31.88,31.89,106600.0,25.3991,25.423,25.3832,25.3911,106600.0
2013-05-30 15:00:00,31.89,31.9,31.85,31.89,192400.0,25.3911,25.3991,25.3593,25.3911,192400.0
2013-05-30 15:10:00,31.9,31.9,31.86,31.88,101600.0,25.3991,25.3991,25.3672,25.3832,101600.0
2013-05-30 15:20:00,31.89,31.91,31.83,31.85,191000.0,25.3911,25.407,25.3433,25.3593,191000.0
2013-05-30 15:30:00,31.85,31.86,31.81,31.83,156800.0,25.3593,25.3672,25.3274,25.3433,156800.0
2013-05-30 15:40:00,31.83,31.85,31.81,31.81,214000.0,25.3433,25.3593,25.3274,25.3274,214000.0
2013-05-30 15:50:00,31.81,31.82,31.73,31.74,856200.0,25.3274,25.3354,25.2637,25.2717,856200.0
2013-05-31 09:30:00,31.61,31.95,31.56,31.95,409000.0,25.1682,25.4389,25.1284,25.4389,409000.0
2013-05-31 09:40:00,31.93,32.04,31.93,31.95,313200.0,25.423,25.5105,25.423,25.4389,313200.0
2013-05-31 09:50:00,31.95,32.03,31.95,32.02,188600.0,25.4389,25.5026,25.4389,25.4946,188600.0
2013-05-31 10:00:00,32.03,32.07,31.93,31.95,294600.0,25.5026,25.5344,25.423,25.4389,294600.0
2013-05-31 10:10:00,31.95,32.01,31.92,32.0,390200.0,25.4389,25.4867,25.415,25.4787,390200.0
2013-05-31 10:20:00,32.0,32.03,31.97,32.02,122000.0,25.4787,25.5026,25.4548,25.4946,122000.0
2013-05-31 10:30:00,32.02,32.08,32.01,32.08,148400.0,25.4946,25.5424,25.4867,25.5424,148400.0
2013-05-31 10:40:00,32.08,32.09,31.98,32.01,133400.0,25.5424,25.5504,25.4628,25.4867,133400.0
2013-05-31 10:50:00,32.01,32.04,31.96,31.98,129400.0,25.4867,25.5105,25.4468,25.4628,129400.0
2013-05-31 11:00:00,31.98,32.12,31.97,32.12,160800.0,25.4628,25.5742,25.4548,25.5742,160800.0
2013-05-31 11:10:00,32.12,32.17,32.09,32.09,309800.0,25.5742,25.6141,25.5504,25.5504,309800.0
2013-05-31 11:20:00,32.09,32.12,32.02,32.02,128200.0,25.5504,25.5742,25.4946,25.4946,128200.0
2013-05-31 11:30:00,32.03,32.06,32.01,32.04,103800.0,25.5026,25.5265,25.4867,25.5105,103800.0
2013-05-31 11:40:00,32.04,32.04,31.96,31.97,97400.0,25.5105,25.5105,25.4468,25.4548,97400.0
2013-05-31 11:50:00,31.97,32.0,31.95,31.96,73800.0,25.4548,25.4787,25.4389,25.4468,73800.0
2013-05-31 12:00:00,31.96,31.98,31.91,31.95,103200.0,25.4468,25.4628,25.407,25.4389,103200.0
2013-05-31 12:10:00,31.95,31.95,31.84,31.88,112000.0,25.4389,25.4389,25.3513,25.3832,112000.0
2013-05-31 12:20:00,31.88,31.93,31.86,31.9,67000.0,25.3832,25.423,25.3672,25.3991,67000.0
2013-05-31 12:30:00,31.9,31.92,31.88,31.9,69200.0,25.3991,25.415,25.3832,25.3991,69200.0
2013-05-31 12:40:00,31.9,31.93,31.86,31.92,72800.0,25.3991,25.423,25.3672,25.415,72800.0
2013-05-31 12:50:00,31.92,31.92,31.89,31.9,94800.0,25.415,25.415,25.3911,25.3991,94800.0
2013-05-31 13:00:00,31.89,31.96,31.88,31.95,85400.0,25.3911,25.4468,25.3832,25.4389,85400.0
2013-05-31 13:10:00,31.95,31.96,31.89,31.89,79600.0,25.4389,25.4468,25.3911,25.3911,79600.0
2013-05-31 13:20:00,31.9,31.93,31.88,31.92,130400.0,25.3991,25.423,25.3832,25.415,130400.0
2013-05-31 13:30:00,31.92,31.92,31.86,31.87,163600.0,25.415,25.415,25.3672,25.3752,163600.0
2013-05-31 13:40:00,31.87,31.87,31.84,31.84,121800.0,25.3752,25.3752,25.3513,25.3513,121800.0
2013-05-31 13:50:00,31.84,31.84,31.79,31.81,183400.0,25.3513,25.3513,25.3115,25.3274,183400.0
2013-05-31 14:00:00,31.81,31.83,31.8,31.83,194000.0,25.3274,25.3433,25.3195,25.3433,194000.0
2013-05-31 14:10:00,31.83,31.84,31.73,31.75,218200.0,25.3433,25.3513,25.2637,25.2796,218200.0
2013-05-31 14:20:00,31.75,31.79,31.73,31.73,209400.0,25.2796,25.3115,25.2637,25.2637,209400.0
2013-05-31 14:30:00,31.74,31.75,31.7,31.72,171000.0,25.2717,25.2796,25.2398,25.2558,171000.0
2013-05-31 14:40:00,31.72,31.74,31.68,31.69,152400.0,25.2558,25.2717,25.2239,25.2319,152400.0
2013-05-31 14:50:00,31.69,31.72,31.68,31.7,153400.0,25.2319,25.2558,25.2239,25.2398,153400.0
2013-05-31 15:00:00,31.7,31.75,31.66,31.73,171600.0,25.2398,25.2796,25.208,25.2637,171600.0
2013-05-31 15:10:00,31.72,31.78,31.71,31.75,187000.0,25.2558,25.3035,25.2478,25.2796,187000.0
2013-05-31 15:20:00,31.75,31.81,31.72,31.73,183800.0,25.2796,25.3274,25.2558,25.2637,183800.0
2013-05-31 15:30:00,31.72,31.75,31.68,31.72,294000.0,25.2558,25.2796,25.2239,25.2558,294000.0
2013-05-31 15:40:00,31.72,31.73,31.68,31.71,353400.0,25.2558,25.2637,25.2239,25.2478,353400.0
2013-05-31 15:50:00,31.7,31.7,31.4,31.54,1156000.0,25.2398,25.2398,25.001,25.1124,1156000.0
2013-06-03 09:30:00,31.63,31.67,31.5,31.54,580000.0,25.1841,25.2159,25.0806,25.1124,580000.0
2013-06-03 09:40:00,31.55,31.57,31.42,31.47,366600.0,25.1204,25.1363,25.0169,25.0567,366600.0
2013-06-03 09:50:00,31.46,31.61,31.46,31.46,212000.0,25.0487,25.1682,25.0487,25.0487,212000.0
2013-06-03 10:00:00,31.45,31.62,31.38,31.61,400400.0,25.0408,25.1761,24.985,25.1682,400400.0
2013-06-03 10:10:00,31.59,31.66,31.58,31.6,200000.0,25.1522,25.208,25.1443,25.1602,200000.0
2013-06-03 10:20:00,31.61,31.65,31.58,31.63,296600.0,25.1682,25.2,25.1443,25.1841,296600.0
2013-06-03 10:30:00,31.64,31.67,31.55,31.56,257400.0,25.1921,25.2159,25.1204,25.1284,257400.0
2013-06-03 10:40:00,31.56,31.56,31.48,31.51,264800.0,25.1284,25.1284,25.0647,25.0886,264800.0
2013-06-03 10:50:00,31.51,31.58,31.49,31.5,154000.0,25.0886,25.1443,25.0726,25.0806,154000.0
2013-06-03 11:00:00,31.5,31.55,31.47,31.48,189600.0,25.0806,25.1204,25.0567,25.0647,189600.0
2013-06-03 11:10:00,31.48,31.55,31.42,31.55,417200.0,25.0647,25.1204,25.0169,25.1204,417200.0
2013-06-03 11:20:00,31.54,31.55,31.45,31.49,607200.0,25.1124,25.1204,25.0408,25.0726,607200.0
2013-06-03 11:30:00,31.49,31.49,31.43,31.43,283200.0,25.0726,25.0726,25.0249,25.0249,283200.0
2013-06-03 11:40:00,31.43,31.48,31.39,31.47,379800.0,25.0249,25.0647,24.993,25.0567,379800.0
2013-06-03 11:50:00,31.47,31.47,31.39,31.42,236600.0,25.0567,25.0567,24.993,25.0169,236600.0
2013-06-03 12:00:00,31.42,31.47,31.39,31.45,192800.0,25.0169,25.0567,24.993,25.0408,192800.0
2013-06-03 12:10:00,31.45,31.49,31.44,31.48,146600.0,25.0408,25.0726,25.0328,25.0647,146600.0
2013-06-03 12:20:00,31.48,31.51,31.44,31.44,103600.0,25.0647,25.0886,25.0328,25.0328,103600.0
2013-06-03 12:30:00,31.45,31.46,31.4,31.42,119800.0,25.0408,25.0487,25.001,25.0169,119800.0
2013-06-03 12:40:00,31.42,31.45,31.39,31.43,150800.0,25.0169,25.0408,24.993,25.0249,150800.0
2013-06-03 12:50:00,31.43,31.43,31.33,31.36,204000.0,25.0249,25.0249,24.9452,24.9691,204000.0
2013-06-03 13:00:00,31.36,31.45,31.34,31.42,184600.0,24.9691,25.0408,24.9532,25.0169,184600.0
2013-06-03 13:10:00,31.42,31.43,31.33,31.36,201400.0,25.0169,25.0249,24.9452,24.9691,201400.0
2013-06-03 13:20:00,31.36,31.36,31.31,31.36,120200.0,24.9691,24.9691,24.9293,24.9691,120200.0
2013-06-03 13:30:00,31.36,31.4,31.34,31.39,1044400.0,24.9691,25.001,24.9532,24.993,1044400.0
2013-06-03 13:40:00,31.39,31.41,31.37,31.41,111400.0,24.993,25.0089,24.9771,25.0089,111400.0
2013-06-03 13:50:00,31.4,31.45,31.4,31.43,148400.0,25.001,25.0408,25.001,25.0249,148400.0
2013-06-03 14:00:00,31.42,31.53,31.4,31.51,278200.0,25.0169,25.1045,25.001,25.0886,278200.0
2013-06-03 14:10:00,31.5,31.55,31.5,31.5,217400.0,25.0806,25.1204,25.0806,25.0806,217400.0
2013-06-03 14:20:00,31.5,31.5,31.46,31.48,154200.0,25.0806,25.0806,25.0487,25.0647,154200.0
2013-06-03 14:30:00,31.48,31.5,31.45,31.46,123400.0,25.0647,25.0806,25.0408,25.0487,123400.0
2013-06-03 14:40:00,31.46,31.53,31.45,31.46,179000.0,25.0487,25.1045,25.0408,25.0487,179000.0
2013-06-03 14:50:00,31.46,31.51,31.46,31.49,151600.0,25.0487,25.0886,25.0487,25.0726,151600.0
2013-06-03 15:00:00,31.49,31.56,31.49,31.56,241000.0,25.0726,25.1284,25.0726,25.1284,241000.0
2013-06-03 15:10:00,31.56,31.61,31.55,31.59,214200.0,25.1284,25.1682,25.1204,25.1522,214200.0
2013-06-03 15:20:00,31.6,31.65,31.59,31.65,246600.0,25.1602,25.2,25.1522,25.2,246600.0
2013-06-03 15:30:00,31.65,31.67,31.62,31.65,247200.0,25.2,25.2159,25.1761,25.2,247200.0
2013-06-03 15:40:00,31.65,31.72,31.65,31.69,302600.0,25.2,25.2558,25.2,25.2319,302600.0
2013-06-03 15:50:00,31.69,31.77,31.68,31.73,696400.0,25.2319,25.2956,25.2239,25.2637,696400.0
2013-06-04 09:30:00,31.3,31.78,31.3,31.77,803600.0,24.9213,25.3035,24.9213,25.2956,803600.0
2013-06-04 09:40:00,31.79,31.82,31.71,31.81,121400.0,25.3115,25.3354,25.2478,25.3274,121400.0
2013-06-04 09:50:00,31.82,31.95,31.8,31.92,168000.0,25.3354,25.4389,25.3195,25.415,168000.0
2013-06-04 10:00:00,31.92,31.95,31.9,31.93,185600.0,25.415,25.4389,25.3991,25.423,185600.0
2013-06-04 10:10:00,31.93,31.96,31.91,31.93,158200.0,25.423,25.4468,25.407,25.423,158200.0
2013-06-04 10:20:00,31.93,31.97,31.92,31.96,135000.0,25.423,25.4548,25.415,25.4468,135000.0
2013-06-04 10:30:00,31.96,32.05,31.95,32.02,181400.0,25.4468,25.5185,25.4389,25.4946,181400.0
2013-06-04 10:40:00,32.02,32.07,32.02,32.04,203200.0,25.4946,25.5344,25.4946,25.5105,203200.0
2013-06-04 10:50:00,32.04,32.04,31.89,31.94,204000.0,25.5105,25.5105,25.3911,25.4309,204000.0
2013-06-04 11:00:00,31.94,31.94,31.84,31.86,178400.0,25.4309,25.4309,25.3513,25.3672,178400.0
2013-06-04 11:10:00,31.86,31.89,31.83,31.86,110000.0,25.3672,25.3911,25.3433,25.3672,110000.0
2013-06-04 11:20:00,31.86,31.93,31.85,31.86,157400.0,25.3672,25.423,25.3593,25.3672,157400.0
2013-06-04 11:30:00,31.86,31.89,31.83,31.85,98800.0,25.3672,25.3911,25.3433,25.3593,98800.0
2013-06-04 11:40:00,31.85,31.88,31.83,31.86,140200.0,25.3593,25.3832,25.3433,25.3672,140200.0
2013-06-04 11:50:00,31.86,31.86,31.82,31.82,91600.0,25.3672,25.3672,25.3354,25.3354,91600.0
2013-06-04 12:00:00,31.82,31.83,31.68,31.72,231000.0,25.3354,25.3433,25.2239,25.2558,231000.0
2013-06-04 12:10:00,31.72,31.76,31.7,31.72,128800.0,25.2558,25.2876,25.2398,25.2558,128800.0
2013-06-04 12:20:00,31.72,31.74,31.68,31.68,141000.0,25.2558,25.2717,25.2239,25.2239,141000.0
2013-06-04 12:30:00,31.68,31.72,31.68,31.72,102000.0,25.2239,25.2558,25.2239,25.2558,102000.0
2013-06-04 12:40:00,31.71,31.72,31.67,31.69,95000.0,25.2478,25.2558,25.2159,25.2319,95000.0
2013-06-04 12:50:00,31.69,31.74,31.68,31.73,90600.0,25.2319,25.2717,25.2239,25.2637,90600.0
2013-06-04 13:00:00,31.74,31.74,31.7,31.7,112400.0,25.2717,25.2717,25.2398,25.2398,112400.0
2013-06-04 13:10:00,31.71,31.72,31.7,31.71,59200.0,25.2478,25.2558,25.2398,25.2478,59200.0
2013-06-04 13:20:00,31.71,31.74,31.56,31.57,223600.0,25.2478,25.2717,25.1284,25.1363,223600.0
2013-06-04 13:30:00,31.56,31.6,31.49,31.52,227600.0,25.1284,25.1602,25.0726,25.0965,227600.0
2013-06-04 13:40:00,31.52,31.54,31.46,31.46,232600.0,25.0965,25.1124,25.0487,25.0487,232600.0
2013-06-04 13:50:00,31.46,31.52,31.46,31.51,217400.0,25.0487,25.0965,25.0487,25.0886,217400.0
2013-06-04 14:00:00,31.51,31.52,31.4,31.4,166600.0,25.0886,25.0965,25.001,25.001,166600.0
2013-06-04 14:10:00,31.4,31.5,31.38,31.49,136800.0,25.001,25.0806,24.985,25.0726,136800.0
2013-06-04 14:20:00,31.48,31.5,31.45,31.49,128200.0,25.0647,25.0806,25.0408,25.0726,128200.0
2013-06-04 14:30:00,31.49,31.55,31.49,31.52,141200.0,25.0726,25.1204,25.0726,25.0965,141200.0
2013-06-04 14:40:00,31.52,31.59,31.52,31.55,141200.0,25.0965,25.1522,25.0965,25.1204,141200.0
2013-06-04 14:50:00,31.55,31.58,31.49,31.5,172000.0,25.1204,25.1443,25.0726,25.0806,172000.0
2013-06-04 15:00:00,31.5,31.6,31.5,31.56,130200.0,25.0806,25.1602,25.0806,25.1284,130200.0
2013-06-04 15:10:00,31.56,31.57,31.49,31.52,154600.0,25.1284,25.1363,25.0726,25.0965,154600.0
2013-06-04 15:20:00,31.52,31.58,31.5,31.56,200800.0,25.0965,25.1443,25.0806,25.1284,200800.0
2013-06-04 15:30:00,31.57,31.68,31.56,31.65,242200.0,25.1363,25.2239,25.1284,25.2,242200.0
2013-06-04 15:40:00,31.65,31.7,31.65,31.66,263800.0,25.2,25.2398,25.2,25.208,263800.0
2013-06-04 15:50:00,31.66,31.69,31.62,31.67,688000.0,25.208,25.2319,25.1761,25.2159,688000.0
2013-06-05 09:30:00,31.47,31.65,31.47,31.62,376200.0,25.0567,25.2,25.0567,25.1761,376200.0
2013-06-05 09:40:00,31.61,31.64,31.52,31.63,264800.0,25.1682,25.1921,25.0965,25.1841,264800.0
2013-06-05 09:50:00,31.63,31.64,31.53,31.53,134400.0,25.1841,25.1921,25.1045,25.1045,134400.0
2013-06-05 10:00:00,31.53,31.61,31.52,31.57,272800.0,25.1045,25.1682,25.0965,25.1363,272800.0
2013-06-05 10:10:00,31.57,31.61,31.51,31.52,445000.0,25.1363,25.1682,25.0886,25.0965,445000.0
2013-06-05 10:20:00,31.5,31.56,31.48,31.56,188800.0,25.0806,25.1284,25.0647,25.1284,188800.0
2013-06-05 10:30:00,31.55,31.58,31.48,31.49,174400.0,25.1204,25.1443,25.0647,25.0726,174400.0
2013-06-05 10:40:00,31.49,31.54,31.4,31.4,253200.0,25.0726,25.1124,25.001,25.001,253200.0
2013-06-05 10:50:00,31.4,31.42,31.29,31.33,274600.0,25.001,25.0169,24.9134,24.9452,274600.0
2013-06-05 11:00:00,31.33,31.33,31.22,31.26,414800.0,24.9452,24.9452,24.8577,24.8895,414800.0
2013-06-05 11:10:00,31.26,31.36,31.24,31.33,133400.0,24.8895,24.9691,24.8736,24.9452,133400.0
2013-06-05 11:20:00,31.34,31.36,31.31,31.34,152200.0,24.9532,24.9691,24.9293,24.9532,152200.0
2013-06-05 11:30:00,31.34,31.45,31.31,31.45,194600.0,24.9532,25.0408,24.9293,25.0408,194600.0
2013-06-05 11:40:00,31.45,31.46,31.41,31.43,104800.0,25.0408,25.0487,25.0089,25.0249,104800.0
2013-06-05 11:50:00,31.42,31.44,31.36,31.38,198200.0,25.0169,25.0328,24.9691,24.985,198200.0
2013-06-05 12:00:00,31.38,31.4,31.31,31.38,110600.0,24.985,25.001,24.9293,24.985,110600.0
2013-06-05 12:10:00,31.38,31.39,31.31,31.31,156400.0,24.985,24.993,24.9293,24.9293,156400.0
2013-06-05 12:20:00,31.31,31.33,31.28,31.32,141600.0,24.9293,24.9452,24.9054,24.9373,141600.0
2013-06-05 12:30:00,31.31,31.32,31.18,31.18,160400.0,24.9293,24.9373,24.8258,24.8258,160400.0
2013-06-05 12:40:00,31.18,31.25,31.17,31.25,164800.0,24.8258,24.8815,24.8178,24.8815,164800.0
2013-06-05 12:50:00,31.24,31.24,31.18,31.22,134400.0,24.8736,24.8736,24.8258,24.8577,134400.0
2013-06-05 13:00:00,31.22,31.34,31.18,31.32,130400.0,24.8577,24.9532,24.8258,24.9373,130400.0
2013-06-05 13:10:00,31.32,31.35,31.28,31.31,139800.0,24.9373,24.9612,24.9054,24.9293,139800.0
2013-06-05 13:20:00,31.31,31.33,31.28,31.32,86400.0,24.9293,24.9452,24.9054,24.9373,86400.0
2013-06-05 13:30:00,31.32,31.33,31.29,31.33,115000.0,24.9373,24.9452,24.9134,24.9452,115000.0
2013-06-05 13:40:00,31.33,31.39,31.32,31.33,64800.0,24.9452,24.993,24.9373,24.9452,64800.0
2013-06-05 13:50:00,31.33,31.33,31.27,31.29,80000.0,24.9452,24.9452,24.8975,24.9134,80000.0
2013-06-05 14:00:00,31.29,31.35,31.26,31.34,147600.0,24.9134,24.9612,24.8895,24.9532,147600.0
2013-06-05 14:10:00,31.34,31.35,31.28,31.29,189200.0,24.9532,24.9612,24.9054,24.9134,189200.0
2013-06-05 14:20:00,31.3,31.3,31.18,31.21,144200.0,24.9213,24.9213,24.8258,24.8497,144200.0
2013-06-05 14:30:00,31.21,31.27,31.16,31.25,133400.0,24.8497,24.8975,24.8099,24.8815,133400.0
2013-06-05 14:40:00,31.25,31.3,31.24,31.27,121400.0,24.8815,24.9213,24.8736,24.8975,121400.0
2013-06-05 14:50:00,31.28,31.3,31.2,31.26,141400.0,24.9054,24.9213,24.8417,24.8895,141400.0
2013-06-05 15:00:00,31.25,31.28,31.21,31.22,115200.0,24.8815,24.9054,24.8497,24.8577,115200.0
2013-06-05 15:10:00,31.22,31.3,31.18,31.27,171200.0,24.8577,24.9213,24.8258,24.8975,171200.0
2013-06-05 15:20:00,31.27,31.32,31.2,31.31,147400.0,24.8975,24.9373,24.8417,24.9293,147400.0
2013-06-05 15:30:00,31.31,31.34,31.25,31.3,173800.0,24.9293,24.9532,24.8815,24.9213,173800.0
2013-06-05 15:40:00,31.3,31.31,31.24,31.25,317000.0,24.9213,24.9293,24.8736,24.8815,317000.0
2013-06-05 15:50:00,31.25,31.25,31.16,31.18,788600.0,24.8815,24.8815,24.8099,24.8258,788600.0
2013-06-06 09:30:00,31.18,31.35,31.16,31.33,354400.0,24.8258,24.9612,24.8099,24.9452,354400.0
2013-06-06 09:40:00,31.32,31.41,31.3,31.37,228000.0,24.9373,25.0089,24.9213,24.9771,228000.0
2013-06-06 09:50:00,31.38,31.43,31.34,31.4,262200.0,24.985,25.0249,24.9532,25.001,262200.0
2013-06-06 10:00:00,31.41,31.5,31.38,31.41,217200.0,25.0089,25.0806,24.985,25.0089,217200.0
2013-06-06 10:10:00,31.41,31.41,31.34,31.36,291200.0,25.0089,25.0089,24.9532,24.9691,291200.0
2013-06-06 10:20:00,31.37,31.4,31.29,31.36,154600.0,24.9771,25.001,24.9134,24.9691,154600.0
2013-06-06 10:30:00,31.36,31.4,31.34,31.38,154200.0,24.9691,25.001,24.9532,24.985,154200.0
2013-06-06 10:40:00,31.39,31.42,31.36,31.42,145400.0,24.993,25.0169,24.9691,25.0169,145400.0
2013-06-06 10:50:00,31.42,31.43,31.36,31.41,104600.0,25.0169,25.0249,24.9691,25.0089,104600.0
2013-06-06 11:00:00,31.41,31.47,31.4,31.45,171600.0,25.0089,25.0567,25.001,25.0408,171600.0
2013-06-06 11:10:00,31.45,31.49,31.42,31.43,116000.0,25.0408,25.0726,25.0169,25.0249,116000.0
2013-06-06 11:20:00,31.43,31.44,31.41,31.42,142400.0,25.0249,25.0328,25.0089,25.0169,142400.0
2013-06-06 11:30:00,31.43,31.52,31.41,31.51,153600.0,25.0249,25.0965,25.0089,25.0886,153600.0
2013-06-06 11:40:00,31.5,31.53,31.49,31.5,140200.0,25.0806,25.1045,25.0726,25.0806,140200.0
2013-06-06 11:50:00,31.5,31.51,31.41,31.42,477200.0,25.0806,25.0886,25.0089,25.0169,477200.0
2013-06-06 12:00:00,31.42,31.43,31.34,31.36,169000.0,25.0169,25.0249,24.9532,24.9691,169000.0
2013-06-06 12:10:00,31.37,31.41,31.36,31.36,91200.0,24.9771,25.0089,24.9691,24.9691,91200.0
2013-06-06 12:20:00,31.36,31.37,31.28,31.33,295800.0,24.9691,24.9771,24.9054,24.9452,295800.0
2013-06-06 12:30:00,31.33,31.39,31.27,31.36,178200.0,24.9452,24.993,24.8975,24.9691,178200.0
2013-06-06 12:40:00,31.36,31.4,31.31,31.36,129800.0,24.9691,25.001,24.9293,24.9691,129800.0
2013-06-06 12:50:00,31.36,31.36,31.28,31.35,176600.0,24.9691,24.9691,24.9054,24.9612,176600.0
2013-06-06 13:00:00,31.36,31.42,31.34,31.38,236200.0,24.9691,25.0169,24.9532,24.985,236200.0
2013-06-06 13:10:00,31.37,31.41,31.36,31.4,196400.0,24.9771,25.0089,24.9691,25.001,196400.0
2013-06-06 13:20:00,31.4,31.41,31.32,31.34,124200.0,25.001,25.0089,24.9373,24.9532,124200.0
2013-06-06 13:30:00,31.34,31.38,31.33,31.36,69800.0,24.9532,24.985,24.9452,24.9691,69800.0
2013-06-06 13:40:00,31.35,31.43,31.34,31.43,86800.0,24.9612,25.0249,24.9532,25.0249,86800.0
2013-06-06 13:50:00,31.43,31.45,31.36,31.4,122000.0,25.0249,25.0408,24.9691,25.001,122000.0
2013-06-06 14:00:00,31.41,31.41,31.33,31.34,164400.0,25.0089,25.0089,24.9452,24.9532,164400.0
2013-06-06 14:10:00,31.34,31.38,31.33,31.37,148600.0,24.9532,24.985,24.9452,24.9771,148600.0
2013-06-06 14:20:00,31.37,31.42,31.36,31.41,122600.0,24.9771,25.0169,24.9691,25.0089,122600.0
2013-06-06 14:30:00,31.41,31.42,31.35,31.35,140200.0,25.0089,25.0169,24.9612,24.9612,140200.0
2013-06-06 14:40:00,31.36,31.41,31.34,31.41,159400.0,24.9691,25.0089,24.9532,25.0089,159400.0
2013-06-06 14:50:00,31.41,31.45,31.36,31.36,290000.0,25.0089,25.0408,24.9691,24.9691,290000.0
2013-06-06 15:00:00,31.37,31.39,31.35,31.35,133600.0,24.9771,24.993,24.9612,24.9612,133600.0
2013-06-06 15:10:00,31.35,31.36,31.3,31.32,216600.0,24.9612,24.9691,24.9213,24.9373,216600.0
2013-06-06 15:20:00,31.32,31.4,31.31,31.38,276200.0,24.9373,25.001,24.9293,24.985,276200.0
2013-06-06 15:30:00,31.38,31.43,31.38,31.41,342600.0,24.985,25.0249,24.985,25.0089,342600.0
2013-06-06 15:40:00,31.41,31.45,31.39,31.45,434600.0,25.0089,25.0408,24.993,25.0408,434600.0
2013-06-06 15:50:00,31.45,31.51,31.43,31.51,497400.0,25.0408,25.0886,25.0249,25.0886,497400.0
2013-06-07 09:30:00,31.71,31.92,31.71,31.92,802800.0,25.2478,25.415,25.2478,25.415,802800.0
2013-06-07 09:40:00,31.92,31.98,31.86,31.91,418600.0,25.415,25.4628,25.3672,25.407,418600.0
2013-06-07 09:50:00,31.9,32.07,31.88,32.06,583200.0,25.3991,25.5344,25.3832,25.5265,583200.0
2013-06-07 10:00:00,32.06,32.23,32.06,32.23,416600.0,25.5265,25.6618,25.5265,25.6618,416600.0
2013-06-07 10:10:00,32.23,32.29,32.18,32.2,357000.0,25.6618,25.7096,25.622,25.6379,357000.0
2013-06-07 10:20:00,32.2,32.25,32.14,32.24,296400.0,25.6379,25.6777,25.5902,25.6698,296400.0
2013-06-07 10:30:00,32.24,32.31,32.19,32.27,543800.0,25.6698,25.7255,25.63,25.6937,543800.0
2013-06-07 10:40:00,32.27,32.32,32.26,32.31,270800.0,25.6937,25.7335,25.6857,25.7255,270800.0
2013-06-07 10:50:00,32.31,32.33,32.22,32.23,319000.0,25.7255,25.7414,25.6539,25.6618,319000.0
2013-06-07 11:00:00,32.23,32.33,32.23,32.32,291000.0,25.6618,25.7414,25.6618,25.7335,291000.0
2013-06-07 11:10:00,32.32,32.33,32.29,32.3,293600.0,25.7335,25.7414,25.7096,25.7176,293600.0
2013-06-07 11:20:00,32.31,32.38,32.3,32.33,312200.0,25.7255,25.7813,25.7176,25.7414,312200.0
2013-06-07 11:30:00,32.33,32.37,32.32,32.33,304000.0,25.7414,25.7733,25.7335,25.7414,304000.0
2013-06-07 11:40:00,32.33,32.37,32.3,32.33,168600.0,25.7414,25.7733,25.7176,25.7414,168600.0
2013-06-07 11:50:00,32.33,32.37,32.31,32.31,163800.0,25.7414,25.7733,25.7255,25.7255,163800.0
2013-06-07 12:00:00,32.31,32.33,32.26,32.32,183800.0,25.7255,25.7414,25.6857,25.7335,183800.0
2013-06-07 12:10:00,32.32,32.35,32.3,32.34,135000.0,25.7335,25.7574,25.7176,25.7494,135000.0
2013-06-07 12:20:00,32.35,32.39,32.34,32.39,137800.0,25.7574,25.7892,25.7494,25.7892,137800.0
2013-06-07 12:30:00,32.39,32.4,32.35,32.36,129800.0,25.7892,25.7972,25.7574,25.7653,129800.0
2013-06-07 12:40:00,32.36,32.36,32.26,32.27,180600.0,25.7653,25.7653,25.6857,25.6937,180600.0
2013-06-07 12:50:00,32.27,32.32,32.27,32.28,201000.0,25.6937,25.7335,25.6937,25.7016,201000.0
2013-06-07 13:00:00,32.27,32.34,32.27,32.32,188800.0,25.6937,25.7494,25.6937,25.7335,188800.0
2013-06-07 13:10:00,32.32,32.34,32.32,32.32,143800.0,25.7335,25.7494,25.7335,25.7335,143800.0
2013-06-07 13:20:00,32.32,32.32,32.24,32.26,169200.0,25.7335,25.7335,25.6698,25.6857,169200.0
2013-06-07 13:30:00,32.26,32.26,32.21,32.21,166000.0,25.6857,25.6857,25.6459,25.6459,166000.0
2013-06-07 13:40:00,32.22,32.22,32.17,32.18,155400.0,25.6539,25.6539,25.6141,25.622,155400.0
2013-06-07 13:50:00,32.18,32.23,32.18,32.21,189400.0,25.622,25.6618,25.622,25.6459,189400.0
2013-06-07 14:00:00,32.21,32.22,32.18,32.19,229800.0,25.6459,25.6539,25.622,25.63,229800.0
2013-06-07 14:10:00,32.19,32.24,32.18,32.24,118000.0,25.63,25.6698,25.622,25.6698,118000.0
2013-06-07 14:20:00,32.24,32.24,32.14,32.15,267200.0,25.6698,25.6698,25.5902,25.5981,267200.0
2013-06-07 14:30:00,32.15,32.26,32.13,32.25,215400.0,25.5981,25.6857,25.5822,25.6777,215400.0
2013-06-07 14:40:00,32.25,32.29,32.24,32.29,148200.0,25.6777,25.7096,25.6698,25.7096,148200.0
2013-06-07 14:50:00,32.29,32.37,32.29,32.34,291800.0,25.7096,25.7733,25.7096,25.7494,291800.0
2013-06-07 15:00:00,32.34,32.42,32.34,32.4,361600.0,25.7494,25.8131,25.7494,25.7972,361600.0
2013-06-07 15:10:00,32.4,32.49,32.4,32.49,348400.0,25.7972,25.8688,25.7972,25.8688,348400.0
2013-06-07 15:20:00,32.49,32.49,32.42,32.45,302200.0,25.8688,25.8688,25.8131,25.837,302200.0
2013-06-07 15:30:00,32.45,32.48,32.41,32.41,297600.0,25.837,25.8609,25.8051,25.8051,297600.0
2013-06-07 15:40:00,32.41,32.48,32.41,32.46,437400.0,25.8051,25.8609,25.8051,25.845,437400.0
2013-06-07 15:50:00,32.47,32.55,32.47,32.52,1630200.0,25.8529,25.9166,25.8529,25.8927,1630200.0
2013-06-10 09:30:00,32.83,32.94,32.74,32.88,841400.0,26.1395,26.2271,26.0679,26.1794,841400.0
2013-06-10 09:40:00,32.88,32.96,32.75,32.85,372000.0,26.1794,26.2431,26.0759,26.1555,372000.0
2013-06-10 09:50:00,32.85,32.98,32.83,32.96,416800.0,26.1555,26.259,26.1395,26.2431,416800.0
2013-06-10 10:00:00,32.97,32.97,32.85,32.86,480600.0,26.251,26.251,26.1555,26.1634,480600.0
2013-06-10 10:10:00,32.85,32.88,32.81,32.87,220200.0,26.1555,26.1794,26.1236,26.1714,220200.0
2013-06-10 10:20:00,32.87,32.95,32.85,32.94,287600.0,26.1714,26.2351,26.1555,26.2271,287600.0
2013-06-10 10:30:00,32.94,32.97,32.9,32.96,234800.0,26.2271,26.251,26.1953,26.2431,234800.0
2013-06-10 10:40:00,32.96,33.05,32.96,33.05,372800.0,26.2431,26.3147,26.2431,26.3147,372800.0
2013-06-10 10:50:00,33.05,33.15,32.94,32.95,614000.0,26.3147,26.3943,26.2271,26.2351,614000.0
2013-06-10 11:00:00,32.95,32.99,32.95,32.97,150600.0,26.2351,26.2669,26.2351,26.251,150600.0
2013-06-10 11:10:00,32.97,33.02,32.94,32.96,196000.0,26.251,26.2908,26.2271,26.2431,196000.0
2013-06-10 11:20:00,32.96,33.01,32.94,32.98,174000.0,26.2431,26.2829,26.2271,26.259,174000.0
2013-06-10 11:30:00,32.98,33.0,32.94,32.99,222200.0,26.259,26.2749,26.2271,26.2669,222200.0
2013-06-10 11:40:00,32.99,33.15,32.99,33.13,351000.0,26.2669,26.3943,26.2669,26.3784,351000.0
2013-06-10 11:50:00,33.12,33.13,33.08,33.1,216200.0,26.3704,26.3784,26.3386,26.3545,216200.0
2013-06-10 12:00:00,33.1,33.1,32.99,33.01,332200.0,26.3545,26.3545,26.2669,26.2829,332200.0
2013-06-10 12:10:00,33.01,33.06,33.0,33.03,215800.0,26.2829,26.3227,26.2749,26.2988,215800.0
2013-06-10 12:20:00,33.03,33.08,33.02,33.04,243000.0,26.2988,26.3386,26.2908,26.3068,243000.0
2013-06-10 12:30:00,33.04,33.07,33.02,33.05,208200.0,26.3068,26.3306,26.2908,26.3147,208200.0
2013-06-10 12:40:00,33.06,33.1,33.02,33.1,181000.0,26.3227,26.3545,26.2908,26.3545,181000.0
2013-06-10 12:50:00,33.1,33.1,33.05,33.06,170000.0,26.3545,26.3545,26.3147,26.3227,170000.0
2013-06-10 13:00:00,33.07,33.15,33.05,33.15,158800.0,26.3306,26.3943,26.3147,26.3943,158800.0
2013-06-10 13:10:00,33.15,33.16,33.01,33.01,163000.0,26.3943,26.4023,26.2829,26.2829,163000.0
2013-06-10 13:20:00,33.02,33.05,33.0,33.04,203200.0,26.2908,26.3147,26.2749,26.3068,203200.0
2013-06-10 13:30:00,33.04,33.05,32.99,32.99,202400.0,26.3068,26.3147,26.2669,26.2669,202400.0
2013-06-10 13:40:00,32.99,33.02,32.98,32.98,188000.0,26.2669,26.2908,26.259,26.259,188000.0
2013-06-10 13:50:00,32.98,32.99,32.95,32.97,150800.0,26.259,26.2669,26.2351,26.251,150800.0
2013-06-10 14:00:00,32.96,32.98,32.93,32.95,181200.0,26.2431,26.259,26.2192,26.2351,181200.0
2013-06-10 14:10:00,32.95,32.98,32.92,32.96,205600.0,26.2351,26.259,26.2112,26.2431,205600.0
2013-06-10 14:20:00,32.97,33.05,32.96,33.03,132800.0,26.251,26.3147,26.2431,26.2988,132800.0
2013-06-10 14:30:00,33.02,33.05,32.99,32.99,127000.0,26.2908,26.3147,26.2669,26.2669,127000.0
2013-06-10 14:40:00,32.99,33.05,32.97,33.05,179200.0,26.2669,26.3147,26.251,26.3147,179200.0
2013-06-10 14:50:00,33.04,33.06,33.02,33.06,132000.0,26.3068,26.3227,26.2908,26.3227,132000.0
2013-06-10 15:00:00,33.06,33.06,32.99,33.04,264600.0,26.3227,26.3227,26.2669,26.3068,264600.0
2013-06-10 15:10:00,33.04,33.05,33.02,33.05,171400.0,26.3068,26.3147,26.2908,26.3147,171400.0
2013-06-10 15:20:00,33.05,33.06,33.02,33.06,378800.0,26.3147,26.3227,26.2908,26.3227,378800.0
2013-06-10 15:30:00,33.06,33.07,33.03,33.07,245400.0,26.3227,26.3306,26.2988,26.3306,245400.0
2013-06-10 15:40:00,33.07,33.08,33.04,33.06,433200.0,26.3306,26.3386,26.3068,26.3227,433200.0
2013-06-10 15:50:00,33.07,33.1,33.02,33.06,1172600.0,26.3306,26.3545,26.2908,26.3227,1172600.0
2013-06-11 09:30:00,32.74,32.77,32.67,32.67,403600.0,26.0679,26.0918,26.0122,26.0122,403600.0
2013-06-11 09:40:00,32.68,32.85,32.66,32.83,298400.0,26.0201,26.1555,26.0042,26.1395,298400.0
2013-06-11 09:50:00,32.83,32.89,32.79,32.84,243800.0,26.1395,26.1873,26.1077,26.1475,243800.0
2013-06-11 10:00:00,32.82,32.93,32.81,32.82,183200.0,26.1316,26.2192,26.1236,26.1316,183200.0
2013-06-11 10:10:00,32.81,32.82,32.74,32.76,187800.0,26.1236,26.1316,26.0679,26.0838,187800.0
2013-06-11 10:20:00,32.76,32.93,32.74,32.91,111200.0,26.0838,26.2192,26.0679,26.2032,111200.0
2013-06-11 10:30:00,32.9,32.96,32.88,32.89,155800.0,26.1953,26.2431,26.1794,26.1873,155800.0
2013-06-11 10:40:00,32.9,32.95,32.86,32.93,145200.0,26.1953,26.2351,26.1634,26.2192,145200.0
2013-06-11 10:50:00,32.94,32.95,32.89,32.91,138600.0,26.2271,26.2351,26.1873,26.2032,138600.0
2013-06-11 11:00:00,32.92,32.93,32.82,32.83,196600.0,26.2112,26.2192,26.1316,26.1395,196600.0
2013-06-11 11:10:00,32.83,32.91,32.82,32.9,103400.0,26.1395,26.2032,26.1316,26.1953,103400.0
2013-06-11 11:20:00,32.91,32.99,32.88,32.99,182400.0,26.2032,26.2669,26.1794,26.2669,182400.0
2013-06-11 11:30:00,32.98,33.03,32.98,33.01,189200.0,26.259,26.2988,26.259,26.2829,189200.0
2013-06-11 11:40:00,33.01,33.03,32.99,33.0,87200.0,26.2829,26.2988,26.2669,26.2749,87200.0
2013-06-11 11:50:00,33.01,33.04,32.99,33.01,134600.0,26.2829,26.3068,26.2669,26.2829,134600.0
2013-06-11 12:00:00,33.01,33.05,33.01,33.02,82400.0,26.2829,26.3147,26.2829,26.2908,82400.0
2013-06-11 12:10:00,33.02,33.04,32.98,32.98,127000.0,26.2908,26.3068,26.259,26.259,127000.0
2013-06-11 12:20:00,32.98,33.02,32.97,33.02,107600.0,26.259,26.2908,26.251,26.2908,107600.0
2013-06-11 12:30:00,33.02,33.04,33.01,33.03,73600.0,26.2908,26.3068,26.2829,26.2988,73600.0
2013-06-11 12:40:00,33.03,33.06,33.0,33.02,90200.0,26.2988,26.3227,26.2749,26.2908,90200.0
2013-06-11 12:50:00,33.02,33.02,32.99,32.99,94000.0,26.2908,26.2908,26.2669,26.2669,94000.0
2013-06-11 13:00:00,32.99,33.01,32.99,32.99,78800.0,26.2669,26.2829,26.2669,26.2669,78800.0
2013-06-11 13:10:00,32.99,32.99,32.94,32.95,140000.0,26.2669,26.2669,26.2271,26.2351,140000.0
2013-06-11 13:20:00,32.95,32.98,32.94,32.95,174600.0,26.2351,26.259,26.2271,26.2351,174600.0
2013-06-11 13:30:00,32.95,32.96,32.88,32.93,310400.0,26.2351,26.2431,26.1794,26.2192,310400.0
2013-06-11 13:40:00,32.93,32.93,32.87,32.87,140400.0,26.2192,26.2192,26.1714,26.1714,140400.0
2013-06-11 13:50:00,32.87,32.9,32.79,32.79,135600.0,26.1714,26.1953,26.1077,26.1077,135600.0
2013-06-11 14:00:00,32.79,32.87,32.76,32.84,148200.0,26.1077,26.1714,26.0838,26.1475,148200.0
2013-06-11 14:10:00,32.84,32.84,32.77,32.79,363600.0,26.1475,26.1475,26.0918,26.1077,363600.0
2013-06-11 14:20:00,32.8,32.81,32.77,32.8,243600.0,26.1157,26.1236,26.0918,26.1157,243600.0
2013-06-11 14:30:00,32.81,32.81,32.75,32.76,163200.0,26.1236,26.1236,26.0759,26.0838,163200.0
2013-06-11 14:40:00,32.76,32.79,32.73,32.74,129800.0,26.0838,26.1077,26.0599,26.0679,129800.0
2013-06-11 14:50:00,32.74,32.82,32.72,32.81,100400.0,26.0679,26.1316,26.052,26.1236,100400.0
2013-06-11 15:00:00,32.82,32.84,32.78,32.79,200600.0,26.1316,26.1475,26.0997,26.1077,200600.0
2013-06-11 15:10:00,32.79,32.82,32.77,32.8,181600.0,26.1077,26.1316,26.0918,26.1157,181600.0
2013-06-11 15:20:00,32.8,32.85,32.76,32.77,187800.0,26.1157,26.1555,26.0838,26.0918,187800.0
2013-06-11 15:30:00,32.77,32.79,32.73,32.74,248200.0,26.0918,26.1077,26.0599,26.0679,248200.0
2013-06-11 15:40:00,32.74,32.76,32.7,32.76,358800.0,26.0679,26.0838,26.036,26.0838,358800.0
2013-06-11 15:50:00,32.75,32.76,32.71,32.72,595000.0,26.0759,26.0838,26.044,26.052,595000.0
2013-06-12 09:30:00,32.91,33.0,32.78,32.84,364400.0,26.2032,26.2749,26.0997,26.1475,364400.0
2013-06-12 09:40:00,32.84,32.87,32.78,32.81,241400.0,26.1475,26.1714,26.0997,26.1236,241400.0
2013-06-12 09:50:00,32.82,32.9,32.79,32.85,141600.0,26.1316,26.1953,26.1077,26.1555,141600.0
2013-06-12 10:00:00,32.85,32.85,32.73,32.77,233400.0,26.1555,26.1555,26.0599,26.0918,233400.0
2013-06-12 10:10:00,32.77,32.79,32.71,32.74,139200.0,26.0918,26.1077,26.044,26.0679,139200.0
2013-06-12 10:20:00,32.74,32.91,32.73,32.91,231200.0,26.0679,26.2032,26.0599,26.2032,231200.0
2013-06-12 10:30:00,32.9,32.95,32.87,32.87,120400.0,26.1953,26.2351,26.1714,26.1714,120400.0
2013-06-12 10:40:00,32.88,32.91,32.82,32.85,174800.0,26.1794,26.2032,26.1316,26.1555,174800.0
2013-06-12 10:50:00,32.85,32.87,32.81,32.84,274400.0,26.1555,26.1714,26.1236,26.1475,274400.0
2013-06-12 11:00:00,32.84,32.88,32.81,32.85,100800.0,26.1475,26.1794,26.1236,26.1555,100800.0
2013-06-12 11:10:00,32.85,32.86,32.77,32.84,123000.0,26.1555,26.1634,26.0918,26.1475,123000.0
2013-06-12 11:20:00,32.85,32.87,32.78,32.78,117600.0,26.1555,26.1714,26.0997,26.0997,117600.0
2013-06-12 11:30:00,32.77,32.83,32.74,32.75,254000.0,26.0918,26.1395,26.0679,26.0759,254000.0
2013-06-12 11:40:00,32.76,32.78,32.72,32.74,310000.0,26.0838,26.0997,26.052,26.0679,310000.0
2013-06-12 11:50:00,32.74,32.75,32.67,32.69,226600.0,26.0679,26.0759,26.0122,26.0281,226600.0
2013-06-12 12:00:00,32.69,32.7,32.63,32.65,190000.0,26.0281,26.036,25.9803,25.9962,190000.0
2013-06-12 12:10:00,32.64,32.64,32.52,32.59,192400.0,25.9883,25.9883,25.8927,25.9485,192400.0
2013-06-12 12:20:00,32.6,32.6,32.55,32.56,74600.0,25.9564,25.9564,25.9166,25.9246,74600.0
2013-06-12 12:30:00,32.55,32.58,32.52,32.55,90400.0,25.9166,25.9405,25.8927,25.9166,90400.0
2013-06-12 12:40:00,32.53,32.62,32.49,32.6,164600.0,25.9007,25.9723,25.8688,25.9564,164600.0
2013-06-12 12:50:00,32.6,32.62,32.57,32.58,83400.0,25.9564,25.9723,25.9325,25.9405,83400.0
2013-06-12 13:00:00,32.59,32.64,32.54,32.61,161000.0,25.9485,25.9883,25.9086,25.9644,161000.0
2013-06-12 13:10:00,32.62,32.62,32.58,32.59,97000.0,25.9723,25.9723,25.9405,25.9485,97000.0
2013-06-12 13:20:00,32.59,32.6,32.55,32.58,139600.0,25.9485,25.9564,25.9166,25.9405,139600.0
2013-06-12 13:30:00,32.58,32.63,32.56,32.57,85600.0,25.9405,25.9803,25.9246,25.9325,85600.0
2013-06-12 13:40:00,32.57,32.6,32.53,32.6,108600.0,25.9325,25.9564,25.9007,25.9564,108600.0
2013-06-12 13:50:00,32.6,32.66,32.6,32.61,115000.0,25.9564,26.0042,25.9564,25.9644,115000.0
2013-06-12 14:00:00,32.61,32.62,32.51,32.54,117600.0,25.9644,25.9723,25.8848,25.9086,117600.0
2013-06-12 14:10:00,32.54,32.54,32.41,32.46,240600.0,25.9086,25.9086,25.8051,25.845,240600.0
2013-06-12 14:20:00,32.46,32.52,32.44,32.47,147200.0,25.845,25.8927,25.829,25.8529,147200.0
2013-06-12 14:30:00,32.46,32.46,32.34,32.35,354400.0,25.845,25.845,25.7494,25.7574,354400.0
2013-06-12 14:40:00,32.36,32.41,32.3,32.3,263600.0,25.7653,25.8051,25.7176,25.7176,263600.0
2013-06-12 14:50:00,32.31,32.37,32.3,32.31,298800.0,25.7255,25.7733,25.7176,25.7255,298800.0
2013-06-12 15:00:00,32.31,32.33,32.21,32.23,374600.0,25.7255,25.7414,25.6459,25.6618,374600.0
2013-06-12 15:10:00,32.23,32.26,32.18,32.19,357200.0,25.6618,25.6857,25.622,25.63,357200.0
2013-06-12 15:20:00,32.19,32.21,32.13,32.19,479200.0,25.63,25.6459,25.5822,25.63,479200.0
2013-06-12 15:30:00,32.19,32.22,32.13,32.18,436000.0,25.63,25.6539,25.5822,25.622,436000.0
2013-06-12 15:40:00,32.18,32.24,32.16,32.21,519400.0,25.622,25.6698,25.6061,25.6459,519400.0
2013-06-12 15:50:00,32.21,32.26,32.2,32.23,1227600.0,25.6459,25.6857,25.6379,25.6618,1227600.0
2013-06-13 09:30:00,32.27,32.35,32.04,32.23,739200.0,25.6937,25.7574,25.5105,25.6618,739200.0
2013-06-13 09:40:00,32.23,32.27,32.17,32.24,471200.0,25.6618,25.6937,25.6141,25.6698,471200.0
2013-06-13 09:50:00,32.25,32.39,32.24,32.38,344800.0,25.6777,25.7892,25.6698,25.7813,344800.0
2013-06-13 10:00:00,32.38,32.4,32.29,32.31,333600.0,25.7813,25.7972,25.7096,25.7255,333600.0
2013-06-13 10:10:00,32.29,32.31,32.22,32.31,282000.0,25.7096,25.7255,25.6539,25.7255,282000.0
2013-06-13 10:20:00,32.31,32.34,32.27,32.27,227000.0,25.7255,25.7494,25.6937,25.6937,227000.0
2013-06-13 10:30:00,32.27,32.36,32.27,32.35,195000.0,25.6937,25.7653,25.6937,25.7574,195000.0
2013-06-13 10:40:00,32.34,32.42,32.34,32.38,144200.0,25.7494,25.8131,25.7494,25.7813,144200.0
2013-06-13 10:50:00,32.38,32.4,32.26,32.27,126000.0,25.7813,25.7972,25.6857,25.6937,126000.0
2013-06-13 11:00:00,32.27,32.32,32.26,32.27,199000.0,25.6937,25.7335,25.6857,25.6937,199000.0
2013-06-13 11:10:00,32.27,32.28,32.24,32.26,113800.0,25.6937,25.7016,25.6698,25.6857,113800.0
2013-06-13 11:20:00,32.25,32.34,32.24,32.34,120400.0,25.6777,25.7494,25.6698,25.7494,120400.0
2013-06-13 11:30:00,32.34,32.37,32.29,32.35,120000.0,25.7494,25.7733,25.7096,25.7574,120000.0
2013-06-13 11:40:00,32.36,32.44,32.36,32.42,153000.0,25.7653,25.829,25.7653,25.8131,153000.0
2013-06-13 11:50:00,32.42,32.45,32.4,32.45,107600.0,25.8131,25.837,25.7972,25.837,107600.0
2013-06-13 12:00:00,32.45,32.48,32.44,32.46,115400.0,25.837,25.8609,25.829,25.845,115400.0
2013-06-13 12:10:00,32.46,32.48,32.42,32.43,87600.0,25.845,25.8609,25.8131,25.8211,87600.0
2013-06-13 12:20:00,32.43,32.5,32.43,32.49,136200.0,25.8211,25.8768,25.8211,25.8688,136200.0
2013-06-13 12:30:00,32.49,32.57,32.49,32.55,182600.0,25.8688,25.9325,25.8688,25.9166,182600.0
2013-06-13 12:40:00,32.55,32.6,32.55,32.59,176600.0,25.9166,25.9564,25.9166,25.9485,176600.0
2013-06-13 12:50:00,32.59,32.65,32.59,32.63,221600.0,25.9485,25.9962,25.9485,25.9803,221600.0
2013-06-13 13:00:00,32.63,32.67,32.6,32.63,195400.0,25.9803,26.0122,25.9564,25.9803,195400.0
2013-06-13 13:10:00,32.63,32.69,32.63,32.67,165200.0,25.9803,26.0281,25.9803,26.0122,165200.0
2013-06-13 13:20:00,32.66,32.67,32.6,32.65,138400.0,26.0042,26.0122,25.9564,25.9962,138400.0
2013-06-13 13:30:00,32.66,32.71,32.66,32.71,175600.0,26.0042,26.044,26.0042,26.044,175600.0
2013-06-13 13:40:00,32.71,32.74,32.69,32.74,203200.0,26.044,26.0679,26.0281,26.0679,203200.0
2013-06-13 13:50:00,32.74,32.77,32.73,32.74,176000.0,26.0679,26.0918,26.0599,26.0679,176000.0
2013-06-13 14:00:00,32.75,32.84,32.75,32.84,185200.0,26.0759,26.1475,26.0759,26.1475,185200.0
2013-06-13 14:10:00,32.84,32.9,32.81,32.9,239600.0,26.1475,26.1953,26.1236,26.1953,239600.0
2013-06-13 14:20:00,32.9,32.97,32.9,32.93,408600.0,26.1953,26.251,26.1953,26.2192,408600.0
2013-06-13 14:30:00,32.94,32.95,32.85,32.86,365600.0,26.2271,26.2351,26.1555,26.1634,365600.0
2013-06-13 14:40:00,32.85,32.88,32.82,32.84,300200.0,26.1555,26.1794,26.1316,26.1475,300200.0
2013-06-13 14:50:00,32.84,32.88,32.81,32.88,214600.0,26.1475,26.1794,26.1236,26.1794,214600.0
2013-06-13 15:00:00,32.88,32.95,32.87,32.94,279400.0,26.1794,26.2351,26.1714,26.2271,279400.0
2013-06-13 15:10:00,32.93,32.97,32.92,32.93,289000.0,26.2192,26.251,26.2112,26.2192,289000.0
2013-06-13 15:20:00,32.93,33.03,32.92,33.02,507800.0,26.2192,26.2988,26.2112,26.2908,507800.0
2013-06-13 15:30:00,33.02,33.03,32.93,32.98,535000.0,26.2908,26.2988,26.2192,26.259,535000.0
2013-06-13 15:40:00,32.99,33.1,32.99,33.06,601200.0,26.2669,26.3545,26.2669,26.3227,601200.0
2013-06-13 15:50:00,33.06,33.06,32.98,32.99,1129200.0,26.3227,26.3227,26.259,26.2669,1129200.0
2013-06-14 09:30:00,32.98,33.0,32.84,32.89,379600.0,26.259,26.2749,26.1475,26.1873,379600.0
2013-06-14 09:40:00,32.89,33.01,32.87,33.01,201600.0,26.1873,26.2829,26.1714,26.2829,201600.0
2013-06-14 09:50:00,33.01,33.22,33.01,33.22,343600.0,26.2829,26.4501,26.2829,26.4501,343600.0
2013-06-14 10:00:00,33.22,33.25,33.18,33.23,329200.0,26.4501,26.474,26.4182,26.458,329200.0
2013-06-14 10:10:00,33.24,33.32,33.19,33.32,296000.0,26.466,26.5297,26.4262,26.5297,296000.0
2013-06-14 10:20:00,33.31,33.34,33.1,33.14,486400.0,26.5217,26.5456,26.3545,26.3864,486400.0
2013-06-14 10:30:00,33.14,33.21,33.1,33.12,195800.0,26.3864,26.4421,26.3545,26.3704,195800.0
2013-06-14 10:40:00,33.13,33.14,33.08,33.09,309800.0,26.3784,26.3864,26.3386,26.3466,309800.0
2013-06-14 10:50:00,33.09,33.1,33.02,33.07,445400.0,26.3466,26.3545,26.2908,26.3306,445400.0
2013-06-14 11:00:00,33.07,33.13,33.04,33.11,273200.0,26.3306,26.3784,26.3068,26.3625,273200.0
2013-06-14 11:10:00,33.1,33.12,32.99,33.0,284400.0,26.3545,26.3704,26.2669,26.2749,284400.0
2013-06-14 11:20:00,32.99,33.12,32.98,33.06,250400.0,26.2669,26.3704,26.259,26.3227,250400.0
2013-06-14 11:30:00,33.06,33.16,33.02,33.12,260600.0,26.3227,26.4023,26.2908,26.3704,260600.0
2013-06-14 11:40:00,33.12,33.12,32.92,32.96,261400.0,26.3704,26.3704,26.2112,26.2431,261400.0
2013-06-14 11:50:00,32.96,33.02,32.93,33.02,133000.0,26.2431,26.2908,26.2192,26.2908,133000.0
2013-06-14 12:00:00,33.02,33.05,32.98,33.02,99200.0,26.2908,26.3147,26.259,26.2908,99200.0
2013-06-14 12:10:00,33.02,33.05,32.99,33.02,123800.0,26.2908,26.3147,26.2669,26.2908,123800.0
2013-06-14 12:20:00,33.02,33.04,33.0,33.02,95600.0,26.2908,26.3068,26.2749,26.2908,95600.0
2013-06-14 12:30:00,33.03,33.08,33.01,33.08,171600.0,26.2988,26.3386,26.2829,26.3386,171600.0
2013-06-14 12:40:00,33.08,33.08,33.02,33.03,173800.0,26.3386,26.3386,26.2908,26.2988,173800.0
2013-06-14 12:50:00,33.02,33.04,32.97,33.0,161200.0,26.2908,26.3068,26.251,26.2749,161200.0
2013-06-14 13:00:00,33.0,33.01,32.91,32.94,103400.0,26.2749,26.2829,26.2032,26.2271,103400.0
2013-06-14 13:10:00,32.95,32.96,32.88,32.88,126600.0,26.2351,26.2431,26.1794,26.1794,126600.0
2013-06-14 13:20:00,32.88,32.88,32.83,32.85,153600.0,26.1794,26.1794,26.1395,26.1555,153600.0
2013-06-14 13:30:00,32.85,32.9,32.84,32.86,194000.0,26.1555,26.1953,26.1475,26.1634,194000.0
2013-06-14 13:40:00,32.85,32.88,32.85,32.88,85200.0,26.1555,26.1794,26.1555,26.1794,85200.0
2013-06-14 13:50:00,32.88,32.88,32.81,32.84,132000.0,26.1794,26.1794,26.1236,26.1475,132000.0
2013-06-14 14:00:00,32.84,32.88,32.84,32.88,212400.0,26.1475,26.1794,26.1475,26.1794,212400.0
2013-06-14 14:10:00,32.88,32.89,32.84,32.89,168200.0,26.1794,26.1873,26.1475,26.1873,168200.0
2013-06-14 14:20:00,32.9,32.97,32.88,32.94,141200.0,26.1953,26.251,26.1794,26.2271,141200.0
2013-06-14 14:30:00,32.94,32.94,32.9,32.94,110000.0,26.2271,26.2271,26.1953,26.2271,110000.0
2013-06-14 14:40:00,32.94,32.95,32.9,32.94,155000.0,26.2271,26.2351,26.1953,26.2271,155000.0
2013-06-14 14:50:00,32.94,32.96,32.87,32.88,115400.0,26.2271,26.2431,26.1714,26.1794,115400.0
2013-06-14 15:00:00,32.88,32.93,32.87,32.88,156200.0,26.1794,26.2192,26.1714,26.1794,156200.0
2013-06-14 15:10:00,32.88,32.95,32.88,32.94,139800.0,26.1794,26.2351,26.1794,26.2271,139800.0
2013-06-14 15:20:00,32.94,32.97,32.87,32.87,160600.0,26.2271,26.251,26.1714,26.1714,160600.0
2013-06-14 15:30:00,32.87,32.91,32.82,32.82,210800.0,26.1714,26.2032,26.1316,26.1316,210800.0
2013-06-14 15:40:00,32.82,32.83,32.73,32.77,471000.0,26.1316,26.1395,26.0599,26.0918,471000.0
2013-06-14 15:50:00,32.77,32.81,32.77,32.8,674400.0,26.0918,26.1236,26.0918,26.1157,674400.0
2013-06-17 09:30:00,33.1,33.13,33.01,33.12,398800.0,26.3545,26.3784,26.2829,26.3704,398800.0
2013-06-17 09:40:00,33.12,33.22,33.1,33.17,422000.0,26.3704,26.4501,26.3545,26.4103,422000.0
2013-06-17 09:50:00,33.17,33.22,33.15,33.22,125200.0,26.4103,26.4501,26.3943,26.4501,125200.0
2013-06-17 10:00:00,33.22,33.24,33.17,33.23,171800.0,26.4501,26.466,26.4103,26.458,171800.0
2013-06-17 10:10:00,33.24,33.28,33.22,33.24,199200.0,26.466,26.4978,26.4501,26.466,199200.0
2013-06-17 10:20:00,33.25,33.27,33.2,33.23,177600.0,26.474,26.4899,26.4341,26.458,177600.0
2013-06-17 10:30:00,33.23,33.23,33.13,33.13,94200.0,26.458,26.458,26.3784,26.3784,94200.0
2013-06-17 10:40:00,33.12,33.13,33.08,33.1,171000.0,26.3704,26.3784,26.3386,26.3545,171000.0
2013-06-17 10:50:00,33.1,33.13,33.09,33.1,106400.0,26.3545,26.3784,26.3466,26.3545,106400.0
2013-06-17 11:00:00,33.11,33.16,33.1,33.16,139400.0,26.3625,26.4023,26.3545,26.4023,139400.0
2013-06-17 11:10:00,33.16,33.25,33.16,33.19,208600.0,26.4023,26.474,26.4023,26.4262,208600.0
2013-06-17 11:20:00,33.19,33.2,33.17,33.2,93400.0,26.4262,26.4341,26.4103,26.4341,93400.0
2013-06-17 11:30:00,33.19,33.21,33.17,33.18,94000.0,26.4262,26.4421,26.4103,26.4182,94000.0
2013-06-17 11:40:00,33.18,33.18,33.12,33.14,85200.0,26.4182,26.4182,26.3704,26.3864,85200.0
2013-06-17 11:50:00,33.13,33.16,33.11,33.16,88400.0,26.3784,26.4023,26.3625,26.4023,88400.0
2013-06-17 12:00:00,33.15,33.17,33.12,33.15,79000.0,26.3943,26.4103,26.3704,26.3943,79000.0
2013-06-17 12:10:00,33.15,33.16,33.13,33.13,68400.0,26.3943,26.4023,26.3784,26.3784,68400.0
2013-06-17 12:20:00,33.13,33.15,33.13,33.14,45800.0,26.3784,26.3943,26.3784,26.3864,45800.0
2013-06-17 12:30:00,33.15,33.15,33.12,33.13,65400.0,26.3943,26.3943,26.3704,26.3784,65400.0
2013-06-17 12:40:00,33.13,33.17,33.12,33.16,94200.0,26.3784,26.4103,26.3704,26.4023,94200.0
2013-06-17 12:50:00,33.15,33.2,33.15,33.2,75000.0,26.3943,26.4341,26.3943,26.4341,75000.0
2013-06-17 13:00:00,33.2,33.2,33.15,33.16,62800.0,26.4341,26.4341,26.3943,26.4023,62800.0
2013-06-17 13:10:00,33.15,33.16,33.13,33.15,85000.0,26.3943,26.4023,26.3784,26.3943,85000.0
2013-06-17 13:20:00,33.15,33.2,33.14,33.2,113000.0,26.3943,26.4341,26.3864,26.4341,113000.0
2013-06-17 13:30:00,33.19,33.25,33.19,33.22,125600.0,26.4262,26.474,26.4262,26.4501,125600.0
2013-06-17 13:40:00,33.21,33.24,33.2,33.22,84400.0,26.4421,26.466,26.4341,26.4501,84400.0
2013-06-17 13:50:00,33.22,33.24,33.2,33.21,76400.0,26.4501,26.466,26.4341,26.4421,76400.0
2013-06-17 14:00:00,33.21,33.23,33.13,33.16,125200.0,26.4421,26.458,26.3784,26.4023,125200.0
2013-06-17 14:10:00,33.16,33.19,33.13,33.15,167400.0,26.4023,26.4262,26.3784,26.3943,167400.0
2013-06-17 14:20:00,33.15,33.19,33.08,33.1,229800.0,26.3943,26.4262,26.3386,26.3545,229800.0
2013-06-17 14:30:00,33.11,33.12,33.06,33.06,93200.0,26.3625,26.3704,26.3227,26.3227,93200.0
2013-06-17 14:40:00,33.06,33.09,32.96,32.96,165000.0,26.3227,26.3466,26.2431,26.2431,165000.0
2013-06-17 14:50:00,32.95,32.98,32.88,32.92,172600.0,26.2351,26.259,26.1794,26.2112,172600.0
2013-06-17 15:00:00,32.92,32.99,32.88,32.97,372200.0,26.2112,26.2669,26.1794,26.251,372200.0
2013-06-17 15:10:00,32.97,32.97,32.86,32.94,195400.0,26.251,26.251,26.1634,26.2271,195400.0
2013-06-17 15:20:00,32.94,32.95,32.86,32.91,225800.0,26.2271,26.2351,26.1634,26.2032,225800.0
2013-06-17 15:30:00,32.91,33.09,32.91,33.08,271800.0,26.2032,26.3466,26.2032,26.3386,271800.0
2013-06-17 15:40:00,33.08,33.08,33.02,33.03,219000.0,26.3386,26.3386,26.2908,26.2988,219000.0
2013-06-17 15:50:00,33.02,33.04,32.99,33.02,705000.0,26.2908,26.3068,26.2669,26.2908,705000.0
2013-06-18 09:30:00,32.97,33.24,32.97,33.17,211000.0,26.251,26.466,26.251,26.4103,211000.0
2013-06-18 09:40:00,33.17,33.23,33.16,33.23,152800.0,26.4103,26.458,26.4023,26.458,152800.0
2013-06-18 09:50:00,33.22,33.26,33.18,33.2,173000.0,26.4501,26.4819,26.4182,26.4341,173000.0
2013-06-18 10:00:00,33.2,33.27,33.2,33.22,154600.0,26.4341,26.4899,26.4341,26.4501,154600.0
2013-06-18 10:10:00,33.23,33.25,33.19,33.25,115200.0,26.458,26.474,26.4262,26.474,115200.0
2013-06-18 10:20:00,33.25,33.27,33.18,33.2,109400.0,26.474,26.4899,26.4182,26.4341,109400.0
2013-06-18 10:30:00,33.2,33.28,33.2,33.27,148000.0,26.4341,26.4978,26.4341,26.4899,148000.0
2013-06-18 10:40:00,33.27,33.31,33.25,33.27,295400.0,26.4899,26.5217,26.474,26.4899,295400.0
2013-06-18 10:50:00,33.27,33.29,33.24,33.24,354600.0,26.4899,26.5058,26.466,26.466,354600.0
2013-06-18 11:00:00,33.24,33.33,33.24,33.33,194000.0,26.466,26.5377,26.466,26.5377,194000.0
2013-06-18 11:10:00,33.32,33.38,33.3,33.35,165000.0,26.5297,26.5775,26.5138,26.5536,165000.0
2013-06-18 11:20:00,33.35,33.45,33.35,33.43,212800.0,26.5536,26.6332,26.5536,26.6173,212800.0
2013-06-18 11:30:00,33.43,33.51,33.43,33.48,283800.0,26.6173,26.681,26.6173,26.6571,283800.0
2013-06-18 11:40:00,33.48,33.55,33.48,33.48,247800.0,26.6571,26.7128,26.6571,26.6571,247800.0
2013-06-18 11:50:00,33.48,33.51,33.48,33.49,149200.0,26.6571,26.681,26.6571,26.665,149200.0
2013-06-18 12:00:00,33.49,33.51,33.44,33.44,165800.0,26.665,26.681,26.6252,26.6252,165800.0
2013-06-18 12:10:00,33.45,33.5,33.45,33.5,114000.0,26.6332,26.673,26.6332,26.673,114000.0
2013-06-18 12:20:00,33.5,33.52,33.47,33.47,89000.0,26.673,26.6889,26.6491,26.6491,89000.0
2013-06-18 12:30:00,33.46,33.49,33.46,33.47,89600.0,26.6412,26.665,26.6412,26.6491,89600.0
2013-06-18 12:40:00,33.48,33.49,33.44,33.44,95000.0,26.6571,26.665,26.6252,26.6252,95000.0
2013-06-18 12:50:00,33.44,33.49,33.44,33.49,79600.0,26.6252,26.665,26.6252,26.665,79600.0
2013-06-18 13:00:00,33.49,33.49,33.43,33.46,107200.0,26.665,26.665,26.6173,26.6412,107200.0
2013-06-18 13:10:00,33.45,33.46,33.42,33.43,107000.0,26.6332,26.6412,26.6093,26.6173,107000.0
2013-06-18 13:20:00,33.43,33.47,33.43,33.44,87600.0,26.6173,26.6491,26.6173,26.6252,87600.0
2013-06-18 13:30:00,33.45,33.46,33.4,33.43,105400.0,26.6332,26.6412,26.5934,26.6173,105400.0
2013-06-18 13:40:00,33.42,33.47,33.42,33.42,166600.0,26.6093,26.6491,26.6093,26.6093,166600.0
2013-06-18 13:50:00,33.42,33.47,33.42,33.44,89800.0,26.6093,26.6491,26.6093,26.6252,89800.0
2013-06-18 14:00:00,33.44,33.49,33.41,33.49,94800.0,26.6252,26.665,26.6014,26.665,94800.0
2013-06-18 14:10:00,33.49,33.49,33.45,33.48,84400.0,26.665,26.665,26.6332,26.6571,84400.0
2013-06-18 14:20:00,33.48,33.52,33.45,33.48,160000.0,26.6571,26.6889,26.6332,26.6571,160000.0
2013-06-18 14:30:00,33.48,33.51,33.48,33.49,122000.0,26.6571,26.681,26.6571,26.665,122000.0
2013-06-18 14:40:00,33.48,33.55,33.48,33.54,101600.0,26.6571,26.7128,26.6571,26.7049,101600.0
2013-06-18 14:50:00,33.54,33.55,33.53,33.55,93600.0,26.7049,26.7128,26.6969,26.7128,93600.0
2013-06-18 15:00:00,33.55,33.55,33.5,33.51,99200.0,26.7128,26.7128,26.673,26.681,99200.0
2013-06-18 15:10:00,33.51,33.52,33.48,33.51,137600.0,26.681,26.6889,26.6571,26.681,137600.0
2013-06-18 15:20:00,33.52,33.53,33.51,33.53,139200.0,26.6889,26.6969,26.681,26.6969,139200.0
2013-06-18 15:30:00,33.53,33.55,33.52,33.55,438600.0,26.6969,26.7128,26.6889,26.7128,438600.0
2013-06-18 15:40:00,33.55,33.57,33.52,33.54,334200.0,26.7128,26.7287,26.6889,26.7049,334200.0
2013-06-18 15:50:00,33.54,33.56,33.51,33.55,659200.0,26.7049,26.7208,26.681,26.7128,659200.0
2013-06-19 09:30:00,33.52,33.67,33.48,33.58,304400.0,26.6889,26.8084,26.6571,26.7367,304400.0
2013-06-19 09:40:00,33.6,33.6,33.42,33.44,328600.0,26.7526,26.7526,26.6093,26.6252,328600.0
2013-06-19 09:50:00,33.44,33.47,33.39,33.47,265600.0,26.6252,26.6491,26.5854,26.6491,265600.0
2013-06-19 10:00:00,33.47,33.55,33.42,33.53,240400.0,26.6491,26.7128,26.6093,26.6969,240400.0
2013-06-19 10:10:00,33.54,33.59,33.52,33.58,226000.0,26.7049,26.7447,26.6889,26.7367,226000.0
2013-06-19 10:20:00,33.58,33.62,33.57,33.62,229600.0,26.7367,26.7686,26.7287,26.7686,229600.0
2013-06-19 10:30:00,33.62,33.67,33.59,33.62,325800.0,26.7686,26.8084,26.7447,26.7686,325800.0
2013-06-19 10:40:00,33.62,33.62,33.55,33.55,231600.0,26.7686,26.7686,26.7128,26.7128,231600.0
2013-06-19 10:50:00,33.55,33.6,33.54,33.59,151000.0,26.7128,26.7526,26.7049,26.7447,151000.0
2013-06-19 11:00:00,33.59,33.6,33.57,33.6,141800.0,26.7447,26.7526,26.7287,26.7526,141800.0
2013-06-19 11:10:00,33.6,33.63,33.57,33.6,226800.0,26.7526,26.7765,26.7287,26.7526,226800.0
2013-06-19 11:20:00,33.6,33.6,33.55,33.57,187400.0,26.7526,26.7526,26.7128,26.7287,187400.0
2013-06-19 11:30:00,33.56,33.59,33.52,33.59,274000.0,26.7208,26.7447,26.6889,26.7447,274000.0
2013-06-19 11:40:00,33.59,33.6,33.54,33.56,137600.0,26.7447,26.7526,26.7049,26.7208,137600.0
2013-06-19 11:50:00,33.56,33.56,33.52,33.53,140000.0,26.7208,26.7208,26.6889,26.6969,140000.0
2013-06-19 12:00:00,33.53,33.53,33.5,33.52,87200.0,26.6969,26.6969,26.673,26.6889,87200.0
2013-06-19 12:10:00,33.51,33.52,33.49,33.49,87600.0,26.681,26.6889,26.665,26.665,87600.0
2013-06-19 12:20:00,33.49,33.54,33.49,33.52,113600.0,26.665,26.7049,26.665,26.6889,113600.0
2013-06-19 12:30:00,33.52,33.52,33.49,33.51,85600.0,26.6889,26.6889,26.665,26.681,85600.0
2013-06-19 12:40:00,33.51,33.54,33.49,33.51,68400.0,26.681,26.7049,26.665,26.681,68400.0
2013-06-19 12:50:00,33.51,33.52,33.48,33.49,75000.0,26.681,26.6889,26.6571,26.665,75000.0
2013-06-19 13:00:00,33.49,33.49,33.45,33.45,118600.0,26.665,26.665,26.6332,26.6332,118600.0
2013-06-19 13:10:00,33.46,33.54,33.46,33.52,231200.0,26.6412,26.7049,26.6412,26.6889,231200.0
2013-06-19 13:20:00,33.52,33.55,33.51,33.54,199400.0,26.6889,26.7128,26.681,26.7049,199400.0
2013-06-19 13:30:00,33.54,33.59,33.54,33.54,202600.0,26.7049,26.7447,26.7049,26.7049,202600.0
2013-06-19 13:40:00,33.54,33.57,33.52,33.52,126600.0,26.7049,26.7287,26.6889,26.6889,126600.0
2013-06-19 13:50:00,33.52,33.6,33.52,33.58,184000.0,26.6889,26.7526,26.6889,26.7367,184000.0
2013-06-19 14:00:00,33.59,33.62,33.35,33.56,692000.0,26.7447,26.7686,26.5536,26.7208,692000.0
2013-06-19 14:10:00,33.56,33.74,33.51,33.7,511400.0,26.7208,26.8641,26.681,26.8323,511400.0
2013-06-19 14:20:00,33.69,33.69,33.56,33.64,349400.0,26.8243,26.8243,26.7208,26.7845,349400.0
2013-06-19 14:30:00,33.63,33.67,33.56,33.61,558600.0,26.7765,26.8084,26.7208,26.7606,558600.0
2013-06-19 14:40:00,33.6,33.63,33.44,33.49,335800.0,26.7526,26.7765,26.6252,26.665,335800.0
2013-06-19 14:50:00,33.49,33.49,33.26,33.29,407400.0,26.665,26.665,26.4819,26.5058,407400.0
2013-06-19 15:00:00,33.27,33.44,33.26,33.43,206000.0,26.4899,26.6252,26.4819,26.6173,206000.0
2013-06-19 15:10:00,33.43,33.45,33.31,33.34,230400.0,26.6173,26.6332,26.5217,26.5456,230400.0
2013-06-19 15:20:00,33.34,33.49,33.33,33.48,249800.0,26.5456,26.665,26.5377,26.6571,249800.0
2013-06-19 15:30:00,33.48,33.49,33.37,33.41,237800.0,26.6571,26.665,26.5695,26.6014,237800.0
2013-06-19 15:40:00,33.41,33.42,33.23,33.28,374800.0,26.6014,26.6093,26.458,26.4978,374800.0
2013-06-19 15:50:00,33.27,33.3,33.21,33.21,811200.0,26.4899,26.5138,26.4421,26.4421,811200.0
2013-06-20 09:30:00,32.92,32.99,32.85,32.91,535400.0,26.2112,26.2669,26.1555,26.2032,535400.0
2013-06-20 09:40:00,32.91,33.08,32.85,33.08,255200.0,26.2032,26.3386,26.1555,26.3386,255200.0
2013-06-20 09:50:00,33.09,33.12,32.94,32.95,225000.0,26.3466,26.3704,26.2271,26.2351,225000.0
2013-06-20 10:00:00,32.96,33.0,32.87,32.96,237400.0,26.2431,26.2749,26.1714,26.2431,237400.0
2013-06-20 10:10:00,32.95,32.95,32.85,32.89,373400.0,26.2351,26.2351,26.1555,26.1873,373400.0
2013-06-20 10:20:00,32.89,33.01,32.88,32.96,424400.0,26.1873,26.2829,26.1794,26.2431,424400.0
2013-06-20 10:30:00,32.97,32.98,32.87,32.88,733800.0,26.251,26.259,26.1714,26.1794,733800.0
2013-06-20 10:40:00,32.87,33.0,32.86,33.0,360000.0,26.1714,26.2749,26.1634,26.2749,360000.0
2013-06-20 10:50:00,33.0,33.15,33.0,33.04,405800.0,26.2749,26.3943,26.2749,26.3068,405800.0
2013-06-20 11:00:00,33.03,33.04,32.97,32.98,253200.0,26.2988,26.3068,26.251,26.259,253200.0
2013-06-20 11:10:00,32.98,33.05,32.97,32.99,225000.0,26.259,26.3147,26.251,26.2669,225000.0
2013-06-20 11:20:00,32.99,33.05,32.98,33.02,134800.0,26.2669,26.3147,26.259,26.2908,134800.0
2013-06-20 11:30:00,33.02,33.1,33.0,33.09,176800.0,26.2908,26.3545,26.2749,26.3466,176800.0
2013-06-20 11:40:00,33.08,33.11,33.05,33.08,199600.0,26.3386,26.3625,26.3147,26.3386,199600.0
2013-06-20 11:50:00,33.08,33.15,33.08,33.1,155400.0,26.3386,26.3943,26.3386,26.3545,155400.0
2013-06-20 12:00:00,33.1,33.16,33.1,33.1,152800.0,26.3545,26.4023,26.3545,26.3545,152800.0
2013-06-20 12:10:00,33.1,33.13,33.08,33.09,185000.0,26.3545,26.3784,26.3386,26.3466,185000.0
2013-06-20 12:20:00,33.09,33.09,33.04,33.06,104000.0,26.3466,26.3466,26.3068,26.3227,104000.0
2013-06-20 12:30:00,33.06,33.1,33.01,33.03,160000.0,26.3227,26.3545,26.2829,26.2988,160000.0
2013-06-20 12:40:00,33.03,33.03,32.98,32.99,126400.0,26.2988,26.2988,26.259,26.2669,126400.0
2013-06-20 12:50:00,32.99,33.0,32.97,32.98,93000.0,26.2669,26.2749,26.251,26.259,93000.0
2013-06-20 13:00:00,32.98,32.99,32.95,32.99,107400.0,26.259,26.2669,26.2351,26.2669,107400.0
2013-06-20 13:10:00,32.99,32.99,32.88,32.89,163600.0,26.2669,26.2669,26.1794,26.1873,163600.0
2013-06-20 13:20:00,32.88,32.93,32.88,32.93,146400.0,26.1794,26.2192,26.1794,26.2192,146400.0
2013-06-20 13:30:00,32.93,32.94,32.88,32.88,146200.0,26.2192,26.2271,26.1794,26.1794,146200.0
2013-06-20 13:40:00,32.88,32.94,32.88,32.93,283000.0,26.1794,26.2271,26.1794,26.2192,283000.0
2013-06-20 13:50:00,32.93,32.99,32.92,32.99,223000.0,26.2192,26.2669,26.2112,26.2669,223000.0
2013-06-20 14:00:00,32.99,32.99,32.94,32.95,248400.0,26.2669,26.2669,26.2271,26.2351,248400.0
2013-06-20 14:10:00,32.95,32.97,32.9,32.94,225400.0,26.2351,26.251,26.1953,26.2271,225400.0
2013-06-20 14:20:00,32.94,32.94,32.79,32.8,377200.0,26.2271,26.2271,26.1077,26.1157,377200.0
2013-06-20 14:30:00,32.81,32.82,32.75,32.75,316800.0,26.1236,26.1316,26.0759,26.0759,316800.0
2013-06-20 14:40:00,32.75,32.77,32.71,32.71,265800.0,26.0759,26.0918,26.044,26.044,265800.0
2013-06-20 14:50:00,32.72,32.72,32.63,32.65,342400.0,26.052,26.052,25.9803,25.9962,342400.0
2013-06-20 15:00:00,32.65,32.71,32.61,32.71,219600.0,25.9962,26.044,25.9644,26.044,219600.0
2013-06-20 15:10:00,32.71,32.71,32.59,32.59,243600.0,26.044,26.044,25.9485,25.9485,243600.0
2013-06-20 15:20:00,32.59,32.6,32.55,32.58,265400.0,25.9485,25.9564,25.9166,25.9405,265400.0
2013-06-20 15:30:00,32.58,32.59,32.54,32.56,351000.0,25.9405,25.9485,25.9086,25.9246,351000.0
2013-06-20 15:40:00,32.55,32.59,32.52,32.58,461400.0,25.9166,25.9485,25.8927,25.9405,461400.0
2013-06-20 15:50:00,32.57,32.68,32.57,32.62,776800.0,25.9325,26.0201,25.9325,25.9723,776800.0
2013-06-21 09:30:00,32.85,32.96,32.75,32.76,4136800.0,26.1555,26.2431,26.0759,26.0838,4136800.0
2013-06-21 09:40:00,32.76,32.77,32.65,32.73,292600.0,26.0838,26.0918,25.9962,26.0599,292600.0
2013-06-21 09:50:00,32.71,32.73,32.6,32.64,456400.0,26.044,26.0599,25.9564,25.9883,456400.0
2013-06-21 10:00:00,32.63,32.77,32.63,32.74,264400.0,25.9803,26.0918,25.9803,26.0679,264400.0
2013-06-21 10:10:00,32.74,32.75,32.64,32.68,188400.0,26.0679,26.0759,25.9883,26.0201,188400.0
2013-06-21 10:20:00,32.68,32.7,32.55,32.57,189600.0,26.0201,26.036,25.9166,25.9325,189600.0
2013-06-21 10:30:00,32.56,32.59,32.51,32.59,232400.0,25.9246,25.9485,25.8848,25.9485,232400.0
2013-06-21 10:40:00,32.59,32.68,32.52,32.59,129600.0,25.9485,26.0201,25.8927,25.9485,129600.0
2013-06-21 10:50:00,32.6,32.68,32.53,32.6,280400.0,25.9564,26.0201,25.9007,25.9564,280400.0
2013-06-21 11:00:00,32.59,32.62,32.51,32.53,139800.0,25.9485,25.9723,25.8848,25.9007,139800.0
2013-06-21 11:10:00,32.53,32.57,32.41,32.54,240800.0,25.9007,25.9325,25.8051,25.9086,240800.0
2013-06-21 11:20:00,32.56,32.56,32.37,32.38,228400.0,25.9246,25.9246,25.7733,25.7813,228400.0
2013-06-21 11:30:00,32.37,32.38,32.26,32.3,266600.0,25.7733,25.7813,25.6857,25.7176,266600.0
2013-06-21 11:40:00,32.3,32.32,32.21,32.23,269800.0,25.7176,25.7335,25.6459,25.6618,269800.0
2013-06-21 11:50:00,32.23,32.24,32.12,32.19,238400.0,25.6618,25.6698,25.5742,25.63,238400.0
2013-06-21 12:00:00,32.21,32.31,32.21,32.26,224000.0,25.6459,25.7255,25.6459,25.6857,224000.0
2013-06-21 12:10:00,32.26,32.3,32.23,32.24,120800.0,25.6857,25.7176,25.6618,25.6698,120800.0
2013-06-21 12:20:00,32.24,32.25,32.13,32.17,229800.0,25.6698,25.6777,25.5822,25.6141,229800.0
2013-06-21 12:30:00,32.18,32.23,32.15,32.2,126000.0,25.622,25.6618,25.5981,25.6379,126000.0
2013-06-21 12:40:00,32.2,32.38,32.18,32.38,218000.0,25.6379,25.7813,25.622,25.7813,218000.0
2013-06-21 12:50:00,32.37,32.37,32.27,32.37,151000.0,25.7733,25.7733,25.6937,25.7733,151000.0
2013-06-21 13:00:00,32.37,32.42,32.32,32.4,332400.0,25.7733,25.8131,25.7335,25.7972,332400.0
2013-06-21 13:10:00,32.41,32.49,32.39,32.39,180400.0,25.8051,25.8688,25.7892,25.7892,180400.0
2013-06-21 13:20:00,32.39,32.39,32.29,32.32,132600.0,25.7892,25.7892,25.7096,25.7335,132600.0
2013-06-21 13:30:00,32.33,32.38,32.3,32.38,131000.0,25.7414,25.7813,25.7176,25.7813,131000.0
2013-06-21 13:40:00,32.38,32.4,32.31,32.31,98800.0,25.7813,25.7972,25.7255,25.7255,98800.0
2013-06-21 13:50:00,32.31,32.34,32.21,32.24,169000.0,25.7255,25.7494,25.6459,25.6698,169000.0
2013-06-21 14:00:00,32.24,32.27,32.17,32.21,123800.0,25.6698,25.6937,25.6141,25.6459,123800.0
2013-06-21 14:10:00,32.21,32.32,32.21,32.32,108000.0,25.6459,25.7335,25.6459,25.7335,108000.0
2013-06-21 14:20:00,32.32,32.35,32.27,32.34,130800.0,25.7335,25.7574,25.6937,25.7494,130800.0
2013-06-21 14:30:00,32.34,32.38,32.3,32.35,137600.0,25.7494,25.7813,25.7176,25.7574,137600.0
2013-06-21 14:40:00,32.35,32.36,32.3,32.32,147800.0,25.7574,25.7653,25.7176,25.7335,147800.0
2013-06-21 14:50:00,32.32,32.35,32.27,32.35,136200.0,25.7335,25.7574,25.6937,25.7574,136200.0
2013-06-21 15:00:00,32.35,32.41,32.32,32.4,224400.0,25.7574,25.8051,25.7335,25.7972,224400.0
2013-06-21 15:10:00,32.39,32.47,32.35,32.35,253000.0,25.7892,25.8529,25.7574,25.7574,253000.0
2013-06-21 15:20:00,32.35,32.4,32.34,32.38,183800.0,25.7574,25.7972,25.7494,25.7813,183800.0
2013-06-21 15:30:00,32.38,32.45,32.38,32.44,255000.0,25.7813,25.837,25.7813,25.829,255000.0
2013-06-21 15:40:00,32.44,32.46,32.35,32.45,364200.0,25.829,25.845,25.7574,25.837,364200.0
2013-06-21 15:50:00,32.45,32.46,32.32,32.35,1209200.0,25.837,25.845,25.7335,25.7574,1209200.0
2013-06-24 09:30:00,32.0,32.25,31.9,32.0,860400.0,25.4787,25.6777,25.3991,25.4787,860400.0
2013-06-24 09:40:00,31.99,32.0,31.86,31.9,312000.0,25.4707,25.4787,25.3672,25.3991,312000.0
2013-06-24 09:50:00,31.9,31.9,31.77,31.8,289600.0,25.3991,25.3991,25.2956,25.3195,289600.0
2013-06-24 10:00:00,31.78,31.86,31.69,31.84,374000.0,25.3035,25.3672,25.2319,25.3513,374000.0
2013-06-24 10:10:00,31.84,31.86,31.73,31.75,261600.0,25.3513,25.3672,25.2637,25.2796,261600.0
2013-06-24 10:20:00,31.74,31.77,31.66,31.7,256400.0,25.2717,25.2956,25.208,25.2398,256400.0
2013-06-24 10:30:00,31.7,31.75,31.66,31.75,240000.0,25.2398,25.2796,25.208,25.2796,240000.0
2013-06-24 10:40:00,31.74,31.8,31.67,31.75,326600.0,25.2717,25.3195,25.2159,25.2796,326600.0
2013-06-24 10:50:00,31.74,31.8,31.7,31.72,173400.0,25.2717,25.3195,25.2398,25.2558,173400.0
2013-06-24 11:00:00,31.72,31.8,31.72,31.75,138400.0,25.2558,25.3195,25.2558,25.2796,138400.0
2013-06-24 11:10:00,31.75,31.78,31.65,31.66,197600.0,25.2796,25.3035,25.2,25.208,197600.0
2013-06-24 11:20:00,31.66,31.68,31.59,31.59,205400.0,25.208,25.2239,25.1522,25.1522,205400.0
2013-06-24 11:30:00,31.6,31.7,31.59,31.7,209400.0,25.1602,25.2398,25.1522,25.2398,209400.0
2013-06-24 11:40:00,31.69,31.73,31.66,31.71,166600.0,25.2319,25.2637,25.208,25.2478,166600.0
2013-06-24 11:50:00,31.71,31.78,31.7,31.75,158200.0,25.2478,25.3035,25.2398,25.2796,158200.0
2013-06-24 12:00:00,31.75,31.78,31.67,31.69,141600.0,25.2796,25.3035,25.2159,25.2319,141600.0
2013-06-24 12:10:00,31.68,31.73,31.65,31.65,128000.0,25.2239,25.2637,25.2,25.2,128000.0
2013-06-24 12:20:00,31.64,31.77,31.61,31.75,117800.0,25.1921,25.2956,25.1682,25.2796,117800.0
2013-06-24 12:30:00,31.75,31.79,31.71,31.72,169000.0,25.2796,25.3115,25.2478,25.2558,169000.0
2013-06-24 12:40:00,31.72,31.77,31.71,31.74,114800.0,25.2558,25.2956,25.2478,25.2717,114800.0
2013-06-24 12:50:00,31.74,31.82,31.72,31.82,117600.0,25.2717,25.3354,25.2558,25.3354,117600.0
2013-06-24 13:00:00,31.82,31.88,31.81,31.84,214200.0,25.3354,25.3832,25.3274,25.3513,214200.0
2013-06-24 13:10:00,31.85,32.0,31.84,31.98,264200.0,25.3593,25.4787,25.3513,25.4628,264200.0
2013-06-24 13:20:00,31.99,32.0,31.81,31.86,236000.0,25.4707,25.4787,25.3274,25.3672,236000.0
2013-06-24 13:30:00,31.86,31.9,31.82,31.89,145000.0,25.3672,25.3991,25.3354,25.3911,145000.0
2013-06-24 13:40:00,31.89,31.94,31.84,31.86,122200.0,25.3911,25.4309,25.3513,25.3672,122200.0
2013-06-24 13:50:00,31.86,31.9,31.82,31.9,109800.0,25.3672,25.3991,25.3354,25.3991,109800.0
2013-06-24 14:00:00,31.91,32.07,31.86,32.06,188200.0,25.407,25.5344,25.3672,25.5265,188200.0
2013-06-24 14:10:00,32.06,32.1,32.0,32.02,92200.0,25.5265,25.5583,25.4787,25.4946,92200.0
2013-06-24 14:20:00,32.02,32.1,32.0,32.1,158200.0,25.4946,25.5583,25.4787,25.5583,158200.0
2013-06-24 14:30:00,32.09,32.22,32.09,32.22,134600.0,25.5504,25.6539,25.5504,25.6539,134600.0
2013-06-24 14:40:00,32.21,32.24,32.17,32.24,251200.0,25.6459,25.6698,25.6141,25.6698,251200.0
2013-06-24 14:50:00,32.24,32.29,32.18,32.2,379800.0,25.6698,25.7096,25.622,25.6379,379800.0
2013-06-24 15:00:00,32.2,32.24,32.16,32.16,221800.0,25.6379,25.6698,25.6061,25.6061,221800.0
2013-06-24 15:10:00,32.16,32.18,32.07,32.09,323400.0,25.6061,25.622,25.5344,25.5504,323400.0
2013-06-24 15:20:00,32.09,32.18,32.09,32.12,217800.0,25.5504,25.622,25.5504,25.5742,217800.0
2013-06-24 15:30:00,32.12,32.19,32.1,32.16,187400.0,25.5742,25.63,25.5583,25.6061,187400.0
2013-06-24 15:40:00,32.17,32.18,32.06,32.09,291600.0,25.6141,25.622,25.5265,25.5504,291600.0
2013-06-24 15:50:00,32.09,32.13,32.0,32.01,654000.0,25.5504,25.5822,25.4787,25.4867,654000.0
2013-06-25 09:30:00,32.27,32.46,32.22,32.45,589200.0,25.6937,25.845,25.6539,25.837,589200.0
2013-06-25 09:40:00,32.46,32.58,32.39,32.41,326000.0,25.845,25.9405,25.7892,25.8051,326000.0
2013-06-25 09:50:00,32.42,32.48,32.33,32.44,146600.0,25.8131,25.8609,25.7414,25.829,146600.0
2013-06-25 10:00:00,32.43,32.47,32.34,32.42,266400.0,25.8211,25.8529,25.7494,25.8131,266400.0
2013-06-25 10:10:00,32.42,32.42,32.26,32.3,222600.0,25.8131,25.8131,25.6857,25.7176,222600.0
2013-06-25 10:20:00,32.31,32.49,32.31,32.47,173600.0,25.7255,25.8688,25.7255,25.8529,173600.0
2013-06-25 10:30:00,32.47,32.49,32.38,32.44,200600.0,25.8529,25.8688,25.7813,25.829,200600.0
2013-06-25 10:40:00,32.44,32.47,32.37,32.46,143600.0,25.829,25.8529,25.7733,25.845,143600.0
2013-06-25 10:50:00,32.47,32.49,32.42,32.44,91200.0,25.8529,25.8688,25.8131,25.829,91200.0
2013-06-25 11:00:00,32.44,32.6,32.38,32.6,240800.0,25.829,25.9564,25.7813,25.9564,240800.0
2013-06-25 11:10:00,32.6,32.6,32.43,32.43,110200.0,25.9564,25.9564,25.8211,25.8211,110200.0
2013-06-25 11:20:00,32.43,32.49,32.42,32.49,132200.0,25.8211,25.8688,25.8131,25.8688,132200.0
2013-06-25 11:30:00,32.49,32.57,32.48,32.56,143600.0,25.8688,25.9325,25.8609,25.9246,143600.0
2013-06-25 11:40:00,32.56,32.6,32.52,32.59,189200.0,25.9246,25.9564,25.8927,25.9485,189200.0
2013-06-25 11:50:00,32.59,32.68,32.59,32.67,394600.0,25.9485,26.0201,25.9485,26.0122,394600.0
2013-06-25 12:00:00,32.68,32.68,32.62,32.63,166200.0,26.0201,26.0201,25.9723,25.9803,166200.0
2013-06-25 12:10:00,32.63,32.65,32.53,32.57,110600.0,25.9803,25.9962,25.9007,25.9325,110600.0
2013-06-25 12:20:00,32.56,32.57,32.48,32.49,121000.0,25.9246,25.9325,25.8609,25.8688,121000.0
2013-06-25 12:30:00,32.5,32.57,32.5,32.56,138200.0,25.8768,25.9325,25.8768,25.9246,138200.0
2013-06-25 12:40:00,32.56,32.59,32.52,32.56,78200.0,25.9246,25.9485,25.8927,25.9246,78200.0
2013-06-25 12:50:00,32.56,32.56,32.5,32.52,103800.0,25.9246,25.9246,25.8768,25.8927,103800.0
2013-06-25 13:00:00,32.52,32.58,32.49,32.49,129200.0,25.8927,25.9405,25.8688,25.8688,129200.0
2013-06-25 13:10:00,32.49,32.51,32.45,32.46,157200.0,25.8688,25.8848,25.837,25.845,157200.0
2013-06-25 13:20:00,32.46,32.47,32.44,32.46,163600.0,25.845,25.8529,25.829,25.845,163600.0
2013-06-25 13:30:00,32.46,32.52,32.43,32.5,125600.0,25.845,25.8927,25.8211,25.8768,125600.0
2013-06-25 13:40:00,32.5,32.57,32.48,32.57,120600.0,25.8768,25.9325,25.8609,25.9325,120600.0
2013-06-25 13:50:00,32.56,32.57,32.47,32.48,103200.0,25.9246,25.9325,25.8529,25.8609,103200.0
2013-06-25 14:00:00,32.48,32.53,32.45,32.49,154200.0,25.8609,25.9007,25.837,25.8688,154200.0
2013-06-25 14:10:00,32.5,32.57,32.49,32.52,199600.0,25.8768,25.9325,25.8688,25.8927,199600.0
2013-06-25 14:20:00,32.52,32.53,32.48,32.49,155200.0,25.8927,25.9007,25.8609,25.8688,155200.0
2013-06-25 14:30:00,32.49,32.51,32.48,32.5,318600.0,25.8688,25.8848,25.8609,25.8768,318600.0
2013-06-25 14:40:00,32.5,32.51,32.44,32.44,156400.0,25.8768,25.8848,25.829,25.829,156400.0
2013-06-25 14:50:00,32.44,32.48,32.42,32.42,178400.0,25.829,25.8609,25.8131,25.8131,178400.0
2013-06-25 15:00:00,32.42,32.44,32.41,32.43,284200.0,25.8131,25.829,25.8051,25.8211,284200.0
2013-06-25 15:10:00,32.43,32.45,32.41,32.42,311400.0,25.8211,25.837,25.8051,25.8131,311400.0
2013-06-25 15:20:00,32.42,32.46,32.41,32.46,247200.0,25.8131,25.845,25.8051,25.845,247200.0
2013-06-25 15:30:00,32.46,32.5,32.46,32.48,336800.0,25.845,25.8768,25.845,25.8609,336800.0
2013-06-25 15:40:00,32.48,32.48,32.44,32.44,559400.0,25.8609,25.8609,25.829,25.829,559400.0
2013-06-25 15:50:00,32.44,32.45,32.35,32.38,1060200.0,25.829,25.837,25.7574,25.7813,1060200.0
2013-06-26 09:30:00,32.69,32.89,32.65,32.89,561800.0,26.0281,26.1873,25.9962,26.1873,561800.0
2013-06-26 09:40:00,32.89,32.9,32.82,32.85,229200.0,26.1873,26.1953,26.1316,26.1555,229200.0
2013-06-26 09:50:00,32.85,32.89,32.85,32.87,139400.0,26.1555,26.1873,26.1555,26.1714,139400.0
2013-06-26 10:00:00,32.87,32.88,32.82,32.84,308600.0,26.1714,26.1794,26.1316,26.1475,308600.0
2013-06-26 10:10:00,32.83,32.85,32.76,32.81,338000.0,26.1395,26.1555,26.0838,26.1236,338000.0
2013-06-26 10:20:00,32.8,32.91,32.8,32.84,167800.0,26.1157,26.2032,26.1157,26.1475,167800.0
2013-06-26 10:30:00,32.84,32.9,32.79,32.89,264600.0,26.1475,26.1953,26.1077,26.1873,264600.0
2013-06-26 10:40:00,32.89,32.91,32.85,32.87,133400.0,26.1873,26.2032,26.1555,26.1714,133400.0
2013-06-26 10:50:00,32.87,32.88,32.8,32.81,110200.0,26.1714,26.1794,26.1157,26.1236,110200.0
2013-06-26 11:00:00,32.82,32.87,32.79,32.85,329000.0,26.1316,26.1714,26.1077,26.1555,329000.0
2013-06-26 11:10:00,32.85,32.88,32.82,32.85,110200.0,26.1555,26.1794,26.1316,26.1555,110200.0
2013-06-26 11:20:00,32.86,32.99,32.84,32.95,259600.0,26.1634,26.2669,26.1475,26.2351,259600.0
2013-06-26 11:30:00,32.95,33.01,32.88,32.9,202000.0,26.2351,26.2829,26.1794,26.1953,202000.0
2013-06-26 11:40:00,32.9,32.92,32.85,32.91,123800.0,26.1953,26.2112,26.1555,26.2032,123800.0
2013-06-26 11:50:00,32.91,32.92,32.88,32.88,116400.0,26.2032,26.2112,26.1794,26.1794,116400.0
2013-06-26 12:00:00,32.87,32.94,32.85,32.9,119600.0,26.1714,26.2271,26.1555,26.1953,119600.0
2013-06-26 12:10:00,32.9,32.94,32.9,32.92,62800.0,26.1953,26.2271,26.1953,26.2112,62800.0
2013-06-26 12:20:00,32.92,32.93,32.88,32.89,91800.0,26.2112,26.2192,26.1794,26.1873,91800.0
2013-06-26 12:30:00,32.89,32.89,32.84,32.88,51400.0,26.1873,26.1873,26.1475,26.1794,51400.0
2013-06-26 12:40:00,32.88,32.9,32.83,32.85,83400.0,26.1794,26.1953,26.1395,26.1555,83400.0
2013-06-26 12:50:00,32.85,32.86,32.83,32.85,70800.0,26.1555,26.1634,26.1395,26.1555,70800.0
2013-06-26 13:00:00,32.86,32.88,32.83,32.85,70400.0,26.1634,26.1794,26.1395,26.1555,70400.0
2013-06-26 13:10:00,32.85,32.94,32.85,32.93,71800.0,26.1555,26.2271,26.1555,26.2192,71800.0
2013-06-26 13:20:00,32.93,32.95,32.91,32.94,90600.0,26.2192,26.2351,26.2032,26.2271,90600.0
2013-06-26 13:30:00,32.94,32.95,32.91,32.92,65600.0,26.2271,26.2351,26.2032,26.2112,65600.0
2013-06-26 13:40:00,32.92,32.92,32.87,32.92,115400.0,26.2112,26.2112,26.1714,26.2112,115400.0
2013-06-26 13:50:00,32.92,32.92,32.88,32.88,123800.0,26.2112,26.2112,26.1794,26.1794,123800.0
2013-06-26 14:00:00,32.88,32.92,32.87,32.92,471800.0,26.1794,26.2112,26.1714,26.2112,471800.0
2013-06-26 14:10:00,32.92,32.93,32.89,32.91,133800.0,26.2112,26.2192,26.1873,26.2032,133800.0
2013-06-26 14:20:00,32.91,32.94,32.9,32.92,93800.0,26.2032,26.2271,26.1953,26.2112,93800.0
2013-06-26 14:30:00,32.93,32.93,32.89,32.92,216800.0,26.2192,26.2192,26.1873,26.2112,216800.0
2013-06-26 14:40:00,32.92,32.94,32.9,32.91,277400.0,26.2112,26.2271,26.1953,26.2032,277400.0
2013-06-26 14:50:00,32.91,32.98,32.91,32.95,223000.0,26.2032,26.259,26.2032,26.2351,223000.0
2013-06-26 15:00:00,32.95,33.01,32.95,32.96,319200.0,26.2351,26.2829,26.2351,26.2431,319200.0
2013-06-26 15:10:00,32.96,33.0,32.95,32.99,175600.0,26.2431,26.2749,26.2351,26.2669,175600.0
2013-06-26 15:20:00,32.99,33.0,32.94,32.98,256200.0,26.2669,26.2749,26.2271,26.259,256200.0
2013-06-26 15:30:00,32.98,32.98,32.93,32.95,415200.0,26.259,26.259,26.2192,26.2351,415200.0
2013-06-26 15:40:00,32.95,32.96,32.91,32.94,456600.0,26.2351,26.2431,26.2032,26.2271,456600.0
2013-06-26 15:50:00,32.95,32.96,32.87,32.89,1246600.0,26.2351,26.2431,26.1714,26.1873,1246600.0
2013-06-27 09:30:00,33.13,33.24,33.1,33.18,306200.0,26.3784,26.466,26.3545,26.4182,306200.0
2013-06-27 09:40:00,33.19,33.25,33.19,33.23,137200.0,26.4262,26.474,26.4262,26.458,137200.0
2013-06-27 09:50:00,33.23,33.24,33.15,33.19,151400.0,26.458,26.466,26.3943,26.4262,151400.0
2013-06-27 10:00:00,33.19,33.23,33.02,33.1,213600.0,26.4262,26.458,26.2908,26.3545,213600.0
2013-06-27 10:10:00,33.1,33.11,33.01,33.06,139200.0,26.3545,26.3625,26.2829,26.3227,139200.0
2013-06-27 10:20:00,33.06,33.15,33.06,33.13,142800.0,26.3227,26.3943,26.3227,26.3784,142800.0
2013-06-27 10:30:00,33.14,33.19,33.13,33.16,159800.0,26.3864,26.4262,26.3784,26.4023,159800.0
2013-06-27 10:40:00,33.16,33.17,33.1,33.1,139600.0,26.4023,26.4103,26.3545,26.3545,139600.0
2013-06-27 10:50:00,33.1,33.13,33.08,33.09,79600.0,26.3545,26.3784,26.3386,26.3466,79600.0
2013-06-27 11:00:00,33.09,33.11,33.04,33.05,125800.0,26.3466,26.3625,26.3068,26.3147,125800.0
2013-06-27 11:10:00,33.05,33.07,33.02,33.06,86600.0,26.3147,26.3306,26.2908,26.3227,86600.0
2013-06-27 11:20:00,33.05,33.06,32.94,32.94,189600.0,26.3147,26.3227,26.2271,26.2271,189600.0
2013-06-27 11:30:00,32.94,33.02,32.94,32.98,121600.0,26.2271,26.2908,26.2271,26.259,121600.0
2013-06-27 11:40:00,32.98,33.01,32.96,32.97,66600.0,26.259,26.2829,26.2431,26.251,66600.0
2013-06-27 11:50:00,32.97,33.02,32.97,32.99,95600.0,26.251,26.2908,26.251,26.2669,95600.0
2013-06-27 12:00:00,32.99,32.99,32.9,32.93,160200.0,26.2669,26.2669,26.1953,26.2192,160200.0
2013-06-27 12:10:00,32.93,32.98,32.93,32.98,100000.0,26.2192,26.259,26.2192,26.259,100000.0
2013-06-27 12:20:00,32.97,32.98,32.91,32.94,99000.0,26.251,26.259,26.2032,26.2271,99000.0
2013-06-27 12:30:00,32.94,33.03,32.94,33.02,120000.0,26.2271,26.2988,26.2271,26.2908,120000.0
2013-06-27 12:40:00,33.02,33.07,32.99,32.99,140200.0,26.2908,26.3306,26.2669,26.2669,140200.0
2013-06-27 12:50:00,32.99,33.01,32.98,33.0,142600.0,26.2669,26.2829,26.259,26.2749,142600.0
2013-06-27 13:00:00,32.99,33.02,32.99,32.99,96600.0,26.2669,26.2908,26.2669,26.2669,96600.0
2013-06-27 13:10:00,32.99,33.05,32.99,33.05,83200.0,26.2669,26.3147,26.2669,26.3147,83200.0
2013-06-27 13:20:00,33.05,33.05,33.01,33.02,71000.0,26.3147,26.3147,26.2829,26.2908,71000.0
2013-06-27 13:30:00,33.02,33.05,33.01,33.03,94400.0,26.2908,26.3147,26.2829,26.2988,94400.0
2013-06-27 13:40:00,33.03,33.04,33.01,33.04,88200.0,26.2988,26.3068,26.2829,26.3068,88200.0
2013-06-27 13:50:00,33.04,33.05,32.96,32.96,101800.0,26.3068,26.3147,26.2431,26.2431,101800.0
2013-06-27 14:00:00,32.96,32.96,32.9,32.9,168200.0,26.2431,26.2431,26.1953,26.1953,168200.0
2013-06-27 14:10:00,32.9,32.96,32.88,32.95,148400.0,26.1953,26.2431,26.1794,26.2351,148400.0
2013-06-27 14:20:00,32.96,32.98,32.91,32.96,148600.0,26.2431,26.259,26.2032,26.2431,148600.0
2013-06-27 14:30:00,32.96,32.98,32.91,32.92,94400.0,26.2431,26.259,26.2032,26.2112,94400.0
2013-06-27 14:40:00,32.91,32.92,32.84,32.88,139000.0,26.2032,26.2112,26.1475,26.1794,139000.0
2013-06-27 14:50:00,32.88,32.89,32.85,32.86,125400.0,26.1794,26.1873,26.1555,26.1634,125400.0
2013-06-27 15:00:00,32.87,32.9,32.83,32.84,136800.0,26.1714,26.1953,26.1395,26.1475,136800.0
2013-06-27 15:10:00,32.84,32.87,32.83,32.86,128200.0,26.1475,26.1714,26.1395,26.1634,128200.0
2013-06-27 15:20:00,32.85,32.94,32.85,32.94,150800.0,26.1555,26.2271,26.1555,26.2271,150800.0
2013-06-27 15:30:00,32.94,32.95,32.86,32.88,259600.0,26.2271,26.2351,26.1634,26.1794,259600.0
2013-06-27 15:40:00,32.88,32.89,32.84,32.86,238000.0,26.1794,26.1873,26.1475,26.1634,238000.0
2013-06-27 15:50:00,32.87,32.88,32.83,32.85,600800.0,26.1714,26.1794,26.1395,26.1555,600800.0
2013-06-28 09:30:00,32.76,32.88,32.72,32.85,324800.0,26.0838,26.1794,26.052,26.1555,324800.0
2013-06-28 09:40:00,32.85,32.91,32.82,32.84,184000.0,26.1555,26.2032,26.1316,26.1475,184000.0
2013-06-28 09:50:00,32.84,32.89,32.8,32.84,252200.0,26.1475,26.1873,26.1157,26.1475,252200.0
2013-06-28 10:00:00,32.84,32.94,32.8,32.93,293200.0,26.1475,26.2271,26.1157,26.2192,293200.0
2013-06-28 10:10:00,32.93,32.93,32.88,32.88,290000.0,26.2192,26.2192,26.1794,26.1794,290000.0
2013-06-28 10:20:00,32.88,32.93,32.88,32.92,130400.0,26.1794,26.2192,26.1794,26.2112,130400.0
2013-06-28 10:30:00,32.92,33.06,32.91,33.04,212400.0,26.2112,26.3227,26.2032,26.3068,212400.0
2013-06-28 10:40:00,33.05,33.06,32.97,32.99,164600.0,26.3147,26.3227,26.251,26.2669,164600.0
2013-06-28 10:50:00,32.99,33.04,32.99,33.02,174000.0,26.2669,26.3068,26.2669,26.2908,174000.0
2013-06-28 11:00:00,33.02,33.13,33.02,33.08,201200.0,26.2908,26.3784,26.2908,26.3386,201200.0
2013-06-28 11:10:00,33.08,33.1,33.04,33.07,213800.0,26.3386,26.3545,26.3068,26.3306,213800.0
2013-06-28 11:20:00,33.07,33.12,33.06,33.06,189800.0,26.3306,26.3704,26.3227,26.3227,189800.0
2013-06-28 11:30:00,33.06,33.07,33.0,33.05,168000.0,26.3227,26.3306,26.2749,26.3147,168000.0
2013-06-28 11:40:00,33.04,33.08,32.99,33.07,75000.0,26.3068,26.3386,26.2669,26.3306,75000.0
2013-06-28 11:50:00,33.07,33.07,33.0,33.02,116400.0,26.3306,26.3306,26.2749,26.2908,116400.0
2013-06-28 12:00:00,33.02,33.04,32.98,32.99,85200.0,26.2908,26.3068,26.259,26.2669,85200.0
2013-06-28 12:10:00,32.99,32.99,32.92,32.93,128400.0,26.2669,26.2669,26.2112,26.2192,128400.0
2013-06-28 12:20:00,32.93,32.94,32.86,32.86,89600.0,26.2192,26.2271,26.1634,26.1634,89600.0
2013-06-28 12:30:00,32.86,32.93,32.85,32.92,90600.0,26.1634,26.2192,26.1555,26.2112,90600.0
2013-06-28 12:40:00,32.91,32.93,32.88,32.9,74600.0,26.2032,26.2192,26.1794,26.1953,74600.0
2013-06-28 12:50:00,32.9,32.94,32.88,32.91,74800.0,26.1953,26.2271,26.1794,26.2032,74800.0
2013-06-28 13:00:00,32.9,32.93,32.87,32.93,58000.0,26.1953,26.2192,26.1714,26.2192,58000.0
2013-06-28 13:10:00,32.93,32.99,32.92,32.96,100400.0,26.2192,26.2669,26.2112,26.2431,100400.0
2013-06-28 13:20:00,32.96,32.97,32.93,32.96,55000.0,26.2431,26.251,26.2192,26.2431,55000.0
2013-06-28 13:30:00,32.96,32.97,32.92,32.92,98400.0,26.2431,26.251,26.2112,26.2112,98400.0
2013-06-28 13:40:00,32.92,32.95,32.88,32.94,112000.0,26.2112,26.2351,26.1794,26.2271,112000.0
2013-06-28 13:50:00,32.94,33.0,32.93,32.99,114400.0,26.2271,26.2749,26.2192,26.2669,114400.0
2013-06-28 14:00:00,32.99,33.01,32.97,32.99,128200.0,26.2669,26.2829,26.251,26.2669,128200.0
2013-06-28 14:10:00,32.99,33.02,32.95,32.95,80000.0,26.2669,26.2908,26.2351,26.2351,80000.0
2013-06-28 14:20:00,32.96,32.96,32.89,32.93,100400.0,26.2431,26.2431,26.1873,26.2192,100400.0
2013-06-28 14:30:00,32.93,32.94,32.89,32.92,113600.0,26.2192,26.2271,26.1873,26.2112,113600.0
2013-06-28 14:40:00,32.91,32.91,32.83,32.91,281600.0,26.2032,26.2032,26.1395,26.2032,281600.0
2013-06-28 14:50:00,32.91,32.98,32.9,32.98,164600.0,26.2032,26.259,26.1953,26.259,164600.0
2013-06-28 15:00:00,32.97,32.97,32.85,32.88,250000.0,26.251,26.251,26.1555,26.1794,250000.0
2013-06-28 15:10:00,32.88,32.94,32.88,32.93,152600.0,26.1794,26.2271,26.1794,26.2192,152600.0
2013-06-28 15:20:00,32.93,32.95,32.92,32.95,141400.0,26.2192,26.2351,26.2112,26.2351,141400.0
2013-06-28 15:30:00,32.95,33.01,32.95,32.98,220000.0,26.2351,26.2829,26.2351,26.259,220000.0
2013-06-28 15:40:00,32.98,33.0,32.91,32.91,321400.0,26.259,26.2749,26.2032,26.2032,321400.0
2013-06-28 15:50:00,32.91,32.91,32.7,32.74,893400.0,26.2032,26.2032,26.036,26.0679,893400.0
2013-07-01 09:30:00,33.05,33.07,32.93,32.95,279200.0,26.3147,26.3306,26.2192,26.2351,279200.0
2013-07-01 09:40:00,32.96,32.99,32.91,32.99,328000.0,26.2431,26.2669,26.2032,26.2669,328000.0
2013-07-01 09:50:00,32.99,33.07,32.99,33.05,115800.0,26.2669,26.3306,26.2669,26.3147,115800.0
2013-07-01 10:00:00,33.05,33.1,33.02,33.08,226200.0,26.3147,26.3545,26.2908,26.3386,226200.0
2013-07-01 10:10:00,33.09,33.09,33.04,33.07,118600.0,26.3466,26.3466,26.3068,26.3306,118600.0
2013-07-01 10:20:00,33.08,33.09,33.05,33.06,152000.0,26.3386,26.3466,26.3147,26.3227,152000.0
2013-07-01 10:30:00,33.06,33.07,33.04,33.05,100000.0,26.3227,26.3306,26.3068,26.3147,100000.0
2013-07-01 10:40:00,33.05,33.06,33.02,33.02,120400.0,26.3147,26.3227,26.2908,26.2908,120400.0
2013-07-01 10:50:00,33.02,33.09,33.0,33.04,139600.0,26.2908,26.3466,26.2749,26.3068,139600.0
2013-07-01 11:00:00,33.04,33.1,33.04,33.09,135400.0,26.3068,26.3545,26.3068,26.3466,135400.0
2013-07-01 11:10:00,33.09,33.09,33.06,33.09,111800.0,26.3466,26.3466,26.3227,26.3466,111800.0
2013-07-01 11:20:00,33.09,33.09,33.04,33.04,113000.0,26.3466,26.3466,26.3068,26.3068,113000.0
2013-07-01 11:30:00,33.04,33.04,33.01,33.02,133800.0,26.3068,26.3068,26.2829,26.2908,133800.0
2013-07-01 11:40:00,33.02,33.08,33.01,33.08,102400.0,26.2908,26.3386,26.2829,26.3386,102400.0
2013-07-01 11:50:00,33.08,33.15,33.08,33.15,136000.0,26.3386,26.3943,26.3386,26.3943,136000.0
2013-07-01 12:00:00,33.15,33.17,33.11,33.15,89200.0,26.3943,26.4103,26.3625,26.3943,89200.0
2013-07-01 12:10:00,33.15,33.24,33.15,33.18,202600.0,26.3943,26.466,26.3943,26.4182,202600.0
2013-07-01 12:20:00,33.18,33.2,33.12,33.13,59000.0,26.4182,26.4341,26.3704,26.3784,59000.0
2013-07-01 12:30:00,33.14,33.17,33.12,33.16,56000.0,26.3864,26.4103,26.3704,26.4023,56000.0
2013-07-01 12:40:00,33.16,33.23,33.15,33.21,131000.0,26.4023,26.458,26.3943,26.4421,131000.0
2013-07-01 12:50:00,33.21,33.24,33.19,33.2,244000.0,26.4421,26.466,26.4262,26.4341,244000.0
2013-07-01 13:00:00,33.2,33.24,33.2,33.23,139400.0,26.4341,26.466,26.4341,26.458,139400.0
2013-07-01 13:10:00,33.23,33.23,33.18,33.2,75800.0,26.458,26.458,26.4182,26.4341,75800.0
2013-07-01 13:20:00,33.2,33.24,33.19,33.24,103800.0,26.4341,26.466,26.4262,26.466,103800.0
2013-07-01 13:30:00,33.24,33.24,33.19,33.2,58200.0,26.466,26.466,26.4262,26.4341,58200.0
2013-07-01 13:40:00,33.2,33.2,33.13,33.15,69800.0,26.4341,26.4341,26.3784,26.3943,69800.0
2013-07-01 13:50:00,33.15,33.18,33.12,33.13,98600.0,26.3943,26.4182,26.3704,26.3784,98600.0
2013-07-01 14:00:00,33.12,33.21,33.11,33.2,156000.0,26.3704,26.4421,26.3625,26.4341,156000.0
2013-07-01 14:10:00,33.2,33.21,33.1,33.1,89800.0,26.4341,26.4421,26.3545,26.3545,89800.0
2013-07-01 14:20:00,33.1,33.13,33.07,33.12,113600.0,26.3545,26.3784,26.3306,26.3704,113600.0
2013-07-01 14:30:00,33.13,33.13,33.09,33.11,66000.0,26.3784,26.3784,26.3466,26.3625,66000.0
2013-07-01 14:40:00,33.11,33.15,33.1,33.13,84800.0,26.3625,26.3943,26.3545,26.3784,84800.0
2013-07-01 14:50:00,33.13,33.21,33.12,33.19,74200.0,26.3784,26.4421,26.3704,26.4262,74200.0
2013-07-01 15:00:00,33.2,33.22,33.17,33.22,120600.0,26.4341,26.4501,26.4103,26.4501,120600.0
2013-07-01 15:10:00,33.22,33.22,33.16,33.17,115200.0,26.4501,26.4501,26.4023,26.4103,115200.0
2013-07-01 15:20:00,33.17,33.21,33.15,33.17,153800.0,26.4103,26.4421,26.3943,26.4103,153800.0
2013-07-01 15:30:00,33.17,33.17,33.13,33.14,284000.0,26.4103,26.4103,26.3784,26.3864,284000.0
2013-07-01 15:40:00,33.14,33.16,33.12,33.13,328400.0,26.3864,26.4023,26.3704,26.3784,328400.0
2013-07-01 15:50:00,33.13,33.17,33.1,33.13,616800.0,26.3784,26.4103,26.3545,26.3784,616800.0
2013-07-02 09:30:00,33.12,33.15,33.04,33.15,310400.0,26.3704,26.3943,26.3068,26.3943,310400.0
2013-07-02 09:40:00,33.14,33.28,33.14,33.26,271200.0,26.3864,26.4978,26.3864,26.4819,271200.0
2013-07-02 09:50:00,33.25,33.3,33.22,33.24,99600.0,26.474,26.5138,26.4501,26.466,99600.0
2013-07-02 10:00:00,33.23,33.27,33.17,33.23,139200.0,26.458,26.4899,26.4103,26.458,139200.0
2013-07-02 10:10:00,33.23,33.31,33.19,33.31,111800.0,26.458,26.5217,26.4262,26.5217,111800.0
2013-07-02 10:20:00,33.31,33.41,33.31,33.38,257400.0,26.5217,26.6014,26.5217,26.5775,257400.0
2013-07-02 10:30:00,33.38,33.38,33.27,33.36,181400.0,26.5775,26.5775,26.4899,26.5615,181400.0
2013-07-02 10:40:00,33.37,33.44,33.37,33.38,165200.0,26.5695,26.6252,26.5695,26.5775,165200.0
2013-07-02 10:50:00,33.39,33.43,33.38,33.4,111000.0,26.5854,26.6173,26.5775,26.5934,111000.0
2013-07-02 11:00:00,33.4,33.44,33.38,33.44,99600.0,26.5934,26.6252,26.5775,26.6252,99600.0
2013-07-02 11:10:00,33.43,33.49,33.42,33.49,160800.0,26.6173,26.665,26.6093,26.665,160800.0
2013-07-02 11:20:00,33.49,33.49,33.41,33.43,167600.0,26.665,26.665,26.6014,26.6173,167600.0
2013-07-02 11:30:00,33.44,33.44,33.4,33.41,154000.0,26.6252,26.6252,26.5934,26.6014,154000.0
2013-07-02 11:40:00,33.42,33.49,33.38,33.47,114000.0,26.6093,26.665,26.5775,26.6491,114000.0
2013-07-02 11:50:00,33.48,33.5,33.46,33.5,136400.0,26.6571,26.673,26.6412,26.673,136400.0
2013-07-02 12:00:00,33.49,33.6,33.49,33.56,239800.0,26.665,26.7526,26.665,26.7208,239800.0
2013-07-02 12:10:00,33.56,33.56,33.48,33.49,118000.0,26.7208,26.7208,26.6571,26.665,118000.0
2013-07-02 12:20:00,33.49,33.5,33.46,33.49,79400.0,26.665,26.673,26.6412,26.665,79400.0
2013-07-02 12:30:00,33.49,33.5,33.44,33.44,148200.0,26.665,26.673,26.6252,26.6252,148200.0
2013-07-02 12:40:00,33.44,33.45,33.37,33.43,110200.0,26.6252,26.6332,26.5695,26.6173,110200.0
2013-07-02 12:50:00,33.44,33.46,33.39,33.43,102800.0,26.6252,26.6412,26.5854,26.6173,102800.0
2013-07-02 13:00:00,33.44,33.44,33.4,33.43,59200.0,26.6252,26.6252,26.5934,26.6173,59200.0
2013-07-02 13:10:00,33.43,33.44,33.36,33.42,83800.0,26.6173,26.6252,26.5615,26.6093,83800.0
2013-07-02 13:20:00,33.42,33.45,33.41,33.41,65800.0,26.6093,26.6332,26.6014,26.6014,65800.0
2013-07-02 13:30:00,33.4,33.44,33.35,33.37,87600.0,26.5934,26.6252,26.5536,26.5695,87600.0
2013-07-02 13:40:00,33.37,33.37,33.31,33.34,92800.0,26.5695,26.5695,26.5217,26.5456,92800.0
2013-07-02 13:50:00,33.34,33.39,33.33,33.39,65400.0,26.5456,26.5854,26.5377,26.5854,65400.0
2013-07-02 14:00:00,33.38,33.41,33.35,33.35,121600.0,26.5775,26.6014,26.5536,26.5536,121600.0
2013-07-02 14:10:00,33.36,33.37,33.29,33.3,128000.0,26.5615,26.5695,26.5058,26.5138,128000.0
2013-07-02 14:20:00,33.3,33.33,33.24,33.31,273000.0,26.5138,26.5377,26.466,26.5217,273000.0
2013-07-02 14:30:00,33.31,33.34,33.24,33.25,150400.0,26.5217,26.5456,26.466,26.474,150400.0
2013-07-02 14:40:00,33.26,33.33,33.25,33.32,139000.0,26.4819,26.5377,26.474,26.5297,139000.0
2013-07-02 14:50:00,33.32,33.36,33.3,33.33,127000.0,26.5297,26.5615,26.5138,26.5377,127000.0
2013-07-02 15:00:00,33.33,33.37,33.31,33.33,116200.0,26.5377,26.5695,26.5217,26.5377,116200.0
2013-07-02 15:10:00,33.33,33.38,33.33,33.38,119200.0,26.5377,26.5775,26.5377,26.5775,119200.0
2013-07-02 15:20:00,33.38,33.4,33.3,33.3,187800.0,26.5775,26.5934,26.5138,26.5138,187800.0
2013-07-02 15:30:00,33.3,33.35,33.26,33.33,166200.0,26.5138,26.5536,26.4819,26.5377,166200.0
2013-07-02 15:40:00,33.34,33.37,33.3,33.34,235200.0,26.5456,26.5695,26.5138,26.5456,235200.0
2013-07-02 15:50:00,33.35,33.42,33.35,33.38,481200.0,26.5536,26.6093,26.5536,26.5775,481200.0
2013-07-03 09:30:00,33.22,33.47,33.2,33.43,358000.0,26.4501,26.6491,26.4341,26.6173,358000.0
2013-07-03 09:40:00,33.42,33.49,33.38,33.41,277200.0,26.6093,26.665,26.5775,26.6014,277200.0
2013-07-03 09:50:00,33.4,33.55,33.4,33.52,308000.0,26.5934,26.7128,26.5934,26.6889,308000.0
2013-07-03 10:00:00,33.46,33.54,33.38,33.44,219600.0,26.6412,26.7049,26.5775,26.6252,219600.0
2013-07-03 10:10:00,33.44,33.48,33.4,33.44,195400.0,26.6252,26.6571,26.5934,26.6252,195400.0
2013-07-03 10:20:00,33.44,33.59,33.44,33.59,175000.0,26.6252,26.7447,26.6252,26.7447,175000.0
2013-07-03 10:30:00,33.59,33.64,33.54,33.6,302000.0,26.7447,26.7845,26.7049,26.7526,302000.0
2013-07-03 10:40:00,33.6,33.69,33.59,33.67,407000.0,26.7526,26.8243,26.7447,26.8084,407000.0
2013-07-03 10:50:00,33.67,33.67,33.57,33.6,202000.0,26.8084,26.8084,26.7287,26.7526,202000.0
2013-07-03 11:00:00,33.6,33.64,33.58,33.59,239400.0,26.7526,26.7845,26.7367,26.7447,239400.0
2013-07-03 11:10:00,33.58,33.69,33.58,33.66,277200.0,26.7367,26.8243,26.7367,26.8004,277200.0
2013-07-03 11:20:00,33.67,33.7,33.61,33.63,148000.0,26.8084,26.8323,26.7606,26.7765,148000.0
2013-07-03 11:30:00,33.63,33.63,33.58,33.59,95400.0,26.7765,26.7765,26.7367,26.7447,95400.0
2013-07-03 11:40:00,33.59,33.69,33.58,33.68,257000.0,26.7447,26.8243,26.7367,26.8163,257000.0
2013-07-03 11:50:00,33.69,33.82,33.68,33.79,453600.0,26.8243,26.9278,26.8163,26.9039,453600.0
2013-07-03 12:00:00,33.79,33.82,33.74,33.82,191200.0,26.9039,26.9278,26.8641,26.9278,191200.0
2013-07-03 12:10:00,33.82,33.84,33.77,33.79,211200.0,26.9278,26.9437,26.888,26.9039,211200.0
2013-07-03 12:20:00,33.79,33.82,33.74,33.74,113800.0,26.9039,26.9278,26.8641,26.8641,113800.0
2013-07-03 12:30:00,33.74,33.76,33.66,33.67,153000.0,26.8641,26.88,26.8004,26.8084,153000.0
2013-07-03 12:40:00,33.67,33.67,33.58,33.64,204400.0,26.8084,26.8084,26.7367,26.7845,204400.0
2013-07-03 12:50:00,33.65,33.66,33.6,33.65,301000.0,26.7924,26.8004,26.7526,26.7924,301000.0
2013-07-05 09:30:00,33.94,34.0,33.84,33.84,395600.0,27.0233,27.0711,26.9437,26.9437,395600.0
2013-07-05 09:40:00,33.83,33.98,33.83,33.93,220600.0,26.9358,27.0552,26.9358,27.0154,220600.0
2013-07-05 09:50:00,33.94,33.94,33.71,33.71,142600.0,27.0233,27.0233,26.8402,26.8402,142600.0
2013-07-05 10:00:00,33.71,33.77,33.65,33.71,186400.0,26.8402,26.888,26.7924,26.8402,186400.0
2013-07-05 10:10:00,33.71,33.71,33.52,33.58,237200.0,26.8402,26.8402,26.6889,26.7367,237200.0
2013-07-05 10:20:00,33.57,33.57,33.45,33.52,190200.0,26.7287,26.7287,26.6332,26.6889,190200.0
2013-07-05 10:30:00,33.53,33.6,33.51,33.55,117400.0,26.6969,26.7526,26.681,26.7128,117400.0
2013-07-05 10:40:00,33.55,33.63,33.54,33.55,95800.0,26.7128,26.7765,26.7049,26.7128,95800.0
2013-07-05 10:50:00,33.56,33.66,33.52,33.62,87600.0,26.7208,26.8004,26.6889,26.7686,87600.0
2013-07-05 11:00:00,33.63,33.65,33.57,33.62,171800.0,26.7765,26.7924,26.7287,26.7686,171800.0
2013-07-05 11:10:00,33.62,33.66,33.56,33.6,76600.0,26.7686,26.8004,26.7208,26.7526,76600.0
2013-07-05 11:20:00,33.61,33.63,33.57,33.57,67200.0,26.7606,26.7765,26.7287,26.7287,67200.0
2013-07-05 11:30:00,33.57,33.6,33.51,33.59,77800.0,26.7287,26.7526,26.681,26.7447,77800.0
2013-07-05 11:40:00,33.59,33.63,33.57,33.62,55600.0,26.7447,26.7765,26.7287,26.7686,55600.0
2013-07-05 11:50:00,33.62,33.69,33.58,33.67,115000.0,26.7686,26.8243,26.7367,26.8084,115000.0
2013-07-05 12:00:00,33.67,33.69,33.66,33.67,115000.0,26.8084,26.8243,26.8004,26.8084,115000.0
2013-07-05 12:10:00,33.67,33.72,33.67,33.71,117800.0,26.8084,26.8482,26.8084,26.8402,117800.0
2013-07-05 12:20:00,33.7,33.74,33.69,33.7,52200.0,26.8323,26.8641,26.8243,26.8323,52200.0
2013-07-05 12:30:00,33.7,33.76,33.7,33.74,95800.0,26.8323,26.88,26.8323,26.8641,95800.0
2013-07-05 12:40:00,33.74,33.74,33.68,33.69,79200.0,26.8641,26.8641,26.8163,26.8243,79200.0
2013-07-05 12:50:00,33.69,33.71,33.67,33.68,77400.0,26.8243,26.8402,26.8084,26.8163,77400.0
2013-07-05 13:00:00,33.68,33.68,33.61,33.65,66400.0,26.8163,26.8163,26.7606,26.7924,66400.0
2013-07-05 13:10:00,33.65,33.72,33.65,33.67,100800.0,26.7924,26.8482,26.7924,26.8084,100800.0
2013-07-05 13:20:00,33.66,33.71,33.65,33.71,46600.0,26.8004,26.8402,26.7924,26.8402,46600.0
2013-07-05 13:30:00,33.71,33.72,33.67,33.68,42400.0,26.8402,26.8482,26.8084,26.8163,42400.0
2013-07-05 13:40:00,33.69,33.69,33.65,33.65,50000.0,26.8243,26.8243,26.7924,26.7924,50000.0
2013-07-05 13:50:00,33.65,33.68,33.63,33.66,38200.0,26.7924,26.8163,26.7765,26.8004,38200.0
2013-07-05 14:00:00,33.66,33.73,33.66,33.73,62000.0,26.8004,26.8561,26.8004,26.8561,62000.0
2013-07-05 14:10:00,33.73,33.8,33.73,33.75,94600.0,26.8561,26.9119,26.8561,26.8721,94600.0
2013-07-05 14:20:00,33.76,33.81,33.76,33.79,64400.0,26.88,26.9198,26.88,26.9039,64400.0
2013-07-05 14:30:00,33.8,33.83,33.77,33.8,84200.0,26.9119,26.9358,26.888,26.9119,84200.0
2013-07-05 14:40:00,33.8,33.81,33.71,33.73,96200.0,26.9119,26.9198,26.8402,26.8561,96200.0
2013-07-05 14:50:00,33.74,33.79,33.74,33.79,95800.0,26.8641,26.9039,26.8641,26.9039,95800.0
2013-07-05 15:00:00,33.79,33.82,33.77,33.79,66200.0,26.9039,26.9278,26.888,26.9039,66200.0
2013-07-05 15:10:00,33.79,33.82,33.77,33.77,85400.0,26.9039,26.9278,26.888,26.888,85400.0
2013-07-05 15:20:00,33.77,33.77,33.71,33.74,105800.0,26.888,26.888,26.8402,26.8641,105800.0
2013-07-05 15:30:00,33.74,33.8,33.74,33.8,154800.0,26.8641,26.9119,26.8641,26.9119,154800.0
2013-07-05 15:40:00,33.8,33.81,33.76,33.79,154400.0,26.9119,26.9198,26.88,26.9039,154400.0
2013-07-05 15:50:00,33.79,33.88,33.78,33.85,494400.0,26.9039,26.9756,26.8959,26.9517,494400.0
2013-07-08 09:30:00,33.97,34.21,33.94,34.2,476800.0,27.0472,27.2383,27.0233,27.2304,476800.0
2013-07-08 09:40:00,34.19,34.25,34.18,34.21,258800.0,27.2224,27.2702,27.2144,27.2383,258800.0
2013-07-08 09:50:00,34.2,34.29,34.16,34.27,159000.0,27.2304,27.302,27.1985,27.2861,159000.0
2013-07-08 10:00:00,34.27,34.35,34.21,34.27,320800.0,27.2861,27.3498,27.2383,27.2861,320800.0
2013-07-08 10:10:00,34.29,34.33,34.18,34.2,134800.0,27.302,27.3339,27.2144,27.2304,134800.0
2013-07-08 10:20:00,34.21,34.28,34.2,34.23,92800.0,27.2383,27.2941,27.2304,27.2542,92800.0
2013-07-08 10:30:00,34.24,34.29,34.21,34.27,132800.0,27.2622,27.302,27.2383,27.2861,132800.0
2013-07-08 10:40:00,34.27,34.3,34.25,34.26,266800.0,27.2861,27.31,27.2702,27.2781,266800.0
2013-07-08 10:50:00,34.27,34.29,34.23,34.24,385800.0,27.2861,27.302,27.2542,27.2622,385800.0
2013-07-08 11:00:00,34.24,34.36,34.24,34.35,290600.0,27.2622,27.3577,27.2622,27.3498,290600.0
2013-07-08 11:10:00,34.35,34.41,34.34,34.41,200000.0,27.3498,27.3976,27.3418,27.3976,200000.0
2013-07-08 11:20:00,34.41,34.41,34.33,34.38,189600.0,27.3976,27.3976,27.3339,27.3737,189600.0
2013-07-08 11:30:00,34.39,34.4,34.23,34.24,436200.0,27.3816,27.3896,27.2542,27.2622,436200.0
2013-07-08 11:40:00,34.24,34.31,34.23,34.31,133200.0,27.2622,27.3179,27.2542,27.3179,133200.0
2013-07-08 11:50:00,34.31,34.31,34.17,34.17,194800.0,27.3179,27.3179,27.2065,27.2065,194800.0
2013-07-08 12:00:00,34.17,34.18,34.09,34.12,144400.0,27.2065,27.2144,27.1428,27.1667,144400.0
2013-07-08 12:10:00,34.12,34.16,34.09,34.12,123600.0,27.1667,27.1985,27.1428,27.1667,123600.0
2013-07-08 12:20:00,34.13,34.13,34.04,34.05,169600.0,27.1746,27.1746,27.103,27.1109,169600.0
2013-07-08 12:30:00,34.05,34.19,34.04,34.19,185600.0,27.1109,27.2224,27.103,27.2224,185600.0
2013-07-08 12:40:00,34.18,34.19,34.08,34.13,125800.0,27.2144,27.2224,27.1348,27.1746,125800.0
2013-07-08 12:50:00,34.13,34.16,34.08,34.08,132000.0,27.1746,27.1985,27.1348,27.1348,132000.0
2013-07-08 13:00:00,34.09,34.16,34.08,34.14,56000.0,27.1428,27.1985,27.1348,27.1826,56000.0
2013-07-08 13:10:00,34.14,34.14,34.1,34.13,155600.0,27.1826,27.1826,27.1507,27.1746,155600.0
2013-07-08 13:20:00,34.13,34.15,34.09,34.13,62000.0,27.1746,27.1905,27.1428,27.1746,62000.0
2013-07-08 13:30:00,34.13,34.15,34.09,34.15,100800.0,27.1746,27.1905,27.1428,27.1905,100800.0
2013-07-08 13:40:00,34.16,34.19,34.13,34.18,91600.0,27.1985,27.2224,27.1746,27.2144,91600.0
2013-07-08 13:50:00,34.18,34.22,34.14,34.2,96400.0,27.2144,27.2463,27.1826,27.2304,96400.0
2013-07-08 14:00:00,34.2,34.22,34.18,34.18,109000.0,27.2304,27.2463,27.2144,27.2144,109000.0
2013-07-08 14:10:00,34.18,34.2,34.17,34.2,75000.0,27.2144,27.2304,27.2065,27.2304,75000.0
2013-07-08 14:20:00,34.2,34.22,34.19,34.21,79000.0,27.2304,27.2463,27.2224,27.2383,79000.0
2013-07-08 14:30:00,34.21,34.22,34.16,34.18,66000.0,27.2383,27.2463,27.1985,27.2144,66000.0
2013-07-08 14:40:00,34.19,34.19,34.12,34.13,81200.0,27.2224,27.2224,27.1667,27.1746,81200.0
2013-07-08 14:50:00,34.13,34.2,34.13,34.18,59000.0,27.1746,27.2304,27.1746,27.2144,59000.0
2013-07-08 15:00:00,34.18,34.18,34.15,34.15,65800.0,27.2144,27.2144,27.1905,27.1905,65800.0
2013-07-08 15:10:00,34.15,34.16,34.1,34.15,157200.0,27.1905,27.1985,27.1507,27.1905,157200.0
2013-07-08 15:20:00,34.15,34.16,34.1,34.12,111800.0,27.1905,27.1985,27.1507,27.1667,111800.0
2013-07-08 15:30:00,34.12,34.18,34.08,34.12,148000.0,27.1667,27.2144,27.1348,27.1667,148000.0
2013-07-08 15:40:00,34.12,34.13,34.1,34.12,188400.0,27.1667,27.1746,27.1507,27.1667,188400.0
2013-07-08 15:50:00,34.13,34.15,34.09,34.14,600000.0,27.1746,27.1905,27.1428,27.1826,600000.0
2013-07-09 09:30:00,34.45,34.5,34.29,34.32,473400.0,27.4294,27.4692,27.302,27.3259,473400.0
2013-07-09 09:40:00,34.32,34.38,34.29,34.34,212600.0,27.3259,27.3737,27.302,27.3418,212600.0
2013-07-09 09:50:00,34.35,34.38,34.33,34.37,213000.0,27.3498,27.3737,27.3339,27.3657,213000.0
2013-07-09 10:00:00,34.38,34.38,34.26,34.37,312400.0,27.3737,27.3737,27.2781,27.3657,312400.0
2013-07-09 10:10:00,34.37,34.38,34.21,34.23,251800.0,27.3657,27.3737,27.2383,27.2542,251800.0
2013-07-09 10:20:00,34.22,34.25,34.09,34.1,267200.0,27.2463,27.2702,27.1428,27.1507,267200.0
2013-07-09 10:30:00,34.1,34.2,34.05,34.2,165400.0,27.1507,27.2304,27.1109,27.2304,165400.0
2013-07-09 10:40:00,34.2,34.2,34.13,34.14,143000.0,27.2304,27.2304,27.1746,27.1826,143000.0
2013-07-09 10:50:00,34.14,34.18,34.11,34.18,119000.0,27.1826,27.2144,27.1587,27.2144,119000.0
2013-07-09 11:00:00,34.18,34.24,34.18,34.23,70800.0,27.2144,27.2622,27.2144,27.2542,70800.0
2013-07-09 11:10:00,34.23,34.24,34.18,34.21,127800.0,27.2542,27.2622,27.2144,27.2383,127800.0
2013-07-09 11:20:00,34.21,34.23,34.19,34.23,58000.0,27.2383,27.2542,27.2224,27.2542,58000.0
2013-07-09 11:30:00,34.23,34.24,34.22,34.22,111200.0,27.2542,27.2622,27.2463,27.2463,111200.0
2013-07-09 11:40:00,34.22,34.23,34.2,34.22,63800.0,27.2463,27.2542,27.2304,27.2463,63800.0
2013-07-09 11:50:00,34.22,34.23,34.15,34.16,80600.0,27.2463,27.2542,27.1905,27.1985,80600.0
2013-07-09 12:00:00,34.16,34.17,34.15,34.15,38600.0,27.1985,27.2065,27.1905,27.1905,38600.0
2013-07-09 12:10:00,34.15,34.17,34.11,34.13,122000.0,27.1905,27.2065,27.1587,27.1746,122000.0
2013-07-09 12:20:00,34.12,34.14,34.11,34.12,64200.0,27.1667,27.1826,27.1587,27.1667,64200.0
2013-07-09 12:30:00,34.12,34.17,34.12,34.16,78200.0,27.1667,27.2065,27.1667,27.1985,78200.0
2013-07-09 12:40:00,34.16,34.2,34.16,34.2,41000.0,27.1985,27.2304,27.1985,27.2304,41000.0
2013-07-09 12:50:00,34.2,34.21,34.19,34.2,50800.0,27.2304,27.2383,27.2224,27.2304,50800.0
2013-07-09 13:00:00,34.2,34.2,34.18,34.2,58600.0,27.2304,27.2304,27.2144,27.2304,58600.0
2013-07-09 13:10:00,34.19,34.21,34.18,34.18,54600.0,27.2224,27.2383,27.2144,27.2144,54600.0
2013-07-09 13:20:00,34.18,34.19,34.1,34.1,88400.0,27.2144,27.2224,27.1507,27.1507,88400.0
2013-07-09 13:30:00,34.1,34.1,34.04,34.04,311200.0,27.1507,27.1507,27.103,27.103,311200.0
2013-07-09 13:40:00,34.05,34.06,34.02,34.02,170800.0,27.1109,27.1189,27.087,27.087,170800.0
2013-07-09 13:50:00,34.02,34.09,34.02,34.09,84400.0,27.087,27.1428,27.087,27.1428,84400.0
2013-07-09 14:00:00,34.09,34.09,34.05,34.08,132200.0,27.1428,27.1428,27.1109,27.1348,132200.0
2013-07-09 14:10:00,34.08,34.1,34.07,34.07,157800.0,27.1348,27.1507,27.1268,27.1268,157800.0
2013-07-09 14:20:00,34.07,34.09,34.06,34.08,169200.0,27.1268,27.1428,27.1189,27.1348,169200.0
2013-07-09 14:30:00,34.09,34.09,34.05,34.06,195000.0,27.1428,27.1428,27.1109,27.1189,195000.0
2013-07-09 14:40:00,34.06,34.08,34.05,34.07,131600.0,27.1189,27.1348,27.1109,27.1268,131600.0
2013-07-09 14:50:00,34.07,34.07,34.04,34.07,115200.0,27.1268,27.1268,27.103,27.1268,115200.0
2013-07-09 15:00:00,34.07,34.09,34.05,34.07,108800.0,27.1268,27.1428,27.1109,27.1268,108800.0
2013-07-09 15:10:00,34.07,34.08,34.06,34.07,192200.0,27.1268,27.1348,27.1189,27.1268,192200.0
2013-07-09 15:20:00,34.07,34.07,34.02,34.02,186400.0,27.1268,27.1268,27.087,27.087,186400.0
2013-07-09 15:30:00,34.02,34.07,33.99,34.05,328600.0,27.087,27.1268,27.0632,27.1109,328600.0
2013-07-09 15:40:00,34.05,34.06,34.02,34.05,306400.0,27.1109,27.1189,27.087,27.1109,306400.0
2013-07-09 15:50:00,34.05,34.08,34.04,34.05,780800.0,27.1109,27.1348,27.103,27.1109,780800.0
2013-07-10 09:30:00,33.98,34.05,33.76,33.8,373400.0,27.0552,27.1109,26.88,26.9119,373400.0
2013-07-10 09:40:00,33.81,33.85,33.77,33.84,256800.0,26.9198,26.9517,26.888,26.9437,256800.0
2013-07-10 09:50:00,33.84,33.88,33.83,33.88,298400.0,26.9437,26.9756,26.9358,26.9756,298400.0
2013-07-10 10:00:00,33.88,33.96,33.88,33.91,141400.0,26.9756,27.0393,26.9756,26.9995,141400.0
2013-07-10 10:10:00,33.9,33.91,33.84,33.87,206000.0,26.9915,26.9995,26.9437,26.9676,206000.0
2013-07-10 10:20:00,33.87,33.88,33.76,33.77,284800.0,26.9676,26.9756,26.88,26.888,284800.0
2013-07-10 10:30:00,33.77,33.78,33.75,33.76,274600.0,26.888,26.8959,26.8721,26.88,274600.0
2013-07-10 10:40:00,33.77,33.79,33.75,33.77,245000.0,26.888,26.9039,26.8721,26.888,245000.0
2013-07-10 10:50:00,33.77,33.78,33.73,33.73,202400.0,26.888,26.8959,26.8561,26.8561,202400.0
2013-07-10 11:00:00,33.73,33.79,33.73,33.77,160200.0,26.8561,26.9039,26.8561,26.888,160200.0
2013-07-10 11:10:00,33.77,33.81,33.77,33.79,132200.0,26.888,26.9198,26.888,26.9039,132200.0
2013-07-10 11:20:00,33.79,33.85,33.79,33.83,141600.0,26.9039,26.9517,26.9039,26.9358,141600.0
2013-07-10 11:30:00,33.83,33.88,33.82,33.87,124600.0,26.9358,26.9756,26.9278,26.9676,124600.0
2013-07-10 11:40:00,33.87,33.93,33.84,33.85,206800.0,26.9676,27.0154,26.9437,26.9517,206800.0
2013-07-10 11:50:00,33.85,33.88,33.85,33.86,128200.0,26.9517,26.9756,26.9517,26.9596,128200.0
2013-07-10 12:00:00,33.86,33.88,33.82,33.82,125000.0,26.9596,26.9756,26.9278,26.9278,125000.0
2013-07-10 12:10:00,33.81,33.85,33.8,33.84,154600.0,26.9198,26.9517,26.9119,26.9437,154600.0
2013-07-10 12:20:00,33.85,33.86,33.82,33.83,85200.0,26.9517,26.9596,26.9278,26.9358,85200.0
2013-07-10 12:30:00,33.83,33.87,33.83,33.85,98600.0,26.9358,26.9676,26.9358,26.9517,98600.0
2013-07-10 12:40:00,33.85,33.89,33.85,33.87,149400.0,26.9517,26.9835,26.9517,26.9676,149400.0
2013-07-10 12:50:00,33.88,33.93,33.87,33.88,173600.0,26.9756,27.0154,26.9676,26.9756,173600.0
2013-07-10 13:00:00,33.88,33.9,33.87,33.87,61000.0,26.9756,26.9915,26.9676,26.9676,61000.0
2013-07-10 13:10:00,33.87,33.92,33.85,33.87,139800.0,26.9676,27.0074,26.9517,26.9676,139800.0
2013-07-10 13:20:00,33.87,33.87,33.83,33.85,91000.0,26.9676,26.9676,26.9358,26.9517,91000.0
2013-07-10 13:30:00,33.86,33.86,33.83,33.85,120400.0,26.9596,26.9596,26.9358,26.9517,120400.0
2013-07-10 13:40:00,33.85,33.85,33.82,33.84,118200.0,26.9517,26.9517,26.9278,26.9437,118200.0
2013-07-10 13:50:00,33.84,33.84,33.81,33.84,61400.0,26.9437,26.9437,26.9198,26.9437,61400.0
2013-07-10 14:00:00,33.84,34.04,33.83,34.02,620800.0,26.9437,27.103,26.9358,27.087,620800.0
2013-07-10 14:10:00,34.01,34.05,33.95,34.01,222800.0,27.0791,27.1109,27.0313,27.0791,222800.0
2013-07-10 14:20:00,34.01,34.01,33.91,33.95,267400.0,27.0791,27.0791,26.9995,27.0313,267400.0
2013-07-10 14:30:00,33.95,33.99,33.89,33.9,154200.0,27.0313,27.0632,26.9835,26.9915,154200.0
2013-07-10 14:40:00,33.9,33.95,33.82,33.86,143600.0,26.9915,27.0313,26.9278,26.9596,143600.0
2013-07-10 14:50:00,33.87,33.92,33.84,33.88,227800.0,26.9676,27.0074,26.9437,26.9756,227800.0
2013-07-10 15:00:00,33.88,33.94,33.84,33.87,180400.0,26.9756,27.0233,26.9437,26.9676,180400.0
2013-07-10 15:10:00,33.87,33.89,33.84,33.88,274200.0,26.9676,26.9835,26.9437,26.9756,274200.0
2013-07-10 15:20:00,33.89,34.04,33.89,33.99,206000.0,26.9835,27.103,26.9835,27.0632,206000.0
2013-07-10 15:30:00,33.99,34.01,33.94,33.97,131800.0,27.0632,27.0791,27.0233,27.0472,131800.0
2013-07-10 15:40:00,33.97,34.04,33.94,34.04,150200.0,27.0472,27.103,27.0233,27.103,150200.0
2013-07-10 15:50:00,34.04,34.06,33.99,34.06,400200.0,27.103,27.1189,27.0632,27.1189,400200.0
2013-07-11 09:30:00,34.34,34.35,34.18,34.32,418800.0,27.3418,27.3498,27.2144,27.3259,418800.0
2013-07-11 09:40:00,34.31,34.35,34.24,34.28,174800.0,27.3179,27.3498,27.2622,27.2941,174800.0
2013-07-11 09:50:00,34.29,34.48,34.29,34.42,307000.0,27.302,27.4533,27.302,27.4055,307000.0
2013-07-11 10:00:00,34.42,34.54,34.41,34.54,288200.0,27.4055,27.5011,27.3976,27.5011,288200.0
2013-07-11 10:10:00,34.54,34.57,34.45,34.49,218000.0,27.5011,27.525,27.4294,27.4613,218000.0
2013-07-11 10:20:00,34.49,34.58,34.48,34.58,249600.0,27.4613,27.5329,27.4533,27.5329,249600.0
2013-07-11 10:30:00,34.56,34.59,34.49,34.49,213000.0,27.517,27.5409,27.4613,27.4613,213000.0
2013-07-11 10:40:00,34.49,34.59,34.48,34.54,350400.0,27.4613,27.5409,27.4533,27.5011,350400.0
2013-07-11 10:50:00,34.54,34.68,34.54,34.63,246600.0,27.5011,27.6125,27.5011,27.5727,246600.0
2013-07-11 11:00:00,34.63,34.67,34.6,34.62,131200.0,27.5727,27.6046,27.5488,27.5648,131200.0
2013-07-11 11:10:00,34.62,34.67,34.6,34.6,104200.0,27.5648,27.6046,27.5488,27.5488,104200.0
2013-07-11 11:20:00,34.6,34.65,34.59,34.64,118400.0,27.5488,27.5886,27.5409,27.5807,118400.0
2013-07-11 11:30:00,34.65,34.66,34.53,34.55,199600.0,27.5886,27.5966,27.4931,27.509,199600.0
2013-07-11 11:40:00,34.54,34.58,34.52,34.58,122200.0,27.5011,27.5329,27.4851,27.5329,122200.0
2013-07-11 11:50:00,34.58,34.6,34.56,34.59,159400.0,27.5329,27.5488,27.517,27.5409,159400.0
2013-07-11 12:00:00,34.58,34.58,34.49,34.49,124200.0,27.5329,27.5329,27.4613,27.4613,124200.0
2013-07-11 12:10:00,34.49,34.51,34.48,34.5,125000.0,27.4613,27.4772,27.4533,27.4692,125000.0
2013-07-11 12:20:00,34.5,34.51,34.48,34.51,162600.0,27.4692,27.4772,27.4533,27.4772,162600.0
2013-07-11 12:30:00,34.51,34.51,34.48,34.49,161000.0,27.4772,27.4772,27.4533,27.4613,161000.0
2013-07-11 12:40:00,34.49,34.51,34.49,34.5,158600.0,27.4613,27.4772,27.4613,27.4692,158600.0
2013-07-11 12:50:00,34.5,34.51,34.46,34.51,102000.0,27.4692,27.4772,27.4374,27.4772,102000.0
2013-07-11 13:00:00,34.5,34.51,34.46,34.51,151600.0,27.4692,27.4772,27.4374,27.4772,151600.0
2013-07-11 13:10:00,34.5,34.51,34.48,34.51,159200.0,27.4692,27.4772,27.4533,27.4772,159200.0
2013-07-11 13:20:00,34.51,34.51,34.48,34.51,96800.0,27.4772,27.4772,27.4533,27.4772,96800.0
2013-07-11 13:30:00,34.51,34.59,34.5,34.59,132000.0,27.4772,27.5409,27.4692,27.5409,132000.0
2013-07-11 13:40:00,34.58,34.63,34.58,34.63,112800.0,27.5329,27.5727,27.5329,27.5727,112800.0
2013-07-11 13:50:00,34.63,34.65,34.6,34.65,142600.0,27.5727,27.5886,27.5488,27.5886,142600.0
2013-07-11 14:00:00,34.65,34.66,34.61,34.66,163800.0,27.5886,27.5966,27.5568,27.5966,163800.0
2013-07-11 14:10:00,34.65,34.68,34.65,34.67,171600.0,27.5886,27.6125,27.5886,27.6046,171600.0
2013-07-11 14:20:00,34.67,34.74,34.66,34.66,243000.0,27.6046,27.6603,27.5966,27.5966,243000.0
2013-07-11 14:30:00,34.66,34.74,34.66,34.66,138400.0,27.5966,27.6603,27.5966,27.5966,138400.0
2013-07-11 14:40:00,34.66,34.74,34.66,34.73,132600.0,27.5966,27.6603,27.5966,27.6523,132600.0
2013-07-11 14:50:00,34.73,34.76,34.65,34.67,250400.0,27.6523,27.6762,27.5886,27.6046,250400.0
2013-07-11 15:00:00,34.68,34.7,34.63,34.68,188600.0,27.6125,27.6285,27.5727,27.6125,188600.0
2013-07-11 15:10:00,34.68,34.69,34.65,34.67,182000.0,27.6125,27.6205,27.5886,27.6046,182000.0
2013-07-11 15:20:00,34.67,34.71,34.65,34.66,181400.0,27.6046,27.6364,27.5886,27.5966,181400.0
2013-07-11 15:30:00,34.66,34.69,34.64,34.65,304400.0,27.5966,27.6205,27.5807,27.5886,304400.0
2013-07-11 15:40:00,34.65,34.7,34.63,34.67,274600.0,27.5886,27.6285,27.5727,27.6046,274600.0
2013-07-11 15:50:00,34.67,34.7,34.64,34.68,688800.0,27.6046,27.6285,27.5807,27.6125,688800.0
2013-07-12 09:30:00,34.62,34.69,34.51,34.67,323200.0,27.5648,27.6205,27.4772,27.6046,323200.0
2013-07-12 09:40:00,34.66,34.67,34.46,34.55,311400.0,27.5966,27.6046,27.4374,27.509,311400.0
2013-07-12 09:50:00,34.54,34.62,34.54,34.56,112000.0,27.5011,27.5648,27.5011,27.517,112000.0
2013-07-12 10:00:00,34.56,34.7,34.55,34.69,160800.0,27.517,27.6285,27.509,27.6205,160800.0
2013-07-12 10:10:00,34.68,34.73,34.66,34.7,159200.0,27.6125,27.6523,27.5966,27.6285,159200.0
2013-07-12 10:20:00,34.7,34.71,34.63,34.63,123600.0,27.6285,27.6364,27.5727,27.5727,123600.0
2013-07-12 10:30:00,34.63,34.67,34.56,34.59,228800.0,27.5727,27.6046,27.517,27.5409,228800.0
2013-07-12 10:40:00,34.59,34.59,34.52,34.52,181600.0,27.5409,27.5409,27.4851,27.4851,181600.0
2013-07-12 10:50:00,34.52,34.54,34.44,34.45,426600.0,27.4851,27.5011,27.4214,27.4294,426600.0
2013-07-12 11:00:00,34.45,34.48,34.43,34.43,217000.0,27.4294,27.4533,27.4135,27.4135,217000.0
2013-07-12 11:10:00,34.42,34.47,34.41,34.47,276400.0,27.4055,27.4453,27.3976,27.4453,276400.0
2013-07-12 11:20:00,34.47,34.48,34.45,34.46,143600.0,27.4453,27.4533,27.4294,27.4374,143600.0
2013-07-12 11:30:00,34.46,34.48,34.42,34.47,281800.0,27.4374,27.4533,27.4055,27.4453,281800.0
2013-07-12 11:40:00,34.47,34.49,34.43,34.44,157600.0,27.4453,27.4613,27.4135,27.4214,157600.0
2013-07-12 11:50:00,34.43,34.44,34.39,34.42,157400.0,27.4135,27.4214,27.3816,27.4055,157400.0
2013-07-12 12:00:00,34.42,34.45,34.41,34.42,115600.0,27.4055,27.4294,27.3976,27.4055,115600.0
2013-07-12 12:10:00,34.43,34.44,34.42,34.43,91600.0,27.4135,27.4214,27.4055,27.4135,91600.0
2013-07-12 12:20:00,34.44,34.45,34.42,34.42,92400.0,27.4214,27.4294,27.4055,27.4055,92400.0
2013-07-12 12:30:00,34.42,34.48,34.42,34.48,95800.0,27.4055,27.4533,27.4055,27.4533,95800.0
2013-07-12 12:40:00,34.48,34.52,34.48,34.49,125200.0,27.4533,27.4851,27.4533,27.4613,125200.0
2013-07-12 12:50:00,34.49,34.54,34.49,34.53,70400.0,27.4613,27.5011,27.4613,27.4931,70400.0
2013-07-12 13:00:00,34.52,34.56,34.49,34.55,161600.0,27.4851,27.517,27.4613,27.509,161600.0
2013-07-12 13:10:00,34.55,34.57,34.54,34.55,106800.0,27.509,27.525,27.5011,27.509,106800.0
2013-07-12 13:20:00,34.55,34.58,34.54,34.58,128400.0,27.509,27.5329,27.5011,27.5329,128400.0
2013-07-12 13:30:00,34.58,34.6,34.56,34.58,143600.0,27.5329,27.5488,27.517,27.5329,143600.0
2013-07-12 13:40:00,34.58,34.63,34.58,34.62,161400.0,27.5329,27.5727,27.5329,27.5648,161400.0
2013-07-12 13:50:00,34.62,34.64,34.62,34.63,96600.0,27.5648,27.5807,27.5648,27.5727,96600.0
2013-07-12 14:00:00,34.63,34.65,34.63,34.65,145400.0,27.5727,27.5886,27.5727,27.5886,145400.0
2013-07-12 14:10:00,34.65,34.67,34.64,34.64,172000.0,27.5886,27.6046,27.5807,27.5807,172000.0
2013-07-12 14:20:00,34.65,34.66,34.6,34.6,88200.0,27.5886,27.5966,27.5488,27.5488,88200.0
2013-07-12 14:30:00,34.6,34.61,34.58,34.59,117000.0,27.5488,27.5568,27.5329,27.5409,117000.0
2013-07-12 14:40:00,34.6,34.6,34.58,34.59,97400.0,27.5488,27.5488,27.5329,27.5409,97400.0
2013-07-12 14:50:00,34.6,34.66,34.6,34.66,119600.0,27.5488,27.5966,27.5488,27.5966,119600.0
2013-07-12 15:00:00,34.65,34.65,34.63,34.65,120400.0,27.5886,27.5886,27.5727,27.5886,120400.0
2013-07-12 15:10:00,34.65,34.66,34.63,34.66,119200.0,27.5886,27.5966,27.5727,27.5966,119200.0
2013-07-12 15:20:00,34.66,34.71,34.66,34.71,187600.0,27.5966,27.6364,27.5966,27.6364,187600.0
2013-07-12 15:30:00,34.71,34.71,34.7,34.71,198800.0,27.6364,27.6364,27.6285,27.6364,198800.0
2013-07-12 15:40:00,34.71,34.78,34.71,34.74,377000.0,27.6364,27.6922,27.6364,27.6603,377000.0
2013-07-12 15:50:00,34.75,34.86,34.75,34.85,1574000.0,27.6683,27.7559,27.6683,27.7479,1574000.0
2013-07-15 09:30:00,34.85,34.9,34.77,34.8,349000.0,27.7479,27.7877,27.6842,27.7081,349000.0
2013-07-15 09:40:00,34.8,34.85,34.79,34.84,83800.0,27.7081,27.7479,27.7001,27.7399,83800.0
2013-07-15 09:50:00,34.82,34.89,34.82,34.85,133000.0,27.724,27.7797,27.724,27.7479,133000.0
2013-07-15 10:00:00,34.85,34.88,34.84,34.85,128200.0,27.7479,27.7718,27.7399,27.7479,128200.0
2013-07-15 10:10:00,34.85,34.9,34.84,34.87,77200.0,27.7479,27.7877,27.7399,27.7638,77200.0
2013-07-15 10:20:00,34.87,34.88,34.83,34.85,131400.0,27.7638,27.7718,27.732,27.7479,131400.0
2013-07-15 10:30:00,34.84,34.85,34.8,34.85,134200.0,27.7399,27.7479,27.7081,27.7479,134200.0
2013-07-15 10:40:00,34.85,34.87,34.82,34.85,127400.0,27.7479,27.7638,27.724,27.7479,127400.0
2013-07-15 10:50:00,34.85,34.91,34.85,34.91,171400.0,27.7479,27.7957,27.7479,27.7957,171400.0
2013-07-15 11:00:00,34.91,34.95,34.9,34.94,128400.0,27.7957,27.8275,27.7877,27.8196,128400.0
2013-07-15 11:10:00,34.94,34.95,34.91,34.94,97400.0,27.8196,27.8275,27.7957,27.8196,97400.0
2013-07-15 11:20:00,34.94,34.94,34.88,34.9,108600.0,27.8196,27.8196,27.7718,27.7877,108600.0
2013-07-15 11:30:00,34.89,34.91,34.85,34.9,138600.0,27.7797,27.7957,27.7479,27.7877,138600.0
2013-07-15 11:40:00,34.9,34.92,34.89,34.9,58400.0,27.7877,27.8036,27.7797,27.7877,58400.0
2013-07-15 11:50:00,34.89,34.91,34.88,34.9,104200.0,27.7797,27.7957,27.7718,27.7877,104200.0
2013-07-15 12:00:00,34.9,34.92,34.88,34.88,133400.0,27.7877,27.8036,27.7718,27.7718,133400.0
2013-07-15 12:10:00,34.88,34.9,34.84,34.85,137600.0,27.7718,27.7877,27.7399,27.7479,137600.0
2013-07-15 12:20:00,34.85,34.87,34.83,34.83,67000.0,27.7479,27.7638,27.732,27.732,67000.0
2013-07-15 12:30:00,34.84,34.84,34.79,34.84,93400.0,27.7399,27.7399,27.7001,27.7399,93400.0
2013-07-15 12:40:00,34.83,34.85,34.81,34.84,78400.0,27.732,27.7479,27.716,27.7399,78400.0
2013-07-15 12:50:00,34.85,34.85,34.8,34.82,71200.0,27.7479,27.7479,27.7081,27.724,71200.0
2013-07-15 13:00:00,34.81,34.85,34.81,34.84,70000.0,27.716,27.7479,27.716,27.7399,70000.0
2013-07-15 13:10:00,34.84,34.84,34.81,34.83,71400.0,27.7399,27.7399,27.716,27.732,71400.0
2013-07-15 13:20:00,34.82,34.85,34.81,34.81,50800.0,27.724,27.7479,27.716,27.716,50800.0
2013-07-15 13:30:00,34.81,34.83,34.81,34.82,47200.0,27.716,27.732,27.716,27.724,47200.0
2013-07-15 13:40:00,34.81,34.85,34.81,34.84,86000.0,27.716,27.7479,27.716,27.7399,86000.0
2013-07-15 13:50:00,34.84,34.84,34.8,34.81,173000.0,27.7399,27.7399,27.7081,27.716,173000.0
2013-07-15 14:00:00,34.81,34.83,34.8,34.81,200000.0,27.716,27.732,27.7081,27.716,200000.0
2013-07-15 14:10:00,34.81,34.83,34.81,34.81,117200.0,27.716,27.732,27.716,27.716,117200.0
2013-07-15 14:20:00,34.81,34.82,34.81,34.82,198600.0,27.716,27.724,27.716,27.724,198600.0
2013-07-15 14:30:00,34.82,34.84,34.81,34.83,170800.0,27.724,27.7399,27.716,27.732,170800.0
2013-07-15 14:40:00,34.83,34.87,34.83,34.85,200600.0,27.732,27.7638,27.732,27.7479,200600.0
2013-07-15 14:50:00,34.85,34.85,34.8,34.82,127800.0,27.7479,27.7479,27.7081,27.724,127800.0
2013-07-15 15:00:00,34.82,34.85,34.81,34.84,239000.0,27.724,27.7479,27.716,27.7399,239000.0
2013-07-15 15:10:00,34.84,34.85,34.82,34.82,178000.0,27.7399,27.7479,27.724,27.724,178000.0
2013-07-15 15:20:00,34.81,34.82,34.79,34.8,226600.0,27.716,27.724,27.7001,27.7081,226600.0
2013-07-15 15:30:00,34.8,34.82,34.77,34.81,139400.0,27.7081,27.724,27.6842,27.716,139400.0
2013-07-15 15:40:00,34.81,34.82,34.77,34.8,277000.0,27.716,27.724,27.6842,27.7081,277000.0
2013-07-15 15:50:00,34.8,34.84,34.79,34.83,584200.0,27.7081,27.7399,27.7001,27.732,584200.0
2013-07-16 09:30:00,34.82,34.86,34.54,34.6,447800.0,27.724,27.7559,27.5011,27.5488,447800.0
2013-07-16 09:40:00,34.6,34.7,34.59,34.65,209000.0,27.5488,27.6285,27.5409,27.5886,209000.0
2013-07-16 09:50:00,34.66,34.75,34.62,34.71,248400.0,27.5966,27.6683,27.5648,27.6364,248400.0
2013-07-16 10:00:00,34.73,34.78,34.65,34.69,160000.0,27.6523,27.6922,27.5886,27.6205,160000.0
2013-07-16 10:10:00,34.68,34.7,34.62,34.66,136800.0,27.6125,27.6285,27.5648,27.5966,136800.0
2013-07-16 10:20:00,34.66,34.7,34.63,34.7,111800.0,27.5966,27.6285,27.5727,27.6285,111800.0
2013-07-16 10:30:00,34.69,34.7,34.64,34.65,189800.0,27.6205,27.6285,27.5807,27.5886,189800.0
2013-07-16 10:40:00,34.64,34.69,34.64,34.68,121800.0,27.5807,27.6205,27.5807,27.6125,121800.0
2013-07-16 10:50:00,34.68,34.72,34.65,34.66,94800.0,27.6125,27.6444,27.5886,27.5966,94800.0
2013-07-16 11:00:00,34.66,34.67,34.61,34.62,145600.0,27.5966,27.6046,27.5568,27.5648,145600.0
2013-07-16 11:10:00,34.63,34.67,34.62,34.65,105600.0,27.5727,27.6046,27.5648,27.5886,105600.0
2013-07-16 11:20:00,34.64,34.67,34.63,34.63,111600.0,27.5807,27.6046,27.5727,27.5727,111600.0
2013-07-16 11:30:00,34.63,34.65,34.62,34.65,195600.0,27.5727,27.5886,27.5648,27.5886,195600.0
2013-07-16 11:40:00,34.65,34.69,34.65,34.67,91000.0,27.5886,27.6205,27.5886,27.6046,91000.0
2013-07-16 11:50:00,34.67,34.68,34.63,34.65,102800.0,27.6046,27.6125,27.5727,27.5886,102800.0
2013-07-16 12:00:00,34.64,34.65,34.62,34.65,90000.0,27.5807,27.5886,27.5648,27.5886,90000.0
2013-07-16 12:10:00,34.65,34.69,34.65,34.69,75800.0,27.5886,27.6205,27.5886,27.6205,75800.0
2013-07-16 12:20:00,34.68,34.71,34.66,34.71,81600.0,27.6125,27.6364,27.5966,27.6364,81600.0
2013-07-16 12:30:00,34.71,34.73,34.71,34.72,116800.0,27.6364,27.6523,27.6364,27.6444,116800.0
2013-07-16 12:40:00,34.71,34.73,34.69,34.72,98800.0,27.6364,27.6523,27.6205,27.6444,98800.0
2013-07-16 12:50:00,34.73,34.74,34.71,34.71,120400.0,27.6523,27.6603,27.6364,27.6364,120400.0
2013-07-16 13:00:00,34.71,34.71,34.68,34.7,61400.0,27.6364,27.6364,27.6125,27.6285,61400.0
2013-07-16 13:10:00,34.69,34.69,34.62,34.68,78400.0,27.6205,27.6205,27.5648,27.6125,78400.0
2013-07-16 13:20:00,34.68,34.68,34.63,34.65,77000.0,27.6125,27.6125,27.5727,27.5886,77000.0
2013-07-16 13:30:00,34.65,34.7,34.63,34.7,113600.0,27.5886,27.6285,27.5727,27.6285,113600.0
2013-07-16 13:40:00,34.71,34.73,34.68,34.68,81800.0,27.6364,27.6523,27.6125,27.6125,81800.0
2013-07-16 13:50:00,34.69,34.71,34.69,34.7,50400.0,27.6205,27.6364,27.6205,27.6285,50400.0
2013-07-16 14:00:00,34.7,34.72,34.66,34.67,104400.0,27.6285,27.6444,27.5966,27.6046,104400.0
2013-07-16 14:10:00,34.67,34.71,34.67,34.69,185600.0,27.6046,27.6364,27.6046,27.6205,185600.0
2013-07-16 14:20:00,34.69,34.7,34.66,34.67,148400.0,27.6205,27.6285,27.5966,27.6046,148400.0
2013-07-16 14:30:00,34.67,34.69,34.65,34.68,90200.0,27.6046,27.6205,27.5886,27.6125,90200.0
2013-07-16 14:40:00,34.68,34.7,34.67,34.68,73400.0,27.6125,27.6285,27.6046,27.6125,73400.0
2013-07-16 14:50:00,34.68,34.7,34.66,34.67,79600.0,27.6125,27.6285,27.5966,27.6046,79600.0
2013-07-16 15:00:00,34.66,34.69,34.64,34.69,186200.0,27.5966,27.6205,27.5807,27.6205,186200.0
2013-07-16 15:10:00,34.69,34.7,34.6,34.6,145200.0,27.6205,27.6285,27.5488,27.5488,145200.0
2013-07-16 15:20:00,34.6,34.68,34.6,34.68,181200.0,27.5488,27.6125,27.5488,27.6125,181200.0
2013-07-16 15:30:00,34.68,34.74,34.67,34.71,167000.0,27.6125,27.6603,27.6046,27.6364,167000.0
2013-07-16 15:40:00,34.71,34.75,34.7,34.73,236600.0,27.6364,27.6683,27.6285,27.6523,236600.0
2013-07-16 15:50:00,34.72,34.77,34.72,34.77,428800.0,27.6444,27.6842,27.6444,27.6842,428800.0
2013-07-17 09:30:00,34.9,34.91,34.63,34.71,394800.0,27.7877,27.7957,27.5727,27.6364,394800.0
2013-07-17 09:40:00,34.71,34.77,34.57,34.57,312600.0,27.6364,27.6842,27.525,27.525,312600.0
2013-07-17 09:50:00,34.59,34.63,34.52,34.54,208600.0,27.5409,27.5727,27.4851,27.5011,208600.0
2013-07-17 10:00:00,34.54,34.59,34.51,34.54,311400.0,27.5011,27.5409,27.4772,27.5011,311400.0
2013-07-17 10:10:00,34.55,34.56,34.48,34.52,420800.0,27.509,27.517,27.4533,27.4851,420800.0
2013-07-17 10:20:00,34.52,34.52,34.48,34.51,304800.0,27.4851,27.4851,27.4533,27.4772,304800.0
2013-07-17 10:30:00,34.5,34.57,34.48,34.55,278600.0,27.4692,27.525,27.4533,27.509,278600.0
2013-07-17 10:40:00,34.55,34.56,34.48,34.52,200800.0,27.509,27.517,27.4533,27.4851,200800.0
2013-07-17 10:50:00,34.52,34.52,34.45,34.48,194600.0,27.4851,27.4851,27.4294,27.4533,194600.0
2013-07-17 11:00:00,34.48,34.49,34.43,34.48,277800.0,27.4533,27.4613,27.4135,27.4533,277800.0
2013-07-17 11:10:00,34.48,34.49,34.43,34.43,116200.0,27.4533,27.4613,27.4135,27.4135,116200.0
2013-07-17 11:20:00,34.43,34.44,34.35,34.38,157400.0,27.4135,27.4214,27.3498,27.3737,157400.0
2013-07-17 11:30:00,34.39,34.47,34.38,34.44,296200.0,27.3816,27.4453,27.3737,27.4214,296200.0
2013-07-17 11:40:00,34.44,34.44,34.39,34.44,90400.0,27.4214,27.4214,27.3816,27.4214,90400.0
2013-07-17 11:50:00,34.44,34.46,34.42,34.44,135000.0,27.4214,27.4374,27.4055,27.4214,135000.0
2013-07-17 12:00:00,34.44,34.44,34.42,34.42,169800.0,27.4214,27.4214,27.4055,27.4055,169800.0
2013-07-17 12:10:00,34.43,34.45,34.41,34.44,332600.0,27.4135,27.4294,27.3976,27.4214,332600.0
2013-07-17 12:20:00,34.44,34.45,34.41,34.41,79600.0,27.4214,27.4294,27.3976,27.3976,79600.0
2013-07-17 12:30:00,34.42,34.43,34.37,34.37,139200.0,27.4055,27.4135,27.3657,27.3657,139200.0
2013-07-17 12:40:00,34.37,34.42,34.37,34.38,116400.0,27.3657,27.4055,27.3657,27.3737,116400.0
2013-07-17 12:50:00,34.38,34.38,34.34,34.34,112400.0,27.3737,27.3737,27.3418,27.3418,112400.0
2013-07-17 13:00:00,34.35,34.38,34.32,34.38,336800.0,27.3498,27.3737,27.3259,27.3737,336800.0
2013-07-17 13:10:00,34.38,34.38,34.36,34.38,102800.0,27.3737,27.3737,27.3577,27.3737,102800.0
2013-07-17 13:20:00,34.38,34.39,34.26,34.27,214600.0,27.3737,27.3816,27.2781,27.2861,214600.0
2013-07-17 13:30:00,34.27,34.3,34.26,34.3,139400.0,27.2861,27.31,27.2781,27.31,139400.0
2013-07-17 13:40:00,34.3,34.31,34.29,34.31,195800.0,27.31,27.3179,27.302,27.3179,195800.0
2013-07-17 13:50:00,34.31,34.32,34.27,34.27,173200.0,27.3179,27.3259,27.2861,27.2861,173200.0
2013-07-17 14:00:00,34.27,34.27,34.19,34.2,453800.0,27.2861,27.2861,27.2224,27.2304,453800.0
2013-07-17 14:10:00,34.2,34.21,34.19,34.21,130200.0,27.2304,27.2383,27.2224,27.2383,130200.0
2013-07-17 14:20:00,34.21,34.21,34.13,34.13,277200.0,27.2383,27.2383,27.1746,27.1746,277200.0
2013-07-17 14:30:00,34.14,34.14,34.05,34.06,378200.0,27.1826,27.1826,27.1109,27.1189,378200.0
2013-07-17 14:40:00,34.06,34.07,33.95,33.99,404200.0,27.1189,27.1268,27.0313,27.0632,404200.0
2013-07-17 14:50:00,33.99,34.09,33.98,34.08,326400.0,27.0632,27.1428,27.0552,27.1348,326400.0
2013-07-17 15:00:00,34.08,34.08,34.02,34.02,315600.0,27.1348,27.1348,27.087,27.087,315600.0
2013-07-17 15:10:00,34.02,34.06,33.99,34.05,263800.0,27.087,27.1189,27.0632,27.1109,263800.0
2013-07-17 15:20:00,34.06,34.1,34.04,34.09,201400.0,27.1189,27.1507,27.103,27.1428,201400.0
2013-07-17 15:30:00,34.09,34.1,34.05,34.05,490400.0,27.1428,27.1507,27.1109,27.1109,490400.0
2013-07-17 15:40:00,34.05,34.08,34.05,34.08,541400.0,27.1109,27.1348,27.1109,27.1348,541400.0
2013-07-17 15:50:00,34.08,34.13,34.08,34.1,1167000.0,27.1348,27.1746,27.1348,27.1507,1167000.0
2013-07-18 09:30:00,34.23,34.37,34.22,34.29,410800.0,27.2542,27.3657,27.2463,27.302,410800.0
2013-07-18 09:40:00,34.3,34.4,34.22,34.39,314800.0,27.31,27.3896,27.2463,27.3816,314800.0
2013-07-18 09:50:00,34.39,34.41,34.32,34.32,258800.0,27.3816,27.3976,27.3259,27.3259,258800.0
2013-07-18 10:00:00,34.33,34.48,34.33,34.47,318000.0,27.3339,27.4533,27.3339,27.4453,318000.0
2013-07-18 10:10:00,34.48,34.51,34.47,34.48,248800.0,27.4533,27.4772,27.4453,27.4533,248800.0
2013-07-18 10:20:00,34.49,34.51,34.44,34.48,373800.0,27.4613,27.4772,27.4214,27.4533,373800.0
2013-07-18 10:30:00,34.48,34.51,34.45,34.48,309200.0,27.4533,27.4772,27.4294,27.4533,309200.0
2013-07-18 10:40:00,34.48,34.49,34.35,34.38,246800.0,27.4533,27.4613,27.3498,27.3737,246800.0
2013-07-18 10:50:00,34.38,34.45,34.38,34.4,253400.0,27.3737,27.4294,27.3737,27.3896,253400.0
2013-07-18 11:00:00,34.41,34.41,34.33,34.38,358400.0,27.3976,27.3976,27.3339,27.3737,358400.0
2013-07-18 11:10:00,34.38,34.38,34.31,34.32,232000.0,27.3737,27.3737,27.3179,27.3259,232000.0
2013-07-18 11:20:00,34.32,34.32,34.27,34.29,160800.0,27.3259,27.3259,27.2861,27.302,160800.0
2013-07-18 11:30:00,34.29,34.3,34.28,34.29,117400.0,27.302,27.31,27.2941,27.302,117400.0
2013-07-18 11:40:00,34.28,34.29,34.23,34.25,167000.0,27.2941,27.302,27.2542,27.2702,167000.0
2013-07-18 11:50:00,34.25,34.28,34.19,34.25,180200.0,27.2702,27.2941,27.2224,27.2702,180200.0
2013-07-18 12:00:00,34.24,34.24,34.18,34.23,136600.0,27.2622,27.2622,27.2144,27.2542,136600.0
2013-07-18 12:10:00,34.23,34.26,34.2,34.24,151000.0,27.2542,27.2781,27.2304,27.2622,151000.0
2013-07-18 12:20:00,34.24,34.24,34.1,34.1,231600.0,27.2622,27.2622,27.1507,27.1507,231600.0
2013-07-18 12:30:00,34.1,34.16,34.1,34.11,238800.0,27.1507,27.1985,27.1507,27.1587,238800.0
2013-07-18 12:40:00,34.11,34.12,34.06,34.08,133800.0,27.1587,27.1667,27.1189,27.1348,133800.0
2013-07-18 12:50:00,34.08,34.1,34.03,34.05,162800.0,27.1348,27.1507,27.095,27.1109,162800.0
2013-07-18 13:00:00,34.04,34.13,34.02,34.12,155600.0,27.103,27.1746,27.087,27.1667,155600.0
2013-07-18 13:10:00,34.11,34.13,34.09,34.09,110400.0,27.1587,27.1746,27.1428,27.1428,110400.0
2013-07-18 13:20:00,34.09,34.15,34.07,34.13,129400.0,27.1428,27.1905,27.1268,27.1746,129400.0
2013-07-18 13:30:00,34.13,34.15,34.1,34.11,173800.0,27.1746,27.1905,27.1507,27.1587,173800.0
2013-07-18 13:40:00,34.11,34.17,34.11,34.16,241800.0,27.1587,27.2065,27.1587,27.1985,241800.0
2013-07-18 13:50:00,34.16,34.22,34.13,34.21,100200.0,27.1985,27.2463,27.1746,27.2383,100200.0
2013-07-18 14:00:00,34.21,34.23,34.18,34.23,110000.0,27.2383,27.2542,27.2144,27.2542,110000.0
2013-07-18 14:10:00,34.23,34.24,34.18,34.19,214800.0,27.2542,27.2622,27.2144,27.2224,214800.0
2013-07-18 14:20:00,34.19,34.23,34.19,34.22,119000.0,27.2224,27.2542,27.2224,27.2463,119000.0
2013-07-18 14:30:00,34.22,34.24,34.2,34.21,158000.0,27.2463,27.2622,27.2304,27.2383,158000.0
2013-07-18 14:40:00,34.21,34.21,34.19,34.2,143800.0,27.2383,27.2383,27.2224,27.2304,143800.0
2013-07-18 14:50:00,34.2,34.21,34.17,34.21,106400.0,27.2304,27.2383,27.2065,27.2383,106400.0
2013-07-18 15:00:00,34.21,34.21,34.16,34.18,108600.0,27.2383,27.2383,27.1985,27.2144,108600.0
2013-07-18 15:10:00,34.18,34.19,34.11,34.17,201000.0,27.2144,27.2224,27.1587,27.2065,201000.0
2013-07-18 15:20:00,34.17,34.26,34.17,34.26,171200.0,27.2065,27.2781,27.2065,27.2781,171200.0
2013-07-18 15:30:00,34.26,34.26,34.21,34.22,204600.0,27.2781,27.2781,27.2383,27.2463,204600.0
2013-07-18 15:40:00,34.21,34.25,34.17,34.24,237400.0,27.2383,27.2702,27.2065,27.2622,237400.0
2013-07-18 15:50:00,34.24,34.24,34.2,34.24,276000.0,27.2622,27.2622,27.2304,27.2622,276000.0
2013-07-19 09:30:00,34.29,34.56,34.2,34.37,1680600.0,27.302,27.517,27.2304,27.3657,1680600.0
2013-07-19 09:40:00,34.37,34.41,34.32,34.36,227400.0,27.3657,27.3976,27.3259,27.3577,227400.0
2013-07-19 09:50:00,34.35,34.4,34.27,34.32,266800.0,27.3498,27.3896,27.2861,27.3259,266800.0
2013-07-19 10:00:00,34.32,34.34,34.23,34.31,183400.0,27.3259,27.3418,27.2542,27.3179,183400.0
2013-07-19 10:10:00,34.31,34.34,34.26,34.27,133000.0,27.3179,27.3418,27.2781,27.2861,133000.0
2013-07-19 10:20:00,34.27,34.31,34.24,34.3,72000.0,27.2861,27.3179,27.2622,27.31,72000.0
2013-07-19 10:30:00,34.3,34.39,34.28,34.35,137400.0,27.31,27.3816,27.2941,27.3498,137400.0
2013-07-19 10:40:00,34.35,34.37,34.33,34.34,108000.0,27.3498,27.3657,27.3339,27.3418,108000.0
2013-07-19 10:50:00,34.34,34.38,34.34,34.35,118800.0,27.3418,27.3737,27.3418,27.3498,118800.0
2013-07-19 11:00:00,34.35,34.38,34.3,34.36,104800.0,27.3498,27.3737,27.31,27.3577,104800.0
2013-07-19 11:10:00,34.36,34.38,34.33,34.34,197400.0,27.3577,27.3737,27.3339,27.3418,197400.0
2013-07-19 11:20:00,34.34,34.38,34.33,34.35,247800.0,27.3418,27.3737,27.3339,27.3498,247800.0
2013-07-19 11:30:00,34.35,34.38,34.34,34.35,89400.0,27.3498,27.3737,27.3418,27.3498,89400.0
2013-07-19 11:40:00,34.35,34.37,34.34,34.35,137000.0,27.3498,27.3657,27.3418,27.3498,137000.0
2013-07-19 11:50:00,34.35,34.35,34.34,34.35,111600.0,27.3498,27.3498,27.3418,27.3498,111600.0
2013-07-19 12:00:00,34.35,34.38,34.35,34.35,94000.0,27.3498,27.3737,27.3498,27.3498,94000.0
2013-07-19 12:10:00,34.35,34.35,34.33,34.35,162200.0,27.3498,27.3498,27.3339,27.3498,162200.0
2013-07-19 12:20:00,34.35,34.36,34.35,34.35,76400.0,27.3498,27.3577,27.3498,27.3498,76400.0
2013-07-19 12:30:00,34.35,34.37,34.35,34.35,99000.0,27.3498,27.3657,27.3498,27.3498,99000.0
2013-07-19 12:40:00,34.35,34.35,34.33,34.35,124600.0,27.3498,27.3498,27.3339,27.3498,124600.0
2013-07-19 12:50:00,34.34,34.36,34.34,34.35,136800.0,27.3418,27.3577,27.3418,27.3498,136800.0
2013-07-19 13:00:00,34.35,34.38,34.34,34.34,101200.0,27.3498,27.3737,27.3418,27.3418,101200.0
2013-07-19 13:10:00,34.34,34.37,34.33,34.37,122800.0,27.3418,27.3657,27.3339,27.3657,122800.0
2013-07-19 13:20:00,34.37,34.38,34.34,34.35,60200.0,27.3657,27.3737,27.3418,27.3498,60200.0
2013-07-19 13:30:00,34.35,34.38,34.34,34.34,73400.0,27.3498,27.3737,27.3418,27.3418,73400.0
2013-07-19 13:40:00,34.35,34.36,34.34,34.35,49600.0,27.3498,27.3577,27.3418,27.3498,49600.0
2013-07-19 13:50:00,34.35,34.38,34.34,34.34,59600.0,27.3498,27.3737,27.3418,27.3418,59600.0
2013-07-19 14:00:00,34.34,34.37,34.34,34.35,121400.0,27.3418,27.3657,27.3418,27.3498,121400.0
2013-07-19 14:10:00,34.35,34.38,34.34,34.35,60800.0,27.3498,27.3737,27.3418,27.3498,60800.0
2013-07-19 14:20:00,34.35,34.39,34.35,34.39,99200.0,27.3498,27.3816,27.3498,27.3816,99200.0
2013-07-19 14:30:00,34.39,34.4,34.38,34.39,74400.0,27.3816,27.3896,27.3737,27.3816,74400.0
2013-07-19 14:40:00,34.39,34.4,34.38,34.38,67800.0,27.3816,27.3896,27.3737,27.3737,67800.0
2013-07-19 14:50:00,34.38,34.39,34.35,34.35,106200.0,27.3737,27.3816,27.3498,27.3498,106200.0
2013-07-19 15:00:00,34.35,34.37,34.34,34.35,154800.0,27.3498,27.3657,27.3418,27.3498,154800.0
2013-07-19 15:10:00,34.35,34.37,34.34,34.34,86000.0,27.3498,27.3657,27.3418,27.3418,86000.0
2013-07-19 15:20:00,34.34,34.34,34.31,34.33,104200.0,27.3418,27.3418,27.3179,27.3339,104200.0
2013-07-19 15:30:00,34.33,34.35,34.31,34.31,113400.0,27.3339,27.3498,27.3179,27.3179,113400.0
2013-07-19 15:40:00,34.32,34.38,34.31,34.37,154000.0,27.3259,27.3737,27.3179,27.3657,154000.0
2013-07-19 15:50:00,34.38,34.4,34.37,34.4,571400.0,27.3737,27.3896,27.3657,27.3896,571400.0
2013-07-22 09:30:00,34.48,34.6,34.4,34.6,573000.0,27.4533,27.5488,27.3896,27.5488,573000.0
2013-07-22 09:40:00,34.59,34.6,34.44,34.45,162600.0,27.5409,27.5488,27.4214,27.4294,162600.0
2013-07-22 09:50:00,34.45,34.49,34.37,34.37,133000.0,27.4294,27.4613,27.3657,27.3657,133000.0
2013-07-22 10:00:00,34.36,34.37,34.27,34.36,253400.0,27.3577,27.3657,27.2861,27.3577,253400.0
2013-07-22 10:10:00,34.37,34.5,34.36,34.42,355000.0,27.3657,27.4692,27.3577,27.4055,355000.0
2013-07-22 10:20:00,34.43,34.46,34.33,34.39,282200.0,27.4135,27.4374,27.3339,27.3816,282200.0
2013-07-22 10:30:00,34.39,34.43,34.34,34.4,204400.0,27.3816,27.4135,27.3418,27.3896,204400.0
2013-07-22 10:40:00,34.4,34.43,34.38,34.42,95200.0,27.3896,27.4135,27.3737,27.4055,95200.0
2013-07-22 10:50:00,34.41,34.42,34.37,34.38,101000.0,27.3976,27.4055,27.3657,27.3737,101000.0
2013-07-22 11:00:00,34.38,34.47,34.37,34.45,130400.0,27.3737,27.4453,27.3657,27.4294,130400.0
2013-07-22 11:10:00,34.45,34.49,34.45,34.47,78400.0,27.4294,27.4613,27.4294,27.4453,78400.0
2013-07-22 11:20:00,34.47,34.5,34.46,34.49,98400.0,27.4453,27.4692,27.4374,27.4613,98400.0
2013-07-22 11:30:00,34.49,34.51,34.44,34.49,94200.0,27.4613,27.4772,27.4214,27.4613,94200.0
2013-07-22 11:40:00,34.49,34.5,34.42,34.44,45600.0,27.4613,27.4692,27.4055,27.4214,45600.0
2013-07-22 11:50:00,34.44,34.45,34.4,34.42,47200.0,27.4214,27.4294,27.3896,27.4055,47200.0
2013-07-22 12:00:00,34.41,34.42,34.4,34.41,53600.0,27.3976,27.4055,27.3896,27.3976,53600.0
2013-07-22 12:10:00,34.42,34.43,34.41,34.43,58000.0,27.4055,27.4135,27.3976,27.4135,58000.0
2013-07-22 12:20:00,34.43,34.48,34.43,34.46,183400.0,27.4135,27.4533,27.4135,27.4374,183400.0
2013-07-22 12:30:00,34.45,34.46,34.42,34.43,124000.0,27.4294,27.4374,27.4055,27.4135,124000.0
2013-07-22 12:40:00,34.43,34.46,34.42,34.45,127000.0,27.4135,27.4374,27.4055,27.4294,127000.0
2013-07-22 12:50:00,34.45,34.49,34.45,34.48,73000.0,27.4294,27.4613,27.4294,27.4533,73000.0
2013-07-22 13:00:00,34.48,34.49,34.45,34.49,57600.0,27.4533,27.4613,27.4294,27.4613,57600.0
2013-07-22 13:10:00,34.49,34.49,34.42,34.42,88800.0,27.4613,27.4613,27.4055,27.4055,88800.0
2013-07-22 13:20:00,34.43,34.43,34.37,34.39,214400.0,27.4135,27.4135,27.3657,27.3816,214400.0
2013-07-22 13:30:00,34.39,34.4,34.38,34.4,78200.0,27.3816,27.3896,27.3737,27.3896,78200.0
2013-07-22 13:40:00,34.4,34.43,34.38,34.43,68000.0,27.3896,27.4135,27.3737,27.4135,68000.0
2013-07-22 13:50:00,34.42,34.47,34.42,34.47,80600.0,27.4055,27.4453,27.4055,27.4453,80600.0
2013-07-22 14:00:00,34.47,34.51,34.47,34.49,106400.0,27.4453,27.4772,27.4453,27.4613,106400.0
2013-07-22 14:10:00,34.49,34.52,34.49,34.51,70200.0,27.4613,27.4851,27.4613,27.4772,70200.0
2013-07-22 14:20:00,34.51,34.52,34.47,34.47,70200.0,27.4772,27.4851,27.4453,27.4453,70200.0
2013-07-22 14:30:00,34.47,34.47,34.42,34.45,69000.0,27.4453,27.4453,27.4055,27.4294,69000.0
2013-07-22 14:40:00,34.44,34.48,34.43,34.47,78400.0,27.4214,27.4533,27.4135,27.4453,78400.0
2013-07-22 14:50:00,34.48,34.49,34.47,34.49,82600.0,27.4533,27.4613,27.4453,27.4613,82600.0
2013-07-22 15:00:00,34.49,34.49,34.47,34.49,67600.0,27.4613,27.4613,27.4453,27.4613,67600.0
2013-07-22 15:10:00,34.49,34.54,34.49,34.52,118200.0,27.4613,27.5011,27.4613,27.4851,118200.0
2013-07-22 15:20:00,34.52,34.55,34.52,34.54,198800.0,27.4851,27.509,27.4851,27.5011,198800.0
2013-07-22 15:30:00,34.54,34.54,34.51,34.52,190200.0,27.5011,27.5011,27.4772,27.4851,190200.0
2013-07-22 15:40:00,34.52,34.54,34.51,34.52,169400.0,27.4851,27.5011,27.4772,27.4851,169400.0
2013-07-22 15:50:00,34.53,34.54,34.51,34.51,649600.0,27.4931,27.5011,27.4772,27.4772,649600.0
2013-07-23 09:30:00,34.62,34.66,34.51,34.53,423200.0,27.5648,27.5966,27.4772,27.4931,423200.0
2013-07-23 09:40:00,34.54,34.58,34.52,34.57,147200.0,27.5011,27.5329,27.4851,27.525,147200.0
2013-07-23 09:50:00,34.57,34.57,34.46,34.49,178000.0,27.525,27.525,27.4374,27.4613,178000.0
2013-07-23 10:00:00,34.49,34.51,34.41,34.41,246600.0,27.4613,27.4772,27.3976,27.3976,246600.0
2013-07-23 10:10:00,34.43,34.45,34.38,34.42,138800.0,27.4135,27.4294,27.3737,27.4055,138800.0
2013-07-23 10:20:00,34.42,34.46,34.3,34.31,145200.0,27.4055,27.4374,27.31,27.3179,145200.0
2013-07-23 10:30:00,34.3,34.3,34.23,34.24,185000.0,27.31,27.31,27.2542,27.2622,185000.0
2013-07-23 10:40:00,34.24,34.27,34.21,34.21,213200.0,27.2622,27.2861,27.2383,27.2383,213200.0
2013-07-23 10:50:00,34.21,34.25,34.18,34.2,120000.0,27.2383,27.2702,27.2144,27.2304,120000.0
2013-07-23 11:00:00,34.19,34.2,34.15,34.16,153400.0,27.2224,27.2304,27.1905,27.1985,153400.0
2013-07-23 11:10:00,34.16,34.21,34.16,34.21,120000.0,27.1985,27.2383,27.1985,27.2383,120000.0
2013-07-23 11:20:00,34.21,34.21,34.19,34.2,80000.0,27.2383,27.2383,27.2224,27.2304,80000.0
2013-07-23 11:30:00,34.19,34.2,34.13,34.13,104600.0,27.2224,27.2304,27.1746,27.1746,104600.0
2013-07-23 11:40:00,34.13,34.14,34.07,34.09,235200.0,27.1746,27.1826,27.1268,27.1428,235200.0
2013-07-23 11:50:00,34.09,34.12,34.07,34.11,148000.0,27.1428,27.1667,27.1268,27.1587,148000.0
2013-07-23 12:00:00,34.11,34.11,34.08,34.1,120000.0,27.1587,27.1587,27.1348,27.1507,120000.0
2013-07-23 12:10:00,34.1,34.1,34.06,34.07,169000.0,27.1507,27.1507,27.1189,27.1268,169000.0
2013-07-23 12:20:00,34.06,34.1,34.03,34.05,139600.0,27.1189,27.1507,27.095,27.1109,139600.0
2013-07-23 12:30:00,34.05,34.05,33.97,33.98,202200.0,27.1109,27.1109,27.0472,27.0552,202200.0
2013-07-23 12:40:00,33.98,33.99,33.97,33.98,85400.0,27.0552,27.0632,27.0472,27.0552,85400.0
2013-07-23 12:50:00,33.98,33.99,33.94,33.95,156400.0,27.0552,27.0632,27.0233,27.0313,156400.0
2013-07-23 13:00:00,33.96,34.0,33.96,33.99,116400.0,27.0393,27.0711,27.0393,27.0632,116400.0
2013-07-23 13:10:00,33.99,34.01,33.99,33.99,106200.0,27.0632,27.0791,27.0632,27.0632,106200.0
2013-07-23 13:20:00,33.99,33.99,33.92,33.93,161200.0,27.0632,27.0632,27.0074,27.0154,161200.0
2013-07-23 13:30:00,33.93,33.94,33.9,33.93,219400.0,27.0154,27.0233,26.9915,27.0154,219400.0
2013-07-23 13:40:00,33.93,33.95,33.93,33.94,136200.0,27.0154,27.0313,27.0154,27.0233,136200.0
2013-07-23 13:50:00,33.94,33.94,33.89,33.89,138200.0,27.0233,27.0233,26.9835,26.9835,138200.0
2013-07-23 14:00:00,33.89,33.89,33.84,33.85,228800.0,26.9835,26.9835,26.9437,26.9517,228800.0
2013-07-23 14:10:00,33.85,33.91,33.84,33.87,139400.0,26.9517,26.9995,26.9437,26.9676,139400.0
2013-07-23 14:20:00,33.87,33.88,33.84,33.85,133800.0,26.9676,26.9756,26.9437,26.9517,133800.0
2013-07-23 14:30:00,33.85,33.88,33.84,33.85,135600.0,26.9517,26.9756,26.9437,26.9517,135600.0
2013-07-23 14:40:00,33.85,33.85,33.84,33.85,141800.0,26.9517,26.9517,26.9437,26.9517,141800.0
2013-07-23 14:50:00,33.85,33.87,33.81,33.81,176600.0,26.9517,26.9676,26.9198,26.9198,176600.0
2013-07-23 15:00:00,33.81,33.88,33.81,33.88,227800.0,26.9198,26.9756,26.9198,26.9756,227800.0
2013-07-23 15:10:00,33.88,33.88,33.82,33.84,170400.0,26.9756,26.9756,26.9278,26.9437,170400.0
2013-07-23 15:20:00,33.84,33.85,33.82,33.85,150600.0,26.9437,26.9517,26.9278,26.9517,150600.0
2013-07-23 15:30:00,33.85,33.85,33.81,33.81,182200.0,26.9517,26.9517,26.9198,26.9198,182200.0
2013-07-23 15:40:00,33.81,33.81,33.73,33.73,574600.0,26.9198,26.9198,26.8561,26.8561,574600.0
2013-07-23 15:50:00,33.73,33.84,33.73,33.83,1129200.0,26.8561,26.9437,26.8561,26.9358,1129200.0
2013-07-24 09:30:00,34.06,34.11,33.91,34.1,443000.0,27.1189,27.1587,26.9995,27.1507,443000.0
2013-07-24 09:40:00,34.11,34.22,34.09,34.1,346400.0,27.1587,27.2463,27.1428,27.1507,346400.0
2013-07-24 09:50:00,34.1,34.11,33.96,33.96,294000.0,27.1507,27.1587,27.0393,27.0393,294000.0
2013-07-24 10:00:00,33.98,34.0,33.87,33.94,317400.0,27.0552,27.0711,26.9676,27.0233,317400.0
2013-07-24 10:10:00,33.94,33.94,33.84,33.88,442600.0,27.0233,27.0233,26.9437,26.9756,442600.0
2013-07-24 10:20:00,33.85,33.9,33.78,33.81,236200.0,26.9517,26.9915,26.8959,26.9198,236200.0
2013-07-24 10:30:00,33.81,33.81,33.73,33.74,252800.0,26.9198,26.9198,26.8561,26.8641,252800.0
2013-07-24 10:40:00,33.74,33.76,33.7,33.76,231800.0,26.8641,26.88,26.8323,26.88,231800.0
2013-07-24 10:50:00,33.76,33.81,33.64,33.65,358800.0,26.88,26.9198,26.7845,26.7924,358800.0
2013-07-24 11:00:00,33.64,33.68,33.54,33.62,542200.0,26.7845,26.8163,26.7049,26.7686,542200.0
2013-07-24 11:10:00,33.62,33.7,33.57,33.7,298600.0,26.7686,26.8323,26.7287,26.8323,298600.0
2013-07-24 11:20:00,33.7,33.75,33.7,33.75,236000.0,26.8323,26.8721,26.8323,26.8721,236000.0
2013-07-24 11:30:00,33.74,33.75,33.67,33.73,190600.0,26.8641,26.8721,26.8084,26.8561,190600.0
2013-07-24 11:40:00,33.73,33.75,33.7,33.72,106000.0,26.8561,26.8721,26.8323,26.8482,106000.0
2013-07-24 11:50:00,33.72,33.74,33.68,33.69,97600.0,26.8482,26.8641,26.8163,26.8243,97600.0
2013-07-24 12:00:00,33.69,33.69,33.58,33.58,239600.0,26.8243,26.8243,26.7367,26.7367,239600.0
2013-07-24 12:10:00,33.58,33.6,33.51,33.55,307400.0,26.7367,26.7526,26.681,26.7128,307400.0
2013-07-24 12:20:00,33.55,33.59,33.53,33.58,184200.0,26.7128,26.7447,26.6969,26.7367,184200.0
2013-07-24 12:30:00,33.59,33.61,33.55,33.56,111200.0,26.7447,26.7606,26.7128,26.7208,111200.0
2013-07-24 12:40:00,33.56,33.57,33.52,33.56,153400.0,26.7208,26.7287,26.6889,26.7208,153400.0
2013-07-24 12:50:00,33.56,33.57,33.52,33.53,134000.0,26.7208,26.7287,26.6889,26.6969,134000.0
2013-07-24 13:00:00,33.54,33.58,33.54,33.55,145200.0,26.7049,26.7367,26.7049,26.7128,145200.0
2013-07-24 13:10:00,33.55,33.55,33.42,33.44,491600.0,26.7128,26.7128,26.6093,26.6252,491600.0
2013-07-24 13:20:00,33.44,33.45,33.37,33.37,288600.0,26.6252,26.6332,26.5695,26.5695,288600.0
2013-07-24 13:30:00,33.37,33.43,33.35,33.43,415600.0,26.5695,26.6173,26.5536,26.6173,415600.0
2013-07-24 13:40:00,33.42,33.44,33.37,33.4,337200.0,26.6093,26.6252,26.5695,26.5934,337200.0
2013-07-24 13:50:00,33.4,33.44,33.38,33.41,188400.0,26.5934,26.6252,26.5775,26.6014,188400.0
2013-07-24 14:00:00,33.41,33.48,33.4,33.45,454000.0,26.6014,26.6571,26.5934,26.6332,454000.0
2013-07-24 14:10:00,33.46,33.47,33.42,33.42,270400.0,26.6412,26.6491,26.6093,26.6093,270400.0
2013-07-24 14:20:00,33.43,33.44,33.42,33.43,176400.0,26.6173,26.6252,26.6093,26.6173,176400.0
2013-07-24 14:30:00,33.43,33.43,33.35,33.35,269200.0,26.6173,26.6173,26.5536,26.5536,269200.0
2013-07-24 14:40:00,33.36,33.38,33.35,33.38,237000.0,26.5615,26.5775,26.5536,26.5775,237000.0
2013-07-24 14:50:00,33.38,33.38,33.35,33.35,374000.0,26.5775,26.5775,26.5536,26.5536,374000.0
2013-07-24 15:00:00,33.35,33.36,33.24,33.26,792400.0,26.5536,26.5615,26.466,26.4819,792400.0
2013-07-24 15:10:00,33.27,33.27,33.15,33.17,680600.0,26.4899,26.4899,26.3943,26.4103,680600.0
2013-07-24 15:20:00,33.16,33.29,33.16,33.27,563000.0,26.4023,26.5058,26.4023,26.4899,563000.0
2013-07-24 15:30:00,33.27,33.27,33.24,33.27,335200.0,26.4899,26.4899,26.466,26.4899,335200.0
2013-07-24 15:40:00,33.27,33.33,33.27,33.27,492600.0,26.4899,26.5377,26.4899,26.4899,492600.0
2013-07-24 15:50:00,33.28,33.31,33.25,33.3,1107600.0,26.4978,26.5217,26.474,26.5138,1107600.0
2013-07-25 09:30:00,33.47,33.5,33.37,33.43,541000.0,26.6491,26.673,26.5695,26.6173,541000.0
2013-07-25 09:40:00,33.43,33.49,33.37,33.47,400000.0,26.6173,26.665,26.5695,26.6491,400000.0
2013-07-25 09:50:00,33.46,33.53,33.43,33.43,452800.0,26.6412,26.6969,26.6173,26.6173,452800.0
2013-07-25 10:00:00,33.44,33.57,33.42,33.52,381800.0,26.6252,26.7287,26.6093,26.6889,381800.0
2013-07-25 10:10:00,33.52,33.55,33.45,33.48,195400.0,26.6889,26.7128,26.6332,26.6571,195400.0
2013-07-25 10:20:00,33.48,33.51,33.45,33.48,167400.0,26.6571,26.681,26.6332,26.6571,167400.0
2013-07-25 10:30:00,33.48,33.51,33.45,33.47,208200.0,26.6571,26.681,26.6332,26.6491,208200.0
2013-07-25 10:40:00,33.47,33.5,33.45,33.47,214600.0,26.6491,26.673,26.6332,26.6491,214600.0
2013-07-25 10:50:00,33.47,33.47,33.44,33.46,185400.0,26.6491,26.6491,26.6252,26.6412,185400.0
2013-07-25 11:00:00,33.46,33.48,33.44,33.46,216400.0,26.6412,26.6571,26.6252,26.6412,216400.0
2013-07-25 11:10:00,33.47,33.52,33.47,33.49,222400.0,26.6491,26.6889,26.6491,26.665,222400.0
2013-07-25 11:20:00,33.49,33.5,33.46,33.46,207600.0,26.665,26.673,26.6412,26.6412,207600.0
2013-07-25 11:30:00,33.46,33.49,33.45,33.46,177800.0,26.6412,26.665,26.6332,26.6412,177800.0
2013-07-25 11:40:00,33.46,33.51,33.46,33.5,110800.0,26.6412,26.681,26.6412,26.673,110800.0
2013-07-25 11:50:00,33.51,33.52,33.48,33.49,117400.0,26.681,26.6889,26.6571,26.665,117400.0
2013-07-25 12:00:00,33.49,33.5,33.48,33.49,108200.0,26.665,26.673,26.6571,26.665,108200.0
2013-07-25 12:10:00,33.48,33.59,33.48,33.59,146800.0,26.6571,26.7447,26.6571,26.7447,146800.0
2013-07-25 12:20:00,33.59,33.67,33.56,33.63,282200.0,26.7447,26.8084,26.7208,26.7765,282200.0
2013-07-25 12:30:00,33.63,33.66,33.62,33.66,168000.0,26.7765,26.8004,26.7686,26.8004,168000.0
2013-07-25 12:40:00,33.66,33.73,33.66,33.71,286600.0,26.8004,26.8561,26.8004,26.8402,286600.0
2013-07-25 12:50:00,33.71,33.71,33.68,33.7,146000.0,26.8402,26.8402,26.8163,26.8323,146000.0
2013-07-25 13:00:00,33.69,33.71,33.66,33.66,230000.0,26.8243,26.8402,26.8004,26.8004,230000.0
2013-07-25 13:10:00,33.66,33.74,33.66,33.74,110800.0,26.8004,26.8641,26.8004,26.8641,110800.0
2013-07-25 13:20:00,33.74,33.76,33.71,33.74,145400.0,26.8641,26.88,26.8402,26.8641,145400.0
2013-07-25 13:30:00,33.74,33.74,33.7,33.71,208800.0,26.8641,26.8641,26.8323,26.8402,208800.0
2013-07-25 13:40:00,33.7,33.74,33.68,33.74,211800.0,26.8323,26.8641,26.8163,26.8641,211800.0
2013-07-25 13:50:00,33.74,33.77,33.72,33.74,188000.0,26.8641,26.888,26.8482,26.8641,188000.0
2013-07-25 14:00:00,33.74,33.77,33.72,33.72,221000.0,26.8641,26.888,26.8482,26.8482,221000.0
2013-07-25 14:10:00,33.73,33.76,33.72,33.74,234600.0,26.8561,26.88,26.8482,26.8641,234600.0
2013-07-25 14:20:00,33.74,33.8,33.73,33.79,304400.0,26.8641,26.9119,26.8561,26.9039,304400.0
2013-07-25 14:30:00,33.79,33.81,33.76,33.8,290000.0,26.9039,26.9198,26.88,26.9119,290000.0
2013-07-25 14:40:00,33.8,33.89,33.77,33.88,452200.0,26.9119,26.9835,26.888,26.9756,452200.0
2013-07-25 14:50:00,33.88,33.92,33.79,33.79,389000.0,26.9756,27.0074,26.9039,26.9039,389000.0
2013-07-25 15:00:00,33.79,33.88,33.77,33.85,315200.0,26.9039,26.9756,26.888,26.9517,315200.0
2013-07-25 15:10:00,33.85,33.95,33.81,33.95,508200.0,26.9517,27.0313,26.9198,27.0313,508200.0
2013-07-25 15:20:00,33.94,34.02,33.9,34.01,582000.0,27.0233,27.087,26.9915,27.0791,582000.0
2013-07-25 15:30:00,34.01,34.07,34.0,34.05,557600.0,27.0791,27.1268,27.0711,27.1109,557600.0
2013-07-25 15:40:00,34.05,34.15,33.99,34.15,1064600.0,27.1109,27.1905,27.0632,27.1905,1064600.0
2013-07-25 15:50:00,34.14,34.15,34.06,34.09,2022800.0,27.1826,27.1905,27.1189,27.1428,2022800.0
2013-07-26 09:30:00,36.32,36.38,35.93,36.27,4089800.0,28.9183,28.9661,28.6078,28.8785,4089800.0
2013-07-26 09:40:00,36.27,36.48,36.13,36.43,2361200.0,28.8785,29.0457,28.767,29.0059,2361200.0
2013-07-26 09:50:00,36.43,36.59,36.41,36.56,1644400.0,29.0059,29.1333,28.99,29.1094,1644400.0
2013-07-26 10:00:00,36.55,36.76,36.46,36.48,1796400.0,29.1014,29.2687,29.0298,29.0457,1796400.0
2013-07-26 10:10:00,36.47,36.63,36.36,36.6,1789600.0,29.0378,29.1651,28.9502,29.1413,1789600.0
2013-07-26 10:20:00,36.6,36.76,36.54,36.57,1138200.0,29.1413,29.2687,29.0935,29.1174,1138200.0
2013-07-26 10:30:00,36.56,36.71,36.56,36.6,739800.0,29.1094,29.2288,29.1094,29.1413,739800.0
2013-07-26 10:40:00,36.6,36.63,36.46,36.48,727400.0,29.1413,29.1651,29.0298,29.0457,727400.0
2013-07-26 10:50:00,36.48,36.48,36.32,36.33,973200.0,29.0457,29.0457,28.9183,28.9263,973200.0
2013-07-26 11:00:00,36.33,36.48,36.31,36.41,617800.0,28.9263,29.0457,28.9104,28.99,617800.0
2013-07-26 11:10:00,36.42,36.54,36.41,36.52,516600.0,28.9979,29.0935,28.99,29.0776,516600.0
2013-07-26 11:20:00,36.51,36.58,36.49,36.54,496400.0,29.0696,29.1253,29.0537,29.0935,496400.0
2013-07-26 11:30:00,36.55,36.58,36.4,36.42,410000.0,29.1014,29.1253,28.982,28.9979,410000.0
2013-07-26 11:40:00,36.42,36.43,36.32,36.37,420200.0,28.9979,29.0059,28.9183,28.9581,420200.0
2013-07-26 11:50:00,36.37,36.41,36.26,36.26,436800.0,28.9581,28.99,28.8705,28.8705,436800.0
2013-07-26 12:00:00,36.26,36.33,36.17,36.33,600400.0,28.8705,28.9263,28.7989,28.9263,600400.0
2013-07-26 12:10:00,36.32,36.44,36.29,36.38,539000.0,28.9183,29.0139,28.8944,28.9661,539000.0
2013-07-26 12:20:00,36.38,36.5,36.38,36.46,352400.0,28.9661,29.0616,28.9661,29.0298,352400.0
2013-07-26 12:30:00,36.46,36.47,36.43,36.47,313800.0,29.0298,29.0378,29.0059,29.0378,313800.0
2013-07-26 12:40:00,36.47,36.49,36.46,36.48,241800.0,29.0378,29.0537,29.0298,29.0457,241800.0
2013-07-26 12:50:00,36.49,36.49,36.44,36.44,197400.0,29.0537,29.0537,29.0139,29.0139,197400.0
2013-07-26 13:00:00,36.45,36.49,36.42,36.48,241600.0,29.0218,29.0537,28.9979,29.0457,241600.0
2013-07-26 13:10:00,36.49,36.49,36.41,36.46,214200.0,29.0537,29.0537,28.99,29.0298,214200.0
2013-07-26 13:20:00,36.47,36.49,36.41,36.43,273200.0,29.0378,29.0537,28.99,29.0059,273200.0
2013-07-26 13:30:00,36.42,36.45,36.29,36.35,273200.0,28.9979,29.0218,28.8944,28.9422,273200.0
2013-07-26 13:40:00,36.35,36.42,36.32,36.42,450000.0,28.9422,28.9979,28.9183,28.9979,450000.0
2013-07-26 13:50:00,36.43,36.49,36.42,36.47,350200.0,29.0059,29.0537,28.9979,29.0378,350200.0
2013-07-26 14:00:00,36.47,36.49,36.46,36.48,282600.0,29.0378,29.0537,29.0298,29.0457,282600.0
2013-07-26 14:10:00,36.48,36.57,36.48,36.57,498000.0,29.0457,29.1174,29.0457,29.1174,498000.0
2013-07-26 14:20:00,36.57,36.57,36.41,36.47,441200.0,29.1174,29.1174,28.99,29.0378,441200.0
2013-07-26 14:30:00,36.47,36.56,36.47,36.56,336200.0,29.0378,29.1094,29.0378,29.1094,336200.0
2013-07-26 14:40:00,36.56,36.63,36.55,36.6,417800.0,29.1094,29.1651,29.1014,29.1413,417800.0
2013-07-26 14:50:00,36.6,36.74,36.56,36.66,642200.0,29.1413,29.2527,29.1094,29.189,642200.0
2013-07-26 15:00:00,36.66,36.74,36.66,36.74,381600.0,29.189,29.2527,29.189,29.2527,381600.0
2013-07-26 15:10:00,36.74,36.74,36.56,36.63,736000.0,29.2527,29.2527,29.1094,29.1651,736000.0
2013-07-26 15:20:00,36.63,36.67,36.52,36.56,579200.0,29.1651,29.197,29.0776,29.1094,579200.0
2013-07-26 15:30:00,36.56,36.63,36.46,36.63,609400.0,29.1094,29.1651,29.0298,29.1651,609400.0
2013-07-26 15:40:00,36.63,36.72,36.63,36.63,814000.0,29.1651,29.2368,29.1651,29.1651,814000.0
2013-07-26 15:50:00,36.63,36.7,36.59,36.69,1492000.0,29.1651,29.2209,29.1333,29.2129,1492000.0
2013-07-29 09:30:00,36.38,36.54,36.3,36.37,1287400.0,28.9661,29.0935,28.9024,28.9581,1287400.0
2013-07-29 09:40:00,36.34,36.36,36.23,36.25,479000.0,28.9342,28.9502,28.8467,28.8626,479000.0
2013-07-29 09:50:00,36.25,36.3,36.18,36.24,344600.0,28.8626,28.9024,28.8069,28.8546,344600.0
2013-07-29 10:00:00,36.24,36.28,36.13,36.21,383800.0,28.8546,28.8865,28.767,28.8307,383800.0
2013-07-29 10:10:00,36.21,36.26,36.12,36.13,355000.0,28.8307,28.8705,28.7591,28.767,355000.0
2013-07-29 10:20:00,36.12,36.16,36.06,36.1,290200.0,28.7591,28.7909,28.7113,28.7432,290200.0
2013-07-29 10:30:00,36.1,36.22,36.05,36.19,403800.0,28.7432,28.8387,28.7033,28.8148,403800.0
2013-07-29 10:40:00,36.19,36.33,36.17,36.33,390600.0,28.8148,28.9263,28.7989,28.9263,390600.0
2013-07-29 10:50:00,36.33,36.33,36.22,36.28,318800.0,28.9263,28.9263,28.8387,28.8865,318800.0
2013-07-29 11:00:00,36.27,36.32,36.18,36.19,273200.0,28.8785,28.9183,28.8069,28.8148,273200.0
2013-07-29 11:10:00,36.19,36.21,36.13,36.13,333600.0,28.8148,28.8307,28.767,28.767,333600.0
2013-07-29 11:20:00,36.13,36.19,36.09,36.11,372600.0,28.767,28.8148,28.7352,28.7511,372600.0
2013-07-29 11:30:00,36.1,36.21,36.1,36.18,221800.0,28.7432,28.8307,28.7432,28.8069,221800.0
2013-07-29 11:40:00,36.18,36.19,36.11,36.14,208600.0,28.8069,28.8148,28.7511,28.775,208600.0
2013-07-29 11:50:00,36.14,36.17,36.1,36.15,182400.0,28.775,28.7989,28.7432,28.783,182400.0
2013-07-29 12:00:00,36.15,36.2,36.12,36.14,180600.0,28.783,28.8228,28.7591,28.775,180600.0
2013-07-29 12:10:00,36.13,36.18,36.13,36.15,210600.0,28.767,28.8069,28.767,28.783,210600.0
2013-07-29 12:20:00,36.15,36.19,36.15,36.17,159000.0,28.783,28.8148,28.783,28.7989,159000.0
2013-07-29 12:30:00,36.18,36.21,36.16,36.19,124600.0,28.8069,28.8307,28.7909,28.8148,124600.0
2013-07-29 12:40:00,36.19,36.21,36.16,36.2,113200.0,28.8148,28.8307,28.7909,28.8228,113200.0
2013-07-29 12:50:00,36.2,36.23,36.19,36.21,84000.0,28.8228,28.8467,28.8148,28.8307,84000.0
2013-07-29 13:00:00,36.22,36.22,36.15,36.16,175800.0,28.8387,28.8387,28.783,28.7909,175800.0
2013-07-29 13:10:00,36.16,36.21,36.16,36.19,117000.0,28.7909,28.8307,28.7909,28.8148,117000.0
2013-07-29 13:20:00,36.2,36.2,36.08,36.09,271200.0,28.8228,28.8228,28.7272,28.7352,271200.0
2013-07-29 13:30:00,36.09,36.12,36.08,36.1,169400.0,28.7352,28.7591,28.7272,28.7432,169400.0
2013-07-29 13:40:00,36.1,36.13,36.07,36.13,137800.0,28.7432,28.767,28.7193,28.767,137800.0
2013-07-29 13:50:00,36.12,36.13,36.1,36.12,160200.0,28.7591,28.767,28.7432,28.7591,160200.0
2013-07-29 14:00:00,36.11,36.17,36.11,36.17,246400.0,28.7511,28.7989,28.7511,28.7989,246400.0
2013-07-29 14:10:00,36.17,36.21,36.16,36.16,188000.0,28.7989,28.8307,28.7909,28.7909,188000.0
2013-07-29 14:20:00,36.16,36.16,36.13,36.14,142200.0,28.7909,28.7909,28.767,28.775,142200.0
2013-07-29 14:30:00,36.15,36.19,36.14,36.18,192400.0,28.783,28.8148,28.775,28.8069,192400.0
2013-07-29 14:40:00,36.17,36.2,36.16,36.19,199000.0,28.7989,28.8228,28.7909,28.8148,199000.0
2013-07-29 14:50:00,36.19,36.2,36.17,36.18,211800.0,28.8148,28.8228,28.7989,28.8069,211800.0
2013-07-29 15:00:00,36.18,36.19,36.13,36.13,386000.0,28.8069,28.8148,28.767,28.767,386000.0
2013-07-29 15:10:00,36.13,36.13,36.08,36.1,348800.0,28.767,28.767,28.7272,28.7432,348800.0
2013-07-29 15:20:00,36.1,36.18,36.09,36.17,416600.0,28.7432,28.8069,28.7352,28.7989,416600.0
2013-07-29 15:30:00,36.17,36.22,36.17,36.2,494400.0,28.7989,28.8387,28.7989,28.8228,494400.0
2013-07-29 15:40:00,36.2,36.21,36.13,36.19,520400.0,28.8228,28.8307,28.767,28.8148,520400.0
2013-07-29 15:50:00,36.19,36.23,36.16,36.23,964000.0,28.8148,28.8467,28.7909,28.8467,964000.0
2013-07-30 09:30:00,36.48,36.49,36.32,36.33,454000.0,29.0457,29.0537,28.9183,28.9263,454000.0
2013-07-30 09:40:00,36.33,36.35,36.17,36.21,252600.0,28.9263,28.9422,28.7989,28.8307,252600.0
2013-07-30 09:50:00,36.21,36.36,36.2,36.35,301600.0,28.8307,28.9502,28.8228,28.9422,301600.0
2013-07-30 10:00:00,36.35,36.36,36.29,36.34,236200.0,28.9422,28.9502,28.8944,28.9342,236200.0
2013-07-30 10:10:00,36.34,36.45,36.34,36.43,282600.0,28.9342,29.0218,28.9342,29.0059,282600.0
2013-07-30 10:20:00,36.43,36.48,36.27,36.27,441000.0,29.0059,29.0457,28.8785,28.8785,441000.0
2013-07-30 10:30:00,36.27,36.29,36.18,36.21,405000.0,28.8785,28.8944,28.8069,28.8307,405000.0
2013-07-30 10:40:00,36.22,36.35,36.22,36.35,249400.0,28.8387,28.9422,28.8387,28.9422,249400.0
2013-07-30 10:50:00,36.36,36.43,36.26,36.27,262000.0,28.9502,29.0059,28.8705,28.8785,262000.0
2013-07-30 11:00:00,36.27,36.29,36.24,36.28,165800.0,28.8785,28.8944,28.8546,28.8865,165800.0
2013-07-30 11:10:00,36.29,36.33,36.28,36.29,144200.0,28.8944,28.9263,28.8865,28.8944,144200.0
2013-07-30 11:20:00,36.3,36.3,36.26,36.27,100400.0,28.9024,28.9024,28.8705,28.8785,100400.0
2013-07-30 11:30:00,36.27,36.29,36.24,36.27,175800.0,28.8785,28.8944,28.8546,28.8785,175800.0
2013-07-30 11:40:00,36.28,36.32,36.26,36.31,278400.0,28.8865,28.9183,28.8705,28.9104,278400.0
2013-07-30 11:50:00,36.31,36.32,36.27,36.28,267200.0,28.9104,28.9183,28.8785,28.8865,267200.0
2013-07-30 12:00:00,36.28,36.29,36.23,36.27,127000.0,28.8865,28.8944,28.8467,28.8785,127000.0
2013-07-30 12:10:00,36.26,36.27,36.21,36.21,161000.0,28.8705,28.8785,28.8307,28.8307,161000.0
2013-07-30 12:20:00,36.22,36.24,36.17,36.17,160000.0,28.8387,28.8546,28.7989,28.7989,160000.0
2013-07-30 12:30:00,36.17,36.19,36.15,36.17,115000.0,28.7989,28.8148,28.783,28.7989,115000.0
2013-07-30 12:40:00,36.17,36.24,36.16,36.24,118600.0,28.7989,28.8546,28.7909,28.8546,118600.0
2013-07-30 12:50:00,36.24,36.26,36.23,36.26,84800.0,28.8546,28.8705,28.8467,28.8705,84800.0
2013-07-30 13:00:00,36.26,36.26,36.18,36.18,109400.0,28.8705,28.8705,28.8069,28.8069,109400.0
2013-07-30 13:10:00,36.18,36.18,36.04,36.05,219400.0,28.8069,28.8069,28.6954,28.7033,219400.0
2013-07-30 13:20:00,36.05,36.08,36.02,36.03,136200.0,28.7033,28.7272,28.6795,28.6874,136200.0
2013-07-30 13:30:00,36.02,36.04,36.01,36.02,107000.0,28.6795,28.6954,28.6715,28.6795,107000.0
2013-07-30 13:40:00,36.02,36.02,35.97,36.02,169000.0,28.6795,28.6795,28.6396,28.6795,169000.0
2013-07-30 13:50:00,36.01,36.03,35.99,36.01,109800.0,28.6715,28.6874,28.6556,28.6715,109800.0
2013-07-30 14:00:00,36.01,36.02,35.96,35.97,232200.0,28.6715,28.6795,28.6317,28.6396,232200.0
2013-07-30 14:10:00,35.98,36.01,35.94,36.01,178000.0,28.6476,28.6715,28.6158,28.6715,178000.0
2013-07-30 14:20:00,36.02,36.04,35.97,35.99,190000.0,28.6795,28.6954,28.6396,28.6556,190000.0
2013-07-30 14:30:00,35.99,36.01,35.98,35.98,123200.0,28.6556,28.6715,28.6476,28.6476,123200.0
2013-07-30 14:40:00,35.98,35.99,35.87,35.88,314800.0,28.6476,28.6556,28.56,28.568,314800.0
2013-07-30 14:50:00,35.88,35.99,35.85,35.94,259800.0,28.568,28.6556,28.5441,28.6158,259800.0
2013-07-30 15:00:00,35.94,36.02,35.92,36.01,203800.0,28.6158,28.6795,28.5998,28.6715,203800.0
2013-07-30 15:10:00,36.01,36.04,35.97,35.98,195400.0,28.6715,28.6954,28.6396,28.6476,195400.0
2013-07-30 15:20:00,35.98,36.02,35.98,36.01,217800.0,28.6476,28.6795,28.6476,28.6715,217800.0
2013-07-30 15:30:00,36.01,36.04,36.0,36.02,137800.0,28.6715,28.6954,28.6635,28.6795,137800.0
2013-07-30 15:40:00,36.02,36.08,36.02,36.04,279800.0,28.6795,28.7272,28.6795,28.6954,279800.0
2013-07-30 15:50:00,36.04,36.04,35.94,35.97,879000.0,28.6954,28.6954,28.6158,28.6396,879000.0
2013-07-31 09:30:00,36.07,36.17,35.95,36.14,584800.0,28.7193,28.7989,28.6237,28.775,584800.0
2013-07-31 09:40:00,36.11,36.23,36.09,36.2,304600.0,28.7511,28.8467,28.7352,28.8228,304600.0
2013-07-31 09:50:00,36.2,36.25,36.13,36.15,410200.0,28.8228,28.8626,28.767,28.783,410200.0
2013-07-31 10:00:00,36.16,36.19,36.07,36.1,332800.0,28.7909,28.8148,28.7193,28.7432,332800.0
2013-07-31 10:10:00,36.1,36.12,36.04,36.1,154800.0,28.7432,28.7591,28.6954,28.7432,154800.0
2013-07-31 10:20:00,36.1,36.17,36.1,36.15,149000.0,28.7432,28.7989,28.7432,28.783,149000.0
2013-07-31 10:30:00,36.16,36.24,36.14,36.21,186000.0,28.7909,28.8546,28.775,28.8307,186000.0
2013-07-31 10:40:00,36.21,36.23,36.17,36.17,159600.0,28.8307,28.8467,28.7989,28.7989,159600.0
2013-07-31 10:50:00,36.17,36.19,36.1,36.12,154400.0,28.7989,28.8148,28.7432,28.7591,154400.0
2013-07-31 11:00:00,36.13,36.13,36.09,36.09,104400.0,28.767,28.767,28.7352,28.7352,104400.0
2013-07-31 11:10:00,36.09,36.12,36.07,36.07,105000.0,28.7352,28.7591,28.7193,28.7193,105000.0
2013-07-31 11:20:00,36.08,36.08,35.97,35.98,294000.0,28.7272,28.7272,28.6396,28.6476,294000.0
2013-07-31 11:30:00,35.98,36.04,35.97,36.04,194000.0,28.6476,28.6954,28.6396,28.6954,194000.0
2013-07-31 11:40:00,36.04,36.08,36.02,36.05,84800.0,28.6954,28.7272,28.6795,28.7033,84800.0
2013-07-31 11:50:00,36.05,36.06,36.0,36.02,117400.0,28.7033,28.7113,28.6635,28.6795,117400.0
2013-07-31 12:00:00,36.03,36.03,35.98,35.99,76000.0,28.6874,28.6874,28.6476,28.6556,76000.0
2013-07-31 12:10:00,35.99,35.99,35.94,35.97,133400.0,28.6556,28.6556,28.6158,28.6396,133400.0
2013-07-31 12:20:00,35.97,35.99,35.93,35.94,103800.0,28.6396,28.6556,28.6078,28.6158,103800.0
2013-07-31 12:30:00,35.94,35.94,35.82,35.82,338800.0,28.6158,28.6158,28.5202,28.5202,338800.0
2013-07-31 12:40:00,35.83,35.85,35.8,35.83,144000.0,28.5282,28.5441,28.5043,28.5282,144000.0
2013-07-31 12:50:00,35.83,35.85,35.82,35.84,105000.0,28.5282,28.5441,28.5202,28.5361,105000.0
2013-07-31 13:00:00,35.83,35.87,35.81,35.82,142000.0,28.5282,28.56,28.5123,28.5202,142000.0
2013-07-31 13:10:00,35.82,35.85,35.81,35.83,103600.0,28.5202,28.5441,28.5123,28.5282,103600.0
2013-07-31 13:20:00,35.83,35.86,35.83,35.84,113400.0,28.5282,28.5521,28.5282,28.5361,113400.0
2013-07-31 13:30:00,35.84,35.86,35.83,35.83,125000.0,28.5361,28.5521,28.5282,28.5282,125000.0
2013-07-31 13:40:00,35.84,35.84,35.76,35.76,290000.0,28.5361,28.5361,28.4724,28.4724,290000.0
2013-07-31 13:50:00,35.76,35.79,35.72,35.77,177000.0,28.4724,28.4963,28.4406,28.4804,177000.0
2013-07-31 14:00:00,35.78,35.9,35.74,35.76,264200.0,28.4884,28.5839,28.4565,28.4724,264200.0
2013-07-31 14:10:00,35.76,35.84,35.71,35.73,220200.0,28.4724,28.5361,28.4326,28.4486,220200.0
2013-07-31 14:20:00,35.73,35.76,35.66,35.7,447800.0,28.4486,28.4724,28.3928,28.4247,447800.0
2013-07-31 14:30:00,35.7,35.84,35.69,35.75,366400.0,28.4247,28.5361,28.4167,28.4645,366400.0
2013-07-31 14:40:00,35.75,35.83,35.74,35.8,301200.0,28.4645,28.5282,28.4565,28.5043,301200.0
2013-07-31 14:50:00,35.81,35.83,35.77,35.82,356400.0,28.5123,28.5282,28.4804,28.5202,356400.0
2013-07-31 15:00:00,35.82,35.85,35.74,35.74,360800.0,28.5202,28.5441,28.4565,28.4565,360800.0
2013-07-31 15:10:00,35.74,35.8,35.74,35.77,337200.0,28.4565,28.5043,28.4565,28.4804,337200.0
2013-07-31 15:20:00,35.76,35.84,35.74,35.82,232000.0,28.4724,28.5361,28.4565,28.5202,232000.0
2013-07-31 15:30:00,35.82,35.82,35.71,35.74,251200.0,28.5202,28.5202,28.4326,28.4565,251200.0
2013-07-31 15:40:00,35.74,35.74,35.64,35.67,363800.0,28.4565,28.4565,28.3769,28.4008,363800.0
2013-07-31 15:50:00,35.67,35.69,35.61,35.62,1255600.0,28.4008,28.4167,28.353,28.361,1255600.0
2013-08-01 09:30:00,36.27,36.29,36.04,36.28,1329600.0,28.8785,28.8944,28.6954,28.8865,1329600.0
2013-08-01 09:40:00,36.27,36.38,36.22,36.29,727800.0,28.8785,28.9661,28.8387,28.8944,727800.0
2013-08-01 09:50:00,36.29,36.34,36.27,36.3,407000.0,28.8944,28.9342,28.8785,28.9024,407000.0
2013-08-01 10:00:00,36.28,36.49,36.27,36.49,491800.0,28.8865,29.0537,28.8785,29.0537,491800.0
2013-08-01 10:10:00,36.49,36.62,36.48,36.61,558400.0,29.0537,29.1572,29.0457,29.1492,558400.0
2013-08-01 10:20:00,36.61,36.65,36.6,36.62,365200.0,29.1492,29.1811,29.1413,29.1572,365200.0
2013-08-01 10:30:00,36.62,36.63,36.53,36.56,345600.0,29.1572,29.1651,29.0855,29.1094,345600.0
2013-08-01 10:40:00,36.57,36.68,36.57,36.65,353000.0,29.1174,29.205,29.1174,29.1811,353000.0
2013-08-01 10:50:00,36.65,36.65,36.63,36.63,275800.0,29.1811,29.1811,29.1651,29.1651,275800.0
2013-08-01 11:00:00,36.63,36.67,36.63,36.66,226000.0,29.1651,29.197,29.1651,29.189,226000.0
2013-08-01 11:10:00,36.67,36.69,36.64,36.68,347200.0,29.197,29.2129,29.1731,29.205,347200.0
2013-08-01 11:20:00,36.68,36.73,36.67,36.68,280800.0,29.205,29.2448,29.197,29.205,280800.0
2013-08-01 11:30:00,36.68,36.79,36.65,36.78,353000.0,29.205,29.2925,29.1811,29.2846,353000.0
2013-08-01 11:40:00,36.79,36.82,36.78,36.82,209600.0,29.2925,29.3164,29.2846,29.3164,209600.0
2013-08-01 11:50:00,36.82,36.87,36.81,36.85,207400.0,29.3164,29.3562,29.3085,29.3403,207400.0
2013-08-01 12:00:00,36.85,36.86,36.72,36.74,382600.0,29.3403,29.3483,29.2368,29.2527,382600.0
2013-08-01 12:10:00,36.73,36.83,36.73,36.83,262800.0,29.2448,29.3244,29.2448,29.3244,262800.0
2013-08-01 12:20:00,36.83,36.86,36.82,36.85,190400.0,29.3244,29.3483,29.3164,29.3403,190400.0
2013-08-01 12:30:00,36.85,36.86,36.74,36.78,453800.0,29.3403,29.3483,29.2527,29.2846,453800.0
2013-08-01 12:40:00,36.77,36.78,36.67,36.7,185400.0,29.2766,29.2846,29.197,29.2209,185400.0
2013-08-01 12:50:00,36.7,36.73,36.7,36.7,152000.0,29.2209,29.2448,29.2209,29.2209,152000.0
2013-08-01 13:00:00,36.7,36.73,36.7,36.7,121600.0,29.2209,29.2448,29.2209,29.2209,121600.0
2013-08-01 13:10:00,36.71,36.71,36.64,36.68,182800.0,29.2288,29.2288,29.1731,29.205,182800.0
2013-08-01 13:20:00,36.68,36.71,36.67,36.71,118800.0,29.205,29.2288,29.197,29.2288,118800.0
2013-08-01 13:30:00,36.7,36.7,36.64,36.68,85800.0,29.2209,29.2209,29.1731,29.205,85800.0
2013-08-01 13:40:00,36.68,36.72,36.67,36.69,145800.0,29.205,29.2368,29.197,29.2129,145800.0
2013-08-01 13:50:00,36.69,36.72,36.67,36.7,124400.0,29.2129,29.2368,29.197,29.2209,124400.0
2013-08-01 14:00:00,36.7,36.77,36.69,36.77,155800.0,29.2209,29.2766,29.2129,29.2766,155800.0
2013-08-01 14:10:00,36.76,36.77,36.7,36.71,221000.0,29.2687,29.2766,29.2209,29.2288,221000.0
2013-08-01 14:20:00,36.71,36.74,36.71,36.73,259400.0,29.2288,29.2527,29.2288,29.2448,259400.0
2013-08-01 14:30:00,36.73,36.75,36.72,36.74,207000.0,29.2448,29.2607,29.2368,29.2527,207000.0
2013-08-01 14:40:00,36.74,36.76,36.72,36.74,359400.0,29.2527,29.2687,29.2368,29.2527,359400.0
2013-08-01 14:50:00,36.74,36.77,36.73,36.77,128800.0,29.2527,29.2766,29.2448,29.2766,128800.0
2013-08-01 15:00:00,36.77,36.79,36.76,36.77,174000.0,29.2766,29.2925,29.2687,29.2766,174000.0
2013-08-01 15:10:00,36.77,36.77,36.73,36.73,202200.0,29.2766,29.2766,29.2448,29.2448,202200.0
2013-08-01 15:20:00,36.73,36.77,36.72,36.77,171400.0,29.2448,29.2766,29.2368,29.2766,171400.0
2013-08-01 15:30:00,36.77,36.77,36.73,36.76,318800.0,29.2766,29.2766,29.2448,29.2687,318800.0
2013-08-01 15:40:00,36.76,36.79,36.75,36.78,313600.0,29.2687,29.2925,29.2607,29.2846,313600.0
2013-08-01 15:50:00,36.79,36.81,36.73,36.74,615400.0,29.2925,29.3085,29.2448,29.2527,615400.0
2013-08-02 09:30:00,36.75,36.77,36.58,36.69,299200.0,29.2607,29.2766,29.1253,29.2129,299200.0
2013-08-02 09:40:00,36.67,36.74,36.66,36.68,218200.0,29.197,29.2527,29.189,29.205,218200.0
2013-08-02 09:50:00,36.67,36.72,36.65,36.7,203400.0,29.197,29.2368,29.1811,29.2209,203400.0
2013-08-02 10:00:00,36.7,36.84,36.69,36.84,303800.0,29.2209,29.3323,29.2129,29.3323,303800.0
2013-08-02 10:10:00,36.83,36.84,36.77,36.82,213800.0,29.3244,29.3323,29.2766,29.3164,213800.0
2013-08-02 10:20:00,36.82,36.87,36.8,36.86,256600.0,29.3164,29.3562,29.3005,29.3483,256600.0
2013-08-02 10:30:00,36.87,36.9,36.85,36.88,213000.0,29.3562,29.3801,29.3403,29.3642,213000.0
2013-08-02 10:40:00,36.88,36.99,36.88,36.95,226200.0,29.3642,29.4518,29.3642,29.4199,226200.0
2013-08-02 10:50:00,36.94,36.99,36.9,36.93,203400.0,29.412,29.4518,29.3801,29.404,203400.0
2013-08-02 11:00:00,36.93,36.96,36.9,36.93,159200.0,29.404,29.4279,29.3801,29.404,159200.0
2013-08-02 11:10:00,36.92,36.98,36.92,36.97,162000.0,29.396,29.4438,29.396,29.4359,162000.0
2013-08-02 11:20:00,36.98,37.02,36.96,37.0,199800.0,29.4438,29.4757,29.4279,29.4597,199800.0
2013-08-02 11:30:00,36.99,37.02,36.97,37.01,145800.0,29.4518,29.4757,29.4359,29.4677,145800.0
2013-08-02 11:40:00,37.0,37.03,36.98,37.03,137400.0,29.4597,29.4836,29.4438,29.4836,137400.0
2013-08-02 11:50:00,37.03,37.05,36.99,37.02,134200.0,29.4836,29.4996,29.4518,29.4757,134200.0
2013-08-02 12:00:00,37.02,37.08,37.02,37.05,267600.0,29.4757,29.5234,29.4757,29.4996,267600.0
2013-08-02 12:10:00,37.06,37.07,37.0,37.01,386200.0,29.5075,29.5155,29.4597,29.4677,386200.0
2013-08-02 12:20:00,37.01,37.05,36.99,37.04,289800.0,29.4677,29.4996,29.4518,29.4916,289800.0
2013-08-02 12:30:00,37.04,37.06,37.0,37.04,225400.0,29.4916,29.5075,29.4597,29.4916,225400.0
2013-08-02 12:40:00,37.04,37.07,37.04,37.07,144000.0,29.4916,29.5155,29.4916,29.5155,144000.0
2013-08-02 12:50:00,37.07,37.08,37.06,37.08,156600.0,29.5155,29.5234,29.5075,29.5234,156600.0
2013-08-02 13:00:00,37.08,37.1,37.07,37.1,210400.0,29.5234,29.5394,29.5155,29.5394,210400.0
2013-08-02 13:10:00,37.1,37.13,37.09,37.12,202600.0,29.5394,29.5632,29.5314,29.5553,202600.0
2013-08-02 13:20:00,37.12,37.13,37.1,37.11,198000.0,29.5553,29.5632,29.5394,29.5473,198000.0
2013-08-02 13:30:00,37.1,37.12,37.08,37.08,191200.0,29.5394,29.5553,29.5234,29.5234,191200.0
2013-08-02 13:40:00,37.09,37.11,37.08,37.1,104000.0,29.5314,29.5473,29.5234,29.5394,104000.0
2013-08-02 13:50:00,37.1,37.11,37.08,37.09,59200.0,29.5394,29.5473,29.5234,29.5314,59200.0
2013-08-02 14:00:00,37.09,37.1,37.09,37.1,144600.0,29.5314,29.5394,29.5314,29.5394,144600.0
2013-08-02 14:10:00,37.1,37.1,37.08,37.1,89800.0,29.5394,29.5394,29.5234,29.5394,89800.0
2013-08-02 14:20:00,37.09,37.1,37.08,37.1,119800.0,29.5314,29.5394,29.5234,29.5394,119800.0
2013-08-02 14:30:00,37.1,37.11,37.08,37.1,223200.0,29.5394,29.5473,29.5234,29.5394,223200.0
2013-08-02 14:40:00,37.1,37.11,37.06,37.08,187800.0,29.5394,29.5473,29.5075,29.5234,187800.0
2013-08-02 14:50:00,37.07,37.1,37.07,37.08,126600.0,29.5155,29.5394,29.5155,29.5234,126600.0
2013-08-02 15:00:00,37.08,37.09,37.05,37.07,216000.0,29.5234,29.5314,29.4996,29.5155,216000.0
2013-08-02 15:10:00,37.08,37.12,37.07,37.09,170400.0,29.5234,29.5553,29.5155,29.5314,170400.0
2013-08-02 15:20:00,37.09,37.1,37.07,37.09,172000.0,29.5314,29.5394,29.5155,29.5314,172000.0
2013-08-02 15:30:00,37.09,37.13,37.08,37.1,277600.0,29.5314,29.5632,29.5234,29.5394,277600.0
2013-08-02 15:40:00,37.1,37.12,37.1,37.11,503200.0,29.5394,29.5553,29.5394,29.5473,503200.0
2013-08-02 15:50:00,37.11,37.13,37.09,37.12,591400.0,29.5473,29.5632,29.5314,29.5553,591400.0
2013-08-05 09:30:00,37.1,37.12,37.0,37.03,301600.0,29.5394,29.5553,29.4597,29.4836,301600.0
2013-08-05 09:40:00,37.02,37.13,37.02,37.09,380000.0,29.4757,29.5632,29.4757,29.5314,380000.0
2013-08-05 09:50:00,37.09,37.09,37.05,37.08,307600.0,29.5314,29.5314,29.4996,29.5234,307600.0
2013-08-05 10:00:00,37.08,37.09,37.02,37.07,210800.0,29.5234,29.5314,29.4757,29.5155,210800.0
2013-08-05 10:10:00,37.07,37.09,37.04,37.08,191800.0,29.5155,29.5314,29.4916,29.5234,191800.0
2013-08-05 10:20:00,37.08,37.12,37.08,37.1,188600.0,29.5234,29.5553,29.5234,29.5394,188600.0
2013-08-05 10:30:00,37.1,37.13,37.1,37.11,193200.0,29.5394,29.5632,29.5394,29.5473,193200.0
2013-08-05 10:40:00,37.1,37.12,37.06,37.07,161400.0,29.5394,29.5553,29.5075,29.5155,161400.0
2013-08-05 10:50:00,37.07,37.07,37.04,37.06,207000.0,29.5155,29.5155,29.4916,29.5075,207000.0
2013-08-05 11:00:00,37.06,37.07,37.04,37.04,107200.0,29.5075,29.5155,29.4916,29.4916,107200.0
2013-08-05 11:10:00,37.04,37.06,37.02,37.05,116400.0,29.4916,29.5075,29.4757,29.4996,116400.0
2013-08-05 11:20:00,37.05,37.07,37.04,37.05,71000.0,29.4996,29.5155,29.4916,29.4996,71000.0
2013-08-05 11:30:00,37.05,37.07,37.04,37.04,159800.0,29.4996,29.5155,29.4916,29.4916,159800.0
2013-08-05 11:40:00,37.04,37.05,36.97,36.97,174400.0,29.4916,29.4996,29.4359,29.4359,174400.0
2013-08-05 11:50:00,36.97,36.99,36.93,36.93,115800.0,29.4359,29.4518,29.404,29.404,115800.0
2013-08-05 12:00:00,36.93,36.97,36.93,36.96,92000.0,29.404,29.4359,29.404,29.4279,92000.0
2013-08-05 12:10:00,36.96,37.09,36.96,37.05,281600.0,29.4279,29.5314,29.4279,29.4996,281600.0
2013-08-05 12:20:00,37.05,37.08,37.05,37.05,107600.0,29.4996,29.5234,29.4996,29.4996,107600.0
2013-08-05 12:30:00,37.05,37.06,37.01,37.02,136400.0,29.4996,29.5075,29.4677,29.4757,136400.0
2013-08-05 12:40:00,37.02,37.08,37.02,37.08,78600.0,29.4757,29.5234,29.4757,29.5234,78600.0
2013-08-05 12:50:00,37.08,37.1,37.06,37.09,148400.0,29.5234,29.5394,29.5075,29.5314,148400.0
2013-08-05 13:00:00,37.1,37.1,37.06,37.06,71800.0,29.5394,29.5394,29.5075,29.5075,71800.0
2013-08-05 13:10:00,37.06,37.06,37.02,37.02,247600.0,29.5075,29.5075,29.4757,29.4757,247600.0
2013-08-05 13:20:00,37.02,37.04,37.02,37.02,56400.0,29.4757,29.4916,29.4757,29.4757,56400.0
2013-08-05 13:30:00,37.03,37.06,37.02,37.04,93000.0,29.4836,29.5075,29.4757,29.4916,93000.0
2013-08-05 13:40:00,37.04,37.07,37.02,37.03,106200.0,29.4916,29.5155,29.4757,29.4836,106200.0
2013-08-05 13:50:00,37.04,37.04,37.02,37.02,177800.0,29.4916,29.4916,29.4757,29.4757,177800.0
2013-08-05 14:00:00,37.02,37.05,37.01,37.02,287800.0,29.4757,29.4996,29.4677,29.4757,287800.0
2013-08-05 14:10:00,37.02,37.04,37.0,37.01,128600.0,29.4757,29.4916,29.4597,29.4677,128600.0
2013-08-05 14:20:00,37.01,37.01,36.98,36.99,117800.0,29.4677,29.4677,29.4438,29.4518,117800.0
2013-08-05 14:30:00,37.0,37.01,36.94,36.96,136200.0,29.4597,29.4677,29.412,29.4279,136200.0
2013-08-05 14:40:00,36.96,36.96,36.92,36.93,93000.0,29.4279,29.4279,29.396,29.404,93000.0
2013-08-05 14:50:00,36.93,36.94,36.85,36.85,150000.0,29.404,29.412,29.3403,29.3403,150000.0
2013-08-05 15:00:00,36.86,36.9,36.85,36.89,142000.0,29.3483,29.3801,29.3403,29.3722,142000.0
2013-08-05 15:10:00,36.89,36.94,36.87,36.93,182000.0,29.3722,29.412,29.3562,29.404,182000.0
2013-08-05 15:20:00,36.93,36.97,36.92,36.97,147000.0,29.404,29.4359,29.396,29.4359,147000.0
2013-08-05 15:30:00,36.97,36.98,36.94,36.96,135200.0,29.4359,29.4438,29.412,29.4279,135200.0
2013-08-05 15:40:00,36.95,37.01,36.95,36.99,249400.0,29.4199,29.4677,29.4199,29.4518,249400.0
2013-08-05 15:50:00,36.99,37.02,36.95,36.99,657800.0,29.4518,29.4757,29.4199,29.4518,657800.0
2013-08-06 09:30:00,36.84,36.88,36.76,36.82,351200.0,29.417,29.4489,29.3531,29.401,351200.0
2013-08-06 09:40:00,36.8,36.93,36.77,36.91,314400.0,29.385,29.4888,29.3611,29.4729,314400.0
2013-08-06 09:50:00,36.9,36.9,36.73,36.73,383000.0,29.4649,29.4649,29.3291,29.3291,383000.0
2013-08-06 10:00:00,36.73,36.74,36.58,36.6,403000.0,29.3291,29.3371,29.2093,29.2253,403000.0
2013-08-06 10:10:00,36.6,36.66,36.58,36.63,148000.0,29.2253,29.2732,29.2093,29.2493,148000.0
2013-08-06 10:20:00,36.62,36.63,36.54,36.57,211200.0,29.2413,29.2493,29.1774,29.2014,211200.0
2013-08-06 10:30:00,36.56,36.59,36.55,36.58,136200.0,29.1934,29.2173,29.1854,29.2093,136200.0
2013-08-06 10:40:00,36.57,36.57,36.51,36.52,145200.0,29.2014,29.2014,29.1535,29.1614,145200.0
2013-08-06 10:50:00,36.52,36.54,36.46,36.47,113800.0,29.1614,29.1774,29.1135,29.1215,113800.0
2013-08-06 11:00:00,36.46,36.51,36.45,36.49,163800.0,29.1135,29.1535,29.1055,29.1375,163800.0
2013-08-06 11:10:00,36.49,36.49,36.44,36.45,155800.0,29.1375,29.1375,29.0976,29.1055,155800.0
2013-08-06 11:20:00,36.45,36.53,36.44,36.5,184200.0,29.1055,29.1694,29.0976,29.1455,184200.0
2013-08-06 11:30:00,36.5,36.6,36.49,36.55,104800.0,29.1455,29.2253,29.1375,29.1854,104800.0
2013-08-06 11:40:00,36.55,36.59,36.55,36.57,82000.0,29.1854,29.2173,29.1854,29.2014,82000.0
2013-08-06 11:50:00,36.57,36.6,36.52,36.6,128600.0,29.2014,29.2253,29.1614,29.2253,128600.0
2013-08-06 12:00:00,36.6,36.67,36.6,36.63,116400.0,29.2253,29.2812,29.2253,29.2493,116400.0
2013-08-06 12:10:00,36.63,36.63,36.51,36.54,160200.0,29.2493,29.2493,29.1535,29.1774,160200.0
2013-08-06 12:20:00,36.53,36.55,36.49,36.5,150400.0,29.1694,29.1854,29.1375,29.1455,150400.0
2013-08-06 12:30:00,36.5,36.52,36.49,36.52,95200.0,29.1455,29.1614,29.1375,29.1614,95200.0
2013-08-06 12:40:00,36.52,36.6,36.52,36.59,83000.0,29.1614,29.2253,29.1614,29.2173,83000.0
2013-08-06 12:50:00,36.6,36.61,36.56,36.6,84800.0,29.2253,29.2333,29.1934,29.2253,84800.0
2013-08-06 13:00:00,36.61,36.63,36.59,36.59,103400.0,29.2333,29.2493,29.2173,29.2173,103400.0
2013-08-06 13:10:00,36.59,36.62,36.58,36.6,67000.0,29.2173,29.2413,29.2093,29.2253,67000.0
2013-08-06 13:20:00,36.6,36.6,36.54,36.54,73000.0,29.2253,29.2253,29.1774,29.1774,73000.0
2013-08-06 13:30:00,36.54,36.55,36.52,36.52,81000.0,29.1774,29.1854,29.1614,29.1614,81000.0
2013-08-06 13:40:00,36.52,36.52,36.44,36.44,381400.0,29.1614,29.1614,29.0976,29.0976,381400.0
2013-08-06 13:50:00,36.44,36.49,36.44,36.46,95000.0,29.0976,29.1375,29.0976,29.1135,95000.0
2013-08-06 14:00:00,36.46,36.46,36.41,36.41,152800.0,29.1135,29.1135,29.0736,29.0736,152800.0
2013-08-06 14:10:00,36.42,36.44,36.4,36.43,127800.0,29.0816,29.0976,29.0656,29.0896,127800.0
2013-08-06 14:20:00,36.43,36.48,36.42,36.47,95800.0,29.0896,29.1295,29.0816,29.1215,95800.0
2013-08-06 14:30:00,36.46,36.47,36.43,36.45,95000.0,29.1135,29.1215,29.0896,29.1055,95000.0
2013-08-06 14:40:00,36.45,36.47,36.43,36.47,110400.0,29.1055,29.1215,29.0896,29.1215,110400.0
2013-08-06 14:50:00,36.47,36.48,36.44,36.46,160400.0,29.1215,29.1295,29.0976,29.1135,160400.0
2013-08-06 15:00:00,36.46,36.48,36.42,36.43,175400.0,29.1135,29.1295,29.0816,29.0896,175400.0
2013-08-06 15:10:00,36.43,36.47,36.42,36.45,147800.0,29.0896,29.1215,29.0816,29.1055,147800.0
2013-08-06 15:20:00,36.44,36.47,36.43,36.44,165400.0,29.0976,29.1215,29.0896,29.0976,165400.0
2013-08-06 15:30:00,36.45,36.46,36.42,36.46,154400.0,29.1055,29.1135,29.0816,29.1135,154400.0
2013-08-06 15:40:00,36.46,36.47,36.43,36.46,175200.0,29.1135,29.1215,29.0896,29.1135,175200.0
2013-08-06 15:50:00,36.46,36.48,36.39,36.4,821800.0,29.1135,29.1295,29.0576,29.0656,821800.0
2013-08-07 09:30:00,36.18,36.4,36.13,36.37,404000.0,28.8899,29.0656,28.85,29.0417,404000.0
2013-08-07 09:40:00,36.36,36.58,36.36,36.54,199400.0,29.0337,29.2093,29.0337,29.1774,199400.0
2013-08-07 09:50:00,36.54,36.57,36.4,36.42,199200.0,29.1774,29.2014,29.0656,29.0816,199200.0
2013-08-07 10:00:00,36.41,36.41,36.31,36.37,288600.0,29.0736,29.0736,28.9938,29.0417,288600.0
2013-08-07 10:10:00,36.37,36.44,36.31,36.43,188600.0,29.0417,29.0976,28.9938,29.0896,188600.0
2013-08-07 10:20:00,36.43,36.43,36.3,36.3,160200.0,29.0896,29.0896,28.9858,28.9858,160200.0
2013-08-07 10:30:00,36.31,36.31,36.25,36.27,162600.0,28.9938,28.9938,28.9458,28.9618,162600.0
2013-08-07 10:40:00,36.27,36.28,36.24,36.25,218400.0,28.9618,28.9698,28.9379,28.9458,218400.0
2013-08-07 10:50:00,36.24,36.27,36.23,36.23,238800.0,28.9379,28.9618,28.9299,28.9299,238800.0
2013-08-07 11:00:00,36.23,36.24,36.18,36.18,146600.0,28.9299,28.9379,28.8899,28.8899,146600.0
2013-08-07 11:10:00,36.19,36.23,36.18,36.21,135600.0,28.8979,28.9299,28.8899,28.9139,135600.0
2013-08-07 11:20:00,36.21,36.27,36.21,36.24,99600.0,28.9139,28.9618,28.9139,28.9379,99600.0
2013-08-07 11:30:00,36.24,36.24,36.17,36.17,132800.0,28.9379,28.9379,28.882,28.882,132800.0
2013-08-07 11:40:00,36.17,36.26,36.16,36.26,103600.0,28.882,28.9538,28.874,28.9538,103600.0
2013-08-07 11:50:00,36.26,36.27,36.21,36.22,87400.0,28.9538,28.9618,28.9139,28.9219,87400.0
2013-08-07 12:00:00,36.22,36.26,36.21,36.23,116200.0,28.9219,28.9538,28.9139,28.9299,116200.0
2013-08-07 12:10:00,36.23,36.28,36.23,36.24,96000.0,28.9299,28.9698,28.9299,28.9379,96000.0
2013-08-07 12:20:00,36.24,36.26,36.21,36.23,79200.0,28.9379,28.9538,28.9139,28.9299,79200.0
2013-08-07 12:30:00,36.23,36.27,36.22,36.25,142000.0,28.9299,28.9618,28.9219,28.9458,142000.0
2013-08-07 12:40:00,36.24,36.28,36.24,36.25,103600.0,28.9379,28.9698,28.9379,28.9458,103600.0
2013-08-07 12:50:00,36.24,36.27,36.23,36.24,172400.0,28.9379,28.9618,28.9299,28.9379,172400.0
2013-08-07 13:00:00,36.24,36.32,36.23,36.3,246600.0,28.9379,29.0017,28.9299,28.9858,246600.0
2013-08-07 13:10:00,36.3,36.31,36.24,36.24,171200.0,28.9858,28.9938,28.9379,28.9379,171200.0
2013-08-07 13:20:00,36.24,36.24,36.2,36.21,108200.0,28.9379,28.9379,28.9059,28.9139,108200.0
2013-08-07 13:30:00,36.21,36.24,36.19,36.22,98400.0,28.9139,28.9379,28.8979,28.9219,98400.0
2013-08-07 13:40:00,36.22,36.24,36.2,36.24,82800.0,28.9219,28.9379,28.9059,28.9379,82800.0
2013-08-07 13:50:00,36.24,36.25,36.21,36.24,98000.0,28.9379,28.9458,28.9139,28.9379,98000.0
2013-08-07 14:00:00,36.24,36.26,36.21,36.24,123000.0,28.9379,28.9538,28.9139,28.9379,123000.0
2013-08-07 14:10:00,36.24,36.26,36.2,36.2,160200.0,28.9379,28.9538,28.9059,28.9059,160200.0
2013-08-07 14:20:00,36.2,36.22,36.15,36.17,159000.0,28.9059,28.9219,28.866,28.882,159000.0
2013-08-07 14:30:00,36.17,36.19,36.12,36.13,279800.0,28.882,28.8979,28.842,28.85,279800.0
2013-08-07 14:40:00,36.13,36.14,36.09,36.12,115400.0,28.85,28.858,28.8181,28.842,115400.0
2013-08-07 14:50:00,36.12,36.18,36.1,36.14,145200.0,28.842,28.8899,28.8261,28.858,145200.0
2013-08-07 15:00:00,36.15,36.17,36.1,36.12,154200.0,28.866,28.882,28.8261,28.842,154200.0
2013-08-07 15:10:00,36.12,36.15,36.1,36.14,171600.0,28.842,28.866,28.8261,28.858,171600.0
2013-08-07 15:20:00,36.14,36.17,36.11,36.13,157000.0,28.858,28.882,28.8341,28.85,157000.0
2013-08-07 15:30:00,36.13,36.18,36.1,36.16,182800.0,28.85,28.8899,28.8261,28.874,182800.0
2013-08-07 15:40:00,36.16,36.17,36.11,36.12,201200.0,28.874,28.882,28.8341,28.842,201200.0
2013-08-07 15:50:00,36.12,36.13,36.09,36.09,421600.0,28.842,28.85,28.8181,28.8181,421600.0
2013-08-08 09:30:00,36.38,36.4,36.24,36.34,338600.0,29.0496,29.0656,28.9379,29.0177,338600.0
2013-08-08 09:40:00,36.34,36.41,36.31,36.35,172800.0,29.0177,29.0736,28.9938,29.0257,172800.0
2013-08-08 09:50:00,36.36,36.36,36.28,36.34,115000.0,29.0337,29.0337,28.9698,29.0177,115000.0
2013-08-08 10:00:00,36.33,36.36,36.25,36.26,147400.0,29.0097,29.0337,28.9458,28.9538,147400.0
2013-08-08 10:10:00,36.26,36.27,36.22,36.23,90800.0,28.9538,28.9618,28.9219,28.9299,90800.0
2013-08-08 10:20:00,36.23,36.31,36.2,36.31,80600.0,28.9299,28.9938,28.9059,28.9938,80600.0
2013-08-08 10:30:00,36.31,36.31,36.22,36.25,83800.0,28.9938,28.9938,28.9219,28.9458,83800.0
2013-08-08 10:40:00,36.25,36.29,36.22,36.29,93600.0,28.9458,28.9778,28.9219,28.9778,93600.0
2013-08-08 10:50:00,36.29,36.32,36.26,36.32,190600.0,28.9778,29.0017,28.9538,29.0017,190600.0
2013-08-08 11:00:00,36.32,36.37,36.31,36.37,203200.0,29.0017,29.0417,28.9938,29.0417,203200.0
2013-08-08 11:10:00,36.37,36.4,36.33,36.38,220800.0,29.0417,29.0656,29.0097,29.0496,220800.0
2013-08-08 11:20:00,36.38,36.44,36.37,36.44,112000.0,29.0496,29.0976,29.0417,29.0976,112000.0
2013-08-08 11:30:00,36.44,36.46,36.41,36.45,89800.0,29.0976,29.1135,29.0736,29.1055,89800.0
2013-08-08 11:40:00,36.45,36.49,36.44,36.48,81200.0,29.1055,29.1375,29.0976,29.1295,81200.0
2013-08-08 11:50:00,36.49,36.52,36.48,36.51,85200.0,29.1375,29.1614,29.1295,29.1535,85200.0
2013-08-08 12:00:00,36.51,36.57,36.51,36.54,86800.0,29.1535,29.2014,29.1535,29.1774,86800.0
2013-08-08 12:10:00,36.54,36.59,36.52,36.56,143200.0,29.1774,29.2173,29.1614,29.1934,143200.0
2013-08-08 12:20:00,36.56,36.6,36.55,36.57,64600.0,29.1934,29.2253,29.1854,29.2014,64600.0
2013-08-08 12:30:00,36.58,36.63,36.55,36.63,87400.0,29.2093,29.2493,29.1854,29.2493,87400.0
2013-08-08 12:40:00,36.63,36.7,36.63,36.65,127000.0,29.2493,29.3052,29.2493,29.2652,127000.0
2013-08-08 12:50:00,36.64,36.67,36.62,36.63,101200.0,29.2573,29.2812,29.2413,29.2493,101200.0
2013-08-08 13:00:00,36.63,36.68,36.62,36.62,125800.0,29.2493,29.2892,29.2413,29.2413,125800.0
2013-08-08 13:10:00,36.62,36.63,36.56,36.56,104000.0,29.2413,29.2493,29.1934,29.1934,104000.0
2013-08-08 13:20:00,36.57,36.6,36.55,36.57,116600.0,29.2014,29.2253,29.1854,29.2014,116600.0
2013-08-08 13:30:00,36.57,36.6,36.57,36.58,86800.0,29.2014,29.2253,29.2014,29.2093,86800.0
2013-08-08 13:40:00,36.58,36.58,36.54,36.57,72400.0,29.2093,29.2093,29.1774,29.2014,72400.0
2013-08-08 13:50:00,36.57,36.6,36.55,36.57,81000.0,29.2014,29.2253,29.1854,29.2014,81000.0
2013-08-08 14:00:00,36.57,36.58,36.52,36.54,128400.0,29.2014,29.2093,29.1614,29.1774,128400.0
2013-08-08 14:10:00,36.54,36.61,36.54,36.6,101800.0,29.1774,29.2333,29.1774,29.2253,101800.0
2013-08-08 14:20:00,36.6,36.66,36.59,36.64,70000.0,29.2253,29.2732,29.2173,29.2573,70000.0
2013-08-08 14:30:00,36.63,36.66,36.62,36.65,66200.0,29.2493,29.2732,29.2413,29.2652,66200.0
2013-08-08 14:40:00,36.65,36.66,36.63,36.63,68600.0,29.2652,29.2732,29.2493,29.2493,68600.0
2013-08-08 14:50:00,36.63,36.63,36.59,36.63,68200.0,29.2493,29.2493,29.2173,29.2493,68200.0
2013-08-08 15:00:00,36.63,36.66,36.62,36.63,78600.0,29.2493,29.2732,29.2413,29.2493,78600.0
2013-08-08 15:10:00,36.64,36.64,36.6,36.6,86000.0,29.2573,29.2573,29.2253,29.2253,86000.0
2013-08-08 15:20:00,36.6,36.61,36.58,36.6,100200.0,29.2253,29.2333,29.2093,29.2253,100200.0
2013-08-08 15:30:00,36.6,36.61,36.57,36.58,111200.0,29.2253,29.2333,29.2014,29.2093,111200.0
2013-08-08 15:40:00,36.57,36.59,36.55,36.56,153600.0,29.2014,29.2173,29.1854,29.1934,153600.0
2013-08-08 15:50:00,36.56,36.56,36.48,36.48,539400.0,29.1934,29.1934,29.1295,29.1295,539400.0
2013-08-09 09:30:00,36.3,36.47,36.26,36.47,395000.0,28.9858,29.1215,28.9538,29.1215,395000.0
2013-08-09 09:40:00,36.46,36.6,36.43,36.56,139800.0,29.1135,29.2253,29.0896,29.1934,139800.0
2013-08-09 09:50:00,36.56,36.61,36.52,36.61,131600.0,29.1934,29.2333,29.1614,29.2333,131600.0
2013-08-09 10:00:00,36.61,36.62,36.52,36.57,235200.0,29.2333,29.2413,29.1614,29.2014,235200.0
2013-08-09 10:10:00,36.57,36.57,36.45,36.46,80000.0,29.2014,29.2014,29.1055,29.1135,80000.0
2013-08-09 10:20:00,36.45,36.5,36.41,36.49,92800.0,29.1055,29.1455,29.0736,29.1375,92800.0
2013-08-09 10:30:00,36.49,36.52,36.46,36.52,71200.0,29.1375,29.1614,29.1135,29.1614,71200.0
2013-08-09 10:40:00,36.52,36.56,36.49,36.52,79800.0,29.1614,29.1934,29.1375,29.1614,79800.0
2013-08-09 10:50:00,36.51,36.56,36.47,36.48,80600.0,29.1535,29.1934,29.1215,29.1295,80600.0
2013-08-09 11:00:00,36.49,36.49,36.44,36.47,126000.0,29.1375,29.1375,29.0976,29.1215,126000.0
2013-08-09 11:10:00,36.47,36.51,36.46,36.49,82000.0,29.1215,29.1535,29.1135,29.1375,82000.0
2013-08-09 11:20:00,36.49,36.49,36.38,36.42,199200.0,29.1375,29.1375,29.0496,29.0816,199200.0
2013-08-09 11:30:00,36.42,36.44,36.4,36.44,105200.0,29.0816,29.0976,29.0656,29.0976,105200.0
2013-08-09 11:40:00,36.44,36.46,36.42,36.46,70800.0,29.0976,29.1135,29.0816,29.1135,70800.0
2013-08-09 11:50:00,36.46,36.47,36.43,36.45,96600.0,29.1135,29.1215,29.0896,29.1055,96600.0
2013-08-09 12:00:00,36.45,36.49,36.42,36.49,111000.0,29.1055,29.1375,29.0816,29.1375,111000.0
2013-08-09 12:10:00,36.49,36.58,36.49,36.56,156800.0,29.1375,29.2093,29.1375,29.1934,156800.0
2013-08-09 12:20:00,36.57,36.59,36.54,36.55,74800.0,29.2014,29.2173,29.1774,29.1854,74800.0
2013-08-09 12:30:00,36.55,36.58,36.55,36.58,72200.0,29.1854,29.2093,29.1854,29.2093,72200.0
2013-08-09 12:40:00,36.58,36.6,36.56,36.57,47400.0,29.2093,29.2253,29.1934,29.2014,47400.0
2013-08-09 12:50:00,36.58,36.59,36.56,36.56,117600.0,29.2093,29.2173,29.1934,29.1934,117600.0
2013-08-09 13:00:00,36.56,36.56,36.51,36.52,67400.0,29.1934,29.1934,29.1535,29.1614,67400.0
2013-08-09 13:10:00,36.52,36.54,36.5,36.51,94800.0,29.1614,29.1774,29.1455,29.1535,94800.0
2013-08-09 13:20:00,36.51,36.57,36.49,36.56,109000.0,29.1535,29.2014,29.1375,29.1934,109000.0
2013-08-09 13:30:00,36.57,36.58,36.54,36.54,116400.0,29.2014,29.2093,29.1774,29.1774,116400.0
2013-08-09 13:40:00,36.54,36.57,36.48,36.49,93000.0,29.1774,29.2014,29.1295,29.1375,93000.0
2013-08-09 13:50:00,36.48,36.52,36.46,36.47,185400.0,29.1295,29.1614,29.1135,29.1215,185400.0
2013-08-09 14:00:00,36.47,36.49,36.42,36.43,211200.0,29.1215,29.1375,29.0816,29.0896,211200.0
2013-08-09 14:10:00,36.44,36.47,36.41,36.44,108400.0,29.0976,29.1215,29.0736,29.0976,108400.0
2013-08-09 14:20:00,36.44,36.46,36.43,36.45,46400.0,29.0976,29.1135,29.0896,29.1055,46400.0
2013-08-09 14:30:00,36.46,36.48,36.38,36.38,113800.0,29.1135,29.1295,29.0496,29.0496,113800.0
2013-08-09 14:40:00,36.38,36.41,36.36,36.4,103800.0,29.0496,29.0736,29.0337,29.0656,103800.0
2013-08-09 14:50:00,36.4,36.42,36.38,36.41,140200.0,29.0656,29.0816,29.0496,29.0736,140200.0
2013-08-09 15:00:00,36.41,36.44,36.39,36.42,145400.0,29.0736,29.0976,29.0576,29.0816,145400.0
2013-08-09 15:10:00,36.42,36.44,36.41,36.43,90800.0,29.0816,29.0976,29.0736,29.0896,90800.0
2013-08-09 15:20:00,36.43,36.45,36.41,36.41,99200.0,29.0896,29.1055,29.0736,29.0736,99200.0
2013-08-09 15:30:00,36.41,36.42,36.38,36.41,124200.0,29.0736,29.0816,29.0496,29.0736,124200.0
2013-08-09 15:40:00,36.41,36.42,36.38,36.4,193400.0,29.0736,29.0816,29.0496,29.0656,193400.0
2013-08-09 15:50:00,36.4,36.42,36.38,36.4,330200.0,29.0656,29.0816,29.0496,29.0656,330200.0
2013-08-12 09:30:00,36.14,36.25,36.13,36.22,385800.0,28.858,28.9458,28.85,28.9219,385800.0
2013-08-12 09:40:00,36.24,36.39,36.24,36.34,378600.0,28.9379,29.0576,28.9379,29.0177,378600.0
2013-08-12 09:50:00,36.34,36.5,36.32,36.49,259000.0,29.0177,29.1455,29.0017,29.1375,259000.0
2013-08-12 10:00:00,36.49,36.56,36.47,36.51,227000.0,29.1375,29.1934,29.1215,29.1535,227000.0
2013-08-12 10:10:00,36.51,36.57,36.49,36.5,162400.0,29.1535,29.2014,29.1375,29.1455,162400.0
2013-08-12 10:20:00,36.51,36.56,36.5,36.53,138000.0,29.1535,29.1934,29.1455,29.1694,138000.0
2013-08-12 10:30:00,36.53,36.54,36.51,36.52,169800.0,29.1694,29.1774,29.1535,29.1614,169800.0
2013-08-12 10:40:00,36.51,36.55,36.51,36.53,155800.0,29.1535,29.1854,29.1535,29.1694,155800.0
2013-08-12 10:50:00,36.53,36.54,36.52,36.53,219400.0,29.1694,29.1774,29.1614,29.1694,219400.0
2013-08-12 11:00:00,36.54,36.55,36.5,36.5,169000.0,29.1774,29.1854,29.1455,29.1455,169000.0
2013-08-12 11:10:00,36.51,36.51,36.42,36.42,71600.0,29.1535,29.1535,29.0816,29.0816,71600.0
2013-08-12 11:20:00,36.41,36.41,36.37,36.39,82400.0,29.0736,29.0736,29.0417,29.0576,82400.0
2013-08-12 11:30:00,36.38,36.41,36.38,36.38,116200.0,29.0496,29.0736,29.0496,29.0496,116200.0
2013-08-12 11:40:00,36.38,36.4,36.36,36.36,64200.0,29.0496,29.0656,29.0337,29.0337,64200.0
2013-08-12 11:50:00,36.37,36.37,36.34,36.37,62000.0,29.0417,29.0417,29.0177,29.0417,62000.0
2013-08-12 12:00:00,36.37,36.38,36.35,36.35,74000.0,29.0417,29.0496,29.0257,29.0257,74000.0
2013-08-12 12:10:00,36.35,36.37,36.33,36.36,88400.0,29.0257,29.0417,29.0097,29.0337,88400.0
2013-08-12 12:20:00,36.37,36.37,36.3,36.32,119000.0,29.0417,29.0417,28.9858,29.0017,119000.0
2013-08-12 12:30:00,36.32,36.35,36.31,36.33,109400.0,29.0017,29.0257,28.9938,29.0097,109400.0
2013-08-12 12:40:00,36.32,36.34,36.3,36.33,61200.0,29.0017,29.0177,28.9858,29.0097,61200.0
2013-08-12 12:50:00,36.33,36.36,36.31,36.34,57000.0,29.0097,29.0337,28.9938,29.0177,57000.0
2013-08-12 13:00:00,36.34,36.38,36.33,36.38,112000.0,29.0177,29.0496,29.0097,29.0496,112000.0
2013-08-12 13:10:00,36.38,36.39,36.34,36.35,77600.0,29.0496,29.0576,29.0177,29.0257,77600.0
2013-08-12 13:20:00,36.35,36.38,36.35,36.35,51800.0,29.0257,29.0496,29.0257,29.0257,51800.0
2013-08-12 13:30:00,36.36,36.38,36.35,36.37,49000.0,29.0337,29.0496,29.0257,29.0417,49000.0
2013-08-12 13:40:00,36.38,36.39,36.35,36.35,41000.0,29.0496,29.0576,29.0257,29.0257,41000.0
2013-08-12 13:50:00,36.35,36.35,36.33,36.35,61600.0,29.0257,29.0257,29.0097,29.0257,61600.0
2013-08-12 14:00:00,36.35,36.37,36.33,36.35,104400.0,29.0257,29.0417,29.0097,29.0257,104400.0
2013-08-12 14:10:00,36.36,36.38,36.36,36.38,45800.0,29.0337,29.0496,29.0337,29.0496,45800.0
2013-08-12 14:20:00,36.38,36.41,36.38,36.4,70600.0,29.0496,29.0736,29.0496,29.0656,70600.0
2013-08-12 14:30:00,36.41,36.42,36.4,36.41,90200.0,29.0736,29.0816,29.0656,29.0736,90200.0
2013-08-12 14:40:00,36.42,36.44,36.41,36.43,54200.0,29.0816,29.0976,29.0736,29.0896,54200.0
2013-08-12 14:50:00,36.43,36.44,36.39,36.41,66600.0,29.0896,29.0976,29.0576,29.0736,66600.0
2013-08-12 15:00:00,36.41,36.43,36.38,36.38,115000.0,29.0736,29.0896,29.0496,29.0496,115000.0
2013-08-12 15:10:00,36.38,36.43,36.38,36.41,75200.0,29.0496,29.0896,29.0496,29.0736,75200.0
2013-08-12 15:20:00,36.41,36.43,36.4,36.4,48800.0,29.0736,29.0896,29.0656,29.0656,48800.0
2013-08-12 15:30:00,36.4,36.42,36.39,36.41,78200.0,29.0656,29.0816,29.0576,29.0736,78200.0
2013-08-12 15:40:00,36.41,36.42,36.38,36.39,151200.0,29.0736,29.0816,29.0496,29.0576,151200.0
2013-08-12 15:50:00,36.4,36.47,36.38,36.46,650800.0,29.0656,29.1215,29.0496,29.1135,650800.0
2013-08-13 09:30:00,36.49,36.55,36.27,36.42,423400.0,29.1375,29.1854,28.9618,29.0816,423400.0
2013-08-13 09:40:00,36.4,36.45,36.33,36.41,424600.0,29.0656,29.1055,29.0097,29.0736,424600.0
2013-08-13 09:50:00,36.43,36.45,36.29,36.32,93000.0,29.0896,29.1055,28.9778,29.0017,93000.0
2013-08-13 10:00:00,36.33,36.33,36.1,36.12,179400.0,29.0097,29.0097,28.8261,28.842,179400.0
2013-08-13 10:10:00,36.12,36.14,36.01,36.02,206400.0,28.842,28.858,28.7542,28.7622,206400.0
2013-08-13 10:20:00,36.02,36.05,35.99,36.02,173800.0,28.7622,28.7861,28.7382,28.7622,173800.0
2013-08-13 10:30:00,36.02,36.1,35.98,36.09,121600.0,28.7622,28.8261,28.7302,28.8181,121600.0
2013-08-13 10:40:00,36.1,36.11,36.05,36.08,122400.0,28.8261,28.8341,28.7861,28.8101,122400.0
2013-08-13 10:50:00,36.07,36.08,35.97,36.01,125800.0,28.8021,28.8101,28.7223,28.7542,125800.0
2013-08-13 11:00:00,36.01,36.13,35.99,36.12,139000.0,28.7542,28.85,28.7382,28.842,139000.0
2013-08-13 11:10:00,36.12,36.13,36.05,36.09,69600.0,28.842,28.85,28.7861,28.8181,69600.0
2013-08-13 11:20:00,36.09,36.16,36.08,36.14,55200.0,28.8181,28.874,28.8101,28.858,55200.0
2013-08-13 11:30:00,36.14,36.27,36.14,36.26,85600.0,28.858,28.9618,28.858,28.9538,85600.0
2013-08-13 11:40:00,36.26,36.27,36.2,36.21,64000.0,28.9538,28.9618,28.9059,28.9139,64000.0
2013-08-13 11:50:00,36.21,36.21,36.15,36.16,96200.0,28.9139,28.9139,28.866,28.874,96200.0
2013-08-13 12:00:00,36.16,36.17,36.12,36.17,88400.0,28.874,28.882,28.842,28.882,88400.0
2013-08-13 12:10:00,36.18,36.28,36.18,36.28,117000.0,28.8899,28.9698,28.8899,28.9698,117000.0
2013-08-13 12:20:00,36.28,36.3,36.27,36.29,70000.0,28.9698,28.9858,28.9618,28.9778,70000.0
2013-08-13 12:30:00,36.3,36.35,36.3,36.34,76400.0,28.9858,29.0257,28.9858,29.0177,76400.0
2013-08-13 12:40:00,36.34,36.36,36.31,36.34,115000.0,29.0177,29.0337,28.9938,29.0177,115000.0
2013-08-13 12:50:00,36.34,36.35,36.3,36.31,43400.0,29.0177,29.0257,28.9858,28.9938,43400.0
2013-08-13 13:00:00,36.3,36.32,36.28,36.31,63600.0,28.9858,29.0017,28.9698,28.9938,63600.0
2013-08-13 13:10:00,36.31,36.34,36.29,36.29,50400.0,28.9938,29.0177,28.9778,28.9778,50400.0
2013-08-13 13:20:00,36.29,36.39,36.29,36.37,62800.0,28.9778,29.0576,28.9778,29.0417,62800.0
2013-08-13 13:30:00,36.37,36.38,36.33,36.34,143000.0,29.0417,29.0496,29.0097,29.0177,143000.0
2013-08-13 13:40:00,36.34,36.37,36.3,36.3,121000.0,29.0177,29.0417,28.9858,28.9858,121000.0
2013-08-13 13:50:00,36.3,36.32,36.28,36.3,141600.0,28.9858,29.0017,28.9698,28.9858,141600.0
2013-08-13 14:00:00,36.3,36.35,36.29,36.35,111200.0,28.9858,29.0257,28.9778,29.0257,111200.0
2013-08-13 14:10:00,36.35,36.36,36.31,36.33,74600.0,29.0257,29.0337,28.9938,29.0097,74600.0
2013-08-13 14:20:00,36.33,36.37,36.33,36.37,78000.0,29.0097,29.0417,29.0097,29.0417,78000.0
2013-08-13 14:30:00,36.36,36.37,36.3,36.32,128000.0,29.0337,29.0417,28.9858,29.0017,128000.0
2013-08-13 14:40:00,36.32,36.35,36.31,36.34,69200.0,29.0017,29.0257,28.9938,29.0177,69200.0
2013-08-13 14:50:00,36.34,36.35,36.31,36.33,100600.0,29.0177,29.0257,28.9938,29.0097,100600.0
2013-08-13 15:00:00,36.32,36.35,36.32,36.32,89800.0,29.0017,29.0257,29.0017,29.0017,89800.0
2013-08-13 15:10:00,36.32,36.34,36.31,36.34,92600.0,29.0017,29.0177,28.9938,29.0177,92600.0
2013-08-13 15:20:00,36.34,36.38,36.34,36.34,111600.0,29.0177,29.0496,29.0177,29.0177,111600.0
2013-08-13 15:30:00,36.34,36.38,36.33,36.34,116400.0,29.0177,29.0496,29.0097,29.0177,116400.0
2013-08-13 15:40:00,36.33,36.36,36.32,36.34,166200.0,29.0097,29.0337,29.0017,29.0177,166200.0
2013-08-13 15:50:00,36.34,36.35,36.32,36.32,283000.0,29.0177,29.0257,29.0017,29.0017,283000.0
2013-08-14 09:30:00,36.29,36.29,36.04,36.18,396000.0,28.9778,28.9778,28.7782,28.8899,396000.0
2013-08-14 09:40:00,36.19,36.21,36.12,36.13,247400.0,28.8979,28.9139,28.842,28.85,247400.0
2013-08-14 09:50:00,36.12,36.14,36.06,36.1,111800.0,28.842,28.858,28.7941,28.8261,111800.0
2013-08-14 10:00:00,36.09,36.13,36.06,36.07,123800.0,28.8181,28.85,28.7941,28.8021,123800.0
2013-08-14 10:10:00,36.07,36.08,36.01,36.03,77600.0,28.8021,28.8101,28.7542,28.7702,77600.0
2013-08-14 10:20:00,36.03,36.11,36.01,36.1,81600.0,28.7702,28.8341,28.7542,28.8261,81600.0
2013-08-14 10:30:00,36.1,36.12,36.05,36.06,89600.0,28.8261,28.842,28.7861,28.7941,89600.0
2013-08-14 10:40:00,36.06,36.1,36.01,36.05,224400.0,28.7941,28.8261,28.7542,28.7861,224400.0
2013-08-14 10:50:00,36.05,36.08,36.02,36.06,109000.0,28.7861,28.8101,28.7622,28.7941,109000.0
2013-08-14 11:00:00,36.06,36.1,36.01,36.08,147800.0,28.7941,28.8261,28.7542,28.8101,147800.0
2013-08-14 11:10:00,36.07,36.08,36.02,36.05,122200.0,28.8021,28.8101,28.7622,28.7861,122200.0
2013-08-14 11:20:00,36.04,36.08,36.04,36.08,71000.0,28.7782,28.8101,28.7782,28.8101,71000.0
2013-08-14 11:30:00,36.08,36.1,36.06,36.07,74000.0,28.8101,28.8261,28.7941,28.8021,74000.0
2013-08-14 11:40:00,36.07,36.08,36.05,36.07,95000.0,28.8021,28.8101,28.7861,28.8021,95000.0
2013-08-14 11:50:00,36.06,36.08,36.02,36.05,106600.0,28.7941,28.8101,28.7622,28.7861,106600.0
2013-08-14 12:00:00,36.05,36.05,36.02,36.02,134800.0,28.7861,28.7861,28.7622,28.7622,134800.0
2013-08-14 12:10:00,36.02,36.05,36.02,36.04,65400.0,28.7622,28.7861,28.7622,28.7782,65400.0
2013-08-14 12:20:00,36.04,36.08,36.02,36.07,76000.0,28.7782,28.8101,28.7622,28.8021,76000.0
2013-08-14 12:30:00,36.07,36.08,36.02,36.02,85400.0,28.8021,28.8101,28.7622,28.7622,85400.0
2013-08-14 12:40:00,36.02,36.02,36.01,36.01,32600.0,28.7622,28.7622,28.7542,28.7542,32600.0
2013-08-14 12:50:00,36.01,36.02,36.0,36.01,48600.0,28.7542,28.7622,28.7462,28.7542,48600.0
2013-08-14 13:00:00,36.01,36.02,35.97,36.02,183200.0,28.7542,28.7622,28.7223,28.7622,183200.0
2013-08-14 13:10:00,36.02,36.02,35.97,36.01,61200.0,28.7622,28.7622,28.7223,28.7542,61200.0
2013-08-14 13:20:00,36.01,36.03,35.99,35.99,64400.0,28.7542,28.7702,28.7382,28.7382,64400.0
2013-08-14 13:30:00,35.99,36.02,35.92,35.99,132600.0,28.7382,28.7622,28.6823,28.7382,132600.0
2013-08-14 13:40:00,35.99,36.01,35.97,35.98,76000.0,28.7382,28.7542,28.7223,28.7302,76000.0
2013-08-14 13:50:00,35.98,36.02,35.94,35.96,89400.0,28.7302,28.7622,28.6983,28.7143,89400.0
2013-08-14 14:00:00,35.97,36.01,35.97,35.99,68000.0,28.7223,28.7542,28.7223,28.7382,68000.0
2013-08-14 14:10:00,35.99,36.01,35.96,35.96,59200.0,28.7382,28.7542,28.7143,28.7143,59200.0
2013-08-14 14:20:00,35.96,35.96,35.92,35.93,72000.0,28.7143,28.7143,28.6823,28.6903,72000.0
2013-08-14 14:30:00,35.93,35.97,35.93,35.96,70200.0,28.6903,28.7223,28.6903,28.7143,70200.0
2013-08-14 14:40:00,35.96,35.98,35.93,35.96,68600.0,28.7143,28.7302,28.6903,28.7143,68600.0
2013-08-14 14:50:00,35.96,35.99,35.94,35.95,114200.0,28.7143,28.7382,28.6983,28.7063,114200.0
2013-08-14 15:00:00,35.95,35.97,35.93,35.96,96800.0,28.7063,28.7223,28.6903,28.7143,96800.0
2013-08-14 15:10:00,35.96,35.99,35.95,35.96,158800.0,28.7143,28.7382,28.7063,28.7143,158800.0
2013-08-14 15:20:00,35.96,35.97,35.95,35.95,71800.0,28.7143,28.7223,28.7063,28.7063,71800.0
2013-08-14 15:30:00,35.95,35.96,35.93,35.96,115600.0,28.7063,28.7143,28.6903,28.7143,115600.0
2013-08-14 15:40:00,35.96,35.97,35.9,35.93,239600.0,28.7143,28.7223,28.6664,28.6903,239600.0
2013-08-14 15:50:00,35.93,35.95,35.92,35.93,314600.0,28.6903,28.7063,28.6823,28.6903,314600.0
2013-08-15 09:30:00,35.67,35.68,35.25,35.38,661600.0,28.4827,28.4907,28.1473,28.2511,661600.0
2013-08-15 09:40:00,35.38,35.53,35.3,35.48,379000.0,28.2511,28.3709,28.1873,28.331,379000.0
2013-08-15 09:50:00,35.47,35.47,35.36,35.44,168200.0,28.323,28.323,28.2352,28.2991,168200.0
2013-08-15 10:00:00,35.45,35.45,35.27,35.27,244800.0,28.307,28.307,28.1633,28.1633,244800.0
2013-08-15 10:10:00,35.27,35.3,35.16,35.19,308400.0,28.1633,28.1873,28.0755,28.0994,308400.0
2013-08-15 10:20:00,35.2,35.49,35.2,35.45,258000.0,28.1074,28.339,28.1074,28.307,258000.0
2013-08-15 10:30:00,35.45,35.46,35.41,35.41,137200.0,28.307,28.315,28.2751,28.2751,137200.0
2013-08-15 10:40:00,35.41,35.43,35.33,35.34,242000.0,28.2751,28.2911,28.2112,28.2192,242000.0
2013-08-15 10:50:00,35.35,35.35,35.26,35.32,128600.0,28.2272,28.2272,28.1553,28.2032,128600.0
2013-08-15 11:00:00,35.32,35.36,35.27,35.3,104000.0,28.2032,28.2352,28.1633,28.1873,104000.0
2013-08-15 11:10:00,35.3,35.34,35.29,35.31,104000.0,28.1873,28.2192,28.1793,28.1952,104000.0
2013-08-15 11:20:00,35.31,35.39,35.31,35.39,193200.0,28.1952,28.2591,28.1952,28.2591,193200.0
2013-08-15 11:30:00,35.39,35.48,35.39,35.46,147600.0,28.2591,28.331,28.2591,28.315,147600.0
2013-08-15 11:40:00,35.46,35.48,35.42,35.48,135800.0,28.315,28.331,28.2831,28.331,135800.0
2013-08-15 11:50:00,35.48,35.49,35.42,35.43,99000.0,28.331,28.339,28.2831,28.2911,99000.0
2013-08-15 12:00:00,35.43,35.44,35.37,35.42,68000.0,28.2911,28.2991,28.2432,28.2831,68000.0
2013-08-15 12:10:00,35.42,35.47,35.41,35.47,66800.0,28.2831,28.323,28.2751,28.323,66800.0
2013-08-15 12:20:00,35.47,35.49,35.43,35.45,79000.0,28.323,28.339,28.2911,28.307,79000.0
2013-08-15 12:30:00,35.45,35.49,35.43,35.43,144200.0,28.307,28.339,28.2911,28.2911,144200.0
2013-08-15 12:40:00,35.43,35.48,35.4,35.41,93800.0,28.2911,28.331,28.2671,28.2751,93800.0
2013-08-15 12:50:00,35.41,35.45,35.39,35.39,137600.0,28.2751,28.307,28.2591,28.2591,137600.0
2013-08-15 13:00:00,35.4,35.41,35.31,35.33,173400.0,28.2671,28.2751,28.1952,28.2112,173400.0
2013-08-15 13:10:00,35.32,35.32,35.23,35.27,122600.0,28.2032,28.2032,28.1314,28.1633,122600.0
2013-08-15 13:20:00,35.28,35.31,35.23,35.24,101000.0,28.1713,28.1952,28.1314,28.1394,101000.0
2013-08-15 13:30:00,35.25,35.35,35.24,35.31,88400.0,28.1473,28.2272,28.1394,28.1952,88400.0
2013-08-15 13:40:00,35.32,35.35,35.31,35.32,89600.0,28.2032,28.2272,28.1952,28.2032,89600.0
2013-08-15 13:50:00,35.32,35.35,35.3,35.31,64800.0,28.2032,28.2272,28.1873,28.1952,64800.0
2013-08-15 14:00:00,35.31,35.32,35.22,35.23,135800.0,28.1952,28.2032,28.1234,28.1314,135800.0
2013-08-15 14:10:00,35.24,35.25,35.17,35.24,97600.0,28.1394,28.1473,28.0835,28.1394,97600.0
2013-08-15 14:20:00,35.24,35.36,35.22,35.34,117600.0,28.1394,28.2352,28.1234,28.2192,117600.0
2013-08-15 14:30:00,35.34,35.44,35.33,35.37,132800.0,28.2192,28.2991,28.2112,28.2432,132800.0
2013-08-15 14:40:00,35.37,35.43,35.35,35.35,111600.0,28.2432,28.2911,28.2272,28.2272,111600.0
2013-08-15 14:50:00,35.36,35.36,35.3,35.3,109400.0,28.2352,28.2352,28.1873,28.1873,109400.0
2013-08-15 15:00:00,35.31,35.35,35.27,35.3,89400.0,28.1952,28.2272,28.1633,28.1873,89400.0
2013-08-15 15:10:00,35.3,35.32,35.26,35.28,192400.0,28.1873,28.2032,28.1553,28.1713,192400.0
2013-08-15 15:20:00,35.27,35.31,35.24,35.3,155800.0,28.1633,28.1952,28.1394,28.1873,155800.0
2013-08-15 15:30:00,35.3,35.33,35.29,35.33,176600.0,28.1873,28.2112,28.1793,28.2112,176600.0
2013-08-15 15:40:00,35.33,35.37,35.31,35.37,217000.0,28.2112,28.2432,28.1952,28.2432,217000.0
2013-08-15 15:50:00,35.37,35.38,35.33,35.37,501600.0,28.2432,28.2511,28.2112,28.2432,501600.0
2013-08-16 09:30:00,35.49,35.49,35.27,35.45,1172800.0,28.339,28.339,28.1633,28.307,1172800.0
2013-08-16 09:40:00,35.46,35.58,35.45,35.57,419800.0,28.315,28.4108,28.307,28.4029,419800.0
2013-08-16 09:50:00,35.56,35.7,35.55,35.59,142800.0,28.3949,28.5067,28.3869,28.4188,142800.0
2013-08-16 10:00:00,35.59,35.65,35.5,35.65,319600.0,28.4188,28.4667,28.347,28.4667,319600.0
2013-08-16 10:10:00,35.64,35.69,35.55,35.55,149000.0,28.4588,28.4987,28.3869,28.3869,149000.0
2013-08-16 10:20:00,35.56,35.58,35.49,35.56,132800.0,28.3949,28.4108,28.339,28.3949,132800.0
2013-08-16 10:30:00,35.56,35.65,35.55,35.63,56400.0,28.3949,28.4667,28.3869,28.4508,56400.0
2013-08-16 10:40:00,35.63,35.66,35.6,35.64,72200.0,28.4508,28.4747,28.4268,28.4588,72200.0
2013-08-16 10:50:00,35.64,35.66,35.62,35.63,110200.0,28.4588,28.4747,28.4428,28.4508,110200.0
2013-08-16 11:00:00,35.62,35.66,35.57,35.57,145400.0,28.4428,28.4747,28.4029,28.4029,145400.0
2013-08-16 11:10:00,35.58,35.58,35.52,35.55,109600.0,28.4108,28.4108,28.3629,28.3869,109600.0
2013-08-16 11:20:00,35.55,35.59,35.51,35.55,95000.0,28.3869,28.4188,28.3549,28.3869,95000.0
2013-08-16 11:30:00,35.54,35.58,35.51,35.54,102600.0,28.3789,28.4108,28.3549,28.3789,102600.0
2013-08-16 11:40:00,35.54,35.58,35.53,35.55,117800.0,28.3789,28.4108,28.3709,28.3869,117800.0
2013-08-16 11:50:00,35.55,35.57,35.52,35.52,73400.0,28.3869,28.4029,28.3629,28.3629,73400.0
2013-08-16 12:00:00,35.52,35.52,35.48,35.51,146000.0,28.3629,28.3629,28.331,28.3549,146000.0
2013-08-16 12:10:00,35.51,35.61,35.51,35.6,75600.0,28.3549,28.4348,28.3549,28.4268,75600.0
2013-08-16 12:20:00,35.6,35.62,35.54,35.55,57400.0,28.4268,28.4428,28.3789,28.3869,57400.0
2013-08-16 12:30:00,35.55,35.55,35.48,35.49,52200.0,28.3869,28.3869,28.331,28.339,52200.0
2013-08-16 12:40:00,35.5,35.51,35.48,35.49,71400.0,28.347,28.3549,28.331,28.339,71400.0
2013-08-16 12:50:00,35.5,35.51,35.48,35.48,70200.0,28.347,28.3549,28.331,28.331,70200.0
2013-08-16 13:00:00,35.49,35.51,35.44,35.45,85200.0,28.339,28.3549,28.2991,28.307,85200.0
2013-08-16 13:10:00,35.45,35.48,35.42,35.47,119000.0,28.307,28.331,28.2831,28.323,119000.0
2013-08-16 13:20:00,35.46,35.46,35.42,35.44,105400.0,28.315,28.315,28.2831,28.2991,105400.0
2013-08-16 13:30:00,35.44,35.46,35.41,35.41,73800.0,28.2991,28.315,28.2751,28.2751,73800.0
2013-08-16 13:40:00,35.41,35.42,35.32,35.37,144400.0,28.2751,28.2831,28.2032,28.2432,144400.0
2013-08-16 13:50:00,35.37,35.4,35.37,35.38,96400.0,28.2432,28.2671,28.2432,28.2511,96400.0
2013-08-16 14:00:00,35.38,35.43,35.38,35.39,75800.0,28.2511,28.2911,28.2511,28.2591,75800.0
2013-08-16 14:10:00,35.4,35.41,35.35,35.38,152400.0,28.2671,28.2751,28.2272,28.2511,152400.0
2013-08-16 14:20:00,35.38,35.43,35.38,35.42,118600.0,28.2511,28.2911,28.2511,28.2831,118600.0
2013-08-16 14:30:00,35.42,35.42,35.38,35.4,116000.0,28.2831,28.2831,28.2511,28.2671,116000.0
2013-08-16 14:40:00,35.4,35.48,35.4,35.47,94400.0,28.2671,28.331,28.2671,28.323,94400.0
2013-08-16 14:50:00,35.47,35.51,35.47,35.51,125200.0,28.323,28.3549,28.323,28.3549,125200.0
2013-08-16 15:00:00,35.51,35.53,35.48,35.53,124400.0,28.3549,28.3709,28.331,28.3709,124400.0
2013-08-16 15:10:00,35.53,35.54,35.5,35.51,67600.0,28.3709,28.3789,28.347,28.3549,67600.0
2013-08-16 15:20:00,35.5,35.54,35.49,35.5,116800.0,28.347,28.3789,28.339,28.347,116800.0
2013-08-16 15:30:00,35.5,35.55,35.49,35.52,279200.0,28.347,28.3869,28.339,28.3629,279200.0
2013-08-16 15:40:00,35.52,35.55,35.46,35.47,187000.0,28.3629,28.3869,28.315,28.323,187000.0
2013-08-16 15:50:00,35.47,35.47,35.32,35.35,667600.0,28.323,28.323,28.2032,28.2272,667600.0
2013-08-19 09:30:00,35.29,35.5,35.29,35.48,460600.0,28.1793,28.347,28.1793,28.331,460600.0
2013-08-19 09:40:00,35.48,35.58,35.46,35.49,261600.0,28.331,28.4108,28.315,28.339,261600.0
2013-08-19 09:50:00,35.49,35.49,35.35,35.46,286600.0,28.339,28.339,28.2272,28.315,286600.0
2013-08-19 10:00:00,35.47,35.58,35.47,35.54,125600.0,28.323,28.4108,28.323,28.3789,125600.0
2013-08-19 10:10:00,35.53,35.65,35.53,35.63,201800.0,28.3709,28.4667,28.3709,28.4508,201800.0
2013-08-19 10:20:00,35.63,35.63,35.59,35.6,133000.0,28.4508,28.4508,28.4188,28.4268,133000.0
2013-08-19 10:30:00,35.6,35.6,35.55,35.57,93800.0,28.4268,28.4268,28.3869,28.4029,93800.0
2013-08-19 10:40:00,35.57,35.58,35.49,35.51,161400.0,28.4029,28.4108,28.339,28.3549,161400.0
2013-08-19 10:50:00,35.5,35.52,35.44,35.45,114800.0,28.347,28.3629,28.2991,28.307,114800.0
2013-08-19 11:00:00,35.44,35.45,35.35,35.43,153600.0,28.2991,28.307,28.2272,28.2911,153600.0
2013-08-19 11:10:00,35.43,35.46,35.35,35.35,85200.0,28.2911,28.315,28.2272,28.2272,85200.0
2013-08-19 11:20:00,35.35,35.39,35.34,35.35,73400.0,28.2272,28.2591,28.2192,28.2272,73400.0
2013-08-19 11:30:00,35.35,35.45,35.31,35.42,97600.0,28.2272,28.307,28.1952,28.2831,97600.0
2013-08-19 11:40:00,35.43,35.46,35.38,35.39,77200.0,28.2911,28.315,28.2511,28.2591,77200.0
2013-08-19 11:50:00,35.39,35.44,35.37,35.42,80000.0,28.2591,28.2991,28.2432,28.2831,80000.0
2013-08-19 12:00:00,35.42,35.44,35.38,35.38,87400.0,28.2831,28.2991,28.2511,28.2511,87400.0
2013-08-19 12:10:00,35.37,35.41,35.36,35.38,118600.0,28.2432,28.2751,28.2352,28.2511,118600.0
2013-08-19 12:20:00,35.38,35.38,35.33,35.35,87400.0,28.2511,28.2511,28.2112,28.2272,87400.0
2013-08-19 12:30:00,35.35,35.36,35.27,35.28,178600.0,28.2272,28.2352,28.1633,28.1713,178600.0
2013-08-19 12:40:00,35.29,35.34,35.28,35.32,136400.0,28.1793,28.2192,28.1713,28.2032,136400.0
2013-08-19 12:50:00,35.32,35.33,35.29,35.31,136400.0,28.2032,28.2112,28.1793,28.1952,136400.0
2013-08-19 13:00:00,35.31,35.32,35.27,35.29,166800.0,28.1952,28.2032,28.1633,28.1793,166800.0
2013-08-19 13:10:00,35.29,35.3,35.22,35.22,140800.0,28.1793,28.1873,28.1234,28.1234,140800.0
2013-08-19 13:20:00,35.22,35.23,35.2,35.21,144400.0,28.1234,28.1314,28.1074,28.1154,144400.0
2013-08-19 13:30:00,35.21,35.21,35.13,35.15,244400.0,28.1154,28.1154,28.0515,28.0675,244400.0
2013-08-19 13:40:00,35.15,35.15,35.09,35.1,197200.0,28.0675,28.0675,28.0196,28.0276,197200.0
2013-08-19 13:50:00,35.1,35.21,35.1,35.2,144200.0,28.0276,28.1154,28.0276,28.1074,144200.0
2013-08-19 14:00:00,35.2,35.29,35.2,35.27,122600.0,28.1074,28.1793,28.1074,28.1633,122600.0
2013-08-19 14:10:00,35.27,35.32,35.26,35.31,86600.0,28.1633,28.2032,28.1553,28.1952,86600.0
2013-08-19 14:20:00,35.31,35.32,35.26,35.27,65800.0,28.1952,28.2032,28.1553,28.1633,65800.0
2013-08-19 14:30:00,35.27,35.27,35.23,35.26,122200.0,28.1633,28.1633,28.1314,28.1553,122200.0
2013-08-19 14:40:00,35.26,35.31,35.23,35.3,141000.0,28.1553,28.1952,28.1314,28.1873,141000.0
2013-08-19 14:50:00,35.3,35.31,35.24,35.26,117600.0,28.1873,28.1952,28.1394,28.1553,117600.0
2013-08-19 15:00:00,35.27,35.27,35.18,35.19,78000.0,28.1633,28.1633,28.0914,28.0994,78000.0
2013-08-19 15:10:00,35.18,35.24,35.17,35.22,137200.0,28.0914,28.1394,28.0835,28.1234,137200.0
2013-08-19 15:20:00,35.21,35.21,35.15,35.15,127800.0,28.1154,28.1154,28.0675,28.0675,127800.0
2013-08-19 15:30:00,35.15,35.22,35.15,35.19,196800.0,28.0675,28.1234,28.0675,28.0994,196800.0
2013-08-19 15:40:00,35.19,35.19,35.14,35.14,163400.0,28.0994,28.0994,28.0595,28.0595,163400.0
2013-08-19 15:50:00,35.14,35.19,35.13,35.13,435000.0,28.0595,28.0994,28.0515,28.0515,435000.0
2013-08-20 09:30:00,35.19,35.3,35.06,35.11,393000.0,28.0994,28.1873,27.9956,28.0355,393000.0
2013-08-20 09:40:00,35.1,35.26,35.1,35.25,165800.0,28.0276,28.1553,28.0276,28.1473,165800.0
2013-08-20 09:50:00,35.26,35.26,35.18,35.2,135600.0,28.1553,28.1553,28.0914,28.1074,135600.0
2013-08-20 10:00:00,35.19,35.23,35.12,35.16,210200.0,28.0994,28.1314,28.0435,28.0755,210200.0
2013-08-20 10:10:00,35.16,35.22,35.12,35.21,139200.0,28.0755,28.1234,28.0435,28.1154,139200.0
2013-08-20 10:20:00,35.22,35.34,35.2,35.21,163200.0,28.1234,28.2192,28.1074,28.1154,163200.0
2013-08-20 10:30:00,35.19,35.27,35.17,35.25,189800.0,28.0994,28.1633,28.0835,28.1473,189800.0
2013-08-20 10:40:00,35.25,35.26,35.19,35.21,116200.0,28.1473,28.1553,28.0994,28.1154,116200.0
2013-08-20 10:50:00,35.2,35.24,35.19,35.2,115200.0,28.1074,28.1394,28.0994,28.1074,115200.0
2013-08-20 11:00:00,35.19,35.28,35.17,35.28,148400.0,28.0994,28.1713,28.0835,28.1713,148400.0
2013-08-20 11:10:00,35.28,35.28,35.23,35.27,77600.0,28.1713,28.1713,28.1314,28.1633,77600.0
2013-08-20 11:20:00,35.26,35.3,35.23,35.23,120400.0,28.1553,28.1873,28.1314,28.1314,120400.0
2013-08-20 11:30:00,35.23,35.26,35.21,35.24,128200.0,28.1314,28.1553,28.1154,28.1394,128200.0
2013-08-20 11:40:00,35.24,35.38,35.24,35.36,158000.0,28.1394,28.2511,28.1394,28.2352,158000.0
2013-08-20 11:50:00,35.36,35.39,35.33,35.39,61000.0,28.2352,28.2591,28.2112,28.2591,61000.0
2013-08-20 12:00:00,35.38,35.45,35.38,35.43,97800.0,28.2511,28.307,28.2511,28.2911,97800.0
2013-08-20 12:10:00,35.43,35.43,35.39,35.43,73600.0,28.2911,28.2911,28.2591,28.2911,73600.0
2013-08-20 12:20:00,35.43,35.49,35.43,35.47,128600.0,28.2911,28.339,28.2911,28.323,128600.0
2013-08-20 12:30:00,35.47,35.48,35.39,35.41,72000.0,28.323,28.331,28.2591,28.2751,72000.0
2013-08-20 12:40:00,35.41,35.42,35.37,35.39,58600.0,28.2751,28.2831,28.2432,28.2591,58600.0
2013-08-20 12:50:00,35.39,35.43,35.35,35.38,155600.0,28.2591,28.2911,28.2272,28.2511,155600.0
2013-08-20 13:00:00,35.38,35.42,35.38,35.41,101200.0,28.2511,28.2831,28.2511,28.2751,101200.0
2013-08-20 13:10:00,35.42,35.46,35.41,35.44,57200.0,28.2831,28.315,28.2751,28.2991,57200.0
2013-08-20 13:20:00,35.44,35.45,35.41,35.44,100000.0,28.2991,28.307,28.2751,28.2991,100000.0
2013-08-20 13:30:00,35.44,35.48,35.42,35.45,91800.0,28.2991,28.331,28.2831,28.307,91800.0
2013-08-20 13:40:00,35.45,35.49,35.44,35.49,71000.0,28.307,28.339,28.2991,28.339,71000.0
2013-08-20 13:50:00,35.49,35.52,35.46,35.47,126000.0,28.339,28.3629,28.315,28.323,126000.0
2013-08-20 14:00:00,35.47,35.47,35.42,35.45,126400.0,28.323,28.323,28.2831,28.307,126400.0
2013-08-20 14:10:00,35.45,35.48,35.44,35.45,86800.0,28.307,28.331,28.2991,28.307,86800.0
2013-08-20 14:20:00,35.44,35.49,35.42,35.46,129200.0,28.2991,28.339,28.2831,28.315,129200.0
2013-08-20 14:30:00,35.47,35.48,35.41,35.43,100000.0,28.323,28.331,28.2751,28.2911,100000.0
2013-08-20 14:40:00,35.43,35.46,35.42,35.45,79600.0,28.2911,28.315,28.2831,28.307,79600.0
2013-08-20 14:50:00,35.45,35.47,35.4,35.42,143600.0,28.307,28.323,28.2671,28.2831,143600.0
2013-08-20 15:00:00,35.42,35.46,35.41,35.45,137600.0,28.2831,28.315,28.2751,28.307,137600.0
2013-08-20 15:10:00,35.45,35.45,35.41,35.42,117800.0,28.307,28.307,28.2751,28.2831,117800.0
2013-08-20 15:20:00,35.42,35.46,35.42,35.46,97200.0,28.2831,28.315,28.2831,28.315,97200.0
2013-08-20 15:30:00,35.46,35.49,35.43,35.43,122200.0,28.315,28.339,28.2911,28.2911,122200.0
2013-08-20 15:40:00,35.43,35.44,35.38,35.39,252600.0,28.2911,28.2991,28.2511,28.2591,252600.0
2013-08-20 15:50:00,35.39,35.39,35.34,35.34,449600.0,28.2591,28.2591,28.2192,28.2192,449600.0
2013-08-21 09:30:00,35.21,35.43,35.14,35.33,400800.0,28.1154,28.2911,28.0595,28.2112,400800.0
2013-08-21 09:40:00,35.35,35.41,35.28,35.34,101400.0,28.2272,28.2751,28.1713,28.2192,101400.0
2013-08-21 09:50:00,35.32,35.33,35.21,35.27,106600.0,28.2032,28.2112,28.1154,28.1633,106600.0
2013-08-21 10:00:00,35.29,35.41,35.29,35.34,113200.0,28.1793,28.2751,28.1793,28.2192,113200.0
2013-08-21 10:10:00,35.34,35.38,35.26,35.3,122000.0,28.2192,28.2511,28.1553,28.1873,122000.0
2013-08-21 10:20:00,35.3,35.37,35.27,35.33,240400.0,28.1873,28.2432,28.1633,28.2112,240400.0
2013-08-21 10:30:00,35.34,35.35,35.27,35.35,73000.0,28.2192,28.2272,28.1633,28.2272,73000.0
2013-08-21 10:40:00,35.35,35.43,35.35,35.4,93800.0,28.2272,28.2911,28.2272,28.2671,93800.0
2013-08-21 10:50:00,35.4,35.42,35.33,35.33,78000.0,28.2671,28.2831,28.2112,28.2112,78000.0
2013-08-21 11:00:00,35.33,35.35,35.3,35.31,72800.0,28.2112,28.2272,28.1873,28.1952,72800.0
2013-08-21 11:10:00,35.31,35.4,35.31,35.39,103600.0,28.1952,28.2671,28.1952,28.2591,103600.0
2013-08-21 11:20:00,35.39,35.39,35.29,35.29,79800.0,28.2591,28.2591,28.1793,28.1793,79800.0
2013-08-21 11:30:00,35.29,35.34,35.26,35.27,99600.0,28.1793,28.2192,28.1553,28.1633,99600.0
2013-08-21 11:40:00,35.27,35.31,35.24,35.24,170200.0,28.1633,28.1952,28.1394,28.1394,170200.0
2013-08-21 11:50:00,35.24,35.27,35.21,35.27,103400.0,28.1394,28.1633,28.1154,28.1633,103400.0
2013-08-21 12:00:00,35.27,35.31,35.26,35.26,69800.0,28.1633,28.1952,28.1553,28.1553,69800.0
2013-08-21 12:10:00,35.26,35.32,35.26,35.32,115800.0,28.1553,28.2032,28.1553,28.2032,115800.0
2013-08-21 12:20:00,35.31,35.33,35.29,35.31,74800.0,28.1952,28.2112,28.1793,28.1952,74800.0
2013-08-21 12:30:00,35.31,35.35,35.28,35.32,190200.0,28.1952,28.2272,28.1713,28.2032,190200.0
2013-08-21 12:40:00,35.32,35.34,35.31,35.32,57400.0,28.2032,28.2192,28.1952,28.2032,57400.0
2013-08-21 12:50:00,35.32,35.38,35.32,35.37,76000.0,28.2032,28.2511,28.2032,28.2432,76000.0
2013-08-21 13:00:00,35.37,35.38,35.35,35.37,58000.0,28.2432,28.2511,28.2272,28.2432,58000.0
2013-08-21 13:10:00,35.35,35.42,35.35,35.41,50400.0,28.2272,28.2831,28.2272,28.2751,50400.0
2013-08-21 13:20:00,35.4,35.41,35.38,35.38,43000.0,28.2671,28.2751,28.2511,28.2511,43000.0
2013-08-21 13:30:00,35.38,35.43,35.38,35.42,78400.0,28.2511,28.2911,28.2511,28.2831,78400.0
2013-08-21 13:40:00,35.42,35.46,35.42,35.45,69800.0,28.2831,28.315,28.2831,28.307,69800.0
2013-08-21 13:50:00,35.46,35.46,35.44,35.45,84600.0,28.315,28.315,28.2991,28.307,84600.0
2013-08-21 14:00:00,35.45,35.45,35.23,35.33,351400.0,28.307,28.307,28.1314,28.2112,351400.0
2013-08-21 14:10:00,35.32,35.43,35.32,35.41,167400.0,28.2032,28.2911,28.2032,28.2751,167400.0
2013-08-21 14:20:00,35.4,35.44,35.33,35.44,99600.0,28.2671,28.2991,28.2112,28.2991,99600.0
2013-08-21 14:30:00,35.44,35.65,35.43,35.59,212400.0,28.2991,28.4667,28.2911,28.4188,212400.0
2013-08-21 14:40:00,35.59,35.7,35.57,35.66,154800.0,28.4188,28.5067,28.4029,28.4747,154800.0
2013-08-21 14:50:00,35.66,35.7,35.6,35.61,175200.0,28.4747,28.5067,28.4268,28.4348,175200.0
2013-08-21 15:00:00,35.61,35.63,35.57,35.62,128800.0,28.4348,28.4508,28.4029,28.4428,128800.0
2013-08-21 15:10:00,35.61,35.68,35.6,35.61,246000.0,28.4348,28.4907,28.4268,28.4348,246000.0
2013-08-21 15:20:00,35.6,35.6,35.53,35.55,142200.0,28.4268,28.4268,28.3709,28.3869,142200.0
2013-08-21 15:30:00,35.54,35.55,35.47,35.48,196000.0,28.3789,28.3869,28.323,28.331,196000.0
2013-08-21 15:40:00,35.48,35.49,35.35,35.38,245600.0,28.331,28.339,28.2272,28.2511,245600.0
2013-08-21 15:50:00,35.38,35.41,35.34,35.35,873000.0,28.2511,28.2751,28.2192,28.2272,873000.0
2013-08-22 09:30:00,35.54,35.85,35.51,35.83,388400.0,28.3789,28.6264,28.3549,28.6105,388400.0
2013-08-22 09:40:00,35.84,35.89,35.76,35.79,181800.0,28.6185,28.6584,28.5546,28.5785,181800.0
2013-08-22 09:50:00,35.8,35.83,35.73,35.83,181600.0,28.5865,28.6105,28.5306,28.6105,181600.0
2013-08-22 10:00:00,35.83,35.88,35.8,35.8,229800.0,28.6105,28.6504,28.5865,28.5865,229800.0
2013-08-22 10:10:00,35.8,35.94,35.78,35.94,183800.0,28.5865,28.6983,28.5705,28.6983,183800.0
2013-08-22 10:20:00,35.94,35.96,35.87,35.93,149400.0,28.6983,28.7143,28.6424,28.6903,149400.0
2013-08-22 10:30:00,35.93,35.94,35.89,35.94,139400.0,28.6903,28.6983,28.6584,28.6983,139400.0
2013-08-22 10:40:00,35.94,36.0,35.93,35.99,213600.0,28.6983,28.7462,28.6903,28.7382,213600.0
2013-08-22 10:50:00,35.99,36.02,35.93,36.02,297200.0,28.7382,28.7622,28.6903,28.7622,297200.0
2013-08-22 11:00:00,36.02,36.12,36.01,36.12,271400.0,28.7622,28.842,28.7542,28.842,271400.0
2013-08-22 11:10:00,36.12,36.13,35.9,35.92,211000.0,28.842,28.85,28.6664,28.6823,211000.0
2013-08-22 11:20:00,35.91,35.92,35.83,35.87,129400.0,28.6744,28.6823,28.6105,28.6424,129400.0
2013-08-22 11:30:00,35.87,35.92,35.85,35.91,127000.0,28.6424,28.6823,28.6264,28.6744,127000.0
2013-08-22 11:40:00,35.91,36.05,35.9,36.04,137400.0,28.6744,28.7861,28.6664,28.7782,137400.0
2013-08-22 11:50:00,36.04,36.05,35.95,35.97,110200.0,28.7782,28.7861,28.7063,28.7223,110200.0
2013-08-22 12:00:00,35.97,36.0,35.96,35.98,65000.0,28.7223,28.7462,28.7143,28.7302,65000.0
2013-08-22 12:10:00,35.98,36.01,35.98,36.0,31600.0,28.7302,28.7542,28.7302,28.7462,31600.0
2013-08-22 12:20:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:30:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:40:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 12:50:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:00:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:10:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:20:00,36.0,36.0,36.0,36.0,0.0,28.7462,28.7462,28.7462,28.7462,0.0
2013-08-22 13:30:00,35.98,35.98,35.98,35.98,1000.0,28.7302,28.7302,28.7302,28.7302,1000.0
2013-08-22 13:40:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 13:50:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:00:00,35.98,35.98,35.98,35.98,400.0,28.7302,28.7302,28.7302,28.7302,400.0
2013-08-22 14:10:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:20:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:30:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:40:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 14:50:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:00:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:10:00,35.98,35.98,35.98,35.98,0.0,28.7302,28.7302,28.7302,28.7302,0.0
2013-08-22 15:20:00,35.95,36.01,35.93,36.01,232200.0,28.7063,28.7542,28.6903,28.7542,232200.0
2013-08-22 15:30:00,36.01,36.09,35.99,36.09,335200.0,28.7542,28.8181,28.7382,28.8181,335200.0
2013-08-22 15:40:00,36.08,36.12,36.02,36.05,403800.0,28.8101,28.842,28.7622,28.7861,403800.0
2013-08-22 15:50:00,36.05,36.05,35.93,35.95,743800.0,28.7861,28.7861,28.6903,28.7063,743800.0
2013-08-23 09:30:00,35.99,36.1,35.85,35.9,403600.0,28.7382,28.8261,28.6264,28.6664,403600.0
2013-08-23 09:40:00,35.9,35.92,35.81,35.88,231800.0,28.6664,28.6823,28.5945,28.6504,231800.0
2013-08-23 09:50:00,35.87,36.02,35.84,35.99,292200.0,28.6424,28.7622,28.6185,28.7382,292200.0
2013-08-23 10:00:00,35.99,36.02,35.87,35.92,181600.0,28.7382,28.7622,28.6424,28.6823,181600.0
2013-08-23 10:10:00,35.92,35.94,35.88,35.91,135600.0,28.6823,28.6983,28.6504,28.6744,135600.0
2013-08-23 10:20:00,35.91,35.92,35.8,35.84,209200.0,28.6744,28.6823,28.5865,28.6185,209200.0
2013-08-23 10:30:00,35.84,35.94,35.83,35.92,90000.0,28.6185,28.6983,28.6105,28.6823,90000.0
2013-08-23 10:40:00,35.92,35.94,35.83,35.87,86200.0,28.6823,28.6983,28.6105,28.6424,86200.0
2013-08-23 10:50:00,35.85,36.07,35.85,36.02,178800.0,28.6264,28.8021,28.6264,28.7622,178800.0
2013-08-23 11:00:00,36.02,36.05,35.95,35.96,94400.0,28.7622,28.7861,28.7063,28.7143,94400.0
2013-08-23 11:10:00,35.95,35.97,35.92,35.94,95200.0,28.7063,28.7223,28.6823,28.6983,95200.0
2013-08-23 11:20:00,35.94,35.96,35.88,35.94,67600.0,28.6983,28.7143,28.6504,28.6983,67600.0
2013-08-23 11:30:00,35.94,35.96,35.91,35.92,69200.0,28.6983,28.7143,28.6744,28.6823,69200.0
2013-08-23 11:40:00,35.91,35.94,35.9,35.94,59400.0,28.6744,28.6983,28.6664,28.6983,59400.0
2013-08-23 11:50:00,35.94,35.95,35.92,35.92,67600.0,28.6983,28.7063,28.6823,28.6823,67600.0
2013-08-23 12:00:00,35.92,35.95,35.9,35.9,71600.0,28.6823,28.7063,28.6664,28.6664,71600.0
2013-08-23 12:10:00,35.9,35.91,35.87,35.87,94200.0,28.6664,28.6744,28.6424,28.6424,94200.0
2013-08-23 12:20:00,35.88,35.91,35.85,35.86,75000.0,28.6504,28.6744,28.6264,28.6344,75000.0
2013-08-23 12:30:00,35.86,35.9,35.85,35.88,64600.0,28.6344,28.6664,28.6264,28.6504,64600.0
2013-08-23 12:40:00,35.89,35.91,35.87,35.91,56000.0,28.6584,28.6744,28.6424,28.6744,56000.0
2013-08-23 12:50:00,35.9,35.94,35.88,35.92,220800.0,28.6664,28.6983,28.6504,28.6823,220800.0
2013-08-23 13:00:00,35.92,35.93,35.89,35.92,150400.0,28.6823,28.6903,28.6584,28.6823,150400.0
2013-08-23 13:10:00,35.92,35.93,35.92,35.93,80800.0,28.6823,28.6903,28.6823,28.6903,80800.0
2013-08-23 13:20:00,35.93,35.96,35.93,35.96,57000.0,28.6903,28.7143,28.6903,28.7143,57000.0
2013-08-23 13:30:00,35.96,35.97,35.91,35.92,162200.0,28.7143,28.7223,28.6744,28.6823,162200.0
2013-08-23 13:40:00,35.93,35.95,35.88,35.9,91200.0,28.6903,28.7063,28.6504,28.6664,91200.0
2013-08-23 13:50:00,35.9,35.95,35.9,35.92,96800.0,28.6664,28.7063,28.6664,28.6823,96800.0
2013-08-23 14:00:00,35.92,35.93,35.86,35.86,157200.0,28.6823,28.6903,28.6344,28.6344,157200.0
2013-08-23 14:10:00,35.86,35.86,35.81,35.81,115600.0,28.6344,28.6344,28.5945,28.5945,115600.0
2013-08-23 14:20:00,35.8,35.82,35.79,35.81,104600.0,28.5865,28.6025,28.5785,28.5945,104600.0
2013-08-23 14:30:00,35.82,35.88,35.81,35.85,142800.0,28.6025,28.6504,28.5945,28.6264,142800.0
2013-08-23 14:40:00,35.85,35.86,35.83,35.85,53600.0,28.6264,28.6344,28.6105,28.6264,53600.0
2013-08-23 14:50:00,35.85,35.85,35.83,35.83,54800.0,28.6264,28.6264,28.6105,28.6105,54800.0
2013-08-23 15:00:00,35.83,35.87,35.82,35.86,97000.0,28.6105,28.6424,28.6025,28.6344,97000.0
2013-08-23 15:10:00,35.85,35.88,35.85,35.87,108400.0,28.6264,28.6504,28.6264,28.6424,108400.0
2013-08-23 15:20:00,35.87,35.97,35.87,35.97,146400.0,28.6424,28.7223,28.6424,28.7223,146400.0
2013-08-23 15:30:00,35.97,35.98,35.92,35.95,139400.0,28.7223,28.7302,28.6823,28.7063,139400.0
2013-08-23 15:40:00,35.95,36.03,35.95,36.01,228000.0,28.7063,28.7702,28.7063,28.7542,228000.0
2013-08-23 15:50:00,36.01,36.05,35.98,35.99,444800.0,28.7542,28.7861,28.7302,28.7382,444800.0
2013-08-26 09:30:00,36.04,36.05,35.8,35.87,460600.0,28.7782,28.7861,28.5865,28.6424,460600.0
2013-08-26 09:40:00,35.88,35.99,35.82,35.97,149200.0,28.6504,28.7382,28.6025,28.7223,149200.0
2013-08-26 09:50:00,35.97,35.99,35.86,35.87,202400.0,28.7223,28.7382,28.6344,28.6424,202400.0
2013-08-26 10:00:00,35.88,35.99,35.88,35.97,115400.0,28.6504,28.7382,28.6504,28.7223,115400.0
2013-08-26 10:10:00,35.98,36.04,35.97,35.98,88800.0,28.7302,28.7782,28.7223,28.7302,88800.0
2013-08-26 10:20:00,35.99,36.02,35.99,35.99,58200.0,28.7382,28.7622,28.7382,28.7382,58200.0
2013-08-26 10:30:00,35.99,36.0,35.96,36.0,57400.0,28.7382,28.7462,28.7143,28.7462,57400.0
2013-08-26 10:40:00,35.99,36.01,35.98,36.01,122600.0,28.7382,28.7542,28.7302,28.7542,122600.0
2013-08-26 10:50:00,36.0,36.06,36.0,36.06,153600.0,28.7462,28.7941,28.7462,28.7941,153600.0
2013-08-26 11:00:00,36.06,36.09,35.99,36.0,86600.0,28.7941,28.8181,28.7382,28.7462,86600.0
2013-08-26 11:10:00,36.0,36.03,35.99,36.0,96400.0,28.7462,28.7702,28.7382,28.7462,96400.0
2013-08-26 11:20:00,35.99,36.01,35.93,35.93,83200.0,28.7382,28.7542,28.6903,28.6903,83200.0
2013-08-26 11:30:00,35.93,35.98,35.88,35.88,86400.0,28.6903,28.7302,28.6504,28.6504,86400.0
2013-08-26 11:40:00,35.89,35.96,35.88,35.96,57400.0,28.6584,28.7143,28.6504,28.7143,57400.0
2013-08-26 11:50:00,35.95,35.96,35.92,35.94,45200.0,28.7063,28.7143,28.6823,28.6983,45200.0
2013-08-26 12:00:00,35.94,35.97,35.93,35.93,73400.0,28.6983,28.7223,28.6903,28.6903,73400.0
2013-08-26 12:10:00,35.92,35.98,35.92,35.98,63600.0,28.6823,28.7302,28.6823,28.7302,63600.0
2013-08-26 12:20:00,35.98,36.02,35.97,35.99,72200.0,28.7302,28.7622,28.7223,28.7382,72200.0
2013-08-26 12:30:00,35.99,36.02,35.97,35.99,53800.0,28.7382,28.7622,28.7223,28.7382,53800.0
2013-08-26 12:40:00,35.98,36.01,35.98,35.99,45200.0,28.7302,28.7542,28.7302,28.7382,45200.0
2013-08-26 12:50:00,35.99,36.02,35.99,36.02,39200.0,28.7382,28.7622,28.7382,28.7622,39200.0
2013-08-26 13:00:00,36.02,36.03,36.01,36.02,42200.0,28.7622,28.7702,28.7542,28.7622,42200.0
2013-08-26 13:10:00,36.01,36.03,36.0,36.0,31200.0,28.7542,28.7702,28.7462,28.7462,31200.0
2013-08-26 13:20:00,36.01,36.03,35.99,35.99,50200.0,28.7542,28.7702,28.7382,28.7382,50200.0
2013-08-26 13:30:00,35.99,36.02,35.99,35.99,84200.0,28.7382,28.7622,28.7382,28.7382,84200.0
2013-08-26 13:40:00,35.99,36.01,35.98,36.0,71800.0,28.7382,28.7542,28.7302,28.7462,71800.0
2013-08-26 13:50:00,35.99,36.01,35.97,36.01,57200.0,28.7382,28.7542,28.7223,28.7542,57200.0
2013-08-26 14:00:00,36.01,36.05,36.0,36.04,61800.0,28.7542,28.7861,28.7462,28.7782,61800.0
2013-08-26 14:10:00,36.05,36.08,36.04,36.05,65400.0,28.7861,28.8101,28.7782,28.7861,65400.0
2013-08-26 14:20:00,36.05,36.08,36.03,36.05,57200.0,28.7861,28.8101,28.7702,28.7861,57200.0
2013-08-26 14:30:00,36.05,36.06,36.0,36.0,77400.0,28.7861,28.7941,28.7462,28.7462,77400.0
2013-08-26 14:40:00,36.0,36.07,35.99,36.07,143200.0,28.7462,28.8021,28.7382,28.8021,143200.0
2013-08-26 14:50:00,36.07,36.1,36.06,36.1,82600.0,28.8021,28.8261,28.7941,28.8261,82600.0
2013-08-26 15:00:00,36.1,36.1,36.07,36.07,116400.0,28.8261,28.8261,28.8021,28.8021,116400.0
2013-08-26 15:10:00,36.08,36.08,35.97,36.01,291400.0,28.8101,28.8101,28.7223,28.7542,291400.0
2013-08-26 15:20:00,36.01,36.01,35.89,35.96,315800.0,28.7542,28.7542,28.6584,28.7143,315800.0
2013-08-26 15:30:00,35.96,36.0,35.95,35.98,187800.0,28.7143,28.7462,28.7063,28.7302,187800.0
2013-08-26 15:40:00,35.98,36.03,35.96,35.98,237800.0,28.7302,28.7702,28.7143,28.7302,237800.0
2013-08-26 15:50:00,35.97,35.98,35.93,35.95,349800.0,28.7223,28.7302,28.6903,28.7063,349800.0
2013-08-27 09:30:00,35.46,35.65,35.32,35.53,538400.0,28.315,28.4667,28.2032,28.3709,538400.0
2013-08-27 09:40:00,35.54,35.67,35.54,35.62,270200.0,28.3789,28.4827,28.3789,28.4428,270200.0
2013-08-27 09:50:00,35.62,35.69,35.59,35.6,133800.0,28.4428,28.4987,28.4188,28.4268,133800.0
2013-08-27 10:00:00,35.6,35.68,35.48,35.49,201400.0,28.4268,28.4907,28.331,28.339,201400.0
2013-08-27 10:10:00,35.49,35.54,35.38,35.42,202000.0,28.339,28.3789,28.2511,28.2831,202000.0
2013-08-27 10:20:00,35.42,35.44,35.32,35.35,179000.0,28.2831,28.2991,28.2032,28.2272,179000.0
2013-08-27 10:30:00,35.35,35.42,35.29,35.41,229600.0,28.2272,28.2831,28.1793,28.2751,229600.0
2013-08-27 10:40:00,35.41,35.48,35.4,35.4,137800.0,28.2751,28.331,28.2671,28.2671,137800.0
2013-08-27 10:50:00,35.41,35.49,35.31,35.49,200200.0,28.2751,28.339,28.1952,28.339,200200.0
2013-08-27 11:00:00,35.49,35.49,35.44,35.47,137000.0,28.339,28.339,28.2991,28.323,137000.0
2013-08-27 11:10:00,35.47,35.54,35.45,35.51,86000.0,28.323,28.3789,28.307,28.3549,86000.0
2013-08-27 11:20:00,35.51,35.63,35.51,35.6,154800.0,28.3549,28.4508,28.3549,28.4268,154800.0
2013-08-27 11:30:00,35.6,35.63,35.49,35.49,339200.0,28.4268,28.4508,28.339,28.339,339200.0
2013-08-27 11:40:00,35.49,35.49,35.41,35.42,79800.0,28.339,28.339,28.2751,28.2831,79800.0
2013-08-27 11:50:00,35.42,35.45,35.4,35.43,97400.0,28.2831,28.307,28.2671,28.2911,97400.0
2013-08-27 12:00:00,35.42,35.43,35.31,35.33,115200.0,28.2831,28.2911,28.1952,28.2112,115200.0
2013-08-27 12:10:00,35.32,35.33,35.26,35.27,119800.0,28.2032,28.2112,28.1553,28.1633,119800.0
2013-08-27 12:20:00,35.26,35.27,35.22,35.24,142800.0,28.1553,28.1633,28.1234,28.1394,142800.0
2013-08-27 12:30:00,35.25,35.3,35.22,35.29,123000.0,28.1473,28.1873,28.1234,28.1793,123000.0
2013-08-27 12:40:00,35.29,35.3,35.22,35.3,149200.0,28.1793,28.1873,28.1234,28.1873,149200.0
2013-08-27 12:50:00,35.29,35.31,35.2,35.2,173800.0,28.1793,28.1952,28.1074,28.1074,173800.0
2013-08-27 13:00:00,35.2,35.24,35.17,35.24,121000.0,28.1074,28.1394,28.0835,28.1394,121000.0
2013-08-27 13:10:00,35.24,35.26,35.17,35.18,92000.0,28.1394,28.1553,28.0835,28.0914,92000.0
2013-08-27 13:20:00,35.18,35.18,35.09,35.12,165200.0,28.0914,28.0914,28.0196,28.0435,165200.0
2013-08-27 13:30:00,35.12,35.24,35.12,35.2,152000.0,28.0435,28.1394,28.0435,28.1074,152000.0
2013-08-27 13:40:00,35.2,35.24,35.19,35.21,118400.0,28.1074,28.1394,28.0994,28.1154,118400.0
2013-08-27 13:50:00,35.21,35.26,35.17,35.2,146600.0,28.1154,28.1553,28.0835,28.1074,146600.0
2013-08-27 14:00:00,35.2,35.24,35.18,35.21,186200.0,28.1074,28.1394,28.0914,28.1154,186200.0
2013-08-27 14:10:00,35.21,35.24,35.19,35.21,138600.0,28.1154,28.1394,28.0994,28.1154,138600.0
2013-08-27 14:20:00,35.21,35.21,35.11,35.19,220400.0,28.1154,28.1154,28.0355,28.0994,220400.0
2013-08-27 14:30:00,35.19,35.21,35.15,35.2,148600.0,28.0994,28.1154,28.0675,28.1074,148600.0
2013-08-27 14:40:00,35.2,35.27,35.19,35.22,145200.0,28.1074,28.1633,28.0994,28.1234,145200.0
2013-08-27 14:50:00,35.22,35.24,35.17,35.17,192000.0,28.1234,28.1394,28.0835,28.0835,192000.0
2013-08-27 15:00:00,35.17,35.24,35.16,35.18,181000.0,28.0835,28.1394,28.0755,28.0914,181000.0
2013-08-27 15:10:00,35.18,35.18,35.07,35.09,194600.0,28.0914,28.0914,28.0036,28.0196,194600.0
2013-08-27 15:20:00,35.09,35.15,35.06,35.08,230800.0,28.0196,28.0675,27.9956,28.0116,230800.0
2013-08-27 15:30:00,35.08,35.13,35.07,35.1,335000.0,28.0116,28.0515,28.0036,28.0276,335000.0
2013-08-27 15:40:00,35.09,35.13,35.08,35.13,281800.0,28.0196,28.0515,28.0116,28.0515,281800.0
2013-08-27 15:50:00,35.12,35.13,35.06,35.06,557200.0,28.0435,28.0515,27.9956,27.9956,557200.0
2013-08-28 09:30:00,35.08,35.16,34.93,35.12,507400.0,28.0116,28.0755,27.8918,28.0435,507400.0
2013-08-28 09:40:00,35.13,35.29,35.1,35.29,214200.0,28.0515,28.1793,28.0276,28.1793,214200.0
2013-08-28 09:50:00,35.29,35.36,35.24,35.3,134400.0,28.1793,28.2352,28.1394,28.1873,134400.0
2013-08-28 10:00:00,35.3,35.35,35.26,35.3,161800.0,28.1873,28.2272,28.1553,28.1873,161800.0
2013-08-28 10:10:00,35.31,35.44,35.28,35.42,177200.0,28.1952,28.2991,28.1713,28.2831,177200.0
2013-08-28 10:20:00,35.43,35.48,35.38,35.41,281200.0,28.2911,28.331,28.2511,28.2751,281200.0
2013-08-28 10:30:00,35.41,35.52,35.41,35.48,155800.0,28.2751,28.3629,28.2751,28.331,155800.0
2013-08-28 10:40:00,35.48,35.5,35.44,35.45,125200.0,28.331,28.347,28.2991,28.307,125200.0
2013-08-28 10:50:00,35.44,35.54,35.41,35.53,117600.0,28.2991,28.3789,28.2751,28.3709,117600.0
2013-08-28 11:00:00,35.54,35.55,35.48,35.49,97000.0,28.3789,28.3869,28.331,28.339,97000.0
2013-08-28 11:10:00,35.49,35.51,35.41,35.41,109800.0,28.339,28.3549,28.2751,28.2751,109800.0
2013-08-28 11:20:00,35.42,35.44,35.38,35.38,110600.0,28.2831,28.2991,28.2511,28.2511,110600.0
2013-08-28 11:30:00,35.4,35.42,35.36,35.41,85400.0,28.2671,28.2831,28.2352,28.2751,85400.0
2013-08-28 11:40:00,35.41,35.49,35.39,35.46,67000.0,28.2751,28.339,28.2591,28.315,67000.0
2013-08-28 11:50:00,35.46,35.57,35.46,35.55,134800.0,28.315,28.4029,28.315,28.3869,134800.0
2013-08-28 12:00:00,35.55,35.56,35.48,35.51,91000.0,28.3869,28.3949,28.331,28.3549,91000.0
2013-08-28 12:10:00,35.49,35.56,35.48,35.54,96600.0,28.339,28.3949,28.331,28.3789,96600.0
2013-08-28 12:20:00,35.55,35.6,35.55,35.6,83000.0,28.3869,28.4268,28.3869,28.4268,83000.0
2013-08-28 12:30:00,35.6,35.6,35.57,35.59,53600.0,28.4268,28.4268,28.4029,28.4188,53600.0
2013-08-28 12:40:00,35.6,35.62,35.58,35.6,52800.0,28.4268,28.4428,28.4108,28.4268,52800.0
2013-08-28 12:50:00,35.6,35.66,35.6,35.62,82200.0,28.4268,28.4747,28.4268,28.4428,82200.0
2013-08-28 13:00:00,35.62,35.66,35.62,35.63,75000.0,28.4428,28.4747,28.4428,28.4508,75000.0
2013-08-28 13:10:00,35.63,35.63,35.56,35.57,127000.0,28.4508,28.4508,28.3949,28.4029,127000.0
2013-08-28 13:20:00,35.57,35.66,35.54,35.66,132800.0,28.4029,28.4747,28.3789,28.4747,132800.0
2013-08-28 13:30:00,35.66,35.66,35.54,35.56,126600.0,28.4747,28.4747,28.3789,28.3949,126600.0
2013-08-28 13:40:00,35.56,35.59,35.55,35.58,75400.0,28.3949,28.4188,28.3869,28.4108,75400.0
2013-08-28 13:50:00,35.57,35.59,35.55,35.59,108400.0,28.4029,28.4188,28.3869,28.4188,108400.0
2013-08-28 14:00:00,35.59,35.59,35.49,35.5,103600.0,28.4188,28.4188,28.339,28.347,103600.0
2013-08-28 14:10:00,35.49,35.53,35.46,35.51,170800.0,28.339,28.3709,28.315,28.3549,170800.0
2013-08-28 14:20:00,35.52,35.55,35.5,35.52,81400.0,28.3629,28.3869,28.347,28.3629,81400.0
2013-08-28 14:30:00,35.51,35.54,35.51,35.52,143600.0,28.3549,28.3789,28.3549,28.3629,143600.0
2013-08-28 14:40:00,35.52,35.57,35.52,35.56,146200.0,28.3629,28.4029,28.3629,28.3949,146200.0
2013-08-28 14:50:00,35.55,35.56,35.51,35.51,73800.0,28.3869,28.3949,28.3549,28.3549,73800.0
2013-08-28 15:00:00,35.52,35.53,35.5,35.52,168000.0,28.3629,28.3709,28.347,28.3629,168000.0
2013-08-28 15:10:00,35.53,35.56,35.52,35.52,193200.0,28.3709,28.3949,28.3629,28.3629,193200.0
2013-08-28 15:20:00,35.51,35.57,35.51,35.57,136200.0,28.3549,28.4029,28.3549,28.4029,136200.0
2013-08-28 15:30:00,35.57,35.6,35.56,35.57,146400.0,28.4029,28.4268,28.3949,28.4029,146400.0
2013-08-28 15:40:00,35.57,35.57,35.51,35.52,262400.0,28.4029,28.4029,28.3549,28.3629,262400.0
2013-08-28 15:50:00,35.52,35.54,35.48,35.49,418800.0,28.3629,28.3789,28.331,28.339,418800.0
2013-08-29 09:30:00,35.32,35.73,35.25,35.69,342800.0,28.2032,28.5306,28.1473,28.4987,342800.0
2013-08-29 09:40:00,35.71,35.74,35.64,35.65,124200.0,28.5146,28.5386,28.4588,28.4667,124200.0
2013-08-29 09:50:00,35.64,35.68,35.6,35.63,138400.0,28.4588,28.4907,28.4268,28.4508,138400.0
2013-08-29 10:00:00,35.63,35.67,35.55,35.66,167800.0,28.4508,28.4827,28.3869,28.4747,167800.0
2013-08-29 10:10:00,35.67,35.76,35.66,35.72,111600.0,28.4827,28.5546,28.4747,28.5226,111600.0
2013-08-29 10:20:00,35.72,35.76,35.69,35.73,104200.0,28.5226,28.5546,28.4987,28.5306,104200.0
2013-08-29 10:30:00,35.73,35.85,35.72,35.84,131800.0,28.5306,28.6264,28.5226,28.6185,131800.0
2013-08-29 10:40:00,35.84,35.91,35.81,35.84,168400.0,28.6185,28.6744,28.5945,28.6185,168400.0
2013-08-29 10:50:00,35.84,35.88,35.82,35.82,100600.0,28.6185,28.6504,28.6025,28.6025,100600.0
2013-08-29 11:00:00,35.82,35.84,35.78,35.78,85400.0,28.6025,28.6185,28.5705,28.5705,85400.0
2013-08-29 11:10:00,35.78,35.84,35.77,35.84,64200.0,28.5705,28.6185,28.5626,28.6185,64200.0
2013-08-29 11:20:00,35.83,35.87,35.82,35.85,89400.0,28.6105,28.6424,28.6025,28.6264,89400.0
2013-08-29 11:30:00,35.85,35.9,35.82,35.86,135600.0,28.6264,28.6664,28.6025,28.6344,135600.0
2013-08-29 11:40:00,35.87,35.89,35.83,35.87,83800.0,28.6424,28.6584,28.6105,28.6424,83800.0
2013-08-29 11:50:00,35.88,35.9,35.84,35.88,70000.0,28.6504,28.6664,28.6185,28.6504,70000.0
2013-08-29 12:00:00,35.88,35.92,35.88,35.88,76600.0,28.6504,28.6823,28.6504,28.6504,76600.0
2013-08-29 12:10:00,35.87,35.87,35.81,35.87,107800.0,28.6424,28.6424,28.5945,28.6424,107800.0
2013-08-29 12:20:00,35.85,35.87,35.84,35.86,68600.0,28.6264,28.6424,28.6185,28.6344,68600.0
2013-08-29 12:30:00,35.85,35.87,35.79,35.8,96000.0,28.6264,28.6424,28.5785,28.5865,96000.0
2013-08-29 12:40:00,35.81,35.82,35.79,35.82,49200.0,28.5945,28.6025,28.5785,28.6025,49200.0
2013-08-29 12:50:00,35.83,35.83,35.79,35.82,34000.0,28.6105,28.6105,28.5785,28.6025,34000.0
2013-08-29 13:00:00,35.83,35.85,35.8,35.83,34000.0,28.6105,28.6264,28.5865,28.6105,34000.0
2013-08-29 13:10:00,35.84,35.84,35.81,35.83,66600.0,28.6185,28.6185,28.5945,28.6105,66600.0
2013-08-29 13:20:00,35.83,35.83,35.74,35.8,103000.0,28.6105,28.6105,28.5386,28.5865,103000.0
2013-08-29 13:30:00,35.8,35.8,35.73,35.74,73200.0,28.5865,28.5865,28.5306,28.5386,73200.0
2013-08-29 13:40:00,35.74,35.79,35.74,35.77,76200.0,28.5386,28.5785,28.5386,28.5626,76200.0
2013-08-29 13:50:00,35.77,35.79,35.73,35.75,58000.0,28.5626,28.5785,28.5306,28.5466,58000.0
2013-08-29 14:00:00,35.74,35.81,35.73,35.81,77800.0,28.5386,28.5945,28.5306,28.5945,77800.0
2013-08-29 14:10:00,35.81,35.83,35.76,35.76,73200.0,28.5945,28.6105,28.5546,28.5546,73200.0
2013-08-29 14:20:00,35.76,35.83,35.76,35.78,88200.0,28.5546,28.6105,28.5546,28.5705,88200.0
2013-08-29 14:30:00,35.79,35.82,35.79,35.8,88600.0,28.5785,28.6025,28.5785,28.5865,88600.0
2013-08-29 14:40:00,35.8,35.85,35.8,35.84,87800.0,28.5865,28.6264,28.5865,28.6185,87800.0
2013-08-29 14:50:00,35.84,35.9,35.83,35.9,150000.0,28.6185,28.6664,28.6105,28.6664,150000.0
2013-08-29 15:00:00,35.9,35.9,35.77,35.8,140000.0,28.6664,28.6664,28.5626,28.5865,140000.0
2013-08-29 15:10:00,35.81,35.83,35.77,35.77,212000.0,28.5945,28.6105,28.5626,28.5626,212000.0
2013-08-29 15:20:00,35.77,35.77,35.67,35.67,158800.0,28.5626,28.5626,28.4827,28.4827,158800.0
2013-08-29 15:30:00,35.67,35.71,35.66,35.69,261200.0,28.4827,28.5146,28.4747,28.4987,261200.0
2013-08-29 15:40:00,35.68,35.69,35.65,35.67,227400.0,28.4907,28.4987,28.4667,28.4827,227400.0
2013-08-29 15:50:00,35.67,35.67,35.59,35.59,558000.0,28.4827,28.4827,28.4188,28.4188,558000.0
2013-08-30 09:30:00,35.69,35.7,35.38,35.44,235400.0,28.4987,28.5067,28.2511,28.2991,235400.0
2013-08-30 09:40:00,35.44,35.49,35.39,35.44,203400.0,28.2991,28.339,28.2591,28.2991,203400.0
2013-08-30 09:50:00,35.47,35.49,35.41,35.45,121800.0,28.323,28.339,28.2751,28.307,121800.0
2013-08-30 10:00:00,35.45,35.46,35.38,35.42,149000.0,28.307,28.315,28.2511,28.2831,149000.0
2013-08-30 10:10:00,35.42,35.42,35.37,35.38,152800.0,28.2831,28.2831,28.2432,28.2511,152800.0
2013-08-30 10:20:00,35.38,35.4,35.37,35.38,94600.0,28.2511,28.2671,28.2432,28.2511,94600.0
2013-08-30 10:30:00,35.38,35.42,35.36,35.38,119200.0,28.2511,28.2831,28.2352,28.2511,119200.0
2013-08-30 10:40:00,35.38,35.38,35.27,35.27,85200.0,28.2511,28.2511,28.1633,28.1633,85200.0
2013-08-30 10:50:00,35.28,35.32,35.24,35.27,83400.0,28.1713,28.2032,28.1394,28.1633,83400.0
2013-08-30 11:00:00,35.27,35.35,35.25,35.35,92200.0,28.1633,28.2272,28.1473,28.2272,92200.0
2013-08-30 11:10:00,35.35,35.37,35.33,35.33,88600.0,28.2272,28.2432,28.2112,28.2112,88600.0
2013-08-30 11:20:00,35.34,35.39,35.33,35.35,125200.0,28.2192,28.2591,28.2112,28.2272,125200.0
2013-08-30 11:30:00,35.34,35.34,35.26,35.26,168600.0,28.2192,28.2192,28.1553,28.1553,168600.0
2013-08-30 11:40:00,35.26,35.32,35.24,35.31,54600.0,28.1553,28.2032,28.1394,28.1952,54600.0
2013-08-30 11:50:00,35.3,35.34,35.27,35.27,83200.0,28.1873,28.2192,28.1633,28.1633,83200.0
2013-08-30 12:00:00,35.27,35.34,35.27,35.33,89800.0,28.1633,28.2192,28.1633,28.2112,89800.0
2013-08-30 12:10:00,35.33,35.39,35.33,35.39,69400.0,28.2112,28.2591,28.2112,28.2591,69400.0
2013-08-30 12:20:00,35.39,35.42,35.36,35.41,114200.0,28.2591,28.2831,28.2352,28.2751,114200.0
2013-08-30 12:30:00,35.41,35.42,35.35,35.4,112600.0,28.2751,28.2831,28.2272,28.2671,112600.0
2013-08-30 12:40:00,35.4,35.45,35.39,35.44,108400.0,28.2671,28.307,28.2591,28.2991,108400.0
2013-08-30 12:50:00,35.44,35.47,35.43,35.46,75600.0,28.2991,28.323,28.2911,28.315,75600.0
2013-08-30 13:00:00,35.46,35.46,35.26,35.26,136400.0,28.315,28.315,28.1553,28.1553,136400.0
2013-08-30 13:10:00,35.26,35.48,35.26,35.4,169800.0,28.1553,28.331,28.1553,28.2671,169800.0
2013-08-30 13:20:00,35.4,35.41,35.35,35.38,51000.0,28.2671,28.2751,28.2272,28.2511,51000.0
2013-08-30 13:30:00,35.37,35.38,35.35,35.36,39400.0,28.2432,28.2511,28.2272,28.2352,39400.0
2013-08-30 13:40:00,35.36,35.41,35.34,35.38,34200.0,28.2352,28.2751,28.2192,28.2511,34200.0
2013-08-30 13:50:00,35.38,35.4,35.26,35.26,52000.0,28.2511,28.2671,28.1553,28.1553,52000.0
2013-08-30 14:00:00,35.26,35.32,35.25,35.28,64000.0,28.1553,28.2032,28.1473,28.1713,64000.0
2013-08-30 14:10:00,35.29,35.3,35.24,35.28,52400.0,28.1793,28.1873,28.1394,28.1713,52400.0
2013-08-30 14:20:00,35.3,35.32,35.24,35.24,81800.0,28.1873,28.2032,28.1394,28.1394,81800.0
2013-08-30 14:30:00,35.24,35.35,35.24,35.35,59000.0,28.1394,28.2272,28.1394,28.2272,59000.0
2013-08-30 14:40:00,35.34,35.34,35.27,35.3,42200.0,28.2192,28.2192,28.1633,28.1873,42200.0
2013-08-30 14:50:00,35.3,35.34,35.28,35.3,82200.0,28.1873,28.2192,28.1713,28.1873,82200.0
2013-08-30 15:00:00,35.3,35.32,35.27,35.29,78200.0,28.1873,28.2032,28.1633,28.1793,78200.0
2013-08-30 15:10:00,35.29,35.35,35.27,35.32,90000.0,28.1793,28.2272,28.1633,28.2032,90000.0
2013-08-30 15:20:00,35.33,35.34,35.3,35.31,98400.0,28.2112,28.2192,28.1873,28.1952,98400.0
2013-08-30 15:30:00,35.31,35.31,35.23,35.26,156200.0,28.1952,28.1952,28.1314,28.1553,156200.0
2013-08-30 15:40:00,35.26,35.27,35.22,35.24,274800.0,28.1553,28.1633,28.1234,28.1394,274800.0
2013-08-30 15:50:00,35.24,35.33,35.17,35.26,571600.0,28.1394,28.2112,28.0835,28.1553,571600.0
2013-09-03 09:30:00,35.85,35.98,35.84,35.93,537200.0,28.6264,28.7302,28.6185,28.6903,537200.0
2013-09-03 09:40:00,35.94,36.02,35.81,35.82,313400.0,28.6983,28.7622,28.5945,28.6025,313400.0
2013-09-03 09:50:00,35.82,35.93,35.82,35.88,344200.0,28.6025,28.6903,28.6025,28.6504,344200.0
2013-09-03 10:00:00,35.89,35.93,35.83,35.87,207000.0,28.6584,28.6903,28.6105,28.6424,207000.0
2013-09-03 10:10:00,35.88,35.98,35.87,35.94,152400.0,28.6504,28.7302,28.6424,28.6983,152400.0
2013-09-03 10:20:00,35.94,35.96,35.88,35.95,160000.0,28.6983,28.7143,28.6504,28.7063,160000.0
2013-09-03 10:30:00,35.96,36.02,35.94,36.02,126400.0,28.7143,28.7622,28.6983,28.7622,126400.0
2013-09-03 10:40:00,36.02,36.07,35.99,36.05,104000.0,28.7622,28.8021,28.7382,28.7861,104000.0
2013-09-03 10:50:00,36.04,36.05,35.97,36.0,142400.0,28.7782,28.7861,28.7223,28.7462,142400.0
2013-09-03 11:00:00,36.0,36.05,35.99,36.02,111400.0,28.7462,28.7861,28.7382,28.7622,111400.0
2013-09-03 11:10:00,36.03,36.07,36.02,36.03,245800.0,28.7702,28.8021,28.7622,28.7702,245800.0
2013-09-03 11:20:00,36.03,36.03,35.92,35.95,288000.0,28.7702,28.7702,28.6823,28.7063,288000.0
2013-09-03 11:30:00,35.95,35.98,35.88,35.89,182800.0,28.7063,28.7302,28.6504,28.6584,182800.0
2013-09-03 11:40:00,35.88,35.94,35.86,35.93,202000.0,28.6504,28.6983,28.6344,28.6903,202000.0
2013-09-03 11:50:00,35.92,35.97,35.89,35.97,138400.0,28.6823,28.7223,28.6584,28.7223,138400.0
2013-09-03 12:00:00,35.97,36.0,35.92,35.99,161200.0,28.7223,28.7462,28.6823,28.7382,161200.0
2013-09-03 12:10:00,35.99,35.99,35.91,35.92,128200.0,28.7382,28.7382,28.6744,28.6823,128200.0
2013-09-03 12:20:00,35.91,35.98,35.91,35.94,90600.0,28.6744,28.7302,28.6744,28.6983,90600.0
2013-09-03 12:30:00,35.94,35.96,35.92,35.95,98000.0,28.6983,28.7143,28.6823,28.7063,98000.0
2013-09-03 12:40:00,35.96,35.96,35.88,35.88,134800.0,28.7143,28.7143,28.6504,28.6504,134800.0
2013-09-03 12:50:00,35.88,35.88,35.84,35.85,124400.0,28.6504,28.6504,28.6185,28.6264,124400.0
2013-09-03 13:00:00,35.85,35.85,35.74,35.8,91400.0,28.6264,28.6264,28.5386,28.5865,91400.0
2013-09-03 13:10:00,35.8,35.85,35.73,35.73,92200.0,28.5865,28.6264,28.5306,28.5306,92200.0
2013-09-03 13:20:00,35.74,35.77,35.69,35.76,64800.0,28.5386,28.5626,28.4987,28.5546,64800.0
2013-09-03 13:30:00,35.79,35.79,35.73,35.76,90600.0,28.5785,28.5785,28.5306,28.5546,90600.0
2013-09-03 13:40:00,35.77,35.79,35.67,35.68,103400.0,28.5626,28.5785,28.4827,28.4907,103400.0
2013-09-03 13:50:00,35.67,35.73,35.64,35.67,77800.0,28.4827,28.5306,28.4588,28.4827,77800.0
2013-09-03 14:00:00,35.67,35.73,35.66,35.69,80600.0,28.4827,28.5306,28.4747,28.4987,80600.0
2013-09-03 14:10:00,35.69,35.74,35.69,35.73,78600.0,28.4987,28.5386,28.4987,28.5306,78600.0
2013-09-03 14:20:00,35.73,35.74,35.64,35.7,118600.0,28.5306,28.5386,28.4588,28.5067,118600.0
2013-09-03 14:30:00,35.7,35.74,35.66,35.68,107200.0,28.5067,28.5386,28.4747,28.4907,107200.0
2013-09-03 14:40:00,35.68,35.7,35.63,35.66,140600.0,28.4907,28.5067,28.4508,28.4747,140600.0
2013-09-03 14:50:00,35.66,35.73,35.6,35.73,109400.0,28.4747,28.5306,28.4268,28.5306,109400.0
2013-09-03 15:00:00,35.74,35.83,35.71,35.79,153600.0,28.5386,28.6105,28.5146,28.5785,153600.0
2013-09-03 15:10:00,35.8,35.84,35.77,35.79,142000.0,28.5865,28.6185,28.5626,28.5785,142000.0
2013-09-03 15:20:00,35.8,35.82,35.78,35.8,89400.0,28.5865,28.6025,28.5705,28.5865,89400.0
2013-09-03 15:30:00,35.8,35.84,35.77,35.77,341800.0,28.5865,28.6185,28.5626,28.5626,341800.0
2013-09-03 15:40:00,35.77,35.87,35.75,35.79,287800.0,28.5626,28.6424,28.5466,28.5785,287800.0
2013-09-03 15:50:00,35.78,35.82,35.74,35.8,506800.0,28.5705,28.6025,28.5386,28.5865,506800.0
2013-09-04 09:30:00,35.66,35.71,35.55,35.57,297800.0,28.4747,28.5146,28.3869,28.4029,297800.0
2013-09-04 09:40:00,35.57,35.65,35.55,35.61,257000.0,28.4029,28.4667,28.3869,28.4348,257000.0
2013-09-04 09:50:00,35.61,35.76,35.61,35.7,99600.0,28.4348,28.5546,28.4348,28.5067,99600.0
2013-09-04 10:00:00,35.7,35.82,35.7,35.81,96200.0,28.5067,28.6025,28.5067,28.5945,96200.0
2013-09-04 10:10:00,35.81,35.88,35.8,35.84,168000.0,28.5945,28.6504,28.5865,28.6185,168000.0
2013-09-04 10:20:00,35.84,35.84,35.74,35.78,143400.0,28.6185,28.6185,28.5386,28.5705,143400.0
2013-09-04 10:30:00,35.77,35.78,35.62,35.63,140600.0,28.5626,28.5705,28.4428,28.4508,140600.0
2013-09-04 10:40:00,35.63,35.65,35.58,35.59,90200.0,28.4508,28.4667,28.4108,28.4188,90200.0
2013-09-04 10:50:00,35.58,35.64,35.58,35.62,166200.0,28.4108,28.4588,28.4108,28.4428,166200.0
2013-09-04 11:00:00,35.62,35.78,35.62,35.76,125400.0,28.4428,28.5705,28.4428,28.5546,125400.0
2013-09-04 11:10:00,35.76,35.79,35.73,35.76,100600.0,28.5546,28.5785,28.5306,28.5546,100600.0
2013-09-04 11:20:00,35.75,35.77,35.73,35.74,101200.0,28.5466,28.5626,28.5306,28.5386,101200.0
2013-09-04 11:30:00,35.74,35.85,35.74,35.83,94400.0,28.5386,28.6264,28.5386,28.6105,94400.0
2013-09-04 11:40:00,35.84,35.9,35.81,35.87,127600.0,28.6185,28.6664,28.5945,28.6424,127600.0
2013-09-04 11:50:00,35.85,35.94,35.85,35.94,127400.0,28.6264,28.6983,28.6264,28.6983,127400.0
2013-09-04 12:00:00,35.93,36.01,35.93,35.98,154800.0,28.6903,28.7542,28.6903,28.7302,154800.0
2013-09-04 12:10:00,35.98,35.98,35.9,35.91,117200.0,28.7302,28.7302,28.6664,28.6744,117200.0
2013-09-04 12:20:00,35.9,35.94,35.88,35.93,95600.0,28.6664,28.6983,28.6504,28.6903,95600.0
2013-09-04 12:30:00,35.93,35.98,35.92,35.97,74400.0,28.6903,28.7302,28.6823,28.7223,74400.0
2013-09-04 12:40:00,35.97,35.97,35.88,35.92,104400.0,28.7223,28.7223,28.6504,28.6823,104400.0
2013-09-04 12:50:00,35.92,35.96,35.91,35.95,67400.0,28.6823,28.7143,28.6744,28.7063,67400.0
2013-09-04 13:00:00,35.95,35.96,35.93,35.94,64200.0,28.7063,28.7143,28.6903,28.6983,64200.0
2013-09-04 13:10:00,35.95,36.03,35.95,36.02,120200.0,28.7063,28.7702,28.7063,28.7622,120200.0
2013-09-04 13:20:00,36.02,36.07,36.01,36.04,96200.0,28.7622,28.8021,28.7542,28.7782,96200.0
2013-09-04 13:30:00,36.04,36.07,36.01,36.06,107800.0,28.7782,28.8021,28.7542,28.7941,107800.0
2013-09-04 13:40:00,36.06,36.1,36.05,36.08,132400.0,28.7941,28.8261,28.7861,28.8101,132400.0
2013-09-04 13:50:00,36.08,36.08,36.03,36.04,116000.0,28.8101,28.8101,28.7702,28.7782,116000.0
2013-09-04 14:00:00,36.05,36.09,36.03,36.06,105200.0,28.7861,28.8181,28.7702,28.7941,105200.0
2013-09-04 14:10:00,36.06,36.1,36.03,36.09,113600.0,28.7941,28.8261,28.7702,28.8181,113600.0
2013-09-04 14:20:00,36.09,36.09,36.0,36.02,129200.0,28.8181,28.8181,28.7462,28.7622,129200.0
2013-09-04 14:30:00,36.01,36.05,35.99,36.05,99400.0,28.7542,28.7861,28.7382,28.7861,99400.0
2013-09-04 14:40:00,36.04,36.07,36.02,36.05,64200.0,28.7782,28.8021,28.7622,28.7861,64200.0
2013-09-04 14:50:00,36.06,36.09,36.05,36.06,68400.0,28.7941,28.8181,28.7861,28.7941,68400.0
2013-09-04 15:00:00,36.05,36.09,36.05,36.09,162600.0,28.7861,28.8181,28.7861,28.8181,162600.0
2013-09-04 15:10:00,36.09,36.13,36.07,36.12,164000.0,28.8181,28.85,28.8021,28.842,164000.0
2013-09-04 15:20:00,36.12,36.13,36.05,36.08,258000.0,28.842,28.85,28.7861,28.8101,258000.0
2013-09-04 15:30:00,36.07,36.09,35.98,36.01,154800.0,28.8021,28.8181,28.7302,28.7542,154800.0
2013-09-04 15:40:00,36.01,36.06,35.99,36.04,223400.0,28.7542,28.7941,28.7382,28.7782,223400.0
2013-09-04 15:50:00,36.05,36.08,36.01,36.07,506600.0,28.7861,28.8101,28.7542,28.8021,506600.0
2013-09-05 09:30:00,36.13,36.25,36.13,36.24,395600.0,28.85,28.9458,28.85,28.9379,395600.0
2013-09-05 09:40:00,36.24,36.36,36.23,36.33,250800.0,28.9379,29.0337,28.9299,29.0097,250800.0
2013-09-05 09:50:00,36.33,36.34,36.2,36.29,165600.0,29.0097,29.0177,28.9059,28.9778,165600.0
2013-09-05 10:00:00,36.3,36.33,36.24,36.29,166600.0,28.9858,29.0097,28.9379,28.9778,166600.0
2013-09-05 10:10:00,36.29,36.38,36.26,36.33,305000.0,28.9778,29.0496,28.9538,29.0097,305000.0
2013-09-05 10:20:00,36.33,36.33,36.23,36.23,224400.0,29.0097,29.0097,28.9299,28.9299,224400.0
2013-09-05 10:30:00,36.24,36.24,36.07,36.13,248200.0,28.9379,28.9379,28.8021,28.85,248200.0
2013-09-05 10:40:00,36.13,36.17,36.1,36.1,156400.0,28.85,28.882,28.8261,28.8261,156400.0
2013-09-05 10:50:00,36.1,36.2,36.1,36.12,103800.0,28.8261,28.9059,28.8261,28.842,103800.0
2013-09-05 11:00:00,36.12,36.15,36.1,36.14,53200.0,28.842,28.866,28.8261,28.858,53200.0
2013-09-05 11:10:00,36.13,36.15,36.1,36.13,92200.0,28.85,28.866,28.8261,28.85,92200.0
2013-09-05 11:20:00,36.14,36.15,36.09,36.12,71000.0,28.858,28.866,28.8181,28.842,71000.0
2013-09-05 11:30:00,36.11,36.19,36.11,36.13,88800.0,28.8341,28.8979,28.8341,28.85,88800.0
2013-09-05 11:40:00,36.13,36.16,36.12,36.14,46600.0,28.85,28.874,28.842,28.858,46600.0
2013-09-05 11:50:00,36.15,36.15,36.11,36.13,47400.0,28.866,28.866,28.8341,28.85,47400.0
2013-09-05 12:00:00,36.13,36.16,36.09,36.1,54400.0,28.85,28.874,28.8181,28.8261,54400.0
2013-09-05 12:10:00,36.1,36.1,36.05,36.06,78000.0,28.8261,28.8261,28.7861,28.7941,78000.0
2013-09-05 12:20:00,36.06,36.09,36.05,36.05,36000.0,28.7941,28.8181,28.7861,28.7861,36000.0
2013-09-05 12:30:00,36.06,36.07,36.04,36.05,105200.0,28.7941,28.8021,28.7782,28.7861,105200.0
2013-09-05 12:40:00,36.06,36.1,36.05,36.09,49800.0,28.7941,28.8261,28.7861,28.8181,49800.0
2013-09-05 12:50:00,36.09,36.13,36.09,36.1,50400.0,28.8181,28.85,28.8181,28.8261,50400.0
2013-09-05 13:00:00,36.09,36.1,36.06,36.06,52600.0,28.8181,28.8261,28.7941,28.7941,52600.0
2013-09-05 13:10:00,36.05,36.06,36.03,36.05,50400.0,28.7861,28.7941,28.7702,28.7861,50400.0
2013-09-05 13:20:00,36.06,36.12,36.06,36.11,55000.0,28.7941,28.842,28.7941,28.8341,55000.0
2013-09-05 13:30:00,36.12,36.13,36.08,36.09,44000.0,28.842,28.85,28.8101,28.8181,44000.0
2013-09-05 13:40:00,36.08,36.11,36.07,36.1,73400.0,28.8101,28.8341,28.8021,28.8261,73400.0
2013-09-05 13:50:00,36.09,36.12,36.07,36.07,76400.0,28.8181,28.842,28.8021,28.8021,76400.0
2013-09-05 14:00:00,36.07,36.08,36.02,36.03,115600.0,28.8021,28.8101,28.7622,28.7702,115600.0
2013-09-05 14:10:00,36.02,36.04,36.01,36.04,49600.0,28.7622,28.7782,28.7542,28.7782,49600.0
2013-09-05 14:20:00,36.04,36.05,36.02,36.04,59800.0,28.7782,28.7861,28.7622,28.7782,59800.0
2013-09-05 14:30:00,36.04,36.06,36.02,36.02,81600.0,28.7782,28.7941,28.7622,28.7622,81600.0
2013-09-05 14:40:00,36.03,36.05,36.01,36.02,63400.0,28.7702,28.7861,28.7542,28.7622,63400.0
2013-09-05 14:50:00,36.02,36.08,36.02,36.08,92200.0,28.7622,28.8101,28.7622,28.8101,92200.0
2013-09-05 15:00:00,36.08,36.08,36.04,36.04,63400.0,28.8101,28.8101,28.7782,28.7782,63400.0
2013-09-05 15:10:00,36.05,36.05,36.01,36.02,82400.0,28.7861,28.7861,28.7542,28.7622,82400.0
2013-09-05 15:20:00,36.02,36.06,36.01,36.06,97600.0,28.7622,28.7941,28.7542,28.7941,97600.0
2013-09-05 15:30:00,36.06,36.06,36.01,36.02,133600.0,28.7941,28.7941,28.7542,28.7622,133600.0
2013-09-05 15:40:00,36.02,36.04,36.01,36.02,240400.0,28.7622,28.7782,28.7542,28.7622,240400.0
2013-09-05 15:50:00,36.02,36.04,36.01,36.02,281000.0,28.7622,28.7782,28.7542,28.7622,281000.0
2013-09-06 09:30:00,36.19,36.33,36.1,36.13,299200.0,28.8979,29.0097,28.8261,28.85,299200.0
2013-09-06 09:40:00,36.12,36.12,35.68,35.88,229600.0,28.842,28.842,28.4907,28.6504,229600.0
2013-09-06 09:50:00,35.88,35.91,35.73,35.76,128600.0,28.6504,28.6744,28.5306,28.5546,128600.0
2013-09-06 10:00:00,35.75,35.76,35.47,35.69,266400.0,28.5466,28.5546,28.323,28.4987,266400.0
2013-09-06 10:10:00,35.7,35.95,35.66,35.92,312400.0,28.5067,28.7063,28.4747,28.6823,312400.0
2013-09-06 10:20:00,35.91,35.97,35.87,35.95,140200.0,28.6744,28.7223,28.6424,28.7063,140200.0
2013-09-06 10:30:00,35.95,35.99,35.92,35.94,88000.0,28.7063,28.7382,28.6823,28.6983,88000.0
2013-09-06 10:40:00,35.94,36.08,35.94,36.02,111400.0,28.6983,28.8101,28.6983,28.7622,111400.0
2013-09-06 10:50:00,36.03,36.12,36.01,36.09,101400.0,28.7702,28.842,28.7542,28.8181,101400.0
2013-09-06 11:00:00,36.1,36.17,36.09,36.1,102600.0,28.8261,28.882,28.8181,28.8261,102600.0
2013-09-06 11:10:00,36.09,36.12,36.02,36.04,123000.0,28.8181,28.842,28.7622,28.7782,123000.0
2013-09-06 11:20:00,36.04,36.07,36.0,36.02,95000.0,28.7782,28.8021,28.7462,28.7622,95000.0
2013-09-06 11:30:00,36.02,36.07,35.99,36.06,133000.0,28.7622,28.8021,28.7382,28.7941,133000.0
2013-09-06 11:40:00,36.06,36.09,36.0,36.02,75800.0,28.7941,28.8181,28.7462,28.7622,75800.0
2013-09-06 11:50:00,36.02,36.05,35.99,36.04,39000.0,28.7622,28.7861,28.7382,28.7782,39000.0
2013-09-06 12:00:00,36.04,36.06,35.99,36.01,57000.0,28.7782,28.7941,28.7382,28.7542,57000.0
2013-09-06 12:10:00,36.01,36.02,35.99,36.01,47200.0,28.7542,28.7622,28.7382,28.7542,47200.0
2013-09-06 12:20:00,36.02,36.02,35.97,35.97,60400.0,28.7622,28.7622,28.7223,28.7223,60400.0
2013-09-06 12:30:00,35.97,35.98,35.91,35.91,69600.0,28.7223,28.7302,28.6744,28.6744,69600.0
2013-09-06 12:40:00,35.92,35.97,35.91,35.95,53800.0,28.6823,28.7223,28.6744,28.7063,53800.0
2013-09-06 12:50:00,35.95,36.01,35.92,35.99,95200.0,28.7063,28.7542,28.6823,28.7382,95200.0
2013-09-06 13:00:00,35.99,36.05,35.98,36.04,89200.0,28.7382,28.7861,28.7302,28.7782,89200.0
2013-09-06 13:10:00,36.04,36.05,36.0,36.05,87000.0,28.7782,28.7861,28.7462,28.7861,87000.0
2013-09-06 13:20:00,36.04,36.04,35.99,35.99,59200.0,28.7782,28.7782,28.7382,28.7382,59200.0
2013-09-06 13:30:00,35.99,36.02,35.98,36.02,41600.0,28.7382,28.7622,28.7302,28.7622,41600.0
2013-09-06 13:40:00,36.02,36.07,36.01,36.07,106200.0,28.7622,28.8021,28.7542,28.8021,106200.0
2013-09-06 13:50:00,36.06,36.13,36.06,36.08,151600.0,28.7941,28.85,28.7941,28.8101,151600.0
2013-09-06 14:00:00,36.08,36.1,36.05,36.07,104600.0,28.8101,28.8261,28.7861,28.8021,104600.0
2013-09-06 14:10:00,36.07,36.07,36.0,36.01,72600.0,28.8021,28.8021,28.7462,28.7542,72600.0
2013-09-06 14:20:00,36.01,36.04,35.99,36.03,78000.0,28.7542,28.7782,28.7382,28.7702,78000.0
2013-09-06 14:30:00,36.02,36.04,35.99,36.01,70000.0,28.7622,28.7782,28.7382,28.7542,70000.0
2013-09-06 14:40:00,36.01,36.02,35.98,36.02,142800.0,28.7542,28.7622,28.7302,28.7622,142800.0
2013-09-06 14:50:00,36.02,36.04,35.98,36.01,120800.0,28.7622,28.7782,28.7302,28.7542,120800.0
2013-09-06 15:00:00,36.01,36.04,35.94,35.98,173400.0,28.7542,28.7782,28.6983,28.7302,173400.0
2013-09-06 15:10:00,35.97,35.97,35.9,35.93,145000.0,28.7223,28.7223,28.6664,28.6903,145000.0
2013-09-06 15:20:00,35.93,35.98,35.91,35.98,169000.0,28.6903,28.7302,28.6744,28.7302,169000.0
2013-09-06 15:30:00,35.98,35.98,35.91,35.94,162000.0,28.7302,28.7302,28.6744,28.6983,162000.0
2013-09-06 15:40:00,35.94,35.96,35.85,35.85,314600.0,28.6983,28.7143,28.6264,28.6264,314600.0
2013-09-06 15:50:00,35.85,35.87,35.77,35.79,703000.0,28.6264,28.6424,28.5626,28.5785,703000.0
2013-09-09 09:30:00,35.84,36.09,35.84,36.05,238200.0,28.6185,28.8181,28.6185,28.7861,238200.0
2013-09-09 09:40:00,36.05,36.13,36.02,36.1,107600.0,28.7861,28.85,28.7622,28.8261,107600.0
2013-09-09 09:50:00,36.1,36.24,36.1,36.22,116800.0,28.8261,28.9379,28.8261,28.9219,116800.0
2013-09-09 10:00:00,36.23,36.24,36.13,36.19,317000.0,28.9299,28.9379,28.85,28.8979,317000.0
2013-09-09 10:10:00,36.19,36.19,36.11,36.13,134600.0,28.8979,28.8979,28.8341,28.85,134600.0
2013-09-09 10:20:00,36.13,36.16,36.04,36.04,119200.0,28.85,28.874,28.7782,28.7782,119200.0
2013-09-09 10:30:00,36.03,36.1,36.02,36.09,86400.0,28.7702,28.8261,28.7622,28.8181,86400.0
2013-09-09 10:40:00,36.08,36.17,36.07,36.12,99600.0,28.8101,28.882,28.8021,28.842,99600.0
2013-09-09 10:50:00,36.11,36.12,36.03,36.06,97600.0,28.8341,28.842,28.7702,28.7941,97600.0
2013-09-09 11:00:00,36.06,36.09,35.99,36.08,70200.0,28.7941,28.8181,28.7382,28.8101,70200.0
2013-09-09 11:10:00,36.09,36.09,36.01,36.04,71400.0,28.8181,28.8181,28.7542,28.7782,71400.0
2013-09-09 11:20:00,36.04,36.07,36.02,36.04,44200.0,28.7782,28.8021,28.7622,28.7782,44200.0
2013-09-09 11:30:00,36.05,36.1,36.05,36.1,43400.0,28.7861,28.8261,28.7861,28.8261,43400.0
2013-09-09 11:40:00,36.1,36.12,36.06,36.07,78800.0,28.8261,28.842,28.7941,28.8021,78800.0
2013-09-09 11:50:00,36.07,36.09,36.04,36.06,79400.0,28.8021,28.8181,28.7782,28.7941,79400.0
2013-09-09 12:00:00,36.07,36.09,36.05,36.07,92200.0,28.8021,28.8181,28.7861,28.8021,92200.0
2013-09-09 12:10:00,36.07,36.15,36.07,36.13,126000.0,28.8021,28.866,28.8021,28.85,126000.0
2013-09-09 12:20:00,36.12,36.13,36.1,36.12,50400.0,28.842,28.85,28.8261,28.842,50400.0
2013-09-09 12:30:00,36.13,36.13,36.07,36.08,97600.0,28.85,28.85,28.8021,28.8101,97600.0
2013-09-09 12:40:00,36.08,36.1,36.07,36.08,74800.0,28.8101,28.8261,28.8021,28.8101,74800.0
2013-09-09 12:50:00,36.09,36.1,36.04,36.07,82800.0,28.8181,28.8261,28.7782,28.8021,82800.0
2013-09-09 13:00:00,36.07,36.08,36.02,36.03,79800.0,28.8021,28.8101,28.7622,28.7702,79800.0
2013-09-09 13:10:00,36.03,36.07,36.02,36.04,48000.0,28.7702,28.8021,28.7622,28.7782,48000.0
2013-09-09 13:20:00,36.04,36.06,36.02,36.03,71600.0,28.7782,28.7941,28.7622,28.7702,71600.0
2013-09-09 13:30:00,36.02,36.06,36.02,36.03,52800.0,28.7622,28.7941,28.7622,28.7702,52800.0
2013-09-09 13:40:00,36.02,36.06,36.0,36.05,95600.0,28.7622,28.7941,28.7462,28.7861,95600.0
2013-09-09 13:50:00,36.05,36.1,36.02,36.1,138800.0,28.7861,28.8261,28.7622,28.8261,138800.0
2013-09-09 14:00:00,36.1,36.12,36.08,36.08,136400.0,28.8261,28.842,28.8101,28.8101,136400.0
2013-09-09 14:10:00,36.09,36.16,36.08,36.15,140200.0,28.8181,28.874,28.8101,28.866,140200.0
2013-09-09 14:20:00,36.15,36.16,36.13,36.13,89200.0,28.866,28.874,28.85,28.85,89200.0
2013-09-09 14:30:00,36.13,36.15,36.1,36.12,86200.0,28.85,28.866,28.8261,28.842,86200.0
2013-09-09 14:40:00,36.12,36.15,36.1,36.14,62400.0,28.842,28.866,28.8261,28.858,62400.0
2013-09-09 14:50:00,36.13,36.17,36.13,36.15,91600.0,28.85,28.882,28.85,28.866,91600.0
2013-09-09 15:00:00,36.15,36.16,36.12,36.16,80000.0,28.866,28.874,28.842,28.874,80000.0
2013-09-09 15:10:00,36.15,36.2,36.13,36.17,67400.0,28.866,28.9059,28.85,28.882,67400.0
2013-09-09 15:20:00,36.16,36.17,36.12,36.17,100800.0,28.874,28.882,28.842,28.882,100800.0
2013-09-09 15:30:00,36.17,36.18,36.15,36.15,99200.0,28.882,28.8899,28.866,28.866,99200.0
2013-09-09 15:40:00,36.15,36.17,36.13,36.17,98000.0,28.866,28.882,28.85,28.882,98000.0
2013-09-09 15:50:00,36.17,36.22,36.17,36.22,598600.0,28.882,28.9219,28.882,28.9219,598600.0
2013-09-10 09:30:00,36.49,36.65,36.47,36.65,692800.0,29.1375,29.2652,29.1215,29.2652,692800.0
2013-09-10 09:40:00,36.65,36.77,36.63,36.7,582800.0,29.2652,29.3611,29.2493,29.3052,582800.0
2013-09-10 09:50:00,36.68,36.8,36.63,36.77,402600.0,29.2892,29.385,29.2493,29.3611,402600.0
2013-09-10 10:00:00,36.77,36.81,36.7,36.71,353200.0,29.3611,29.393,29.3052,29.3132,353200.0
2013-09-10 10:10:00,36.7,36.76,36.65,36.7,261800.0,29.3052,29.3531,29.2652,29.3052,261800.0
2013-09-10 10:20:00,36.7,36.89,36.7,36.85,322600.0,29.3052,29.4569,29.3052,29.4249,322600.0
2013-09-10 10:30:00,36.85,36.87,36.79,36.84,153800.0,29.4249,29.4409,29.377,29.417,153800.0
2013-09-10 10:40:00,36.84,36.87,36.8,36.83,177400.0,29.417,29.4409,29.385,29.409,177400.0
2013-09-10 10:50:00,36.83,36.9,36.83,36.88,224600.0,29.409,29.4649,29.409,29.4489,224600.0
2013-09-10 11:00:00,36.89,36.97,36.88,36.96,207200.0,29.4569,29.5208,29.4489,29.5128,207200.0
2013-09-10 11:10:00,36.97,36.99,36.9,36.9,277200.0,29.5208,29.5367,29.4649,29.4649,277200.0
2013-09-10 11:20:00,36.9,36.92,36.88,36.89,204800.0,29.4649,29.4808,29.4489,29.4569,204800.0
2013-09-10 11:30:00,36.89,36.9,36.79,36.85,160200.0,29.4569,29.4649,29.377,29.4249,160200.0
2013-09-10 11:40:00,36.84,36.89,36.8,36.82,206400.0,29.417,29.4569,29.385,29.401,206400.0
2013-09-10 11:50:00,36.82,36.87,36.81,36.85,99400.0,29.401,29.4409,29.393,29.4249,99400.0
2013-09-10 12:00:00,36.84,36.91,36.84,36.9,178000.0,29.417,29.4729,29.417,29.4649,178000.0
2013-09-10 12:10:00,36.9,36.91,36.88,36.89,124000.0,29.4649,29.4729,29.4489,29.4569,124000.0
2013-09-10 12:20:00,36.88,36.94,36.88,36.93,178800.0,29.4489,29.4968,29.4489,29.4888,178800.0
2013-09-10 12:30:00,36.93,36.98,36.93,36.97,121400.0,29.4888,29.5288,29.4888,29.5208,121400.0
2013-09-10 12:40:00,36.97,37.01,36.97,36.99,317200.0,29.5208,29.5527,29.5208,29.5367,317200.0
2013-09-10 12:50:00,36.99,37.16,36.99,37.13,420200.0,29.5367,29.6725,29.5367,29.6485,420200.0
2013-09-10 13:00:00,37.13,37.13,37.01,37.02,213400.0,29.6485,29.6485,29.5527,29.5607,213400.0
2013-09-10 13:10:00,37.02,37.04,36.92,36.95,193400.0,29.5607,29.5767,29.4808,29.5048,193400.0
2013-09-10 13:20:00,36.96,37.02,36.94,36.99,172400.0,29.5128,29.5607,29.4968,29.5367,172400.0
2013-09-10 13:30:00,37.0,37.06,36.99,37.06,100800.0,29.5447,29.5926,29.5367,29.5926,100800.0
2013-09-10 13:40:00,37.06,37.1,37.02,37.08,134000.0,29.5926,29.6246,29.5607,29.6086,134000.0
2013-09-10 13:50:00,37.08,37.13,37.08,37.12,225000.0,29.6086,29.6485,29.6086,29.6405,225000.0
2013-09-10 14:00:00,37.12,37.16,37.1,37.13,188200.0,29.6405,29.6725,29.6246,29.6485,188200.0
2013-09-10 14:10:00,37.13,37.14,37.1,37.11,103400.0,29.6485,29.6565,29.6246,29.6326,103400.0
2013-09-10 14:20:00,37.11,37.12,37.05,37.07,146200.0,29.6326,29.6405,29.5846,29.6006,146200.0
2013-09-10 14:30:00,37.07,37.08,37.04,37.05,122200.0,29.6006,29.6086,29.5767,29.5846,122200.0
2013-09-10 14:40:00,37.06,37.09,37.05,37.08,206800.0,29.5926,29.6166,29.5846,29.6086,206800.0
2013-09-10 14:50:00,37.08,37.08,37.03,37.05,202800.0,29.6086,29.6086,29.5687,29.5846,202800.0
2013-09-10 15:00:00,37.04,37.08,37.04,37.08,251000.0,29.5767,29.6086,29.5767,29.6086,251000.0
2013-09-10 15:10:00,37.07,37.12,37.07,37.12,294600.0,29.6006,29.6405,29.6006,29.6405,294600.0
2013-09-10 15:20:00,37.12,37.13,37.08,37.09,251800.0,29.6405,29.6485,29.6086,29.6166,251800.0
2013-09-10 15:30:00,37.09,37.13,37.09,37.1,311600.0,29.6166,29.6485,29.6166,29.6246,311600.0
2013-09-10 15:40:00,37.1,37.1,37.06,37.09,346400.0,29.6246,29.6246,29.5926,29.6166,346400.0
2013-09-10 15:50:00,37.08,37.12,37.06,37.12,668600.0,29.6086,29.6405,29.5926,29.6405,668600.0
2013-09-11 09:30:00,37.17,37.43,37.17,37.39,691000.0,29.6805,29.8881,29.6805,29.8561,691000.0
2013-09-11 09:40:00,37.39,37.49,37.38,37.4,375400.0,29.8561,29.936,29.8482,29.8641,375400.0
2013-09-11 09:50:00,37.38,37.43,37.31,37.43,289600.0,29.8482,29.8881,29.7923,29.8881,289600.0
2013-09-11 10:00:00,37.43,37.56,37.35,37.35,697400.0,29.8881,29.9919,29.8242,29.8242,697400.0
2013-09-11 10:10:00,37.35,37.41,37.32,37.32,269600.0,29.8242,29.8721,29.8002,29.8002,269600.0
2013-09-11 10:20:00,37.32,37.35,37.27,37.27,213000.0,29.8002,29.8242,29.7603,29.7603,213000.0
2013-09-11 10:30:00,37.27,37.47,37.24,37.45,278400.0,29.7603,29.92,29.7364,29.904,278400.0
2013-09-11 10:40:00,37.45,37.5,37.4,37.44,216200.0,29.904,29.944,29.8641,29.8961,216200.0
2013-09-11 10:50:00,37.45,37.5,37.41,37.49,255400.0,29.904,29.944,29.8721,29.936,255400.0
2013-09-11 11:00:00,37.49,37.58,37.49,37.54,244200.0,29.936,30.0079,29.936,29.9759,244200.0
2013-09-11 11:10:00,37.54,37.56,37.51,37.51,159600.0,29.9759,29.9919,29.952,29.952,159600.0
2013-09-11 11:20:00,37.51,37.58,37.51,37.54,159800.0,29.952,30.0079,29.952,29.9759,159800.0
2013-09-11 11:30:00,37.54,37.64,37.54,37.61,228000.0,29.9759,30.0558,29.9759,30.0318,228000.0
2013-09-11 11:40:00,37.62,37.69,37.61,37.68,182600.0,30.0398,30.0957,30.0318,30.0877,182600.0
2013-09-11 11:50:00,37.68,37.7,37.65,37.67,214600.0,30.0877,30.1037,30.0638,30.0797,214600.0
2013-09-11 12:00:00,37.67,37.67,37.62,37.65,117600.0,30.0797,30.0797,30.0398,30.0638,117600.0
2013-09-11 12:10:00,37.65,37.74,37.63,37.71,274400.0,30.0638,30.1356,30.0478,30.1117,274400.0
2013-09-11 12:20:00,37.7,37.72,37.66,37.69,147200.0,30.1037,30.1196,30.0717,30.0957,147200.0
2013-09-11 12:30:00,37.69,37.7,37.67,37.7,180400.0,30.0957,30.1037,30.0797,30.1037,180400.0
2013-09-11 12:40:00,37.69,37.72,37.66,37.71,159600.0,30.0957,30.1196,30.0717,30.1117,159600.0
2013-09-11 12:50:00,37.71,37.75,37.71,37.74,135600.0,30.1117,30.1436,30.1117,30.1356,135600.0
2013-09-11 13:00:00,37.74,37.74,37.58,37.59,344200.0,30.1356,30.1356,30.0079,30.0158,344200.0
2013-09-11 13:10:00,37.58,37.62,37.58,37.6,135200.0,30.0079,30.0398,30.0079,30.0238,135200.0
2013-09-11 13:20:00,37.6,37.6,37.57,37.57,79800.0,30.0238,30.0238,29.9999,29.9999,79800.0
2013-09-11 13:30:00,37.57,37.64,37.57,37.61,99400.0,29.9999,30.0558,29.9999,30.0318,99400.0
2013-09-11 13:40:00,37.61,37.63,37.6,37.63,81600.0,30.0318,30.0478,30.0238,30.0478,81600.0
2013-09-11 13:50:00,37.63,37.63,37.52,37.57,152600.0,30.0478,30.0478,29.9599,29.9999,152600.0
2013-09-11 14:00:00,37.57,37.59,37.54,37.59,105600.0,29.9999,30.0158,29.9759,30.0158,105600.0
2013-09-11 14:10:00,37.59,37.59,37.55,37.55,234600.0,30.0158,30.0158,29.9839,29.9839,234600.0
2013-09-11 14:20:00,37.55,37.6,37.52,37.6,138200.0,29.9839,30.0238,29.9599,30.0238,138200.0
2013-09-11 14:30:00,37.6,37.6,37.56,37.57,323200.0,30.0238,30.0238,29.9919,29.9999,323200.0
2013-09-11 14:40:00,37.58,37.63,37.56,37.63,149600.0,30.0079,30.0478,29.9919,30.0478,149600.0
2013-09-11 14:50:00,37.63,37.64,37.6,37.61,105200.0,30.0478,30.0558,30.0238,30.0318,105200.0
2013-09-11 15:00:00,37.6,37.65,37.58,37.63,164600.0,30.0238,30.0638,30.0079,30.0478,164600.0
2013-09-11 15:10:00,37.63,37.63,37.58,37.59,226800.0,30.0478,30.0478,30.0079,30.0158,226800.0
2013-09-11 15:20:00,37.59,37.63,37.58,37.6,216600.0,30.0158,30.0478,30.0079,30.0238,216600.0
2013-09-11 15:30:00,37.6,37.64,37.58,37.6,235000.0,30.0238,30.0558,30.0079,30.0238,235000.0
2013-09-11 15:40:00,37.6,37.62,37.58,37.6,340800.0,30.0238,30.0398,30.0079,30.0238,340800.0
2013-09-11 15:50:00,37.6,37.7,37.59,37.7,698200.0,30.0238,30.1037,30.0158,30.1037,698200.0
2013-09-12 09:30:00,37.72,37.75,37.56,37.63,310200.0,30.1196,30.1436,29.9919,30.0478,310200.0
2013-09-12 09:40:00,37.63,37.81,37.63,37.73,194800.0,30.0478,30.1915,30.0478,30.1276,194800.0
2013-09-12 09:50:00,37.74,37.87,37.69,37.87,193600.0,30.1356,30.2394,30.0957,30.2394,193600.0
2013-09-12 10:00:00,37.86,37.89,37.82,37.88,223800.0,30.2314,30.2554,30.1995,30.2474,223800.0
2013-09-12 10:10:00,37.88,37.96,37.85,37.91,175800.0,30.2474,30.3113,30.2235,30.2714,175800.0
2013-09-12 10:20:00,37.9,37.94,37.88,37.92,123800.0,30.2634,30.2953,30.2474,30.2793,123800.0
2013-09-12 10:30:00,37.92,37.94,37.85,37.87,200800.0,30.2793,30.2953,30.2235,30.2394,200800.0
2013-09-12 10:40:00,37.87,37.93,37.83,37.84,195800.0,30.2394,30.2873,30.2075,30.2155,195800.0
2013-09-12 10:50:00,37.84,37.91,37.83,37.83,152400.0,30.2155,30.2714,30.2075,30.2075,152400.0
2013-09-12 11:00:00,37.83,37.84,37.79,37.81,194000.0,30.2075,30.2155,30.1755,30.1915,194000.0
2013-09-12 11:10:00,37.81,37.82,37.72,37.77,462200.0,30.1915,30.1995,30.1196,30.1596,462200.0
2013-09-12 11:20:00,37.76,37.81,37.76,37.77,123800.0,30.1516,30.1915,30.1516,30.1596,123800.0
2013-09-12 11:30:00,37.77,37.78,37.68,37.7,171800.0,30.1596,30.1676,30.0877,30.1037,171800.0
2013-09-12 11:40:00,37.7,37.77,37.7,37.72,144800.0,30.1037,30.1596,30.1037,30.1196,144800.0
2013-09-12 11:50:00,37.72,37.8,37.71,37.77,126800.0,30.1196,30.1835,30.1117,30.1596,126800.0
2013-09-12 12:00:00,37.77,37.77,37.7,37.7,100400.0,30.1596,30.1596,30.1037,30.1037,100400.0
2013-09-12 12:10:00,37.71,37.73,37.68,37.71,121200.0,30.1117,30.1276,30.0877,30.1117,121200.0
2013-09-12 12:20:00,37.71,37.74,37.69,37.73,204000.0,30.1117,30.1356,30.0957,30.1276,204000.0
2013-09-12 12:30:00,37.73,37.8,37.73,37.79,179200.0,30.1276,30.1835,30.1276,30.1755,179200.0
2013-09-12 12:40:00,37.79,37.79,37.71,37.72,118200.0,30.1755,30.1755,30.1117,30.1196,118200.0
2013-09-12 12:50:00,37.72,37.76,37.69,37.76,119200.0,30.1196,30.1516,30.0957,30.1516,119200.0
2013-09-12 13:00:00,37.76,37.8,37.74,37.8,59400.0,30.1516,30.1835,30.1356,30.1835,59400.0
2013-09-12 13:10:00,37.8,37.85,37.77,37.85,114600.0,30.1835,30.2235,30.1596,30.2235,114600.0
2013-09-12 13:20:00,37.86,37.89,37.86,37.87,125200.0,30.2314,30.2554,30.2314,30.2394,125200.0
2013-09-12 13:30:00,37.87,37.87,37.8,37.84,72600.0,30.2394,30.2394,30.1835,30.2155,72600.0
2013-09-12 13:40:00,37.84,37.85,37.81,37.83,104200.0,30.2155,30.2235,30.1915,30.2075,104200.0
2013-09-12 13:50:00,37.83,37.85,37.81,37.81,42400.0,30.2075,30.2235,30.1915,30.1915,42400.0
2013-09-12 14:00:00,37.81,37.91,37.81,37.88,393000.0,30.1915,30.2714,30.1915,30.2474,393000.0
2013-09-12 14:10:00,37.88,37.9,37.84,37.88,109000.0,30.2474,30.2634,30.2155,30.2474,109000.0
2013-09-12 14:20:00,37.87,37.87,37.82,37.84,84400.0,30.2394,30.2394,30.1995,30.2155,84400.0
2013-09-12 14:30:00,37.84,37.88,37.8,37.8,303400.0,30.2155,30.2474,30.1835,30.1835,303400.0
2013-09-12 14:40:00,37.8,37.8,37.74,37.79,184400.0,30.1835,30.1835,30.1356,30.1755,184400.0
2013-09-12 14:50:00,37.79,37.88,37.77,37.87,183800.0,30.1755,30.2474,30.1596,30.2394,183800.0
2013-09-12 15:00:00,37.88,37.88,37.82,37.83,147400.0,30.2474,30.2474,30.1995,30.2075,147400.0
2013-09-12 15:10:00,37.83,37.84,37.79,37.81,148000.0,30.2075,30.2155,30.1755,30.1915,148000.0
2013-09-12 15:20:00,37.82,37.88,37.81,37.88,143600.0,30.1995,30.2474,30.1915,30.2474,143600.0
2013-09-12 15:30:00,37.88,37.88,37.84,37.87,183400.0,30.2474,30.2474,30.2155,30.2394,183400.0
2013-09-12 15:40:00,37.87,37.88,37.84,37.85,218200.0,30.2394,30.2474,30.2155,30.2235,218200.0
2013-09-12 15:50:00,37.85,37.85,37.82,37.83,598400.0,30.2235,30.2235,30.1995,30.2075,598400.0
2013-09-13 09:30:00,37.8,37.85,37.63,37.77,398400.0,30.1835,30.2235,30.0478,30.1596,398400.0
2013-09-13 09:40:00,37.77,37.8,37.64,37.67,276400.0,30.1596,30.1835,30.0558,30.0797,276400.0
2013-09-13 09:50:00,37.66,37.73,37.63,37.68,142000.0,30.0717,30.1276,30.0478,30.0877,142000.0
2013-09-13 10:00:00,37.69,37.72,37.43,37.45,329200.0,30.0957,30.1196,29.8881,29.904,329200.0
2013-09-13 10:10:00,37.44,37.47,37.33,37.38,333000.0,29.8961,29.92,29.8082,29.8482,333000.0
2013-09-13 10:20:00,37.38,37.46,37.38,37.42,186400.0,29.8482,29.912,29.8482,29.8801,186400.0
2013-09-13 10:30:00,37.42,37.57,37.41,37.57,201200.0,29.8801,29.9999,29.8721,29.9999,201200.0
2013-09-13 10:40:00,37.57,37.6,37.52,37.52,154400.0,29.9999,30.0238,29.9599,29.9599,154400.0
2013-09-13 10:50:00,37.53,37.58,37.52,37.56,99800.0,29.9679,30.0079,29.9599,29.9919,99800.0
2013-09-13 11:00:00,37.56,37.56,37.52,37.52,72000.0,29.9919,29.9919,29.9599,29.9599,72000.0
2013-09-13 11:10:00,37.52,37.54,37.49,37.51,121200.0,29.9599,29.9759,29.936,29.952,121200.0
2013-09-13 11:20:00,37.51,37.54,37.49,37.52,96200.0,29.952,29.9759,29.936,29.9599,96200.0
2013-09-13 11:30:00,37.52,37.61,37.52,37.59,129800.0,29.9599,30.0318,29.9599,30.0158,129800.0
2013-09-13 11:40:00,37.58,37.6,37.56,37.57,107000.0,30.0079,30.0238,29.9919,29.9999,107000.0
2013-09-13 11:50:00,37.57,37.62,37.56,37.6,64800.0,29.9999,30.0398,29.9919,30.0238,64800.0
2013-09-13 12:00:00,37.6,37.63,37.58,37.6,102400.0,30.0238,30.0478,30.0079,30.0238,102400.0
2013-09-13 12:10:00,37.6,37.63,37.58,37.63,67600.0,30.0238,30.0478,30.0079,30.0478,67600.0
2013-09-13 12:20:00,37.63,37.67,37.63,37.65,49200.0,30.0478,30.0797,30.0478,30.0638,49200.0
2013-09-13 12:30:00,37.65,37.65,37.59,37.6,106200.0,30.0638,30.0638,30.0158,30.0238,106200.0
2013-09-13 12:40:00,37.59,37.6,37.57,37.6,69200.0,30.0158,30.0238,29.9999,30.0238,69200.0
2013-09-13 12:50:00,37.6,37.62,37.59,37.61,100600.0,30.0238,30.0398,30.0158,30.0318,100600.0
2013-09-13 13:00:00,37.61,37.67,37.61,37.65,52400.0,30.0318,30.0797,30.0318,30.0638,52400.0
2013-09-13 13:10:00,37.65,37.67,37.6,37.63,61400.0,30.0638,30.0797,30.0238,30.0478,61400.0
2013-09-13 13:20:00,37.65,37.65,37.59,37.59,80400.0,30.0638,30.0638,30.0158,30.0158,80400.0
2013-09-13 13:30:00,37.59,37.62,37.58,37.61,66600.0,30.0158,30.0398,30.0079,30.0318,66600.0
2013-09-13 13:40:00,37.62,37.64,37.62,37.63,74400.0,30.0398,30.0558,30.0398,30.0478,74400.0
2013-09-13 13:50:00,37.64,37.66,37.63,37.63,52600.0,30.0558,30.0717,30.0478,30.0478,52600.0
2013-09-13 14:00:00,37.64,37.68,37.64,37.67,90000.0,30.0558,30.0877,30.0558,30.0797,90000.0
2013-09-13 14:10:00,37.67,37.69,37.64,37.64,92600.0,30.0797,30.0957,30.0558,30.0558,92600.0
2013-09-13 14:20:00,37.64,37.66,37.63,37.64,47000.0,30.0558,30.0717,30.0478,30.0558,47000.0
2013-09-13 14:30:00,37.64,37.71,37.63,37.7,78200.0,30.0558,30.1117,30.0478,30.1037,78200.0
2013-09-13 14:40:00,37.7,37.75,37.69,37.74,128400.0,30.1037,30.1436,30.0957,30.1356,128400.0
2013-09-13 14:50:00,37.74,37.77,37.73,37.75,123000.0,30.1356,30.1596,30.1276,30.1436,123000.0
2013-09-13 15:00:00,37.74,37.77,37.7,37.71,98200.0,30.1356,30.1596,30.1037,30.1117,98200.0
2013-09-13 15:10:00,37.71,37.77,37.71,37.77,128800.0,30.1117,30.1596,30.1117,30.1596,128800.0
2013-09-13 15:20:00,37.77,37.78,37.76,37.77,104800.0,30.1596,30.1676,30.1516,30.1596,104800.0
2013-09-13 15:30:00,37.77,37.8,37.76,37.79,167200.0,30.1596,30.1835,30.1516,30.1755,167200.0
2013-09-13 15:40:00,37.78,37.8,37.77,37.78,172000.0,30.1676,30.1835,30.1596,30.1676,172000.0
2013-09-13 15:50:00,37.77,37.8,37.74,37.79,446200.0,30.1596,30.1835,30.1356,30.1755,446200.0
2013-09-16 09:30:00,38.29,38.3,37.91,37.95,529000.0,30.5748,30.5828,30.2714,30.3033,529000.0
2013-09-16 09:40:00,37.95,38.0,37.85,37.92,212600.0,30.3033,30.3432,30.2235,30.2793,212600.0
2013-09-16 09:50:00,37.93,37.99,37.89,37.96,170800.0,30.2873,30.3352,30.2554,30.3113,170800.0
2013-09-16 10:00:00,37.97,37.98,37.85,37.88,242200.0,30.3193,30.3273,30.2235,30.2474,242200.0
2013-09-16 10:10:00,37.88,37.93,37.85,37.86,163800.0,30.2474,30.2873,30.2235,30.2314,163800.0
2013-09-16 10:20:00,37.86,37.94,37.85,37.92,138000.0,30.2314,30.2953,30.2235,30.2793,138000.0
2013-09-16 10:30:00,37.92,37.95,37.87,37.9,154200.0,30.2793,30.3033,30.2394,30.2634,154200.0
2013-09-16 10:40:00,37.9,37.93,37.88,37.92,134000.0,30.2634,30.2873,30.2474,30.2793,134000.0
2013-09-16 10:50:00,37.93,37.95,37.88,37.9,174400.0,30.2873,30.3033,30.2474,30.2634,174400.0
2013-09-16 11:00:00,37.9,37.92,37.86,37.88,136400.0,30.2634,30.2793,30.2314,30.2474,136400.0
2013-09-16 11:10:00,37.88,37.9,37.82,37.85,160600.0,30.2474,30.2634,30.1995,30.2235,160600.0
2013-09-16 11:20:00,37.85,37.9,37.84,37.9,155600.0,30.2235,30.2634,30.2155,30.2634,155600.0
2013-09-16 11:30:00,37.9,37.91,37.86,37.89,91000.0,30.2634,30.2714,30.2314,30.2554,91000.0
2013-09-16 11:40:00,37.89,37.92,37.88,37.9,77200.0,30.2554,30.2793,30.2474,30.2634,77200.0
2013-09-16 11:50:00,37.9,37.9,37.85,37.88,109000.0,30.2634,30.2634,30.2235,30.2474,109000.0
2013-09-16 12:00:00,37.88,37.88,37.85,37.87,81600.0,30.2474,30.2474,30.2235,30.2394,81600.0
2013-09-16 12:10:00,37.87,37.92,37.87,37.91,104200.0,30.2394,30.2793,30.2394,30.2714,104200.0
2013-09-16 12:20:00,37.91,37.94,37.9,37.9,136400.0,30.2714,30.2953,30.2634,30.2634,136400.0
2013-09-16 12:30:00,37.9,37.9,37.85,37.85,150200.0,30.2634,30.2634,30.2235,30.2235,150200.0
2013-09-16 12:40:00,37.85,37.87,37.81,37.81,169800.0,30.2235,30.2394,30.1915,30.1915,169800.0
2013-09-16 12:50:00,37.81,37.84,37.76,37.76,120400.0,30.1915,30.2155,30.1516,30.1516,120400.0
2013-09-16 13:00:00,37.77,37.82,37.75,37.77,118600.0,30.1596,30.1995,30.1436,30.1596,118600.0
2013-09-16 13:10:00,37.78,37.83,37.78,37.81,80000.0,30.1676,30.2075,30.1676,30.1915,80000.0
2013-09-16 13:20:00,37.81,37.84,37.8,37.8,86200.0,30.1915,30.2155,30.1835,30.1835,86200.0
2013-09-16 13:30:00,37.8,37.81,37.73,37.75,137000.0,30.1835,30.1915,30.1276,30.1436,137000.0
2013-09-16 13:40:00,37.76,37.76,37.65,37.67,238400.0,30.1516,30.1516,30.0638,30.0797,238400.0
2013-09-16 13:50:00,37.67,37.72,37.67,37.72,105200.0,30.0797,30.1196,30.0797,30.1196,105200.0
2013-09-16 14:00:00,37.73,37.75,37.67,37.67,177000.0,30.1276,30.1436,30.0797,30.0797,177000.0
2013-09-16 14:10:00,37.67,37.69,37.61,37.68,226600.0,30.0797,30.0957,30.0318,30.0877,226600.0
2013-09-16 14:20:00,37.68,37.69,37.6,37.61,189400.0,30.0877,30.0957,30.0238,30.0318,189400.0
2013-09-16 14:30:00,37.61,37.63,37.57,37.58,232000.0,30.0318,30.0478,29.9999,30.0079,232000.0
2013-09-16 14:40:00,37.59,37.59,37.55,37.56,274600.0,30.0158,30.0158,29.9839,29.9919,274600.0
2013-09-16 14:50:00,37.56,37.57,37.5,37.5,270800.0,29.9919,29.9999,29.944,29.944,270800.0
2013-09-16 15:00:00,37.51,37.54,37.49,37.5,299200.0,29.952,29.9759,29.936,29.944,299200.0
2013-09-16 15:10:00,37.5,37.52,37.48,37.5,269200.0,29.944,29.9599,29.928,29.944,269200.0
2013-09-16 15:20:00,37.5,37.52,37.48,37.48,281600.0,29.944,29.9599,29.928,29.928,281600.0
2013-09-16 15:30:00,37.48,37.51,37.46,37.47,341800.0,29.928,29.952,29.912,29.92,341800.0
2013-09-16 15:40:00,37.47,37.52,37.43,37.52,377800.0,29.92,29.9599,29.8881,29.9599,377800.0
2013-09-16 15:50:00,37.52,37.62,37.52,37.62,640400.0,29.9599,30.0398,29.9599,30.0398,640400.0
2013-09-17 09:30:00,37.63,37.75,37.59,37.65,292800.0,30.0478,30.1436,30.0158,30.0638,292800.0
2013-09-17 09:40:00,37.65,37.72,37.6,37.65,139400.0,30.0638,30.1196,30.0238,30.0638,139400.0
2013-09-17 09:50:00,37.65,37.83,37.65,37.77,149800.0,30.0638,30.2075,30.0638,30.1596,149800.0
2013-09-17 10:00:00,37.77,37.88,37.76,37.85,129200.0,30.1596,30.2474,30.1516,30.2235,129200.0
2013-09-17 10:10:00,37.85,37.91,37.84,37.87,120800.0,30.2235,30.2714,30.2155,30.2394,120800.0
2013-09-17 10:20:00,37.86,37.91,37.83,37.87,138800.0,30.2314,30.2714,30.2075,30.2394,138800.0
2013-09-17 10:30:00,37.88,37.93,37.87,37.88,115200.0,30.2474,30.2873,30.2394,30.2474,115200.0
2013-09-17 10:40:00,37.87,37.88,37.77,37.8,162000.0,30.2394,30.2474,30.1596,30.1835,162000.0
2013-09-17 10:50:00,37.8,37.85,37.8,37.84,58200.0,30.1835,30.2235,30.1835,30.2155,58200.0
2013-09-17 11:00:00,37.84,37.92,37.82,37.91,83400.0,30.2155,30.2793,30.1995,30.2714,83400.0
2013-09-17 11:10:00,37.91,37.93,37.88,37.93,120000.0,30.2714,30.2873,30.2474,30.2873,120000.0
2013-09-17 11:20:00,37.93,37.93,37.89,37.9,90400.0,30.2873,30.2873,30.2554,30.2634,90400.0
2013-09-17 11:30:00,37.91,37.91,37.87,37.88,96800.0,30.2714,30.2714,30.2394,30.2474,96800.0
2013-09-17 11:40:00,37.88,37.92,37.86,37.9,94800.0,30.2474,30.2793,30.2314,30.2634,94800.0
2013-09-17 11:50:00,37.9,37.96,37.9,37.94,147800.0,30.2634,30.3113,30.2634,30.2953,147800.0
2013-09-17 12:00:00,37.94,37.95,37.9,37.92,97000.0,30.2953,30.3033,30.2634,30.2793,97000.0
2013-09-17 12:10:00,37.91,37.92,37.88,37.91,99000.0,30.2714,30.2793,30.2474,30.2714,99000.0
2013-09-17 12:20:00,37.91,37.92,37.9,37.91,100200.0,30.2714,30.2793,30.2634,30.2714,100200.0
2013-09-17 12:30:00,37.91,37.91,37.85,37.85,59000.0,30.2714,30.2714,30.2235,30.2235,59000.0
2013-09-17 12:40:00,37.85,37.91,37.85,37.88,96200.0,30.2235,30.2714,30.2235,30.2474,96200.0
2013-09-17 12:50:00,37.88,37.91,37.84,37.9,172000.0,30.2474,30.2714,30.2155,30.2634,172000.0
2013-09-17 13:00:00,37.9,37.92,37.88,37.88,85000.0,30.2634,30.2793,30.2474,30.2474,85000.0
2013-09-17 13:10:00,37.87,37.91,37.87,37.9,50800.0,30.2394,30.2714,30.2394,30.2634,50800.0
2013-09-17 13:20:00,37.91,37.96,37.9,37.94,97200.0,30.2714,30.3113,30.2634,30.2953,97200.0
2013-09-17 13:30:00,37.95,37.96,37.93,37.95,103200.0,30.3033,30.3113,30.2873,30.3033,103200.0
2013-09-17 13:40:00,37.95,37.97,37.95,37.96,96800.0,30.3033,30.3193,30.3033,30.3113,96800.0
2013-09-17 13:50:00,37.97,38.0,37.97,37.99,129000.0,30.3193,30.3432,30.3193,30.3352,129000.0
2013-09-17 14:00:00,37.99,38.05,37.99,38.05,151400.0,30.3352,30.3832,30.3352,30.3832,151400.0
2013-09-17 14:10:00,38.04,38.08,38.04,38.08,121000.0,30.3752,30.4071,30.3752,30.4071,121000.0
2013-09-17 14:20:00,38.08,38.09,37.99,38.0,208800.0,30.4071,30.4151,30.3352,30.3432,208800.0
2013-09-17 14:30:00,38.0,38.01,37.96,37.97,84600.0,30.3432,30.3512,30.3113,30.3193,84600.0
2013-09-17 14:40:00,37.98,37.99,37.96,37.99,87200.0,30.3273,30.3352,30.3113,30.3352,87200.0
2013-09-17 14:50:00,37.99,38.1,37.99,38.08,215000.0,30.3352,30.4231,30.3352,30.4071,215000.0
2013-09-17 15:00:00,38.09,38.09,38.04,38.08,669600.0,30.4151,30.4151,30.3752,30.4071,669600.0
2013-09-17 15:10:00,38.08,38.1,38.07,38.1,111800.0,30.4071,30.4231,30.3991,30.4231,111800.0
2013-09-17 15:20:00,38.09,38.12,38.09,38.09,166400.0,30.4151,30.439,30.4151,30.4151,166400.0
2013-09-17 15:30:00,38.09,38.1,38.02,38.02,179000.0,30.4151,30.4231,30.3592,30.3592,179000.0
2013-09-17 15:40:00,38.02,38.06,38.02,38.06,269000.0,30.3592,30.3911,30.3592,30.3911,269000.0
2013-09-17 15:50:00,38.06,38.06,38.01,38.02,545400.0,30.3911,30.3911,30.3512,30.3592,545400.0
2013-09-18 09:30:00,37.96,38.05,37.92,38.05,288400.0,30.3113,30.3832,30.2793,30.3832,288400.0
2013-09-18 09:40:00,38.04,38.07,37.95,37.95,150400.0,30.3752,30.3991,30.3033,30.3033,150400.0
2013-09-18 09:50:00,37.95,37.97,37.8,37.9,242800.0,30.3033,30.3193,30.1835,30.2634,242800.0
2013-09-18 10:00:00,37.9,37.97,37.87,37.97,111400.0,30.2634,30.3193,30.2394,30.3193,111400.0
2013-09-18 10:10:00,37.97,37.97,37.85,37.86,113000.0,30.3193,30.3193,30.2235,30.2314,113000.0
2013-09-18 10:20:00,37.85,37.89,37.84,37.86,135600.0,30.2235,30.2554,30.2155,30.2314,135600.0
2013-09-18 10:30:00,37.86,37.87,37.79,37.83,85000.0,30.2314,30.2394,30.1755,30.2075,85000.0
2013-09-18 10:40:00,37.83,37.85,37.77,37.85,157400.0,30.2075,30.2235,30.1596,30.2235,157400.0
2013-09-18 10:50:00,37.86,37.92,37.86,37.89,102400.0,30.2314,30.2793,30.2314,30.2554,102400.0
2013-09-18 11:00:00,37.89,37.96,37.88,37.92,66000.0,30.2554,30.3113,30.2474,30.2793,66000.0
2013-09-18 11:10:00,37.92,37.92,37.85,37.87,48800.0,30.2793,30.2793,30.2235,30.2394,48800.0
2013-09-18 11:20:00,37.88,37.95,37.85,37.95,102600.0,30.2474,30.3033,30.2235,30.3033,102600.0
2013-09-18 11:30:00,37.95,37.99,37.93,37.97,104200.0,30.3033,30.3352,30.2873,30.3193,104200.0
2013-09-18 11:40:00,37.97,38.0,37.96,37.99,96400.0,30.3193,30.3432,30.3113,30.3352,96400.0
2013-09-18 11:50:00,37.99,38.04,37.99,38.02,140800.0,30.3352,30.3752,30.3352,30.3592,140800.0
2013-09-18 12:00:00,38.01,38.09,38.01,38.05,177400.0,30.3512,30.4151,30.3512,30.3832,177400.0
2013-09-18 12:10:00,38.05,38.05,37.96,37.99,87600.0,30.3832,30.3832,30.3113,30.3352,87600.0
2013-09-18 12:20:00,37.99,38.05,37.98,38.03,44000.0,30.3352,30.3832,30.3273,30.3672,44000.0
2013-09-18 12:30:00,38.04,38.05,38.01,38.05,89800.0,30.3752,30.3832,30.3512,30.3832,89800.0
2013-09-18 12:40:00,38.05,38.14,38.05,38.14,169000.0,30.3832,30.455,30.3832,30.455,169000.0
2013-09-18 12:50:00,38.14,38.16,38.12,38.12,141200.0,30.455,30.471,30.439,30.439,141200.0
2013-09-18 13:00:00,38.12,38.15,38.1,38.13,73200.0,30.439,30.463,30.4231,30.447,73200.0
2013-09-18 13:10:00,38.13,38.14,38.12,38.13,50600.0,30.447,30.455,30.439,30.447,50600.0
2013-09-18 13:20:00,38.13,38.16,38.11,38.15,131800.0,30.447,30.471,30.4311,30.463,131800.0
2013-09-18 13:30:00,38.15,38.16,38.13,38.15,56000.0,30.463,30.471,30.447,30.463,56000.0
2013-09-18 13:40:00,38.15,38.15,38.11,38.12,76800.0,30.463,30.463,30.4311,30.439,76800.0
2013-09-18 13:50:00,38.12,38.17,38.1,38.1,136600.0,30.439,30.479,30.4231,30.4231,136600.0
2013-09-18 14:00:00,38.12,38.48,38.12,38.41,623200.0,30.439,30.7265,30.439,30.6706,623200.0
2013-09-18 14:10:00,38.41,38.57,38.4,38.49,534600.0,30.6706,30.7984,30.6626,30.7345,534600.0
2013-09-18 14:20:00,38.49,38.61,38.48,38.51,372200.0,30.7345,30.8303,30.7265,30.7505,372200.0
2013-09-18 14:30:00,38.52,38.6,38.51,38.57,401400.0,30.7585,30.8223,30.7505,30.7984,401400.0
2013-09-18 14:40:00,38.57,38.62,38.54,38.6,347000.0,30.7984,30.8383,30.7744,30.8223,347000.0
2013-09-18 14:50:00,38.6,38.74,38.59,38.74,315400.0,30.8223,30.9341,30.8143,30.9341,315400.0
2013-09-18 15:00:00,38.74,38.75,38.67,38.69,251600.0,30.9341,30.9421,30.8782,30.8942,251600.0
2013-09-18 15:10:00,38.68,38.74,38.67,38.7,293600.0,30.8862,30.9341,30.8782,30.9022,293600.0
2013-09-18 15:20:00,38.7,38.75,38.68,38.72,352600.0,30.9022,30.9421,30.8862,30.9182,352600.0
2013-09-18 15:30:00,38.73,38.8,38.69,38.79,484800.0,30.9261,30.982,30.8942,30.974,484800.0
2013-09-18 15:40:00,38.79,38.81,38.74,38.79,415800.0,30.974,30.99,30.9341,30.974,415800.0
2013-09-18 15:50:00,38.79,38.79,38.66,38.67,1046400.0,30.974,30.974,30.8702,30.8782,1046400.0
2013-09-19 09:30:00,38.74,38.92,38.71,38.72,491200.0,30.9341,31.0779,30.9102,30.9182,491200.0
2013-09-19 09:40:00,38.72,38.72,38.59,38.62,190400.0,30.9182,30.9182,30.8143,30.8383,190400.0
2013-09-19 09:50:00,38.62,38.65,38.48,38.56,289200.0,30.8383,30.8623,30.7265,30.7904,289200.0
2013-09-19 10:00:00,38.55,38.58,38.35,38.38,410600.0,30.7824,30.8064,30.6227,30.6467,410600.0
2013-09-19 10:10:00,38.38,38.47,38.37,38.41,258400.0,30.6467,30.7185,30.6387,30.6706,258400.0
2013-09-19 10:20:00,38.41,38.5,38.4,38.47,234200.0,30.6706,30.7425,30.6626,30.7185,234200.0
2013-09-19 10:30:00,38.47,38.49,38.43,38.46,172600.0,30.7185,30.7345,30.6866,30.7105,172600.0
2013-09-19 10:40:00,38.46,38.49,38.44,38.45,215200.0,30.7105,30.7345,30.6946,30.7026,215200.0
2013-09-19 10:50:00,38.45,38.5,38.44,38.45,184600.0,30.7026,30.7425,30.6946,30.7026,184600.0
2013-09-19 11:00:00,38.46,38.46,38.3,38.3,196200.0,30.7105,30.7105,30.5828,30.5828,196200.0
2013-09-19 11:10:00,38.31,38.34,38.28,38.34,140200.0,30.5908,30.6147,30.5668,30.6147,140200.0
2013-09-19 11:20:00,38.33,38.37,38.32,38.33,109800.0,30.6067,30.6387,30.5987,30.6067,109800.0
2013-09-19 11:30:00,38.32,38.34,38.26,38.27,171800.0,30.5987,30.6147,30.5508,30.5588,171800.0
2013-09-19 11:40:00,38.28,38.35,38.27,38.32,133800.0,30.5668,30.6227,30.5588,30.5987,133800.0
2013-09-19 11:50:00,38.33,38.34,38.31,38.32,97000.0,30.6067,30.6147,30.5908,30.5987,97000.0
2013-09-19 12:00:00,38.32,38.37,38.31,38.36,90400.0,30.5987,30.6387,30.5908,30.6307,90400.0
2013-09-19 12:10:00,38.37,38.37,38.33,38.35,106400.0,30.6387,30.6387,30.6067,30.6227,106400.0
2013-09-19 12:20:00,38.35,38.39,38.35,38.38,87200.0,30.6227,30.6546,30.6227,30.6467,87200.0
2013-09-19 12:30:00,38.38,38.39,38.31,38.33,128400.0,30.6467,30.6546,30.5908,30.6067,128400.0
2013-09-19 12:40:00,38.33,38.34,38.3,38.32,141600.0,30.6067,30.6147,30.5828,30.5987,141600.0
2013-09-19 12:50:00,38.32,38.34,38.31,38.31,72200.0,30.5987,30.6147,30.5908,30.5908,72200.0
2013-09-19 13:00:00,38.31,38.35,38.28,38.3,122800.0,30.5908,30.6227,30.5668,30.5828,122800.0
2013-09-19 13:10:00,38.3,38.34,38.29,38.32,107400.0,30.5828,30.6147,30.5748,30.5987,107400.0
2013-09-19 13:20:00,38.32,38.34,38.28,38.29,103800.0,30.5987,30.6147,30.5668,30.5748,103800.0
2013-09-19 13:30:00,38.28,38.28,38.22,38.26,143200.0,30.5668,30.5668,30.5189,30.5508,143200.0
2013-09-19 13:40:00,38.26,38.26,38.22,38.24,188600.0,30.5508,30.5508,30.5189,30.5349,188600.0
2013-09-19 13:50:00,38.24,38.26,38.2,38.23,111600.0,30.5349,30.5508,30.5029,30.5269,111600.0
2013-09-19 14:00:00,38.23,38.24,38.21,38.23,152200.0,30.5269,30.5349,30.5109,30.5269,152200.0
2013-09-19 14:10:00,38.22,38.27,38.22,38.27,149200.0,30.5189,30.5588,30.5189,30.5588,149200.0
2013-09-19 14:20:00,38.27,38.27,38.21,38.22,233800.0,30.5588,30.5588,30.5109,30.5189,233800.0
2013-09-19 14:30:00,38.21,38.25,38.2,38.21,157200.0,30.5109,30.5429,30.5029,30.5109,157200.0
2013-09-19 14:40:00,38.21,38.21,38.18,38.18,96800.0,30.5109,30.5109,30.487,30.487,96800.0
2013-09-19 14:50:00,38.18,38.24,38.17,38.23,223400.0,30.487,30.5349,30.479,30.5269,223400.0
2013-09-19 15:00:00,38.23,38.24,38.19,38.19,157000.0,30.5269,30.5349,30.4949,30.4949,157000.0
2013-09-19 15:10:00,38.2,38.21,38.15,38.17,184800.0,30.5029,30.5109,30.463,30.479,184800.0
2013-09-19 15:20:00,38.17,38.27,38.16,38.27,210000.0,30.479,30.5588,30.471,30.5588,210000.0
2013-09-19 15:30:00,38.27,38.27,38.17,38.19,318200.0,30.5588,30.5588,30.479,30.4949,318200.0
2013-09-19 15:40:00,38.2,38.24,38.2,38.22,224200.0,30.5029,30.5349,30.5029,30.5189,224200.0
2013-09-19 15:50:00,38.22,38.23,38.17,38.19,637800.0,30.5189,30.5269,30.479,30.4949,637800.0
2013-09-20 09:30:00,38.13,38.31,38.13,38.15,2742400.0,30.447,30.5908,30.447,30.463,2742400.0
2013-09-20 09:40:00,38.16,38.23,38.13,38.14,221600.0,30.471,30.5269,30.447,30.455,221600.0
2013-09-20 09:50:00,38.14,38.23,38.13,38.17,197000.0,30.455,30.5269,30.447,30.479,197000.0
2013-09-20 10:00:00,38.16,38.33,38.16,38.32,143800.0,30.471,30.6067,30.471,30.5987,143800.0
2013-09-20 10:10:00,38.32,38.38,38.27,38.35,159600.0,30.5987,30.6467,30.5588,30.6227,159600.0
2013-09-20 10:20:00,38.35,38.41,38.34,38.37,77800.0,30.6227,30.6706,30.6147,30.6387,77800.0
2013-09-20 10:30:00,38.36,38.43,38.34,38.43,99600.0,30.6307,30.6866,30.6147,30.6866,99600.0
2013-09-20 10:40:00,38.43,38.47,38.39,38.43,106400.0,30.6866,30.7185,30.6546,30.6866,106400.0
2013-09-20 10:50:00,38.42,38.45,38.39,38.41,73600.0,30.6786,30.7026,30.6546,30.6706,73600.0
2013-09-20 11:00:00,38.41,38.42,38.38,38.42,97400.0,30.6706,30.6786,30.6467,30.6786,97400.0
2013-09-20 11:10:00,38.42,38.42,38.35,38.37,117800.0,30.6786,30.6786,30.6227,30.6387,117800.0
2013-09-20 11:20:00,38.38,38.49,38.35,38.49,232000.0,30.6467,30.7345,30.6227,30.7345,232000.0
2013-09-20 11:30:00,38.49,38.5,38.35,38.35,143600.0,30.7345,30.7425,30.6227,30.6227,143600.0
2013-09-20 11:40:00,38.35,38.37,38.3,38.31,75200.0,30.6227,30.6387,30.5828,30.5908,75200.0
2013-09-20 11:50:00,38.31,38.37,38.29,38.33,140000.0,30.5908,30.6387,30.5748,30.6067,140000.0
2013-09-20 12:00:00,38.32,38.39,38.32,38.38,138400.0,30.5987,30.6546,30.5987,30.6467,138400.0
2013-09-20 12:10:00,38.38,38.41,38.38,38.4,75600.0,30.6467,30.6706,30.6467,30.6626,75600.0
2013-09-20 12:20:00,38.4,38.4,38.29,38.32,153800.0,30.6626,30.6626,30.5748,30.5987,153800.0
2013-09-20 12:30:00,38.31,38.32,38.26,38.3,84400.0,30.5908,30.5987,30.5508,30.5828,84400.0
2013-09-20 12:40:00,38.29,38.35,38.27,38.33,71400.0,30.5748,30.6227,30.5588,30.6067,71400.0
2013-09-20 12:50:00,38.33,38.35,38.3,38.32,57200.0,30.6067,30.6227,30.5828,30.5987,57200.0
2013-09-20 13:00:00,38.32,38.32,38.26,38.26,57000.0,30.5987,30.5987,30.5508,30.5508,57000.0
2013-09-20 13:10:00,38.26,38.27,38.22,38.24,78600.0,30.5508,30.5588,30.5189,30.5349,78600.0
2013-09-20 13:20:00,38.24,38.27,38.22,38.24,86400.0,30.5349,30.5588,30.5189,30.5349,86400.0
2013-09-20 13:30:00,38.25,38.27,38.23,38.23,54800.0,30.5429,30.5588,30.5269,30.5269,54800.0
2013-09-20 13:40:00,38.24,38.24,38.21,38.22,36600.0,30.5349,30.5349,30.5109,30.5189,36600.0
2013-09-20 13:50:00,38.22,38.26,38.21,38.21,93600.0,30.5189,30.5508,30.5109,30.5109,93600.0
2013-09-20 14:00:00,38.21,38.21,38.13,38.13,114200.0,30.5109,30.5109,30.447,30.447,114200.0
2013-09-20 14:10:00,38.14,38.14,38.1,38.1,73000.0,30.455,30.455,30.4231,30.4231,73000.0
2013-09-20 14:20:00,38.1,38.17,38.08,38.17,95400.0,30.4231,30.479,30.4071,30.479,95400.0
2013-09-20 14:30:00,38.17,38.2,38.11,38.11,83600.0,30.479,30.5029,30.4311,30.4311,83600.0
2013-09-20 14:40:00,38.12,38.15,38.08,38.13,80400.0,30.439,30.463,30.4071,30.447,80400.0
2013-09-20 14:50:00,38.13,38.19,38.12,38.17,73400.0,30.447,30.4949,30.439,30.479,73400.0
2013-09-20 15:00:00,38.17,38.2,38.14,38.14,83800.0,30.479,30.5029,30.455,30.455,83800.0
2013-09-20 15:10:00,38.14,38.16,38.13,38.13,89600.0,30.455,30.471,30.447,30.447,89600.0
2013-09-20 15:20:00,38.13,38.15,38.07,38.07,81200.0,30.447,30.463,30.3991,30.3991,81200.0
2013-09-20 15:30:00,38.07,38.13,38.05,38.1,164600.0,30.3991,30.447,30.3832,30.4231,164600.0
2013-09-20 15:40:00,38.1,38.12,38.05,38.07,172400.0,30.4231,30.439,30.3832,30.3991,172400.0
2013-09-20 15:50:00,38.07,38.1,38.04,38.06,634200.0,30.3991,30.4231,30.3752,30.3911,634200.0
2013-09-23 09:30:00,38.06,38.19,38.06,38.09,366600.0,30.3911,30.4949,30.3911,30.4151,366600.0
2013-09-23 09:40:00,38.08,38.09,37.88,37.93,235200.0,30.4071,30.4151,30.2474,30.2873,235200.0
2013-09-23 09:50:00,37.92,37.93,37.78,37.83,260000.0,30.2793,30.2873,30.1676,30.2075,260000.0
2013-09-23 10:00:00,37.83,37.83,37.76,37.79,156600.0,30.2075,30.2075,30.1516,30.1755,156600.0
2013-09-23 10:10:00,37.79,37.86,37.77,37.86,162800.0,30.1755,30.2314,30.1596,30.2314,162800.0
2013-09-23 10:20:00,37.86,37.91,37.8,37.8,141400.0,30.2314,30.2714,30.1835,30.1835,141400.0
2013-09-23 10:30:00,37.8,37.84,37.77,37.82,110200.0,30.1835,30.2155,30.1596,30.1995,110200.0
2013-09-23 10:40:00,37.82,37.82,37.71,37.74,223200.0,30.1995,30.1995,30.1117,30.1356,223200.0
2013-09-23 10:50:00,37.74,37.77,37.62,37.62,188400.0,30.1356,30.1596,30.0398,30.0398,188400.0
2013-09-23 11:00:00,37.62,37.68,37.6,37.6,166000.0,30.0398,30.0877,30.0238,30.0238,166000.0
2013-09-23 11:10:00,37.6,37.63,37.54,37.62,142000.0,30.0238,30.0478,29.9759,30.0398,142000.0
2013-09-23 11:20:00,37.63,37.67,37.59,37.67,121800.0,30.0478,30.0797,30.0158,30.0797,121800.0
2013-09-23 11:30:00,37.67,37.74,37.65,37.72,89000.0,30.0797,30.1356,30.0638,30.1196,89000.0
2013-09-23 11:40:00,37.72,37.73,37.67,37.67,54000.0,30.1196,30.1276,30.0797,30.0797,54000.0
2013-09-23 11:50:00,37.67,37.69,37.63,37.65,127200.0,30.0797,30.0957,30.0478,30.0638,127200.0
2013-09-23 12:00:00,37.65,37.7,37.62,37.69,156800.0,30.0638,30.1037,30.0398,30.0957,156800.0
2013-09-23 12:10:00,37.69,37.74,37.67,37.67,91600.0,30.0957,30.1356,30.0797,30.0797,91600.0
2013-09-23 12:20:00,37.67,37.69,37.63,37.64,72600.0,30.0797,30.0957,30.0478,30.0558,72600.0
2013-09-23 12:30:00,37.65,37.65,37.59,37.62,158800.0,30.0638,30.0638,30.0158,30.0398,158800.0
2013-09-23 12:40:00,37.62,37.63,37.58,37.61,155000.0,30.0398,30.0478,30.0079,30.0318,155000.0
2013-09-23 12:50:00,37.61,37.67,37.6,37.66,127600.0,30.0318,30.0797,30.0238,30.0717,127600.0
2013-09-23 13:00:00,37.67,37.73,37.67,37.72,86800.0,30.0797,30.1276,30.0797,30.1196,86800.0
2013-09-23 13:10:00,37.72,37.73,37.65,37.7,93600.0,30.1196,30.1276,30.0638,30.1037,93600.0
2013-09-23 13:20:00,37.69,37.76,37.69,37.74,76000.0,30.0957,30.1516,30.0957,30.1356,76000.0
2013-09-23 13:30:00,37.74,37.77,37.72,37.74,49800.0,30.1356,30.1596,30.1196,30.1356,49800.0
2013-09-23 13:40:00,37.74,37.77,37.74,37.77,47200.0,30.1356,30.1596,30.1356,30.1596,47200.0
2013-09-23 13:50:00,37.77,37.85,37.77,37.84,68600.0,30.1596,30.2235,30.1596,30.2155,68600.0
2013-09-23 14:00:00,37.84,37.85,37.81,37.85,70400.0,30.2155,30.2235,30.1915,30.2235,70400.0
2013-09-23 14:10:00,37.85,37.86,37.77,37.77,124600.0,30.2235,30.2314,30.1596,30.1596,124600.0
2013-09-23 14:20:00,37.77,37.77,37.68,37.68,83800.0,30.1596,30.1596,30.0877,30.0877,83800.0
2013-09-23 14:30:00,37.68,37.72,37.66,37.68,101200.0,30.0877,30.1196,30.0717,30.0877,101200.0
2013-09-23 14:40:00,37.68,37.71,37.67,37.67,76200.0,30.0877,30.1117,30.0797,30.0797,76200.0
2013-09-23 14:50:00,37.67,37.75,37.66,37.74,96200.0,30.0797,30.1436,30.0717,30.1356,96200.0
2013-09-23 15:00:00,37.74,37.74,37.7,37.72,87400.0,30.1356,30.1356,30.1037,30.1196,87400.0
2013-09-23 15:10:00,37.72,37.73,37.66,37.66,128400.0,30.1196,30.1276,30.0717,30.0717,128400.0
2013-09-23 15:20:00,37.66,37.67,37.61,37.62,131400.0,30.0717,30.0797,30.0318,30.0398,131400.0
2013-09-23 15:30:00,37.62,37.72,37.62,37.71,128400.0,30.0398,30.1196,30.0398,30.1117,128400.0
2013-09-23 15:40:00,37.71,37.74,37.69,37.7,128000.0,30.1117,30.1356,30.0957,30.1037,128000.0
2013-09-23 15:50:00,37.71,37.73,37.65,37.68,328000.0,30.1117,30.1276,30.0638,30.0877,328000.0
2013-09-24 09:30:00,37.77,37.91,37.74,37.82,281000.0,30.1596,30.2714,30.1356,30.1995,281000.0
2013-09-24 09:40:00,37.82,38.02,37.82,37.99,131600.0,30.1995,30.3592,30.1995,30.3352,131600.0
2013-09-24 09:50:00,37.99,38.07,37.95,38.07,174800.0,30.3352,30.3991,30.3033,30.3991,174800.0
2013-09-24 10:00:00,38.08,38.09,37.99,37.99,210600.0,30.4071,30.4151,30.3352,30.3352,210600.0
2013-09-24 10:10:00,37.99,38.06,37.99,38.06,210000.0,30.3352,30.3911,30.3352,30.3911,210000.0
2013-09-24 10:20:00,38.06,38.2,38.05,38.2,230600.0,30.3911,30.5029,30.3832,30.5029,230600.0
2013-09-24 10:30:00,38.19,38.38,38.19,38.34,329400.0,30.4949,30.6467,30.4949,30.6147,329400.0
2013-09-24 10:40:00,38.34,38.38,38.31,38.35,183000.0,30.6147,30.6467,30.5908,30.6227,183000.0
2013-09-24 10:50:00,38.35,38.47,38.35,38.43,173800.0,30.6227,30.7185,30.6227,30.6866,173800.0
2013-09-24 11:00:00,38.43,38.55,38.43,38.48,325400.0,30.6866,30.7824,30.6866,30.7265,325400.0
2013-09-24 11:10:00,38.48,38.52,38.44,38.52,139600.0,30.7265,30.7585,30.6946,30.7585,139600.0
2013-09-24 11:20:00,38.51,38.52,38.44,38.44,108800.0,30.7505,30.7585,30.6946,30.6946,108800.0
2013-09-24 11:30:00,38.44,38.49,38.38,38.4,144400.0,30.6946,30.7345,30.6467,30.6626,144400.0
2013-09-24 11:40:00,38.4,38.43,38.34,38.35,162200.0,30.6626,30.6866,30.6147,30.6227,162200.0
2013-09-24 11:50:00,38.36,38.38,38.34,38.35,120000.0,30.6307,30.6467,30.6147,30.6227,120000.0
2013-09-24 12:00:00,38.36,38.38,38.3,38.37,118200.0,30.6307,30.6467,30.5828,30.6387,118200.0
2013-09-24 12:10:00,38.36,38.41,38.36,38.38,120800.0,30.6307,30.6706,30.6307,30.6467,120800.0
2013-09-24 12:20:00,38.38,38.47,38.38,38.47,142400.0,30.6467,30.7185,30.6467,30.7185,142400.0
2013-09-24 12:30:00,38.47,38.58,38.47,38.56,231000.0,30.7185,30.8064,30.7185,30.7904,231000.0
2013-09-24 12:40:00,38.56,38.6,38.52,38.59,177400.0,30.7904,30.8223,30.7585,30.8143,177400.0
2013-09-24 12:50:00,38.59,38.63,38.59,38.59,222400.0,30.8143,30.8463,30.8143,30.8143,222400.0
2013-09-24 13:00:00,38.6,38.63,38.59,38.6,220400.0,30.8223,30.8463,30.8143,30.8223,220400.0
2013-09-24 13:10:00,38.6,38.65,38.59,38.63,180800.0,30.8223,30.8623,30.8143,30.8463,180800.0
2013-09-24 13:20:00,38.63,38.65,38.62,38.64,86800.0,30.8463,30.8623,30.8383,30.8543,86800.0
2013-09-24 13:30:00,38.64,38.65,38.6,38.6,88600.0,30.8543,30.8623,30.8223,30.8223,88600.0
2013-09-24 13:40:00,38.6,38.66,38.59,38.65,103000.0,30.8223,30.8702,30.8143,30.8623,103000.0
2013-09-24 13:50:00,38.65,38.65,38.55,38.55,68800.0,30.8623,30.8623,30.7824,30.7824,68800.0
2013-09-24 14:00:00,38.55,38.57,38.5,38.52,97200.0,30.7824,30.7984,30.7425,30.7585,97200.0
2013-09-24 14:10:00,38.52,38.52,38.47,38.49,108800.0,30.7585,30.7585,30.7185,30.7345,108800.0
2013-09-24 14:20:00,38.49,38.49,38.41,38.45,112400.0,30.7345,30.7345,30.6706,30.7026,112400.0
2013-09-24 14:30:00,38.45,38.45,38.39,38.41,82800.0,30.7026,30.7026,30.6546,30.6706,82800.0
2013-09-24 14:40:00,38.41,38.42,38.39,38.39,61600.0,30.6706,30.6786,30.6546,30.6546,61600.0
2013-09-24 14:50:00,38.39,38.39,38.35,38.35,85800.0,30.6546,30.6546,30.6227,30.6227,85800.0
2013-09-24 15:00:00,38.34,38.35,38.31,38.35,148400.0,30.6147,30.6227,30.5908,30.6227,148400.0
2013-09-24 15:10:00,38.35,38.39,38.32,38.37,109200.0,30.6227,30.6546,30.5987,30.6387,109200.0
2013-09-24 15:20:00,38.37,38.37,38.28,38.3,149200.0,30.6387,30.6387,30.5668,30.5828,149200.0
2013-09-24 15:30:00,38.3,38.32,38.28,38.29,205000.0,30.5828,30.5987,30.5668,30.5748,205000.0
2013-09-24 15:40:00,38.29,38.34,38.27,38.27,220200.0,30.5748,30.6147,30.5588,30.5588,220200.0
2013-09-24 15:50:00,38.27,38.28,38.21,38.28,436800.0,30.5588,30.5668,30.5109,30.5668,436800.0
2013-09-25 09:30:00,38.42,38.43,38.21,38.23,298000.0,30.6786,30.6866,30.5109,30.5269,298000.0
2013-09-25 09:40:00,38.23,38.23,38.05,38.21,254200.0,30.5269,30.5269,30.3832,30.5109,254200.0
2013-09-25 09:50:00,38.21,38.22,38.1,38.19,173400.0,30.5109,30.5189,30.4231,30.4949,173400.0
2013-09-25 10:00:00,38.18,38.32,38.11,38.13,288800.0,30.487,30.5987,30.4311,30.447,288800.0
2013-09-25 10:10:00,38.12,38.14,38.06,38.07,258800.0,30.439,30.455,30.3911,30.3991,258800.0
2013-09-25 10:20:00,38.08,38.3,38.04,38.29,172000.0,30.4071,30.5828,30.3752,30.5748,172000.0
2013-09-25 10:30:00,38.29,38.33,38.24,38.33,285800.0,30.5748,30.6067,30.5349,30.6067,285800.0
2013-09-25 10:40:00,38.33,38.37,38.24,38.24,182800.0,30.6067,30.6387,30.5349,30.5349,182800.0
2013-09-25 10:50:00,38.24,38.36,38.24,38.31,155400.0,30.5349,30.6307,30.5349,30.5908,155400.0
2013-09-25 11:00:00,38.31,38.32,38.24,38.27,180400.0,30.5908,30.5987,30.5349,30.5588,180400.0
2013-09-25 11:10:00,38.27,38.42,38.26,38.42,142600.0,30.5588,30.6786,30.5508,30.6786,142600.0
2013-09-25 11:20:00,38.42,38.49,38.41,38.47,199400.0,30.6786,30.7345,30.6706,30.7185,199400.0
2013-09-25 11:30:00,38.46,38.5,38.42,38.48,146400.0,30.7105,30.7425,30.6786,30.7265,146400.0
2013-09-25 11:40:00,38.49,38.5,38.45,38.46,145000.0,30.7345,30.7425,30.7026,30.7105,145000.0
2013-09-25 11:50:00,38.46,38.51,38.43,38.49,206800.0,30.7105,30.7505,30.6866,30.7345,206800.0
2013-09-25 12:00:00,38.48,38.49,38.41,38.43,113800.0,30.7265,30.7345,30.6706,30.6866,113800.0
2013-09-25 12:10:00,38.43,38.46,38.41,38.41,150000.0,30.6866,30.7105,30.6706,30.6706,150000.0
2013-09-25 12:20:00,38.42,38.42,38.27,38.34,91200.0,30.6786,30.6786,30.5588,30.6147,91200.0
2013-09-25 12:30:00,38.34,38.38,38.33,38.38,64200.0,30.6147,30.6467,30.6067,30.6467,64200.0
2013-09-25 12:40:00,38.38,38.42,38.35,38.41,67200.0,30.6467,30.6786,30.6227,30.6706,67200.0
2013-09-25 12:50:00,38.41,38.42,38.35,38.37,66800.0,30.6706,30.6786,30.6227,30.6387,66800.0
2013-09-25 13:00:00,38.37,38.41,38.33,38.33,93000.0,30.6387,30.6706,30.6067,30.6067,93000.0
2013-09-25 13:10:00,38.33,38.37,38.31,38.32,81600.0,30.6067,30.6387,30.5908,30.5987,81600.0
2013-09-25 13:20:00,38.32,38.32,38.25,38.26,92200.0,30.5987,30.5987,30.5429,30.5508,92200.0
2013-09-25 13:30:00,38.26,38.26,38.1,38.12,208400.0,30.5508,30.5508,30.4231,30.439,208400.0
2013-09-25 13:40:00,38.13,38.18,38.1,38.18,94000.0,30.447,30.487,30.4231,30.487,94000.0
2013-09-25 13:50:00,38.18,38.32,38.15,38.29,193800.0,30.487,30.5987,30.463,30.5748,193800.0
2013-09-25 14:00:00,38.3,38.32,38.23,38.24,123800.0,30.5828,30.5987,30.5269,30.5349,123800.0
2013-09-25 14:10:00,38.23,38.27,38.21,38.24,106600.0,30.5269,30.5588,30.5109,30.5349,106600.0
2013-09-25 14:20:00,38.24,38.27,38.22,38.23,77600.0,30.5349,30.5588,30.5189,30.5269,77600.0
2013-09-25 14:30:00,38.23,38.23,38.19,38.21,100200.0,30.5269,30.5269,30.4949,30.5109,100200.0
2013-09-25 14:40:00,38.21,38.28,38.2,38.26,97400.0,30.5109,30.5668,30.5029,30.5508,97400.0
2013-09-25 14:50:00,38.25,38.27,38.21,38.21,81000.0,30.5429,30.5588,30.5109,30.5109,81000.0
2013-09-25 15:00:00,38.22,38.24,38.2,38.23,94600.0,30.5189,30.5349,30.5029,30.5269,94600.0
2013-09-25 15:10:00,38.23,38.29,38.2,38.22,139600.0,30.5269,30.5748,30.5029,30.5189,139600.0
2013-09-25 15:20:00,38.22,38.23,38.16,38.18,146200.0,30.5189,30.5269,30.471,30.487,146200.0
2013-09-25 15:30:00,38.18,38.22,38.17,38.21,117200.0,30.487,30.5189,30.479,30.5109,117200.0
2013-09-25 15:40:00,38.21,38.24,38.19,38.23,174000.0,30.5109,30.5349,30.4949,30.5269,174000.0
2013-09-25 15:50:00,38.22,38.23,38.17,38.17,476400.0,30.5189,30.5269,30.479,30.479,476400.0
2013-09-26 09:30:00,38.32,38.43,38.16,38.33,309600.0,30.5987,30.6866,30.471,30.6067,309600.0
2013-09-26 09:40:00,38.34,38.54,38.34,38.54,261200.0,30.6147,30.7744,30.6147,30.7744,261200.0
2013-09-26 09:50:00,38.54,38.56,38.5,38.54,145000.0,30.7744,30.7904,30.7425,30.7744,145000.0
2013-09-26 10:00:00,38.54,38.63,38.5,38.62,122200.0,30.7744,30.8463,30.7425,30.8383,122200.0
2013-09-26 10:10:00,38.62,38.64,38.56,38.6,215400.0,30.8383,30.8543,30.7904,30.8223,215400.0
2013-09-26 10:20:00,38.6,38.64,38.59,38.6,78200.0,30.8223,30.8543,30.8143,30.8223,78200.0
2013-09-26 10:30:00,38.6,38.62,38.52,38.55,96800.0,30.8223,30.8383,30.7585,30.7824,96800.0
2013-09-26 10:40:00,38.55,38.55,38.38,38.38,124000.0,30.7824,30.7824,30.6467,30.6467,124000.0
2013-09-26 10:50:00,38.38,38.44,38.35,38.4,117800.0,30.6467,30.6946,30.6227,30.6626,117800.0
2013-09-26 11:00:00,38.4,38.4,38.27,38.31,96800.0,30.6626,30.6626,30.5588,30.5908,96800.0
2013-09-26 11:10:00,38.31,38.37,38.29,38.33,95800.0,30.5908,30.6387,30.5748,30.6067,95800.0
2013-09-26 11:20:00,38.35,38.42,38.31,38.41,58800.0,30.6227,30.6786,30.5908,30.6706,58800.0
2013-09-26 11:30:00,38.41,38.41,38.35,38.37,56800.0,30.6706,30.6706,30.6227,30.6387,56800.0
2013-09-26 11:40:00,38.37,38.45,38.37,38.42,65600.0,30.6387,30.7026,30.6387,30.6786,65600.0
2013-09-26 11:50:00,38.41,38.48,38.38,38.46,45400.0,30.6706,30.7265,30.6467,30.7105,45400.0
2013-09-26 12:00:00,38.46,38.48,38.42,38.45,50800.0,30.7105,30.7265,30.6786,30.7026,50800.0
2013-09-26 12:10:00,38.45,38.49,38.41,38.42,41400.0,30.7026,30.7345,30.6706,30.6786,41400.0
2013-09-26 12:20:00,38.43,38.49,38.42,38.49,102000.0,30.6866,30.7345,30.6786,30.7345,102000.0
2013-09-26 12:30:00,38.49,38.59,38.49,38.54,110200.0,30.7345,30.8143,30.7345,30.7744,110200.0
2013-09-26 12:40:00,38.54,38.57,38.49,38.52,101600.0,30.7744,30.7984,30.7345,30.7585,101600.0
2013-09-26 12:50:00,38.52,38.53,38.49,38.53,56800.0,30.7585,30.7664,30.7345,30.7664,56800.0
2013-09-26 13:00:00,38.53,38.56,38.52,38.54,74200.0,30.7664,30.7904,30.7585,30.7744,74200.0
2013-09-26 13:10:00,38.54,38.57,38.54,38.57,68600.0,30.7744,30.7984,30.7744,30.7984,68600.0
2013-09-26 13:20:00,38.57,38.59,38.56,38.59,45800.0,30.7984,30.8143,30.7904,30.8143,45800.0
2013-09-26 13:30:00,38.58,38.6,38.52,38.52,58800.0,30.8064,30.8223,30.7585,30.7585,58800.0
2013-09-26 13:40:00,38.52,38.56,38.5,38.55,69400.0,30.7585,30.7904,30.7425,30.7824,69400.0
2013-09-26 13:50:00,38.55,38.57,38.52,38.57,71000.0,30.7824,30.7984,30.7585,30.7984,71000.0
2013-09-26 14:00:00,38.56,38.56,38.44,38.51,128000.0,30.7904,30.7904,30.6946,30.7505,128000.0
2013-09-26 14:10:00,38.49,38.51,38.46,38.49,70000.0,30.7345,30.7505,30.7105,30.7345,70000.0
2013-09-26 14:20:00,38.5,38.54,38.47,38.52,106000.0,30.7425,30.7744,30.7185,30.7585,106000.0
2013-09-26 14:30:00,38.52,38.53,38.48,38.51,92200.0,30.7585,30.7664,30.7265,30.7505,92200.0
2013-09-26 14:40:00,38.51,38.52,38.44,38.49,87400.0,30.7505,30.7585,30.6946,30.7345,87400.0
2013-09-26 14:50:00,38.49,38.52,38.47,38.52,57400.0,30.7345,30.7585,30.7185,30.7585,57400.0
2013-09-26 15:00:00,38.51,38.6,38.5,38.57,249400.0,30.7505,30.8223,30.7425,30.7984,249400.0
2013-09-26 15:10:00,38.58,38.58,38.5,38.54,128400.0,30.8064,30.8064,30.7425,30.7744,128400.0
2013-09-26 15:20:00,38.54,38.56,38.51,38.53,95800.0,30.7744,30.7904,30.7505,30.7664,95800.0
2013-09-26 15:30:00,38.53,38.56,38.51,38.55,158800.0,30.7664,30.7904,30.7505,30.7824,158800.0
2013-09-26 15:40:00,38.55,38.59,38.54,38.59,118800.0,30.7824,30.8143,30.7744,30.8143,118800.0
2013-09-26 15:50:00,38.59,38.61,38.54,38.6,394800.0,30.8143,30.8303,30.7744,30.8223,394800.0
2013-09-27 09:30:00,38.46,38.5,38.36,38.46,422000.0,30.7105,30.7425,30.6307,30.7105,422000.0
2013-09-27 09:40:00,38.45,38.49,38.38,38.47,154600.0,30.7026,30.7345,30.6467,30.7185,154600.0
2013-09-27 09:50:00,38.47,38.47,38.28,38.34,156000.0,30.7185,30.7185,30.5668,30.6147,156000.0
2013-09-27 10:00:00,38.34,38.37,38.26,38.27,112800.0,30.6147,30.6387,30.5508,30.5588,112800.0
2013-09-27 10:10:00,38.27,38.42,38.27,38.37,147800.0,30.5588,30.6786,30.5588,30.6387,147800.0
2013-09-27 10:20:00,38.38,38.38,38.2,38.35,298200.0,30.6467,30.6467,30.5029,30.6227,298200.0
2013-09-27 10:30:00,38.34,38.41,38.32,38.35,86800.0,30.6147,30.6706,30.5987,30.6227,86800.0
2013-09-27 10:40:00,38.35,38.38,38.34,38.35,86800.0,30.6227,30.6467,30.6147,30.6227,86800.0
2013-09-27 10:50:00,38.35,38.37,38.3,38.35,112200.0,30.6227,30.6387,30.5828,30.6227,112200.0
2013-09-27 11:00:00,38.35,38.37,38.27,38.31,93000.0,30.6227,30.6387,30.5588,30.5908,93000.0
2013-09-27 11:10:00,38.3,38.34,38.27,38.29,52400.0,30.5828,30.6147,30.5588,30.5748,52400.0
2013-09-27 11:20:00,38.29,38.38,38.27,38.38,71600.0,30.5748,30.6467,30.5588,30.6467,71600.0
2013-09-27 11:30:00,38.38,38.45,38.34,38.44,151000.0,30.6467,30.7026,30.6147,30.6946,151000.0
2013-09-27 11:40:00,38.44,38.44,38.35,38.35,79400.0,30.6946,30.6946,30.6227,30.6227,79400.0
2013-09-27 11:50:00,38.35,38.42,38.35,38.39,156200.0,30.6227,30.6786,30.6227,30.6546,156200.0
2013-09-27 12:00:00,38.39,38.44,38.38,38.42,123400.0,30.6546,30.6946,30.6467,30.6786,123400.0
2013-09-27 12:10:00,38.43,38.46,38.41,38.46,77400.0,30.6866,30.7105,30.6706,30.7105,77400.0
2013-09-27 12:20:00,38.46,38.47,38.45,38.47,58000.0,30.7105,30.7185,30.7026,30.7185,58000.0
2013-09-27 12:30:00,38.47,38.5,38.44,38.45,150200.0,30.7185,30.7425,30.6946,30.7026,150200.0
2013-09-27 12:40:00,38.45,38.48,38.44,38.46,60800.0,30.7026,30.7265,30.6946,30.7105,60800.0
2013-09-27 12:50:00,38.47,38.5,38.46,38.5,65600.0,30.7185,30.7425,30.7105,30.7425,65600.0
2013-09-27 13:00:00,38.5,38.51,38.48,38.5,75400.0,30.7425,30.7505,30.7265,30.7425,75400.0
2013-09-27 13:10:00,38.49,38.51,38.47,38.49,88000.0,30.7345,30.7505,30.7185,30.7345,88000.0
2013-09-27 13:20:00,38.48,38.49,38.46,38.48,68800.0,30.7265,30.7345,30.7105,30.7265,68800.0
2013-09-27 13:30:00,38.48,38.51,38.46,38.5,81800.0,30.7265,30.7505,30.7105,30.7425,81800.0
2013-09-27 13:40:00,38.5,38.54,38.5,38.54,57400.0,30.7425,30.7744,30.7425,30.7744,57400.0
2013-09-27 13:50:00,38.53,38.58,38.53,38.56,196800.0,30.7664,30.8064,30.7664,30.7904,196800.0
2013-09-27 14:00:00,38.56,38.6,38.55,38.56,111000.0,30.7904,30.8223,30.7824,30.7904,111000.0
2013-09-27 14:10:00,38.55,38.59,38.54,38.55,110600.0,30.7824,30.8143,30.7744,30.7824,110600.0
2013-09-27 14:20:00,38.55,38.65,38.55,38.64,169400.0,30.7824,30.8623,30.7824,30.8543,169400.0
2013-09-27 14:30:00,38.63,38.64,38.6,38.62,141600.0,30.8463,30.8543,30.8223,30.8383,141600.0
2013-09-27 14:40:00,38.62,38.63,38.58,38.6,158000.0,30.8383,30.8463,30.8064,30.8223,158000.0
2013-09-27 14:50:00,38.6,38.66,38.6,38.62,112400.0,30.8223,30.8702,30.8223,30.8383,112400.0
2013-09-27 15:00:00,38.62,38.67,38.62,38.65,132000.0,30.8383,30.8782,30.8383,30.8623,132000.0
2013-09-27 15:10:00,38.65,38.68,38.6,38.63,161000.0,30.8623,30.8862,30.8223,30.8463,161000.0
2013-09-27 15:20:00,38.63,38.7,38.63,38.7,155200.0,30.8463,30.9022,30.8463,30.9022,155200.0
2013-09-27 15:30:00,38.69,38.73,38.65,38.71,199000.0,30.8942,30.9261,30.8623,30.9102,199000.0
2013-09-27 15:40:00,38.7,38.73,38.63,38.63,261200.0,30.9022,30.9261,30.8463,30.8463,261200.0
2013-09-27 15:50:00,38.63,38.74,38.62,38.67,564800.0,30.8463,30.9341,30.8383,30.8782,564800.0
2013-09-30 09:30:00,38.22,38.27,38.02,38.22,351200.0,30.5189,30.5588,30.3592,30.5189,351200.0
2013-09-30 09:40:00,38.23,38.49,38.15,38.18,199800.0,30.5269,30.7345,30.463,30.487,199800.0
2013-09-30 09:50:00,38.2,38.36,38.13,38.33,280800.0,30.5029,30.6307,30.447,30.6067,280800.0
2013-09-30 10:00:00,38.34,38.35,38.26,38.31,122800.0,30.6147,30.6227,30.5508,30.5908,122800.0
2013-09-30 10:10:00,38.3,38.43,38.3,38.43,174200.0,30.5828,30.6866,30.5828,30.6866,174200.0
2013-09-30 10:20:00,38.43,38.54,38.43,38.45,186000.0,30.6866,30.7744,30.6866,30.7026,186000.0
2013-09-30 10:30:00,38.45,38.46,38.32,38.34,213600.0,30.7026,30.7105,30.5987,30.6147,213600.0
2013-09-30 10:40:00,38.33,38.42,38.31,38.35,151200.0,30.6067,30.6786,30.5908,30.6227,151200.0
2013-09-30 10:50:00,38.35,38.39,38.35,38.35,92000.0,30.6227,30.6546,30.6227,30.6227,92000.0
2013-09-30 11:00:00,38.35,38.38,38.32,38.33,94000.0,30.6227,30.6467,30.5987,30.6067,94000.0
2013-09-30 11:10:00,38.34,38.34,38.23,38.24,174600.0,30.6147,30.6147,30.5269,30.5349,174600.0
2013-09-30 11:20:00,38.25,38.39,38.25,38.35,165600.0,30.5429,30.6546,30.5429,30.6227,165600.0
2013-09-30 11:30:00,38.35,38.45,38.35,38.44,126400.0,30.6227,30.7026,30.6227,30.6946,126400.0
2013-09-30 11:40:00,38.44,38.49,38.43,38.47,156800.0,30.6946,30.7345,30.6866,30.7185,156800.0
2013-09-30 11:50:00,38.47,38.52,38.44,38.51,124600.0,30.7185,30.7585,30.6946,30.7505,124600.0
2013-09-30 12:00:00,38.51,38.51,38.41,38.41,68200.0,30.7505,30.7505,30.6706,30.6706,68200.0
2013-09-30 12:10:00,38.41,38.42,38.31,38.31,128400.0,30.6706,30.6786,30.5908,30.5908,128400.0
2013-09-30 12:20:00,38.32,38.35,38.31,38.35,62000.0,30.5987,30.6227,30.5908,30.6227,62000.0
2013-09-30 12:30:00,38.34,38.38,38.33,38.38,46200.0,30.6147,30.6467,30.6067,30.6467,46200.0
2013-09-30 12:40:00,38.37,38.42,38.37,38.41,93000.0,30.6387,30.6786,30.6387,30.6706,93000.0
2013-09-30 12:50:00,38.41,38.42,38.4,38.41,65000.0,30.6706,30.6786,30.6626,30.6706,65000.0
2013-09-30 13:00:00,38.4,38.49,38.4,38.48,121200.0,30.6626,30.7345,30.6626,30.7265,121200.0
2013-09-30 13:10:00,38.48,38.55,38.46,38.52,133000.0,30.7265,30.7824,30.7105,30.7585,133000.0
2013-09-30 13:20:00,38.52,38.52,38.45,38.48,108000.0,30.7585,30.7585,30.7026,30.7265,108000.0
2013-09-30 13:30:00,38.48,38.52,38.46,38.46,96800.0,30.7265,30.7585,30.7105,30.7105,96800.0
2013-09-30 13:40:00,38.46,38.52,38.46,38.49,89400.0,30.7105,30.7585,30.7105,30.7345,89400.0
2013-09-30 13:50:00,38.49,38.5,38.41,38.44,109400.0,30.7345,30.7425,30.6706,30.6946,109400.0
2013-09-30 14:00:00,38.45,38.51,38.43,38.51,159800.0,30.7026,30.7505,30.6866,30.7505,159800.0
2013-09-30 14:10:00,38.51,38.52,38.44,38.46,150200.0,30.7505,30.7585,30.6946,30.7105,150200.0
2013-09-30 14:20:00,38.47,38.48,38.42,38.47,113000.0,30.7185,30.7265,30.6786,30.7185,113000.0
2013-09-30 14:30:00,38.47,38.52,38.46,38.49,215400.0,30.7185,30.7585,30.7105,30.7345,215400.0
2013-09-30 14:40:00,38.49,38.5,38.45,38.49,134400.0,30.7345,30.7425,30.7026,30.7345,134400.0
2013-09-30 14:50:00,38.49,38.51,38.46,38.46,142800.0,30.7345,30.7505,30.7105,30.7105,142800.0
2013-09-30 15:00:00,38.46,38.46,38.4,38.42,152600.0,30.7105,30.7105,30.6626,30.6786,152600.0
2013-09-30 15:10:00,38.42,38.44,38.38,38.43,185800.0,30.6786,30.6946,30.6467,30.6866,185800.0
2013-09-30 15:20:00,38.43,38.48,38.41,38.43,204600.0,30.6866,30.7265,30.6706,30.6866,204600.0
2013-09-30 15:30:00,38.44,38.45,38.38,38.42,413000.0,30.6946,30.7026,30.6467,30.6786,413000.0
2013-09-30 15:40:00,38.42,38.5,38.38,38.48,463200.0,30.6786,30.7425,30.6467,30.7265,463200.0
2013-09-30 15:50:00,38.47,38.52,38.43,38.49,1028000.0,30.7185,30.7585,30.6866,30.7345,1028000.0
2013-10-01 09:30:00,38.49,38.52,38.38,38.41,223800.0,30.7345,30.7585,30.6467,30.6706,223800.0
2013-10-01 09:40:00,38.41,38.5,38.4,38.48,154200.0,30.6706,30.7425,30.6626,30.7265,154200.0
2013-10-01 09:50:00,38.49,38.49,38.28,38.33,141800.0,30.7345,30.7345,30.5668,30.6067,141800.0
2013-10-01 10:00:00,38.32,38.43,38.31,38.42,87200.0,30.5987,30.6866,30.5908,30.6786,87200.0
2013-10-01 10:10:00,38.43,38.46,38.4,38.46,160200.0,30.6866,30.7105,30.6626,30.7105,160200.0
2013-10-01 10:20:00,38.46,38.52,38.44,38.46,122800.0,30.7105,30.7585,30.6946,30.7105,122800.0
2013-10-01 10:30:00,38.47,38.58,38.47,38.54,149000.0,30.7185,30.8064,30.7185,30.7744,149000.0
2013-10-01 10:40:00,38.54,38.57,38.52,38.53,55600.0,30.7744,30.7984,30.7585,30.7664,55600.0
2013-10-01 10:50:00,38.52,38.58,38.51,38.55,95400.0,30.7585,30.8064,30.7505,30.7824,95400.0
2013-10-01 11:00:00,38.54,38.57,38.52,38.52,89800.0,30.7744,30.7984,30.7585,30.7585,89800.0
2013-10-01 11:10:00,38.53,38.58,38.52,38.57,154200.0,30.7664,30.8064,30.7585,30.7984,154200.0
2013-10-01 11:20:00,38.57,38.62,38.56,38.58,112000.0,30.7984,30.8383,30.7904,30.8064,112000.0
2013-10-01 11:30:00,38.58,38.61,38.58,38.6,110200.0,30.8064,30.8303,30.8064,30.8223,110200.0
2013-10-01 11:40:00,38.6,38.65,38.6,38.65,114200.0,30.8223,30.8623,30.8223,30.8623,114200.0
2013-10-01 11:50:00,38.65,38.67,38.6,38.61,65000.0,30.8623,30.8782,30.8223,30.8303,65000.0
2013-10-01 12:00:00,38.6,38.64,38.57,38.57,62800.0,30.8223,30.8543,30.7984,30.7984,62800.0
2013-10-01 12:10:00,38.57,38.57,38.49,38.51,176000.0,30.7984,30.7984,30.7345,30.7505,176000.0
2013-10-01 12:20:00,38.51,38.54,38.46,38.51,108800.0,30.7505,30.7744,30.7105,30.7505,108800.0
2013-10-01 12:30:00,38.51,38.52,38.46,38.48,83200.0,30.7505,30.7585,30.7105,30.7265,83200.0
2013-10-01 12:40:00,38.48,38.49,38.46,38.47,71400.0,30.7265,30.7345,30.7105,30.7185,71400.0
2013-10-01 12:50:00,38.46,38.47,38.43,38.44,67400.0,30.7105,30.7185,30.6866,30.6946,67400.0
2013-10-01 13:00:00,38.44,38.47,38.43,38.47,55400.0,30.6946,30.7185,30.6866,30.7185,55400.0
2013-10-01 13:10:00,38.47,38.49,38.45,38.48,57400.0,30.7185,30.7345,30.7026,30.7265,57400.0
2013-10-01 13:20:00,38.48,38.49,38.45,38.49,56800.0,30.7265,30.7345,30.7026,30.7345,56800.0
2013-10-01 13:30:00,38.49,38.49,38.43,38.47,61200.0,30.7345,30.7345,30.6866,30.7185,61200.0
2013-10-01 13:40:00,38.47,38.49,38.46,38.47,69000.0,30.7185,30.7345,30.7105,30.7185,69000.0
2013-10-01 13:50:00,38.48,38.54,38.48,38.52,72200.0,30.7265,30.7744,30.7265,30.7585,72200.0
2013-10-01 14:00:00,38.52,38.52,38.47,38.49,80600.0,30.7585,30.7585,30.7185,30.7345,80600.0
2013-10-01 14:10:00,38.5,38.52,38.47,38.47,40600.0,30.7425,30.7585,30.7185,30.7185,40600.0
2013-10-01 14:20:00,38.47,38.48,38.42,38.44,142400.0,30.7185,30.7265,30.6786,30.6946,142400.0
2013-10-01 14:30:00,38.44,38.48,38.44,38.47,88600.0,30.6946,30.7265,30.6946,30.7185,88600.0
2013-10-01 14:40:00,38.47,38.51,38.46,38.5,65800.0,30.7185,30.7505,30.7105,30.7425,65800.0
2013-10-01 14:50:00,38.49,38.53,38.49,38.51,112600.0,30.7345,30.7664,30.7345,30.7505,112600.0
2013-10-01 15:00:00,38.51,38.51,38.47,38.49,81800.0,30.7505,30.7505,30.7185,30.7345,81800.0
2013-10-01 15:10:00,38.49,38.5,38.46,38.48,147000.0,30.7345,30.7425,30.7105,30.7265,147000.0
2013-10-01 15:20:00,38.48,38.48,38.43,38.44,120600.0,30.7265,30.7265,30.6866,30.6946,120600.0
2013-10-01 15:30:00,38.44,38.5,38.44,38.49,155000.0,30.6946,30.7425,30.6946,30.7345,155000.0
2013-10-01 15:40:00,38.49,38.5,38.47,38.49,199400.0,30.7345,30.7425,30.7185,30.7345,199400.0
2013-10-01 15:50:00,38.51,38.6,38.49,38.6,530600.0,30.7505,30.8223,30.7345,30.8223,530600.0
2013-10-02 09:30:00,38.3,38.42,38.23,38.24,389400.0,30.5828,30.6786,30.5269,30.5349,389400.0
2013-10-02 09:40:00,38.22,38.32,38.22,38.27,180800.0,30.5189,30.5987,30.5189,30.5588,180800.0
2013-10-02 09:50:00,38.27,38.35,38.24,38.3,177800.0,30.5588,30.6227,30.5349,30.5828,177800.0
2013-10-02 10:00:00,38.28,38.33,38.13,38.15,155200.0,30.5668,30.6067,30.447,30.463,155200.0
2013-10-02 10:10:00,38.15,38.2,38.13,38.16,152000.0,30.463,30.5029,30.447,30.471,152000.0
2013-10-02 10:20:00,38.16,38.21,38.13,38.17,117400.0,30.471,30.5109,30.447,30.479,117400.0
2013-10-02 10:30:00,38.16,38.22,38.1,38.19,83000.0,30.471,30.5189,30.4231,30.4949,83000.0
2013-10-02 10:40:00,38.19,38.27,38.19,38.26,159600.0,30.4949,30.5588,30.4949,30.5508,159600.0
2013-10-02 10:50:00,38.26,38.27,38.22,38.27,169800.0,30.5508,30.5588,30.5189,30.5588,169800.0
2013-10-02 11:00:00,38.26,38.3,38.24,38.27,72400.0,30.5508,30.5828,30.5349,30.5588,72400.0
2013-10-02 11:10:00,38.26,38.37,38.25,38.34,58000.0,30.5508,30.6387,30.5429,30.6147,58000.0
2013-10-02 11:20:00,38.34,38.35,38.3,38.3,113600.0,30.6147,30.6227,30.5828,30.5828,113600.0
2013-10-02 11:30:00,38.3,38.36,38.3,38.31,76000.0,30.5828,30.6307,30.5828,30.5908,76000.0
2013-10-02 11:40:00,38.3,38.34,38.26,38.33,101600.0,30.5828,30.6147,30.5508,30.6067,101600.0
2013-10-02 11:50:00,38.34,38.34,38.31,38.31,29200.0,30.6147,30.6147,30.5908,30.5908,29200.0
2013-10-02 12:00:00,38.32,38.44,38.31,38.42,188800.0,30.5987,30.6946,30.5908,30.6786,188800.0
2013-10-02 12:10:00,38.42,38.48,38.4,38.43,113000.0,30.6786,30.7265,30.6626,30.6866,113000.0
2013-10-02 12:20:00,38.43,38.43,38.34,38.34,52600.0,30.6866,30.6866,30.6147,30.6147,52600.0
2013-10-02 12:30:00,38.35,38.44,38.34,38.43,87600.0,30.6227,30.6946,30.6147,30.6866,87600.0
2013-10-02 12:40:00,38.43,38.46,38.41,38.45,81400.0,30.6866,30.7105,30.6706,30.7026,81400.0
2013-10-02 12:50:00,38.45,38.45,38.41,38.42,53800.0,30.7026,30.7026,30.6706,30.6786,53800.0
2013-10-02 13:00:00,38.41,38.47,38.41,38.46,64600.0,30.6706,30.7185,30.6706,30.7105,64600.0
2013-10-02 13:10:00,38.46,38.49,38.44,38.44,48400.0,30.7105,30.7345,30.6946,30.6946,48400.0
2013-10-02 13:20:00,38.44,38.58,38.44,38.55,188000.0,30.6946,30.8064,30.6946,30.7824,188000.0
2013-10-02 13:30:00,38.55,38.57,38.51,38.55,84200.0,30.7824,30.7984,30.7505,30.7824,84200.0
2013-10-02 13:40:00,38.56,38.6,38.55,38.6,76800.0,30.7904,30.8223,30.7824,30.8223,76800.0
2013-10-02 13:50:00,38.6,38.6,38.57,38.59,122400.0,30.8223,30.8223,30.7984,30.8143,122400.0
2013-10-02 14:00:00,38.59,38.59,38.56,38.58,134600.0,30.8143,30.8143,30.7904,30.8064,134600.0
2013-10-02 14:10:00,38.58,38.6,38.55,38.59,239400.0,30.8064,30.8223,30.7824,30.8143,239400.0
2013-10-02 14:20:00,38.59,38.62,38.58,38.58,90400.0,30.8143,30.8383,30.8064,30.8064,90400.0
2013-10-02 14:30:00,38.58,38.58,38.56,38.56,109400.0,30.8064,30.8064,30.7904,30.7904,109400.0
2013-10-02 14:40:00,38.57,38.58,38.56,38.56,127200.0,30.7984,30.8064,30.7904,30.7904,127200.0
2013-10-02 14:50:00,38.57,38.6,38.52,38.54,139400.0,30.7984,30.8223,30.7585,30.7744,139400.0
2013-10-02 15:00:00,38.54,38.55,38.51,38.53,84800.0,30.7744,30.7824,30.7505,30.7664,84800.0
2013-10-02 15:10:00,38.53,38.56,38.53,38.55,101400.0,30.7664,30.7904,30.7664,30.7824,101400.0
2013-10-02 15:20:00,38.54,38.55,38.49,38.51,154800.0,30.7744,30.7824,30.7345,30.7505,154800.0
2013-10-02 15:30:00,38.51,38.56,38.5,38.52,243800.0,30.7505,30.7904,30.7425,30.7585,243800.0
2013-10-02 15:40:00,38.52,38.52,38.47,38.49,228000.0,30.7585,30.7585,30.7185,30.7345,228000.0
2013-10-02 15:50:00,38.49,38.62,38.48,38.6,464000.0,30.7345,30.8383,30.7265,30.8223,464000.0
2013-10-03 09:30:00,38.48,38.73,38.48,38.65,287400.0,30.7265,30.9261,30.7265,30.8623,287400.0
2013-10-03 09:40:00,38.64,38.66,38.55,38.58,214200.0,30.8543,30.8702,30.7824,30.8064,214200.0
2013-10-03 09:50:00,38.57,38.64,38.55,38.57,137000.0,30.7984,30.8543,30.7824,30.7984,137000.0
2013-10-03 10:00:00,38.56,38.58,38.44,38.56,290400.0,30.7904,30.8064,30.6946,30.7904,290400.0
2013-10-03 10:10:00,38.56,38.58,38.52,38.57,145200.0,30.7904,30.8064,30.7585,30.7984,145200.0
2013-10-03 10:20:00,38.57,38.58,38.44,38.48,180400.0,30.7984,30.8064,30.6946,30.7265,180400.0
2013-10-03 10:30:00,38.48,38.5,38.4,38.48,161000.0,30.7265,30.7425,30.6626,30.7265,161000.0
2013-10-03 10:40:00,38.48,38.49,38.41,38.47,132400.0,30.7265,30.7345,30.6706,30.7185,132400.0
2013-10-03 10:50:00,38.47,38.52,38.45,38.49,161600.0,30.7185,30.7585,30.7026,30.7345,161600.0
2013-10-03 11:00:00,38.49,38.53,38.47,38.51,135400.0,30.7345,30.7664,30.7185,30.7505,135400.0
2013-10-03 11:10:00,38.51,38.52,38.43,38.45,235400.0,30.7505,30.7585,30.6866,30.7026,235400.0
2013-10-03 11:20:00,38.45,38.46,38.35,38.37,108800.0,30.7026,30.7105,30.6227,30.6387,108800.0
2013-10-03 11:30:00,38.37,38.43,38.34,38.43,147200.0,30.6387,30.6866,30.6147,30.6866,147200.0
2013-10-03 11:40:00,38.43,38.43,38.26,38.27,261000.0,30.6866,30.6866,30.5508,30.5588,261000.0
2013-10-03 11:50:00,38.27,38.3,38.18,38.23,272200.0,30.5588,30.5828,30.487,30.5269,272200.0
2013-10-03 12:00:00,38.24,38.27,38.16,38.27,137400.0,30.5349,30.5588,30.471,30.5588,137400.0
2013-10-03 12:10:00,38.26,38.3,38.24,38.27,173600.0,30.5508,30.5828,30.5349,30.5588,173600.0
2013-10-03 12:20:00,38.27,38.3,38.23,38.3,100800.0,30.5588,30.5828,30.5269,30.5828,100800.0
2013-10-03 12:30:00,38.3,38.34,38.28,38.29,88600.0,30.5828,30.6147,30.5668,30.5748,88600.0
2013-10-03 12:40:00,38.29,38.37,38.24,38.34,159800.0,30.5748,30.6387,30.5349,30.6147,159800.0
2013-10-03 12:50:00,38.34,38.36,38.32,38.35,88400.0,30.6147,30.6307,30.5987,30.6227,88400.0
2013-10-03 13:00:00,38.35,38.39,38.3,38.38,129600.0,30.6227,30.6546,30.5828,30.6467,129600.0
2013-10-03 13:10:00,38.38,38.4,38.35,38.4,123400.0,30.6467,30.6626,30.6227,30.6626,123400.0
2013-10-03 13:20:00,38.39,38.49,38.37,38.49,147400.0,30.6546,30.7345,30.6387,30.7345,147400.0
2013-10-03 13:30:00,38.49,38.54,38.49,38.49,149400.0,30.7345,30.7744,30.7345,30.7345,149400.0
2013-10-03 13:40:00,38.49,38.55,38.49,38.51,56400.0,30.7345,30.7824,30.7345,30.7505,56400.0
2013-10-03 13:50:00,38.51,38.55,38.45,38.52,108600.0,30.7505,30.7824,30.7026,30.7585,108600.0
2013-10-03 14:00:00,38.52,38.52,38.45,38.48,128200.0,30.7585,30.7585,30.7026,30.7265,128200.0
2013-10-03 14:10:00,38.47,38.52,38.45,38.47,101000.0,30.7185,30.7585,30.7026,30.7185,101000.0
2013-10-03 14:20:00,38.46,38.46,38.3,38.45,301400.0,30.7105,30.7105,30.5828,30.7026,301400.0
2013-10-03 14:30:00,38.45,38.46,38.36,38.42,112000.0,30.7026,30.7105,30.6307,30.6786,112000.0
2013-10-03 14:40:00,38.42,38.48,38.42,38.47,90600.0,30.6786,30.7265,30.6786,30.7185,90600.0
2013-10-03 14:50:00,38.48,38.52,38.45,38.46,152600.0,30.7265,30.7585,30.7026,30.7105,152600.0
2013-10-03 15:00:00,38.46,38.48,38.42,38.46,225400.0,30.7105,30.7265,30.6786,30.7105,225400.0
2013-10-03 15:10:00,38.46,38.5,38.45,38.47,242400.0,30.7105,30.7425,30.7026,30.7185,242400.0
2013-10-03 15:20:00,38.47,38.49,38.43,38.48,166200.0,30.7185,30.7345,30.6866,30.7265,166200.0
2013-10-03 15:30:00,38.48,38.49,38.44,38.48,168400.0,30.7265,30.7345,30.6946,30.7265,168400.0
2013-10-03 15:40:00,38.48,38.49,38.42,38.42,341600.0,30.7265,30.7345,30.6786,30.6786,341600.0
2013-10-03 15:50:00,38.43,38.47,38.36,38.44,1015600.0,30.6866,30.7185,30.6307,30.6946,1015600.0
2013-10-04 09:30:00,38.45,38.46,38.26,38.45,397200.0,30.7026,30.7105,30.5508,30.7026,397200.0
2013-10-04 09:40:00,38.45,38.48,38.31,38.48,180800.0,30.7026,30.7265,30.5908,30.7265,180800.0
2013-10-04 09:50:00,38.49,38.58,38.48,38.56,113600.0,30.7345,30.8064,30.7265,30.7904,113600.0
2013-10-04 10:00:00,38.57,38.6,38.54,38.59,73000.0,30.7984,30.8223,30.7744,30.8143,73000.0
2013-10-04 10:10:00,38.59,38.65,38.59,38.62,99200.0,30.8143,30.8623,30.8143,30.8383,99200.0
2013-10-04 10:20:00,38.62,38.65,38.57,38.62,98600.0,30.8383,30.8623,30.7984,30.8383,98600.0
2013-10-04 10:30:00,38.63,38.68,38.63,38.64,145400.0,30.8463,30.8862,30.8463,30.8543,145400.0
2013-10-04 10:40:00,38.63,38.68,38.63,38.68,89600.0,30.8463,30.8862,30.8463,30.8862,89600.0
2013-10-04 10:50:00,38.67,38.67,38.56,38.63,106400.0,30.8782,30.8782,30.7904,30.8463,106400.0
2013-10-04 11:00:00,38.63,38.66,38.52,38.52,116000.0,30.8463,30.8702,30.7585,30.7585,116000.0
2013-10-04 11:10:00,38.52,38.56,38.47,38.56,126400.0,30.7585,30.7904,30.7185,30.7904,126400.0
2013-10-04 11:20:00,38.55,38.57,38.52,38.52,77400.0,30.7824,30.7984,30.7585,30.7585,77400.0
2013-10-04 11:30:00,38.53,38.57,38.51,38.54,114600.0,30.7664,30.7984,30.7505,30.7744,114600.0
2013-10-04 11:40:00,38.54,38.57,38.53,38.57,106400.0,30.7744,30.7984,30.7664,30.7984,106400.0
2013-10-04 11:50:00,38.57,38.59,38.54,38.55,78400.0,30.7984,30.8143,30.7744,30.7824,78400.0
2013-10-04 12:00:00,38.54,38.57,38.52,38.52,90600.0,30.7744,30.7984,30.7585,30.7585,90600.0
2013-10-04 12:10:00,38.53,38.6,38.51,38.6,44000.0,30.7664,30.8223,30.7505,30.8223,44000.0
2013-10-04 12:20:00,38.6,38.65,38.56,38.62,125600.0,30.8223,30.8623,30.7904,30.8383,125600.0
2013-10-04 12:30:00,38.62,38.67,38.6,38.63,89400.0,30.8383,30.8782,30.8223,30.8463,89400.0
2013-10-04 12:40:00,38.63,38.65,38.56,38.6,104600.0,30.8463,30.8623,30.7904,30.8223,104600.0
2013-10-04 12:50:00,38.6,38.6,38.57,38.6,59400.0,30.8223,30.8223,30.7984,30.8223,59400.0
2013-10-04 13:00:00,38.59,38.66,38.58,38.66,42200.0,30.8143,30.8702,30.8064,30.8702,42200.0
2013-10-04 13:10:00,38.66,38.66,38.6,38.63,98600.0,30.8702,30.8702,30.8223,30.8463,98600.0
2013-10-04 13:20:00,38.63,38.63,38.6,38.63,64800.0,30.8463,30.8463,30.8223,30.8463,64800.0
2013-10-04 13:30:00,38.63,38.63,38.61,38.61,62800.0,30.8463,30.8463,30.8303,30.8303,62800.0
2013-10-04 13:40:00,38.62,38.63,38.58,38.6,45800.0,30.8383,30.8463,30.8064,30.8223,45800.0
2013-10-04 13:50:00,38.6,38.6,38.56,38.57,124000.0,30.8223,30.8223,30.7904,30.7984,124000.0
2013-10-04 14:00:00,38.57,38.59,38.55,38.57,90800.0,30.7984,30.8143,30.7824,30.7984,90800.0
2013-10-04 14:10:00,38.57,38.59,38.54,38.54,84600.0,30.7984,30.8143,30.7744,30.7744,84600.0
2013-10-04 14:20:00,38.54,38.57,38.51,38.56,64200.0,30.7744,30.7984,30.7505,30.7904,64200.0
2013-10-04 14:30:00,38.56,38.6,38.54,38.55,69200.0,30.7904,30.8223,30.7744,30.7824,69200.0
2013-10-04 14:40:00,38.56,38.6,38.54,38.6,82000.0,30.7904,30.8223,30.7744,30.8223,82000.0
2013-10-04 14:50:00,38.6,38.63,38.58,38.61,105600.0,30.8223,30.8463,30.8064,30.8303,105600.0
2013-10-04 15:00:00,38.61,38.63,38.6,38.63,85000.0,30.8303,30.8463,30.8223,30.8463,85000.0
2013-10-04 15:10:00,38.63,38.64,38.6,38.62,83000.0,30.8463,30.8543,30.8223,30.8383,83000.0
2013-10-04 15:20:00,38.6,38.65,38.59,38.64,171200.0,30.8223,30.8623,30.8143,30.8543,171200.0
2013-10-04 15:30:00,38.64,38.67,38.63,38.65,141600.0,30.8543,30.8782,30.8463,30.8623,141600.0
2013-10-04 15:40:00,38.65,38.72,38.65,38.72,290800.0,30.8623,30.9182,30.8623,30.9182,290800.0
2013-10-04 15:50:00,38.72,38.73,38.69,38.7,454600.0,30.9182,30.9261,30.8942,30.9022,454600.0
2013-10-07 09:30:00,38.3,38.38,38.21,38.32,381000.0,30.5828,30.6467,30.5109,30.5987,381000.0
2013-10-07 09:40:00,38.32,38.52,38.29,38.51,206400.0,30.5987,30.7585,30.5748,30.7505,206400.0
2013-10-07 09:50:00,38.51,38.52,38.36,38.38,176800.0,30.7505,30.7585,30.6307,30.6467,176800.0
2013-10-07 10:00:00,38.4,38.44,38.35,38.41,151200.0,30.6626,30.6946,30.6227,30.6706,151200.0
2013-10-07 10:10:00,38.44,38.45,38.38,38.45,146400.0,30.6946,30.7026,30.6467,30.7026,146400.0
2013-10-07 10:20:00,38.45,38.46,38.42,38.44,123000.0,30.7026,30.7105,30.6786,30.6946,123000.0
2013-10-07 10:30:00,38.44,38.48,38.37,38.38,114200.0,30.6946,30.7265,30.6387,30.6467,114200.0
2013-10-07 10:40:00,38.38,38.47,38.38,38.43,90800.0,30.6467,30.7185,30.6467,30.6866,90800.0
2013-10-07 10:50:00,38.43,38.46,38.41,38.43,75400.0,30.6866,30.7105,30.6706,30.6866,75400.0
2013-10-07 11:00:00,38.43,38.45,38.36,38.37,92800.0,30.6866,30.7026,30.6307,30.6387,92800.0
2013-10-07 11:10:00,38.37,38.41,38.32,38.34,63000.0,30.6387,30.6706,30.5987,30.6147,63000.0
2013-10-07 11:20:00,38.35,38.41,38.35,38.39,46200.0,30.6227,30.6706,30.6227,30.6546,46200.0
2013-10-07 11:30:00,38.38,38.49,38.38,38.46,60200.0,30.6467,30.7345,30.6467,30.7105,60200.0
2013-10-07 11:40:00,38.47,38.5,38.46,38.48,41800.0,30.7185,30.7425,30.7105,30.7265,41800.0
2013-10-07 11:50:00,38.48,38.54,38.48,38.5,64800.0,30.7265,30.7744,30.7265,30.7425,64800.0
2013-10-07 12:00:00,38.49,38.49,38.46,38.47,40200.0,30.7345,30.7345,30.7105,30.7185,40200.0
2013-10-07 12:10:00,38.48,38.51,38.47,38.51,39600.0,30.7265,30.7505,30.7185,30.7505,39600.0
2013-10-07 12:20:00,38.5,38.5,38.44,38.45,56600.0,30.7425,30.7425,30.6946,30.7026,56600.0
2013-10-07 12:30:00,38.45,38.45,38.39,38.42,54000.0,30.7026,30.7026,30.6546,30.6786,54000.0
2013-10-07 12:40:00,38.42,38.52,38.41,38.46,140200.0,30.6786,30.7585,30.6706,30.7105,140200.0
2013-10-07 12:50:00,38.45,38.47,38.38,38.38,37400.0,30.7026,30.7185,30.6467,30.6467,37400.0
2013-10-07 13:00:00,38.38,38.44,38.38,38.42,31600.0,30.6467,30.6946,30.6467,30.6786,31600.0
2013-10-07 13:10:00,38.42,38.52,38.42,38.51,72600.0,30.6786,30.7585,30.6786,30.7505,72600.0
2013-10-07 13:20:00,38.51,38.55,38.5,38.53,44200.0,30.7505,30.7824,30.7425,30.7664,44200.0
2013-10-07 13:30:00,38.54,38.57,38.49,38.49,84400.0,30.7744,30.7984,30.7345,30.7345,84400.0
2013-10-07 13:40:00,38.49,38.58,38.49,38.57,37600.0,30.7345,30.8064,30.7345,30.7984,37600.0
2013-10-07 13:50:00,38.56,38.63,38.55,38.62,120000.0,30.7904,30.8463,30.7824,30.8383,120000.0
2013-10-07 14:00:00,38.63,38.68,38.58,38.58,244200.0,30.8463,30.8862,30.8064,30.8064,244200.0
2013-10-07 14:10:00,38.57,38.63,38.57,38.62,60400.0,30.7984,30.8463,30.7984,30.8383,60400.0
2013-10-07 14:20:00,38.62,38.65,38.6,38.64,143400.0,30.8383,30.8623,30.8223,30.8543,143400.0
2013-10-07 14:30:00,38.65,38.68,38.61,38.67,102600.0,30.8623,30.8862,30.8303,30.8782,102600.0
2013-10-07 14:40:00,38.67,38.68,38.64,38.67,135400.0,30.8782,30.8862,30.8543,30.8782,135400.0
2013-10-07 14:50:00,38.67,38.7,38.65,38.67,159800.0,30.8782,30.9022,30.8623,30.8782,159800.0
2013-10-07 15:00:00,38.66,38.66,38.58,38.59,73800.0,30.8702,30.8702,30.8064,30.8143,73800.0
2013-10-07 15:10:00,38.59,38.6,38.54,38.56,89400.0,30.8143,30.8223,30.7744,30.7904,89400.0
2013-10-07 15:20:00,38.56,38.56,38.49,38.51,128600.0,30.7904,30.7904,30.7345,30.7505,128600.0
2013-10-07 15:30:00,38.51,38.52,38.49,38.49,91600.0,30.7505,30.7585,30.7345,30.7345,91600.0
2013-10-07 15:40:00,38.49,38.5,38.43,38.49,460800.0,30.7345,30.7425,30.6866,30.7345,460800.0
2013-10-07 15:50:00,38.49,38.49,38.42,38.43,434600.0,30.7345,30.7345,30.6786,30.6866,434600.0
2013-10-08 09:30:00,38.56,38.63,38.44,38.5,364800.0,30.7904,30.8463,30.6946,30.7425,364800.0
2013-10-08 09:40:00,38.5,39.02,38.46,38.88,571600.0,30.7425,31.1577,30.7105,31.0459,571600.0
2013-10-08 09:50:00,38.88,38.88,38.56,38.76,483400.0,31.0459,31.0459,30.7904,30.9501,483400.0
2013-10-08 10:00:00,38.77,38.78,38.54,38.63,238000.0,30.9581,30.9661,30.7744,30.8463,238000.0
2013-10-08 10:10:00,38.63,38.77,38.6,38.75,162600.0,30.8463,30.9581,30.8223,30.9421,162600.0
2013-10-08 10:20:00,38.75,38.83,38.7,38.75,248000.0,30.9421,31.006,30.9022,30.9421,248000.0
2013-10-08 10:30:00,38.75,38.76,38.59,38.62,283800.0,30.9421,30.9501,30.8143,30.8383,283800.0
2013-10-08 10:40:00,38.62,38.68,38.45,38.46,213200.0,30.8383,30.8862,30.7026,30.7105,213200.0
2013-10-08 10:50:00,38.46,38.53,38.39,38.42,548400.0,30.7105,30.7664,30.6546,30.6786,548400.0
2013-10-08 11:00:00,38.42,38.47,38.25,38.47,336400.0,30.6786,30.7185,30.5429,30.7185,336400.0
2013-10-08 11:10:00,38.47,38.56,38.42,38.54,316400.0,30.7185,30.7904,30.6786,30.7744,316400.0
2013-10-08 11:20:00,38.55,38.59,38.49,38.5,112000.0,30.7824,30.8143,30.7345,30.7425,112000.0
2013-10-08 11:30:00,38.5,38.5,38.27,38.28,298200.0,30.7425,30.7425,30.5588,30.5668,298200.0
2013-10-08 11:40:00,38.29,38.35,38.15,38.19,281000.0,30.5748,30.6227,30.463,30.4949,281000.0
2013-10-08 11:50:00,38.2,38.37,38.2,38.33,196000.0,30.5029,30.6387,30.5029,30.6067,196000.0
2013-10-08 12:00:00,38.33,38.37,38.24,38.33,130200.0,30.6067,30.6387,30.5349,30.6067,130200.0
2013-10-08 12:10:00,38.32,38.33,38.22,38.23,106600.0,30.5987,30.6067,30.5189,30.5269,106600.0
2013-10-08 12:20:00,38.23,38.27,38.08,38.24,466400.0,30.5269,30.5588,30.4071,30.5349,466400.0
2013-10-08 12:30:00,38.25,38.31,38.15,38.24,257400.0,30.5429,30.5908,30.463,30.5349,257400.0
2013-10-08 12:40:00,38.25,38.36,38.24,38.3,237800.0,30.5429,30.6307,30.5349,30.5828,237800.0
2013-10-08 12:50:00,38.3,38.31,38.18,38.24,194400.0,30.5828,30.5908,30.487,30.5349,194400.0
2013-10-08 13:00:00,38.24,38.28,38.13,38.13,192600.0,30.5349,30.5668,30.447,30.447,192600.0
2013-10-08 13:10:00,38.13,38.15,38.03,38.06,292000.0,30.447,30.463,30.3672,30.3911,292000.0
2013-10-08 13:20:00,38.06,38.09,38.02,38.08,246400.0,30.3911,30.4151,30.3592,30.4071,246400.0
2013-10-08 13:30:00,38.09,38.18,38.09,38.13,188400.0,30.4151,30.487,30.4151,30.447,188400.0
2013-10-08 13:40:00,38.13,38.17,38.08,38.1,116800.0,30.447,30.479,30.4071,30.4231,116800.0
2013-10-08 13:50:00,38.1,38.15,37.96,37.98,262400.0,30.4231,30.463,30.3113,30.3273,262400.0
2013-10-08 14:00:00,37.98,38.05,37.94,38.0,188800.0,30.3273,30.3832,30.2953,30.3432,188800.0
2013-10-08 14:10:00,38.0,38.05,37.94,37.96,195000.0,30.3432,30.3832,30.2953,30.3113,195000.0
2013-10-08 14:20:00,37.96,38.08,37.94,38.05,239600.0,30.3113,30.4071,30.2953,30.3832,239600.0
2013-10-08 14:30:00,38.06,38.13,38.01,38.02,228800.0,30.3911,30.447,30.3512,30.3592,228800.0
2013-10-08 14:40:00,38.02,38.04,37.89,37.89,352400.0,30.3592,30.3752,30.2554,30.2554,352400.0
2013-10-08 14:50:00,37.89,37.92,37.85,37.91,286400.0,30.2554,30.2793,30.2235,30.2714,286400.0
2013-10-08 15:00:00,37.91,37.92,37.85,37.85,283400.0,30.2714,30.2793,30.2235,30.2235,283400.0
2013-10-08 15:10:00,37.86,37.87,37.76,37.85,387600.0,30.2314,30.2394,30.1516,30.2235,387600.0
2013-10-08 15:20:00,37.85,37.88,37.81,37.85,514000.0,30.2235,30.2474,30.1915,30.2235,514000.0
2013-10-08 15:30:00,37.85,37.9,37.82,37.84,376000.0,30.2235,30.2634,30.1995,30.2155,376000.0
2013-10-08 15:40:00,37.84,37.85,37.79,37.82,423600.0,30.2155,30.2235,30.1755,30.1995,423600.0
2013-10-08 15:50:00,37.82,37.83,37.72,37.77,949000.0,30.1995,30.2075,30.1196,30.1596,949000.0
2013-10-09 09:30:00,37.73,37.9,37.54,37.57,542600.0,30.1276,30.2634,29.9759,29.9999,542600.0
2013-10-09 09:40:00,37.57,37.6,37.23,37.41,698400.0,29.9999,30.0238,29.7284,29.8721,698400.0
2013-10-09 09:50:00,37.4,37.59,37.35,37.56,519000.0,29.8641,30.0158,29.8242,29.9919,519000.0
2013-10-09 10:00:00,37.56,37.56,37.29,37.41,243000.0,29.9919,29.9919,29.7763,29.8721,243000.0
2013-10-09 10:10:00,37.42,37.53,37.41,37.51,298200.0,29.8801,29.9679,29.8721,29.952,298200.0
2013-10-09 10:20:00,37.52,37.69,37.46,37.62,239200.0,29.9599,30.0957,29.912,30.0398,239200.0
2013-10-09 10:30:00,37.62,37.62,37.47,37.49,235000.0,30.0398,30.0398,29.92,29.936,235000.0
2013-10-09 10:40:00,37.49,37.51,37.4,37.5,204800.0,29.936,29.952,29.8641,29.944,204800.0
2013-10-09 10:50:00,37.5,37.51,37.42,37.42,155200.0,29.944,29.952,29.8801,29.8801,155200.0
2013-10-09 11:00:00,37.42,37.51,37.38,37.38,188400.0,29.8801,29.952,29.8482,29.8482,188400.0
2013-10-09 11:10:00,37.38,37.44,37.29,37.29,206800.0,29.8482,29.8961,29.7763,29.7763,206800.0
2013-10-09 11:20:00,37.29,37.37,37.26,37.37,223000.0,29.7763,29.8402,29.7523,29.8402,223000.0
2013-10-09 11:30:00,37.38,37.51,37.36,37.42,293600.0,29.8482,29.952,29.8322,29.8801,293600.0
2013-10-09 11:40:00,37.42,37.49,37.35,37.49,104200.0,29.8801,29.936,29.8242,29.936,104200.0
2013-10-09 11:50:00,37.49,37.49,37.39,37.41,120400.0,29.936,29.936,29.8561,29.8721,120400.0
2013-10-09 12:00:00,37.41,37.45,37.31,37.32,175600.0,29.8721,29.904,29.7923,29.8002,175600.0
2013-10-09 12:10:00,37.32,37.48,37.32,37.45,154600.0,29.8002,29.928,29.8002,29.904,154600.0
2013-10-09 12:20:00,37.44,37.44,37.38,37.39,100800.0,29.8961,29.8961,29.8482,29.8561,100800.0
2013-10-09 12:30:00,37.38,37.46,37.38,37.45,105400.0,29.8482,29.912,29.8482,29.904,105400.0
2013-10-09 12:40:00,37.45,37.47,37.38,37.39,131000.0,29.904,29.92,29.8482,29.8561,131000.0
2013-10-09 12:50:00,37.39,37.45,37.37,37.44,86600.0,29.8561,29.904,29.8402,29.8961,86600.0
2013-10-09 13:00:00,37.44,37.51,37.44,37.49,220600.0,29.8961,29.952,29.8961,29.936,220600.0
2013-10-09 13:10:00,37.49,37.55,37.48,37.55,217400.0,29.936,29.9839,29.928,29.9839,217400.0
2013-10-09 13:20:00,37.55,37.65,37.55,37.6,324600.0,29.9839,30.0638,29.9839,30.0238,324600.0
2013-10-09 13:30:00,37.6,37.63,37.55,37.55,117200.0,30.0238,30.0478,29.9839,29.9839,117200.0
2013-10-09 13:40:00,37.55,37.65,37.54,37.6,175000.0,29.9839,30.0638,29.9759,30.0238,175000.0
2013-10-09 13:50:00,37.6,37.72,37.59,37.71,225000.0,30.0238,30.1196,30.0158,30.1117,225000.0
2013-10-09 14:00:00,37.72,37.85,37.66,37.85,256400.0,30.1196,30.2235,30.0717,30.2235,256400.0
2013-10-09 14:10:00,37.84,37.84,37.67,37.68,177400.0,30.2155,30.2155,30.0797,30.0877,177400.0
2013-10-09 14:20:00,37.67,37.77,37.65,37.77,148400.0,30.0797,30.1596,30.0638,30.1596,148400.0
2013-10-09 14:30:00,37.76,37.8,37.7,37.71,189600.0,30.1516,30.1835,30.1037,30.1117,189600.0
2013-10-09 14:40:00,37.7,37.72,37.63,37.72,140600.0,30.1037,30.1196,30.0478,30.1196,140600.0
2013-10-09 14:50:00,37.72,37.79,37.69,37.76,100000.0,30.1196,30.1755,30.0957,30.1516,100000.0
2013-10-09 15:00:00,37.76,37.81,37.73,37.8,176200.0,30.1516,30.1915,30.1276,30.1835,176200.0
2013-10-09 15:10:00,37.81,37.81,37.72,37.74,111000.0,30.1915,30.1915,30.1196,30.1356,111000.0
2013-10-09 15:20:00,37.73,37.79,37.72,37.74,170200.0,30.1276,30.1755,30.1196,30.1356,170200.0
2013-10-09 15:30:00,37.74,37.82,37.69,37.7,181200.0,30.1356,30.1995,30.0957,30.1037,181200.0
2013-10-09 15:40:00,37.71,37.71,37.6,37.63,341600.0,30.1117,30.1117,30.0238,30.0478,341600.0
2013-10-09 15:50:00,37.63,37.7,37.61,37.63,637200.0,30.0478,30.1037,30.0318,30.0478,637200.0
2013-10-10 09:30:00,38.15,38.3,38.07,38.27,385400.0,30.463,30.5828,30.3991,30.5588,385400.0
2013-10-10 09:40:00,38.28,38.37,38.24,38.29,269600.0,30.5668,30.6387,30.5349,30.5748,269600.0
2013-10-10 09:50:00,38.29,38.42,38.27,38.42,224800.0,30.5748,30.6786,30.5588,30.6786,224800.0
2013-10-10 10:00:00,38.42,38.42,38.34,38.35,146400.0,30.6786,30.6786,30.6147,30.6227,146400.0
2013-10-10 10:10:00,38.35,38.37,38.28,38.33,151000.0,30.6227,30.6387,30.5668,30.6067,151000.0
2013-10-10 10:20:00,38.33,38.37,38.27,38.36,104200.0,30.6067,30.6387,30.5588,30.6307,104200.0
2013-10-10 10:30:00,38.37,38.45,38.36,38.43,221600.0,30.6387,30.7026,30.6307,30.6866,221600.0
2013-10-10 10:40:00,38.44,38.49,38.43,38.46,139200.0,30.6946,30.7345,30.6866,30.7105,139200.0
2013-10-10 10:50:00,38.46,38.49,38.37,38.38,200800.0,30.7105,30.7345,30.6387,30.6467,200800.0
2013-10-10 11:00:00,38.37,38.38,38.27,38.34,163200.0,30.6387,30.6467,30.5588,30.6147,163200.0
2013-10-10 11:10:00,38.33,38.41,38.32,38.38,73000.0,30.6067,30.6706,30.5987,30.6467,73000.0
2013-10-10 11:20:00,38.38,38.46,38.36,38.45,216200.0,30.6467,30.7105,30.6307,30.7026,216200.0
2013-10-10 11:30:00,38.45,38.54,38.39,38.52,187800.0,30.7026,30.7744,30.6546,30.7585,187800.0
2013-10-10 11:40:00,38.52,38.57,38.5,38.54,159000.0,30.7585,30.7984,30.7425,30.7744,159000.0
2013-10-10 11:50:00,38.54,38.61,38.49,38.58,157400.0,30.7744,30.8303,30.7345,30.8064,157400.0
2013-10-10 12:00:00,38.58,38.6,38.55,38.58,55200.0,30.8064,30.8223,30.7824,30.8064,55200.0
2013-10-10 12:10:00,38.57,38.59,38.55,38.57,76400.0,30.7984,30.8143,30.7824,30.7984,76400.0
2013-10-10 12:20:00,38.57,38.59,38.52,38.59,63200.0,30.7984,30.8143,30.7585,30.8143,63200.0
2013-10-10 12:30:00,38.59,38.62,38.58,38.6,82000.0,30.8143,30.8383,30.8064,30.8223,82000.0
2013-10-10 12:40:00,38.6,38.64,38.6,38.62,102200.0,30.8223,30.8543,30.8223,30.8383,102200.0
2013-10-10 12:50:00,38.62,38.62,38.57,38.57,76800.0,30.8383,30.8383,30.7984,30.7984,76800.0
2013-10-10 13:00:00,38.57,38.57,38.51,38.55,71200.0,30.7984,30.7984,30.7505,30.7824,71200.0
2013-10-10 13:10:00,38.54,38.55,38.48,38.49,101200.0,30.7744,30.7824,30.7265,30.7345,101200.0
2013-10-10 13:20:00,38.5,38.52,38.47,38.49,97600.0,30.7425,30.7585,30.7185,30.7345,97600.0
2013-10-10 13:30:00,38.49,38.52,38.47,38.47,111200.0,30.7345,30.7585,30.7185,30.7185,111200.0
2013-10-10 13:40:00,38.46,38.48,38.43,38.46,95000.0,30.7105,30.7265,30.6866,30.7105,95000.0
2013-10-10 13:50:00,38.47,38.5,38.46,38.48,65200.0,30.7185,30.7425,30.7105,30.7265,65200.0
2013-10-10 14:00:00,38.47,38.51,38.46,38.5,111600.0,30.7185,30.7505,30.7105,30.7425,111600.0
2013-10-10 14:10:00,38.49,38.52,38.46,38.51,98600.0,30.7345,30.7585,30.7105,30.7505,98600.0
2013-10-10 14:20:00,38.51,38.51,38.49,38.49,132600.0,30.7505,30.7505,30.7345,30.7345,132600.0
2013-10-10 14:30:00,38.49,38.53,38.48,38.51,78600.0,30.7345,30.7664,30.7265,30.7505,78600.0
2013-10-10 14:40:00,38.52,38.53,38.51,38.52,63600.0,30.7585,30.7664,30.7505,30.7585,63600.0
2013-10-10 14:50:00,38.52,38.53,38.48,38.49,102200.0,30.7585,30.7664,30.7265,30.7345,102200.0
2013-10-10 15:00:00,38.49,38.6,38.49,38.6,224800.0,30.7345,30.8223,30.7345,30.8223,224800.0
2013-10-10 15:10:00,38.6,38.66,38.59,38.62,180000.0,30.8223,30.8702,30.8143,30.8383,180000.0
2013-10-10 15:20:00,38.63,38.64,38.6,38.63,155200.0,30.8463,30.8543,30.8223,30.8463,155200.0
2013-10-10 15:30:00,38.63,38.64,38.6,38.6,216600.0,30.8463,30.8543,30.8223,30.8223,216600.0
2013-10-10 15:40:00,38.61,38.62,38.57,38.6,291000.0,30.8303,30.8383,30.7984,30.8223,291000.0
2013-10-10 15:50:00,38.6,38.6,38.54,38.56,491000.0,30.8223,30.8223,30.7744,30.7904,491000.0
2013-10-11 09:30:00,38.61,38.63,38.44,38.57,294200.0,30.8303,30.8463,30.6946,30.7984,294200.0
2013-10-11 09:40:00,38.57,38.67,38.55,38.66,133800.0,30.7984,30.8782,30.7824,30.8702,133800.0
2013-10-11 09:50:00,38.67,38.77,38.63,38.74,312400.0,30.8782,30.9581,30.8463,30.9341,312400.0
2013-10-11 10:00:00,38.75,38.79,38.69,38.77,250600.0,30.9421,30.974,30.8942,30.9581,250600.0
2013-10-11 10:10:00,38.77,38.85,38.73,38.81,168600.0,30.9581,31.022,30.9261,30.99,168600.0
2013-10-11 10:20:00,38.81,38.82,38.76,38.82,118000.0,30.99,30.998,30.9501,30.998,118000.0
2013-10-11 10:30:00,38.8,38.81,38.68,38.69,122200.0,30.982,30.99,30.8862,30.8942,122200.0
2013-10-11 10:40:00,38.71,38.72,38.65,38.65,80800.0,30.9102,30.9182,30.8623,30.8623,80800.0
2013-10-11 10:50:00,38.65,38.7,38.6,38.69,152200.0,30.8623,30.9022,30.8223,30.8942,152200.0
2013-10-11 11:00:00,38.69,38.7,38.67,38.67,78800.0,30.8942,30.9022,30.8782,30.8782,78800.0
2013-10-11 11:10:00,38.68,38.7,38.62,38.63,102200.0,30.8862,30.9022,30.8383,30.8463,102200.0
2013-10-11 11:20:00,38.64,38.68,38.62,38.63,77200.0,30.8543,30.8862,30.8383,30.8463,77200.0
2013-10-11 11:30:00,38.63,38.69,38.63,38.69,132400.0,30.8463,30.8942,30.8463,30.8942,132400.0
2013-10-11 11:40:00,38.68,38.7,38.67,38.69,75800.0,30.8862,30.9022,30.8782,30.8942,75800.0
2013-10-11 11:50:00,38.69,38.77,38.69,38.76,73600.0,30.8942,30.9581,30.8942,30.9501,73600.0
2013-10-11 12:00:00,38.75,38.8,38.75,38.79,115200.0,30.9421,30.982,30.9421,30.974,115200.0
2013-10-11 12:10:00,38.79,38.81,38.77,38.8,71200.0,30.974,30.99,30.9581,30.982,71200.0
2013-10-11 12:20:00,38.81,38.83,38.76,38.79,71400.0,30.99,31.006,30.9501,30.974,71400.0
2013-10-11 12:30:00,38.79,38.82,38.79,38.82,36800.0,30.974,30.998,30.974,30.998,36800.0
2013-10-11 12:40:00,38.82,38.84,38.81,38.83,69200.0,30.998,31.014,30.99,31.006,69200.0
2013-10-11 12:50:00,38.82,38.87,38.82,38.84,77800.0,30.998,31.0379,30.998,31.014,77800.0
2013-10-11 13:00:00,38.84,38.87,38.82,38.85,66000.0,31.014,31.0379,30.998,31.022,66000.0
2013-10-11 13:10:00,38.85,38.87,38.77,38.77,120000.0,31.022,31.0379,30.9581,30.9581,120000.0
2013-10-11 13:20:00,38.77,38.79,38.75,38.77,67200.0,30.9581,30.974,30.9421,30.9581,67200.0
2013-10-11 13:30:00,38.77,38.78,38.73,38.76,76800.0,30.9581,30.9661,30.9261,30.9501,76800.0
2013-10-11 13:40:00,38.74,38.76,38.73,38.74,67400.0,30.9341,30.9501,30.9261,30.9341,67400.0
2013-10-11 13:50:00,38.74,38.76,38.72,38.75,68600.0,30.9341,30.9501,30.9182,30.9421,68600.0
2013-10-11 14:00:00,38.76,38.82,38.76,38.81,61200.0,30.9501,30.998,30.9501,30.99,61200.0
2013-10-11 14:10:00,38.81,38.81,38.77,38.79,67200.0,30.99,30.99,30.9581,30.974,67200.0
2013-10-11 14:20:00,38.79,38.79,38.76,38.79,54400.0,30.974,30.974,30.9501,30.974,54400.0
2013-10-11 14:30:00,38.79,38.79,38.75,38.76,68400.0,30.974,30.974,30.9421,30.9501,68400.0
2013-10-11 14:40:00,38.76,38.81,38.75,38.8,85000.0,30.9501,30.99,30.9421,30.982,85000.0
2013-10-11 14:50:00,38.8,38.8,38.76,38.79,64800.0,30.982,30.982,30.9501,30.974,64800.0
2013-10-11 15:00:00,38.79,38.8,38.75,38.79,75800.0,30.974,30.982,30.9421,30.974,75800.0
2013-10-11 15:10:00,38.79,38.8,38.73,38.73,160000.0,30.974,30.982,30.9261,30.9261,160000.0
2013-10-11 15:20:00,38.73,38.77,38.71,38.77,134400.0,30.9261,30.9581,30.9102,30.9581,134400.0
2013-10-11 15:30:00,38.77,38.82,38.76,38.77,216400.0,30.9581,30.998,30.9501,30.9581,216400.0
2013-10-11 15:40:00,38.77,38.81,38.77,38.78,333600.0,30.9581,30.99,30.9581,30.9661,333600.0
2013-10-11 15:50:00,38.79,38.92,38.78,38.92,579400.0,30.974,31.0779,30.9661,31.0779,579400.0
2013-10-14 09:30:00,38.77,38.83,38.67,38.77,450200.0,30.9581,31.006,30.8782,30.9581,450200.0
2013-10-14 09:40:00,38.77,38.78,38.63,38.66,221400.0,30.9581,30.9661,30.8463,30.8702,221400.0
2013-10-14 09:50:00,38.64,38.8,38.63,38.77,204200.0,30.8543,30.982,30.8463,30.9581,204200.0
2013-10-14 10:00:00,38.77,38.83,38.72,38.79,130400.0,30.9581,31.006,30.9182,30.974,130400.0
2013-10-14 10:10:00,38.77,38.82,38.76,38.78,80600.0,30.9581,30.998,30.9501,30.9661,80600.0
2013-10-14 10:20:00,38.78,38.85,38.77,38.85,120400.0,30.9661,31.022,30.9581,31.022,120400.0
2013-10-14 10:30:00,38.84,38.86,38.82,38.85,71800.0,31.014,31.0299,30.998,31.022,71800.0
2013-10-14 10:40:00,38.84,38.85,38.79,38.82,72600.0,31.014,31.022,30.974,30.998,72600.0
2013-10-14 10:50:00,38.82,38.82,38.71,38.79,105800.0,30.998,30.998,30.9102,30.974,105800.0
2013-10-14 11:00:00,38.79,38.84,38.76,38.8,108000.0,30.974,31.014,30.9501,30.982,108000.0
2013-10-14 11:10:00,38.8,38.87,38.8,38.82,115000.0,30.982,31.0379,30.982,30.998,115000.0
2013-10-14 11:20:00,38.83,38.83,38.79,38.83,45800.0,31.006,31.006,30.974,31.006,45800.0
2013-10-14 11:30:00,38.83,38.9,38.83,38.9,91000.0,31.006,31.0619,31.006,31.0619,91000.0
2013-10-14 11:40:00,38.91,38.93,38.88,38.88,88800.0,31.0699,31.0858,31.0459,31.0459,88800.0
2013-10-14 11:50:00,38.88,38.95,38.88,38.93,109600.0,31.0459,31.1018,31.0459,31.0858,109600.0
2013-10-14 12:00:00,38.94,38.95,38.87,38.87,56400.0,31.0938,31.1018,31.0379,31.0379,56400.0
2013-10-14 12:10:00,38.87,38.87,38.84,38.85,72600.0,31.0379,31.0379,31.014,31.022,72600.0
2013-10-14 12:20:00,38.85,38.85,38.8,38.83,61400.0,31.022,31.022,30.982,31.006,61400.0
2013-10-14 12:30:00,38.83,38.94,38.82,38.93,105800.0,31.006,31.0938,30.998,31.0858,105800.0
2013-10-14 12:40:00,38.93,38.93,38.88,38.93,80200.0,31.0858,31.0858,31.0459,31.0858,80200.0
2013-10-14 12:50:00,38.93,38.96,38.91,38.92,108400.0,31.0858,31.1098,31.0699,31.0779,108400.0
2013-10-14 13:00:00,38.92,38.92,38.88,38.88,99800.0,31.0779,31.0779,31.0459,31.0459,99800.0
2013-10-14 13:10:00,38.88,38.91,38.87,38.88,139600.0,31.0459,31.0699,31.0379,31.0459,139600.0
2013-10-14 13:20:00,38.88,38.88,38.84,38.88,75800.0,31.0459,31.0459,31.014,31.0459,75800.0
2013-10-14 13:30:00,38.88,38.91,38.88,38.91,59800.0,31.0459,31.0699,31.0459,31.0699,59800.0
2013-10-14 13:40:00,38.91,38.92,38.88,38.89,114800.0,31.0699,31.0779,31.0459,31.0539,114800.0
2013-10-14 13:50:00,38.89,38.93,38.88,38.93,56000.0,31.0539,31.0858,31.0459,31.0858,56000.0
2013-10-14 14:00:00,38.93,39.07,38.93,39.02,240600.0,31.0858,31.1976,31.0858,31.1577,240600.0
2013-10-14 14:10:00,39.01,39.07,38.99,39.07,67800.0,31.1497,31.1976,31.1337,31.1976,67800.0
2013-10-14 14:20:00,39.06,39.09,39.01,39.02,92600.0,31.1896,31.2136,31.1497,31.1577,92600.0
2013-10-14 14:30:00,39.02,39.09,39.02,39.09,159800.0,31.1577,31.2136,31.1577,31.2136,159800.0
2013-10-14 14:40:00,39.09,39.1,39.0,39.06,332800.0,31.2136,31.2216,31.1417,31.1896,332800.0
2013-10-14 14:50:00,39.07,39.07,39.01,39.01,110600.0,31.1976,31.1976,31.1497,31.1497,110600.0
2013-10-14 15:00:00,39.01,39.15,39.0,39.15,215400.0,31.1497,31.2615,31.1417,31.2615,215400.0
2013-10-14 15:10:00,39.15,39.16,39.09,39.09,103800.0,31.2615,31.2695,31.2136,31.2136,103800.0
2013-10-14 15:20:00,39.09,39.09,39.04,39.08,140400.0,31.2136,31.2136,31.1737,31.2056,140400.0
2013-10-14 15:30:00,39.08,39.09,39.02,39.02,183400.0,31.2056,31.2136,31.1577,31.1577,183400.0
2013-10-14 15:40:00,39.02,39.06,38.96,38.98,243400.0,31.1577,31.1896,31.1098,31.1258,243400.0
2013-10-14 15:50:00,38.98,39.07,38.96,39.06,550600.0,31.1258,31.1976,31.1098,31.1896,550600.0
2013-10-15 09:30:00,38.91,38.95,38.6,38.63,518600.0,31.0699,31.1018,30.8223,30.8463,518600.0
2013-10-15 09:40:00,38.61,38.68,38.52,38.65,422400.0,30.8303,30.8862,30.7585,30.8623,422400.0
2013-10-15 09:50:00,38.65,38.68,38.57,38.62,331400.0,30.8623,30.8862,30.7984,30.8383,331400.0
2013-10-15 10:00:00,38.62,38.63,38.54,38.56,258000.0,30.8383,30.8463,30.7744,30.7904,258000.0
2013-10-15 10:10:00,38.56,38.63,38.53,38.55,437600.0,30.7904,30.8463,30.7664,30.7824,437600.0
2013-10-15 10:20:00,38.55,38.65,38.55,38.64,183200.0,30.7824,30.8623,30.7824,30.8543,183200.0
2013-10-15 10:30:00,38.64,38.73,38.63,38.73,143000.0,30.8543,30.9261,30.8463,30.9261,143000.0
2013-10-15 10:40:00,38.73,38.74,38.63,38.64,122400.0,30.9261,30.9341,30.8463,30.8543,122400.0
2013-10-15 10:50:00,38.65,38.66,38.6,38.62,92800.0,30.8623,30.8702,30.8223,30.8383,92800.0
2013-10-15 11:00:00,38.62,38.69,38.6,38.65,126000.0,30.8383,30.8942,30.8223,30.8623,126000.0
2013-10-15 11:10:00,38.65,38.8,38.61,38.74,184600.0,30.8623,30.982,30.8303,30.9341,184600.0
2013-10-15 11:20:00,38.73,38.84,38.72,38.8,146400.0,30.9261,31.014,30.9182,30.982,146400.0
2013-10-15 11:30:00,38.8,38.83,38.68,38.71,134200.0,30.982,31.006,30.8862,30.9102,134200.0
2013-10-15 11:40:00,38.71,38.73,38.68,38.71,70800.0,30.9102,30.9261,30.8862,30.9102,70800.0
2013-10-15 11:50:00,38.73,38.75,38.71,38.71,106200.0,30.9261,30.9421,30.9102,30.9102,106200.0
2013-10-15 12:00:00,38.71,38.71,38.63,38.67,107400.0,30.9102,30.9102,30.8463,30.8782,107400.0
2013-10-15 12:10:00,38.67,38.69,38.58,38.62,91200.0,30.8782,30.8942,30.8064,30.8383,91200.0
2013-10-15 12:20:00,38.63,38.7,38.61,38.66,178600.0,30.8463,30.9022,30.8303,30.8702,178600.0
2013-10-15 12:30:00,38.67,38.71,38.65,38.65,82400.0,30.8782,30.9102,30.8623,30.8623,82400.0
2013-10-15 12:40:00,38.65,38.71,38.63,38.69,72600.0,30.8623,30.9102,30.8463,30.8942,72600.0
2013-10-15 12:50:00,38.68,38.71,38.66,38.68,139400.0,30.8862,30.9102,30.8702,30.8862,139400.0
2013-10-15 13:00:00,38.68,38.69,38.63,38.65,54000.0,30.8862,30.8942,30.8463,30.8623,54000.0
2013-10-15 13:10:00,38.66,38.68,38.65,38.66,84400.0,30.8702,30.8862,30.8623,30.8702,84400.0
2013-10-15 13:20:00,38.65,38.66,38.6,38.6,73200.0,30.8623,30.8702,30.8223,30.8223,73200.0
2013-10-15 13:30:00,38.6,38.63,38.59,38.62,63600.0,30.8223,30.8463,30.8143,30.8383,63600.0
2013-10-15 13:40:00,38.62,38.66,38.62,38.65,84600.0,30.8383,30.8702,30.8383,30.8623,84600.0
2013-10-15 13:50:00,38.65,38.65,38.61,38.62,58400.0,30.8623,30.8623,30.8303,30.8383,58400.0
2013-10-15 14:00:00,38.62,38.65,38.62,38.63,101000.0,30.8383,30.8623,30.8383,30.8463,101000.0
2013-10-15 14:10:00,38.62,38.62,38.58,38.6,69400.0,30.8383,30.8383,30.8064,30.8223,69400.0
2013-10-15 14:20:00,38.6,38.62,38.51,38.53,177000.0,30.8223,30.8383,30.7505,30.7664,177000.0
2013-10-15 14:30:00,38.52,38.54,38.42,38.48,274000.0,30.7585,30.7744,30.6786,30.7265,274000.0
2013-10-15 14:40:00,38.47,38.52,38.4,38.46,206800.0,30.7185,30.7585,30.6626,30.7105,206800.0
2013-10-15 14:50:00,38.45,38.52,38.43,38.49,225400.0,30.7026,30.7585,30.6866,30.7345,225400.0
2013-10-15 15:00:00,38.51,38.53,38.44,38.51,354600.0,30.7505,30.7664,30.6946,30.7505,354600.0
2013-10-15 15:10:00,38.5,38.52,38.45,38.48,259200.0,30.7425,30.7585,30.7026,30.7265,259200.0
2013-10-15 15:20:00,38.47,38.49,38.43,38.46,183800.0,30.7185,30.7345,30.6866,30.7105,183800.0
2013-10-15 15:30:00,38.46,38.46,38.41,38.44,282600.0,30.7105,30.7105,30.6706,30.6946,282600.0
2013-10-15 15:40:00,38.44,38.45,38.38,38.38,328400.0,30.6946,30.7026,30.6467,30.6467,328400.0
2013-10-15 15:50:00,38.38,38.38,38.3,38.35,769000.0,30.6467,30.6467,30.5828,30.6227,769000.0
2013-10-16 09:30:00,38.6,38.68,38.45,38.62,541600.0,30.8223,30.8862,30.7026,30.8383,541600.0
2013-10-16 09:40:00,38.63,38.63,38.57,38.63,384800.0,30.8463,30.8463,30.7984,30.8463,384800.0
2013-10-16 09:50:00,38.64,38.85,38.63,38.83,380000.0,30.8543,31.022,30.8463,31.006,380000.0
2013-10-16 10:00:00,38.83,38.85,38.74,38.8,530400.0,31.006,31.022,30.9341,30.982,530400.0
2013-10-16 10:10:00,38.8,38.85,38.77,38.81,310200.0,30.982,31.022,30.9581,30.99,310200.0
2013-10-16 10:20:00,38.82,38.88,38.8,38.85,200800.0,30.998,31.0459,30.982,31.022,200800.0
2013-10-16 10:30:00,38.85,38.9,38.85,38.88,177400.0,31.022,31.0619,31.022,31.0459,177400.0
2013-10-16 10:40:00,38.87,38.92,38.85,38.91,247200.0,31.0379,31.0779,31.022,31.0699,247200.0
2013-10-16 10:50:00,38.91,38.96,38.87,38.96,223600.0,31.0699,31.1098,31.0379,31.1098,223600.0
2013-10-16 11:00:00,38.96,38.99,38.93,38.95,237800.0,31.1098,31.1337,31.0858,31.1018,237800.0
2013-10-16 11:10:00,38.95,39.01,38.95,38.99,172200.0,31.1018,31.1497,31.1018,31.1337,172200.0
2013-10-16 11:20:00,38.98,39.0,38.96,38.98,135200.0,31.1258,31.1417,31.1098,31.1258,135200.0
2013-10-16 11:30:00,38.98,39.01,38.93,38.96,125400.0,31.1258,31.1497,31.0858,31.1098,125400.0
2013-10-16 11:40:00,38.96,39.02,38.95,39.0,158400.0,31.1098,31.1577,31.1018,31.1417,158400.0
2013-10-16 11:50:00,39.0,39.02,38.98,39.02,197600.0,31.1417,31.1577,31.1258,31.1577,197600.0
2013-10-16 12:00:00,39.02,39.04,39.01,39.04,140200.0,31.1577,31.1737,31.1497,31.1737,140200.0
2013-10-16 12:10:00,39.04,39.11,39.04,39.1,197400.0,31.1737,31.2296,31.1737,31.2216,197400.0
2013-10-16 12:20:00,39.1,39.12,39.05,39.08,224400.0,31.2216,31.2376,31.1817,31.2056,224400.0
2013-10-16 12:30:00,39.07,39.07,39.01,39.05,249200.0,31.1976,31.1976,31.1497,31.1817,249200.0
2013-10-16 12:40:00,39.05,39.06,39.02,39.03,94200.0,31.1817,31.1896,31.1577,31.1657,94200.0
2013-10-16 12:50:00,39.03,39.04,38.99,39.02,139200.0,31.1657,31.1737,31.1337,31.1577,139200.0
2013-10-16 13:00:00,39.04,39.07,39.01,39.06,100400.0,31.1737,31.1976,31.1497,31.1896,100400.0
2013-10-16 13:10:00,39.06,39.07,38.99,39.0,180200.0,31.1896,31.1976,31.1337,31.1417,180200.0
2013-10-16 13:20:00,39.0,39.02,38.98,39.02,150200.0,31.1417,31.1577,31.1258,31.1577,150200.0
2013-10-16 13:30:00,39.02,39.08,38.99,39.08,137400.0,31.1577,31.2056,31.1337,31.2056,137400.0
2013-10-16 13:40:00,39.08,39.09,39.05,39.08,135000.0,31.2056,31.2136,31.1817,31.2056,135000.0
2013-10-16 13:50:00,39.08,39.08,39.0,39.0,138200.0,31.2056,31.2056,31.1417,31.1417,138200.0
2013-10-16 14:00:00,39.0,39.0,38.88,38.9,288000.0,31.1417,31.1417,31.0459,31.0619,288000.0
2013-10-16 14:10:00,38.9,38.93,38.87,38.87,168200.0,31.0619,31.0858,31.0379,31.0379,168200.0
2013-10-16 14:20:00,38.87,38.92,38.83,38.83,228200.0,31.0379,31.0779,31.006,31.006,228200.0
2013-10-16 14:30:00,38.82,38.83,38.73,38.76,436400.0,30.998,31.006,30.9261,30.9501,436400.0
2013-10-16 14:40:00,38.76,38.88,38.76,38.88,248400.0,30.9501,31.0459,30.9501,31.0459,248400.0
2013-10-16 14:50:00,38.88,38.88,38.83,38.88,107800.0,31.0459,31.0459,31.006,31.0459,107800.0
2013-10-16 15:00:00,38.88,38.9,38.84,38.87,159600.0,31.0459,31.0619,31.014,31.0379,159600.0
2013-10-16 15:10:00,38.88,38.95,38.87,38.94,186000.0,31.0459,31.1018,31.0379,31.0938,186000.0
2013-10-16 15:20:00,38.94,38.97,38.91,38.94,185800.0,31.0938,31.1178,31.0699,31.0938,185800.0
2013-10-16 15:30:00,38.93,38.96,38.91,38.95,234800.0,31.0858,31.1098,31.0699,31.1018,234800.0
2013-10-16 15:40:00,38.95,39.02,38.91,39.02,317600.0,31.1018,31.1577,31.0699,31.1577,317600.0
2013-10-16 15:50:00,39.02,39.07,38.98,39.02,589800.0,31.1577,31.1976,31.1258,31.1577,589800.0
2013-10-17 09:30:00,38.84,39.05,38.77,38.85,592600.0,31.014,31.1817,30.9581,31.022,592600.0
2013-10-17 09:40:00,38.85,38.92,38.8,38.88,162600.0,31.022,31.0779,30.982,31.0459,162600.0
2013-10-17 09:50:00,38.87,38.88,38.73,38.83,149000.0,31.0379,31.0459,30.9261,31.006,149000.0
2013-10-17 10:00:00,38.83,38.88,38.79,38.82,117000.0,31.006,31.0459,30.974,30.998,117000.0
2013-10-17 10:10:00,38.83,38.88,38.8,38.86,127000.0,31.006,31.0459,30.982,31.0299,127000.0
2013-10-17 10:20:00,38.87,38.93,38.84,38.88,113800.0,31.0379,31.0858,31.014,31.0459,113800.0
2013-10-17 10:30:00,38.88,38.92,38.87,38.91,92200.0,31.0459,31.0779,31.0379,31.0699,92200.0
2013-10-17 10:40:00,38.91,38.94,38.85,38.86,84600.0,31.0699,31.0938,31.022,31.0299,84600.0
2013-10-17 10:50:00,38.86,39.0,38.86,39.0,134200.0,31.0299,31.1417,31.0299,31.1417,134200.0
2013-10-17 11:00:00,38.99,39.07,38.97,39.03,177000.0,31.1337,31.1976,31.1178,31.1657,177000.0
2013-10-17 11:10:00,39.02,39.04,39.01,39.01,191400.0,31.1577,31.1737,31.1497,31.1497,191400.0
2013-10-17 11:20:00,39.01,39.04,38.99,39.04,141600.0,31.1497,31.1737,31.1337,31.1737,141600.0
2013-10-17 11:30:00,39.03,39.07,39.02,39.06,176800.0,31.1657,31.1976,31.1577,31.1896,176800.0
2013-10-17 11:40:00,39.07,39.19,39.06,39.19,314200.0,31.1976,31.2934,31.1896,31.2934,314200.0
2013-10-17 11:50:00,39.19,39.22,39.17,39.17,127400.0,31.2934,31.3174,31.2775,31.2775,127400.0
2013-10-17 12:00:00,39.18,39.22,39.16,39.22,111400.0,31.2855,31.3174,31.2695,31.3174,111400.0
2013-10-17 12:10:00,39.21,39.31,39.21,39.29,213800.0,31.3094,31.3893,31.3094,31.3733,213800.0
2013-10-17 12:20:00,39.29,39.34,39.27,39.32,161800.0,31.3733,31.4132,31.3573,31.3973,161800.0
2013-10-17 12:30:00,39.32,39.35,39.3,39.34,120400.0,31.3973,31.4212,31.3813,31.4132,120400.0
2013-10-17 12:40:00,39.34,39.37,39.32,39.37,88200.0,31.4132,31.4372,31.3973,31.4372,88200.0
2013-10-17 12:50:00,39.37,39.38,39.35,39.36,104800.0,31.4372,31.4452,31.4212,31.4292,104800.0
2013-10-17 13:00:00,39.36,39.37,39.3,39.3,117600.0,31.4292,31.4372,31.3813,31.3813,117600.0
2013-10-17 13:10:00,39.3,39.3,39.26,39.27,113000.0,31.3813,31.3813,31.3493,31.3573,113000.0
2013-10-17 13:20:00,39.27,39.32,39.26,39.32,72800.0,31.3573,31.3973,31.3493,31.3973,72800.0
2013-10-17 13:30:00,39.32,39.37,39.32,39.34,80800.0,31.3973,31.4372,31.3973,31.4132,80800.0
2013-10-17 13:40:00,39.34,39.35,39.32,39.32,77000.0,31.4132,31.4212,31.3973,31.3973,77000.0
2013-10-17 13:50:00,39.32,39.33,39.26,39.27,59200.0,31.3973,31.4052,31.3493,31.3573,59200.0
2013-10-17 14:00:00,39.27,39.27,39.24,39.24,188000.0,31.3573,31.3573,31.3334,31.3334,188000.0
2013-10-17 14:10:00,39.25,39.26,39.21,39.24,84600.0,31.3414,31.3493,31.3094,31.3334,84600.0
2013-10-17 14:20:00,39.24,39.3,39.24,39.27,60800.0,31.3334,31.3813,31.3334,31.3573,60800.0
2013-10-17 14:30:00,39.28,39.28,39.23,39.27,128000.0,31.3653,31.3653,31.3254,31.3573,128000.0
2013-10-17 14:40:00,39.27,39.33,39.27,39.28,148000.0,31.3573,31.4052,31.3573,31.3653,148000.0
2013-10-17 14:50:00,39.28,39.3,39.26,39.3,58200.0,31.3653,31.3813,31.3493,31.3813,58200.0
2013-10-17 15:00:00,39.31,39.36,39.27,39.33,154200.0,31.3893,31.4292,31.3573,31.4052,154200.0
2013-10-17 15:10:00,39.33,39.37,39.33,39.35,125600.0,31.4052,31.4372,31.4052,31.4212,125600.0
2013-10-17 15:20:00,39.35,39.37,39.33,39.35,99400.0,31.4212,31.4372,31.4052,31.4212,99400.0
2013-10-17 15:30:00,39.35,39.35,39.32,39.34,83400.0,31.4212,31.4212,31.3973,31.4132,83400.0
2013-10-17 15:40:00,39.34,39.42,39.34,39.4,248200.0,31.4132,31.4771,31.4132,31.4611,248200.0
2013-10-17 15:50:00,39.41,39.43,39.35,39.37,527400.0,31.4691,31.4851,31.4212,31.4372,527400.0
2013-10-18 09:30:00,39.62,39.72,39.49,39.58,1478400.0,31.6368,31.7167,31.533,31.6049,1478400.0
2013-10-18 09:40:00,39.59,39.79,39.58,39.77,438800.0,31.6129,31.7726,31.6049,31.7566,438800.0
2013-10-18 09:50:00,39.76,39.84,39.74,39.77,235200.0,31.7486,31.8125,31.7326,31.7566,235200.0
2013-10-18 10:00:00,39.77,39.83,39.67,39.74,205400.0,31.7566,31.8045,31.6767,31.7326,205400.0
2013-10-18 10:10:00,39.73,39.76,39.65,39.67,172600.0,31.7246,31.7486,31.6608,31.6767,172600.0
2013-10-18 10:20:00,39.66,39.69,39.59,39.67,158800.0,31.6687,31.6927,31.6129,31.6767,158800.0
2013-10-18 10:30:00,39.66,39.68,39.6,39.67,175600.0,31.6687,31.6847,31.6208,31.6767,175600.0
2013-10-18 10:40:00,39.67,39.71,39.63,39.7,167600.0,31.6767,31.7087,31.6448,31.7007,167600.0
2013-10-18 10:50:00,39.69,39.73,39.69,39.7,152800.0,31.6927,31.7246,31.6927,31.7007,152800.0
2013-10-18 11:00:00,39.7,39.73,39.65,39.66,161200.0,31.7007,31.7246,31.6608,31.6687,161200.0
2013-10-18 11:10:00,39.66,39.72,39.66,39.7,136600.0,31.6687,31.7167,31.6687,31.7007,136600.0
2013-10-18 11:20:00,39.7,39.71,39.67,39.68,69000.0,31.7007,31.7087,31.6767,31.6847,69000.0
2013-10-18 11:30:00,39.67,39.67,39.63,39.64,97600.0,31.6767,31.6767,31.6448,31.6528,97600.0
2013-10-18 11:40:00,39.64,39.66,39.6,39.62,166000.0,31.6528,31.6687,31.6208,31.6368,166000.0
2013-10-18 11:50:00,39.62,39.62,39.56,39.56,107600.0,31.6368,31.6368,31.5889,31.5889,107600.0
2013-10-18 12:00:00,39.56,39.63,39.52,39.62,115400.0,31.5889,31.6448,31.557,31.6368,115400.0
2013-10-18 12:10:00,39.62,39.69,39.62,39.63,136800.0,31.6368,31.6927,31.6368,31.6448,136800.0
2013-10-18 12:20:00,39.64,39.64,39.6,39.62,65000.0,31.6528,31.6528,31.6208,31.6368,65000.0
2013-10-18 12:30:00,39.62,39.65,39.6,39.62,77600.0,31.6368,31.6608,31.6208,31.6368,77600.0
2013-10-18 12:40:00,39.62,39.63,39.59,39.62,81600.0,31.6368,31.6448,31.6129,31.6368,81600.0
2013-10-18 12:50:00,39.62,39.63,39.59,39.6,144800.0,31.6368,31.6448,31.6129,31.6208,144800.0
2013-10-18 13:00:00,39.6,39.65,39.6,39.64,77800.0,31.6208,31.6608,31.6208,31.6528,77800.0
2013-10-18 13:10:00,39.64,39.67,39.64,39.66,82800.0,31.6528,31.6767,31.6528,31.6687,82800.0
2013-10-18 13:20:00,39.66,39.68,39.63,39.66,98400.0,31.6687,31.6847,31.6448,31.6687,98400.0
2013-10-18 13:30:00,39.66,39.69,39.63,39.68,125400.0,31.6687,31.6927,31.6448,31.6847,125400.0
2013-10-18 13:40:00,39.68,39.69,39.66,39.67,150600.0,31.6847,31.6927,31.6687,31.6767,150600.0
2013-10-18 13:50:00,39.68,39.72,39.68,39.71,103000.0,31.6847,31.7167,31.6847,31.7087,103000.0
2013-10-18 14:00:00,39.71,39.73,39.69,39.73,140200.0,31.7087,31.7246,31.6927,31.7246,140200.0
2013-10-18 14:10:00,39.73,39.74,39.68,39.71,89800.0,31.7246,31.7326,31.6847,31.7087,89800.0
2013-10-18 14:20:00,39.71,39.73,39.67,39.67,144800.0,31.7087,31.7246,31.6767,31.6767,144800.0
2013-10-18 14:30:00,39.67,39.7,39.65,39.67,197600.0,31.6767,31.7007,31.6608,31.6767,197600.0
2013-10-18 14:40:00,39.66,39.7,39.66,39.68,97200.0,31.6687,31.7007,31.6687,31.6847,97200.0
2013-10-18 14:50:00,39.68,39.68,39.62,39.63,101800.0,31.6847,31.6847,31.6368,31.6448,101800.0
2013-10-18 15:00:00,39.63,39.65,39.62,39.63,303400.0,31.6448,31.6608,31.6368,31.6448,303400.0
2013-10-18 15:10:00,39.63,39.65,39.55,39.59,559200.0,31.6448,31.6608,31.5809,31.6129,559200.0
2013-10-18 15:20:00,39.6,39.66,39.58,39.63,266800.0,31.6208,31.6687,31.6049,31.6448,266800.0
2013-10-18 15:30:00,39.63,39.68,39.58,39.58,224000.0,31.6448,31.6847,31.6049,31.6049,224000.0
2013-10-18 15:40:00,39.59,39.62,39.56,39.61,341400.0,31.6129,31.6368,31.5889,31.6288,341400.0
2013-10-18 15:50:00,39.6,39.67,39.6,39.66,440400.0,31.6208,31.6767,31.6208,31.6687,440400.0
2013-10-21 09:30:00,39.56,39.58,39.34,39.55,710800.0,31.5889,31.6049,31.4132,31.5809,710800.0
2013-10-21 09:40:00,39.56,39.64,39.49,39.61,180600.0,31.5889,31.6528,31.533,31.6288,180600.0
2013-10-21 09:50:00,39.61,39.79,39.6,39.78,214400.0,31.6288,31.7726,31.6208,31.7646,214400.0
2013-10-21 10:00:00,39.78,39.9,39.76,39.88,234400.0,31.7646,31.8604,31.7486,31.8444,234400.0
2013-10-21 10:10:00,39.88,39.93,39.84,39.88,242400.0,31.8444,31.8843,31.8125,31.8444,242400.0
2013-10-21 10:20:00,39.88,39.95,39.88,39.92,197000.0,31.8444,31.9003,31.8444,31.8764,197000.0
2013-10-21 10:30:00,39.92,39.92,39.8,39.8,183800.0,31.8764,31.8764,31.7805,31.7805,183800.0
2013-10-21 10:40:00,39.81,39.9,39.79,39.89,226400.0,31.7885,31.8604,31.7726,31.8524,226400.0
2013-10-21 10:50:00,39.9,39.91,39.83,39.87,157000.0,31.8604,31.8684,31.8045,31.8364,157000.0
2013-10-21 11:00:00,39.88,39.94,39.88,39.91,124400.0,31.8444,31.8923,31.8444,31.8684,124400.0
2013-10-21 11:10:00,39.92,39.96,39.91,39.91,109000.0,31.8764,31.9083,31.8684,31.8684,109000.0
2013-10-21 11:20:00,39.91,39.93,39.84,39.85,132800.0,31.8684,31.8843,31.8125,31.8205,132800.0
2013-10-21 11:30:00,39.85,39.9,39.85,39.87,76400.0,31.8205,31.8604,31.8205,31.8364,76400.0
2013-10-21 11:40:00,39.87,39.88,39.82,39.82,106200.0,31.8364,31.8444,31.7965,31.7965,106200.0
2013-10-21 11:50:00,39.82,39.84,39.8,39.82,151800.0,31.7965,31.8125,31.7805,31.7965,151800.0
2013-10-21 12:00:00,39.82,39.83,39.79,39.8,80600.0,31.7965,31.8045,31.7726,31.7805,80600.0
2013-10-21 12:10:00,39.8,39.83,39.8,39.83,93400.0,31.7805,31.8045,31.7805,31.8045,93400.0
2013-10-21 12:20:00,39.83,39.83,39.81,39.81,54000.0,31.8045,31.8045,31.7885,31.7885,54000.0
2013-10-21 12:30:00,39.81,39.83,39.78,39.83,111400.0,31.7885,31.8045,31.7646,31.8045,111400.0
2013-10-21 12:40:00,39.83,39.83,39.77,39.79,76200.0,31.8045,31.8045,31.7566,31.7726,76200.0
2013-10-21 12:50:00,39.79,39.83,39.79,39.83,60600.0,31.7726,31.8045,31.7726,31.8045,60600.0
2013-10-21 13:00:00,39.82,39.82,39.79,39.79,95600.0,31.7965,31.7965,31.7726,31.7726,95600.0
2013-10-21 13:10:00,39.79,39.83,39.79,39.81,33800.0,31.7726,31.8045,31.7726,31.7885,33800.0
2013-10-21 13:20:00,39.8,39.81,39.77,39.79,52800.0,31.7805,31.7885,31.7566,31.7726,52800.0
2013-10-21 13:30:00,39.78,39.81,39.78,39.8,62200.0,31.7646,31.7885,31.7646,31.7805,62200.0
2013-10-21 13:40:00,39.8,39.8,39.78,39.8,51600.0,31.7805,31.7805,31.7646,31.7805,51600.0
2013-10-21 13:50:00,39.79,39.83,39.79,39.82,65600.0,31.7726,31.8045,31.7726,31.7965,65600.0
2013-10-21 14:00:00,39.81,39.81,39.77,39.77,144000.0,31.7885,31.7885,31.7566,31.7566,144000.0
2013-10-21 14:10:00,39.77,39.81,39.77,39.79,73400.0,31.7566,31.7885,31.7566,31.7726,73400.0
2013-10-21 14:20:00,39.79,39.79,39.66,39.69,302800.0,31.7726,31.7726,31.6687,31.6927,302800.0
2013-10-21 14:30:00,39.69,39.72,39.68,39.7,99600.0,31.6927,31.7167,31.6847,31.7007,99600.0
2013-10-21 14:40:00,39.7,39.71,39.68,39.69,69000.0,31.7007,31.7087,31.6847,31.6927,69000.0
2013-10-21 14:50:00,39.68,39.69,39.65,39.65,151400.0,31.6847,31.6927,31.6608,31.6608,151400.0
2013-10-21 15:00:00,39.65,39.7,39.63,39.7,192800.0,31.6608,31.7007,31.6448,31.7007,192800.0
2013-10-21 15:10:00,39.7,39.74,39.69,39.73,172800.0,31.7007,31.7326,31.6927,31.7246,172800.0
2013-10-21 15:20:00,39.74,39.74,39.69,39.71,117800.0,31.7326,31.7326,31.6927,31.7087,117800.0
2013-10-21 15:30:00,39.71,39.74,39.69,39.74,147600.0,31.7087,31.7326,31.6927,31.7326,147600.0
2013-10-21 15:40:00,39.74,39.76,39.72,39.73,236600.0,31.7326,31.7486,31.7167,31.7246,236600.0
2013-10-21 15:50:00,39.73,39.77,39.72,39.73,549800.0,31.7246,31.7566,31.7167,31.7246,549800.0
2013-10-22 09:30:00,39.95,39.97,39.8,39.94,335400.0,31.9003,31.9163,31.7805,31.8923,335400.0
2013-10-22 09:40:00,39.94,40.08,39.92,40.02,473600.0,31.8923,32.0041,31.8764,31.9562,473600.0
2013-10-22 09:50:00,40.02,40.03,39.95,39.98,278200.0,31.9562,31.9642,31.9003,31.9243,278200.0
2013-10-22 10:00:00,39.98,40.07,39.96,40.06,250000.0,31.9243,31.9961,31.9083,31.9881,250000.0
2013-10-22 10:10:00,40.05,40.15,40.04,40.15,240600.0,31.9802,32.06,31.9722,32.06,240600.0
2013-10-22 10:20:00,40.15,40.18,40.13,40.17,297600.0,32.06,32.084,32.044,32.076,297600.0
2013-10-22 10:30:00,40.17,40.17,40.06,40.07,162800.0,32.076,32.076,31.9881,31.9961,162800.0
2013-10-22 10:40:00,40.07,40.09,39.92,39.94,263200.0,31.9961,32.0121,31.8764,31.8923,263200.0
2013-10-22 10:50:00,39.94,40.07,39.88,40.07,411800.0,31.8923,31.9961,31.8444,31.9961,411800.0
2013-10-22 11:00:00,40.07,40.17,40.04,40.11,155000.0,31.9961,32.076,31.9722,32.0281,155000.0
2013-10-22 11:10:00,40.11,40.15,40.04,40.12,115400.0,32.0281,32.06,31.9722,32.0361,115400.0
2013-10-22 11:20:00,40.12,40.12,40.05,40.12,134800.0,32.0361,32.0361,31.9802,32.0361,134800.0
2013-10-22 11:30:00,40.11,40.19,40.1,40.17,152000.0,32.0281,32.092,32.0201,32.076,152000.0
2013-10-22 11:40:00,40.17,40.22,40.16,40.22,119000.0,32.076,32.1159,32.068,32.1159,119000.0
2013-10-22 11:50:00,40.21,40.27,40.21,40.27,130400.0,32.1079,32.1558,32.1079,32.1558,130400.0
2013-10-22 12:00:00,40.27,40.3,40.21,40.3,141400.0,32.1558,32.1798,32.1079,32.1798,141400.0
2013-10-22 12:10:00,40.31,40.32,40.2,40.23,127600.0,32.1878,32.1958,32.0999,32.1239,127600.0
2013-10-22 12:20:00,40.22,40.27,40.2,40.25,116600.0,32.1159,32.1558,32.0999,32.1399,116600.0
2013-10-22 12:30:00,40.25,40.25,40.16,40.17,63600.0,32.1399,32.1399,32.068,32.076,63600.0
2013-10-22 12:40:00,40.16,40.21,40.15,40.2,119200.0,32.068,32.1079,32.06,32.0999,119200.0
2013-10-22 12:50:00,40.2,40.25,40.2,40.24,43800.0,32.0999,32.1399,32.0999,32.1319,43800.0
2013-10-22 13:00:00,40.24,40.35,40.22,40.34,135800.0,32.1319,32.2197,32.1159,32.2117,135800.0
2013-10-22 13:10:00,40.34,40.35,40.32,40.34,120200.0,32.2117,32.2197,32.1958,32.2117,120200.0
2013-10-22 13:20:00,40.35,40.37,40.28,40.28,102400.0,32.2197,32.2357,32.1638,32.1638,102400.0
2013-10-22 13:30:00,40.28,40.34,40.26,40.34,79200.0,32.1638,32.2117,32.1479,32.2117,79200.0
2013-10-22 13:40:00,40.34,40.36,40.31,40.35,122600.0,32.2117,32.2277,32.1878,32.2197,122600.0
2013-10-22 13:50:00,40.35,40.43,40.35,40.4,163800.0,32.2197,32.2836,32.2197,32.2596,163800.0
2013-10-22 14:00:00,40.4,40.41,40.34,40.34,138000.0,32.2596,32.2676,32.2117,32.2117,138000.0
2013-10-22 14:10:00,40.34,40.39,40.34,40.37,97200.0,32.2117,32.2517,32.2117,32.2357,97200.0
2013-10-22 14:20:00,40.37,40.38,40.34,40.36,183000.0,32.2357,32.2437,32.2117,32.2277,183000.0
2013-10-22 14:30:00,40.36,40.38,40.32,40.38,174600.0,32.2277,32.2437,32.1958,32.2437,174600.0
2013-10-22 14:40:00,40.38,40.44,40.37,40.41,159600.0,32.2437,32.2916,32.2357,32.2676,159600.0
2013-10-22 14:50:00,40.41,40.47,40.4,40.44,204400.0,32.2676,32.3155,32.2596,32.2916,204400.0
2013-10-22 15:00:00,40.44,40.49,40.44,40.49,167000.0,32.2916,32.3315,32.2916,32.3315,167000.0
2013-10-22 15:10:00,40.49,40.52,40.44,40.49,281200.0,32.3315,32.3555,32.2916,32.3315,281200.0
2013-10-22 15:20:00,40.49,40.54,40.46,40.5,210000.0,32.3315,32.3714,32.3076,32.3395,210000.0
2013-10-22 15:30:00,40.49,40.52,40.48,40.51,224600.0,32.3315,32.3555,32.3235,32.3475,224600.0
2013-10-22 15:40:00,40.51,40.53,40.47,40.48,386200.0,32.3475,32.3634,32.3155,32.3235,386200.0
2013-10-22 15:50:00,40.48,40.51,40.44,40.46,627800.0,32.3235,32.3475,32.2916,32.3076,627800.0
2013-10-23 09:30:00,40.23,40.27,40.05,40.26,564200.0,32.1239,32.1558,31.9802,32.1479,564200.0
2013-10-23 09:40:00,40.23,40.37,40.23,40.3,304800.0,32.1239,32.2357,32.1239,32.1798,304800.0
2013-10-23 09:50:00,40.31,40.35,40.22,40.24,244400.0,32.1878,32.2197,32.1159,32.1319,244400.0
2013-10-23 10:00:00,40.24,40.37,40.15,40.35,396800.0,32.1319,32.2357,32.06,32.2197,396800.0
2013-10-23 10:10:00,40.34,40.43,40.3,40.35,232600.0,32.2117,32.2836,32.1798,32.2197,232600.0
2013-10-23 10:20:00,40.35,40.4,40.24,40.27,163400.0,32.2197,32.2596,32.1319,32.1558,163400.0
2013-10-23 10:30:00,40.26,40.33,40.22,40.29,131600.0,32.1479,32.2037,32.1159,32.1718,131600.0
2013-10-23 10:40:00,40.29,40.33,40.13,40.16,200200.0,32.1718,32.2037,32.044,32.068,200200.0
2013-10-23 10:50:00,40.16,40.16,40.08,40.15,207800.0,32.068,32.068,32.0041,32.06,207800.0
2013-10-23 11:00:00,40.15,40.3,40.15,40.19,112400.0,32.06,32.1798,32.06,32.092,112400.0
2013-10-23 11:10:00,40.19,40.19,40.05,40.06,162800.0,32.092,32.092,31.9802,31.9881,162800.0
2013-10-23 11:20:00,40.05,40.13,40.02,40.07,190200.0,31.9802,32.044,31.9562,31.9961,190200.0
2013-10-23 11:30:00,40.08,40.13,40.04,40.06,152200.0,32.0041,32.044,31.9722,31.9881,152200.0
2013-10-23 11:40:00,40.06,40.13,40.05,40.11,103600.0,31.9881,32.044,31.9802,32.0281,103600.0
2013-10-23 11:50:00,40.1,40.12,40.03,40.06,98200.0,32.0201,32.0361,31.9642,31.9881,98200.0
2013-10-23 12:00:00,40.06,40.09,40.05,40.05,85200.0,31.9881,32.0121,31.9802,31.9802,85200.0
2013-10-23 12:10:00,40.05,40.06,40.01,40.02,118800.0,31.9802,31.9881,31.9482,31.9562,118800.0
2013-10-23 12:20:00,40.01,40.06,39.99,40.04,271200.0,31.9482,31.9881,31.9323,31.9722,271200.0
2013-10-23 12:30:00,40.04,40.09,40.02,40.08,78800.0,31.9722,32.0121,31.9562,32.0041,78800.0
2013-10-23 12:40:00,40.08,40.13,40.02,40.13,113600.0,32.0041,32.044,31.9562,32.044,113600.0
2013-10-23 12:50:00,40.13,40.16,40.09,40.14,74400.0,32.044,32.068,32.0121,32.052,74400.0
2013-10-23 13:00:00,40.14,40.17,40.11,40.13,51600.0,32.052,32.076,32.0281,32.044,51600.0
2013-10-23 13:10:00,40.13,40.15,40.09,40.13,48600.0,32.044,32.06,32.0121,32.044,48600.0
2013-10-23 13:20:00,40.13,40.13,40.1,40.11,133600.0,32.044,32.044,32.0201,32.0281,133600.0
2013-10-23 13:30:00,40.12,40.12,40.04,40.04,130200.0,32.0361,32.0361,31.9722,31.9722,130200.0
2013-10-23 13:40:00,40.03,40.05,40.0,40.03,125800.0,31.9642,31.9802,31.9402,31.9642,125800.0
2013-10-23 13:50:00,40.03,40.08,40.02,40.02,102800.0,31.9642,32.0041,31.9562,31.9562,102800.0
2013-10-23 14:00:00,40.02,40.04,39.99,40.0,100000.0,31.9562,31.9722,31.9323,31.9402,100000.0
2013-10-23 14:10:00,40.0,40.12,39.99,40.08,216800.0,31.9402,32.0361,31.9323,32.0041,216800.0
2013-10-23 14:20:00,40.08,40.1,40.05,40.09,109800.0,32.0041,32.0201,31.9802,32.0121,109800.0
2013-10-23 14:30:00,40.09,40.15,40.07,40.1,135200.0,32.0121,32.06,31.9961,32.0201,135200.0
2013-10-23 14:40:00,40.1,40.18,40.09,40.17,114800.0,32.0201,32.084,32.0121,32.076,114800.0
2013-10-23 14:50:00,40.17,40.18,40.11,40.13,85600.0,32.076,32.084,32.0281,32.044,85600.0
2013-10-23 15:00:00,40.13,40.15,40.07,40.08,206200.0,32.044,32.06,31.9961,32.0041,206200.0
2013-10-23 15:10:00,40.07,40.09,40.02,40.02,212400.0,31.9961,32.0121,31.9562,31.9562,212400.0
2013-10-23 15:20:00,40.02,40.02,39.95,39.95,289200.0,31.9562,31.9562,31.9003,31.9003,289200.0
2013-10-23 15:30:00,39.95,40.05,39.95,40.0,284600.0,31.9003,31.9802,31.9003,31.9402,284600.0
2013-10-23 15:40:00,40.0,40.06,39.99,40.02,327800.0,31.9402,31.9881,31.9323,31.9562,327800.0
2013-10-23 15:50:00,40.02,40.03,39.98,40.02,588800.0,31.9562,31.9642,31.9243,31.9562,588800.0
2013-10-24 09:30:00,39.68,39.72,39.26,39.28,1373400.0,31.6847,31.7167,31.3493,31.3653,1373400.0
2013-10-24 09:40:00,39.28,39.45,39.26,39.29,755200.0,31.3653,31.5011,31.3493,31.3733,755200.0
2013-10-24 09:50:00,39.3,39.41,39.27,39.37,503600.0,31.3813,31.4691,31.3573,31.4372,503600.0
2013-10-24 10:00:00,39.37,39.45,39.31,39.45,401400.0,31.4372,31.5011,31.3893,31.5011,401400.0
2013-10-24 10:10:00,39.44,39.63,39.43,39.63,357600.0,31.4931,31.6448,31.4851,31.6448,357600.0
2013-10-24 10:20:00,39.63,39.72,39.58,39.6,314000.0,31.6448,31.7167,31.6049,31.6208,314000.0
2013-10-24 10:30:00,39.6,39.62,39.44,39.53,392400.0,31.6208,31.6368,31.4931,31.5649,392400.0
2013-10-24 10:40:00,39.53,39.6,39.49,39.58,196800.0,31.5649,31.6208,31.533,31.6049,196800.0
2013-10-24 10:50:00,39.57,39.57,39.46,39.52,217200.0,31.5969,31.5969,31.509,31.557,217200.0
2013-10-24 11:00:00,39.52,39.55,39.49,39.53,206000.0,31.557,31.5809,31.533,31.5649,206000.0
2013-10-24 11:10:00,39.54,39.54,39.49,39.49,222600.0,31.5729,31.5729,31.533,31.533,222600.0
2013-10-24 11:20:00,39.49,39.52,39.46,39.49,246400.0,31.533,31.557,31.509,31.533,246400.0
2013-10-24 11:30:00,39.49,39.49,39.43,39.44,162000.0,31.533,31.533,31.4851,31.4931,162000.0
2013-10-24 11:40:00,39.44,39.45,39.42,39.43,177000.0,31.4931,31.5011,31.4771,31.4851,177000.0
2013-10-24 11:50:00,39.43,39.44,39.41,39.42,160800.0,31.4851,31.4931,31.4691,31.4771,160800.0
2013-10-24 12:00:00,39.42,39.42,39.38,39.41,207800.0,31.4771,31.4771,31.4452,31.4691,207800.0
2013-10-24 12:10:00,39.41,39.46,39.4,39.43,198200.0,31.4691,31.509,31.4611,31.4851,198200.0
2013-10-24 12:20:00,39.43,39.52,39.42,39.51,170200.0,31.4851,31.557,31.4771,31.549,170200.0
2013-10-24 12:30:00,39.51,39.52,39.43,39.46,145800.0,31.549,31.557,31.4851,31.509,145800.0
2013-10-24 12:40:00,39.45,39.46,39.43,39.45,151800.0,31.5011,31.509,31.4851,31.5011,151800.0
2013-10-24 12:50:00,39.46,39.49,39.46,39.49,209000.0,31.509,31.533,31.509,31.533,209000.0
2013-10-24 13:00:00,39.49,39.52,39.48,39.49,146200.0,31.533,31.557,31.525,31.533,146200.0
2013-10-24 13:10:00,39.49,39.51,39.45,39.47,153800.0,31.533,31.549,31.5011,31.517,153800.0
2013-10-24 13:20:00,39.47,39.48,39.4,39.45,272200.0,31.517,31.525,31.4611,31.5011,272200.0
2013-10-24 13:30:00,39.45,39.46,39.4,39.43,279000.0,31.5011,31.509,31.4611,31.4851,279000.0
2013-10-24 13:40:00,39.43,39.45,39.4,39.42,238800.0,31.4851,31.5011,31.4611,31.4771,238800.0
2013-10-24 13:50:00,39.42,39.42,39.35,39.4,281000.0,31.4771,31.4771,31.4212,31.4611,281000.0
2013-10-24 14:00:00,39.39,39.4,39.36,39.38,164600.0,31.4532,31.4611,31.4292,31.4452,164600.0
2013-10-24 14:10:00,39.38,39.41,39.37,39.37,245000.0,31.4452,31.4691,31.4372,31.4372,245000.0
2013-10-24 14:20:00,39.37,39.38,39.35,39.37,208000.0,31.4372,31.4452,31.4212,31.4372,208000.0
2013-10-24 14:30:00,39.37,39.44,39.37,39.44,225800.0,31.4372,31.4931,31.4372,31.4931,225800.0
2013-10-24 14:40:00,39.44,39.52,39.42,39.52,207600.0,31.4931,31.557,31.4771,31.557,207600.0
2013-10-24 14:50:00,39.52,39.59,39.52,39.58,204000.0,31.557,31.6129,31.557,31.6049,204000.0
2013-10-24 15:00:00,39.58,39.58,39.53,39.56,222000.0,31.6049,31.6049,31.5649,31.5889,222000.0
2013-10-24 15:10:00,39.56,39.57,39.52,39.52,293400.0,31.5889,31.5969,31.557,31.557,293400.0
2013-10-24 15:20:00,39.52,39.55,39.52,39.53,205200.0,31.557,31.5809,31.557,31.5649,205200.0
2013-10-24 15:30:00,39.54,39.55,39.47,39.48,409800.0,31.5729,31.5809,31.517,31.525,409800.0
2013-10-24 15:40:00,39.47,39.48,39.41,39.46,715600.0,31.517,31.525,31.4691,31.509,715600.0
2013-10-24 15:50:00,39.46,39.54,39.46,39.54,1062400.0,31.509,31.5729,31.509,31.5729,1062400.0
2013-10-25 09:30:00,39.74,39.88,39.63,39.84,560800.0,31.7326,31.8444,31.6448,31.8125,560800.0
2013-10-25 09:40:00,39.84,39.94,39.81,39.9,323800.0,31.8125,31.8923,31.7885,31.8604,323800.0
2013-10-25 09:50:00,39.9,39.94,39.84,39.93,273400.0,31.8604,31.8923,31.8125,31.8843,273400.0
2013-10-25 10:00:00,39.93,40.0,39.92,39.94,303400.0,31.8843,31.9402,31.8764,31.8923,303400.0
2013-10-25 10:10:00,39.93,39.95,39.87,39.88,192400.0,31.8843,31.9003,31.8364,31.8444,192400.0
2013-10-25 10:20:00,39.88,39.88,39.76,39.77,163000.0,31.8444,31.8444,31.7486,31.7566,163000.0
2013-10-25 10:30:00,39.77,39.84,39.76,39.82,209800.0,31.7566,31.8125,31.7486,31.7965,209800.0
2013-10-25 10:40:00,39.81,39.82,39.76,39.81,135600.0,31.7885,31.7965,31.7486,31.7885,135600.0
2013-10-25 10:50:00,39.82,39.92,39.82,39.88,207600.0,31.7965,31.8764,31.7965,31.8444,207600.0
2013-10-25 11:00:00,39.88,39.9,39.8,39.8,126800.0,31.8444,31.8604,31.7805,31.7805,126800.0
2013-10-25 11:10:00,39.8,39.92,39.8,39.84,149800.0,31.7805,31.8764,31.7805,31.8125,149800.0
2013-10-25 11:20:00,39.84,39.85,39.8,39.85,137200.0,31.8125,31.8205,31.7805,31.8205,137200.0
2013-10-25 11:30:00,39.85,39.88,39.82,39.83,97000.0,31.8205,31.8444,31.7965,31.8045,97000.0
2013-10-25 11:40:00,39.83,39.85,39.81,39.81,66600.0,31.8045,31.8205,31.7885,31.7885,66600.0
2013-10-25 11:50:00,39.81,39.83,39.77,39.81,120400.0,31.7885,31.8045,31.7566,31.7885,120400.0
2013-10-25 12:00:00,39.81,39.83,39.77,39.82,107400.0,31.7885,31.8045,31.7566,31.7965,107400.0
2013-10-25 12:10:00,39.81,39.82,39.77,39.81,102600.0,31.7885,31.7965,31.7566,31.7885,102600.0
2013-10-25 12:20:00,39.81,39.88,39.81,39.88,71800.0,31.7885,31.8444,31.7885,31.8444,71800.0
2013-10-25 12:30:00,39.88,39.88,39.85,39.87,79400.0,31.8444,31.8444,31.8205,31.8364,79400.0
2013-10-25 12:40:00,39.87,39.93,39.85,39.92,97400.0,31.8364,31.8843,31.8205,31.8764,97400.0
2013-10-25 12:50:00,39.93,39.93,39.9,39.93,71600.0,31.8843,31.8843,31.8604,31.8843,71600.0
2013-10-25 13:00:00,39.93,39.94,39.86,39.86,88800.0,31.8843,31.8923,31.8284,31.8284,88800.0
2013-10-25 13:10:00,39.85,39.91,39.84,39.9,81600.0,31.8205,31.8684,31.8125,31.8604,81600.0
2013-10-25 13:20:00,39.9,39.91,39.87,39.9,57200.0,31.8604,31.8684,31.8364,31.8604,57200.0
2013-10-25 13:30:00,39.89,39.89,39.87,39.89,57800.0,31.8524,31.8524,31.8364,31.8524,57800.0
2013-10-25 13:40:00,39.89,39.9,39.85,39.86,62400.0,31.8524,31.8604,31.8205,31.8284,62400.0
2013-10-25 13:50:00,39.87,39.87,39.84,39.85,65400.0,31.8364,31.8364,31.8125,31.8205,65400.0
2013-10-25 14:00:00,39.85,39.88,39.84,39.87,181800.0,31.8205,31.8444,31.8125,31.8364,181800.0
2013-10-25 14:10:00,39.87,39.89,39.84,39.88,101600.0,31.8364,31.8524,31.8125,31.8444,101600.0
2013-10-25 14:20:00,39.89,39.96,39.88,39.94,207000.0,31.8524,31.9083,31.8444,31.8923,207000.0
2013-10-25 14:30:00,39.94,39.94,39.88,39.9,81400.0,31.8923,31.8923,31.8444,31.8604,81400.0
2013-10-25 14:40:00,39.9,39.92,39.89,39.9,71200.0,31.8604,31.8764,31.8524,31.8604,71200.0
2013-10-25 14:50:00,39.91,39.91,39.87,39.91,80200.0,31.8684,31.8684,31.8364,31.8684,80200.0
2013-10-25 15:00:00,39.9,39.91,39.79,39.8,235600.0,31.8604,31.8684,31.7726,31.7805,235600.0
2013-10-25 15:10:00,39.8,39.8,39.77,39.78,160600.0,31.7805,31.7805,31.7566,31.7646,160600.0
2013-10-25 15:20:00,39.78,39.8,39.76,39.79,273600.0,31.7646,31.7805,31.7486,31.7726,273600.0
2013-10-25 15:30:00,39.79,39.87,39.78,39.87,195200.0,31.7726,31.8364,31.7646,31.8364,195200.0
2013-10-25 15:40:00,39.87,39.93,39.87,39.92,341600.0,31.8364,31.8843,31.8364,31.8764,341600.0
2013-10-25 15:50:00,39.92,39.98,39.92,39.98,573200.0,31.8764,31.9243,31.8764,31.9243,573200.0
2013-10-28 09:30:00,40.08,40.22,40.01,40.09,542000.0,32.0041,32.1159,31.9482,32.0121,542000.0
2013-10-28 09:40:00,40.09,40.18,40.08,40.17,371800.0,32.0121,32.084,32.0041,32.076,371800.0
2013-10-28 09:50:00,40.17,40.19,40.1,40.1,286200.0,32.076,32.092,32.0201,32.0201,286200.0
2013-10-28 10:00:00,40.1,40.1,40.01,40.02,267800.0,32.0201,32.0201,31.9482,31.9562,267800.0
2013-10-28 10:10:00,40.01,40.06,39.96,39.99,284800.0,31.9482,31.9881,31.9083,31.9323,284800.0
2013-10-28 10:20:00,39.99,39.99,39.86,39.95,281800.0,31.9323,31.9323,31.8284,31.9003,281800.0
2013-10-28 10:30:00,39.95,39.95,39.8,39.81,232800.0,31.9003,31.9003,31.7805,31.7885,232800.0
2013-10-28 10:40:00,39.8,39.81,39.7,39.7,279200.0,31.7805,31.7885,31.7007,31.7007,279200.0
2013-10-28 10:50:00,39.7,39.7,39.54,39.59,453200.0,31.7007,31.7007,31.5729,31.6129,453200.0
2013-10-28 11:00:00,39.59,39.59,39.46,39.47,351000.0,31.6129,31.6129,31.509,31.517,351000.0
2013-10-28 11:10:00,39.46,39.5,39.3,39.49,622600.0,31.509,31.541,31.3813,31.533,622600.0
2013-10-28 11:20:00,39.48,39.49,39.41,39.46,335600.0,31.525,31.533,31.4691,31.509,335600.0
2013-10-28 11:30:00,39.46,39.5,39.43,39.49,218000.0,31.509,31.541,31.4851,31.533,218000.0
2013-10-28 11:40:00,39.49,39.52,39.46,39.49,229200.0,31.533,31.557,31.509,31.533,229200.0
2013-10-28 11:50:00,39.49,39.51,39.44,39.47,299800.0,31.533,31.549,31.4931,31.517,299800.0
2013-10-28 12:00:00,39.46,39.5,39.46,39.49,172600.0,31.509,31.541,31.509,31.533,172600.0
2013-10-28 12:10:00,39.49,39.5,39.45,39.47,190800.0,31.533,31.541,31.5011,31.517,190800.0
2013-10-28 12:20:00,39.47,39.48,39.42,39.44,210200.0,31.517,31.525,31.4771,31.4931,210200.0
2013-10-28 12:30:00,39.44,39.44,39.4,39.41,177400.0,31.4931,31.4931,31.4611,31.4691,177400.0
2013-10-28 12:40:00,39.42,39.49,39.42,39.48,238800.0,31.4771,31.533,31.4771,31.525,238800.0
2013-10-28 12:50:00,39.48,39.51,39.48,39.49,177400.0,31.525,31.549,31.525,31.533,177400.0
2013-10-28 13:00:00,39.49,39.54,39.44,39.45,284000.0,31.533,31.5729,31.4931,31.5011,284000.0
2013-10-28 13:10:00,39.45,39.49,39.45,39.47,97800.0,31.5011,31.533,31.5011,31.517,97800.0
2013-10-28 13:20:00,39.46,39.49,39.45,39.46,136200.0,31.509,31.533,31.5011,31.509,136200.0
2013-10-28 13:30:00,39.46,39.46,39.44,39.44,126800.0,31.509,31.509,31.4931,31.4931,126800.0
2013-10-28 13:40:00,39.44,39.46,39.42,39.43,142800.0,31.4931,31.509,31.4771,31.4851,142800.0
2013-10-28 13:50:00,39.43,39.44,39.4,39.4,138400.0,31.4851,31.4931,31.4611,31.4611,138400.0
2013-10-28 14:00:00,39.4,39.43,39.38,39.43,189800.0,31.4611,31.4851,31.4452,31.4851,189800.0
2013-10-28 14:10:00,39.43,39.44,39.42,39.42,152600.0,31.4851,31.4931,31.4771,31.4771,152600.0
2013-10-28 14:20:00,39.42,39.43,39.4,39.42,181800.0,31.4771,31.4851,31.4611,31.4771,181800.0
2013-10-28 14:30:00,39.42,39.44,39.41,39.42,187000.0,31.4771,31.4931,31.4691,31.4771,187000.0
2013-10-28 14:40:00,39.42,39.48,39.42,39.47,139600.0,31.4771,31.525,31.4771,31.517,139600.0
2013-10-28 14:50:00,39.47,39.48,39.44,39.46,127600.0,31.517,31.525,31.4931,31.509,127600.0
2013-10-28 15:00:00,39.46,39.46,39.4,39.41,159600.0,31.509,31.509,31.4611,31.4691,159600.0
2013-10-28 15:10:00,39.41,39.41,39.34,39.35,384400.0,31.4691,31.4691,31.4132,31.4212,384400.0
2013-10-28 15:20:00,39.35,39.41,39.35,39.38,219600.0,31.4212,31.4691,31.4212,31.4452,219600.0
2013-10-28 15:30:00,39.38,39.38,39.33,39.33,272400.0,31.4452,31.4452,31.4052,31.4052,272400.0
2013-10-28 15:40:00,39.33,39.34,39.27,39.27,479000.0,31.4052,31.4132,31.3573,31.3573,479000.0
2013-10-28 15:50:00,39.27,39.37,39.27,39.36,803400.0,31.3573,31.4372,31.3573,31.4292,803400.0
2013-10-29 09:30:00,39.57,39.75,39.55,39.74,367600.0,31.5969,31.7406,31.5809,31.7326,367600.0
2013-10-29 09:40:00,39.74,39.76,39.56,39.76,361800.0,31.7326,31.7486,31.5889,31.7486,361800.0
2013-10-29 09:50:00,39.77,39.8,39.52,39.56,295200.0,31.7566,31.7805,31.557,31.5889,295200.0
2013-10-29 10:00:00,39.56,39.67,39.54,39.6,299800.0,31.5889,31.6767,31.5729,31.6208,299800.0
2013-10-29 10:10:00,39.6,39.7,39.57,39.69,259000.0,31.6208,31.7007,31.5969,31.6927,259000.0
2013-10-29 10:20:00,39.69,39.73,39.67,39.73,169400.0,31.6927,31.7246,31.6767,31.7246,169400.0
2013-10-29 10:30:00,39.73,39.8,39.71,39.74,218000.0,31.7246,31.7805,31.7087,31.7326,218000.0
2013-10-29 10:40:00,39.74,39.79,39.71,39.78,135200.0,31.7326,31.7726,31.7087,31.7646,135200.0
2013-10-29 10:50:00,39.78,39.79,39.74,39.74,213600.0,31.7646,31.7726,31.7326,31.7326,213600.0
2013-10-29 11:00:00,39.74,39.8,39.74,39.8,184600.0,31.7326,31.7805,31.7326,31.7805,184600.0
2013-10-29 11:10:00,39.8,39.8,39.76,39.77,164000.0,31.7805,31.7805,31.7486,31.7566,164000.0
2013-10-29 11:20:00,39.77,39.78,39.72,39.74,137400.0,31.7566,31.7646,31.7167,31.7326,137400.0
2013-10-29 11:30:00,39.74,39.74,39.64,39.66,144800.0,31.7326,31.7326,31.6528,31.6687,144800.0
2013-10-29 11:40:00,39.66,39.71,39.66,39.71,88800.0,31.6687,31.7087,31.6687,31.7087,88800.0
2013-10-29 11:50:00,39.71,39.74,39.68,39.71,105400.0,31.7087,31.7326,31.6847,31.7087,105400.0
2013-10-29 12:00:00,39.71,39.72,39.69,39.7,117000.0,31.7087,31.7167,31.6927,31.7007,117000.0
2013-10-29 12:10:00,39.71,39.73,39.68,39.7,118600.0,31.7087,31.7246,31.6847,31.7007,118600.0
2013-10-29 12:20:00,39.7,39.73,39.69,39.71,175000.0,31.7007,31.7246,31.6927,31.7087,175000.0
2013-10-29 12:30:00,39.71,39.74,39.7,39.72,117200.0,31.7087,31.7326,31.7007,31.7167,117200.0
2013-10-29 12:40:00,39.72,39.72,39.69,39.71,88600.0,31.7167,31.7167,31.6927,31.7087,88600.0
2013-10-29 12:50:00,39.72,39.77,39.71,39.74,164800.0,31.7167,31.7566,31.7087,31.7326,164800.0
2013-10-29 13:00:00,39.74,39.74,39.68,39.69,127000.0,31.7326,31.7326,31.6847,31.6927,127000.0
2013-10-29 13:10:00,39.69,39.7,39.65,39.66,111600.0,31.6927,31.7007,31.6608,31.6687,111600.0
2013-10-29 13:20:00,39.66,39.67,39.63,39.65,211000.0,31.6687,31.6767,31.6448,31.6608,211000.0
2013-10-29 13:30:00,39.66,39.7,39.65,39.69,306400.0,31.6687,31.7007,31.6608,31.6927,306400.0
2013-10-29 13:40:00,39.69,39.7,39.66,39.68,159600.0,31.6927,31.7007,31.6687,31.6847,159600.0
2013-10-29 13:50:00,39.68,39.7,39.66,39.7,163000.0,31.6847,31.7007,31.6687,31.7007,163000.0
2013-10-29 14:00:00,39.7,39.73,39.69,39.71,190000.0,31.7007,31.7246,31.6927,31.7087,190000.0
2013-10-29 14:10:00,39.71,39.71,39.69,39.7,107800.0,31.7087,31.7087,31.6927,31.7007,107800.0
2013-10-29 14:20:00,39.7,39.72,39.69,39.71,127200.0,31.7007,31.7167,31.6927,31.7087,127200.0
2013-10-29 14:30:00,39.71,39.75,39.71,39.74,129200.0,31.7087,31.7406,31.7087,31.7326,129200.0
2013-10-29 14:40:00,39.75,39.75,39.74,39.74,114000.0,31.7406,31.7406,31.7326,31.7326,114000.0
2013-10-29 14:50:00,39.74,39.75,39.73,39.73,116600.0,31.7326,31.7406,31.7246,31.7246,116600.0
2013-10-29 15:00:00,39.73,39.73,39.68,39.69,174800.0,31.7246,31.7246,31.6847,31.6927,174800.0
2013-10-29 15:10:00,39.69,39.72,39.68,39.71,140400.0,31.6927,31.7167,31.6847,31.7087,140400.0
2013-10-29 15:20:00,39.7,39.7,39.65,39.7,158400.0,31.7007,31.7007,31.6608,31.7007,158400.0
2013-10-29 15:30:00,39.69,39.72,39.67,39.71,236800.0,31.6927,31.7167,31.6767,31.7087,236800.0
2013-10-29 15:40:00,39.71,39.76,39.71,39.72,259000.0,31.7087,31.7486,31.7087,31.7167,259000.0
2013-10-29 15:50:00,39.72,39.81,39.72,39.81,462000.0,31.7167,31.7885,31.7167,31.7885,462000.0
2013-10-30 09:30:00,40.32,40.4,40.05,40.07,730400.0,32.1958,32.2596,31.9802,31.9961,730400.0
2013-10-30 09:40:00,40.07,40.14,39.92,40.11,567400.0,31.9961,32.052,31.8764,32.0281,567400.0
2013-10-30 09:50:00,40.12,40.18,39.98,39.99,464200.0,32.0361,32.084,31.9243,31.9323,464200.0
2013-10-30 10:00:00,39.98,40.06,39.88,39.97,374400.0,31.9243,31.9881,31.8444,31.9163,374400.0
2013-10-30 10:10:00,39.97,40.02,39.91,39.99,298200.0,31.9163,31.9562,31.8684,31.9323,298200.0
2013-10-30 10:20:00,39.99,40.07,39.95,40.05,261400.0,31.9323,31.9961,31.9003,31.9802,261400.0
2013-10-30 10:30:00,40.05,40.1,40.05,40.07,422600.0,31.9802,32.0201,31.9802,31.9961,422600.0
2013-10-30 10:40:00,40.07,40.15,40.07,40.1,319800.0,31.9961,32.06,31.9961,32.0201,319800.0
2013-10-30 10:50:00,40.12,40.18,40.09,40.13,305400.0,32.0361,32.084,32.0121,32.044,305400.0
2013-10-30 11:00:00,40.15,40.26,40.13,40.23,422200.0,32.06,32.1479,32.044,32.1239,422200.0
2013-10-30 11:10:00,40.24,40.31,40.2,40.3,286600.0,32.1319,32.1878,32.0999,32.1798,286600.0
2013-10-30 11:20:00,40.3,40.31,40.26,40.26,320000.0,32.1798,32.1878,32.1479,32.1479,320000.0
2013-10-30 11:30:00,40.27,40.31,40.16,40.18,205200.0,32.1558,32.1878,32.068,32.084,205200.0
2013-10-30 11:40:00,40.18,40.21,40.13,40.15,192600.0,32.084,32.1079,32.044,32.06,192600.0
2013-10-30 11:50:00,40.13,40.21,40.1,40.2,281800.0,32.044,32.1079,32.0201,32.0999,281800.0
2013-10-30 12:00:00,40.19,40.21,40.16,40.19,241800.0,32.092,32.1079,32.068,32.092,241800.0
2013-10-30 12:10:00,40.2,40.25,40.16,40.18,196000.0,32.0999,32.1399,32.068,32.084,196000.0
2013-10-30 12:20:00,40.19,40.19,40.09,40.1,203600.0,32.092,32.092,32.0121,32.0201,203600.0
2013-10-30 12:30:00,40.12,40.24,40.12,40.15,199200.0,32.0361,32.1319,32.0361,32.06,199200.0
2013-10-30 12:40:00,40.15,40.22,40.14,40.19,178800.0,32.06,32.1159,32.052,32.092,178800.0
2013-10-30 12:50:00,40.19,40.21,40.15,40.16,200400.0,32.092,32.1079,32.06,32.068,200400.0
2013-10-30 13:00:00,40.16,40.18,40.13,40.13,178800.0,32.068,32.084,32.044,32.044,178800.0
2013-10-30 13:10:00,40.13,40.34,40.13,40.34,345200.0,32.044,32.2117,32.044,32.2117,345200.0
2013-10-30 13:20:00,40.34,40.35,40.24,40.28,250200.0,32.2117,32.2197,32.1319,32.1638,250200.0
2013-10-30 13:30:00,40.27,40.27,40.17,40.19,219400.0,32.1558,32.1558,32.076,32.092,219400.0
2013-10-30 13:40:00,40.19,40.21,40.1,40.12,173000.0,32.092,32.1079,32.0201,32.0361,173000.0
2013-10-30 13:50:00,40.12,40.23,40.12,40.18,184400.0,32.0361,32.1239,32.0361,32.084,184400.0
2013-10-30 14:00:00,40.18,40.35,40.12,40.22,548600.0,32.084,32.2197,32.0361,32.1159,548600.0
2013-10-30 14:10:00,40.22,40.28,40.13,40.26,593400.0,32.1159,32.1638,32.044,32.1479,593400.0
2013-10-30 14:20:00,40.26,40.28,40.09,40.14,560800.0,32.1479,32.1638,32.0121,32.052,560800.0
2013-10-30 14:30:00,40.16,40.18,40.09,40.1,260200.0,32.068,32.084,32.0121,32.0201,260200.0
2013-10-30 14:40:00,40.1,40.14,40.05,40.1,391400.0,32.0201,32.052,31.9802,32.0201,391400.0
2013-10-30 14:50:00,40.09,40.19,40.08,40.16,368400.0,32.0121,32.092,32.0041,32.068,368400.0
2013-10-30 15:00:00,40.16,40.23,40.13,40.16,432400.0,32.068,32.1239,32.044,32.068,432400.0
2013-10-30 15:10:00,40.16,40.23,40.13,40.18,462800.0,32.068,32.1239,32.044,32.084,462800.0
2013-10-30 15:20:00,40.18,40.24,40.17,40.21,486200.0,32.084,32.1319,32.076,32.1079,486200.0
2013-10-30 15:30:00,40.21,40.3,40.18,40.27,587400.0,32.1079,32.1798,32.084,32.1558,587400.0
2013-10-30 15:40:00,40.27,40.39,40.27,40.33,869800.0,32.1558,32.2517,32.1558,32.2037,869800.0
2013-10-30 15:50:00,40.34,40.43,40.3,40.42,1684600.0,32.2117,32.2836,32.1798,32.2756,1684600.0
2013-10-31 09:30:00,39.35,39.88,39.26,39.73,2126600.0,31.4212,31.8444,31.3493,31.7246,2126600.0
2013-10-31 09:40:00,39.73,39.84,39.5,39.65,834600.0,31.7246,31.8125,31.541,31.6608,834600.0
2013-10-31 09:50:00,39.65,39.65,39.51,39.6,552600.0,31.6608,31.6608,31.549,31.6208,552600.0
2013-10-31 10:00:00,39.59,39.63,39.41,39.62,600600.0,31.6129,31.6448,31.4691,31.6368,600600.0
2013-10-31 10:10:00,39.62,39.8,39.58,39.7,596800.0,31.6368,31.7805,31.6049,31.7007,596800.0
2013-10-31 10:20:00,39.7,39.8,39.54,39.77,618800.0,31.7007,31.7805,31.5729,31.7566,618800.0
2013-10-31 10:30:00,39.77,39.91,39.6,39.62,704800.0,31.7566,31.8684,31.6208,31.6368,704800.0
2013-10-31 10:40:00,39.62,40.0,39.58,39.97,493800.0,31.6368,31.9402,31.6049,31.9163,493800.0
2013-10-31 10:50:00,39.97,40.3,39.94,40.13,895600.0,31.9163,32.1798,31.8923,32.044,895600.0
2013-10-31 11:00:00,40.13,40.36,40.13,40.32,511000.0,32.044,32.2277,32.044,32.1958,511000.0
2013-10-31 11:10:00,40.32,40.38,40.27,40.35,421600.0,32.1958,32.2437,32.1558,32.2197,421600.0
2013-10-31 11:20:00,40.35,40.44,40.31,40.42,548000.0,32.2197,32.2916,32.1878,32.2756,548000.0
2013-10-31 11:30:00,40.42,40.63,40.42,40.56,820000.0,32.2756,32.4433,32.2756,32.3874,820000.0
2013-10-31 11:40:00,40.56,40.57,40.37,40.48,400600.0,32.3874,32.3954,32.2357,32.3235,400600.0
2013-10-31 11:50:00,40.48,40.68,40.48,40.58,371200.0,32.3235,32.4832,32.3235,32.4034,371200.0
2013-10-31 12:00:00,40.59,40.59,40.43,40.45,360200.0,32.4114,32.4114,32.2836,32.2996,360200.0
2013-10-31 12:10:00,40.45,40.47,40.26,40.37,331200.0,32.2996,32.3155,32.1479,32.2357,331200.0
2013-10-31 12:20:00,40.38,40.49,40.29,40.48,248000.0,32.2437,32.3315,32.1718,32.3235,248000.0
2013-10-31 12:30:00,40.45,40.52,40.4,40.42,223400.0,32.2996,32.3555,32.2596,32.2756,223400.0
2013-10-31 12:40:00,40.43,40.6,40.37,40.59,385600.0,32.2836,32.4193,32.2357,32.4114,385600.0
2013-10-31 12:50:00,40.6,40.6,40.46,40.5,274800.0,32.4193,32.4193,32.3076,32.3395,274800.0
2013-10-31 13:00:00,40.51,40.55,40.46,40.46,148600.0,32.3475,32.3794,32.3076,32.3076,148600.0
2013-10-31 13:10:00,40.46,40.55,40.43,40.54,174000.0,32.3076,32.3794,32.2836,32.3714,174000.0
2013-10-31 13:20:00,40.54,40.55,40.46,40.55,172600.0,32.3714,32.3794,32.3076,32.3794,172600.0
2013-10-31 13:30:00,40.55,40.55,40.49,40.52,148800.0,32.3794,32.3794,32.3315,32.3555,148800.0
2013-10-31 13:40:00,40.52,40.61,40.49,40.49,267200.0,32.3555,32.4273,32.3315,32.3315,267200.0
2013-10-31 13:50:00,40.49,40.5,40.43,40.49,173600.0,32.3315,32.3395,32.2836,32.3315,173600.0
2013-10-31 14:00:00,40.49,40.59,40.48,40.55,266400.0,32.3315,32.4114,32.3235,32.3794,266400.0
2013-10-31 14:10:00,40.55,40.79,40.54,40.77,417200.0,32.3794,32.5711,32.3714,32.5551,417200.0
2013-10-31 14:20:00,40.77,40.81,40.62,40.64,393800.0,32.5551,32.587,32.4353,32.4513,393800.0
2013-10-31 14:30:00,40.65,40.7,40.59,40.62,270800.0,32.4593,32.4992,32.4114,32.4353,270800.0
2013-10-31 14:40:00,40.61,40.69,40.6,40.65,197800.0,32.4273,32.4912,32.4193,32.4593,197800.0
2013-10-31 14:50:00,40.65,40.71,40.63,40.66,275800.0,32.4593,32.5072,32.4433,32.4673,275800.0
2013-10-31 15:00:00,40.65,40.66,40.51,40.6,360600.0,32.4593,32.4673,32.3475,32.4193,360600.0
2013-10-31 15:10:00,40.61,40.63,40.54,40.56,292600.0,32.4273,32.4433,32.3714,32.3874,292600.0
2013-10-31 15:20:00,40.55,40.62,40.55,40.62,350600.0,32.3794,32.4353,32.3794,32.4353,350600.0
2013-10-31 15:30:00,40.62,40.71,40.6,40.7,537200.0,32.4353,32.5072,32.4193,32.4992,537200.0
2013-10-31 15:40:00,40.7,40.77,40.64,40.65,721800.0,32.4992,32.5551,32.4513,32.4593,721800.0
2013-10-31 15:50:00,40.65,40.69,40.52,40.53,1243800.0,32.4593,32.4912,32.3555,32.3634,1243800.0
2013-11-01 09:30:00,40.77,40.77,40.44,40.46,644800.0,32.5551,32.5551,32.2916,32.3076,644800.0
2013-11-01 09:40:00,40.44,40.44,40.12,40.18,696000.0,32.2916,32.2916,32.0361,32.084,696000.0
2013-11-01 09:50:00,40.19,40.25,40.04,40.06,468800.0,32.092,32.1399,31.9722,31.9881,468800.0
2013-11-01 10:00:00,40.06,40.17,40.03,40.15,393000.0,31.9881,32.076,31.9642,32.06,393000.0
2013-11-01 10:10:00,40.14,40.15,39.96,40.01,462800.0,32.052,32.06,31.9083,31.9482,462800.0
2013-11-01 10:20:00,40.01,40.12,39.99,40.08,267400.0,31.9482,32.0361,31.9323,32.0041,267400.0
2013-11-01 10:30:00,40.06,40.07,39.99,39.99,324000.0,31.9881,31.9961,31.9323,31.9323,324000.0
2013-11-01 10:40:00,39.99,40.07,39.98,40.03,239200.0,31.9323,31.9961,31.9243,31.9642,239200.0
2013-11-01 10:50:00,40.03,40.12,40.02,40.08,299000.0,31.9642,32.0361,31.9562,32.0041,299000.0
2013-11-01 11:00:00,40.08,40.08,39.95,39.95,335000.0,32.0041,32.0041,31.9003,31.9003,335000.0
2013-11-01 11:10:00,39.95,39.97,39.84,39.85,333000.0,31.9003,31.9163,31.8125,31.8205,333000.0
2013-11-01 11:20:00,39.85,39.96,39.85,39.92,195600.0,31.8205,31.9083,31.8205,31.8764,195600.0
2013-11-01 11:30:00,39.92,39.97,39.9,39.93,198600.0,31.8764,31.9163,31.8604,31.8843,198600.0
2013-11-01 11:40:00,39.94,40.07,39.94,40.07,117400.0,31.8923,31.9961,31.8923,31.9961,117400.0
2013-11-01 11:50:00,40.06,40.08,40.02,40.02,252200.0,31.9881,32.0041,31.9562,31.9562,252200.0
2013-11-01 12:00:00,40.01,40.1,40.0,40.07,172000.0,31.9482,32.0201,31.9402,31.9961,172000.0
2013-11-01 12:10:00,40.07,40.1,40.06,40.07,112200.0,31.9961,32.0201,31.9881,31.9961,112200.0
2013-11-01 12:20:00,40.06,40.16,40.06,40.13,171600.0,31.9881,32.068,31.9881,32.044,171600.0
2013-11-01 12:30:00,40.12,40.13,40.1,40.1,138800.0,32.0361,32.044,32.0201,32.0201,138800.0
2013-11-01 12:40:00,40.1,40.17,40.1,40.16,128800.0,32.0201,32.076,32.0201,32.068,128800.0
2013-11-01 12:50:00,40.16,40.17,40.05,40.05,170000.0,32.068,32.076,31.9802,31.9802,170000.0
2013-11-01 13:00:00,40.05,40.06,39.9,39.91,270600.0,31.9802,31.9881,31.8604,31.8684,270600.0
2013-11-01 13:10:00,39.91,39.94,39.9,39.9,259800.0,31.8684,31.8923,31.8604,31.8604,259800.0
2013-11-01 13:20:00,39.9,39.99,39.89,39.99,200000.0,31.8604,31.9323,31.8524,31.9323,200000.0
2013-11-01 13:30:00,39.98,40.13,39.98,40.08,213200.0,31.9243,32.044,31.9243,32.0041,213200.0
2013-11-01 13:40:00,40.09,40.1,40.05,40.1,125800.0,32.0121,32.0201,31.9802,32.0201,125800.0
2013-11-01 13:50:00,40.1,40.12,40.04,40.05,153800.0,32.0201,32.0361,31.9722,31.9802,153800.0
2013-11-01 14:00:00,40.05,40.1,40.04,40.06,162400.0,31.9802,32.0201,31.9722,31.9881,162400.0
2013-11-01 14:10:00,40.06,40.1,40.04,40.1,136800.0,31.9881,32.0201,31.9722,32.0201,136800.0
2013-11-01 14:20:00,40.1,40.1,40.08,40.1,150200.0,32.0201,32.0201,32.0041,32.0201,150200.0
2013-11-01 14:30:00,40.09,40.1,40.04,40.06,116000.0,32.0121,32.0201,31.9722,31.9881,116000.0
2013-11-01 14:40:00,40.06,40.08,40.04,40.07,115400.0,31.9881,32.0041,31.9722,31.9961,115400.0
2013-11-01 14:50:00,40.07,40.08,40.01,40.01,163000.0,31.9961,32.0041,31.9482,31.9482,163000.0
2013-11-01 15:00:00,40.02,40.07,40.0,40.02,153000.0,31.9562,31.9961,31.9402,31.9562,153000.0
2013-11-01 15:10:00,40.03,40.09,40.02,40.05,210600.0,31.9642,32.0121,31.9562,31.9802,210600.0
2013-11-01 15:20:00,40.05,40.05,40.02,40.05,259400.0,31.9802,31.9802,31.9562,31.9802,259400.0
2013-11-01 15:30:00,40.05,40.09,40.03,40.07,268800.0,31.9802,32.0121,31.9642,31.9961,268800.0
2013-11-01 15:40:00,40.08,40.13,40.07,40.13,491000.0,32.0041,32.044,31.9961,32.044,491000.0
2013-11-01 15:50:00,40.13,40.23,40.12,40.2,1009200.0,32.044,32.1239,32.0361,32.0999,1009200.0
2013-11-04 09:30:00,40.38,40.39,40.2,40.21,445600.0,32.2437,32.2517,32.0999,32.1079,445600.0
2013-11-04 09:40:00,40.2,40.29,40.13,40.16,293000.0,32.0999,32.1718,32.044,32.068,293000.0
2013-11-04 09:50:00,40.18,40.28,40.17,40.27,280000.0,32.084,32.1638,32.076,32.1558,280000.0
2013-11-04 10:00:00,40.26,40.27,40.19,40.23,173600.0,32.1479,32.1558,32.092,32.1239,173600.0
2013-11-04 10:10:00,40.23,40.27,40.2,40.26,152000.0,32.1239,32.1558,32.0999,32.1479,152000.0
2013-11-04 10:20:00,40.26,40.27,40.22,40.27,176600.0,32.1479,32.1558,32.1159,32.1558,176600.0
2013-11-04 10:30:00,40.27,40.32,40.24,40.24,194400.0,32.1558,32.1958,32.1319,32.1319,194400.0
2013-11-04 10:40:00,40.24,40.24,40.17,40.24,178800.0,32.1319,32.1319,32.076,32.1319,178800.0
2013-11-04 10:50:00,40.24,40.26,40.12,40.14,192800.0,32.1319,32.1479,32.0361,32.052,192800.0
2013-11-04 11:00:00,40.13,40.17,40.1,40.15,163800.0,32.044,32.076,32.0201,32.06,163800.0
2013-11-04 11:10:00,40.14,40.23,40.14,40.2,150200.0,32.052,32.1239,32.052,32.0999,150200.0
2013-11-04 11:20:00,40.21,40.24,40.17,40.19,145000.0,32.1079,32.1319,32.076,32.092,145000.0
2013-11-04 11:30:00,40.19,40.27,40.19,40.27,125400.0,32.092,32.1558,32.092,32.1558,125400.0
2013-11-04 11:40:00,40.27,40.27,40.23,40.25,124400.0,32.1558,32.1558,32.1239,32.1399,124400.0
2013-11-04 11:50:00,40.25,40.3,40.25,40.29,166200.0,32.1399,32.1798,32.1399,32.1718,166200.0
2013-11-04 12:00:00,40.3,40.31,40.26,40.27,82800.0,32.1798,32.1878,32.1479,32.1558,82800.0
2013-11-04 12:10:00,40.27,40.27,40.2,40.2,81000.0,32.1558,32.1558,32.0999,32.0999,81000.0
2013-11-04 12:20:00,40.2,40.24,40.18,40.24,91200.0,32.0999,32.1319,32.084,32.1319,91200.0
2013-11-04 12:30:00,40.24,40.25,40.21,40.22,66800.0,32.1319,32.1399,32.1079,32.1159,66800.0
2013-11-04 12:40:00,40.22,40.24,40.19,40.19,85800.0,32.1159,32.1319,32.092,32.092,85800.0
2013-11-04 12:50:00,40.19,40.21,40.14,40.15,137000.0,32.092,32.1079,32.052,32.06,137000.0
2013-11-04 13:00:00,40.15,40.18,40.14,40.17,86200.0,32.06,32.084,32.052,32.076,86200.0
2013-11-04 13:10:00,40.17,40.18,40.13,40.18,164600.0,32.076,32.084,32.044,32.084,164600.0
2013-11-04 13:20:00,40.19,40.24,40.19,40.23,103200.0,32.092,32.1319,32.092,32.1239,103200.0
2013-11-04 13:30:00,40.23,40.24,40.15,40.16,162600.0,32.1239,32.1319,32.06,32.068,162600.0
2013-11-04 13:40:00,40.16,40.19,40.13,40.17,104800.0,32.068,32.092,32.044,32.076,104800.0
2013-11-04 13:50:00,40.16,40.17,40.12,40.13,104000.0,32.068,32.076,32.0361,32.044,104000.0
2013-11-04 14:00:00,40.13,40.21,40.13,40.21,159800.0,32.044,32.1079,32.044,32.1079,159800.0
2013-11-04 14:10:00,40.21,40.23,40.18,40.23,137800.0,32.1079,32.1239,32.084,32.1239,137800.0
2013-11-04 14:20:00,40.23,40.23,40.2,40.22,132800.0,32.1239,32.1239,32.0999,32.1159,132800.0
2013-11-04 14:30:00,40.21,40.24,40.2,40.22,104200.0,32.1079,32.1319,32.0999,32.1159,104200.0
2013-11-04 14:40:00,40.21,40.23,40.2,40.2,83400.0,32.1079,32.1239,32.0999,32.0999,83400.0
2013-11-04 14:50:00,40.2,40.23,40.2,40.21,87600.0,32.0999,32.1239,32.0999,32.1079,87600.0
2013-11-04 15:00:00,40.21,40.22,40.18,40.18,90200.0,32.1079,32.1159,32.084,32.084,90200.0
2013-11-04 15:10:00,40.18,40.2,40.17,40.19,109200.0,32.084,32.0999,32.076,32.092,109200.0
2013-11-04 15:20:00,40.19,40.22,40.16,40.21,134400.0,32.092,32.1159,32.068,32.1079,134400.0
2013-11-04 15:30:00,40.22,40.23,40.19,40.22,157200.0,32.1159,32.1239,32.092,32.1159,157200.0
2013-11-04 15:40:00,40.22,40.24,40.2,40.21,217600.0,32.1159,32.1319,32.0999,32.1079,217600.0
2013-11-04 15:50:00,40.21,40.21,40.17,40.19,738600.0,32.1079,32.1079,32.076,32.092,738600.0
2013-11-05 09:30:00,40.09,40.26,40.08,40.24,362600.0,32.0121,32.1479,32.0041,32.1319,362600.0
2013-11-05 09:40:00,40.24,40.34,40.18,40.24,277000.0,32.1319,32.2117,32.084,32.1319,277000.0
2013-11-05 09:50:00,40.22,40.33,40.19,40.32,126600.0,32.1159,32.2037,32.092,32.1958,126600.0
2013-11-05 10:00:00,40.33,40.44,40.26,40.42,286200.0,32.2037,32.2916,32.1479,32.2756,286200.0
2013-11-05 10:10:00,40.43,40.44,40.35,40.41,180400.0,32.2836,32.2916,32.2197,32.2676,180400.0
2013-11-05 10:20:00,40.39,40.48,40.35,40.46,191800.0,32.2517,32.3235,32.2197,32.3076,191800.0
2013-11-05 10:30:00,40.45,40.61,40.45,40.6,305400.0,32.2996,32.4273,32.2996,32.4193,305400.0
2013-11-05 10:40:00,40.61,40.68,40.61,40.67,265800.0,32.4273,32.4832,32.4273,32.4752,265800.0
2013-11-05 10:50:00,40.68,40.76,40.68,40.68,293200.0,32.4832,32.5471,32.4832,32.4832,293200.0
2013-11-05 11:00:00,40.68,40.69,40.62,40.67,273600.0,32.4832,32.4912,32.4353,32.4752,273600.0
2013-11-05 11:10:00,40.67,40.7,40.63,40.66,109200.0,32.4752,32.4992,32.4433,32.4673,109200.0
2013-11-05 11:20:00,40.66,40.72,40.65,40.7,127200.0,32.4673,32.5152,32.4593,32.4992,127200.0
2013-11-05 11:30:00,40.7,40.85,40.7,40.79,274400.0,32.4992,32.619,32.4992,32.5711,274400.0
2013-11-05 11:40:00,40.79,40.84,40.76,40.84,145000.0,32.5711,32.611,32.5471,32.611,145000.0
2013-11-05 11:50:00,40.84,40.9,40.82,40.9,222600.0,32.611,32.6589,32.595,32.6589,222600.0
2013-11-05 12:00:00,40.9,40.9,40.83,40.83,158000.0,32.6589,32.6589,32.603,32.603,158000.0
2013-11-05 12:10:00,40.84,40.88,40.83,40.85,226400.0,32.611,32.6429,32.603,32.619,226400.0
2013-11-05 12:20:00,40.85,40.92,40.84,40.91,172800.0,32.619,32.6749,32.611,32.6669,172800.0
2013-11-05 12:30:00,40.91,40.92,40.88,40.91,159800.0,32.6669,32.6749,32.6429,32.6669,159800.0
2013-11-05 12:40:00,40.92,40.93,40.89,40.9,137600.0,32.6749,32.6829,32.6509,32.6589,137600.0
2013-11-05 12:50:00,40.9,40.9,40.85,40.88,101200.0,32.6589,32.6589,32.619,32.6429,101200.0
2013-11-05 13:00:00,40.88,40.93,40.88,40.93,251600.0,32.6429,32.6829,32.6429,32.6829,251600.0
2013-11-05 13:10:00,40.93,40.95,40.91,40.93,159800.0,32.6829,32.6988,32.6669,32.6829,159800.0
2013-11-05 13:20:00,40.93,40.96,40.92,40.95,196200.0,32.6829,32.7068,32.6749,32.6988,196200.0
2013-11-05 13:30:00,40.96,41.0,40.96,40.98,228200.0,32.7068,32.7387,32.7068,32.7228,228200.0
2013-11-05 13:40:00,40.98,41.09,40.98,41.09,342000.0,32.7228,32.8106,32.7228,32.8106,342000.0
2013-11-05 13:50:00,41.09,41.1,41.04,41.05,257600.0,32.8106,32.8186,32.7707,32.7787,257600.0
2013-11-05 14:00:00,41.05,41.08,41.02,41.04,169400.0,32.7787,32.8026,32.7547,32.7707,169400.0
2013-11-05 14:10:00,41.03,41.13,41.03,41.11,206200.0,32.7627,32.8426,32.7627,32.8266,206200.0
2013-11-05 14:20:00,41.11,41.15,41.1,41.13,211200.0,32.8266,32.8585,32.8186,32.8426,211200.0
2013-11-05 14:30:00,41.13,41.17,41.13,41.16,174200.0,32.8426,32.8745,32.8426,32.8665,174200.0
2013-11-05 14:40:00,41.16,41.16,41.1,41.11,205000.0,32.8665,32.8665,32.8186,32.8266,205000.0
2013-11-05 14:50:00,41.1,41.12,41.09,41.1,158200.0,32.8186,32.8346,32.8106,32.8186,158200.0
2013-11-05 15:00:00,41.1,41.13,41.09,41.12,220800.0,32.8186,32.8426,32.8106,32.8346,220800.0
2013-11-05 15:10:00,41.12,41.12,41.05,41.09,200200.0,32.8346,32.8346,32.7787,32.8106,200200.0
2013-11-05 15:20:00,41.09,41.09,41.06,41.06,179600.0,32.8106,32.8106,32.7867,32.7867,179600.0
2013-11-05 15:30:00,41.07,41.1,41.04,41.09,330600.0,32.7946,32.8186,32.7707,32.8106,330600.0
2013-11-05 15:40:00,41.09,41.09,41.04,41.08,371400.0,32.8106,32.8106,32.7707,32.8026,371400.0
2013-11-05 15:50:00,41.07,41.08,40.99,40.99,663000.0,32.7946,32.8026,32.7308,32.7308,663000.0
2013-11-06 09:30:00,41.2,41.21,41.01,41.06,299600.0,32.8984,32.9064,32.7467,32.7867,299600.0
2013-11-06 09:40:00,41.06,41.13,41.04,41.13,392400.0,32.7867,32.8426,32.7707,32.8426,392400.0
2013-11-06 09:50:00,41.13,41.25,41.11,41.17,380000.0,32.8426,32.9384,32.8266,32.8745,380000.0
2013-11-06 10:00:00,41.16,41.19,41.09,41.13,183200.0,32.8665,32.8905,32.8106,32.8426,183200.0
2013-11-06 10:10:00,41.12,41.15,41.1,41.15,172600.0,32.8346,32.8585,32.8186,32.8585,172600.0
2013-11-06 10:20:00,41.15,41.18,41.01,41.01,233800.0,32.8585,32.8825,32.7467,32.7467,233800.0
2013-11-06 10:30:00,41.01,41.02,40.88,40.97,222200.0,32.7467,32.7547,32.6429,32.7148,222200.0
2013-11-06 10:40:00,40.97,40.99,40.93,40.93,125400.0,32.7148,32.7308,32.6829,32.6829,125400.0
2013-11-06 10:50:00,40.94,40.94,40.85,40.93,125000.0,32.6908,32.6908,32.619,32.6829,125000.0
2013-11-06 11:00:00,40.92,40.92,40.83,40.85,277200.0,32.6749,32.6749,32.603,32.619,277200.0
2013-11-06 11:10:00,40.85,40.93,40.84,40.9,216400.0,32.619,32.6829,32.611,32.6589,216400.0
2013-11-06 11:20:00,40.9,40.94,40.87,40.9,102200.0,32.6589,32.6908,32.6349,32.6589,102200.0
2013-11-06 11:30:00,40.9,40.9,40.78,40.79,141200.0,32.6589,32.6589,32.5631,32.5711,141200.0
2013-11-06 11:40:00,40.79,40.83,40.76,40.82,133000.0,32.5711,32.603,32.5471,32.595,133000.0
2013-11-06 11:50:00,40.82,40.87,40.78,40.79,133800.0,32.595,32.6349,32.5631,32.5711,133800.0
2013-11-06 12:00:00,40.79,40.81,40.72,40.73,232800.0,32.5711,32.587,32.5152,32.5231,232800.0
2013-11-06 12:10:00,40.73,40.74,40.67,40.69,214600.0,32.5231,32.5311,32.4752,32.4912,214600.0
2013-11-06 12:20:00,40.7,40.7,40.65,40.66,147600.0,32.4992,32.4992,32.4593,32.4673,147600.0
2013-11-06 12:30:00,40.66,40.71,40.66,40.69,152000.0,32.4673,32.5072,32.4673,32.4912,152000.0
2013-11-06 12:40:00,40.69,40.69,40.64,40.65,84400.0,32.4912,32.4912,32.4513,32.4593,84400.0
2013-11-06 12:50:00,40.65,40.65,40.57,40.58,146600.0,32.4593,32.4593,32.3954,32.4034,146600.0
2013-11-06 13:00:00,40.58,40.63,40.55,40.6,150200.0,32.4034,32.4433,32.3794,32.4193,150200.0
2013-11-06 13:10:00,40.59,40.6,40.58,40.58,75400.0,32.4114,32.4193,32.4034,32.4034,75400.0
2013-11-06 13:20:00,40.59,40.62,40.55,40.55,192800.0,32.4114,32.4353,32.3794,32.3794,192800.0
2013-11-06 13:30:00,40.56,40.57,40.49,40.49,236000.0,32.3874,32.3954,32.3315,32.3315,236000.0
2013-11-06 13:40:00,40.49,40.6,40.49,40.6,227800.0,32.3315,32.4193,32.3315,32.4193,227800.0
2013-11-06 13:50:00,40.6,40.63,40.58,40.63,168400.0,32.4193,32.4433,32.4034,32.4433,168400.0
2013-11-06 14:00:00,40.63,40.63,40.56,40.57,132400.0,32.4433,32.4433,32.3874,32.3954,132400.0
2013-11-06 14:10:00,40.57,40.6,40.56,40.59,124200.0,32.3954,32.4193,32.3874,32.4114,124200.0
2013-11-06 14:20:00,40.59,40.62,40.57,40.6,185200.0,32.4114,32.4353,32.3954,32.4193,185200.0
2013-11-06 14:30:00,40.6,40.63,40.59,40.62,194200.0,32.4193,32.4433,32.4114,32.4353,194200.0
2013-11-06 14:40:00,40.62,40.65,40.6,40.63,172800.0,32.4353,32.4593,32.4193,32.4433,172800.0
2013-11-06 14:50:00,40.63,40.63,40.62,40.63,104200.0,32.4433,32.4433,32.4353,32.4433,104200.0
2013-11-06 15:00:00,40.63,40.63,40.59,40.59,138600.0,32.4433,32.4433,32.4114,32.4114,138600.0
2013-11-06 15:10:00,40.59,40.59,40.57,40.59,153200.0,32.4114,32.4114,32.3954,32.4114,153200.0
2013-11-06 15:20:00,40.59,40.6,40.53,40.54,283800.0,32.4114,32.4193,32.3634,32.3714,283800.0
2013-11-06 15:30:00,40.54,40.56,40.5,40.56,339200.0,32.3714,32.3874,32.3395,32.3874,339200.0
2013-11-06 15:40:00,40.56,40.56,40.52,40.53,389600.0,32.3874,32.3874,32.3555,32.3634,389600.0
2013-11-06 15:50:00,40.53,40.57,40.51,40.56,607200.0,32.3634,32.3954,32.3475,32.3874,607200.0
2013-11-07 09:30:00,40.65,40.68,40.4,40.48,450600.0,32.4593,32.4832,32.2596,32.3235,450600.0
2013-11-07 09:40:00,40.49,40.54,40.47,40.49,203800.0,32.3315,32.3714,32.3155,32.3315,203800.0
2013-11-07 09:50:00,40.48,40.51,40.29,40.29,226200.0,32.3235,32.3475,32.1718,32.1718,226200.0
2013-11-07 10:00:00,40.29,40.31,40.19,40.19,249000.0,32.1718,32.1878,32.092,32.092,249000.0
2013-11-07 10:10:00,40.19,40.2,40.0,40.01,377200.0,32.092,32.0999,31.9402,31.9482,377200.0
2013-11-07 10:20:00,40.01,40.12,39.98,40.1,251400.0,31.9482,32.0361,31.9243,32.0201,251400.0
2013-11-07 10:30:00,40.1,40.13,39.98,40.01,349000.0,32.0201,32.044,31.9243,31.9482,349000.0
2013-11-07 10:40:00,40.0,40.05,39.98,39.99,210600.0,31.9402,31.9802,31.9243,31.9323,210600.0
2013-11-07 10:50:00,40.01,40.09,39.99,40.04,239200.0,31.9482,32.0121,31.9323,31.9722,239200.0
2013-11-07 11:00:00,40.04,40.07,39.99,39.99,138600.0,31.9722,31.9961,31.9323,31.9323,138600.0
2013-11-07 11:10:00,39.99,40.02,39.81,39.83,310000.0,31.9323,31.9562,31.7885,31.8045,310000.0
2013-11-07 11:20:00,39.83,39.92,39.81,39.87,278800.0,31.8045,31.8764,31.7885,31.8364,278800.0
2013-11-07 11:30:00,39.87,39.99,39.83,39.97,276200.0,31.8364,31.9323,31.8045,31.9163,276200.0
2013-11-07 11:40:00,39.96,40.01,39.94,39.97,291800.0,31.9083,31.9482,31.8923,31.9163,291800.0
2013-11-07 11:50:00,39.98,40.01,39.94,39.96,123000.0,31.9243,31.9482,31.8923,31.9083,123000.0
2013-11-07 12:00:00,39.96,40.02,39.96,40.01,269200.0,31.9083,31.9562,31.9083,31.9482,269200.0
2013-11-07 12:10:00,40.01,40.05,39.99,40.02,165000.0,31.9482,31.9802,31.9323,31.9562,165000.0
2013-11-07 12:20:00,40.02,40.03,39.97,39.99,139400.0,31.9562,31.9642,31.9163,31.9323,139400.0
2013-11-07 12:30:00,39.99,39.99,39.88,39.89,157400.0,31.9323,31.9323,31.8444,31.8524,157400.0
2013-11-07 12:40:00,39.89,39.96,39.88,39.9,120200.0,31.8524,31.9083,31.8444,31.8604,120200.0
2013-11-07 12:50:00,39.88,39.89,39.8,39.85,374800.0,31.8444,31.8524,31.7805,31.8205,374800.0
2013-11-07 13:00:00,39.85,39.87,39.81,39.84,128400.0,31.8205,31.8364,31.7885,31.8125,128400.0
2013-11-07 13:10:00,39.83,39.85,39.77,39.78,277400.0,31.8045,31.8205,31.7566,31.7646,277400.0
2013-11-07 13:20:00,39.78,39.82,39.73,39.75,352400.0,31.7646,31.7965,31.7246,31.7406,352400.0
2013-11-07 13:30:00,39.75,39.83,39.74,39.82,155400.0,31.7406,31.8045,31.7326,31.7965,155400.0
2013-11-07 13:40:00,39.82,39.82,39.74,39.74,159400.0,31.7965,31.7965,31.7326,31.7326,159400.0
2013-11-07 13:50:00,39.74,39.77,39.7,39.7,245800.0,31.7326,31.7566,31.7007,31.7007,245800.0
2013-11-07 14:00:00,39.7,39.7,39.57,39.63,441600.0,31.7007,31.7007,31.5969,31.6448,441600.0
2013-11-07 14:10:00,39.63,39.66,39.56,39.6,369800.0,31.6448,31.6687,31.5889,31.6208,369800.0
2013-11-07 14:20:00,39.6,39.62,39.57,39.57,217800.0,31.6208,31.6368,31.5969,31.5969,217800.0
2013-11-07 14:30:00,39.57,39.64,39.52,39.64,343600.0,31.5969,31.6528,31.557,31.6528,343600.0
2013-11-07 14:40:00,39.63,39.68,39.59,39.67,302600.0,31.6448,31.6847,31.6129,31.6767,302600.0
2013-11-07 14:50:00,39.67,39.74,39.66,39.72,197000.0,31.6767,31.7326,31.6687,31.7167,197000.0
2013-11-07 15:00:00,39.72,39.73,39.65,39.65,180000.0,31.7167,31.7246,31.6608,31.6608,180000.0
2013-11-07 15:10:00,39.65,39.67,39.6,39.63,242200.0,31.6608,31.6767,31.6208,31.6448,242200.0
2013-11-07 15:20:00,39.63,39.68,39.56,39.56,266800.0,31.6448,31.6847,31.5889,31.5889,266800.0
2013-11-07 15:30:00,39.56,39.6,39.53,39.6,346800.0,31.5889,31.6208,31.5649,31.6208,346800.0
2013-11-07 15:40:00,39.6,39.63,39.52,39.52,536400.0,31.6208,31.6448,31.557,31.557,536400.0
2013-11-07 15:50:00,39.52,39.6,39.5,39.54,1453800.0,31.557,31.6208,31.541,31.5729,1453800.0
2013-11-08 09:30:00,39.76,39.9,39.7,39.79,542800.0,31.7486,31.8604,31.7007,31.7726,542800.0
2013-11-08 09:40:00,39.8,39.99,39.8,39.98,424800.0,31.7805,31.9323,31.7805,31.9243,424800.0
2013-11-08 09:50:00,39.97,40.05,39.94,40.01,442000.0,31.9163,31.9802,31.8923,31.9482,442000.0
2013-11-08 10:00:00,40.01,40.2,39.97,40.18,445800.0,31.9482,32.0999,31.9163,32.084,445800.0
2013-11-08 10:10:00,40.17,40.45,40.16,40.39,436000.0,32.076,32.2996,32.068,32.2517,436000.0
2013-11-08 10:20:00,40.39,40.49,40.37,40.39,331200.0,32.2517,32.3315,32.2357,32.2517,331200.0
2013-11-08 10:30:00,40.39,40.54,40.39,40.51,283600.0,32.2517,32.3714,32.2517,32.3475,283600.0
2013-11-08 10:40:00,40.51,40.51,40.28,40.34,326800.0,32.3475,32.3475,32.1638,32.2117,326800.0
2013-11-08 10:50:00,40.35,40.37,40.28,40.33,128400.0,32.2197,32.2357,32.1638,32.2037,128400.0
2013-11-08 11:00:00,40.33,40.35,40.23,40.26,161400.0,32.2037,32.2197,32.1239,32.1479,161400.0
2013-11-08 11:10:00,40.27,40.4,40.27,40.39,167200.0,32.1558,32.2596,32.1558,32.2517,167200.0
2013-11-08 11:20:00,40.4,40.42,40.35,40.38,143600.0,32.2596,32.2756,32.2197,32.2437,143600.0
2013-11-08 11:30:00,40.37,40.43,40.35,40.42,134600.0,32.2357,32.2836,32.2197,32.2756,134600.0
2013-11-08 11:40:00,40.42,40.44,40.39,40.43,151600.0,32.2756,32.2916,32.2517,32.2836,151600.0
2013-11-08 11:50:00,40.44,40.49,40.41,40.48,221000.0,32.2916,32.3315,32.2676,32.3235,221000.0
2013-11-08 12:00:00,40.48,40.54,40.48,40.51,224200.0,32.3235,32.3714,32.3235,32.3475,224200.0
2013-11-08 12:10:00,40.51,40.53,40.49,40.49,288800.0,32.3475,32.3634,32.3315,32.3315,288800.0
2013-11-08 12:20:00,40.5,40.52,40.49,40.51,205800.0,32.3395,32.3555,32.3315,32.3475,205800.0
2013-11-08 12:30:00,40.5,40.52,40.49,40.51,160800.0,32.3395,32.3555,32.3315,32.3475,160800.0
2013-11-08 12:40:00,40.51,40.51,40.45,40.5,203400.0,32.3475,32.3475,32.2996,32.3395,203400.0
2013-11-08 12:50:00,40.5,40.51,40.45,40.45,163400.0,32.3395,32.3475,32.2996,32.2996,163400.0
2013-11-08 13:00:00,40.45,40.48,40.45,40.47,218000.0,32.2996,32.3235,32.2996,32.3155,218000.0
2013-11-08 13:10:00,40.47,40.49,40.46,40.47,136000.0,32.3155,32.3315,32.3076,32.3155,136000.0
2013-11-08 13:20:00,40.47,40.54,40.46,40.52,219800.0,32.3155,32.3714,32.3076,32.3555,219800.0
2013-11-08 13:30:00,40.52,40.54,40.5,40.52,161000.0,32.3555,32.3714,32.3395,32.3555,161000.0
2013-11-08 13:40:00,40.51,40.53,40.5,40.51,183400.0,32.3475,32.3634,32.3395,32.3475,183400.0
2013-11-08 13:50:00,40.51,40.52,40.49,40.52,213000.0,32.3475,32.3555,32.3315,32.3555,213000.0
2013-11-08 14:00:00,40.52,40.52,40.49,40.51,211200.0,32.3555,32.3555,32.3315,32.3475,211200.0
2013-11-08 14:10:00,40.51,40.55,40.5,40.54,237600.0,32.3475,32.3794,32.3395,32.3714,237600.0
2013-11-08 14:20:00,40.54,40.55,40.51,40.54,213000.0,32.3714,32.3794,32.3475,32.3714,213000.0
2013-11-08 14:30:00,40.54,40.55,40.5,40.53,302600.0,32.3714,32.3794,32.3395,32.3634,302600.0
2013-11-08 14:40:00,40.53,40.54,40.51,40.52,115000.0,32.3634,32.3714,32.3475,32.3555,115000.0
2013-11-08 14:50:00,40.52,40.52,40.49,40.5,191200.0,32.3555,32.3555,32.3315,32.3395,191200.0
2013-11-08 15:00:00,40.5,40.51,40.39,40.44,380000.0,32.3395,32.3475,32.2517,32.2916,380000.0
2013-11-08 15:10:00,40.44,40.46,40.41,40.41,203600.0,32.2916,32.3076,32.2676,32.2676,203600.0
2013-11-08 15:20:00,40.42,40.52,40.41,40.48,228000.0,32.2756,32.3555,32.2676,32.3235,228000.0
2013-11-08 15:30:00,40.48,40.55,40.47,40.53,276200.0,32.3235,32.3794,32.3155,32.3634,276200.0
2013-11-08 15:40:00,40.54,40.58,40.53,40.58,372400.0,32.3714,32.4034,32.3634,32.4034,372400.0
2013-11-08 15:50:00,40.58,40.63,40.56,40.6,859200.0,32.4034,32.4433,32.3874,32.4193,859200.0
2013-11-11 09:30:00,40.6,40.71,40.52,40.56,347600.0,32.4193,32.5072,32.3555,32.3874,347600.0
2013-11-11 09:40:00,40.55,40.6,40.5,40.56,192000.0,32.3794,32.4193,32.3395,32.3874,192000.0
2013-11-11 09:50:00,40.55,40.7,40.55,40.68,134000.0,32.3794,32.4992,32.3794,32.4832,134000.0
2013-11-11 10:00:00,40.68,40.7,40.59,40.62,121200.0,32.4832,32.4992,32.4114,32.4353,121200.0
2013-11-11 10:10:00,40.62,40.7,40.62,40.63,97200.0,32.4353,32.4992,32.4353,32.4433,97200.0
2013-11-11 10:20:00,40.62,40.62,40.52,40.55,108800.0,32.4353,32.4353,32.3555,32.3794,108800.0
2013-11-11 10:30:00,40.56,40.57,40.5,40.52,156400.0,32.3874,32.3954,32.3395,32.3555,156400.0
2013-11-11 10:40:00,40.52,40.63,40.51,40.62,152000.0,32.3555,32.4433,32.3475,32.4353,152000.0
2013-11-11 10:50:00,40.62,40.67,40.6,40.65,92600.0,32.4353,32.4752,32.4193,32.4593,92600.0
2013-11-11 11:00:00,40.66,40.69,40.56,40.6,101600.0,32.4673,32.4912,32.3874,32.4193,101600.0
2013-11-11 11:10:00,40.6,40.66,40.57,40.65,144000.0,32.4193,32.4673,32.3954,32.4593,144000.0
2013-11-11 11:20:00,40.65,40.69,40.63,40.67,91000.0,32.4593,32.4912,32.4433,32.4752,91000.0
2013-11-11 11:30:00,40.68,40.68,40.63,40.63,58400.0,32.4832,32.4832,32.4433,32.4433,58400.0
2013-11-11 11:40:00,40.63,40.67,40.63,40.67,53400.0,32.4433,32.4752,32.4433,32.4752,53400.0
2013-11-11 11:50:00,40.67,40.68,40.64,40.66,47400.0,32.4752,32.4832,32.4513,32.4673,47400.0
2013-11-11 12:00:00,40.64,40.65,40.6,40.64,61800.0,32.4513,32.4593,32.4193,32.4513,61800.0
2013-11-11 12:10:00,40.63,40.65,40.62,40.63,45200.0,32.4433,32.4593,32.4353,32.4433,45200.0
2013-11-11 12:20:00,40.63,40.66,40.6,40.62,33200.0,32.4433,32.4673,32.4193,32.4353,33200.0
2013-11-11 12:30:00,40.62,40.62,40.57,40.6,70400.0,32.4353,32.4353,32.3954,32.4193,70400.0
2013-11-11 12:40:00,40.6,40.63,40.57,40.61,73600.0,32.4193,32.4433,32.3954,32.4273,73600.0
2013-11-11 12:50:00,40.6,40.61,40.57,40.6,113200.0,32.4193,32.4273,32.3954,32.4193,113200.0
2013-11-11 13:00:00,40.6,40.62,40.57,40.57,127600.0,32.4193,32.4353,32.3954,32.3954,127600.0
2013-11-11 13:10:00,40.57,40.57,40.55,40.56,73800.0,32.3954,32.3954,32.3794,32.3874,73800.0
2013-11-11 13:20:00,40.56,40.58,40.55,40.57,48800.0,32.3874,32.4034,32.3794,32.3954,48800.0
2013-11-11 13:30:00,40.58,40.62,40.56,40.6,70000.0,32.4034,32.4353,32.3874,32.4193,70000.0
2013-11-11 13:40:00,40.6,40.63,40.58,40.62,61400.0,32.4193,32.4433,32.4034,32.4353,61400.0
2013-11-11 13:50:00,40.62,40.62,40.57,40.58,78000.0,32.4353,32.4353,32.3954,32.4034,78000.0
2013-11-11 14:00:00,40.57,40.58,40.55,40.55,86800.0,32.3954,32.4034,32.3794,32.3794,86800.0
2013-11-11 14:10:00,40.55,40.59,40.55,40.58,53000.0,32.3794,32.4114,32.3794,32.4034,53000.0
2013-11-11 14:20:00,40.58,40.59,40.55,40.56,60200.0,32.4034,32.4114,32.3794,32.3874,60200.0
2013-11-11 14:30:00,40.56,40.59,40.55,40.59,83400.0,32.3874,32.4114,32.3794,32.4114,83400.0
2013-11-11 14:40:00,40.59,40.59,40.56,40.57,38200.0,32.4114,32.4114,32.3874,32.3954,38200.0
2013-11-11 14:50:00,40.56,40.58,40.55,40.55,73200.0,32.3874,32.4034,32.3794,32.3794,73200.0
2013-11-11 15:00:00,40.56,40.58,40.55,40.56,83000.0,32.3874,32.4034,32.3794,32.3874,83000.0
2013-11-11 15:10:00,40.56,40.56,40.52,40.53,134600.0,32.3874,32.3874,32.3555,32.3634,134600.0
2013-11-11 15:20:00,40.53,40.55,40.52,40.52,83400.0,32.3634,32.3794,32.3555,32.3555,83400.0
2013-11-11 15:30:00,40.52,40.53,40.5,40.52,150400.0,32.3555,32.3634,32.3395,32.3555,150400.0
2013-11-11 15:40:00,40.52,40.54,40.49,40.49,207800.0,32.3555,32.3714,32.3315,32.3315,207800.0
2013-11-11 15:50:00,40.5,40.55,40.49,40.5,520200.0,32.3395,32.3794,32.3315,32.3395,520200.0
2013-11-12 09:30:00,40.4,40.52,40.29,40.31,260400.0,32.3637,32.4598,32.2756,32.2916,260400.0
2013-11-12 09:40:00,40.3,40.31,40.21,40.25,180000.0,32.2836,32.2916,32.2115,32.2435,180000.0
2013-11-12 09:50:00,40.25,40.27,40.16,40.21,189600.0,32.2435,32.2595,32.1714,32.2115,189600.0
2013-11-12 10:00:00,40.21,40.23,40.06,40.1,250000.0,32.2115,32.2275,32.0913,32.1234,250000.0
2013-11-12 10:10:00,40.1,40.29,40.09,40.27,211400.0,32.1234,32.2756,32.1154,32.2595,211400.0
2013-11-12 10:20:00,40.27,40.3,40.21,40.24,145600.0,32.2595,32.2836,32.2115,32.2355,145600.0
2013-11-12 10:30:00,40.24,40.3,40.22,40.23,139600.0,32.2355,32.2836,32.2195,32.2275,139600.0
2013-11-12 10:40:00,40.23,40.34,40.22,40.31,94800.0,32.2275,32.3156,32.2195,32.2916,94800.0
2013-11-12 10:50:00,40.31,40.33,40.24,40.24,94600.0,32.2916,32.3076,32.2355,32.2355,94600.0
2013-11-12 11:00:00,40.24,40.25,40.2,40.21,77400.0,32.2355,32.2435,32.2035,32.2115,77400.0
2013-11-12 11:10:00,40.21,40.24,40.15,40.18,148200.0,32.2115,32.2355,32.1634,32.1874,148200.0
2013-11-12 11:20:00,40.18,40.21,40.13,40.21,153200.0,32.1874,32.2115,32.1474,32.2115,153200.0
2013-11-12 11:30:00,40.21,40.29,40.14,40.14,133000.0,32.2115,32.2756,32.1554,32.1554,133000.0
2013-11-12 11:40:00,40.15,40.18,40.13,40.17,111400.0,32.1634,32.1874,32.1474,32.1794,111400.0
2013-11-12 11:50:00,40.17,40.17,40.13,40.17,80800.0,32.1794,32.1794,32.1474,32.1794,80800.0
2013-11-12 12:00:00,40.17,40.21,40.09,40.1,133600.0,32.1794,32.2115,32.1154,32.1234,133600.0
2013-11-12 12:10:00,40.1,40.16,40.1,40.15,92800.0,32.1234,32.1714,32.1234,32.1634,92800.0
2013-11-12 12:20:00,40.14,40.15,40.11,40.14,65800.0,32.1554,32.1634,32.1314,32.1554,65800.0
2013-11-12 12:30:00,40.15,40.17,40.13,40.16,114000.0,32.1634,32.1794,32.1474,32.1714,114000.0
2013-11-12 12:40:00,40.16,40.19,40.13,40.18,77600.0,32.1714,32.1955,32.1474,32.1874,77600.0
2013-11-12 12:50:00,40.18,40.2,40.17,40.17,50800.0,32.1874,32.2035,32.1794,32.1794,50800.0
2013-11-12 13:00:00,40.17,40.2,40.16,40.19,146400.0,32.1794,32.2035,32.1714,32.1955,146400.0
2013-11-12 13:10:00,40.19,40.21,40.19,40.21,60800.0,32.1955,32.2115,32.1955,32.2115,60800.0
2013-11-12 13:20:00,40.21,40.23,40.19,40.2,112800.0,32.2115,32.2275,32.1955,32.2035,112800.0
2013-11-12 13:30:00,40.2,40.21,40.12,40.12,133800.0,32.2035,32.2115,32.1394,32.1394,133800.0
2013-11-12 13:40:00,40.12,40.15,40.1,40.13,88600.0,32.1394,32.1634,32.1234,32.1474,88600.0
2013-11-12 13:50:00,40.13,40.19,40.12,40.15,103800.0,32.1474,32.1955,32.1394,32.1634,103800.0
2013-11-12 14:00:00,40.16,40.19,40.15,40.16,107000.0,32.1714,32.1955,32.1634,32.1714,107000.0
2013-11-12 14:10:00,40.16,40.18,40.15,40.18,109400.0,32.1714,32.1874,32.1634,32.1874,109400.0
2013-11-12 14:20:00,40.18,40.22,40.17,40.17,137800.0,32.1874,32.2195,32.1794,32.1794,137800.0
2013-11-12 14:30:00,40.17,40.22,40.17,40.19,102800.0,32.1794,32.2195,32.1794,32.1955,102800.0
2013-11-12 14:40:00,40.2,40.22,40.18,40.22,88000.0,32.2035,32.2195,32.1874,32.2195,88000.0
2013-11-12 14:50:00,40.22,40.28,40.19,40.27,123600.0,32.2195,32.2676,32.1955,32.2595,123600.0
2013-11-12 15:00:00,40.27,40.3,40.27,40.28,120600.0,32.2595,32.2836,32.2595,32.2676,120600.0
2013-11-12 15:10:00,40.27,40.31,40.27,40.28,170800.0,32.2595,32.2916,32.2595,32.2676,170800.0
2013-11-12 15:20:00,40.28,40.29,40.23,40.23,206400.0,32.2676,32.2756,32.2275,32.2275,206400.0
2013-11-12 15:30:00,40.24,40.29,40.23,40.27,215800.0,32.2355,32.2756,32.2275,32.2595,215800.0
2013-11-12 15:40:00,40.27,40.28,40.22,40.24,269000.0,32.2595,32.2676,32.2195,32.2355,269000.0
2013-11-12 15:50:00,40.24,40.34,40.23,40.31,613800.0,32.2355,32.3156,32.2275,32.2916,613800.0
2013-11-13 09:30:00,39.62,40.05,39.6,40.0,1673200.0,31.7388,32.0833,31.7228,32.0433,1673200.0
2013-11-13 09:40:00,40.0,40.25,39.99,40.18,775600.0,32.0433,32.2435,32.0352,32.1874,775600.0
2013-11-13 09:50:00,40.2,40.35,40.12,40.24,372800.0,32.2035,32.3236,32.1394,32.2355,372800.0
2013-11-13 10:00:00,40.27,40.34,40.16,40.2,644600.0,32.2595,32.3156,32.1714,32.2035,644600.0
2013-11-13 10:10:00,40.22,40.31,40.21,40.24,294000.0,32.2195,32.2916,32.2115,32.2355,294000.0
2013-11-13 10:20:00,40.25,40.32,40.18,40.24,195200.0,32.2435,32.2996,32.1874,32.2355,195200.0
2013-11-13 10:30:00,40.24,40.33,40.21,40.27,175400.0,32.2355,32.3076,32.2115,32.2595,175400.0
2013-11-13 10:40:00,40.27,40.35,40.26,40.33,144000.0,32.2595,32.3236,32.2515,32.3076,144000.0
2013-11-13 10:50:00,40.33,40.4,40.32,40.39,200200.0,32.3076,32.3637,32.2996,32.3557,200200.0
2013-11-13 11:00:00,40.39,40.4,40.33,40.38,111800.0,32.3557,32.3637,32.3076,32.3477,111800.0
2013-11-13 11:10:00,40.38,40.38,40.3,40.31,174800.0,32.3477,32.3477,32.2836,32.2916,174800.0
2013-11-13 11:20:00,40.32,40.38,40.3,40.35,230200.0,32.2996,32.3477,32.2836,32.3236,230200.0
2013-11-13 11:30:00,40.35,40.4,40.31,40.35,191600.0,32.3236,32.3637,32.2916,32.3236,191600.0
2013-11-13 11:40:00,40.35,40.36,40.29,40.33,209000.0,32.3236,32.3316,32.2756,32.3076,209000.0
2013-11-13 11:50:00,40.33,40.37,40.31,40.34,203600.0,32.3076,32.3397,32.2916,32.3156,203600.0
2013-11-13 12:00:00,40.34,40.37,40.29,40.32,204800.0,32.3156,32.3397,32.2756,32.2996,204800.0
2013-11-13 12:10:00,40.32,40.36,40.29,40.35,96200.0,32.2996,32.3316,32.2756,32.3236,96200.0
2013-11-13 12:20:00,40.36,40.47,40.35,40.44,238600.0,32.3316,32.4198,32.3236,32.3957,238600.0
2013-11-13 12:30:00,40.45,40.47,40.41,40.46,101400.0,32.4037,32.4198,32.3717,32.4118,101400.0
2013-11-13 12:40:00,40.46,40.57,40.45,40.52,304800.0,32.4118,32.4999,32.4037,32.4598,304800.0
2013-11-13 12:50:00,40.52,40.58,40.51,40.55,187400.0,32.4598,32.5079,32.4518,32.4838,187400.0
2013-11-13 13:00:00,40.55,40.59,40.54,40.55,214000.0,32.4838,32.5159,32.4758,32.4838,214000.0
2013-11-13 13:10:00,40.56,40.57,40.51,40.57,140400.0,32.4919,32.4999,32.4518,32.4999,140400.0
2013-11-13 13:20:00,40.57,40.63,40.55,40.63,111600.0,32.4999,32.5479,32.4838,32.5479,111600.0
2013-11-13 13:30:00,40.63,40.63,40.56,40.59,189000.0,32.5479,32.5479,32.4919,32.5159,189000.0
2013-11-13 13:40:00,40.58,40.71,40.58,40.67,259000.0,32.5079,32.612,32.5079,32.58,259000.0
2013-11-13 13:50:00,40.68,40.71,40.67,40.7,171200.0,32.588,32.612,32.58,32.604,171200.0
2013-11-13 14:00:00,40.69,40.73,40.66,40.69,235600.0,32.596,32.628,32.572,32.596,235600.0
2013-11-13 14:10:00,40.69,40.71,40.63,40.66,154200.0,32.596,32.612,32.5479,32.572,154200.0
2013-11-13 14:20:00,40.66,40.73,40.65,40.69,148400.0,32.572,32.628,32.564,32.596,148400.0
2013-11-13 14:30:00,40.69,40.75,40.66,40.72,232800.0,32.596,32.6441,32.572,32.62,232800.0
2013-11-13 14:40:00,40.72,40.74,40.69,40.72,174600.0,32.62,32.6361,32.596,32.62,174600.0
2013-11-13 14:50:00,40.72,40.73,40.7,40.7,197400.0,32.62,32.628,32.604,32.604,197400.0
2013-11-13 15:00:00,40.7,40.71,40.68,40.69,185200.0,32.604,32.612,32.588,32.596,185200.0
2013-11-13 15:10:00,40.69,40.73,40.68,40.72,257000.0,32.596,32.628,32.588,32.62,257000.0
2013-11-13 15:20:00,40.72,40.74,40.67,40.7,245600.0,32.62,32.6361,32.58,32.604,245600.0
2013-11-13 15:30:00,40.69,40.69,40.63,40.64,364000.0,32.596,32.596,32.5479,32.5559,364000.0
2013-11-13 15:40:00,40.64,40.73,40.64,40.73,367800.0,32.5559,32.628,32.5559,32.628,367800.0
2013-11-13 15:50:00,40.73,40.74,40.7,40.74,830000.0,32.628,32.6361,32.604,32.6361,830000.0
2013-11-14 09:30:00,40.75,40.77,40.53,40.68,536800.0,32.6441,32.6601,32.4678,32.588,536800.0
2013-11-14 09:40:00,40.67,40.68,40.55,40.56,221200.0,32.58,32.588,32.4838,32.4919,221200.0
2013-11-14 09:50:00,40.55,40.65,40.52,40.65,163600.0,32.4838,32.564,32.4598,32.564,163600.0
2013-11-14 10:00:00,40.65,40.65,40.6,40.6,258400.0,32.564,32.564,32.5239,32.5239,258400.0
2013-11-14 10:10:00,40.61,40.72,40.6,40.64,265600.0,32.5319,32.62,32.5239,32.5559,265600.0
2013-11-14 10:20:00,40.64,40.65,40.6,40.62,153600.0,32.5559,32.564,32.5239,32.5399,153600.0
2013-11-14 10:30:00,40.63,40.69,40.63,40.69,161800.0,32.5479,32.596,32.5479,32.596,161800.0
2013-11-14 10:40:00,40.69,40.7,40.63,40.63,186800.0,32.596,32.604,32.5479,32.5479,186800.0
2013-11-14 10:50:00,40.63,40.64,40.54,40.55,178600.0,32.5479,32.5559,32.4758,32.4838,178600.0
2013-11-14 11:00:00,40.55,40.62,40.48,40.6,178400.0,32.4838,32.5399,32.4278,32.5239,178400.0
2013-11-14 11:10:00,40.6,40.65,40.58,40.6,377600.0,32.5239,32.564,32.5079,32.5239,377600.0
2013-11-14 11:20:00,40.6,40.62,40.57,40.58,186000.0,32.5239,32.5399,32.4999,32.5079,186000.0
2013-11-14 11:30:00,40.59,40.59,40.44,40.48,155600.0,32.5159,32.5159,32.3957,32.4278,155600.0
2013-11-14 11:40:00,40.48,40.53,40.45,40.52,71600.0,32.4278,32.4678,32.4037,32.4598,71600.0
2013-11-14 11:50:00,40.52,40.53,40.48,40.49,83400.0,32.4598,32.4678,32.4278,32.4358,83400.0
2013-11-14 12:00:00,40.49,40.51,40.48,40.48,104600.0,32.4358,32.4518,32.4278,32.4278,104600.0
2013-11-14 12:10:00,40.48,40.48,40.43,40.47,178000.0,32.4278,32.4278,32.3877,32.4198,178000.0
2013-11-14 12:20:00,40.47,40.49,40.45,40.46,95600.0,32.4198,32.4358,32.4037,32.4118,95600.0
2013-11-14 12:30:00,40.46,40.47,40.43,40.44,153600.0,32.4118,32.4198,32.3877,32.3957,153600.0
2013-11-14 12:40:00,40.43,40.43,40.4,40.41,119000.0,32.3877,32.3877,32.3637,32.3717,119000.0
2013-11-14 12:50:00,40.4,40.47,40.4,40.46,104600.0,32.3637,32.4198,32.3637,32.4118,104600.0
2013-11-14 13:00:00,40.46,40.52,40.43,40.52,123200.0,32.4118,32.4598,32.3877,32.4598,123200.0
2013-11-14 13:10:00,40.52,40.52,40.49,40.5,113800.0,32.4598,32.4598,32.4358,32.4438,113800.0
2013-11-14 13:20:00,40.5,40.52,40.49,40.5,123600.0,32.4438,32.4598,32.4358,32.4438,123600.0
2013-11-14 13:30:00,40.5,40.51,40.48,40.49,80200.0,32.4438,32.4518,32.4278,32.4358,80200.0
2013-11-14 13:40:00,40.49,40.49,40.49,40.49,77400.0,32.4358,32.4358,32.4358,32.4358,77400.0
2013-11-14 13:50:00,40.49,40.5,40.48,40.49,177800.0,32.4358,32.4438,32.4278,32.4358,177800.0
2013-11-14 14:00:00,40.49,40.5,40.48,40.49,115600.0,32.4358,32.4438,32.4278,32.4358,115600.0
2013-11-14 14:10:00,40.49,40.53,40.49,40.53,109400.0,32.4358,32.4678,32.4358,32.4678,109400.0
2013-11-14 14:20:00,40.53,40.57,40.52,40.57,129000.0,32.4678,32.4999,32.4598,32.4999,129000.0
2013-11-14 14:30:00,40.57,40.58,40.52,40.57,131200.0,32.4999,32.5079,32.4598,32.4999,131200.0
2013-11-14 14:40:00,40.57,40.6,40.57,40.59,129600.0,32.4999,32.5239,32.4999,32.5159,129600.0
2013-11-14 14:50:00,40.59,40.6,40.54,40.55,141800.0,32.5159,32.5239,32.4758,32.4838,141800.0
2013-11-14 15:00:00,40.55,40.56,40.51,40.55,131600.0,32.4838,32.4919,32.4518,32.4838,131600.0
2013-11-14 15:10:00,40.55,40.58,40.54,40.54,161400.0,32.4838,32.5079,32.4758,32.4758,161400.0
2013-11-14 15:20:00,40.55,40.55,40.53,40.54,134400.0,32.4838,32.4838,32.4678,32.4758,134400.0
2013-11-14 15:30:00,40.54,40.55,40.53,40.55,274400.0,32.4758,32.4838,32.4678,32.4838,274400.0
2013-11-14 15:40:00,40.55,40.6,40.55,40.58,276800.0,32.4838,32.5239,32.4838,32.5079,276800.0
2013-11-14 15:50:00,40.58,40.59,40.55,40.56,594200.0,32.5079,32.5159,32.4838,32.4919,594200.0
2013-11-15 09:30:00,40.63,40.63,40.39,40.52,1214800.0,32.5479,32.5479,32.3557,32.4598,1214800.0
2013-11-15 09:40:00,40.51,40.6,40.44,40.6,329800.0,32.4518,32.5239,32.3957,32.5239,329800.0
2013-11-15 09:50:00,40.6,40.73,40.58,40.61,288400.0,32.5239,32.628,32.5079,32.5319,288400.0
2013-11-15 10:00:00,40.63,40.68,40.58,40.64,155000.0,32.5479,32.588,32.5079,32.5559,155000.0
2013-11-15 10:10:00,40.63,40.7,40.62,40.63,125000.0,32.5479,32.604,32.5399,32.5479,125000.0
2013-11-15 10:20:00,40.63,40.63,40.52,40.55,131600.0,32.5479,32.5479,32.4598,32.4838,131600.0
2013-11-15 10:30:00,40.56,40.61,40.49,40.52,174000.0,32.4919,32.5319,32.4358,32.4598,174000.0
2013-11-15 10:40:00,40.52,40.6,40.5,40.53,239600.0,32.4598,32.5239,32.4438,32.4678,239600.0
2013-11-15 10:50:00,40.53,40.57,40.5,40.57,122400.0,32.4678,32.4999,32.4438,32.4999,122400.0
2013-11-15 11:00:00,40.57,40.61,40.57,40.59,76200.0,32.4999,32.5319,32.4999,32.5159,76200.0
2013-11-15 11:10:00,40.59,40.61,40.53,40.55,102200.0,32.5159,32.5319,32.4678,32.4838,102200.0
2013-11-15 11:20:00,40.55,40.58,40.52,40.57,73600.0,32.4838,32.5079,32.4598,32.4999,73600.0
2013-11-15 11:30:00,40.56,40.57,40.52,40.55,93400.0,32.4919,32.4999,32.4598,32.4838,93400.0
2013-11-15 11:40:00,40.55,40.57,40.52,40.55,66400.0,32.4838,32.4999,32.4598,32.4838,66400.0
2013-11-15 11:50:00,40.55,40.57,40.52,40.54,64000.0,32.4838,32.4999,32.4598,32.4758,64000.0
2013-11-15 12:00:00,40.53,40.54,40.51,40.54,87400.0,32.4678,32.4758,32.4518,32.4758,87400.0
2013-11-15 12:10:00,40.53,40.54,40.5,40.52,81000.0,32.4678,32.4758,32.4438,32.4598,81000.0
2013-11-15 12:20:00,40.52,40.53,40.51,40.52,45600.0,32.4598,32.4678,32.4518,32.4598,45600.0
2013-11-15 12:30:00,40.52,40.53,40.51,40.52,68000.0,32.4598,32.4678,32.4518,32.4598,68000.0
2013-11-15 12:40:00,40.52,40.52,40.47,40.48,91800.0,32.4598,32.4598,32.4198,32.4278,91800.0
2013-11-15 12:50:00,40.48,40.51,40.47,40.47,87200.0,32.4278,32.4518,32.4198,32.4198,87200.0
2013-11-15 13:00:00,40.48,40.49,40.47,40.49,50400.0,32.4278,32.4358,32.4198,32.4358,50400.0
2013-11-15 13:10:00,40.49,40.49,40.46,40.49,94600.0,32.4358,32.4358,32.4118,32.4358,94600.0
2013-11-15 13:20:00,40.49,40.51,40.46,40.49,69800.0,32.4358,32.4518,32.4118,32.4358,69800.0
2013-11-15 13:30:00,40.48,40.52,40.48,40.49,92400.0,32.4278,32.4598,32.4278,32.4358,92400.0
2013-11-15 13:40:00,40.49,40.5,40.48,40.49,43600.0,32.4358,32.4438,32.4278,32.4358,43600.0
2013-11-15 13:50:00,40.49,40.51,40.49,40.51,36400.0,32.4358,32.4518,32.4358,32.4518,36400.0
2013-11-15 14:00:00,40.51,40.52,40.49,40.5,52400.0,32.4518,32.4598,32.4358,32.4438,52400.0
2013-11-15 14:10:00,40.5,40.5,40.48,40.49,60200.0,32.4438,32.4438,32.4278,32.4358,60200.0
2013-11-15 14:20:00,40.49,40.51,40.48,40.5,137600.0,32.4358,32.4518,32.4278,32.4438,137600.0
2013-11-15 14:30:00,40.5,40.51,40.49,40.5,133200.0,32.4438,32.4518,32.4358,32.4438,133200.0
2013-11-15 14:40:00,40.51,40.52,40.5,40.52,72800.0,32.4518,32.4598,32.4438,32.4598,72800.0
2013-11-15 14:50:00,40.52,40.54,40.5,40.54,78000.0,32.4598,32.4758,32.4438,32.4758,78000.0
2013-11-15 15:00:00,40.52,40.56,40.52,40.56,83000.0,32.4598,32.4919,32.4598,32.4919,83000.0
2013-11-15 15:10:00,40.55,40.6,40.54,40.6,118000.0,32.4838,32.5239,32.4758,32.5239,118000.0
2013-11-15 15:20:00,40.6,40.6,40.58,40.6,138200.0,32.5239,32.5239,32.5079,32.5239,138200.0
2013-11-15 15:30:00,40.6,40.61,40.58,40.58,145800.0,32.5239,32.5319,32.5079,32.5079,145800.0
2013-11-15 15:40:00,40.58,40.6,40.56,40.59,159200.0,32.5079,32.5239,32.4919,32.5159,159200.0
2013-11-15 15:50:00,40.59,40.61,40.58,40.6,452200.0,32.5159,32.5319,32.5079,32.5239,452200.0
2013-11-18 09:30:00,40.51,40.67,40.46,40.6,722000.0,32.4518,32.58,32.4118,32.5239,722000.0
2013-11-18 09:40:00,40.6,40.62,40.4,40.43,215800.0,32.5239,32.5399,32.3637,32.3877,215800.0
2013-11-18 09:50:00,40.42,40.47,40.32,40.46,132600.0,32.3797,32.4198,32.2996,32.4118,132600.0
2013-11-18 10:00:00,40.45,40.46,40.32,40.35,143400.0,32.4037,32.4118,32.2996,32.3236,143400.0
2013-11-18 10:10:00,40.35,40.44,40.34,40.43,213200.0,32.3236,32.3957,32.3156,32.3877,213200.0
2013-11-18 10:20:00,40.43,40.47,40.4,40.43,80200.0,32.3877,32.4198,32.3637,32.3877,80200.0
2013-11-18 10:30:00,40.43,40.43,40.33,40.34,112200.0,32.3877,32.3877,32.3076,32.3156,112200.0
2013-11-18 10:40:00,40.34,40.35,40.29,40.35,123200.0,32.3156,32.3236,32.2756,32.3236,123200.0
2013-11-18 10:50:00,40.35,40.43,40.35,40.4,113400.0,32.3236,32.3877,32.3236,32.3637,113400.0
2013-11-18 11:00:00,40.4,40.49,40.4,40.47,190800.0,32.3637,32.4358,32.3637,32.4198,190800.0
2013-11-18 11:10:00,40.47,40.47,40.42,40.46,68600.0,32.4198,32.4198,32.3797,32.4118,68600.0
2013-11-18 11:20:00,40.46,40.46,40.39,40.42,138800.0,32.4118,32.4118,32.3557,32.3797,138800.0
2013-11-18 11:30:00,40.41,40.43,40.33,40.33,160800.0,32.3717,32.3877,32.3076,32.3076,160800.0
2013-11-18 11:40:00,40.33,40.37,40.32,40.35,55600.0,32.3076,32.3397,32.2996,32.3236,55600.0
2013-11-18 11:50:00,40.35,40.38,40.35,40.37,51000.0,32.3236,32.3477,32.3236,32.3397,51000.0
2013-11-18 12:00:00,40.38,40.39,40.34,40.35,111000.0,32.3477,32.3557,32.3156,32.3236,111000.0
2013-11-18 12:10:00,40.35,40.38,40.33,40.36,81800.0,32.3236,32.3477,32.3076,32.3316,81800.0
2013-11-18 12:20:00,40.36,40.38,40.36,40.36,85800.0,32.3316,32.3477,32.3316,32.3316,85800.0
2013-11-18 12:30:00,40.36,40.38,40.32,40.33,211000.0,32.3316,32.3477,32.2996,32.3076,211000.0
2013-11-18 12:40:00,40.33,40.38,40.33,40.35,1073400.0,32.3076,32.3477,32.3076,32.3236,1073400.0
2013-11-18 12:50:00,40.34,40.36,40.32,40.34,62000.0,32.3156,32.3316,32.2996,32.3156,62000.0
2013-11-18 13:00:00,40.33,40.36,40.32,40.32,38400.0,32.3076,32.3316,32.2996,32.2996,38400.0
2013-11-18 13:10:00,40.33,40.38,40.32,40.37,219600.0,32.3076,32.3477,32.2996,32.3397,219600.0
2013-11-18 13:20:00,40.38,40.41,40.36,40.4,211600.0,32.3477,32.3717,32.3316,32.3637,211600.0
2013-11-18 13:30:00,40.4,40.42,40.37,40.42,280600.0,32.3637,32.3797,32.3397,32.3797,280600.0
2013-11-18 13:40:00,40.42,40.42,40.34,40.34,278000.0,32.3797,32.3797,32.3156,32.3156,278000.0
2013-11-18 13:50:00,40.34,40.39,40.33,40.37,70400.0,32.3156,32.3557,32.3076,32.3397,70400.0
2013-11-18 14:00:00,40.35,40.37,40.33,40.33,82600.0,32.3236,32.3397,32.3076,32.3076,82600.0
2013-11-18 14:10:00,40.33,40.35,40.32,40.33,90800.0,32.3076,32.3236,32.2996,32.3076,90800.0
2013-11-18 14:20:00,40.33,40.37,40.32,40.37,221200.0,32.3076,32.3397,32.2996,32.3397,221200.0
2013-11-18 14:30:00,40.36,40.38,40.35,40.35,136400.0,32.3316,32.3477,32.3236,32.3236,136400.0
2013-11-18 14:40:00,40.35,40.35,40.32,40.32,124200.0,32.3236,32.3236,32.2996,32.2996,124200.0
2013-11-18 14:50:00,40.32,40.34,40.3,40.3,91000.0,32.2996,32.3156,32.2836,32.2836,91000.0
2013-11-18 15:00:00,40.3,40.3,40.21,40.21,209600.0,32.2836,32.2836,32.2115,32.2115,209600.0
2013-11-18 15:10:00,40.21,40.23,40.1,40.16,271200.0,32.2115,32.2275,32.1234,32.1714,271200.0
2013-11-18 15:20:00,40.16,40.19,40.12,40.17,250000.0,32.1714,32.1955,32.1394,32.1794,250000.0
2013-11-18 15:30:00,40.17,40.23,40.12,40.23,269800.0,32.1794,32.2275,32.1394,32.2275,269800.0
2013-11-18 15:40:00,40.23,40.27,40.21,40.21,250200.0,32.2275,32.2595,32.2115,32.2115,250200.0
2013-11-18 15:50:00,40.22,40.27,40.21,40.27,616400.0,32.2195,32.2595,32.2115,32.2595,616400.0
2013-11-19 09:30:00,40.01,40.3,40.0,40.18,678200.0,32.0513,32.2836,32.0433,32.1874,678200.0
2013-11-19 09:40:00,40.18,40.18,40.03,40.08,336000.0,32.1874,32.1874,32.0673,32.1073,336000.0
2013-11-19 09:50:00,40.08,40.19,40.06,40.13,214800.0,32.1073,32.1955,32.0913,32.1474,214800.0
2013-11-19 10:00:00,40.15,40.24,40.11,40.21,159200.0,32.1634,32.2355,32.1314,32.2115,159200.0
2013-11-19 10:10:00,40.2,40.24,40.19,40.24,150800.0,32.2035,32.2355,32.1955,32.2355,150800.0
2013-11-19 10:20:00,40.24,40.27,40.2,40.27,121400.0,32.2355,32.2595,32.2035,32.2595,121400.0
2013-11-19 10:30:00,40.27,40.29,40.21,40.27,181400.0,32.2595,32.2756,32.2115,32.2595,181400.0
2013-11-19 10:40:00,40.28,40.32,40.23,40.24,150600.0,32.2676,32.2996,32.2275,32.2355,150600.0
2013-11-19 10:50:00,40.23,40.24,40.19,40.19,104800.0,32.2275,32.2355,32.1955,32.1955,104800.0
2013-11-19 11:00:00,40.2,40.31,40.19,40.3,96000.0,32.2035,32.2916,32.1955,32.2836,96000.0
2013-11-19 11:10:00,40.3,40.31,40.23,40.3,129800.0,32.2836,32.2916,32.2275,32.2836,129800.0
2013-11-19 11:20:00,40.3,40.31,40.27,40.29,113000.0,32.2836,32.2916,32.2595,32.2756,113000.0
2013-11-19 11:30:00,40.29,40.3,40.27,40.27,73000.0,32.2756,32.2836,32.2595,32.2595,73000.0
2013-11-19 11:40:00,40.27,40.27,40.21,40.24,115400.0,32.2595,32.2595,32.2115,32.2355,115400.0
2013-11-19 11:50:00,40.25,40.27,40.22,40.22,99200.0,32.2435,32.2595,32.2195,32.2195,99200.0
2013-11-19 12:00:00,40.22,40.31,40.18,40.29,134800.0,32.2195,32.2916,32.1874,32.2756,134800.0
2013-11-19 12:10:00,40.29,40.35,40.27,40.33,137400.0,32.2756,32.3236,32.2595,32.3076,137400.0
2013-11-19 12:20:00,40.33,40.43,40.32,40.41,165400.0,32.3076,32.3877,32.2996,32.3717,165400.0
2013-11-19 12:30:00,40.41,40.46,40.4,40.43,157800.0,32.3717,32.4118,32.3637,32.3877,157800.0
2013-11-19 12:40:00,40.43,40.46,40.42,40.45,117400.0,32.3877,32.4118,32.3797,32.4037,117400.0
2013-11-19 12:50:00,40.44,40.45,40.33,40.33,119200.0,32.3957,32.4037,32.3076,32.3076,119200.0
2013-11-19 13:00:00,40.33,40.33,40.24,40.26,139600.0,32.3076,32.3076,32.2355,32.2515,139600.0
2013-11-19 13:10:00,40.27,40.27,40.24,40.25,118000.0,32.2595,32.2595,32.2355,32.2435,118000.0
2013-11-19 13:20:00,40.24,40.26,40.13,40.13,143600.0,32.2355,32.2515,32.1474,32.1474,143600.0
2013-11-19 13:30:00,40.13,40.18,40.09,40.16,182000.0,32.1474,32.1874,32.1154,32.1714,182000.0
2013-11-19 13:40:00,40.17,40.21,40.13,40.15,107400.0,32.1794,32.2115,32.1474,32.1634,107400.0
2013-11-19 13:50:00,40.15,40.15,40.05,40.08,173000.0,32.1634,32.1634,32.0833,32.1073,173000.0
2013-11-19 14:00:00,40.07,40.15,40.01,40.01,324600.0,32.0993,32.1634,32.0513,32.0513,324600.0
2013-11-19 14:10:00,40.02,40.1,40.01,40.04,187400.0,32.0593,32.1234,32.0513,32.0753,187400.0
2013-11-19 14:20:00,40.05,40.05,39.98,39.98,233800.0,32.0833,32.0833,32.0272,32.0272,233800.0
2013-11-19 14:30:00,39.99,40.1,39.99,40.1,202400.0,32.0352,32.1234,32.0352,32.1234,202400.0
2013-11-19 14:40:00,40.1,40.11,40.05,40.06,141400.0,32.1234,32.1314,32.0833,32.0913,141400.0
2013-11-19 14:50:00,40.06,40.07,39.97,39.97,170800.0,32.0913,32.0993,32.0192,32.0192,170800.0
2013-11-19 15:00:00,39.97,40.02,39.96,40.01,246400.0,32.0192,32.0593,32.0112,32.0513,246400.0
2013-11-19 15:10:00,40.01,40.1,39.99,40.07,168600.0,32.0513,32.1234,32.0352,32.0993,168600.0
2013-11-19 15:20:00,40.07,40.07,39.99,40.0,193800.0,32.0993,32.0993,32.0352,32.0433,193800.0
2013-11-19 15:30:00,40.01,40.04,39.98,39.99,236600.0,32.0513,32.0753,32.0272,32.0352,236600.0
2013-11-19 15:40:00,39.99,40.03,39.96,39.96,367600.0,32.0352,32.0673,32.0112,32.0112,367600.0
2013-11-19 15:50:00,39.97,39.99,39.93,39.96,506800.0,32.0192,32.0352,31.9872,32.0112,506800.0
2013-11-20 09:30:00,40.07,40.07,39.78,39.97,591400.0,32.0993,32.0993,31.867,32.0192,591400.0
2013-11-20 09:40:00,39.96,40.01,39.93,39.98,355600.0,32.0112,32.0513,31.9872,32.0272,355600.0
2013-11-20 09:50:00,39.99,40.01,39.83,39.9,203400.0,32.0352,32.0513,31.9071,31.9631,203400.0
2013-11-20 10:00:00,39.89,39.92,39.81,39.91,461800.0,31.9551,31.9792,31.891,31.9712,461800.0
2013-11-20 10:10:00,39.91,39.99,39.91,39.97,192800.0,31.9712,32.0352,31.9712,32.0192,192800.0
2013-11-20 10:20:00,39.98,40.13,39.91,39.93,323600.0,32.0272,32.1474,31.9712,31.9872,323600.0
2013-11-20 10:30:00,39.93,39.98,39.88,39.93,215200.0,31.9872,32.0272,31.9471,31.9872,215200.0
2013-11-20 10:40:00,39.94,39.94,39.86,39.93,183000.0,31.9952,31.9952,31.9311,31.9872,183000.0
2013-11-20 10:50:00,39.94,39.98,39.91,39.97,144600.0,31.9952,32.0272,31.9712,32.0192,144600.0
2013-11-20 11:00:00,39.96,40.02,39.92,40.01,121800.0,32.0112,32.0593,31.9792,32.0513,121800.0
2013-11-20 11:10:00,40.0,40.04,39.89,39.89,150600.0,32.0433,32.0753,31.9551,31.9551,150600.0
2013-11-20 11:20:00,39.9,39.97,39.89,39.97,118600.0,31.9631,32.0192,31.9551,32.0192,118600.0
2013-11-20 11:30:00,39.97,40.04,39.97,39.97,119400.0,32.0192,32.0753,32.0192,32.0192,119400.0
2013-11-20 11:40:00,39.96,39.99,39.96,39.97,68200.0,32.0112,32.0352,32.0112,32.0192,68200.0
2013-11-20 11:50:00,39.97,39.99,39.93,39.94,115200.0,32.0192,32.0352,31.9872,31.9952,115200.0
2013-11-20 12:00:00,39.94,40.02,39.94,40.01,133400.0,31.9952,32.0593,31.9952,32.0513,133400.0
2013-11-20 12:10:00,40.01,40.01,39.95,39.95,116800.0,32.0513,32.0513,32.0032,32.0032,116800.0
2013-11-20 12:20:00,39.96,39.98,39.92,39.92,55200.0,32.0112,32.0272,31.9792,31.9792,55200.0
2013-11-20 12:30:00,39.92,39.96,39.91,39.94,126800.0,31.9792,32.0112,31.9712,31.9952,126800.0
2013-11-20 12:40:00,39.94,39.94,39.88,39.89,200000.0,31.9952,31.9952,31.9471,31.9551,200000.0
2013-11-20 12:50:00,39.89,39.9,39.88,39.89,62600.0,31.9551,31.9631,31.9471,31.9551,62600.0
2013-11-20 13:00:00,39.89,39.91,39.88,39.88,52600.0,31.9551,31.9712,31.9471,31.9471,52600.0
2013-11-20 13:10:00,39.88,39.89,39.84,39.84,96400.0,31.9471,31.9551,31.9151,31.9151,96400.0
2013-11-20 13:20:00,39.84,39.88,39.83,39.88,67400.0,31.9151,31.9471,31.9071,31.9471,67400.0
2013-11-20 13:30:00,39.87,39.88,39.85,39.87,107000.0,31.9391,31.9471,31.9231,31.9391,107000.0
2013-11-20 13:40:00,39.87,39.96,39.87,39.95,136400.0,31.9391,32.0112,31.9391,32.0032,136400.0
2013-11-20 13:50:00,39.95,39.98,39.93,39.94,146000.0,32.0032,32.0272,31.9872,31.9952,146000.0
2013-11-20 14:00:00,39.94,39.94,39.83,39.83,292600.0,31.9952,31.9952,31.9071,31.9071,292600.0
2013-11-20 14:10:00,39.83,39.85,39.7,39.85,256000.0,31.9071,31.9231,31.8029,31.9231,256000.0
2013-11-20 14:20:00,39.85,39.88,39.8,39.86,201800.0,31.9231,31.9471,31.883,31.9311,201800.0
2013-11-20 14:30:00,39.85,39.86,39.77,39.79,138600.0,31.9231,31.9311,31.859,31.875,138600.0
2013-11-20 14:40:00,39.8,39.84,39.75,39.83,188800.0,31.883,31.9151,31.843,31.9071,188800.0
2013-11-20 14:50:00,39.84,39.84,39.76,39.8,266600.0,31.9151,31.9151,31.851,31.883,266600.0
2013-11-20 15:00:00,39.81,39.81,39.67,39.68,246400.0,31.891,31.891,31.7789,31.7869,246400.0
2013-11-20 15:10:00,39.68,39.73,39.66,39.69,280200.0,31.7869,31.827,31.7709,31.7949,280200.0
2013-11-20 15:20:00,39.69,39.74,39.67,39.7,160000.0,31.7949,31.835,31.7789,31.8029,160000.0
2013-11-20 15:30:00,39.71,39.76,39.68,39.75,196600.0,31.8109,31.851,31.7869,31.843,196600.0
2013-11-20 15:40:00,39.75,39.81,39.73,39.77,232400.0,31.843,31.891,31.827,31.859,232400.0
2013-11-20 15:50:00,39.76,39.85,39.74,39.85,924800.0,31.851,31.9231,31.835,31.9231,924800.0
2013-11-21 09:30:00,39.9,40.12,39.88,40.09,394600.0,31.9631,32.1394,31.9471,32.1154,394600.0
2013-11-21 09:40:00,40.09,40.29,40.08,40.27,276800.0,32.1154,32.2756,32.1073,32.2595,276800.0
2013-11-21 09:50:00,40.27,40.45,40.27,40.43,324200.0,32.2595,32.4037,32.2595,32.3877,324200.0
2013-11-21 10:00:00,40.43,40.49,40.41,40.47,229400.0,32.3877,32.4358,32.3717,32.4198,229400.0
2013-11-21 10:10:00,40.46,40.6,40.46,40.51,434000.0,32.4118,32.5239,32.4118,32.4518,434000.0
2013-11-21 10:20:00,40.51,40.55,40.48,40.51,264000.0,32.4518,32.4838,32.4278,32.4518,264000.0
2013-11-21 10:30:00,40.52,40.57,40.48,40.49,202800.0,32.4598,32.4999,32.4278,32.4358,202800.0
2013-11-21 10:40:00,40.49,40.69,40.49,40.68,404000.0,32.4358,32.596,32.4358,32.588,404000.0
2013-11-21 10:50:00,40.69,40.74,40.6,40.61,343400.0,32.596,32.6361,32.5239,32.5319,343400.0
2013-11-21 11:00:00,40.62,40.69,40.59,40.6,200400.0,32.5399,32.596,32.5159,32.5239,200400.0
2013-11-21 11:10:00,40.6,40.66,40.6,40.65,199200.0,32.5239,32.572,32.5239,32.564,199200.0
2013-11-21 11:20:00,40.65,40.69,40.62,40.69,266000.0,32.564,32.596,32.5399,32.596,266000.0
2013-11-21 11:30:00,40.69,40.74,40.66,40.67,268200.0,32.596,32.6361,32.572,32.58,268200.0
2013-11-21 11:40:00,40.67,40.75,40.65,40.74,262600.0,32.58,32.6441,32.564,32.6361,262600.0
2013-11-21 11:50:00,40.75,40.75,40.71,40.74,137200.0,32.6441,32.6441,32.612,32.6361,137200.0
2013-11-21 12:00:00,40.74,40.75,40.68,40.73,293000.0,32.6361,32.6441,32.588,32.628,293000.0
2013-11-21 12:10:00,40.73,40.73,40.68,40.68,139000.0,32.628,32.628,32.588,32.588,139000.0
2013-11-21 12:20:00,40.69,40.77,40.69,40.76,235600.0,32.596,32.6601,32.596,32.6521,235600.0
2013-11-21 12:30:00,40.76,40.77,40.73,40.74,182200.0,32.6521,32.6601,32.628,32.6361,182200.0
2013-11-21 12:40:00,40.74,40.75,40.64,40.64,144000.0,32.6361,32.6441,32.5559,32.5559,144000.0
2013-11-21 12:50:00,40.64,40.71,40.61,40.7,212400.0,32.5559,32.612,32.5319,32.604,212400.0
2013-11-21 13:00:00,40.7,40.7,40.62,40.63,357400.0,32.604,32.604,32.5399,32.5479,357400.0
2013-11-21 13:10:00,40.62,40.64,40.62,40.63,209600.0,32.5399,32.5559,32.5399,32.5479,209600.0
2013-11-21 13:20:00,40.63,40.65,40.61,40.62,313600.0,32.5479,32.564,32.5319,32.5399,313600.0
2013-11-21 13:30:00,40.62,40.65,40.62,40.64,286400.0,32.5399,32.564,32.5399,32.5559,286400.0
2013-11-21 13:40:00,40.65,40.71,40.64,40.68,328400.0,32.564,32.612,32.5559,32.588,328400.0
2013-11-21 13:50:00,40.68,40.71,40.67,40.7,549000.0,32.588,32.612,32.58,32.604,549000.0
2013-11-21 14:00:00,40.7,40.77,40.69,40.77,683800.0,32.604,32.6601,32.596,32.6601,683800.0
2013-11-21 14:10:00,40.77,40.8,40.74,40.77,309000.0,32.6601,32.6841,32.6361,32.6601,309000.0
2013-11-21 14:20:00,40.77,40.79,40.74,40.75,201000.0,32.6601,32.6761,32.6361,32.6441,201000.0
2013-11-21 14:30:00,40.75,40.79,40.71,40.77,423400.0,32.6441,32.6761,32.612,32.6601,423400.0
2013-11-21 14:40:00,40.77,40.83,40.76,40.8,355000.0,32.6601,32.7082,32.6521,32.6841,355000.0
2013-11-21 14:50:00,40.81,40.81,40.76,40.77,227200.0,32.6921,32.6921,32.6521,32.6601,227200.0
2013-11-21 15:00:00,40.77,40.8,40.75,40.8,259000.0,32.6601,32.6841,32.6441,32.6841,259000.0
2013-11-21 15:10:00,40.8,40.83,40.77,40.78,295600.0,32.6841,32.7082,32.6601,32.6681,295600.0
2013-11-21 15:20:00,40.78,40.81,40.78,40.8,223800.0,32.6681,32.6921,32.6681,32.6841,223800.0
2013-11-21 15:30:00,40.8,40.83,40.75,40.77,275400.0,32.6841,32.7082,32.6441,32.6601,275400.0
2013-11-21 15:40:00,40.77,40.78,40.74,40.76,356600.0,32.6601,32.6681,32.6361,32.6521,356600.0
2013-11-21 15:50:00,40.76,40.83,40.72,40.78,928400.0,32.6521,32.7082,32.62,32.6681,928400.0
2013-11-22 09:30:00,40.85,40.85,40.6,40.62,367200.0,32.7242,32.7242,32.5239,32.5399,367200.0
2013-11-22 09:40:00,40.63,40.65,40.55,40.6,235200.0,32.5479,32.564,32.4838,32.5239,235200.0
2013-11-22 09:50:00,40.6,40.67,40.58,40.59,184200.0,32.5239,32.58,32.5079,32.5159,184200.0
2013-11-22 10:00:00,40.59,40.62,40.55,40.59,187000.0,32.5159,32.5399,32.4838,32.5159,187000.0
2013-11-22 10:10:00,40.6,40.63,40.57,40.63,308800.0,32.5239,32.5479,32.4999,32.5479,308800.0
2013-11-22 10:20:00,40.63,40.64,40.57,40.57,183800.0,32.5479,32.5559,32.4999,32.4999,183800.0
2013-11-22 10:30:00,40.57,40.67,40.57,40.67,205200.0,32.4999,32.58,32.4999,32.58,205200.0
2013-11-22 10:40:00,40.67,40.69,40.6,40.61,116000.0,32.58,32.596,32.5239,32.5319,116000.0
2013-11-22 10:50:00,40.62,40.65,40.61,40.63,62600.0,32.5399,32.564,32.5319,32.5479,62600.0
2013-11-22 11:00:00,40.63,40.67,40.6,40.62,109600.0,32.5479,32.58,32.5239,32.5399,109600.0
2013-11-22 11:10:00,40.62,40.65,40.6,40.64,109800.0,32.5399,32.564,32.5239,32.5559,109800.0
2013-11-22 11:20:00,40.64,40.65,40.6,40.6,68600.0,32.5559,32.564,32.5239,32.5239,68600.0
2013-11-22 11:30:00,40.62,40.62,40.57,40.58,93600.0,32.5399,32.5399,32.4999,32.5079,93600.0
2013-11-22 11:40:00,40.58,40.6,40.55,40.55,133600.0,32.5079,32.5239,32.4838,32.4838,133600.0
2013-11-22 11:50:00,40.56,40.6,40.56,40.58,83200.0,32.4919,32.5239,32.4919,32.5079,83200.0
2013-11-22 12:00:00,40.59,40.6,40.56,40.58,92200.0,32.5159,32.5239,32.4919,32.5079,92200.0
2013-11-22 12:10:00,40.58,40.6,40.57,40.58,56000.0,32.5079,32.5239,32.4999,32.5079,56000.0
2013-11-22 12:20:00,40.58,40.6,40.56,40.58,132000.0,32.5079,32.5239,32.4919,32.5079,132000.0
2013-11-22 12:30:00,40.57,40.6,40.57,40.59,59000.0,32.4999,32.5239,32.4999,32.5159,59000.0
2013-11-22 12:40:00,40.59,40.62,40.59,40.6,152600.0,32.5159,32.5399,32.5159,32.5239,152600.0
2013-11-22 12:50:00,40.6,40.62,40.59,40.59,153000.0,32.5239,32.5399,32.5159,32.5159,153000.0
2013-11-22 13:00:00,40.6,40.63,40.6,40.62,52600.0,32.5239,32.5479,32.5239,32.5399,52600.0
2013-11-22 13:10:00,40.63,40.65,40.6,40.65,218000.0,32.5479,32.564,32.5239,32.564,218000.0
2013-11-22 13:20:00,40.65,40.69,40.65,40.69,90000.0,32.564,32.596,32.564,32.596,90000.0
2013-11-22 13:30:00,40.69,40.69,40.62,40.63,126200.0,32.596,32.596,32.5399,32.5479,126200.0
2013-11-22 13:40:00,40.63,40.65,40.62,40.63,61800.0,32.5479,32.564,32.5399,32.5479,61800.0
2013-11-22 13:50:00,40.63,40.66,40.62,40.65,115400.0,32.5479,32.572,32.5399,32.564,115400.0
2013-11-22 14:00:00,40.65,40.66,40.63,40.65,189400.0,32.564,32.572,32.5479,32.564,189400.0
2013-11-22 14:10:00,40.65,40.66,40.64,40.66,125800.0,32.564,32.572,32.5559,32.572,125800.0
2013-11-22 14:20:00,40.66,40.68,40.65,40.68,120200.0,32.572,32.588,32.564,32.588,120200.0
2013-11-22 14:30:00,40.68,40.7,40.63,40.63,178400.0,32.588,32.604,32.5479,32.5479,178400.0
2013-11-22 14:40:00,40.64,40.68,40.62,40.67,91200.0,32.5559,32.588,32.5399,32.58,91200.0
2013-11-22 14:50:00,40.66,40.7,40.65,40.7,212800.0,32.572,32.604,32.564,32.604,212800.0
2013-11-22 15:00:00,40.69,40.69,40.65,40.65,156200.0,32.596,32.596,32.564,32.564,156200.0
2013-11-22 15:10:00,40.65,40.67,40.63,40.67,136600.0,32.564,32.58,32.5479,32.58,136600.0
2013-11-22 15:20:00,40.66,40.68,40.66,40.67,153400.0,32.572,32.588,32.572,32.58,153400.0
2013-11-22 15:30:00,40.67,40.68,40.66,40.67,206800.0,32.58,32.588,32.572,32.58,206800.0
2013-11-22 15:40:00,40.67,40.68,40.63,40.64,438200.0,32.58,32.588,32.5479,32.5559,438200.0
2013-11-22 15:50:00,40.65,40.71,40.63,40.68,1110800.0,32.564,32.612,32.5479,32.588,1110800.0
2013-11-25 09:30:00,40.67,40.74,40.59,40.6,518400.0,32.58,32.6361,32.5159,32.5239,518400.0
2013-11-25 09:40:00,40.6,40.6,40.47,40.48,209600.0,32.5239,32.5239,32.4198,32.4278,209600.0
2013-11-25 09:50:00,40.49,40.56,40.47,40.56,228800.0,32.4358,32.4919,32.4198,32.4919,228800.0
2013-11-25 10:00:00,40.55,40.59,40.48,40.52,159000.0,32.4838,32.5159,32.4278,32.4598,159000.0
2013-11-25 10:10:00,40.52,40.62,40.51,40.58,133400.0,32.4598,32.5399,32.4518,32.5079,133400.0
2013-11-25 10:20:00,40.58,40.6,40.52,40.57,153200.0,32.5079,32.5239,32.4598,32.4999,153200.0
2013-11-25 10:30:00,40.58,40.63,40.57,40.62,90800.0,32.5079,32.5479,32.4999,32.5399,90800.0
2013-11-25 10:40:00,40.62,40.67,40.61,40.63,97600.0,32.5399,32.58,32.5319,32.5479,97600.0
2013-11-25 10:50:00,40.63,40.65,40.49,40.51,176000.0,32.5479,32.564,32.4358,32.4518,176000.0
2013-11-25 11:00:00,40.51,40.55,40.49,40.49,44800.0,32.4518,32.4838,32.4358,32.4358,44800.0
2013-11-25 11:10:00,40.49,40.49,40.41,40.42,119200.0,32.4358,32.4358,32.3717,32.3797,119200.0
2013-11-25 11:20:00,40.42,40.46,40.38,40.38,185800.0,32.3797,32.4118,32.3477,32.3477,185800.0
2013-11-25 11:30:00,40.38,40.45,40.36,40.45,116600.0,32.3477,32.4037,32.3316,32.4037,116600.0
2013-11-25 11:40:00,40.46,40.46,40.4,40.42,134400.0,32.4118,32.4118,32.3637,32.3797,134400.0
2013-11-25 11:50:00,40.42,40.47,40.42,40.45,62800.0,32.3797,32.4198,32.3797,32.4037,62800.0
2013-11-25 12:00:00,40.46,40.49,40.38,40.38,119400.0,32.4118,32.4358,32.3477,32.3477,119400.0
2013-11-25 12:10:00,40.39,40.39,40.37,40.38,80600.0,32.3557,32.3557,32.3397,32.3477,80600.0
2013-11-25 12:20:00,40.38,40.43,40.38,40.42,112000.0,32.3477,32.3877,32.3477,32.3797,112000.0
2013-11-25 12:30:00,40.42,40.46,40.4,40.45,55200.0,32.3797,32.4118,32.3637,32.4037,55200.0
2013-11-25 12:40:00,40.45,40.45,40.4,40.41,99800.0,32.4037,32.4037,32.3637,32.3717,99800.0
2013-11-25 12:50:00,40.41,40.44,40.4,40.43,181600.0,32.3717,32.3957,32.3637,32.3877,181600.0
2013-11-25 13:00:00,40.43,40.44,40.36,40.37,324800.0,32.3877,32.3957,32.3316,32.3397,324800.0
2013-11-25 13:10:00,40.38,40.4,40.38,40.38,75600.0,32.3477,32.3637,32.3477,32.3477,75600.0
2013-11-25 13:20:00,40.38,40.44,40.38,40.41,174200.0,32.3477,32.3957,32.3477,32.3717,174200.0
2013-11-25 13:30:00,40.41,40.41,40.35,40.4,292600.0,32.3717,32.3717,32.3236,32.3637,292600.0
2013-11-25 13:40:00,40.4,40.46,40.4,40.42,241600.0,32.3637,32.4118,32.3637,32.3797,241600.0
2013-11-25 13:50:00,40.42,40.43,40.38,40.4,224200.0,32.3797,32.3877,32.3477,32.3637,224200.0
2013-11-25 14:00:00,40.4,40.44,40.39,40.44,58000.0,32.3637,32.3957,32.3557,32.3957,58000.0
2013-11-25 14:10:00,40.43,40.44,40.41,40.42,62400.0,32.3877,32.3957,32.3717,32.3797,62400.0
2013-11-25 14:20:00,40.42,40.43,40.39,40.4,77800.0,32.3797,32.3877,32.3557,32.3637,77800.0
2013-11-25 14:30:00,40.41,40.41,40.38,40.41,196000.0,32.3717,32.3717,32.3477,32.3717,196000.0
2013-11-25 14:40:00,40.41,40.41,40.38,40.38,215200.0,32.3717,32.3717,32.3477,32.3477,215200.0
2013-11-25 14:50:00,40.38,40.38,40.32,40.36,162000.0,32.3477,32.3477,32.2996,32.3316,162000.0
2013-11-25 15:00:00,40.35,40.37,40.31,40.31,130600.0,32.3236,32.3397,32.2916,32.2916,130600.0
2013-11-25 15:10:00,40.31,40.33,40.29,40.31,182600.0,32.2916,32.3076,32.2756,32.2916,182600.0
2013-11-25 15:20:00,40.31,40.32,40.26,40.3,166400.0,32.2916,32.2996,32.2515,32.2836,166400.0
2013-11-25 15:30:00,40.29,40.31,40.27,40.29,182800.0,32.2756,32.2916,32.2595,32.2756,182800.0
2013-11-25 15:40:00,40.29,40.33,40.27,40.33,337000.0,32.2756,32.3076,32.2595,32.3076,337000.0
2013-11-25 15:50:00,40.33,40.38,40.31,40.36,534800.0,32.3076,32.3477,32.2916,32.3316,534800.0
2013-11-26 09:30:00,40.37,40.49,40.31,40.34,281600.0,32.3397,32.4358,32.2916,32.3156,281600.0
2013-11-26 09:40:00,40.35,40.38,40.21,40.23,158000.0,32.3236,32.3477,32.2115,32.2275,158000.0
2013-11-26 09:50:00,40.23,40.27,40.21,40.27,172000.0,32.2275,32.2595,32.2115,32.2595,172000.0
2013-11-26 10:00:00,40.27,40.35,40.24,40.32,95600.0,32.2595,32.3236,32.2355,32.2996,95600.0
2013-11-26 10:10:00,40.32,40.41,40.31,40.38,264800.0,32.2996,32.3717,32.2916,32.3477,264800.0
2013-11-26 10:20:00,40.38,40.43,40.35,40.38,99000.0,32.3477,32.3877,32.3236,32.3477,99000.0
2013-11-26 10:30:00,40.38,40.47,40.37,40.45,82200.0,32.3477,32.4198,32.3397,32.4037,82200.0
2013-11-26 10:40:00,40.46,40.47,40.43,40.43,104800.0,32.4118,32.4198,32.3877,32.3877,104800.0
2013-11-26 10:50:00,40.43,40.45,40.41,40.42,93200.0,32.3877,32.4037,32.3717,32.3797,93200.0
2013-11-26 11:00:00,40.42,40.44,40.4,40.41,75400.0,32.3797,32.3957,32.3637,32.3717,75400.0
2013-11-26 11:10:00,40.41,40.48,40.38,40.45,113400.0,32.3717,32.4278,32.3477,32.4037,113400.0
2013-11-26 11:20:00,40.45,40.52,40.45,40.49,112200.0,32.4037,32.4598,32.4037,32.4358,112200.0
2013-11-26 11:30:00,40.49,40.55,40.48,40.55,180000.0,32.4358,32.4838,32.4278,32.4838,180000.0
2013-11-26 11:40:00,40.55,40.63,40.54,40.62,95600.0,32.4838,32.5479,32.4758,32.5399,95600.0
2013-11-26 11:50:00,40.62,40.65,40.59,40.61,137600.0,32.5399,32.564,32.5159,32.5319,137600.0
2013-11-26 12:00:00,40.61,40.68,40.6,40.66,102000.0,32.5319,32.588,32.5239,32.572,102000.0
2013-11-26 12:10:00,40.66,40.77,40.65,40.75,210000.0,32.572,32.6601,32.564,32.6441,210000.0
2013-11-26 12:20:00,40.75,40.8,40.74,40.77,97200.0,32.6441,32.6841,32.6361,32.6601,97200.0
2013-11-26 12:30:00,40.77,40.8,40.74,40.77,154800.0,32.6601,32.6841,32.6361,32.6601,154800.0
2013-11-26 12:40:00,40.78,40.82,40.76,40.81,167000.0,32.6681,32.7001,32.6521,32.6921,167000.0
2013-11-26 12:50:00,40.8,40.81,40.77,40.77,63000.0,32.6841,32.6921,32.6601,32.6601,63000.0
2013-11-26 13:00:00,40.77,40.82,40.77,40.8,78400.0,32.6601,32.7001,32.6601,32.6841,78400.0
2013-11-26 13:10:00,40.8,40.83,40.79,40.8,77600.0,32.6841,32.7082,32.6761,32.6841,77600.0
2013-11-26 13:20:00,40.8,40.81,40.77,40.79,53400.0,32.6841,32.6921,32.6601,32.6761,53400.0
2013-11-26 13:30:00,40.79,40.81,40.78,40.79,136200.0,32.6761,32.6921,32.6681,32.6761,136200.0
2013-11-26 13:40:00,40.78,40.83,40.78,40.82,82400.0,32.6681,32.7082,32.6681,32.7001,82400.0
2013-11-26 13:50:00,40.82,40.82,40.77,40.77,52600.0,32.7001,32.7001,32.6601,32.6601,52600.0
2013-11-26 14:00:00,40.77,40.77,40.72,40.74,97800.0,32.6601,32.6601,32.62,32.6361,97800.0
2013-11-26 14:10:00,40.73,40.73,40.65,40.66,64600.0,32.628,32.628,32.564,32.572,64600.0
2013-11-26 14:20:00,40.66,40.71,40.65,40.7,113400.0,32.572,32.612,32.564,32.604,113400.0
2013-11-26 14:30:00,40.7,40.73,40.69,40.69,68000.0,32.604,32.628,32.596,32.596,68000.0
2013-11-26 14:40:00,40.69,40.7,40.66,40.7,68600.0,32.596,32.604,32.572,32.604,68600.0
2013-11-26 14:50:00,40.71,40.72,40.68,40.68,43400.0,32.612,32.62,32.588,32.588,43400.0
2013-11-26 15:00:00,40.68,40.72,40.67,40.71,82600.0,32.588,32.62,32.58,32.612,82600.0
2013-11-26 15:10:00,40.72,40.74,40.71,40.71,127800.0,32.62,32.6361,32.612,32.612,127800.0
2013-11-26 15:20:00,40.71,40.74,40.71,40.74,91400.0,32.612,32.6361,32.612,32.6361,91400.0
2013-11-26 15:30:00,40.73,40.74,40.71,40.71,144400.0,32.628,32.6361,32.612,32.612,144400.0
2013-11-26 15:40:00,40.71,40.73,40.64,40.64,231000.0,32.612,32.628,32.5559,32.5559,231000.0
2013-11-26 15:50:00,40.64,40.77,40.64,40.75,1347800.0,32.5559,32.6601,32.5559,32.6441,1347800.0
2013-11-27 09:30:00,40.7,40.75,40.6,40.67,364000.0,32.604,32.6441,32.5239,32.58,364000.0
2013-11-27 09:40:00,40.68,40.79,40.61,40.76,133200.0,32.588,32.6761,32.5319,32.6521,133200.0
2013-11-27 09:50:00,40.76,40.92,40.75,40.88,141000.0,32.6521,32.7802,32.6441,32.7482,141000.0
2013-11-27 10:00:00,40.88,40.96,40.88,40.9,106400.0,32.7482,32.8123,32.7482,32.7642,106400.0
2013-11-27 10:10:00,40.9,40.93,40.88,40.92,77200.0,32.7642,32.7883,32.7482,32.7802,77200.0
2013-11-27 10:20:00,40.92,40.93,40.9,40.91,90800.0,32.7802,32.7883,32.7642,32.7722,90800.0
2013-11-27 10:30:00,40.92,40.93,40.9,40.91,118200.0,32.7802,32.7883,32.7642,32.7722,118200.0
2013-11-27 10:40:00,40.92,40.95,40.88,40.88,149600.0,32.7802,32.8043,32.7482,32.7482,149600.0
2013-11-27 10:50:00,40.88,40.88,40.81,40.83,93000.0,32.7482,32.7482,32.6921,32.7082,93000.0
2013-11-27 11:00:00,40.83,40.87,40.81,40.85,147800.0,32.7082,32.7402,32.6921,32.7242,147800.0
2013-11-27 11:10:00,40.86,40.9,40.83,40.88,77600.0,32.7322,32.7642,32.7082,32.7482,77600.0
2013-11-27 11:20:00,40.88,40.9,40.86,40.88,65200.0,32.7482,32.7642,32.7322,32.7482,65200.0
2013-11-27 11:30:00,40.88,40.89,40.85,40.88,101400.0,32.7482,32.7562,32.7242,32.7482,101400.0
2013-11-27 11:40:00,40.88,40.88,40.85,40.88,50600.0,32.7482,32.7482,32.7242,32.7482,50600.0
2013-11-27 11:50:00,40.87,40.88,40.81,40.82,68000.0,32.7402,32.7482,32.6921,32.7001,68000.0
2013-11-27 12:00:00,40.81,40.82,40.73,40.74,95600.0,32.6921,32.7001,32.628,32.6361,95600.0
2013-11-27 12:10:00,40.74,40.83,40.72,40.83,88600.0,32.6361,32.7082,32.62,32.7082,88600.0
2013-11-27 12:20:00,40.83,40.85,40.81,40.85,36400.0,32.7082,32.7242,32.6921,32.7242,36400.0
2013-11-27 12:30:00,40.84,40.89,40.84,40.87,78000.0,32.7162,32.7562,32.7162,32.7402,78000.0
2013-11-27 12:40:00,40.87,40.89,40.87,40.88,33800.0,32.7402,32.7562,32.7402,32.7482,33800.0
2013-11-27 12:50:00,40.88,40.88,40.8,40.8,85800.0,32.7482,32.7482,32.6841,32.6841,85800.0
2013-11-27 13:00:00,40.8,40.83,40.77,40.81,43800.0,32.6841,32.7082,32.6601,32.6921,43800.0
2013-11-27 13:10:00,40.81,40.81,40.77,40.77,33800.0,32.6921,32.6921,32.6601,32.6601,33800.0
2013-11-27 13:20:00,40.77,40.79,40.77,40.77,38000.0,32.6601,32.6761,32.6601,32.6601,38000.0
2013-11-27 13:30:00,40.78,40.79,40.77,40.78,35800.0,32.6681,32.6761,32.6601,32.6681,35800.0
2013-11-27 13:40:00,40.79,40.8,40.77,40.77,44000.0,32.6761,32.6841,32.6601,32.6601,44000.0
2013-11-27 13:50:00,40.77,40.82,40.77,40.77,43600.0,32.6601,32.7001,32.6601,32.6601,43600.0
2013-11-27 14:00:00,40.77,40.8,40.73,40.73,142400.0,32.6601,32.6841,32.628,32.628,142400.0
2013-11-27 14:10:00,40.73,40.74,40.67,40.68,162600.0,32.628,32.6361,32.58,32.588,162600.0
2013-11-27 14:20:00,40.68,40.73,40.66,40.72,94200.0,32.588,32.628,32.572,32.62,94200.0
2013-11-27 14:30:00,40.72,40.77,40.72,40.73,82600.0,32.62,32.6601,32.62,32.628,82600.0
2013-11-27 14:40:00,40.74,40.77,40.72,40.77,55200.0,32.6361,32.6601,32.62,32.6601,55200.0
2013-11-27 14:50:00,40.77,40.81,40.76,40.76,53200.0,32.6601,32.6921,32.6521,32.6521,53200.0
2013-11-27 15:00:00,40.76,40.84,40.76,40.83,40600.0,32.6521,32.7162,32.6521,32.7082,40600.0
2013-11-27 15:10:00,40.83,40.83,40.77,40.78,69200.0,32.7082,32.7082,32.6601,32.6681,69200.0
2013-11-27 15:20:00,40.79,40.82,40.78,40.82,54000.0,32.6761,32.7001,32.6681,32.7001,54000.0
2013-11-27 15:30:00,40.82,40.82,40.76,40.79,183000.0,32.7001,32.7001,32.6521,32.6761,183000.0
2013-11-27 15:40:00,40.79,40.87,40.79,40.84,245400.0,32.6761,32.7402,32.6761,32.7162,245400.0
2013-11-27 15:50:00,40.84,40.86,40.81,40.81,282000.0,32.7162,32.7322,32.6921,32.6921,282000.0
2013-11-29 09:30:00,40.91,41.0,40.88,40.99,337600.0,32.7722,32.8443,32.7482,32.8363,337600.0
2013-11-29 09:40:00,40.99,41.19,40.99,41.17,370800.0,32.8363,32.9965,32.8363,32.9805,370800.0
2013-11-29 09:50:00,41.17,41.18,41.07,41.08,163000.0,32.9805,32.9885,32.9004,32.9084,163000.0
2013-11-29 10:00:00,41.07,41.09,41.01,41.01,167800.0,32.9004,32.9164,32.8523,32.8523,167800.0
2013-11-29 10:10:00,41.01,41.1,41.01,41.1,153000.0,32.8523,32.9244,32.8523,32.9244,153000.0
2013-11-29 10:20:00,41.1,41.15,41.08,41.09,93400.0,32.9244,32.9645,32.9084,32.9164,93400.0
2013-11-29 10:30:00,41.09,41.12,41.02,41.04,194800.0,32.9164,32.9405,32.8604,32.8764,194800.0
2013-11-29 10:40:00,41.04,41.04,40.91,40.92,112000.0,32.8764,32.8764,32.7722,32.7802,112000.0
2013-11-29 10:50:00,40.92,40.99,40.91,40.91,195400.0,32.7802,32.8363,32.7722,32.7722,195400.0
2013-11-29 11:00:00,40.91,40.91,40.81,40.88,204200.0,32.7722,32.7722,32.6921,32.7482,204200.0
2013-11-29 11:10:00,40.89,40.93,40.85,40.89,187600.0,32.7562,32.7883,32.7242,32.7562,187600.0
2013-11-29 11:20:00,40.88,40.9,40.85,40.85,145600.0,32.7482,32.7642,32.7242,32.7242,145600.0
2013-11-29 11:30:00,40.85,40.92,40.85,40.92,156600.0,32.7242,32.7802,32.7242,32.7802,156600.0
2013-11-29 11:40:00,40.92,40.95,40.85,40.9,82000.0,32.7802,32.8043,32.7242,32.7642,82000.0
2013-11-29 11:50:00,40.9,40.94,40.89,40.91,57800.0,32.7642,32.7963,32.7562,32.7722,57800.0
2013-11-29 12:00:00,40.92,40.92,40.84,40.84,106200.0,32.7802,32.7802,32.7162,32.7162,106200.0
2013-11-29 12:10:00,40.85,40.92,40.83,40.88,100800.0,32.7242,32.7802,32.7082,32.7482,100800.0
2013-11-29 12:20:00,40.88,40.93,40.87,40.93,88400.0,32.7482,32.7883,32.7402,32.7883,88400.0
2013-11-29 12:30:00,40.92,40.94,40.86,40.88,63400.0,32.7802,32.7963,32.7322,32.7482,63400.0
2013-11-29 12:40:00,40.89,40.91,40.75,40.75,117800.0,32.7562,32.7722,32.6441,32.6441,117800.0
2013-11-29 12:50:00,40.75,40.83,40.69,40.74,383400.0,32.6441,32.7082,32.596,32.6361,383400.0
2013-12-02 09:30:00,40.74,40.85,40.69,40.82,324600.0,32.6361,32.7242,32.596,32.7001,324600.0
2013-12-02 09:40:00,40.83,40.83,40.57,40.6,228600.0,32.7082,32.7082,32.4999,32.5239,228600.0
2013-12-02 09:50:00,40.6,40.66,40.59,40.63,126600.0,32.5239,32.572,32.5159,32.5479,126600.0
2013-12-02 10:00:00,40.61,40.73,40.59,40.69,154000.0,32.5319,32.628,32.5159,32.596,154000.0
2013-12-02 10:10:00,40.7,40.72,40.66,40.69,117800.0,32.604,32.62,32.572,32.596,117800.0
2013-12-02 10:20:00,40.69,40.77,40.69,40.7,118200.0,32.596,32.6601,32.596,32.604,118200.0
2013-12-02 10:30:00,40.71,40.72,40.62,40.63,97400.0,32.612,32.62,32.5399,32.5479,97400.0
2013-12-02 10:40:00,40.64,40.64,40.51,40.55,231400.0,32.5559,32.5559,32.4518,32.4838,231400.0
2013-12-02 10:50:00,40.55,40.6,40.52,40.58,202600.0,32.4838,32.5239,32.4598,32.5079,202600.0
2013-12-02 11:00:00,40.59,40.66,40.59,40.63,131200.0,32.5159,32.572,32.5159,32.5479,131200.0
2013-12-02 11:10:00,40.66,40.67,40.63,40.63,58600.0,32.572,32.58,32.5479,32.5479,58600.0
2013-12-02 11:20:00,40.63,40.66,40.58,40.6,64400.0,32.5479,32.572,32.5079,32.5239,64400.0
2013-12-02 11:30:00,40.6,40.62,40.57,40.59,61200.0,32.5239,32.5399,32.4999,32.5159,61200.0
2013-12-02 11:40:00,40.59,40.62,40.58,40.6,59200.0,32.5159,32.5399,32.5079,32.5239,59200.0
2013-12-02 11:50:00,40.6,40.69,40.6,40.66,84200.0,32.5239,32.596,32.5239,32.572,84200.0
2013-12-02 12:00:00,40.66,40.68,40.63,40.64,81600.0,32.572,32.588,32.5479,32.5559,81600.0
2013-12-02 12:10:00,40.65,40.67,40.61,40.67,78400.0,32.564,32.58,32.5319,32.58,78400.0
2013-12-02 12:20:00,40.66,40.7,40.65,40.69,67400.0,32.572,32.604,32.564,32.596,67400.0
2013-12-02 12:30:00,40.69,40.73,40.68,40.72,75600.0,32.596,32.628,32.588,32.62,75600.0
2013-12-02 12:40:00,40.72,40.75,40.7,40.75,105400.0,32.62,32.6441,32.604,32.6441,105400.0
2013-12-02 12:50:00,40.74,40.77,40.73,40.73,53800.0,32.6361,32.6601,32.628,32.628,53800.0
2013-12-02 13:00:00,40.73,40.76,40.72,40.73,71200.0,32.628,32.6521,32.62,32.628,71200.0
2013-12-02 13:10:00,40.72,40.73,40.66,40.68,60800.0,32.62,32.628,32.572,32.588,60800.0
2013-12-02 13:20:00,40.69,40.72,40.67,40.68,68200.0,32.596,32.62,32.58,32.588,68200.0
2013-12-02 13:30:00,40.67,40.7,40.66,40.69,62200.0,32.58,32.604,32.572,32.596,62200.0
2013-12-02 13:40:00,40.69,40.69,40.63,40.65,32400.0,32.596,32.596,32.5479,32.564,32400.0
2013-12-02 13:50:00,40.65,40.72,40.65,40.72,41400.0,32.564,32.62,32.564,32.62,41400.0
2013-12-02 14:00:00,40.72,40.72,40.62,40.63,81200.0,32.62,32.62,32.5399,32.5479,81200.0
2013-12-02 14:10:00,40.63,40.64,40.6,40.63,91200.0,32.5479,32.5559,32.5239,32.5479,91200.0
2013-12-02 14:20:00,40.63,40.64,40.6,40.62,58400.0,32.5479,32.5559,32.5239,32.5399,58400.0
2013-12-02 14:30:00,40.61,40.63,40.6,40.6,93400.0,32.5319,32.5479,32.5239,32.5239,93400.0
2013-12-02 14:40:00,40.6,40.6,40.51,40.57,135400.0,32.5239,32.5239,32.4518,32.4999,135400.0
2013-12-02 14:50:00,40.57,40.59,40.54,40.55,122200.0,32.4999,32.5159,32.4758,32.4838,122200.0
2013-12-02 15:00:00,40.55,40.64,40.55,40.63,160200.0,32.4838,32.5559,32.4838,32.5479,160200.0
2013-12-02 15:10:00,40.63,40.63,40.59,40.61,83600.0,32.5479,32.5479,32.5159,32.5319,83600.0
2013-12-02 15:20:00,40.62,40.63,40.54,40.54,173000.0,32.5399,32.5479,32.4758,32.4758,173000.0
2013-12-02 15:30:00,40.54,40.55,40.47,40.52,241400.0,32.4758,32.4838,32.4198,32.4598,241400.0
2013-12-02 15:40:00,40.52,40.55,40.46,40.52,313600.0,32.4598,32.4838,32.4118,32.4598,313600.0
2013-12-02 15:50:00,40.52,40.54,40.47,40.54,521200.0,32.4598,32.4758,32.4198,32.4758,521200.0
2013-12-03 09:30:00,40.37,40.45,40.18,40.22,366200.0,32.3397,32.4037,32.1874,32.2195,366200.0
2013-12-03 09:40:00,40.24,40.38,40.22,40.37,216000.0,32.2355,32.3477,32.2195,32.3397,216000.0
2013-12-03 09:50:00,40.37,40.43,40.33,40.42,214000.0,32.3397,32.3877,32.3076,32.3797,214000.0
2013-12-03 10:00:00,40.42,40.57,40.42,40.57,231400.0,32.3797,32.4999,32.3797,32.4999,231400.0
2013-12-03 10:10:00,40.57,40.58,40.45,40.46,220800.0,32.4999,32.5079,32.4037,32.4118,220800.0
2013-12-03 10:20:00,40.47,40.48,40.41,40.43,116400.0,32.4198,32.4278,32.3717,32.3877,116400.0
2013-12-03 10:30:00,40.44,40.45,40.4,40.45,133800.0,32.3957,32.4037,32.3637,32.4037,133800.0
2013-12-03 10:40:00,40.45,40.48,40.41,40.47,121800.0,32.4037,32.4278,32.3717,32.4198,121800.0
2013-12-03 10:50:00,40.47,40.48,40.41,40.41,73600.0,32.4198,32.4278,32.3717,32.3717,73600.0
2013-12-03 11:00:00,40.41,40.41,40.36,40.37,137800.0,32.3717,32.3717,32.3316,32.3397,137800.0
2013-12-03 11:10:00,40.37,40.37,40.27,40.29,157800.0,32.3397,32.3397,32.2595,32.2756,157800.0
2013-12-03 11:20:00,40.29,40.33,40.23,40.26,186600.0,32.2756,32.3076,32.2275,32.2515,186600.0
2013-12-03 11:30:00,40.26,40.27,40.22,40.27,150000.0,32.2515,32.2595,32.2195,32.2595,150000.0
2013-12-03 11:40:00,40.27,40.29,40.22,40.27,181800.0,32.2595,32.2756,32.2195,32.2595,181800.0
2013-12-03 11:50:00,40.27,40.35,40.26,40.32,120600.0,32.2595,32.3236,32.2515,32.2996,120600.0
2013-12-03 12:00:00,40.32,40.36,40.28,40.33,163000.0,32.2996,32.3316,32.2676,32.3076,163000.0
2013-12-03 12:10:00,40.33,40.33,40.29,40.31,84000.0,32.3076,32.3076,32.2756,32.2916,84000.0
2013-12-03 12:20:00,40.31,40.33,40.3,40.33,164600.0,32.2916,32.3076,32.2836,32.3076,164600.0
2013-12-03 12:30:00,40.33,40.33,40.3,40.31,75400.0,32.3076,32.3076,32.2836,32.2916,75400.0
2013-12-03 12:40:00,40.31,40.33,40.29,40.3,84600.0,32.2916,32.3076,32.2756,32.2836,84600.0
2013-12-03 12:50:00,40.3,40.32,40.26,40.27,150000.0,32.2836,32.2996,32.2515,32.2595,150000.0
2013-12-03 13:00:00,40.27,40.27,40.21,40.24,138000.0,32.2595,32.2595,32.2115,32.2355,138000.0
2013-12-03 13:10:00,40.23,40.26,40.2,40.24,105400.0,32.2275,32.2515,32.2035,32.2355,105400.0
2013-12-03 13:20:00,40.23,40.29,40.2,40.23,115600.0,32.2275,32.2756,32.2035,32.2275,115600.0
2013-12-03 13:30:00,40.23,40.24,40.21,40.24,75200.0,32.2275,32.2355,32.2115,32.2355,75200.0
2013-12-03 13:40:00,40.24,40.26,40.2,40.26,99200.0,32.2355,32.2515,32.2035,32.2515,99200.0
2013-12-03 13:50:00,40.26,40.27,40.23,40.24,119800.0,32.2515,32.2595,32.2275,32.2355,119800.0
2013-12-03 14:00:00,40.24,40.25,40.2,40.2,157800.0,32.2355,32.2435,32.2035,32.2035,157800.0
2013-12-03 14:10:00,40.2,40.27,40.2,40.21,216400.0,32.2035,32.2595,32.2035,32.2115,216400.0
2013-12-03 14:20:00,40.21,40.22,40.2,40.2,94200.0,32.2115,32.2195,32.2035,32.2035,94200.0
2013-12-03 14:30:00,40.2,40.31,40.19,40.27,141600.0,32.2035,32.2916,32.1955,32.2595,141600.0
2013-12-03 14:40:00,40.27,40.29,40.25,40.29,69600.0,32.2595,32.2756,32.2435,32.2756,69600.0
2013-12-03 14:50:00,40.29,40.3,40.24,40.27,108000.0,32.2756,32.2836,32.2355,32.2595,108000.0
2013-12-03 15:00:00,40.27,40.27,40.23,40.24,101200.0,32.2595,32.2595,32.2275,32.2355,101200.0
2013-12-03 15:10:00,40.24,40.24,40.2,40.21,118000.0,32.2355,32.2355,32.2035,32.2115,118000.0
2013-12-03 15:20:00,40.21,40.21,40.15,40.18,174600.0,32.2115,32.2115,32.1634,32.1874,174600.0
2013-12-03 15:30:00,40.17,40.24,40.16,40.23,279400.0,32.1794,32.2355,32.1714,32.2275,279400.0
2013-12-03 15:40:00,40.23,40.25,40.2,40.24,280600.0,32.2275,32.2435,32.2035,32.2355,280600.0
2013-12-03 15:50:00,40.24,40.28,40.24,40.27,622400.0,32.2355,32.2676,32.2355,32.2595,622400.0
2013-12-04 09:30:00,40.2,40.2,40.0,40.1,384400.0,32.2035,32.2035,32.0433,32.1234,384400.0
2013-12-04 09:40:00,40.1,40.15,39.94,40.0,274000.0,32.1234,32.1634,31.9952,32.0433,274000.0
2013-12-04 09:50:00,40.01,40.02,39.87,39.97,249000.0,32.0513,32.0593,31.9391,32.0192,249000.0
2013-12-04 10:00:00,39.97,40.15,39.95,40.14,228000.0,32.0192,32.1634,32.0032,32.1554,228000.0
2013-12-04 10:10:00,40.15,40.25,40.13,40.23,175600.0,32.1634,32.2435,32.1474,32.2275,175600.0
2013-12-04 10:20:00,40.24,40.31,40.23,40.27,156800.0,32.2355,32.2916,32.2275,32.2595,156800.0
2013-12-04 10:30:00,40.26,40.36,40.26,40.28,138400.0,32.2515,32.3316,32.2515,32.2676,138400.0
2013-12-04 10:40:00,40.27,40.27,40.21,40.22,110400.0,32.2595,32.2595,32.2115,32.2195,110400.0
2013-12-04 10:50:00,40.23,40.24,40.19,40.22,95400.0,32.2275,32.2355,32.1955,32.2195,95400.0
2013-12-04 11:00:00,40.23,40.23,40.16,40.21,132800.0,32.2275,32.2275,32.1714,32.2115,132800.0
2013-12-04 11:10:00,40.21,40.23,40.13,40.14,140600.0,32.2115,32.2275,32.1474,32.1554,140600.0
2013-12-04 11:20:00,40.14,40.17,40.09,40.1,207600.0,32.1554,32.1794,32.1154,32.1234,207600.0
2013-12-04 11:30:00,40.1,40.17,40.1,40.16,95000.0,32.1234,32.1794,32.1234,32.1714,95000.0
2013-12-04 11:40:00,40.15,40.19,40.12,40.16,73200.0,32.1634,32.1955,32.1394,32.1714,73200.0
2013-12-04 11:50:00,40.16,40.17,40.12,40.12,78600.0,32.1714,32.1794,32.1394,32.1394,78600.0
2013-12-04 12:00:00,40.12,40.13,40.02,40.05,114800.0,32.1394,32.1474,32.0593,32.0833,114800.0
2013-12-04 12:10:00,40.05,40.06,40.0,40.01,104000.0,32.0833,32.0913,32.0433,32.0513,104000.0
2013-12-04 12:20:00,40.01,40.07,40.0,40.04,194800.0,32.0513,32.0993,32.0433,32.0753,194800.0
2013-12-04 12:30:00,40.04,40.1,40.04,40.1,71800.0,32.0753,32.1234,32.0753,32.1234,71800.0
2013-12-04 12:40:00,40.09,40.1,40.03,40.04,83400.0,32.1154,32.1234,32.0673,32.0753,83400.0
2013-12-04 12:50:00,40.03,40.05,40.0,40.0,75400.0,32.0673,32.0833,32.0433,32.0433,75400.0
2013-12-04 13:00:00,40.0,40.07,39.96,39.98,131200.0,32.0433,32.0993,32.0112,32.0272,131200.0
2013-12-04 13:10:00,39.98,39.98,39.9,39.92,114400.0,32.0272,32.0272,31.9631,31.9792,114400.0
2013-12-04 13:20:00,39.92,39.94,39.83,39.83,202600.0,31.9792,31.9952,31.9071,31.9071,202600.0
2013-12-04 13:30:00,39.83,39.84,39.72,39.84,273000.0,31.9071,31.9151,31.819,31.9151,273000.0
2013-12-04 13:40:00,39.84,39.84,39.78,39.8,146400.0,31.9151,31.9151,31.867,31.883,146400.0
2013-12-04 13:50:00,39.8,39.84,39.77,39.82,84000.0,31.883,31.9151,31.859,31.8991,84000.0
2013-12-04 14:00:00,39.81,39.88,39.81,39.81,163200.0,31.891,31.9471,31.891,31.891,163200.0
2013-12-04 14:10:00,39.81,39.87,39.8,39.83,210200.0,31.891,31.9391,31.883,31.9071,210200.0
2013-12-04 14:20:00,39.83,39.84,39.77,39.8,196800.0,31.9071,31.9151,31.859,31.883,196800.0
2013-12-04 14:30:00,39.81,39.85,39.77,39.79,281200.0,31.891,31.9231,31.859,31.875,281200.0
2013-12-04 14:40:00,39.79,39.84,39.79,39.82,149600.0,31.875,31.9151,31.875,31.8991,149600.0
2013-12-04 14:50:00,39.83,39.86,39.8,39.83,115400.0,31.9071,31.9311,31.883,31.9071,115400.0
2013-12-04 15:00:00,39.83,39.87,39.77,39.77,174200.0,31.9071,31.9391,31.859,31.859,174200.0
2013-12-04 15:10:00,39.77,39.87,39.76,39.85,327400.0,31.859,31.9391,31.851,31.9231,327400.0
2013-12-04 15:20:00,39.84,39.85,39.79,39.83,256200.0,31.9151,31.9231,31.875,31.9071,256200.0
2013-12-04 15:30:00,39.82,39.89,39.81,39.85,448800.0,31.8991,31.9551,31.891,31.9231,448800.0
2013-12-04 15:40:00,39.85,39.9,39.81,39.84,458200.0,31.9231,31.9631,31.891,31.9151,458200.0
2013-12-04 15:50:00,39.83,39.83,39.75,39.76,1037200.0,31.9071,31.9071,31.843,31.851,1037200.0
2013-12-05 09:30:00,39.79,39.93,39.67,39.85,420400.0,31.875,31.9872,31.7789,31.9231,420400.0
2013-12-05 09:40:00,39.84,39.88,39.73,39.77,240200.0,31.9151,31.9471,31.827,31.859,240200.0
2013-12-05 09:50:00,39.77,39.84,39.72,39.82,205600.0,31.859,31.9151,31.819,31.8991,205600.0
2013-12-05 10:00:00,39.82,39.99,39.81,39.99,211800.0,31.8991,32.0352,31.891,32.0352,211800.0
2013-12-05 10:10:00,39.98,40.05,39.94,40.04,279000.0,32.0272,32.0833,31.9952,32.0753,279000.0
2013-12-05 10:20:00,40.04,40.05,39.88,39.9,187400.0,32.0753,32.0833,31.9471,31.9631,187400.0
2013-12-05 10:30:00,39.9,40.01,39.9,39.99,184600.0,31.9631,32.0513,31.9631,32.0352,184600.0
2013-12-05 10:40:00,39.99,40.02,39.83,39.85,183600.0,32.0352,32.0593,31.9071,31.9231,183600.0
2013-12-05 10:50:00,39.87,39.88,39.82,39.87,107200.0,31.9391,31.9471,31.8991,31.9391,107200.0
2013-12-05 11:00:00,39.87,39.92,39.81,39.9,110600.0,31.9391,31.9792,31.891,31.9631,110600.0
2013-12-05 11:10:00,39.9,39.94,39.85,39.93,123000.0,31.9631,31.9952,31.9231,31.9872,123000.0
2013-12-05 11:20:00,39.93,39.95,39.9,39.9,111400.0,31.9872,32.0032,31.9631,31.9631,111400.0
2013-12-05 11:30:00,39.89,39.91,39.83,39.87,97800.0,31.9551,31.9712,31.9071,31.9391,97800.0
2013-12-05 11:40:00,39.87,39.93,39.87,39.9,60800.0,31.9391,31.9872,31.9391,31.9631,60800.0
2013-12-05 11:50:00,39.9,39.97,39.9,39.95,76400.0,31.9631,32.0192,31.9631,32.0032,76400.0
2013-12-05 12:00:00,39.96,40.01,39.95,39.97,112400.0,32.0112,32.0513,32.0032,32.0192,112400.0
2013-12-05 12:10:00,39.97,40.01,39.96,39.98,139600.0,32.0192,32.0513,32.0112,32.0272,139600.0
2013-12-05 12:20:00,39.98,40.07,39.98,40.05,137600.0,32.0272,32.0993,32.0272,32.0833,137600.0
2013-12-05 12:30:00,40.05,40.05,39.99,40.03,122200.0,32.0833,32.0833,32.0352,32.0673,122200.0
2013-12-05 12:40:00,40.03,40.1,40.03,40.07,75800.0,32.0673,32.1234,32.0673,32.0993,75800.0
2013-12-05 12:50:00,40.07,40.13,40.07,40.07,101200.0,32.0993,32.1474,32.0993,32.0993,101200.0
2013-12-05 13:00:00,40.07,40.11,40.07,40.1,81200.0,32.0993,32.1314,32.0993,32.1234,81200.0
2013-12-05 13:10:00,40.1,40.1,40.0,40.02,149800.0,32.1234,32.1234,32.0433,32.0593,149800.0
2013-12-05 13:20:00,40.02,40.04,39.99,39.99,92200.0,32.0593,32.0753,32.0352,32.0352,92200.0
2013-12-05 13:30:00,39.99,40.03,39.99,40.02,49200.0,32.0352,32.0673,32.0352,32.0593,49200.0
2013-12-05 13:40:00,40.02,40.02,39.97,40.0,80600.0,32.0593,32.0593,32.0192,32.0433,80600.0
2013-12-05 13:50:00,39.99,40.01,39.98,40.0,95600.0,32.0352,32.0513,32.0272,32.0433,95600.0
2013-12-05 14:00:00,40.0,40.05,39.99,40.0,131000.0,32.0433,32.0833,32.0352,32.0433,131000.0
2013-12-05 14:10:00,40.0,40.0,39.9,39.95,200000.0,32.0433,32.0433,31.9631,32.0032,200000.0
2013-12-05 14:20:00,39.95,39.97,39.92,39.97,75600.0,32.0032,32.0192,31.9792,32.0192,75600.0
2013-12-05 14:30:00,39.97,39.99,39.95,39.97,84600.0,32.0192,32.0352,32.0032,32.0192,84600.0
2013-12-05 14:40:00,39.97,39.97,39.91,39.91,62800.0,32.0192,32.0192,31.9712,31.9712,62800.0
2013-12-05 14:50:00,39.91,39.91,39.82,39.82,119000.0,31.9712,31.9712,31.8991,31.8991,119000.0
2013-12-05 15:00:00,39.82,39.85,39.8,39.85,125200.0,31.8991,31.9231,31.883,31.9231,125200.0
2013-12-05 15:10:00,39.85,39.95,39.83,39.93,177400.0,31.9231,32.0032,31.9071,31.9872,177400.0
2013-12-05 15:20:00,39.93,39.94,39.88,39.91,96200.0,31.9872,31.9952,31.9471,31.9712,96200.0
2013-12-05 15:30:00,39.91,39.97,39.88,39.96,176800.0,31.9712,32.0192,31.9471,32.0112,176800.0
2013-12-05 15:40:00,39.96,39.96,39.85,39.85,238400.0,32.0112,32.0112,31.9231,31.9231,238400.0
2013-12-05 15:50:00,39.85,39.88,39.83,39.87,475000.0,31.9231,31.9471,31.9071,31.9391,475000.0
2013-12-06 09:30:00,40.3,40.38,40.23,40.25,401400.0,32.2836,32.3477,32.2275,32.2435,401400.0
2013-12-06 09:40:00,40.25,40.3,40.09,40.12,172000.0,32.2435,32.2836,32.1154,32.1394,172000.0
2013-12-06 09:50:00,40.12,40.19,40.03,40.12,199000.0,32.1394,32.1955,32.0673,32.1394,199000.0
2013-12-06 10:00:00,40.12,40.16,40.08,40.1,107600.0,32.1394,32.1714,32.1073,32.1234,107600.0
2013-12-06 10:10:00,40.1,40.1,40.01,40.01,265600.0,32.1234,32.1234,32.0513,32.0513,265600.0
2013-12-06 10:20:00,40.01,40.04,39.89,39.91,189200.0,32.0513,32.0753,31.9551,31.9712,189200.0
2013-12-06 10:30:00,39.91,39.95,39.88,39.92,148800.0,31.9712,32.0032,31.9471,31.9792,148800.0
2013-12-06 10:40:00,39.91,39.95,39.88,39.9,76400.0,31.9712,32.0032,31.9471,31.9631,76400.0
2013-12-06 10:50:00,39.9,39.99,39.88,39.94,99400.0,31.9631,32.0352,31.9471,31.9952,99400.0
2013-12-06 11:00:00,39.93,40.0,39.92,40.0,85800.0,31.9872,32.0433,31.9792,32.0433,85800.0
2013-12-06 11:10:00,40.0,40.02,39.97,40.02,113600.0,32.0433,32.0593,32.0192,32.0593,113600.0
2013-12-06 11:20:00,40.02,40.06,40.01,40.05,80200.0,32.0593,32.0913,32.0513,32.0833,80200.0
2013-12-06 11:30:00,40.05,40.11,40.05,40.11,83800.0,32.0833,32.1314,32.0833,32.1314,83800.0
2013-12-06 11:40:00,40.1,40.11,40.07,40.1,130800.0,32.1234,32.1314,32.0993,32.1234,130800.0
2013-12-06 11:50:00,40.09,40.1,40.03,40.08,101600.0,32.1154,32.1234,32.0673,32.1073,101600.0
2013-12-06 12:00:00,40.08,40.1,40.02,40.05,110800.0,32.1073,32.1234,32.0593,32.0833,110800.0
2013-12-06 12:10:00,40.05,40.09,40.04,40.08,96400.0,32.0833,32.1154,32.0753,32.1073,96400.0
2013-12-06 12:20:00,40.08,40.08,40.04,40.07,155400.0,32.1073,32.1073,32.0753,32.0993,155400.0
2013-12-06 12:30:00,40.08,40.1,40.05,40.09,99000.0,32.1073,32.1234,32.0833,32.1154,99000.0
2013-12-06 12:40:00,40.09,40.12,40.07,40.1,71400.0,32.1154,32.1394,32.0993,32.1234,71400.0
2013-12-06 12:50:00,40.1,40.15,40.1,40.13,96200.0,32.1234,32.1634,32.1234,32.1474,96200.0
2013-12-06 13:00:00,40.13,40.16,40.1,40.11,75800.0,32.1474,32.1714,32.1234,32.1314,75800.0
2013-12-06 13:10:00,40.11,40.11,40.07,40.09,102200.0,32.1314,32.1314,32.0993,32.1154,102200.0
2013-12-06 13:20:00,40.09,40.1,40.04,40.04,63200.0,32.1154,32.1234,32.0753,32.0753,63200.0
2013-12-06 13:30:00,40.04,40.09,40.04,40.09,103800.0,32.0753,32.1154,32.0753,32.1154,103800.0
2013-12-06 13:40:00,40.09,40.13,40.08,40.1,123000.0,32.1154,32.1474,32.1073,32.1234,123000.0
2013-12-06 13:50:00,40.1,40.11,40.08,40.08,119600.0,32.1234,32.1314,32.1073,32.1073,119600.0
2013-12-06 14:00:00,40.08,40.1,40.07,40.1,60400.0,32.1073,32.1234,32.0993,32.1234,60400.0
2013-12-06 14:10:00,40.09,40.1,40.06,40.06,104000.0,32.1154,32.1234,32.0913,32.0913,104000.0
2013-12-06 14:20:00,40.06,40.07,40.03,40.04,73800.0,32.0913,32.0993,32.0673,32.0753,73800.0
2013-12-06 14:30:00,40.04,40.05,40.01,40.02,90600.0,32.0753,32.0833,32.0513,32.0593,90600.0
2013-12-06 14:40:00,40.02,40.05,40.01,40.02,107400.0,32.0593,32.0833,32.0513,32.0593,107400.0
2013-12-06 14:50:00,40.02,40.04,40.01,40.02,132600.0,32.0593,32.0753,32.0513,32.0593,132600.0
2013-12-06 15:00:00,40.02,40.04,39.99,39.99,131600.0,32.0593,32.0753,32.0352,32.0352,131600.0
2013-12-06 15:10:00,39.99,40.0,39.92,39.92,237400.0,32.0352,32.0433,31.9792,31.9792,237400.0
2013-12-06 15:20:00,39.92,39.94,39.9,39.91,172200.0,31.9792,31.9952,31.9631,31.9712,172200.0
2013-12-06 15:30:00,39.91,39.93,39.86,39.87,300800.0,31.9712,31.9872,31.9311,31.9391,300800.0
2013-12-06 15:40:00,39.87,39.9,39.85,39.87,314800.0,31.9391,31.9631,31.9231,31.9391,314800.0
2013-12-06 15:50:00,39.88,39.99,39.87,39.97,786000.0,31.9471,32.0352,31.9391,32.0192,786000.0
2013-12-09 09:30:00,40.13,40.13,39.98,40.0,430400.0,32.1474,32.1474,32.0272,32.0433,430400.0
2013-12-09 09:40:00,40.0,40.08,39.94,40.03,191200.0,32.0433,32.1073,31.9952,32.0673,191200.0
2013-12-09 09:50:00,40.03,40.12,40.02,40.08,232200.0,32.0673,32.1394,32.0593,32.1073,232200.0
2013-12-09 10:00:00,40.08,40.15,40.06,40.11,239000.0,32.1073,32.1634,32.0913,32.1314,239000.0
2013-12-09 10:10:00,40.12,40.18,40.11,40.17,283200.0,32.1394,32.1874,32.1314,32.1794,283200.0
2013-12-09 10:20:00,40.17,40.22,40.15,40.2,527800.0,32.1794,32.2195,32.1634,32.2035,527800.0
2013-12-09 10:30:00,40.2,40.2,40.14,40.19,174600.0,32.2035,32.2035,32.1554,32.1955,174600.0
2013-12-09 10:40:00,40.18,40.22,40.13,40.15,100200.0,32.1874,32.2195,32.1474,32.1634,100200.0
2013-12-09 10:50:00,40.15,40.22,40.15,40.16,173000.0,32.1634,32.2195,32.1634,32.1714,173000.0
2013-12-09 11:00:00,40.16,40.21,40.13,40.16,163600.0,32.1714,32.2115,32.1474,32.1714,163600.0
2013-12-09 11:10:00,40.16,40.17,40.11,40.15,89600.0,32.1714,32.1794,32.1314,32.1634,89600.0
2013-12-09 11:20:00,40.15,40.2,40.13,40.18,100800.0,32.1634,32.2035,32.1474,32.1874,100800.0
2013-12-09 11:30:00,40.18,40.2,40.16,40.17,183200.0,32.1874,32.2035,32.1714,32.1794,183200.0
2013-12-09 11:40:00,40.17,40.21,40.14,40.21,110200.0,32.1794,32.2115,32.1554,32.2115,110200.0
2013-12-09 11:50:00,40.21,40.23,40.18,40.23,81800.0,32.2115,32.2275,32.1874,32.2275,81800.0
2013-12-09 12:00:00,40.23,40.23,40.13,40.17,94800.0,32.2275,32.2275,32.1474,32.1794,94800.0
2013-12-09 12:10:00,40.17,40.17,40.13,40.13,95200.0,32.1794,32.1794,32.1474,32.1474,95200.0
2013-12-09 12:20:00,40.13,40.16,40.1,40.1,95000.0,32.1474,32.1714,32.1234,32.1234,95000.0
2013-12-09 12:30:00,40.1,40.14,40.1,40.13,107400.0,32.1234,32.1554,32.1234,32.1474,107400.0
2013-12-09 12:40:00,40.13,40.14,40.1,40.13,96000.0,32.1474,32.1554,32.1234,32.1474,96000.0
2013-12-09 12:50:00,40.13,40.15,40.12,40.13,90000.0,32.1474,32.1634,32.1394,32.1474,90000.0
2013-12-09 13:00:00,40.13,40.16,40.12,40.12,78200.0,32.1474,32.1714,32.1394,32.1394,78200.0
2013-12-09 13:10:00,40.12,40.13,40.1,40.13,127800.0,32.1394,32.1474,32.1234,32.1474,127800.0
2013-12-09 13:20:00,40.13,40.14,40.12,40.13,82800.0,32.1474,32.1554,32.1394,32.1474,82800.0
2013-12-09 13:30:00,40.12,40.14,40.11,40.12,79800.0,32.1394,32.1554,32.1314,32.1394,79800.0
2013-12-09 13:40:00,40.12,40.14,40.11,40.12,87000.0,32.1394,32.1554,32.1314,32.1394,87000.0
2013-12-09 13:50:00,40.12,40.13,40.06,40.09,103400.0,32.1394,32.1474,32.0913,32.1154,103400.0
2013-12-09 14:00:00,40.09,40.09,40.03,40.04,182600.0,32.1154,32.1154,32.0673,32.0753,182600.0
2013-12-09 14:10:00,40.04,40.07,40.02,40.04,96400.0,32.0753,32.0993,32.0593,32.0753,96400.0
2013-12-09 14:20:00,40.04,40.05,40.01,40.02,111200.0,32.0753,32.0833,32.0513,32.0593,111200.0
2013-12-09 14:30:00,40.02,40.05,40.0,40.01,134200.0,32.0593,32.0833,32.0433,32.0513,134200.0
2013-12-09 14:40:00,40.01,40.04,40.0,40.02,140400.0,32.0513,32.0753,32.0433,32.0593,140400.0
2013-12-09 14:50:00,40.02,40.05,40.01,40.04,152800.0,32.0593,32.0833,32.0513,32.0753,152800.0
2013-12-09 15:00:00,40.05,40.06,40.0,40.0,179800.0,32.0833,32.0913,32.0433,32.0433,179800.0
2013-12-09 15:10:00,40.01,40.01,39.93,39.93,308800.0,32.0513,32.0513,31.9872,31.9872,308800.0
2013-12-09 15:20:00,39.93,39.93,39.85,39.87,299600.0,31.9872,31.9872,31.9231,31.9391,299600.0
2013-12-09 15:30:00,39.87,39.88,39.82,39.82,381400.0,31.9391,31.9471,31.8991,31.8991,381400.0
2013-12-09 15:40:00,39.82,39.85,39.8,39.84,524600.0,31.8991,31.9231,31.883,31.9151,524600.0
2013-12-09 15:50:00,39.83,39.88,39.8,39.87,764200.0,31.9071,31.9471,31.883,31.9391,764200.0
2013-12-10 09:30:00,39.49,39.54,38.34,38.67,4339200.0,31.6347,31.6748,30.7135,30.9778,4339200.0
2013-12-10 09:40:00,38.66,38.85,38.63,38.81,1159400.0,30.9698,31.122,30.9458,31.09,1159400.0
2013-12-10 09:50:00,38.8,38.92,38.64,38.84,1051600.0,31.082,31.1781,30.9538,31.114,1051600.0
2013-12-10 10:00:00,38.84,39.0,38.83,38.93,666600.0,31.114,31.2422,31.106,31.1861,666600.0
2013-12-10 10:10:00,38.93,38.95,38.76,38.91,813200.0,31.1861,31.2021,31.0499,31.1701,813200.0
2013-12-10 10:20:00,38.91,38.91,38.69,38.71,597000.0,31.1701,31.1701,30.9938,31.0099,597000.0
2013-12-10 10:30:00,38.71,38.74,38.63,38.71,859600.0,31.0099,31.0339,30.9458,31.0099,859600.0
2013-12-10 10:40:00,38.7,38.72,38.66,38.68,633600.0,31.0018,31.0179,30.9698,30.9858,633600.0
2013-12-10 10:50:00,38.68,38.74,38.62,38.65,705600.0,30.9858,31.0339,30.9378,30.9618,705600.0
2013-12-10 11:00:00,38.65,38.7,38.64,38.68,449600.0,30.9618,31.0018,30.9538,30.9858,449600.0
2013-12-10 11:10:00,38.68,38.68,38.59,38.6,567800.0,30.9858,30.9858,30.9137,30.9217,567800.0
2013-12-10 11:20:00,38.6,38.72,38.6,38.7,417800.0,30.9217,31.0179,30.9217,31.0018,417800.0
2013-12-10 11:30:00,38.71,38.71,38.66,38.69,249600.0,31.0099,31.0099,30.9698,30.9938,249600.0
2013-12-10 11:40:00,38.68,38.72,38.66,38.66,237600.0,30.9858,31.0179,30.9698,30.9698,237600.0
2013-12-10 11:50:00,38.66,39.5,38.53,38.55,517400.0,30.9698,31.6427,30.8657,30.8817,517400.0
2013-12-10 12:00:00,38.55,38.56,38.42,38.47,812400.0,30.8817,30.8897,30.7775,30.8176,812400.0
2013-12-10 12:10:00,38.47,38.52,38.47,38.52,605000.0,30.8176,30.8577,30.8176,30.8577,605000.0
2013-12-10 12:20:00,38.52,38.65,38.51,38.65,541200.0,30.8577,30.9618,30.8496,30.9618,541200.0
2013-12-10 12:30:00,38.64,38.67,38.57,38.61,322000.0,30.9538,30.9778,30.8977,30.9298,322000.0
2013-12-10 12:40:00,38.61,38.61,38.55,38.57,278400.0,30.9298,30.9298,30.8817,30.8977,278400.0
2013-12-10 12:50:00,38.57,38.63,38.56,38.6,255200.0,30.8977,30.9458,30.8897,30.9217,255200.0
2013-12-10 13:00:00,38.6,38.62,38.6,38.6,272000.0,30.9217,30.9378,30.9217,30.9217,272000.0
2013-12-10 13:10:00,38.6,38.6,38.59,38.6,314800.0,30.9217,30.9217,30.9137,30.9217,314800.0
2013-12-10 13:20:00,38.6,38.66,38.6,38.6,345800.0,30.9217,30.9698,30.9217,30.9217,345800.0
2013-12-10 13:30:00,38.6,38.63,38.6,38.6,359200.0,30.9217,30.9458,30.9217,30.9217,359200.0
2013-12-10 13:40:00,38.6,38.61,38.6,38.6,279000.0,30.9217,30.9298,30.9217,30.9217,279000.0
2013-12-10 13:50:00,38.6,38.61,38.6,38.6,423000.0,30.9217,30.9298,30.9217,30.9217,423000.0
2013-12-10 14:00:00,38.6,38.6,38.6,38.6,382600.0,30.9217,30.9217,30.9217,30.9217,382600.0
2013-12-10 14:10:00,38.6,38.6,38.55,38.55,463400.0,30.9217,30.9217,30.8817,30.8817,463400.0
2013-12-10 14:20:00,38.56,38.57,38.5,38.51,407400.0,30.8897,30.8977,30.8416,30.8496,407400.0
2013-12-10 14:30:00,38.51,38.69,38.5,38.67,1015400.0,30.8496,30.9938,30.8416,30.9778,1015400.0
2013-12-10 14:40:00,38.67,38.9,38.67,38.82,1844600.0,30.9778,31.1621,30.9778,31.098,1844600.0
2013-12-10 14:50:00,38.82,38.9,38.76,38.83,719000.0,31.098,31.1621,31.0499,31.106,719000.0
2013-12-10 15:00:00,38.83,38.91,38.81,38.81,746000.0,31.106,31.1701,31.09,31.09,746000.0
2013-12-10 15:10:00,38.81,38.85,38.78,38.78,461200.0,31.09,31.122,31.0659,31.0659,461200.0
2013-12-10 15:20:00,38.77,38.8,38.7,38.71,821400.0,31.0579,31.082,31.0018,31.0099,821400.0
2013-12-10 15:30:00,38.71,38.74,38.71,38.72,528000.0,31.0099,31.0339,31.0099,31.0179,528000.0
2013-12-10 15:40:00,38.72,38.74,38.66,38.74,917600.0,31.0179,31.0339,30.9698,31.0339,917600.0
2013-12-10 15:50:00,38.74,38.8,38.67,38.69,1648800.0,31.0339,31.082,30.9778,30.9938,1648800.0
2013-12-11 09:30:00,38.72,39.0,38.65,38.93,1181600.0,31.0179,31.2422,30.9618,31.1861,1181600.0
2013-12-11 09:40:00,38.93,38.95,38.83,38.88,457800.0,31.1861,31.2021,31.106,31.146,457800.0
2013-12-11 09:50:00,38.88,38.91,38.83,38.9,465400.0,31.146,31.1701,31.106,31.1621,465400.0
2013-12-11 10:00:00,38.9,38.91,38.78,38.78,427000.0,31.1621,31.1701,31.0659,31.0659,427000.0
2013-12-11 10:10:00,38.79,38.8,38.67,38.67,418200.0,31.0739,31.082,30.9778,30.9778,418200.0
2013-12-11 10:20:00,38.68,38.73,38.62,38.62,435800.0,30.9858,31.0259,30.9378,30.9378,435800.0
2013-12-11 10:30:00,38.62,38.65,38.58,38.6,424200.0,30.9378,30.9618,30.9057,30.9217,424200.0
2013-12-11 10:40:00,38.61,38.68,38.6,38.63,240000.0,30.9298,30.9858,30.9217,30.9458,240000.0
2013-12-11 10:50:00,38.63,38.69,38.59,38.67,828400.0,30.9458,30.9938,30.9137,30.9778,828400.0
2013-12-11 11:00:00,38.67,38.69,38.63,38.63,269600.0,30.9778,30.9938,30.9458,30.9458,269600.0
2013-12-11 11:10:00,38.63,38.64,38.58,38.6,344000.0,30.9458,30.9538,30.9057,30.9217,344000.0
2013-12-11 11:20:00,38.61,38.63,38.56,38.58,293600.0,30.9298,30.9458,30.8897,30.9057,293600.0
2013-12-11 11:30:00,38.59,38.59,38.52,38.55,301800.0,30.9137,30.9137,30.8577,30.8817,301800.0
2013-12-11 11:40:00,38.55,38.55,38.48,38.52,580600.0,30.8817,30.8817,30.8256,30.8577,580600.0
2013-12-11 11:50:00,38.52,38.52,38.49,38.52,218600.0,30.8577,30.8577,30.8336,30.8577,218600.0
2013-12-11 12:00:00,38.52,38.52,38.49,38.52,212600.0,30.8577,30.8577,30.8336,30.8577,212600.0
2013-12-11 12:10:00,38.52,38.53,38.45,38.46,371000.0,30.8577,30.8657,30.8016,30.8096,371000.0
2013-12-11 12:20:00,38.47,38.48,38.44,38.45,255800.0,30.8176,30.8256,30.7936,30.8016,255800.0
2013-12-11 12:30:00,38.45,38.47,38.42,38.45,348000.0,30.8016,30.8176,30.7775,30.8016,348000.0
2013-12-11 12:40:00,38.45,38.45,38.41,38.42,310000.0,30.8016,30.8016,30.7695,30.7775,310000.0
2013-12-11 12:50:00,38.42,38.42,38.33,38.35,428600.0,30.7775,30.7775,30.7054,30.7215,428600.0
2013-12-11 13:00:00,38.36,38.45,38.36,38.45,332400.0,30.7295,30.8016,30.7295,30.8016,332400.0
2013-12-11 13:10:00,38.44,38.44,38.38,38.38,207000.0,30.7936,30.7936,30.7455,30.7455,207000.0
2013-12-11 13:20:00,38.38,38.39,38.33,38.33,246600.0,30.7455,30.7535,30.7054,30.7054,246600.0
2013-12-11 13:30:00,38.33,38.36,38.33,38.34,166600.0,30.7054,30.7295,30.7054,30.7135,166600.0
2013-12-11 13:40:00,38.34,38.4,38.34,38.38,177000.0,30.7135,30.7615,30.7135,30.7455,177000.0
2013-12-11 13:50:00,38.38,38.39,38.37,38.37,279200.0,30.7455,30.7535,30.7375,30.7375,279200.0
2013-12-11 14:00:00,38.38,38.38,38.33,38.35,276400.0,30.7455,30.7455,30.7054,30.7215,276400.0
2013-12-11 14:10:00,38.34,38.35,38.28,38.33,266000.0,30.7135,30.7215,30.6654,30.7054,266000.0
2013-12-11 14:20:00,38.33,38.35,38.3,38.33,232200.0,30.7054,30.7215,30.6814,30.7054,232200.0
2013-12-11 14:30:00,38.33,38.35,38.29,38.33,192600.0,30.7054,30.7215,30.6734,30.7054,192600.0
2013-12-11 14:40:00,38.33,38.37,38.3,38.35,250800.0,30.7054,30.7375,30.6814,30.7215,250800.0
2013-12-11 14:50:00,38.35,38.36,38.29,38.3,512000.0,30.7215,30.7295,30.6734,30.6814,512000.0
2013-12-11 15:00:00,38.3,38.31,38.25,38.26,545200.0,30.6814,30.6894,30.6414,30.6494,545200.0
2013-12-11 15:10:00,38.26,38.27,38.21,38.23,522400.0,30.6494,30.6574,30.6093,30.6253,522400.0
2013-12-11 15:20:00,38.23,38.24,38.17,38.17,382000.0,30.6253,30.6334,30.5773,30.5773,382000.0
2013-12-11 15:30:00,38.17,38.22,38.17,38.19,458800.0,30.5773,30.6173,30.5773,30.5933,458800.0
2013-12-11 15:40:00,38.18,38.24,38.15,38.18,763800.0,30.5853,30.6334,30.5613,30.5853,763800.0
2013-12-11 15:50:00,38.18,38.22,38.15,38.2,1261400.0,30.5853,30.6173,30.5613,30.6013,1261400.0
2013-12-12 09:30:00,38.13,38.34,38.0,38.27,897200.0,30.5452,30.7135,30.4411,30.6574,897200.0
2013-12-12 09:40:00,38.27,38.35,38.16,38.2,386600.0,30.6574,30.7215,30.5693,30.6013,386600.0
2013-12-12 09:50:00,38.19,38.22,38.17,38.2,288400.0,30.5933,30.6173,30.5773,30.6013,288400.0
2013-12-12 10:00:00,38.19,38.3,38.18,38.26,273000.0,30.5933,30.6814,30.5853,30.6494,273000.0
2013-12-12 10:10:00,38.27,38.3,38.23,38.3,232600.0,30.6574,30.6814,30.6253,30.6814,232600.0
2013-12-12 10:20:00,38.29,38.3,38.24,38.29,245800.0,30.6734,30.6814,30.6334,30.6734,245800.0
2013-12-12 10:30:00,38.29,38.36,38.27,38.35,160000.0,30.6734,30.7295,30.6574,30.7215,160000.0
2013-12-12 10:40:00,38.35,38.48,38.33,38.45,325800.0,30.7215,30.8256,30.7054,30.8016,325800.0
2013-12-12 10:50:00,38.45,38.45,38.33,38.35,177800.0,30.8016,30.8016,30.7054,30.7215,177800.0
2013-12-12 11:00:00,38.35,38.44,38.35,38.38,237200.0,30.7215,30.7936,30.7215,30.7455,237200.0
2013-12-12 11:10:00,38.38,38.42,38.33,38.4,218800.0,30.7455,30.7775,30.7054,30.7615,218800.0
2013-12-12 11:20:00,38.4,38.41,38.36,38.37,192600.0,30.7615,30.7695,30.7295,30.7375,192600.0
2013-12-12 11:30:00,38.37,38.4,38.34,38.39,127600.0,30.7375,30.7615,30.7135,30.7535,127600.0
2013-12-12 11:40:00,38.4,38.41,38.35,38.38,196000.0,30.7615,30.7695,30.7215,30.7455,196000.0
2013-12-12 11:50:00,38.38,38.4,38.36,38.37,228000.0,30.7455,30.7615,30.7295,30.7375,228000.0
2013-12-12 12:00:00,38.37,38.39,38.34,38.38,180600.0,30.7375,30.7535,30.7135,30.7455,180600.0
2013-12-12 12:10:00,38.38,38.42,38.35,38.37,186800.0,30.7455,30.7775,30.7215,30.7375,186800.0
2013-12-12 12:20:00,38.36,38.37,38.25,38.27,191400.0,30.7295,30.7375,30.6414,30.6574,191400.0
2013-12-12 12:30:00,38.27,38.3,38.26,38.29,121600.0,30.6574,30.6814,30.6494,30.6734,121600.0
2013-12-12 12:40:00,38.29,38.29,38.26,38.27,125000.0,30.6734,30.6734,30.6494,30.6574,125000.0
2013-12-12 12:50:00,38.29,38.29,38.26,38.27,129000.0,30.6734,30.6734,30.6494,30.6574,129000.0
2013-12-12 13:00:00,38.27,38.37,38.26,38.35,141000.0,30.6574,30.7375,30.6494,30.7215,141000.0
2013-12-12 13:10:00,38.35,38.41,38.35,38.39,211200.0,30.7215,30.7695,30.7215,30.7535,211200.0
2013-12-12 13:20:00,38.4,38.42,38.38,38.41,181000.0,30.7615,30.7775,30.7455,30.7695,181000.0
2013-12-12 13:30:00,38.42,38.42,38.38,38.39,192600.0,30.7775,30.7775,30.7455,30.7535,192600.0
2013-12-12 13:40:00,38.39,38.4,38.37,38.38,167000.0,30.7535,30.7615,30.7375,30.7455,167000.0
2013-12-12 13:50:00,38.38,38.39,38.33,38.35,133400.0,30.7455,30.7535,30.7054,30.7215,133400.0
2013-12-12 14:00:00,38.35,38.41,38.35,38.38,203200.0,30.7215,30.7695,30.7215,30.7455,203200.0
2013-12-12 14:10:00,38.39,38.42,38.37,38.41,201400.0,30.7535,30.7775,30.7375,30.7695,201400.0
2013-12-12 14:20:00,38.41,38.49,38.41,38.48,246400.0,30.7695,30.8336,30.7695,30.8256,246400.0
2013-12-12 14:30:00,38.48,38.49,38.43,38.45,198200.0,30.8256,30.8336,30.7856,30.8016,198200.0
2013-12-12 14:40:00,38.45,38.48,38.43,38.46,130600.0,30.8016,30.8256,30.7856,30.8096,130600.0
2013-12-12 14:50:00,38.46,38.55,38.46,38.51,255400.0,30.8096,30.8817,30.8096,30.8496,255400.0
2013-12-12 15:00:00,38.51,38.51,38.44,38.47,201200.0,30.8496,30.8496,30.7936,30.8176,201200.0
2013-12-12 15:10:00,38.48,38.48,38.39,38.39,305800.0,30.8256,30.8256,30.7535,30.7535,305800.0
2013-12-12 15:20:00,38.39,38.45,38.38,38.41,287600.0,30.7535,30.8016,30.7455,30.7695,287600.0
2013-12-12 15:30:00,38.41,38.43,38.34,38.34,212200.0,30.7695,30.7856,30.7135,30.7135,212200.0
2013-12-12 15:40:00,38.35,38.35,38.3,38.31,308000.0,30.7215,30.7215,30.6814,30.6894,308000.0
2013-12-12 15:50:00,38.3,38.32,38.23,38.24,774600.0,30.6814,30.6974,30.6253,30.6334,774600.0
2013-12-13 09:30:00,38.42,38.47,38.3,38.4,680400.0,30.7775,30.8176,30.6814,30.7615,680400.0
2013-12-13 09:40:00,38.4,38.4,38.14,38.18,304600.0,30.7615,30.7615,30.5532,30.5853,304600.0
2013-12-13 09:50:00,38.18,38.23,38.11,38.19,497000.0,30.5853,30.6253,30.5292,30.5933,497000.0
2013-12-13 10:00:00,38.2,38.3,38.19,38.26,263000.0,30.6013,30.6814,30.5933,30.6494,263000.0
2013-12-13 10:10:00,38.26,38.33,38.22,38.31,301800.0,30.6494,30.7054,30.6173,30.6894,301800.0
2013-12-13 10:20:00,38.32,38.4,38.3,38.35,315600.0,30.6974,30.7615,30.6814,30.7215,315600.0
2013-12-13 10:30:00,38.35,38.4,38.3,38.33,249400.0,30.7215,30.7615,30.6814,30.7054,249400.0
2013-12-13 10:40:00,38.34,38.35,38.31,38.33,100600.0,30.7135,30.7215,30.6894,30.7054,100600.0
2013-12-13 10:50:00,38.34,38.42,38.31,38.41,298400.0,30.7135,30.7775,30.6894,30.7695,298400.0
2013-12-13 11:00:00,38.41,38.43,38.33,38.33,231400.0,30.7695,30.7856,30.7054,30.7054,231400.0
2013-12-13 11:10:00,38.33,38.35,38.26,38.32,311800.0,30.7054,30.7215,30.6494,30.6974,311800.0
2013-12-13 11:20:00,38.31,38.32,38.21,38.21,209000.0,30.6894,30.6974,30.6093,30.6093,209000.0
2013-12-13 11:30:00,38.21,38.22,38.15,38.18,185000.0,30.6093,30.6173,30.5613,30.5853,185000.0
2013-12-13 11:40:00,38.17,38.2,38.13,38.14,124000.0,30.5773,30.6013,30.5452,30.5532,124000.0
2013-12-13 11:50:00,38.15,38.16,38.13,38.16,141200.0,30.5613,30.5693,30.5452,30.5693,141200.0
2013-12-13 12:00:00,38.17,38.17,38.09,38.1,180600.0,30.5773,30.5773,30.5132,30.5212,180600.0
2013-12-13 12:10:00,38.1,38.16,38.1,38.13,115600.0,30.5212,30.5693,30.5212,30.5452,115600.0
2013-12-13 12:20:00,38.13,38.18,38.12,38.18,126800.0,30.5452,30.5853,30.5372,30.5853,126800.0
2013-12-13 12:30:00,38.18,38.2,38.16,38.19,99600.0,30.5853,30.6013,30.5693,30.5933,99600.0
2013-12-13 12:40:00,38.18,38.18,38.08,38.08,146400.0,30.5853,30.5853,30.5052,30.5052,146400.0
2013-12-13 12:50:00,38.08,38.13,38.06,38.1,132000.0,30.5052,30.5452,30.4892,30.5212,132000.0
2013-12-13 13:00:00,38.1,38.18,38.1,38.13,95400.0,30.5212,30.5853,30.5212,30.5452,95400.0
2013-12-13 13:10:00,38.13,38.15,38.11,38.14,85800.0,30.5452,30.5613,30.5292,30.5532,85800.0
2013-12-13 13:20:00,38.14,38.17,38.13,38.15,99600.0,30.5532,30.5773,30.5452,30.5613,99600.0
2013-12-13 13:30:00,38.14,38.2,38.13,38.18,90800.0,30.5532,30.6013,30.5452,30.5853,90800.0
2013-12-13 13:40:00,38.18,38.21,38.15,38.21,125000.0,30.5853,30.6093,30.5613,30.6093,125000.0
2013-12-13 13:50:00,38.21,38.21,38.16,38.17,99400.0,30.6093,30.6093,30.5693,30.5773,99400.0
2013-12-13 14:00:00,38.17,38.18,38.12,38.14,162000.0,30.5773,30.5853,30.5372,30.5532,162000.0
2013-12-13 14:10:00,38.14,38.14,38.07,38.08,148000.0,30.5532,30.5532,30.4972,30.5052,148000.0
2013-12-13 14:20:00,38.08,38.13,38.04,38.12,177400.0,30.5052,30.5452,30.4731,30.5372,177400.0
2013-12-13 14:30:00,38.12,38.14,38.1,38.14,96600.0,30.5372,30.5532,30.5212,30.5532,96600.0
2013-12-13 14:40:00,38.15,38.2,38.13,38.2,126400.0,30.5613,30.6013,30.5452,30.6013,126400.0
2013-12-13 14:50:00,38.2,38.23,38.19,38.23,186600.0,30.6013,30.6253,30.5933,30.6253,186600.0
2013-12-13 15:00:00,38.23,38.26,38.23,38.24,158800.0,30.6253,30.6494,30.6253,30.6334,158800.0
2013-12-13 15:10:00,38.24,38.27,38.24,38.27,191800.0,30.6334,30.6574,30.6334,30.6574,191800.0
2013-12-13 15:20:00,38.27,38.31,38.27,38.3,178600.0,30.6574,30.6894,30.6574,30.6814,178600.0
2013-12-13 15:30:00,38.3,38.31,38.22,38.22,312000.0,30.6814,30.6894,30.6173,30.6173,312000.0
2013-12-13 15:40:00,38.22,38.27,38.22,38.27,358600.0,30.6173,30.6574,30.6173,30.6574,358600.0
2013-12-13 15:50:00,38.27,38.27,38.17,38.18,785400.0,30.6574,30.6574,30.5773,30.5853,785400.0
2013-12-16 09:30:00,38.08,38.49,38.0,38.35,794600.0,30.5052,30.8336,30.4411,30.7215,794600.0
2013-12-16 09:40:00,38.35,38.37,38.15,38.26,477400.0,30.7215,30.7375,30.5613,30.6494,477400.0
2013-12-16 09:50:00,38.27,38.32,38.22,38.28,313600.0,30.6574,30.6974,30.6173,30.6654,313600.0
2013-12-16 10:00:00,38.29,38.3,38.14,38.14,227400.0,30.6734,30.6814,30.5532,30.5532,227400.0
2013-12-16 10:10:00,38.13,38.18,38.06,38.06,447600.0,30.5452,30.5853,30.4892,30.4892,447600.0
2013-12-16 10:20:00,38.06,38.14,38.02,38.09,328000.0,30.4892,30.5532,30.4571,30.5132,328000.0
2013-12-16 10:30:00,38.09,38.1,37.96,37.96,373800.0,30.5132,30.5212,30.409,30.409,373800.0
2013-12-16 10:40:00,37.97,38.04,37.97,38.0,275600.0,30.4171,30.4731,30.4171,30.4411,275600.0
2013-12-16 10:50:00,38.01,38.09,37.99,38.05,235800.0,30.4491,30.5132,30.4331,30.4811,235800.0
2013-12-16 11:00:00,38.05,38.08,37.99,38.04,181400.0,30.4811,30.5052,30.4331,30.4731,181400.0
2013-12-16 11:10:00,38.05,38.07,38.02,38.07,256600.0,30.4811,30.4972,30.4571,30.4972,256600.0
2013-12-16 11:20:00,38.07,38.19,38.06,38.18,364600.0,30.4972,30.5933,30.4892,30.5853,364600.0
2013-12-16 11:30:00,38.19,38.19,38.1,38.11,416600.0,30.5933,30.5933,30.5212,30.5292,416600.0
2013-12-16 11:40:00,38.12,38.13,38.1,38.13,192600.0,30.5372,30.5452,30.5212,30.5452,192600.0
2013-12-16 11:50:00,38.13,38.17,38.12,38.13,134200.0,30.5452,30.5773,30.5372,30.5452,134200.0
2013-12-16 12:00:00,38.13,38.13,38.1,38.11,129600.0,30.5452,30.5452,30.5212,30.5292,129600.0
2013-12-16 12:10:00,38.1,38.11,38.07,38.09,124800.0,30.5212,30.5292,30.4972,30.5132,124800.0
2013-12-16 12:20:00,38.09,38.13,38.07,38.13,148600.0,30.5132,30.5452,30.4972,30.5452,148600.0
2013-12-16 12:30:00,38.13,38.16,38.1,38.15,105200.0,30.5452,30.5693,30.5212,30.5613,105200.0
2013-12-16 12:40:00,38.15,38.17,38.1,38.1,257400.0,30.5613,30.5773,30.5212,30.5212,257400.0
2013-12-16 12:50:00,38.1,38.15,38.08,38.12,198800.0,30.5212,30.5613,30.5052,30.5372,198800.0
2013-12-16 13:00:00,38.12,38.13,38.08,38.13,178600.0,30.5372,30.5452,30.5052,30.5452,178600.0
2013-12-16 13:10:00,38.13,38.15,38.1,38.12,231000.0,30.5452,30.5613,30.5212,30.5372,231000.0
2013-12-16 13:20:00,38.13,38.16,38.09,38.14,135600.0,30.5452,30.5693,30.5132,30.5532,135600.0
2013-12-16 13:30:00,38.13,38.15,38.1,38.13,120000.0,30.5452,30.5613,30.5212,30.5452,120000.0
2013-12-16 13:40:00,38.13,38.14,38.1,38.13,111000.0,30.5452,30.5532,30.5212,30.5452,111000.0
2013-12-16 13:50:00,38.12,38.17,38.12,38.15,157000.0,30.5372,30.5773,30.5372,30.5613,157000.0
2013-12-16 14:00:00,38.15,38.2,38.15,38.16,198400.0,30.5613,30.6013,30.5613,30.5693,198400.0
2013-12-16 14:10:00,38.16,38.22,38.16,38.2,133600.0,30.5693,30.6173,30.5693,30.6013,133600.0
2013-12-16 14:20:00,38.2,38.24,38.2,38.23,172800.0,30.6013,30.6334,30.6013,30.6253,172800.0
2013-12-16 14:30:00,38.23,38.24,38.2,38.22,150600.0,30.6253,30.6334,30.6013,30.6173,150600.0
2013-12-16 14:40:00,38.23,38.24,38.22,38.24,130200.0,30.6253,30.6334,30.6173,30.6334,130200.0
2013-12-16 14:50:00,38.23,38.31,38.22,38.31,254600.0,30.6253,30.6894,30.6173,30.6894,254600.0
2013-12-16 15:00:00,38.3,38.31,38.26,38.26,194400.0,30.6814,30.6894,30.6494,30.6494,194400.0
2013-12-16 15:10:00,38.27,38.27,38.21,38.22,199800.0,30.6574,30.6574,30.6093,30.6173,199800.0
2013-12-16 15:20:00,38.22,38.22,38.17,38.2,213400.0,30.6173,30.6173,30.5773,30.6013,213400.0
2013-12-16 15:30:00,38.2,38.21,38.16,38.2,208200.0,30.6013,30.6093,30.5693,30.6013,208200.0
2013-12-16 15:40:00,38.2,38.24,38.19,38.22,299800.0,30.6013,30.6334,30.5933,30.6173,299800.0
2013-12-16 15:50:00,38.23,38.24,38.21,38.23,645600.0,30.6253,30.6334,30.6093,30.6253,645600.0
2013-12-17 09:30:00,38.29,38.29,38.0,38.06,418600.0,30.6734,30.6734,30.4411,30.4892,418600.0
2013-12-17 09:40:00,38.06,38.07,37.99,38.05,284800.0,30.4892,30.4972,30.4331,30.4811,284800.0
2013-12-17 09:50:00,38.05,38.19,38.02,38.13,282600.0,30.4811,30.5933,30.4571,30.5452,282600.0
2013-12-17 10:00:00,38.13,38.16,38.1,38.11,218200.0,30.5452,30.5693,30.5212,30.5292,218200.0
2013-12-17 10:10:00,38.12,38.16,38.09,38.12,112400.0,30.5372,30.5693,30.5132,30.5372,112400.0
2013-12-17 10:20:00,38.11,38.13,38.09,38.13,109000.0,30.5292,30.5452,30.5132,30.5452,109000.0
2013-12-17 10:30:00,38.13,38.17,38.1,38.16,162200.0,30.5452,30.5773,30.5212,30.5693,162200.0
2013-12-17 10:40:00,38.16,38.18,38.04,38.04,159400.0,30.5693,30.5853,30.4731,30.4731,159400.0
2013-12-17 10:50:00,38.05,38.08,38.01,38.07,153800.0,30.4811,30.5052,30.4491,30.4972,153800.0
2013-12-17 11:00:00,38.07,38.11,38.05,38.06,283000.0,30.4972,30.5292,30.4811,30.4892,283000.0
2013-12-17 11:10:00,38.06,38.08,38.02,38.08,123200.0,30.4892,30.5052,30.4571,30.5052,123200.0
2013-12-17 11:20:00,38.08,38.08,38.01,38.03,172200.0,30.5052,30.5052,30.4491,30.4651,172200.0
2013-12-17 11:30:00,38.04,38.07,38.02,38.03,170800.0,30.4731,30.4972,30.4571,30.4651,170800.0
2013-12-17 11:40:00,38.03,38.04,37.96,37.99,243000.0,30.4651,30.4731,30.409,30.4331,243000.0
2013-12-17 11:50:00,37.99,38.02,37.99,38.0,199800.0,30.4331,30.4571,30.4331,30.4411,199800.0
2013-12-17 12:00:00,38.01,38.04,37.98,38.01,150600.0,30.4491,30.4731,30.4251,30.4491,150600.0
2013-12-17 12:10:00,38.01,38.05,37.99,38.04,115000.0,30.4491,30.4811,30.4331,30.4731,115000.0
2013-12-17 12:20:00,38.03,38.08,38.02,38.04,138200.0,30.4651,30.5052,30.4571,30.4731,138200.0
2013-12-17 12:30:00,38.04,38.04,37.99,38.01,91800.0,30.4731,30.4731,30.4331,30.4491,91800.0
2013-12-17 12:40:00,38.01,38.02,37.99,38.0,105800.0,30.4491,30.4571,30.4331,30.4411,105800.0
2013-12-17 12:50:00,38.0,38.05,38.0,38.0,77400.0,30.4411,30.4811,30.4411,30.4411,77400.0
2013-12-17 13:00:00,38.0,38.02,37.99,38.0,101600.0,30.4411,30.4571,30.4331,30.4411,101600.0
2013-12-17 13:10:00,38.0,38.05,37.99,38.03,152600.0,30.4411,30.4811,30.4331,30.4651,152600.0
2013-12-17 13:20:00,38.03,38.06,38.02,38.04,116600.0,30.4651,30.4892,30.4571,30.4731,116600.0
2013-12-17 13:30:00,38.04,38.08,38.04,38.06,67000.0,30.4731,30.5052,30.4731,30.4892,67000.0
2013-12-17 13:40:00,38.05,38.06,37.99,37.99,149000.0,30.4811,30.4892,30.4331,30.4331,149000.0
2013-12-17 13:50:00,37.99,38.0,37.98,37.99,139800.0,30.4331,30.4411,30.4251,30.4331,139800.0
2013-12-17 14:00:00,37.99,38.05,37.98,38.05,226400.0,30.4331,30.4811,30.4251,30.4811,226400.0
2013-12-17 14:10:00,38.04,38.12,38.04,38.1,279800.0,30.4731,30.5372,30.4731,30.5212,279800.0
2013-12-17 14:20:00,38.1,38.11,38.07,38.09,110800.0,30.5212,30.5292,30.4972,30.5132,110800.0
2013-12-17 14:30:00,38.1,38.1,38.02,38.02,144000.0,30.5212,30.5212,30.4571,30.4571,144000.0
2013-12-17 14:40:00,38.02,38.1,38.02,38.09,99600.0,30.4571,30.5212,30.4571,30.5132,99600.0
2013-12-17 14:50:00,38.08,38.09,38.04,38.05,83000.0,30.5052,30.5132,30.4731,30.4811,83000.0
2013-12-17 15:00:00,38.05,38.08,38.02,38.06,143800.0,30.4811,30.5052,30.4571,30.4892,143800.0
2013-12-17 15:10:00,38.05,38.06,38.03,38.05,140200.0,30.4811,30.4892,30.4651,30.4811,140200.0
2013-12-17 15:20:00,38.06,38.08,38.01,38.01,189000.0,30.4892,30.5052,30.4491,30.4491,189000.0
2013-12-17 15:30:00,38.01,38.03,37.98,38.03,246800.0,30.4491,30.4651,30.4251,30.4651,246800.0
2013-12-17 15:40:00,38.03,38.06,37.99,38.05,340400.0,30.4651,30.4892,30.4331,30.4811,340400.0
2013-12-17 15:50:00,38.05,38.07,38.01,38.04,561400.0,30.4811,30.4972,30.4491,30.4731,561400.0
2013-12-18 09:30:00,38.18,38.21,38.05,38.13,420800.0,30.5853,30.6093,30.4811,30.5452,420800.0
2013-12-18 09:40:00,38.13,38.22,38.13,38.21,235200.0,30.5452,30.6173,30.5452,30.6093,235200.0
2013-12-18 09:50:00,38.21,38.24,38.15,38.18,252400.0,30.6093,30.6334,30.5613,30.5853,252400.0
2013-12-18 10:00:00,38.18,38.24,38.17,38.23,231000.0,30.5853,30.6334,30.5773,30.6253,231000.0
2013-12-18 10:10:00,38.22,38.24,38.19,38.19,181400.0,30.6173,30.6334,30.5933,30.5933,181400.0
2013-12-18 10:20:00,38.2,38.24,38.2,38.24,156800.0,30.6013,30.6334,30.6013,30.6334,156800.0
2013-12-18 10:30:00,38.24,38.27,38.23,38.23,318600.0,30.6334,30.6574,30.6253,30.6253,318600.0
2013-12-18 10:40:00,38.23,38.26,38.23,38.24,204400.0,30.6253,30.6494,30.6253,30.6334,204400.0
2013-12-18 10:50:00,38.24,38.29,38.21,38.29,155200.0,30.6334,30.6734,30.6093,30.6734,155200.0
2013-12-18 11:00:00,38.29,38.35,38.29,38.34,137200.0,30.6734,30.7215,30.6734,30.7135,137200.0
2013-12-18 11:10:00,38.34,38.37,38.3,38.36,232600.0,30.7135,30.7375,30.6814,30.7295,232600.0
2013-12-18 11:20:00,38.35,38.36,38.33,38.34,164200.0,30.7215,30.7295,30.7054,30.7135,164200.0
2013-12-18 11:30:00,38.34,38.35,38.31,38.32,223200.0,30.7135,30.7215,30.6894,30.6974,223200.0
2013-12-18 11:40:00,38.32,38.32,38.26,38.26,200800.0,30.6974,30.6974,30.6494,30.6494,200800.0
2013-12-18 11:50:00,38.26,38.29,38.24,38.27,125800.0,30.6494,30.6734,30.6334,30.6574,125800.0
2013-12-18 12:00:00,38.27,38.33,38.27,38.33,130800.0,30.6574,30.7054,30.6574,30.7054,130800.0
2013-12-18 12:10:00,38.33,38.35,38.32,38.33,178800.0,30.7054,30.7215,30.6974,30.7054,178800.0
2013-12-18 12:20:00,38.33,38.42,38.32,38.41,272600.0,30.7054,30.7775,30.6974,30.7695,272600.0
2013-12-18 12:30:00,38.42,38.44,38.35,38.35,212800.0,30.7775,30.7936,30.7215,30.7215,212800.0
2013-12-18 12:40:00,38.34,38.35,38.3,38.33,161600.0,30.7135,30.7215,30.6814,30.7054,161600.0
2013-12-18 12:50:00,38.32,38.33,38.24,38.29,157600.0,30.6974,30.7054,30.6334,30.6734,157600.0
2013-12-18 13:00:00,38.29,38.29,38.24,38.29,250200.0,30.6734,30.6734,30.6334,30.6734,250200.0
2013-12-18 13:10:00,38.29,38.3,38.16,38.18,228200.0,30.6734,30.6814,30.5693,30.5853,228200.0
2013-12-18 13:20:00,38.18,38.22,38.16,38.2,126000.0,30.5853,30.6173,30.5693,30.6013,126000.0
2013-12-18 13:30:00,38.2,38.21,38.15,38.21,157400.0,30.6013,30.6093,30.5613,30.6093,157400.0
2013-12-18 13:40:00,38.21,38.23,38.18,38.21,137400.0,30.6093,30.6253,30.5853,30.6093,137400.0
2013-12-18 13:50:00,38.21,38.46,38.18,38.35,233400.0,30.6093,30.8096,30.5853,30.7215,233400.0
2013-12-18 14:00:00,38.35,38.63,38.09,38.56,721000.0,30.7215,30.9458,30.5132,30.8897,721000.0
2013-12-18 14:10:00,38.55,38.58,38.38,38.46,279200.0,30.8817,30.9057,30.7455,30.8096,279200.0
2013-12-18 14:20:00,38.47,38.57,38.43,38.46,316800.0,30.8176,30.8977,30.7856,30.8096,316800.0
2013-12-18 14:30:00,38.46,38.59,38.43,38.59,284800.0,30.8096,30.9137,30.7856,30.9137,284800.0
2013-12-18 14:40:00,38.59,38.59,38.5,38.5,269000.0,30.9137,30.9137,30.8416,30.8416,269000.0
2013-12-18 14:50:00,38.5,38.56,38.5,38.55,240200.0,30.8416,30.8897,30.8416,30.8817,240200.0
2013-12-18 15:00:00,38.54,38.55,38.48,38.52,165000.0,30.8737,30.8817,30.8256,30.8577,165000.0
2013-12-18 15:10:00,38.52,38.65,38.52,38.65,373200.0,30.8577,30.9618,30.8577,30.9618,373200.0
2013-12-18 15:20:00,38.65,38.67,38.56,38.6,276600.0,30.9618,30.9778,30.8897,30.9217,276600.0
2013-12-18 15:30:00,38.6,38.74,38.6,38.74,408200.0,30.9217,31.0339,30.9217,31.0339,408200.0
2013-12-18 15:40:00,38.73,38.78,38.71,38.74,740400.0,31.0259,31.0659,31.0099,31.0339,740400.0
2013-12-18 15:50:00,38.74,38.85,38.72,38.84,1080400.0,31.0339,31.122,31.0179,31.114,1080400.0
2013-12-19 09:30:00,39.13,39.25,39.02,39.03,736400.0,31.3463,31.4424,31.2582,31.2662,736400.0
2013-12-19 09:40:00,39.02,39.2,39.01,39.13,452600.0,31.2582,31.4024,31.2502,31.3463,452600.0
2013-12-19 09:50:00,39.13,39.13,38.88,38.91,486800.0,31.3463,31.3463,31.146,31.1701,486800.0
2013-12-19 10:00:00,38.88,38.98,38.81,38.96,366600.0,31.146,31.2262,31.09,31.2101,366600.0
2013-12-19 10:10:00,38.96,38.96,38.77,38.93,470800.0,31.2101,31.2101,31.0579,31.1861,470800.0
2013-12-19 10:20:00,38.93,38.94,38.81,38.85,360200.0,31.1861,31.1941,31.09,31.122,360200.0
2013-12-19 10:30:00,38.83,38.91,38.82,38.85,328200.0,31.106,31.1701,31.098,31.122,328200.0
2013-12-19 10:40:00,38.85,38.96,38.84,38.88,230200.0,31.122,31.2101,31.114,31.146,230200.0
2013-12-19 10:50:00,38.9,38.9,38.81,38.85,176800.0,31.1621,31.1621,31.09,31.122,176800.0
2013-12-19 11:00:00,38.85,38.87,38.79,38.79,171800.0,31.122,31.138,31.0739,31.0739,171800.0
2013-12-19 11:10:00,38.79,38.79,38.74,38.74,215800.0,31.0739,31.0739,31.0339,31.0339,215800.0
2013-12-19 11:20:00,38.74,38.76,38.66,38.69,209800.0,31.0339,31.0499,30.9698,30.9938,209800.0
2013-12-19 11:30:00,38.69,38.77,38.67,38.74,421000.0,30.9938,31.0579,30.9778,31.0339,421000.0
2013-12-19 11:40:00,38.74,38.75,38.68,38.71,152200.0,31.0339,31.0419,30.9858,31.0099,152200.0
2013-12-19 11:50:00,38.72,38.73,38.68,38.69,189800.0,31.0179,31.0259,30.9858,30.9938,189800.0
2013-12-19 12:00:00,38.7,38.73,38.67,38.67,167000.0,31.0018,31.0259,30.9778,30.9778,167000.0
2013-12-19 12:10:00,38.67,38.67,38.6,38.63,270000.0,30.9778,30.9778,30.9217,30.9458,270000.0
2013-12-19 12:20:00,38.63,38.65,38.61,38.62,135200.0,30.9458,30.9618,30.9298,30.9378,135200.0
2013-12-19 12:30:00,38.62,38.64,38.6,38.61,156600.0,30.9378,30.9538,30.9217,30.9298,156600.0
2013-12-19 12:40:00,38.62,38.63,38.6,38.61,110600.0,30.9378,30.9458,30.9217,30.9298,110600.0
2013-12-19 12:50:00,38.61,38.63,38.56,38.6,194800.0,30.9298,30.9458,30.8897,30.9217,194800.0
2013-12-19 13:00:00,38.61,38.63,38.58,38.63,172600.0,30.9298,30.9458,30.9057,30.9458,172600.0
2013-12-19 13:10:00,38.63,38.66,38.61,38.64,117400.0,30.9458,30.9698,30.9298,30.9538,117400.0
2013-12-19 13:20:00,38.65,38.66,38.63,38.65,207000.0,30.9618,30.9698,30.9458,30.9618,207000.0
2013-12-19 13:30:00,38.66,38.71,38.65,38.67,159400.0,30.9698,31.0099,30.9618,30.9778,159400.0
2013-12-19 13:40:00,38.67,38.69,38.63,38.64,180800.0,30.9778,30.9938,30.9458,30.9538,180800.0
2013-12-19 13:50:00,38.65,38.68,38.64,38.66,130200.0,30.9618,30.9858,30.9538,30.9698,130200.0
2013-12-19 14:00:00,38.66,38.71,38.65,38.71,163600.0,30.9698,31.0099,30.9618,31.0099,163600.0
2013-12-19 14:10:00,38.71,38.73,38.63,38.64,239000.0,31.0099,31.0259,30.9458,30.9538,239000.0
2013-12-19 14:20:00,38.63,38.65,38.57,38.6,225200.0,30.9458,30.9618,30.8977,30.9217,225200.0
2013-12-19 14:30:00,38.6,38.65,38.59,38.63,174000.0,30.9217,30.9618,30.9137,30.9458,174000.0
2013-12-19 14:40:00,38.63,38.65,38.58,38.58,183000.0,30.9458,30.9618,30.9057,30.9057,183000.0
2013-12-19 14:50:00,38.57,38.63,38.56,38.62,250400.0,30.8977,30.9458,30.8897,30.9378,250400.0
2013-12-19 15:00:00,38.62,38.67,38.58,38.58,208000.0,30.9378,30.9778,30.9057,30.9057,208000.0
2013-12-19 15:10:00,38.58,38.6,38.58,38.59,222600.0,30.9057,30.9217,30.9057,30.9137,222600.0
2013-12-19 15:20:00,38.59,38.59,38.52,38.53,257600.0,30.9137,30.9137,30.8577,30.8657,257600.0
2013-12-19 15:30:00,38.53,38.6,38.51,38.6,317000.0,30.8657,30.9217,30.8496,30.9217,317000.0
2013-12-19 15:40:00,38.6,38.62,38.54,38.54,372800.0,30.9217,30.9378,30.8737,30.8737,372800.0
2013-12-19 15:50:00,38.55,38.59,38.54,38.58,1071200.0,30.8817,30.9137,30.8737,30.9057,1071200.0
2013-12-20 09:30:00,38.77,38.82,38.62,38.73,2567400.0,31.0579,31.098,30.9378,31.0259,2567400.0
2013-12-20 09:40:00,38.73,38.87,38.71,38.85,225000.0,31.0259,31.138,31.0099,31.122,225000.0
2013-12-20 09:50:00,38.87,38.96,38.85,38.95,350800.0,31.138,31.2101,31.122,31.2021,350800.0
2013-12-20 10:00:00,38.95,38.97,38.88,38.91,338000.0,31.2021,31.2181,31.146,31.1701,338000.0
2013-12-20 10:10:00,38.91,38.92,38.82,38.92,300400.0,31.1701,31.1781,31.098,31.1781,300400.0
2013-12-20 10:20:00,38.92,38.93,38.8,38.81,267000.0,31.1781,31.1861,31.082,31.09,267000.0
2013-12-20 10:30:00,38.83,38.83,38.72,38.78,606400.0,31.106,31.106,31.0179,31.0659,606400.0
2013-12-20 10:40:00,38.79,38.83,38.72,38.83,156000.0,31.0739,31.106,31.0179,31.106,156000.0
2013-12-20 10:50:00,38.83,38.84,38.81,38.81,135000.0,31.106,31.114,31.09,31.09,135000.0
2013-12-20 11:00:00,38.8,38.82,38.76,38.81,125200.0,31.082,31.098,31.0499,31.09,125200.0
2013-12-20 11:10:00,38.81,38.87,38.8,38.85,140000.0,31.09,31.138,31.082,31.122,140000.0
2013-12-20 11:20:00,38.85,38.86,38.83,38.83,226600.0,31.122,31.13,31.106,31.106,226600.0
2013-12-20 11:30:00,38.84,38.85,38.84,38.85,153200.0,31.114,31.122,31.114,31.122,153200.0
2013-12-20 11:40:00,38.85,38.88,38.85,38.86,165400.0,31.122,31.146,31.122,31.13,165400.0
2013-12-20 11:50:00,38.86,38.88,38.84,38.86,163800.0,31.13,31.146,31.114,31.13,163800.0
2013-12-20 12:00:00,38.86,38.88,38.83,38.84,123400.0,31.13,31.146,31.106,31.114,123400.0
2013-12-20 12:10:00,38.84,38.87,38.81,38.85,129200.0,31.114,31.138,31.09,31.122,129200.0
2013-12-20 12:20:00,38.85,38.86,38.82,38.86,198600.0,31.122,31.13,31.098,31.13,198600.0
2013-12-20 12:30:00,38.86,38.91,38.85,38.9,133600.0,31.13,31.1701,31.122,31.1621,133600.0
2013-12-20 12:40:00,38.91,38.94,38.9,38.94,102800.0,31.1701,31.1941,31.1621,31.1941,102800.0
2013-12-20 12:50:00,38.94,38.96,38.93,38.93,153200.0,31.1941,31.2101,31.1861,31.1861,153200.0
2013-12-20 13:00:00,38.93,38.94,38.91,38.92,132600.0,31.1861,31.1941,31.1701,31.1781,132600.0
2013-12-20 13:10:00,38.92,38.94,38.89,38.9,152600.0,31.1781,31.1941,31.1541,31.1621,152600.0
2013-12-20 13:20:00,38.89,38.93,38.88,38.91,87600.0,31.1541,31.1861,31.146,31.1701,87600.0
2013-12-20 13:30:00,38.91,38.93,38.88,38.93,95800.0,31.1701,31.1861,31.146,31.1861,95800.0
2013-12-20 13:40:00,38.92,38.96,38.92,38.95,122800.0,31.1781,31.2101,31.1781,31.2021,122800.0
2013-12-20 13:50:00,38.94,38.96,38.94,38.94,123800.0,31.1941,31.2101,31.1941,31.1941,123800.0
2013-12-20 14:00:00,38.95,38.95,38.91,38.92,158000.0,31.2021,31.2021,31.1701,31.1781,158000.0
2013-12-20 14:10:00,38.92,38.93,38.88,38.91,173200.0,31.1781,31.1861,31.146,31.1701,173200.0
2013-12-20 14:20:00,38.92,38.95,38.91,38.94,82800.0,31.1781,31.2021,31.1701,31.1941,82800.0
2013-12-20 14:30:00,38.95,38.95,38.91,38.94,213000.0,31.2021,31.2021,31.1701,31.1941,213000.0
2013-12-20 14:40:00,38.94,38.97,38.93,38.97,144800.0,31.1941,31.2181,31.1861,31.2181,144800.0
2013-12-20 14:50:00,38.97,38.98,38.96,38.97,100800.0,31.2181,31.2262,31.2101,31.2181,100800.0
2013-12-20 15:00:00,38.97,38.98,38.96,38.98,120200.0,31.2181,31.2262,31.2101,31.2262,120200.0
2013-12-20 15:10:00,38.98,38.99,38.95,38.95,167600.0,31.2262,31.2342,31.2021,31.2021,167600.0
2013-12-20 15:20:00,38.95,38.96,38.92,38.94,232400.0,31.2021,31.2101,31.1781,31.1941,232400.0
2013-12-20 15:30:00,38.93,38.95,38.88,38.9,348400.0,31.1861,31.2021,31.146,31.1621,348400.0
2013-12-20 15:40:00,38.9,38.91,38.85,38.86,404600.0,31.1621,31.1701,31.122,31.13,404600.0
2013-12-20 15:50:00,38.86,38.88,38.81,38.84,1189200.0,31.13,31.146,31.09,31.114,1189200.0
2013-12-23 09:30:00,39.13,39.13,38.83,38.91,366400.0,31.3463,31.3463,31.106,31.1701,366400.0
2013-12-23 09:40:00,38.91,38.92,38.84,38.88,214400.0,31.1701,31.1781,31.114,31.146,214400.0
2013-12-23 09:50:00,38.88,38.88,38.73,38.73,304400.0,31.146,31.146,31.0259,31.0259,304400.0
2013-12-23 10:00:00,38.72,38.77,38.68,38.76,233200.0,31.0179,31.0579,30.9858,31.0499,233200.0
2013-12-23 10:10:00,38.76,38.87,38.76,38.87,161400.0,31.0499,31.138,31.0499,31.138,161400.0
2013-12-23 10:20:00,38.87,38.91,38.81,38.86,543400.0,31.138,31.1701,31.09,31.13,543400.0
2013-12-23 10:30:00,38.87,38.88,38.83,38.87,189800.0,31.138,31.146,31.106,31.138,189800.0
2013-12-23 10:40:00,38.87,38.94,38.87,38.92,147800.0,31.138,31.1941,31.138,31.1781,147800.0
2013-12-23 10:50:00,38.93,38.96,38.92,38.94,151000.0,31.1861,31.2101,31.1781,31.1941,151000.0
2013-12-23 11:00:00,38.94,38.97,38.93,38.93,136600.0,31.1941,31.2181,31.1861,31.1861,136600.0
2013-12-23 11:10:00,38.93,38.93,38.87,38.87,210200.0,31.1861,31.1861,31.138,31.138,210200.0
2013-12-23 11:20:00,38.87,38.87,38.77,38.79,134800.0,31.138,31.138,31.0579,31.0739,134800.0
2013-12-23 11:30:00,38.8,38.84,38.78,38.84,286600.0,31.082,31.114,31.0659,31.114,286600.0
2013-12-23 11:40:00,38.84,38.85,38.82,38.83,132200.0,31.114,31.122,31.098,31.106,132200.0
2013-12-23 11:50:00,38.83,38.85,38.82,38.84,86600.0,31.106,31.122,31.098,31.114,86600.0
2013-12-23 12:00:00,38.85,38.85,38.83,38.84,128800.0,31.122,31.122,31.106,31.114,128800.0
2013-12-23 12:10:00,38.84,38.85,38.82,38.85,94600.0,31.114,31.122,31.098,31.122,94600.0
2013-12-23 12:20:00,38.85,38.88,38.85,38.88,80800.0,31.122,31.146,31.122,31.146,80800.0
2013-12-23 12:30:00,38.87,38.88,38.83,38.84,135400.0,31.138,31.146,31.106,31.114,135400.0
2013-12-23 12:40:00,38.84,38.85,38.83,38.84,69800.0,31.114,31.122,31.106,31.114,69800.0
2013-12-23 12:50:00,38.84,38.87,38.83,38.86,105400.0,31.114,31.138,31.106,31.13,105400.0
2013-12-23 13:00:00,38.87,38.9,38.86,38.89,122400.0,31.138,31.1621,31.13,31.1541,122400.0
2013-12-23 13:10:00,38.89,38.93,38.88,38.93,122600.0,31.1541,31.1861,31.146,31.1861,122600.0
2013-12-23 13:20:00,38.93,38.99,38.92,38.99,278800.0,31.1861,31.2342,31.1781,31.2342,278800.0
2013-12-23 13:30:00,38.99,39.02,38.98,38.99,215000.0,31.2342,31.2582,31.2262,31.2342,215000.0
2013-12-23 13:40:00,38.99,39.01,38.94,39.01,166600.0,31.2342,31.2502,31.1941,31.2502,166600.0
2013-12-23 13:50:00,39.01,39.02,38.98,39.01,156800.0,31.2502,31.2582,31.2262,31.2502,156800.0
2013-12-23 14:00:00,39.01,39.04,39.0,39.01,151400.0,31.2502,31.2742,31.2422,31.2502,151400.0
2013-12-23 14:10:00,39.01,39.07,39.0,39.05,186200.0,31.2502,31.2982,31.2422,31.2822,186200.0
2013-12-23 14:20:00,39.05,39.1,39.05,39.07,175400.0,31.2822,31.3223,31.2822,31.2982,175400.0
2013-12-23 14:30:00,39.07,39.1,39.07,39.08,104600.0,31.2982,31.3223,31.2982,31.3063,104600.0
2013-12-23 14:40:00,39.08,39.13,39.07,39.13,174000.0,31.3063,31.3463,31.2982,31.3463,174000.0
2013-12-23 14:50:00,39.13,39.14,39.09,39.1,171800.0,31.3463,31.3543,31.3143,31.3223,171800.0
2013-12-23 15:00:00,39.1,39.13,39.1,39.13,235400.0,31.3223,31.3463,31.3223,31.3463,235400.0
2013-12-23 15:10:00,39.13,39.16,39.12,39.16,188000.0,31.3463,31.3703,31.3383,31.3703,188000.0
2013-12-23 15:20:00,39.16,39.17,39.12,39.14,223400.0,31.3703,31.3784,31.3383,31.3543,223400.0
2013-12-23 15:30:00,39.15,39.16,39.12,39.16,313400.0,31.3623,31.3703,31.3383,31.3703,313400.0
2013-12-23 15:40:00,39.16,39.16,39.13,39.13,233400.0,31.3703,31.3703,31.3463,31.3463,233400.0
2013-12-23 15:50:00,39.13,39.17,39.1,39.16,585000.0,31.3463,31.3784,31.3223,31.3703,585000.0
2013-12-24 09:30:00,39.16,39.26,39.05,39.25,327800.0,31.3703,31.4505,31.2822,31.4424,327800.0
2013-12-24 09:40:00,39.26,39.33,39.21,39.26,340200.0,31.4505,31.5065,31.4104,31.4505,340200.0
2013-12-24 09:50:00,39.27,39.35,39.25,39.34,139400.0,31.4585,31.5226,31.4424,31.5145,139400.0
2013-12-24 10:00:00,39.34,39.38,39.32,39.33,184600.0,31.5145,31.5466,31.4985,31.5065,184600.0
2013-12-24 10:10:00,39.33,39.33,39.21,39.21,161400.0,31.5065,31.5065,31.4104,31.4104,161400.0
2013-12-24 10:20:00,39.21,39.24,39.17,39.18,173200.0,31.4104,31.4344,31.3784,31.3864,173200.0
2013-12-24 10:30:00,39.19,39.21,39.1,39.1,281200.0,31.3944,31.4104,31.3223,31.3223,281200.0
2013-12-24 10:40:00,39.11,39.14,39.06,39.07,319800.0,31.3303,31.3543,31.2902,31.2982,319800.0
2013-12-24 10:50:00,39.07,39.11,39.06,39.07,242800.0,31.2982,31.3303,31.2902,31.2982,242800.0
2013-12-24 11:00:00,39.07,39.08,39.03,39.04,131000.0,31.2982,31.3063,31.2662,31.2742,131000.0
2013-12-24 11:10:00,39.04,39.05,39.02,39.02,119600.0,31.2742,31.2822,31.2582,31.2582,119600.0
2013-12-24 11:20:00,39.02,39.03,39.01,39.02,109200.0,31.2582,31.2662,31.2502,31.2582,109200.0
2013-12-24 11:30:00,39.02,39.06,38.98,38.99,253400.0,31.2582,31.2902,31.2262,31.2342,253400.0
2013-12-24 11:40:00,38.99,39.02,38.99,39.0,179600.0,31.2342,31.2582,31.2342,31.2422,179600.0
2013-12-24 11:50:00,39.01,39.02,38.99,39.02,130400.0,31.2502,31.2582,31.2342,31.2582,130400.0
2013-12-24 12:00:00,39.02,39.15,39.02,39.13,279800.0,31.2582,31.3623,31.2582,31.3463,279800.0
2013-12-24 12:10:00,39.14,39.14,39.09,39.11,104600.0,31.3543,31.3543,31.3143,31.3303,104600.0
2013-12-24 12:20:00,39.11,39.12,39.09,39.1,101800.0,31.3303,31.3383,31.3143,31.3223,101800.0
2013-12-24 12:30:00,39.09,39.18,39.08,39.17,108000.0,31.3143,31.3864,31.3063,31.3784,108000.0
2013-12-24 12:40:00,39.17,39.2,39.17,39.17,114600.0,31.3784,31.4024,31.3784,31.3784,114600.0
2013-12-24 12:50:00,39.17,39.29,39.17,39.29,405400.0,31.3784,31.4745,31.3784,31.4745,405400.0
2013-12-26 09:30:00,39.3,39.43,39.26,39.38,271800.0,31.4825,31.5866,31.4505,31.5466,271800.0
2013-12-26 09:40:00,39.38,39.42,39.27,39.32,243400.0,31.5466,31.5786,31.4585,31.4985,243400.0
2013-12-26 09:50:00,39.33,39.37,39.23,39.23,163000.0,31.5065,31.5386,31.4264,31.4264,163000.0
2013-12-26 10:00:00,39.22,39.35,39.22,39.29,249200.0,31.4184,31.5226,31.4184,31.4745,249200.0
2013-12-26 10:10:00,39.29,39.3,39.27,39.29,110400.0,31.4745,31.4825,31.4585,31.4745,110400.0
2013-12-26 10:20:00,39.29,39.34,39.27,39.34,135600.0,31.4745,31.5145,31.4585,31.5145,135600.0
2013-12-26 10:30:00,39.34,39.37,39.33,39.35,102000.0,31.5145,31.5386,31.5065,31.5226,102000.0
2013-12-26 10:40:00,39.35,39.38,39.3,39.3,139000.0,31.5226,31.5466,31.4825,31.4825,139000.0
2013-12-26 10:50:00,39.3,39.32,39.24,39.29,123000.0,31.4825,31.4985,31.4344,31.4745,123000.0
2013-12-26 11:00:00,39.29,39.3,39.26,39.3,73800.0,31.4745,31.4825,31.4505,31.4825,73800.0
2013-12-26 11:10:00,39.3,39.38,39.29,39.35,129200.0,31.4825,31.5466,31.4745,31.5226,129200.0
2013-12-26 11:20:00,39.34,39.38,39.33,39.37,102200.0,31.5145,31.5466,31.5065,31.5386,102200.0
2013-12-26 11:30:00,39.37,39.4,39.36,39.37,88400.0,31.5386,31.5626,31.5306,31.5386,88400.0
2013-12-26 11:40:00,39.37,39.41,39.36,39.41,67400.0,31.5386,31.5706,31.5306,31.5706,67400.0
2013-12-26 11:50:00,39.4,39.42,39.38,39.4,105200.0,31.5626,31.5786,31.5466,31.5626,105200.0
2013-12-26 12:00:00,39.4,39.43,39.4,39.41,67600.0,31.5626,31.5866,31.5626,31.5706,67600.0
2013-12-26 12:10:00,39.41,39.44,39.41,39.44,91600.0,31.5706,31.5946,31.5706,31.5946,91600.0
2013-12-26 12:20:00,39.44,39.47,39.43,39.47,95400.0,31.5946,31.6187,31.5866,31.6187,95400.0
2013-12-26 12:30:00,39.47,39.48,39.45,39.45,171200.0,31.6187,31.6267,31.6027,31.6027,171200.0
2013-12-26 12:40:00,39.45,39.49,39.45,39.48,92600.0,31.6027,31.6347,31.6027,31.6267,92600.0
2013-12-26 12:50:00,39.48,39.49,39.48,39.49,87800.0,31.6267,31.6347,31.6267,31.6347,87800.0
2013-12-26 13:00:00,39.49,39.49,39.48,39.49,84800.0,31.6347,31.6347,31.6267,31.6347,84800.0
2013-12-26 13:10:00,39.49,39.51,39.47,39.49,170800.0,31.6347,31.6507,31.6187,31.6347,170800.0
2013-12-26 13:20:00,39.48,39.48,39.43,39.45,84000.0,31.6267,31.6267,31.5866,31.6027,84000.0
2013-12-26 13:30:00,39.45,39.48,39.45,39.46,83800.0,31.6027,31.6267,31.6027,31.6107,83800.0
2013-12-26 13:40:00,39.46,39.49,39.46,39.49,116400.0,31.6107,31.6347,31.6107,31.6347,116400.0
2013-12-26 13:50:00,39.49,39.52,39.47,39.49,77400.0,31.6347,31.6587,31.6187,31.6347,77400.0
2013-12-26 14:00:00,39.49,39.49,39.45,39.45,85400.0,31.6347,31.6347,31.6027,31.6027,85400.0
2013-12-26 14:10:00,39.45,39.45,39.41,39.42,66600.0,31.6027,31.6027,31.5706,31.5786,66600.0
2013-12-26 14:20:00,39.42,39.45,39.42,39.44,80800.0,31.5786,31.6027,31.5786,31.5946,80800.0
2013-12-26 14:30:00,39.43,39.47,39.41,39.45,178200.0,31.5866,31.6187,31.5706,31.6027,178200.0
2013-12-26 14:40:00,39.45,39.45,39.39,39.42,80000.0,31.6027,31.6027,31.5546,31.5786,80000.0
2013-12-26 14:50:00,39.41,39.42,39.41,39.41,79600.0,31.5706,31.5786,31.5706,31.5706,79600.0
2013-12-26 15:00:00,39.41,39.42,39.39,39.41,91200.0,31.5706,31.5786,31.5546,31.5706,91200.0
2013-12-26 15:10:00,39.4,39.43,39.4,39.43,87200.0,31.5626,31.5866,31.5626,31.5866,87200.0
2013-12-26 15:20:00,39.42,39.43,39.4,39.43,89600.0,31.5786,31.5866,31.5626,31.5866,89600.0
2013-12-26 15:30:00,39.43,39.44,39.4,39.44,154000.0,31.5866,31.5946,31.5626,31.5946,154000.0
2013-12-26 15:40:00,39.44,39.49,39.42,39.48,201600.0,31.5946,31.6347,31.5786,31.6267,201600.0
2013-12-26 15:50:00,39.48,39.48,39.44,39.45,379600.0,31.6267,31.6267,31.5946,31.6027,379600.0
2013-12-27 09:30:00,39.65,39.66,39.5,39.58,389000.0,31.7629,31.7709,31.6427,31.7068,389000.0
2013-12-27 09:40:00,39.6,39.62,39.49,39.49,147800.0,31.7228,31.7388,31.6347,31.6347,147800.0
2013-12-27 09:50:00,39.49,39.54,39.46,39.46,219000.0,31.6347,31.6748,31.6107,31.6107,219000.0
2013-12-27 10:00:00,39.46,39.49,39.39,39.42,328600.0,31.6107,31.6347,31.5546,31.5786,328600.0
2013-12-27 10:10:00,39.42,39.45,39.38,39.4,120600.0,31.5786,31.6027,31.5466,31.5626,120600.0
2013-12-27 10:20:00,39.4,39.4,39.33,39.38,414600.0,31.5626,31.5626,31.5065,31.5466,414600.0
2013-12-27 10:30:00,39.38,39.4,39.36,39.37,98200.0,31.5466,31.5626,31.5306,31.5386,98200.0
2013-12-27 10:40:00,39.37,39.38,39.35,39.35,119400.0,31.5386,31.5466,31.5226,31.5226,119400.0
2013-12-27 10:50:00,39.35,39.38,39.31,39.31,84400.0,31.5226,31.5466,31.4905,31.4905,84400.0
2013-12-27 11:00:00,39.31,39.33,39.29,39.31,100200.0,31.4905,31.5065,31.4745,31.4905,100200.0
2013-12-27 11:10:00,39.32,39.35,39.31,39.35,64200.0,31.4985,31.5226,31.4905,31.5226,64200.0
2013-12-27 11:20:00,39.35,39.38,39.33,39.37,75600.0,31.5226,31.5466,31.5065,31.5386,75600.0
2013-12-27 11:30:00,39.37,39.42,39.35,39.36,130800.0,31.5386,31.5786,31.5226,31.5306,130800.0
2013-12-27 11:40:00,39.36,39.42,39.36,39.38,92000.0,31.5306,31.5786,31.5306,31.5466,92000.0
2013-12-27 11:50:00,39.38,39.45,39.38,39.44,158000.0,31.5466,31.6027,31.5466,31.5946,158000.0
2013-12-27 12:00:00,39.44,39.49,39.43,39.46,180000.0,31.5946,31.6347,31.5866,31.6107,180000.0
2013-12-27 12:10:00,39.46,39.46,39.42,39.42,95600.0,31.6107,31.6107,31.5786,31.5786,95600.0
2013-12-27 12:20:00,39.42,39.44,39.38,39.38,83600.0,31.5786,31.5946,31.5466,31.5466,83600.0
2013-12-27 12:30:00,39.38,39.38,39.32,39.34,68800.0,31.5466,31.5466,31.4985,31.5145,68800.0
2013-12-27 12:40:00,39.34,39.35,39.28,39.28,77600.0,31.5145,31.5226,31.4665,31.4665,77600.0
2013-12-27 12:50:00,39.29,39.3,39.25,39.26,80000.0,31.4745,31.4825,31.4424,31.4505,80000.0
2013-12-27 13:00:00,39.26,39.28,39.24,39.27,87600.0,31.4505,31.4665,31.4344,31.4585,87600.0
2013-12-27 13:10:00,39.27,39.3,39.25,39.28,67400.0,31.4585,31.4825,31.4424,31.4665,67400.0
2013-12-27 13:20:00,39.29,39.29,39.26,39.27,52400.0,31.4745,31.4745,31.4505,31.4585,52400.0
2013-12-27 13:30:00,39.28,39.28,39.24,39.26,54200.0,31.4665,31.4665,31.4344,31.4505,54200.0
2013-12-27 13:40:00,39.26,39.26,39.23,39.24,37800.0,31.4505,31.4505,31.4264,31.4344,37800.0
2013-12-27 13:50:00,39.24,39.28,39.24,39.24,97000.0,31.4344,31.4665,31.4344,31.4344,97000.0
2013-12-27 14:00:00,39.24,39.29,39.24,39.29,69200.0,31.4344,31.4745,31.4344,31.4745,69200.0
2013-12-27 14:10:00,39.29,39.29,39.25,39.27,53800.0,31.4745,31.4745,31.4424,31.4585,53800.0
2013-12-27 14:20:00,39.27,39.3,39.27,39.3,56800.0,31.4585,31.4825,31.4585,31.4825,56800.0
2013-12-27 14:30:00,39.29,39.33,39.29,39.31,69600.0,31.4745,31.5065,31.4745,31.4905,69600.0
2013-12-27 14:40:00,39.31,39.31,39.29,39.3,60600.0,31.4905,31.4905,31.4745,31.4825,60600.0
2013-12-27 14:50:00,39.3,39.31,39.27,39.27,60200.0,31.4825,31.4905,31.4585,31.4585,60200.0
2013-12-27 15:00:00,39.27,39.28,39.27,39.27,64600.0,31.4585,31.4665,31.4585,31.4585,64600.0
2013-12-27 15:10:00,39.27,39.27,39.24,39.26,167200.0,31.4585,31.4585,31.4344,31.4505,167200.0
2013-12-27 15:20:00,39.26,39.26,39.24,39.24,101200.0,31.4505,31.4505,31.4344,31.4344,101200.0
2013-12-27 15:30:00,39.24,39.27,39.24,39.25,103200.0,31.4344,31.4585,31.4344,31.4424,103200.0
2013-12-27 15:40:00,39.24,39.26,39.24,39.26,180800.0,31.4344,31.4505,31.4344,31.4505,180800.0
2013-12-27 15:50:00,39.26,39.29,39.26,39.29,304400.0,31.4505,31.4745,31.4505,31.4745,304400.0
2013-12-30 09:30:00,39.4,39.42,39.13,39.15,393000.0,31.5626,31.5786,31.3463,31.3623,393000.0
2013-12-30 09:40:00,39.15,39.15,38.93,38.94,326800.0,31.3623,31.3623,31.1861,31.1941,326800.0
2013-12-30 09:50:00,38.96,39.0,38.93,38.97,238000.0,31.2101,31.2422,31.1861,31.2181,238000.0
2013-12-30 10:00:00,38.98,39.2,38.98,39.18,185200.0,31.2262,31.4024,31.2262,31.3864,185200.0
2013-12-30 10:10:00,39.18,39.2,39.13,39.15,146600.0,31.3864,31.4024,31.3463,31.3623,146600.0
2013-12-30 10:20:00,39.15,39.15,39.05,39.07,253400.0,31.3623,31.3623,31.2822,31.2982,253400.0
2013-12-30 10:30:00,39.05,39.15,39.05,39.13,127000.0,31.2822,31.3623,31.2822,31.3463,127000.0
2013-12-30 10:40:00,39.14,39.21,39.13,39.17,102200.0,31.3543,31.4104,31.3463,31.3784,102200.0
2013-12-30 10:50:00,39.16,39.17,39.1,39.16,170200.0,31.3703,31.3784,31.3223,31.3703,170200.0
2013-12-30 11:00:00,39.16,39.19,39.15,39.19,105000.0,31.3703,31.3944,31.3623,31.3944,105000.0
2013-12-30 11:10:00,39.19,39.25,39.19,39.24,119000.0,31.3944,31.4424,31.3944,31.4344,119000.0
2013-12-30 11:20:00,39.24,39.27,39.23,39.24,98000.0,31.4344,31.4585,31.4264,31.4344,98000.0
2013-12-30 11:30:00,39.24,39.24,39.17,39.17,122400.0,31.4344,31.4344,31.3784,31.3784,122400.0
2013-12-30 11:40:00,39.17,39.18,39.14,39.15,104000.0,31.3784,31.3864,31.3543,31.3623,104000.0
2013-12-30 11:50:00,39.14,39.16,39.1,39.1,100200.0,31.3543,31.3703,31.3223,31.3223,100200.0
2013-12-30 12:00:00,39.1,39.14,39.1,39.1,107400.0,31.3223,31.3543,31.3223,31.3223,107400.0
2013-12-30 12:10:00,39.1,39.12,39.08,39.1,94800.0,31.3223,31.3383,31.3063,31.3223,94800.0
2013-12-30 12:20:00,39.1,39.13,39.1,39.13,91800.0,31.3223,31.3463,31.3223,31.3463,91800.0
2013-12-30 12:30:00,39.13,39.17,39.12,39.17,64000.0,31.3463,31.3784,31.3383,31.3784,64000.0
2013-12-30 12:40:00,39.16,39.18,39.14,39.18,81400.0,31.3703,31.3864,31.3543,31.3864,81400.0
2013-12-30 12:50:00,39.17,39.2,39.16,39.19,66000.0,31.3784,31.4024,31.3703,31.3944,66000.0
2013-12-30 13:00:00,39.19,39.2,39.19,39.19,45000.0,31.3944,31.4024,31.3944,31.3944,45000.0
2013-12-30 13:10:00,39.19,39.2,39.18,39.2,90000.0,31.3944,31.4024,31.3864,31.4024,90000.0
2013-12-30 13:20:00,39.2,39.2,39.17,39.18,68000.0,31.4024,31.4024,31.3784,31.3864,68000.0
2013-12-30 13:30:00,39.18,39.19,39.16,39.16,68800.0,31.3864,31.3944,31.3703,31.3703,68800.0
2013-12-30 13:40:00,39.17,39.18,39.15,39.17,65400.0,31.3784,31.3864,31.3623,31.3784,65400.0
2013-12-30 13:50:00,39.17,39.21,39.17,39.19,76600.0,31.3784,31.4104,31.3784,31.3944,76600.0
2013-12-30 14:00:00,39.19,39.23,39.19,39.23,67600.0,31.3944,31.4264,31.3944,31.4264,67600.0
2013-12-30 14:10:00,39.23,39.24,39.21,39.22,76600.0,31.4264,31.4344,31.4104,31.4184,76600.0
2013-12-30 14:20:00,39.23,39.27,39.23,39.27,110800.0,31.4264,31.4585,31.4264,31.4585,110800.0
2013-12-30 14:30:00,39.26,39.27,39.26,39.26,63600.0,31.4505,31.4585,31.4505,31.4505,63600.0
2013-12-30 14:40:00,39.26,39.3,39.26,39.27,76600.0,31.4505,31.4825,31.4505,31.4585,76600.0
2013-12-30 14:50:00,39.27,39.3,39.27,39.27,89200.0,31.4585,31.4825,31.4585,31.4585,89200.0
2013-12-30 15:00:00,39.28,39.29,39.25,39.26,101800.0,31.4665,31.4745,31.4424,31.4505,101800.0
2013-12-30 15:10:00,39.25,39.27,39.25,39.27,93000.0,31.4424,31.4585,31.4424,31.4585,93000.0
2013-12-30 15:20:00,39.26,39.27,39.23,39.26,177600.0,31.4505,31.4585,31.4264,31.4505,177600.0
2013-12-30 15:30:00,39.26,39.3,39.26,39.27,138800.0,31.4505,31.4825,31.4505,31.4585,138800.0
2013-12-30 15:40:00,39.28,39.29,39.25,39.25,169600.0,31.4665,31.4745,31.4424,31.4424,169600.0
2013-12-30 15:50:00,39.26,39.28,39.24,39.27,434400.0,31.4505,31.4665,31.4344,31.4585,434400.0
2013-12-31 09:30:00,39.12,39.39,39.12,39.3,285400.0,31.3383,31.5546,31.3383,31.4825,285400.0
2013-12-31 09:40:00,39.31,39.32,39.19,39.24,143800.0,31.4905,31.4985,31.3944,31.4344,143800.0
2013-12-31 09:50:00,39.24,39.28,39.08,39.08,420000.0,31.4344,31.4665,31.3063,31.3063,420000.0
2013-12-31 10:00:00,39.08,39.12,39.02,39.07,281200.0,31.3063,31.3383,31.2582,31.2982,281200.0
2013-12-31 10:10:00,39.06,39.07,39.0,39.06,244400.0,31.2902,31.2982,31.2422,31.2902,244400.0
2013-12-31 10:20:00,39.06,39.09,39.04,39.06,149200.0,31.2902,31.3143,31.2742,31.2902,149200.0
2013-12-31 10:30:00,39.06,39.15,39.05,39.13,174200.0,31.2902,31.3623,31.2822,31.3463,174200.0
2013-12-31 10:40:00,39.13,39.14,39.1,39.12,168600.0,31.3463,31.3543,31.3223,31.3383,168600.0
2013-12-31 10:50:00,39.12,39.2,39.12,39.2,144400.0,31.3383,31.4024,31.3383,31.4024,144400.0
2013-12-31 11:00:00,39.2,39.25,39.2,39.21,109800.0,31.4024,31.4424,31.4024,31.4104,109800.0
2013-12-31 11:10:00,39.21,39.24,39.21,39.21,80200.0,31.4104,31.4344,31.4104,31.4104,80200.0
2013-12-31 11:20:00,39.21,39.25,39.21,39.23,146000.0,31.4104,31.4424,31.4104,31.4264,146000.0
2013-12-31 11:30:00,39.23,39.25,39.23,39.24,71600.0,31.4264,31.4424,31.4264,31.4344,71600.0
2013-12-31 11:40:00,39.24,39.27,39.24,39.24,194600.0,31.4344,31.4585,31.4344,31.4344,194600.0
2013-12-31 11:50:00,39.25,39.25,39.19,39.21,136200.0,31.4424,31.4424,31.3944,31.4104,136200.0
2013-12-31 12:00:00,39.21,39.22,39.2,39.22,66200.0,31.4104,31.4184,31.4024,31.4184,66200.0
2013-12-31 12:10:00,39.21,39.24,39.2,39.23,73800.0,31.4104,31.4344,31.4024,31.4264,73800.0
2013-12-31 12:20:00,39.23,39.24,39.21,39.22,61600.0,31.4264,31.4344,31.4104,31.4184,61600.0
2013-12-31 12:30:00,39.22,39.24,39.21,39.22,86000.0,31.4184,31.4344,31.4104,31.4184,86000.0
2013-12-31 12:40:00,39.22,39.22,39.16,39.19,97200.0,31.4184,31.4184,31.3703,31.3944,97200.0
2013-12-31 12:50:00,39.19,39.24,39.18,39.23,71000.0,31.3944,31.4344,31.3864,31.4264,71000.0
2013-12-31 13:00:00,39.23,39.24,39.19,39.19,73200.0,31.4264,31.4344,31.3944,31.3944,73200.0
2013-12-31 13:10:00,39.2,39.23,39.19,39.21,76400.0,31.4024,31.4264,31.3944,31.4104,76400.0
2013-12-31 13:20:00,39.21,39.24,39.2,39.23,58600.0,31.4104,31.4344,31.4024,31.4264,58600.0
2013-12-31 13:30:00,39.23,39.25,39.23,39.25,59000.0,31.4264,31.4424,31.4264,31.4424,59000.0
2013-12-31 13:40:00,39.25,39.26,39.24,39.24,58000.0,31.4424,31.4505,31.4344,31.4344,58000.0
2013-12-31 13:50:00,39.24,39.27,39.24,39.27,71800.0,31.4344,31.4585,31.4344,31.4585,71800.0
2013-12-31 14:00:00,39.27,39.27,39.24,39.24,87800.0,31.4585,31.4585,31.4344,31.4344,87800.0
2013-12-31 14:10:00,39.24,39.25,39.23,39.23,78000.0,31.4344,31.4424,31.4264,31.4264,78000.0
2013-12-31 14:20:00,39.23,39.23,39.16,39.17,112400.0,31.4264,31.4264,31.3703,31.3784,112400.0
2013-12-31 14:30:00,39.17,39.18,39.11,39.11,80400.0,31.3784,31.3864,31.3303,31.3303,80400.0
2013-12-31 14:40:00,39.11,39.13,39.1,39.13,165200.0,31.3303,31.3463,31.3223,31.3463,165200.0
2013-12-31 14:50:00,39.13,39.13,39.08,39.1,312400.0,31.3463,31.3463,31.3063,31.3223,312400.0
2013-12-31 15:00:00,39.1,39.12,39.07,39.08,80200.0,31.3223,31.3383,31.2982,31.3063,80200.0
2013-12-31 15:10:00,39.08,39.1,39.06,39.06,143800.0,31.3063,31.3223,31.2902,31.2902,143800.0
2013-12-31 15:20:00,39.06,39.13,39.05,39.1,138200.0,31.2902,31.3463,31.2822,31.3223,138200.0
2013-12-31 15:30:00,39.11,39.18,39.11,39.16,130000.0,31.3303,31.3864,31.3303,31.3703,130000.0
2013-12-31 15:40:00,39.16,39.23,39.13,39.18,199600.0,31.3703,31.4264,31.3463,31.3864,199600.0
2013-12-31 15:50:00,39.18,39.21,39.13,39.2,538400.0,31.3864,31.4104,31.3463,31.4024,538400.0
2014-01-02 09:30:00,39.18,39.18,38.8,38.84,615800.0,31.3864,31.3864,31.082,31.114,615800.0
2014-01-02 09:40:00,38.83,38.88,38.76,38.81,252800.0,31.106,31.146,31.0499,31.09,252800.0
2014-01-02 09:50:00,38.8,38.8,38.71,38.72,223600.0,31.082,31.082,31.0099,31.0179,223600.0
2014-01-02 10:00:00,38.72,38.75,38.63,38.69,267600.0,31.0179,31.0419,30.9458,30.9938,267600.0
2014-01-02 10:10:00,38.7,38.76,38.7,38.7,205400.0,31.0018,31.0499,31.0018,31.0018,205400.0
2014-01-02 10:20:00,38.7,38.7,38.57,38.59,350400.0,31.0018,31.0018,30.8977,30.9137,350400.0
2014-01-02 10:30:00,38.59,38.66,38.57,38.62,368600.0,30.9137,30.9698,30.8977,30.9378,368600.0
2014-01-02 10:40:00,38.63,38.72,38.63,38.71,292600.0,30.9458,31.0179,30.9458,31.0099,292600.0
2014-01-02 10:50:00,38.71,38.77,38.66,38.77,170000.0,31.0099,31.0579,30.9698,31.0579,170000.0
2014-01-02 11:00:00,38.77,38.77,38.71,38.76,129600.0,31.0579,31.0579,31.0099,31.0499,129600.0
2014-01-02 11:10:00,38.76,38.77,38.71,38.74,139000.0,31.0499,31.0579,31.0099,31.0339,139000.0
2014-01-02 11:20:00,38.74,38.76,38.73,38.74,102600.0,31.0339,31.0499,31.0259,31.0339,102600.0
2014-01-02 11:30:00,38.74,38.75,38.68,38.69,111600.0,31.0339,31.0419,30.9858,30.9938,111600.0
2014-01-02 11:40:00,38.69,38.7,38.63,38.64,117200.0,30.9938,31.0018,30.9458,30.9538,117200.0
2014-01-02 11:50:00,38.64,38.64,38.59,38.6,260200.0,30.9538,30.9538,30.9137,30.9217,260200.0
2014-01-02 12:00:00,38.61,38.62,38.57,38.59,214600.0,30.9298,30.9378,30.8977,30.9137,214600.0
2014-01-02 12:10:00,38.59,38.6,38.58,38.59,123600.0,30.9137,30.9217,30.9057,30.9137,123600.0
2014-01-02 12:20:00,38.59,38.62,38.59,38.6,112200.0,30.9137,30.9378,30.9137,30.9217,112200.0
2014-01-02 12:30:00,38.6,38.63,38.58,38.63,139200.0,30.9217,30.9458,30.9057,30.9458,139200.0
2014-01-02 12:40:00,38.63,38.65,38.58,38.63,158800.0,30.9458,30.9618,30.9057,30.9458,158800.0
2014-01-02 12:50:00,38.63,38.65,38.6,38.65,102800.0,30.9458,30.9618,30.9217,30.9618,102800.0
2014-01-02 13:00:00,38.64,38.65,38.58,38.58,124400.0,30.9538,30.9618,30.9057,30.9057,124400.0
2014-01-02 13:10:00,38.58,38.59,38.56,38.58,114600.0,30.9057,30.9137,30.8897,30.9057,114600.0
2014-01-02 13:20:00,38.59,38.59,38.54,38.55,173000.0,30.9137,30.9137,30.8737,30.8817,173000.0
2014-01-02 13:30:00,38.54,38.55,38.51,38.52,209200.0,30.8737,30.8817,30.8496,30.8577,209200.0
2014-01-02 13:40:00,38.52,38.6,38.51,38.58,203800.0,30.8577,30.9217,30.8496,30.9057,203800.0
2014-01-02 13:50:00,38.57,38.59,38.55,38.58,153000.0,30.8977,30.9137,30.8817,30.9057,153000.0
2014-01-02 14:00:00,38.58,38.65,38.58,38.65,180800.0,30.9057,30.9618,30.9057,30.9618,180800.0
2014-01-02 14:10:00,38.65,38.67,38.56,38.56,223800.0,30.9618,30.9778,30.8897,30.8897,223800.0
2014-01-02 14:20:00,38.56,38.58,38.52,38.57,149800.0,30.8897,30.9057,30.8577,30.8977,149800.0
2014-01-02 14:30:00,38.56,38.61,38.55,38.6,116800.0,30.8897,30.9298,30.8817,30.9217,116800.0
2014-01-02 14:40:00,38.6,38.63,38.59,38.6,167800.0,30.9217,30.9458,30.9137,30.9217,167800.0
2014-01-02 14:50:00,38.59,38.6,38.57,38.58,130800.0,30.9137,30.9217,30.8977,30.9057,130800.0
2014-01-02 15:00:00,38.57,38.6,38.57,38.58,148200.0,30.8977,30.9217,30.8977,30.9057,148200.0
2014-01-02 15:10:00,38.58,38.66,38.58,38.65,285000.0,30.9057,30.9698,30.9057,30.9618,285000.0
2014-01-02 15:20:00,38.65,38.66,38.62,38.63,227200.0,30.9618,30.9698,30.9378,30.9458,227200.0
2014-01-02 15:30:00,38.63,38.63,38.6,38.6,283000.0,30.9458,30.9458,30.9217,30.9217,283000.0
2014-01-02 15:40:00,38.6,38.65,38.6,38.63,424200.0,30.9217,30.9618,30.9217,30.9458,424200.0
2014-01-02 15:50:00,38.63,38.63,38.58,38.6,904000.0,30.9458,30.9458,30.9057,30.9217,904000.0
2014-01-03 09:30:00,38.65,38.8,38.62,38.8,332600.0,30.9618,31.082,30.9378,31.082,332600.0
2014-01-03 09:40:00,38.8,38.88,38.77,38.82,284400.0,31.082,31.146,31.0579,31.098,284400.0
2014-01-03 09:50:00,38.81,38.83,38.69,38.7,183600.0,31.09,31.106,30.9938,31.0018,183600.0
2014-01-03 10:00:00,38.71,38.76,38.69,38.71,218200.0,31.0099,31.0499,30.9938,31.0099,218200.0
2014-01-03 10:10:00,38.72,38.75,38.7,38.7,134400.0,31.0179,31.0419,31.0018,31.0018,134400.0
2014-01-03 10:20:00,38.7,38.72,38.67,38.71,127200.0,31.0018,31.0179,30.9778,31.0099,127200.0
2014-01-03 10:30:00,38.71,38.77,38.71,38.77,122200.0,31.0099,31.0579,31.0099,31.0579,122200.0
2014-01-03 10:40:00,38.77,38.79,38.66,38.67,282800.0,31.0579,31.0739,30.9698,30.9778,282800.0
2014-01-03 10:50:00,38.67,38.68,38.63,38.63,130800.0,30.9778,30.9858,30.9458,30.9458,130800.0
2014-01-03 11:00:00,38.64,38.69,38.64,38.69,145200.0,30.9538,30.9938,30.9538,30.9938,145200.0
2014-01-03 11:10:00,38.69,38.69,38.59,38.63,199600.0,30.9938,30.9938,30.9137,30.9458,199600.0
2014-01-03 11:20:00,38.63,38.67,38.6,38.6,161800.0,30.9458,30.9778,30.9217,30.9217,161800.0
2014-01-03 11:30:00,38.6,38.62,38.56,38.57,167800.0,30.9217,30.9378,30.8897,30.8977,167800.0
2014-01-03 11:40:00,38.57,38.58,38.52,38.55,184600.0,30.8977,30.9057,30.8577,30.8817,184600.0
2014-01-03 11:50:00,38.55,38.56,38.51,38.51,104000.0,30.8817,30.8897,30.8496,30.8496,104000.0
2014-01-03 12:00:00,38.52,38.55,38.49,38.55,213800.0,30.8577,30.8817,30.8336,30.8817,213800.0
2014-01-03 12:10:00,38.54,38.57,38.52,38.52,124200.0,30.8737,30.8977,30.8577,30.8577,124200.0
2014-01-03 12:20:00,38.53,38.58,38.52,38.57,111000.0,30.8657,30.9057,30.8577,30.8977,111000.0
2014-01-03 12:30:00,38.57,38.62,38.56,38.6,127800.0,30.8977,30.9378,30.8897,30.9217,127800.0
2014-01-03 12:40:00,38.61,38.62,38.58,38.59,54400.0,30.9298,30.9378,30.9057,30.9137,54400.0
2014-01-03 12:50:00,38.59,38.6,38.55,38.55,121200.0,30.9137,30.9217,30.8817,30.8817,121200.0
2014-01-03 13:00:00,38.55,38.57,38.55,38.55,81000.0,30.8817,30.8977,30.8817,30.8817,81000.0
2014-01-03 13:10:00,38.56,38.56,38.52,38.54,148800.0,30.8897,30.8897,30.8577,30.8737,148800.0
2014-01-03 13:20:00,38.55,38.55,38.52,38.55,82800.0,30.8817,30.8817,30.8577,30.8817,82800.0
2014-01-03 13:30:00,38.55,38.55,38.49,38.52,136000.0,30.8817,30.8817,30.8336,30.8577,136000.0
2014-01-03 13:40:00,38.51,38.52,38.49,38.52,80200.0,30.8496,30.8577,30.8336,30.8577,80200.0
2014-01-03 13:50:00,38.52,38.52,38.5,38.51,127800.0,30.8577,30.8577,30.8416,30.8496,127800.0
2014-01-03 14:00:00,38.51,38.51,38.49,38.49,165400.0,30.8496,30.8496,30.8336,30.8336,165400.0
2014-01-03 14:10:00,38.49,38.51,38.49,38.49,95600.0,30.8336,30.8496,30.8336,30.8336,95600.0
2014-01-03 14:20:00,38.49,38.51,38.49,38.49,116000.0,30.8336,30.8496,30.8336,30.8336,116000.0
2014-01-03 14:30:00,38.5,38.52,38.49,38.49,117000.0,30.8416,30.8577,30.8336,30.8336,117000.0
2014-01-03 14:40:00,38.49,38.52,38.49,38.51,154600.0,30.8336,30.8577,30.8336,30.8496,154600.0
2014-01-03 14:50:00,38.51,38.54,38.51,38.54,182200.0,30.8496,30.8737,30.8496,30.8737,182200.0
2014-01-03 15:00:00,38.53,38.55,38.51,38.51,167600.0,30.8657,30.8817,30.8496,30.8496,167600.0
2014-01-03 15:10:00,38.51,38.62,38.51,38.61,245600.0,30.8496,30.9378,30.8496,30.9298,245600.0
2014-01-03 15:20:00,38.61,38.66,38.59,38.6,236400.0,30.9298,30.9698,30.9137,30.9217,236400.0
2014-01-03 15:30:00,38.6,38.63,38.6,38.6,190400.0,30.9217,30.9458,30.9217,30.9217,190400.0
2014-01-03 15:40:00,38.6,38.6,38.55,38.56,262600.0,30.9217,30.9217,30.8817,30.8897,262600.0
2014-01-03 15:50:00,38.56,38.56,38.47,38.48,634000.0,30.8897,30.8897,30.8176,30.8256,634000.0
2014-01-06 09:30:00,38.45,38.68,38.45,38.52,612200.0,30.8016,30.9858,30.8016,30.8577,612200.0
2014-01-06 09:40:00,38.52,38.53,38.38,38.4,290600.0,30.8577,30.8657,30.7455,30.7615,290600.0
2014-01-06 09:50:00,38.4,38.42,38.3,38.33,258600.0,30.7615,30.7775,30.6814,30.7054,258600.0
2014-01-06 10:00:00,38.34,38.34,38.18,38.27,319000.0,30.7135,30.7135,30.5853,30.6574,319000.0
2014-01-06 10:10:00,38.27,38.27,38.2,38.24,349600.0,30.6574,30.6574,30.6013,30.6334,349600.0
2014-01-06 10:20:00,38.24,38.25,38.19,38.24,237600.0,30.6334,30.6414,30.5933,30.6334,237600.0
2014-01-06 10:30:00,38.24,38.24,38.17,38.19,256000.0,30.6334,30.6334,30.5773,30.5933,256000.0
2014-01-06 10:40:00,38.19,38.25,38.16,38.2,139000.0,30.5933,30.6414,30.5693,30.6013,139000.0
2014-01-06 10:50:00,38.2,38.25,38.09,38.12,251400.0,30.6013,30.6414,30.5132,30.5372,251400.0
2014-01-06 11:00:00,38.12,38.2,38.12,38.19,178400.0,30.5372,30.6013,30.5372,30.5933,178400.0
2014-01-06 11:10:00,38.19,38.19,38.01,38.04,263400.0,30.5933,30.5933,30.4491,30.4731,263400.0
2014-01-06 11:20:00,38.04,38.12,38.04,38.12,181000.0,30.4731,30.5372,30.4731,30.5372,181000.0
2014-01-06 11:30:00,38.12,38.13,38.06,38.07,91800.0,30.5372,30.5452,30.4892,30.4972,91800.0
2014-01-06 11:40:00,38.07,38.09,38.02,38.03,111200.0,30.4972,30.5132,30.4571,30.4651,111200.0
2014-01-06 11:50:00,38.03,38.06,38.02,38.05,91200.0,30.4651,30.4892,30.4571,30.4811,91200.0
2014-01-06 12:00:00,38.04,38.06,38.02,38.03,80200.0,30.4731,30.4892,30.4571,30.4651,80200.0
2014-01-06 12:10:00,38.02,38.07,38.01,38.05,91600.0,30.4571,30.4972,30.4491,30.4811,91600.0
2014-01-06 12:20:00,38.05,38.06,38.02,38.04,94600.0,30.4811,30.4892,30.4571,30.4731,94600.0
2014-01-06 12:30:00,38.03,38.06,38.01,38.02,106200.0,30.4651,30.4892,30.4491,30.4571,106200.0
2014-01-06 12:40:00,38.02,38.04,38.01,38.02,82800.0,30.4571,30.4731,30.4491,30.4571,82800.0
2014-01-06 12:50:00,38.02,38.13,38.02,38.12,188400.0,30.4571,30.5452,30.4571,30.5372,188400.0
2014-01-06 13:00:00,38.12,38.12,38.06,38.07,155000.0,30.5372,30.5372,30.4892,30.4972,155000.0
2014-01-06 13:10:00,38.06,38.11,38.02,38.1,111600.0,30.4892,30.5292,30.4571,30.5212,111600.0
2014-01-06 13:20:00,38.1,38.1,38.06,38.06,41600.0,30.5212,30.5212,30.4892,30.4892,41600.0
2014-01-06 13:30:00,38.06,38.08,38.02,38.07,62600.0,30.4892,30.5052,30.4571,30.4972,62600.0
2014-01-06 13:40:00,38.07,38.08,38.03,38.04,80600.0,30.4972,30.5052,30.4651,30.4731,80600.0
2014-01-06 13:50:00,38.04,38.13,38.04,38.09,235200.0,30.4731,30.5452,30.4731,30.5132,235200.0
2014-01-06 14:00:00,38.09,38.12,38.06,38.06,79800.0,30.5132,30.5372,30.4892,30.4892,79800.0
2014-01-06 14:10:00,38.07,38.13,38.05,38.05,107600.0,30.4972,30.5452,30.4811,30.4811,107600.0
2014-01-06 14:20:00,38.05,38.1,38.04,38.04,143400.0,30.4811,30.5212,30.4731,30.4731,143400.0
2014-01-06 14:30:00,38.04,38.09,38.02,38.09,253800.0,30.4731,30.5132,30.4571,30.5132,253800.0
2014-01-06 14:40:00,38.09,38.15,38.08,38.14,195400.0,30.5132,30.5613,30.5052,30.5532,195400.0
2014-01-06 14:50:00,38.15,38.15,38.09,38.1,136600.0,30.5613,30.5613,30.5132,30.5212,136600.0
2014-01-06 15:00:00,38.1,38.1,38.04,38.07,153200.0,30.5212,30.5212,30.4731,30.4972,153200.0
2014-01-06 15:10:00,38.07,38.1,38.05,38.09,165000.0,30.4972,30.5212,30.4811,30.5132,165000.0
2014-01-06 15:20:00,38.09,38.1,38.07,38.09,160600.0,30.5132,30.5212,30.4972,30.5132,160600.0
2014-01-06 15:30:00,38.09,38.09,38.02,38.07,304400.0,30.5132,30.5132,30.4571,30.4972,304400.0
2014-01-06 15:40:00,38.07,38.08,38.01,38.01,408800.0,30.4972,30.5052,30.4491,30.4491,408800.0
2014-01-06 15:50:00,38.01,38.14,38.01,38.08,1539400.0,30.4491,30.5532,30.4491,30.5052,1539400.0
2014-01-07 09:30:00,38.33,38.53,38.24,38.48,564200.0,30.7054,30.8657,30.6334,30.8256,564200.0
2014-01-07 09:40:00,38.48,38.51,38.44,38.46,238200.0,30.8256,30.8496,30.7936,30.8096,238200.0
2014-01-07 09:50:00,38.45,38.5,38.43,38.47,421400.0,30.8016,30.8416,30.7856,30.8176,421400.0
2014-01-07 10:00:00,38.48,38.53,38.47,38.52,296600.0,30.8256,30.8657,30.8176,30.8577,296600.0
2014-01-07 10:10:00,38.52,38.54,38.5,38.52,164400.0,30.8577,30.8737,30.8416,30.8577,164400.0
2014-01-07 10:20:00,38.52,38.55,38.52,38.54,148200.0,30.8577,30.8817,30.8577,30.8737,148200.0
2014-01-07 10:30:00,38.55,38.63,38.55,38.62,209200.0,30.8817,30.9458,30.8817,30.9378,209200.0
2014-01-07 10:40:00,38.62,38.67,38.62,38.65,204200.0,30.9378,30.9778,30.9378,30.9618,204200.0
2014-01-07 10:50:00,38.65,38.67,38.65,38.66,159200.0,30.9618,30.9778,30.9618,30.9698,159200.0
2014-01-07 11:00:00,38.66,38.69,38.66,38.68,183600.0,30.9698,30.9938,30.9698,30.9858,183600.0
2014-01-07 11:10:00,38.67,38.68,38.63,38.65,109000.0,30.9778,30.9858,30.9458,30.9618,109000.0
2014-01-07 11:20:00,38.65,38.66,38.61,38.66,88400.0,30.9618,30.9698,30.9298,30.9698,88400.0
2014-01-07 11:30:00,38.65,38.69,38.65,38.68,123800.0,30.9618,30.9938,30.9618,30.9858,123800.0
2014-01-07 11:40:00,38.68,38.68,38.63,38.66,115200.0,30.9858,30.9858,30.9458,30.9698,115200.0
2014-01-07 11:50:00,38.66,38.66,38.6,38.63,196200.0,30.9698,30.9698,30.9217,30.9458,196200.0
2014-01-07 12:00:00,38.63,38.69,38.63,38.68,128600.0,30.9458,30.9938,30.9458,30.9858,128600.0
2014-01-07 12:10:00,38.68,38.69,38.63,38.66,98800.0,30.9858,30.9938,30.9458,30.9698,98800.0
2014-01-07 12:20:00,38.67,38.69,38.65,38.67,99400.0,30.9778,30.9938,30.9618,30.9778,99400.0
2014-01-07 12:30:00,38.67,38.68,38.63,38.63,133000.0,30.9778,30.9858,30.9458,30.9458,133000.0
2014-01-07 12:40:00,38.63,38.65,38.6,38.62,80800.0,30.9458,30.9618,30.9217,30.9378,80800.0
2014-01-07 12:50:00,38.62,38.66,38.62,38.66,80200.0,30.9378,30.9698,30.9378,30.9698,80200.0
2014-01-07 13:00:00,38.66,38.66,38.63,38.65,82000.0,30.9698,30.9698,30.9458,30.9618,82000.0
2014-01-07 13:10:00,38.64,38.64,38.6,38.63,62000.0,30.9538,30.9538,30.9217,30.9458,62000.0
2014-01-07 13:20:00,38.63,38.65,38.6,38.63,85200.0,30.9458,30.9618,30.9217,30.9458,85200.0
2014-01-07 13:30:00,38.63,38.69,38.63,38.69,101800.0,30.9458,30.9938,30.9458,30.9938,101800.0
2014-01-07 13:40:00,38.69,38.71,38.67,38.67,91600.0,30.9938,31.0099,30.9778,30.9778,91600.0
2014-01-07 13:50:00,38.67,38.67,38.6,38.6,126800.0,30.9778,30.9778,30.9217,30.9217,126800.0
2014-01-07 14:00:00,38.6,38.6,38.55,38.55,152600.0,30.9217,30.9217,30.8817,30.8817,152600.0
2014-01-07 14:10:00,38.55,38.59,38.55,38.57,101800.0,30.8817,30.9137,30.8817,30.8977,101800.0
2014-01-07 14:20:00,38.56,38.65,38.56,38.62,172600.0,30.8897,30.9618,30.8897,30.9378,172600.0
2014-01-07 14:30:00,38.62,38.71,38.61,38.69,129800.0,30.9378,31.0099,30.9298,30.9938,129800.0
2014-01-07 14:40:00,38.69,38.69,38.65,38.66,91800.0,30.9938,30.9938,30.9618,30.9698,91800.0
2014-01-07 14:50:00,38.65,38.69,38.65,38.67,89000.0,30.9618,30.9938,30.9618,30.9778,89000.0
2014-01-07 15:00:00,38.67,38.7,38.65,38.66,94600.0,30.9778,31.0018,30.9618,30.9698,94600.0
2014-01-07 15:10:00,38.66,38.67,38.63,38.67,124600.0,30.9698,30.9778,30.9458,30.9778,124600.0
2014-01-07 15:20:00,38.67,38.67,38.6,38.61,113000.0,30.9778,30.9778,30.9217,30.9298,113000.0
2014-01-07 15:30:00,38.6,38.66,38.59,38.6,216000.0,30.9217,30.9698,30.9137,30.9217,216000.0
2014-01-07 15:40:00,38.6,38.65,38.6,38.64,211000.0,30.9217,30.9618,30.9217,30.9538,211000.0
2014-01-07 15:50:00,38.64,38.68,38.6,38.63,624000.0,30.9538,30.9858,30.9217,30.9458,624000.0
2014-01-08 09:30:00,38.64,38.74,38.6,38.74,454200.0,30.9538,31.0339,30.9217,31.0339,454200.0
2014-01-08 09:40:00,38.74,38.87,38.71,38.71,290400.0,31.0339,31.138,31.0099,31.0099,290400.0
2014-01-08 09:50:00,38.71,38.83,38.68,38.83,305400.0,31.0099,31.106,30.9858,31.106,305400.0
2014-01-08 10:00:00,38.82,38.85,38.77,38.83,193600.0,31.098,31.122,31.0579,31.106,193600.0
2014-01-08 10:10:00,38.83,38.93,38.83,38.93,320800.0,31.106,31.1861,31.106,31.1861,320800.0
2014-01-08 10:20:00,38.94,39.0,38.93,38.96,217400.0,31.1941,31.2422,31.1861,31.2101,217400.0
2014-01-08 10:30:00,38.95,39.02,38.93,39.01,204800.0,31.2021,31.2582,31.1861,31.2502,204800.0
2014-01-08 10:40:00,39.0,39.02,38.96,38.98,200800.0,31.2422,31.2582,31.2101,31.2262,200800.0
2014-01-08 10:50:00,38.98,38.99,38.92,38.94,188200.0,31.2262,31.2342,31.1781,31.1941,188200.0
2014-01-08 11:00:00,38.94,38.95,38.85,38.86,130600.0,31.1941,31.2021,31.122,31.13,130600.0
2014-01-08 11:10:00,38.87,38.88,38.83,38.87,214600.0,31.138,31.146,31.106,31.138,214600.0
2014-01-08 11:20:00,38.87,38.95,38.86,38.94,253400.0,31.138,31.2021,31.13,31.1941,253400.0
2014-01-08 11:30:00,38.94,39.0,38.93,38.95,131400.0,31.1941,31.2422,31.1861,31.2021,131400.0
2014-01-08 11:40:00,38.95,38.99,38.93,38.98,163600.0,31.2021,31.2342,31.1861,31.2262,163600.0
2014-01-08 11:50:00,38.98,39.0,38.95,39.0,114200.0,31.2262,31.2422,31.2021,31.2422,114200.0
2014-01-08 12:00:00,38.99,39.08,38.99,39.02,197000.0,31.2342,31.3063,31.2342,31.2582,197000.0
2014-01-08 12:10:00,39.02,39.03,38.94,38.94,197400.0,31.2582,31.2662,31.1941,31.1941,197400.0
2014-01-08 12:20:00,38.95,38.96,38.91,38.92,122000.0,31.2021,31.2101,31.1701,31.1781,122000.0
2014-01-08 12:30:00,38.92,38.95,38.88,38.88,82400.0,31.1781,31.2021,31.146,31.146,82400.0
2014-01-08 12:40:00,38.88,38.9,38.87,38.89,91400.0,31.146,31.1621,31.138,31.1541,91400.0
2014-01-08 12:50:00,38.88,38.92,38.88,38.88,112200.0,31.146,31.1781,31.146,31.146,112200.0
2014-01-08 13:00:00,38.88,38.92,38.85,38.91,102800.0,31.146,31.1781,31.122,31.1701,102800.0
2014-01-08 13:10:00,38.92,38.92,38.85,38.88,103600.0,31.1781,31.1781,31.122,31.146,103600.0
2014-01-08 13:20:00,38.88,38.91,38.87,38.91,71600.0,31.146,31.1701,31.138,31.1701,71600.0
2014-01-08 13:30:00,38.91,38.94,38.91,38.94,88000.0,31.1701,31.1941,31.1701,31.1941,88000.0
2014-01-08 13:40:00,38.94,38.96,38.91,38.93,112400.0,31.1941,31.2101,31.1701,31.1861,112400.0
2014-01-08 13:50:00,38.94,38.98,38.93,38.97,91200.0,31.1941,31.2262,31.1861,31.2181,91200.0
2014-01-08 14:00:00,38.97,39.0,38.87,38.88,248800.0,31.2181,31.2422,31.138,31.146,248800.0
2014-01-08 14:10:00,38.88,38.96,38.88,38.93,133200.0,31.146,31.2101,31.146,31.1861,133200.0
2014-01-08 14:20:00,38.93,38.96,38.9,38.92,99600.0,31.1861,31.2101,31.1621,31.1781,99600.0
2014-01-08 14:30:00,38.91,38.93,38.85,38.85,161400.0,31.1701,31.1861,31.122,31.122,161400.0
2014-01-08 14:40:00,38.85,38.85,38.8,38.81,211400.0,31.122,31.122,31.082,31.09,211400.0
2014-01-08 14:50:00,38.81,38.84,38.8,38.82,139800.0,31.09,31.114,31.082,31.098,139800.0
2014-01-08 15:00:00,38.82,38.9,38.82,38.87,172800.0,31.098,31.1621,31.098,31.138,172800.0
2014-01-08 15:10:00,38.87,38.89,38.84,38.85,204400.0,31.138,31.1541,31.114,31.122,204400.0
2014-01-08 15:20:00,38.85,38.85,38.82,38.82,212400.0,31.122,31.122,31.098,31.098,212400.0
2014-01-08 15:30:00,38.82,38.87,38.81,38.87,287400.0,31.098,31.138,31.09,31.138,287400.0
2014-01-08 15:40:00,38.87,38.94,38.85,38.93,441800.0,31.138,31.1941,31.122,31.1861,441800.0
2014-01-08 15:50:00,38.94,39.02,38.93,39.02,1089200.0,31.1941,31.2582,31.1861,31.2582,1089200.0
2014-01-09 09:30:00,39.04,39.05,38.84,38.85,457800.0,31.2742,31.2822,31.114,31.122,457800.0
2014-01-09 09:40:00,38.84,38.85,38.72,38.73,153600.0,31.114,31.122,31.0179,31.0259,153600.0
2014-01-09 09:50:00,38.73,38.76,38.67,38.72,210600.0,31.0259,31.0499,30.9778,31.0179,210600.0
2014-01-09 10:00:00,38.73,38.82,38.57,38.57,577200.0,31.0259,31.098,30.8977,30.8977,577200.0
2014-01-09 10:10:00,38.58,38.62,38.52,38.57,340200.0,30.9057,30.9378,30.8577,30.8977,340200.0
2014-01-09 10:20:00,38.57,38.62,38.54,38.59,209000.0,30.8977,30.9378,30.8737,30.9137,209000.0
2014-01-09 10:30:00,38.59,38.63,38.59,38.6,235200.0,30.9137,30.9458,30.9137,30.9217,235200.0
2014-01-09 10:40:00,38.6,38.6,38.53,38.55,169600.0,30.9217,30.9217,30.8657,30.8817,169600.0
2014-01-09 10:50:00,38.55,38.56,38.48,38.49,267800.0,30.8817,30.8897,30.8256,30.8336,267800.0
2014-01-09 11:00:00,38.49,38.51,38.44,38.44,215200.0,30.8336,30.8496,30.7936,30.7936,215200.0
2014-01-09 11:10:00,38.44,38.46,38.41,38.45,178000.0,30.7936,30.8096,30.7695,30.8016,178000.0
2014-01-09 11:20:00,38.45,38.49,38.43,38.44,170800.0,30.8016,30.8336,30.7856,30.7936,170800.0
2014-01-09 11:30:00,38.44,38.45,38.41,38.45,158200.0,30.7936,30.8016,30.7695,30.8016,158200.0
2014-01-09 11:40:00,38.44,38.45,38.4,38.42,135600.0,30.7936,30.8016,30.7615,30.7775,135600.0
2014-01-09 11:50:00,38.41,38.49,38.41,38.48,121400.0,30.7695,30.8336,30.7695,30.8256,121400.0
2014-01-09 12:00:00,38.48,38.51,38.47,38.49,104000.0,30.8256,30.8496,30.8176,30.8336,104000.0
2014-01-09 12:10:00,38.49,38.53,38.49,38.52,132600.0,30.8336,30.8657,30.8336,30.8577,132600.0
2014-01-09 12:20:00,38.52,38.6,38.52,38.59,85600.0,30.8577,30.9217,30.8577,30.9137,85600.0
2014-01-09 12:30:00,38.59,38.67,38.59,38.64,123000.0,30.9137,30.9778,30.9137,30.9538,123000.0
2014-01-09 12:40:00,38.64,38.68,38.63,38.67,95000.0,30.9538,30.9858,30.9458,30.9778,95000.0
2014-01-09 12:50:00,38.67,38.67,38.63,38.67,88600.0,30.9778,30.9778,30.9458,30.9778,88600.0
2014-01-09 13:00:00,38.67,38.67,38.63,38.63,107600.0,30.9778,30.9778,30.9458,30.9458,107600.0
2014-01-09 13:10:00,38.63,38.63,38.6,38.63,82200.0,30.9458,30.9458,30.9217,30.9458,82200.0
2014-01-09 13:20:00,38.63,38.73,38.63,38.71,113800.0,30.9458,31.0259,30.9458,31.0099,113800.0
2014-01-09 13:30:00,38.71,38.74,38.67,38.7,133000.0,31.0099,31.0339,30.9778,31.0018,133000.0
2014-01-09 13:40:00,38.7,38.73,38.68,38.69,118000.0,31.0018,31.0259,30.9858,30.9938,118000.0
2014-01-09 13:50:00,38.68,38.7,38.66,38.67,100800.0,30.9858,31.0018,30.9698,30.9778,100800.0
2014-01-09 14:00:00,38.66,38.67,38.62,38.67,160400.0,30.9698,30.9778,30.9378,30.9778,160400.0
2014-01-09 14:10:00,38.67,38.73,38.66,38.72,120400.0,30.9778,31.0259,30.9698,31.0179,120400.0
2014-01-09 14:20:00,38.72,38.75,38.7,38.72,143000.0,31.0179,31.0419,31.0018,31.0179,143000.0
2014-01-09 14:30:00,38.71,38.72,38.66,38.67,123000.0,31.0099,31.0179,30.9698,30.9778,123000.0
2014-01-09 14:40:00,38.67,38.76,38.67,38.75,138200.0,30.9778,31.0499,30.9778,31.0419,138200.0
2014-01-09 14:50:00,38.75,38.81,38.74,38.77,169800.0,31.0419,31.09,31.0339,31.0579,169800.0
2014-01-09 15:00:00,38.77,38.8,38.72,38.78,151400.0,31.0579,31.082,31.0179,31.0659,151400.0
2014-01-09 15:10:00,38.77,38.81,38.77,38.8,232400.0,31.0579,31.09,31.0579,31.082,232400.0
2014-01-09 15:20:00,38.8,38.8,38.77,38.79,200000.0,31.082,31.082,31.0579,31.0739,200000.0
2014-01-09 15:30:00,38.8,38.85,38.79,38.82,222200.0,31.082,31.122,31.0739,31.098,222200.0
2014-01-09 15:40:00,38.82,38.84,38.79,38.81,235800.0,31.098,31.114,31.0739,31.09,235800.0
2014-01-09 15:50:00,38.81,38.84,38.79,38.81,491600.0,31.09,31.114,31.0739,31.09,491600.0
2014-01-10 09:30:00,38.76,38.96,38.7,38.96,401400.0,31.0499,31.2101,31.0018,31.2101,401400.0
2014-01-10 09:40:00,38.96,38.99,38.85,38.86,159200.0,31.2101,31.2342,31.122,31.13,159200.0
2014-01-10 09:50:00,38.85,38.91,38.74,38.76,138400.0,31.122,31.1701,31.0339,31.0499,138400.0
2014-01-10 10:00:00,38.74,38.76,38.6,38.63,204400.0,31.0339,31.0499,30.9217,30.9458,204400.0
2014-01-10 10:10:00,38.64,38.74,38.6,38.73,188200.0,30.9538,31.0339,30.9217,31.0259,188200.0
2014-01-10 10:20:00,38.73,38.82,38.73,38.79,143200.0,31.0259,31.098,31.0259,31.0739,143200.0
2014-01-10 10:30:00,38.79,38.79,38.69,38.7,95600.0,31.0739,31.0739,30.9938,31.0018,95600.0
2014-01-10 10:40:00,38.7,38.73,38.67,38.71,100400.0,31.0018,31.0259,30.9778,31.0099,100400.0
2014-01-10 10:50:00,38.7,38.73,38.67,38.72,99200.0,31.0018,31.0259,30.9778,31.0179,99200.0
2014-01-10 11:00:00,38.73,38.73,38.66,38.71,85400.0,31.0259,31.0259,30.9698,31.0099,85400.0
2014-01-10 11:10:00,38.7,38.74,38.63,38.63,108600.0,31.0018,31.0339,30.9458,30.9458,108600.0
2014-01-10 11:20:00,38.63,38.63,38.57,38.57,214800.0,30.9458,30.9458,30.8977,30.8977,214800.0
2014-01-10 11:30:00,38.57,38.57,38.48,38.52,189200.0,30.8977,30.8977,30.8256,30.8577,189200.0
2014-01-10 11:40:00,38.52,38.56,38.51,38.56,102400.0,30.8577,30.8897,30.8496,30.8897,102400.0
2014-01-10 11:50:00,38.55,38.59,38.54,38.56,73200.0,30.8817,30.9137,30.8737,30.8897,73200.0
2014-01-10 12:00:00,38.56,38.59,38.52,38.59,98600.0,30.8897,30.9137,30.8577,30.9137,98600.0
2014-01-10 12:10:00,38.59,38.62,38.56,38.56,110800.0,30.9137,30.9378,30.8897,30.8897,110800.0
2014-01-10 12:20:00,38.56,38.61,38.55,38.57,125000.0,30.8897,30.9298,30.8817,30.8977,125000.0
2014-01-10 12:30:00,38.57,38.64,38.57,38.63,62400.0,30.8977,30.9538,30.8977,30.9458,62400.0
2014-01-10 12:40:00,38.63,38.71,38.63,38.71,120600.0,30.9458,31.0099,30.9458,31.0099,120600.0
2014-01-10 12:50:00,38.71,38.72,38.67,38.68,90400.0,31.0099,31.0179,30.9778,30.9858,90400.0
2014-01-10 13:00:00,38.69,38.72,38.67,38.71,51800.0,30.9938,31.0179,30.9778,31.0099,51800.0
2014-01-10 13:10:00,38.72,38.74,38.71,38.73,58600.0,31.0179,31.0339,31.0099,31.0259,58600.0
2014-01-10 13:20:00,38.73,38.77,38.73,38.74,85600.0,31.0259,31.0579,31.0259,31.0339,85600.0
2014-01-10 13:30:00,38.74,38.79,38.74,38.77,56600.0,31.0339,31.0739,31.0339,31.0579,56600.0
2014-01-10 13:40:00,38.77,38.8,38.74,38.76,213200.0,31.0579,31.082,31.0339,31.0499,213200.0
2014-01-10 13:50:00,38.75,38.77,38.71,38.74,232600.0,31.0419,31.0579,31.0099,31.0339,232600.0
2014-01-10 14:00:00,38.74,38.77,38.74,38.77,91000.0,31.0339,31.0579,31.0339,31.0579,91000.0
2014-01-10 14:10:00,38.77,38.77,38.74,38.77,79200.0,31.0579,31.0579,31.0339,31.0579,79200.0
2014-01-10 14:20:00,38.77,38.77,38.74,38.75,100600.0,31.0579,31.0579,31.0339,31.0419,100600.0
2014-01-10 14:30:00,38.75,38.78,38.74,38.75,102000.0,31.0419,31.0659,31.0339,31.0419,102000.0
2014-01-10 14:40:00,38.76,38.78,38.73,38.74,124800.0,31.0499,31.0659,31.0259,31.0339,124800.0
2014-01-10 14:50:00,38.74,38.77,38.74,38.74,83400.0,31.0339,31.0579,31.0339,31.0339,83400.0
2014-01-10 15:00:00,38.74,38.81,38.73,38.78,128400.0,31.0339,31.09,31.0259,31.0659,128400.0
2014-01-10 15:10:00,38.78,38.83,38.78,38.83,109000.0,31.0659,31.106,31.0659,31.106,109000.0
2014-01-10 15:20:00,38.83,38.87,38.81,38.87,166800.0,31.106,31.138,31.09,31.138,166800.0
2014-01-10 15:30:00,38.87,38.9,38.83,38.84,205000.0,31.138,31.1621,31.106,31.114,205000.0
2014-01-10 15:40:00,38.84,38.86,38.8,38.8,219400.0,31.114,31.13,31.082,31.082,219400.0
2014-01-10 15:50:00,38.8,38.84,38.79,38.84,467800.0,31.082,31.114,31.0739,31.114,467800.0
2014-01-13 09:30:00,38.56,38.7,38.51,38.56,496400.0,30.8897,31.0018,30.8496,30.8897,496400.0
2014-01-13 09:40:00,38.57,38.57,38.39,38.49,430200.0,30.8977,30.8977,30.7535,30.8336,430200.0
2014-01-13 09:50:00,38.49,38.5,38.34,38.35,362800.0,30.8336,30.8416,30.7135,30.7215,362800.0
2014-01-13 10:00:00,38.36,38.44,38.34,38.43,263600.0,30.7295,30.7936,30.7135,30.7856,263600.0
2014-01-13 10:10:00,38.43,38.47,38.39,38.39,242600.0,30.7856,30.8176,30.7535,30.7535,242600.0
2014-01-13 10:20:00,38.39,38.4,38.32,38.39,332200.0,30.7535,30.7615,30.6974,30.7535,332200.0
2014-01-13 10:30:00,38.39,38.43,38.32,38.42,244000.0,30.7535,30.7856,30.6974,30.7775,244000.0
2014-01-13 10:40:00,38.42,38.42,38.37,38.38,119400.0,30.7775,30.7775,30.7375,30.7455,119400.0
2014-01-13 10:50:00,38.38,38.41,38.35,38.37,195600.0,30.7455,30.7695,30.7215,30.7375,195600.0
2014-01-13 11:00:00,38.37,38.38,38.35,38.35,146200.0,30.7375,30.7455,30.7215,30.7215,146200.0
2014-01-13 11:10:00,38.35,38.38,38.35,38.36,139600.0,30.7215,30.7455,30.7215,30.7295,139600.0
2014-01-13 11:20:00,38.35,38.4,38.35,38.39,194000.0,30.7215,30.7615,30.7215,30.7535,194000.0
2014-01-13 11:30:00,38.4,38.43,38.38,38.42,121000.0,30.7615,30.7856,30.7455,30.7775,121000.0
2014-01-13 11:40:00,38.42,38.42,38.37,38.38,179600.0,30.7775,30.7775,30.7375,30.7455,179600.0
2014-01-13 11:50:00,38.38,38.42,38.37,38.42,137600.0,30.7455,30.7775,30.7375,30.7775,137600.0
2014-01-13 12:00:00,38.42,38.42,38.36,38.4,171000.0,30.7775,30.7775,30.7295,30.7615,171000.0
2014-01-13 12:10:00,38.4,38.41,38.37,38.38,95200.0,30.7615,30.7695,30.7375,30.7455,95200.0
2014-01-13 12:20:00,38.38,38.4,38.32,38.34,207800.0,30.7455,30.7615,30.6974,30.7135,207800.0
2014-01-13 12:30:00,38.34,38.34,38.26,38.26,163200.0,30.7135,30.7135,30.6494,30.6494,163200.0
2014-01-13 12:40:00,38.27,38.29,38.23,38.24,197600.0,30.6574,30.6734,30.6253,30.6334,197600.0
2014-01-13 12:50:00,38.24,38.25,38.18,38.18,110800.0,30.6334,30.6414,30.5853,30.5853,110800.0
2014-01-13 13:00:00,38.18,38.18,38.13,38.17,145000.0,30.5853,30.5853,30.5452,30.5773,145000.0
2014-01-13 13:10:00,38.17,38.18,38.08,38.09,181600.0,30.5773,30.5853,30.5052,30.5132,181600.0
2014-01-13 13:20:00,38.09,38.13,38.09,38.12,116000.0,30.5132,30.5452,30.5132,30.5372,116000.0
2014-01-13 13:30:00,38.12,38.12,38.08,38.12,138600.0,30.5372,30.5372,30.5052,30.5372,138600.0
2014-01-13 13:40:00,38.11,38.13,38.04,38.05,182600.0,30.5292,30.5452,30.4731,30.4811,182600.0
2014-01-13 13:50:00,38.05,38.05,38.02,38.04,157400.0,30.4811,30.4811,30.4571,30.4731,157400.0
2014-01-13 14:00:00,38.04,38.04,37.95,37.96,303200.0,30.4731,30.4731,30.401,30.409,303200.0
2014-01-13 14:10:00,37.96,37.96,37.81,37.82,395600.0,30.409,30.409,30.2889,30.2969,395600.0
2014-01-13 14:20:00,37.82,37.84,37.75,37.77,365400.0,30.2969,30.3129,30.2408,30.2568,365400.0
2014-01-13 14:30:00,37.77,37.81,37.75,37.75,234400.0,30.2568,30.2889,30.2408,30.2408,234400.0
2014-01-13 14:40:00,37.75,37.75,37.62,37.65,455600.0,30.2408,30.2408,30.1367,30.1607,455600.0
2014-01-13 14:50:00,37.65,37.67,37.57,37.64,597400.0,30.1607,30.1767,30.0966,30.1527,597400.0
2014-01-13 15:00:00,37.65,37.65,37.52,37.53,453000.0,30.1607,30.1607,30.0566,30.0646,453000.0
2014-01-13 15:10:00,37.54,37.57,37.52,37.55,522200.0,30.0726,30.0966,30.0566,30.0806,522200.0
2014-01-13 15:20:00,37.55,37.56,37.42,37.48,914600.0,30.0806,30.0886,29.9765,30.0245,914600.0
2014-01-13 15:30:00,37.48,37.49,37.41,37.43,567600.0,30.0245,30.0325,29.9685,29.9845,567600.0
2014-01-13 15:40:00,37.43,37.51,37.38,37.49,790400.0,29.9845,30.0486,29.9444,30.0325,790400.0
2014-01-13 15:50:00,37.49,37.58,37.49,37.56,931000.0,30.0325,30.1046,30.0325,30.0886,931000.0
2014-01-14 09:30:00,37.56,37.74,37.55,37.66,461600.0,30.0886,30.2328,30.0806,30.1687,461600.0
2014-01-14 09:40:00,37.67,37.74,37.58,37.63,301800.0,30.1767,30.2328,30.1046,30.1447,301800.0
2014-01-14 09:50:00,37.63,37.78,37.6,37.77,331600.0,30.1447,30.2649,30.1207,30.2568,331600.0
2014-01-14 10:00:00,37.77,37.88,37.77,37.88,376400.0,30.2568,30.345,30.2568,30.345,376400.0
2014-01-14 10:10:00,37.87,37.93,37.85,37.93,271800.0,30.337,30.385,30.3209,30.385,271800.0
2014-01-14 10:20:00,37.93,37.95,37.89,37.94,135200.0,30.385,30.401,30.353,30.393,135200.0
2014-01-14 10:30:00,37.93,37.95,37.9,37.93,182400.0,30.385,30.401,30.361,30.385,182400.0
2014-01-14 10:40:00,37.94,37.98,37.94,37.98,209400.0,30.393,30.4251,30.393,30.4251,209400.0
2014-01-14 10:50:00,37.98,38.07,37.96,38.07,235200.0,30.4251,30.4972,30.409,30.4972,235200.0
2014-01-14 11:00:00,38.07,38.15,38.05,38.05,295000.0,30.4972,30.5613,30.4811,30.4811,295000.0
2014-01-14 11:10:00,38.05,38.15,38.01,38.15,298000.0,30.4811,30.5613,30.4491,30.5613,298000.0
2014-01-14 11:20:00,38.15,38.15,38.09,38.13,190400.0,30.5613,30.5613,30.5132,30.5452,190400.0
2014-01-14 11:30:00,38.13,38.18,38.08,38.09,292400.0,30.5452,30.5853,30.5052,30.5132,292400.0
2014-01-14 11:40:00,38.09,38.1,38.04,38.1,225600.0,30.5132,30.5212,30.4731,30.5212,225600.0
2014-01-14 11:50:00,38.1,38.14,37.38,37.67,1903800.0,30.5212,30.5532,29.9444,30.1767,1903800.0
2014-01-14 12:00:00,37.68,37.94,37.59,37.91,789800.0,30.1847,30.393,30.1126,30.369,789800.0
2014-01-14 12:10:00,37.91,37.95,37.7,37.82,673400.0,30.369,30.401,30.2008,30.2969,673400.0
2014-01-14 12:20:00,37.82,37.94,37.74,37.78,356800.0,30.2969,30.393,30.2328,30.2649,356800.0
2014-01-14 12:30:00,37.79,37.81,37.6,37.6,671200.0,30.2729,30.2889,30.1207,30.1207,671200.0
2014-01-14 12:40:00,37.6,37.66,37.54,37.54,675400.0,30.1207,30.1687,30.0726,30.0726,675400.0
2014-01-14 12:50:00,37.55,37.55,37.4,37.46,998200.0,30.0806,30.0806,29.9604,30.0085,998200.0
2014-01-14 13:00:00,37.46,37.63,37.46,37.55,741800.0,30.0085,30.1447,30.0085,30.0806,741800.0
2014-01-14 13:10:00,37.54,37.63,37.52,37.55,898800.0,30.0726,30.1447,30.0566,30.0806,898800.0
2014-01-14 13:20:00,37.55,37.7,37.49,37.69,433600.0,30.0806,30.2008,30.0325,30.1928,433600.0
2014-01-14 13:30:00,37.69,37.81,37.63,37.79,245600.0,30.1928,30.2889,30.1447,30.2729,245600.0
2014-01-14 13:40:00,37.79,37.82,37.65,37.67,283200.0,30.2729,30.2969,30.1607,30.1767,283200.0
2014-01-14 13:50:00,37.67,37.74,37.67,37.74,122000.0,30.1767,30.2328,30.1767,30.2328,122000.0
2014-01-14 14:00:00,37.74,37.76,37.68,37.71,178800.0,30.2328,30.2488,30.1847,30.2088,178800.0
2014-01-14 14:10:00,37.71,37.72,37.68,37.7,109800.0,30.2088,30.2168,30.1847,30.2008,109800.0
2014-01-14 14:20:00,37.69,37.78,37.69,37.77,133000.0,30.1928,30.2649,30.1928,30.2568,133000.0
2014-01-14 14:30:00,37.78,37.84,37.76,37.83,149800.0,30.2649,30.3129,30.2488,30.3049,149800.0
2014-01-14 14:40:00,37.83,37.84,37.76,37.81,128800.0,30.3049,30.3129,30.2488,30.2889,128800.0
2014-01-14 14:50:00,37.81,37.85,37.75,37.76,154800.0,30.2889,30.3209,30.2408,30.2488,154800.0
2014-01-14 15:00:00,37.76,37.79,37.74,37.79,182800.0,30.2488,30.2729,30.2328,30.2729,182800.0
2014-01-14 15:10:00,37.78,37.83,37.78,37.81,144000.0,30.2649,30.3049,30.2649,30.2889,144000.0
2014-01-14 15:20:00,37.8,37.81,37.74,37.77,258800.0,30.2809,30.2889,30.2328,30.2568,258800.0
2014-01-14 15:30:00,37.77,37.81,37.77,37.8,214600.0,30.2568,30.2889,30.2568,30.2809,214600.0
2014-01-14 15:40:00,37.8,37.8,37.74,37.74,446800.0,30.2809,30.2809,30.2328,30.2328,446800.0
2014-01-14 15:50:00,37.75,37.77,37.7,37.73,687400.0,30.2408,30.2568,30.2008,30.2248,687400.0
2014-01-15 09:30:00,37.77,38.08,37.71,38.06,496000.0,30.2568,30.5052,30.2088,30.4892,496000.0
2014-01-15 09:40:00,38.06,38.13,37.99,38.1,317800.0,30.4892,30.5452,30.4331,30.5212,317800.0
2014-01-15 09:50:00,38.12,38.14,37.91,37.99,364400.0,30.5372,30.5532,30.369,30.4331,364400.0
2014-01-15 10:00:00,37.99,38.17,37.99,38.12,257600.0,30.4331,30.5773,30.4331,30.5372,257600.0
2014-01-15 10:10:00,38.12,38.16,38.04,38.11,269600.0,30.5372,30.5693,30.4731,30.5292,269600.0
2014-01-15 10:20:00,38.11,38.13,38.05,38.07,148200.0,30.5292,30.5452,30.4811,30.4972,148200.0
2014-01-15 10:30:00,38.08,38.08,37.87,37.87,230400.0,30.5052,30.5052,30.337,30.337,230400.0
2014-01-15 10:40:00,37.87,37.98,37.87,37.97,227600.0,30.337,30.4251,30.337,30.4171,227600.0
2014-01-15 10:50:00,37.97,38.0,37.96,37.99,153200.0,30.4171,30.4411,30.409,30.4331,153200.0
2014-01-15 11:00:00,37.99,38.07,37.95,37.99,363200.0,30.4331,30.4972,30.401,30.4331,363200.0
2014-01-15 11:10:00,37.99,38.04,37.98,38.02,265800.0,30.4331,30.4731,30.4251,30.4571,265800.0
2014-01-15 11:20:00,38.02,38.03,37.88,37.9,183800.0,30.4571,30.4651,30.345,30.361,183800.0
2014-01-15 11:30:00,37.9,37.91,37.87,37.91,175400.0,30.361,30.369,30.337,30.369,175400.0
2014-01-15 11:40:00,37.91,37.97,37.87,37.95,110200.0,30.369,30.4171,30.337,30.401,110200.0
2014-01-15 11:50:00,37.94,37.96,37.92,37.96,113200.0,30.393,30.409,30.377,30.409,113200.0
2014-01-15 12:00:00,37.97,38.01,37.94,37.95,194000.0,30.4171,30.4491,30.393,30.401,194000.0
2014-01-15 12:10:00,37.95,37.98,37.94,37.95,72800.0,30.401,30.4251,30.393,30.401,72800.0
2014-01-15 12:20:00,37.95,37.99,37.95,37.98,93400.0,30.401,30.4331,30.401,30.4251,93400.0
2014-01-15 12:30:00,37.99,37.99,37.93,37.93,87000.0,30.4331,30.4331,30.385,30.385,87000.0
2014-01-15 12:40:00,37.93,37.97,37.91,37.97,61000.0,30.385,30.4171,30.369,30.4171,61000.0
2014-01-15 12:50:00,37.97,37.99,37.95,37.97,71200.0,30.4171,30.4331,30.401,30.4171,71200.0
2014-01-15 13:00:00,37.97,38.02,37.96,38.02,107400.0,30.4171,30.4571,30.409,30.4571,107400.0
2014-01-15 13:10:00,38.02,38.04,38.01,38.04,91200.0,30.4571,30.4731,30.4491,30.4731,91200.0
2014-01-15 13:20:00,38.04,38.06,38.01,38.01,107400.0,30.4731,30.4892,30.4491,30.4491,107400.0
2014-01-15 13:30:00,38.01,38.02,37.96,37.96,99800.0,30.4491,30.4571,30.409,30.409,99800.0
2014-01-15 13:40:00,37.96,37.99,37.93,37.99,158000.0,30.409,30.4331,30.385,30.4331,158000.0
2014-01-15 13:50:00,37.99,38.04,37.98,37.99,100800.0,30.4331,30.4731,30.4251,30.4331,100800.0
2014-01-15 14:00:00,38.0,38.07,38.0,38.02,156800.0,30.4411,30.4972,30.4411,30.4571,156800.0
2014-01-15 14:10:00,38.02,38.04,38.0,38.03,164000.0,30.4571,30.4731,30.4411,30.4651,164000.0
2014-01-15 14:20:00,38.04,38.08,38.02,38.07,92000.0,30.4731,30.5052,30.4571,30.4972,92000.0
2014-01-15 14:30:00,38.08,38.12,38.06,38.09,124600.0,30.5052,30.5372,30.4892,30.5132,124600.0
2014-01-15 14:40:00,38.09,38.17,38.09,38.15,156400.0,30.5132,30.5773,30.5132,30.5613,156400.0
2014-01-15 14:50:00,38.15,38.16,38.13,38.15,116400.0,30.5613,30.5693,30.5452,30.5613,116400.0
2014-01-15 15:00:00,38.15,38.17,38.15,38.15,145000.0,30.5613,30.5773,30.5613,30.5613,145000.0
2014-01-15 15:10:00,38.15,38.17,38.14,38.15,197800.0,30.5613,30.5773,30.5532,30.5613,197800.0
2014-01-15 15:20:00,38.15,38.16,38.13,38.16,218800.0,30.5613,30.5693,30.5452,30.5693,218800.0
2014-01-15 15:30:00,38.16,38.16,38.12,38.12,178200.0,30.5693,30.5693,30.5372,30.5372,178200.0
2014-01-15 15:40:00,38.12,38.15,38.1,38.12,264000.0,30.5372,30.5613,30.5212,30.5372,264000.0
2014-01-15 15:50:00,38.12,38.15,38.08,38.1,560800.0,30.5372,30.5613,30.5052,30.5212,560800.0
2014-01-16 09:30:00,37.91,37.99,37.91,37.99,400200.0,30.369,30.4331,30.369,30.4331,400200.0
2014-01-16 09:40:00,37.99,38.02,37.94,37.99,211400.0,30.4331,30.4571,30.393,30.4331,211400.0
2014-01-16 09:50:00,37.99,38.07,37.96,38.02,163600.0,30.4331,30.4972,30.409,30.4571,163600.0
2014-01-16 10:00:00,38.02,38.1,38.0,38.04,185800.0,30.4571,30.5212,30.4411,30.4731,185800.0
2014-01-16 10:10:00,38.04,38.04,37.77,37.83,292800.0,30.4731,30.4731,30.2568,30.3049,292800.0
2014-01-16 10:20:00,37.84,37.93,37.83,37.86,154400.0,30.3129,30.385,30.3049,30.3289,154400.0
2014-01-16 10:30:00,37.87,37.9,37.85,37.88,99400.0,30.337,30.361,30.3209,30.345,99400.0
2014-01-16 10:40:00,37.89,37.9,37.79,37.82,162800.0,30.353,30.361,30.2729,30.2969,162800.0
2014-01-16 10:50:00,37.82,37.84,37.77,37.81,119200.0,30.2969,30.3129,30.2568,30.2889,119200.0
2014-01-16 11:00:00,37.81,37.81,37.73,37.75,252200.0,30.2889,30.2889,30.2248,30.2408,252200.0
2014-01-16 11:10:00,37.76,37.76,37.6,37.6,612200.0,30.2488,30.2488,30.1207,30.1207,612200.0
2014-01-16 11:20:00,37.6,37.71,37.57,37.71,487800.0,30.1207,30.2088,30.0966,30.2088,487800.0
2014-01-16 11:30:00,37.71,37.76,37.66,37.74,247800.0,30.2088,30.2488,30.1687,30.2328,247800.0
2014-01-16 11:40:00,37.74,37.78,37.72,37.76,166400.0,30.2328,30.2649,30.2168,30.2488,166400.0
2014-01-16 11:50:00,37.77,37.77,37.71,37.76,170600.0,30.2568,30.2568,30.2088,30.2488,170600.0
2014-01-16 12:00:00,37.76,37.8,37.74,37.75,176000.0,30.2488,30.2809,30.2328,30.2408,176000.0
2014-01-16 12:10:00,37.76,37.77,37.72,37.77,159000.0,30.2488,30.2568,30.2168,30.2568,159000.0
2014-01-16 12:20:00,37.77,37.77,37.73,37.76,122000.0,30.2568,30.2568,30.2248,30.2488,122000.0
2014-01-16 12:30:00,37.76,37.79,37.75,37.77,147400.0,30.2488,30.2729,30.2408,30.2568,147400.0
2014-01-16 12:40:00,37.77,37.82,37.77,37.81,63200.0,30.2568,30.2969,30.2568,30.2889,63200.0
2014-01-16 12:50:00,37.81,37.82,37.77,37.77,84800.0,30.2889,30.2969,30.2568,30.2568,84800.0
2014-01-16 13:00:00,37.77,37.77,37.71,37.71,91400.0,30.2568,30.2568,30.2088,30.2088,91400.0
2014-01-16 13:10:00,37.72,37.76,37.71,37.76,133400.0,30.2168,30.2488,30.2088,30.2488,133400.0
2014-01-16 13:20:00,37.77,37.79,37.74,37.75,122600.0,30.2568,30.2729,30.2328,30.2408,122600.0
2014-01-16 13:30:00,37.75,37.76,37.71,37.72,146200.0,30.2408,30.2488,30.2088,30.2168,146200.0
2014-01-16 13:40:00,37.72,37.73,37.65,37.65,147400.0,30.2168,30.2248,30.1607,30.1607,147400.0
2014-01-16 13:50:00,37.65,37.66,37.62,37.63,157000.0,30.1607,30.1687,30.1367,30.1447,157000.0
2014-01-16 14:00:00,37.63,37.65,37.62,37.63,187600.0,30.1447,30.1607,30.1367,30.1447,187600.0
2014-01-16 14:10:00,37.63,37.65,37.6,37.61,155000.0,30.1447,30.1607,30.1207,30.1287,155000.0
2014-01-16 14:20:00,37.6,37.64,37.6,37.63,121000.0,30.1207,30.1527,30.1207,30.1447,121000.0
2014-01-16 14:30:00,37.63,37.65,37.61,37.65,107200.0,30.1447,30.1607,30.1287,30.1607,107200.0
2014-01-16 14:40:00,37.66,37.69,37.66,37.67,153400.0,30.1687,30.1928,30.1687,30.1767,153400.0
2014-01-16 14:50:00,37.67,37.69,37.65,37.66,133000.0,30.1767,30.1928,30.1607,30.1687,133000.0
2014-01-16 15:00:00,37.66,37.67,37.64,37.65,157200.0,30.1687,30.1767,30.1527,30.1607,157200.0
2014-01-16 15:10:00,37.65,37.66,37.63,37.63,164200.0,30.1607,30.1687,30.1447,30.1447,164200.0
2014-01-16 15:20:00,37.63,37.63,37.6,37.63,145200.0,30.1447,30.1447,30.1207,30.1447,145200.0
2014-01-16 15:30:00,37.63,37.66,37.62,37.66,177800.0,30.1447,30.1687,30.1367,30.1687,177800.0
2014-01-16 15:40:00,37.65,37.69,37.64,37.65,250800.0,30.1607,30.1928,30.1527,30.1607,250800.0
2014-01-16 15:50:00,37.65,37.69,37.63,37.63,659800.0,30.1607,30.1928,30.1447,30.1447,659800.0
2014-01-17 09:30:00,37.5,37.73,37.38,37.72,2916000.0,30.0406,30.2248,29.9444,30.2168,2916000.0
2014-01-17 09:40:00,37.71,37.73,37.51,37.56,406000.0,30.2088,30.2248,30.0486,30.0886,406000.0
2014-01-17 09:50:00,37.57,37.58,37.45,37.52,357600.0,30.0966,30.1046,30.0005,30.0566,357600.0
2014-01-17 10:00:00,37.52,37.65,37.52,37.62,461200.0,30.0566,30.1607,30.0566,30.1367,461200.0
2014-01-17 10:10:00,37.63,37.66,37.58,37.6,374400.0,30.1447,30.1687,30.1046,30.1207,374400.0
2014-01-17 10:20:00,37.6,37.66,37.55,37.56,363200.0,30.1207,30.1687,30.0806,30.0886,363200.0
2014-01-17 10:30:00,37.56,37.63,37.56,37.6,110600.0,30.0886,30.1447,30.0886,30.1207,110600.0
2014-01-17 10:40:00,37.61,37.62,37.58,37.6,91600.0,30.1287,30.1367,30.1046,30.1207,91600.0
2014-01-17 10:50:00,37.6,37.62,37.58,37.59,109200.0,30.1207,30.1367,30.1046,30.1126,109200.0
2014-01-17 11:00:00,37.59,37.61,37.58,37.59,98800.0,30.1126,30.1287,30.1046,30.1126,98800.0
2014-01-17 11:10:00,37.59,37.6,37.58,37.59,111400.0,30.1126,30.1207,30.1046,30.1126,111400.0
2014-01-17 11:20:00,37.59,37.6,37.57,37.58,86000.0,30.1126,30.1207,30.0966,30.1046,86000.0
2014-01-17 11:30:00,37.59,37.6,37.56,37.58,89400.0,30.1126,30.1207,30.0886,30.1046,89400.0
2014-01-17 11:40:00,37.58,37.58,37.56,37.57,100400.0,30.1046,30.1046,30.0886,30.0966,100400.0
2014-01-17 11:50:00,37.57,37.58,37.51,37.51,164400.0,30.0966,30.1046,30.0486,30.0486,164400.0
2014-01-17 12:00:00,37.52,37.54,37.51,37.52,102800.0,30.0566,30.0726,30.0486,30.0566,102800.0
2014-01-17 12:10:00,37.52,37.54,37.52,37.52,84600.0,30.0566,30.0726,30.0566,30.0566,84600.0
2014-01-17 12:20:00,37.53,37.55,37.51,37.52,126000.0,30.0646,30.0806,30.0486,30.0566,126000.0
2014-01-17 12:30:00,37.52,37.57,37.52,37.56,70400.0,30.0566,30.0966,30.0566,30.0886,70400.0
2014-01-17 12:40:00,37.55,37.57,37.54,37.54,69600.0,30.0806,30.0966,30.0726,30.0726,69600.0
2014-01-17 12:50:00,37.55,37.55,37.51,37.51,72600.0,30.0806,30.0806,30.0486,30.0486,72600.0
2014-01-17 13:00:00,37.51,37.51,37.48,37.48,145400.0,30.0486,30.0486,30.0245,30.0245,145400.0
2014-01-17 13:10:00,37.48,37.49,37.42,37.44,213200.0,30.0245,30.0325,29.9765,29.9925,213200.0
2014-01-17 13:20:00,37.45,37.46,37.38,37.38,172200.0,30.0005,30.0085,29.9444,29.9444,172200.0
2014-01-17 13:30:00,37.39,37.43,37.35,37.42,359600.0,29.9524,29.9845,29.9204,29.9765,359600.0
2014-01-17 13:40:00,37.42,37.43,37.38,37.4,131000.0,29.9765,29.9845,29.9444,29.9604,131000.0
2014-01-17 13:50:00,37.4,37.42,37.38,37.42,109000.0,29.9604,29.9765,29.9444,29.9765,109000.0
2014-01-17 14:00:00,37.42,37.42,37.39,37.39,184600.0,29.9765,29.9765,29.9524,29.9524,184600.0
2014-01-17 14:10:00,37.39,37.4,37.37,37.38,206600.0,29.9524,29.9604,29.9364,29.9444,206600.0
2014-01-17 14:20:00,37.38,37.38,37.35,37.38,205400.0,29.9444,29.9444,29.9204,29.9444,205400.0
2014-01-17 14:30:00,37.38,37.4,37.38,37.38,232200.0,29.9444,29.9604,29.9444,29.9444,232200.0
2014-01-17 14:40:00,37.38,37.44,37.38,37.43,216600.0,29.9444,29.9925,29.9444,29.9845,216600.0
2014-01-17 14:50:00,37.43,37.47,37.43,37.46,256800.0,29.9845,30.0165,29.9845,30.0085,256800.0
2014-01-17 15:00:00,37.47,37.48,37.44,37.44,157800.0,30.0165,30.0245,29.9925,29.9925,157800.0
2014-01-17 15:10:00,37.43,37.44,37.38,37.38,223600.0,29.9845,29.9925,29.9444,29.9444,223600.0
2014-01-17 15:20:00,37.39,37.4,37.36,37.38,260800.0,29.9524,29.9604,29.9284,29.9444,260800.0
2014-01-17 15:30:00,37.38,37.4,37.34,37.4,383200.0,29.9444,29.9604,29.9124,29.9604,383200.0
2014-01-17 15:40:00,37.4,37.41,37.37,37.4,564200.0,29.9604,29.9685,29.9364,29.9604,564200.0
2014-01-17 15:50:00,37.41,37.45,37.4,37.45,976800.0,29.9685,30.0005,29.9604,30.0005,976800.0
2014-01-21 09:30:00,37.52,37.54,37.38,37.47,1184400.0,30.0566,30.0726,29.9444,30.0165,1184400.0
2014-01-21 09:40:00,37.47,37.5,37.18,37.19,1017800.0,30.0165,30.0406,29.7842,29.7922,1017800.0
2014-01-21 09:50:00,37.19,37.27,37.13,37.18,608200.0,29.7922,29.8563,29.7442,29.7842,608200.0
2014-01-21 10:00:00,37.18,37.19,37.1,37.16,1024600.0,29.7842,29.7922,29.7201,29.7682,1024600.0
2014-01-21 10:10:00,37.17,37.22,36.94,37.01,906800.0,29.7762,29.8162,29.5919,29.648,906800.0
2014-01-21 10:20:00,37.01,37.01,36.89,36.9,627000.0,29.648,29.648,29.5519,29.5599,627000.0
2014-01-21 10:30:00,36.9,36.96,36.8,36.94,745000.0,29.5599,29.608,29.4798,29.5919,745000.0
2014-01-21 10:40:00,36.94,36.96,36.76,36.77,493200.0,29.5919,29.608,29.4477,29.4558,493200.0
2014-01-21 10:50:00,36.76,36.77,36.69,36.73,497600.0,29.4477,29.4558,29.3917,29.4237,497600.0
2014-01-21 11:00:00,36.73,36.81,36.69,36.7,406600.0,29.4237,29.4878,29.3917,29.3997,406600.0
2014-01-21 11:10:00,36.7,36.76,36.63,36.73,419000.0,29.3997,29.4477,29.3436,29.4237,419000.0
2014-01-21 11:20:00,36.73,36.84,36.71,36.84,531400.0,29.4237,29.5118,29.4077,29.5118,531400.0
2014-01-21 11:30:00,36.83,36.88,36.81,36.85,247000.0,29.5038,29.5439,29.4878,29.5198,247000.0
2014-01-21 11:40:00,36.85,36.88,36.83,36.87,286200.0,29.5198,29.5439,29.5038,29.5359,286200.0
2014-01-21 11:50:00,36.87,36.88,36.76,36.76,285600.0,29.5359,29.5439,29.4477,29.4477,285600.0
2014-01-21 12:00:00,36.76,36.77,36.71,36.74,286600.0,29.4477,29.4558,29.4077,29.4317,286600.0
2014-01-21 12:10:00,36.73,36.85,36.72,36.85,169800.0,29.4237,29.5198,29.4157,29.5198,169800.0
2014-01-21 12:20:00,36.85,36.95,36.85,36.93,251000.0,29.5198,29.6,29.5198,29.5839,251000.0
2014-01-21 12:30:00,36.93,36.93,36.88,36.92,214200.0,29.5839,29.5839,29.5439,29.5759,214200.0
2014-01-21 12:40:00,36.92,37.02,36.91,36.99,329000.0,29.5759,29.656,29.5679,29.632,329000.0
2014-01-21 12:50:00,36.99,37.0,36.97,36.99,221400.0,29.632,29.64,29.616,29.632,221400.0
2014-01-21 13:00:00,36.99,37.0,36.98,36.99,180000.0,29.632,29.64,29.624,29.632,180000.0
2014-01-21 13:10:00,36.99,37.0,36.93,36.96,152200.0,29.632,29.64,29.5839,29.608,152200.0
2014-01-21 13:20:00,36.96,36.96,36.92,36.93,183200.0,29.608,29.608,29.5759,29.5839,183200.0
2014-01-21 13:30:00,36.93,36.99,36.92,36.97,188800.0,29.5839,29.632,29.5759,29.616,188800.0
2014-01-21 13:40:00,36.97,37.0,36.96,36.99,205200.0,29.616,29.64,29.608,29.632,205200.0
2014-01-21 13:50:00,36.98,36.99,36.96,36.97,156000.0,29.624,29.632,29.608,29.616,156000.0
2014-01-21 14:00:00,36.97,36.98,36.94,36.95,212400.0,29.616,29.624,29.5919,29.6,212400.0
2014-01-21 14:10:00,36.94,36.96,36.9,36.9,262400.0,29.5919,29.608,29.5599,29.5599,262400.0
2014-01-21 14:20:00,36.9,36.95,36.9,36.93,200200.0,29.5599,29.6,29.5599,29.5839,200200.0
2014-01-21 14:30:00,36.93,36.95,36.92,36.93,249400.0,29.5839,29.6,29.5759,29.5839,249400.0
2014-01-21 14:40:00,36.94,36.94,36.92,36.93,166200.0,29.5919,29.5919,29.5759,29.5839,166200.0
2014-01-21 14:50:00,36.93,36.94,36.89,36.9,238000.0,29.5839,29.5919,29.5519,29.5599,238000.0
2014-01-21 15:00:00,36.9,36.91,36.88,36.88,233800.0,29.5599,29.5679,29.5439,29.5439,233800.0
2014-01-21 15:10:00,36.88,36.89,36.83,36.84,240200.0,29.5439,29.5519,29.5038,29.5118,240200.0
2014-01-21 15:20:00,36.83,36.84,36.79,36.83,379600.0,29.5038,29.5118,29.4718,29.5038,379600.0
2014-01-21 15:30:00,36.83,36.85,36.79,36.83,459200.0,29.5038,29.5198,29.4718,29.5038,459200.0
2014-01-21 15:40:00,36.83,36.83,36.79,36.81,475400.0,29.5038,29.5038,29.4718,29.4878,475400.0
2014-01-21 15:50:00,36.82,36.84,36.77,36.83,1071000.0,29.4958,29.5118,29.4558,29.5038,1071000.0
2014-01-22 09:30:00,36.8,37.04,36.77,36.93,696800.0,29.4798,29.6721,29.4558,29.5839,696800.0
2014-01-22 09:40:00,36.94,36.97,36.87,36.93,442800.0,29.5919,29.616,29.5359,29.5839,442800.0
2014-01-22 09:50:00,36.94,36.97,36.83,36.88,305800.0,29.5919,29.616,29.5038,29.5439,305800.0
2014-01-22 10:00:00,36.88,36.93,36.88,36.92,306400.0,29.5439,29.5839,29.5439,29.5759,306400.0
2014-01-22 10:10:00,36.93,36.95,36.87,36.95,391000.0,29.5839,29.6,29.5359,29.6,391000.0
2014-01-22 10:20:00,36.95,36.98,36.91,36.97,377800.0,29.6,29.624,29.5679,29.616,377800.0
2014-01-22 10:30:00,36.97,36.98,36.9,36.9,261600.0,29.616,29.624,29.5599,29.5599,261600.0
2014-01-22 10:40:00,36.9,36.98,36.9,36.95,258200.0,29.5599,29.624,29.5599,29.6,258200.0
2014-01-22 10:50:00,36.95,36.96,36.91,36.95,226400.0,29.6,29.608,29.5679,29.6,226400.0
2014-01-22 11:00:00,36.95,36.98,36.93,36.97,203800.0,29.6,29.624,29.5839,29.616,203800.0
2014-01-22 11:10:00,36.96,37.02,36.96,36.96,252400.0,29.608,29.656,29.608,29.608,252400.0
2014-01-22 11:20:00,36.96,36.99,36.94,36.95,227200.0,29.608,29.632,29.5919,29.6,227200.0
2014-01-22 11:30:00,36.95,36.99,36.9,36.92,295200.0,29.6,29.632,29.5599,29.5759,295200.0
2014-01-22 11:40:00,36.93,36.98,36.92,36.95,172400.0,29.5839,29.624,29.5759,29.6,172400.0
2014-01-22 11:50:00,36.95,36.96,36.91,36.91,269800.0,29.6,29.608,29.5679,29.5679,269800.0
2014-01-22 12:00:00,36.92,36.92,36.86,36.87,375400.0,29.5759,29.5759,29.5279,29.5359,375400.0
2014-01-22 12:10:00,36.87,36.94,36.86,36.93,170800.0,29.5359,29.5919,29.5279,29.5839,170800.0
2014-01-22 12:20:00,36.93,36.98,36.9,36.98,165400.0,29.5839,29.624,29.5599,29.624,165400.0
2014-01-22 12:30:00,36.97,36.98,36.95,36.96,131400.0,29.616,29.624,29.6,29.608,131400.0
2014-01-22 12:40:00,36.96,36.98,36.95,36.97,157800.0,29.608,29.624,29.6,29.616,157800.0
2014-01-22 12:50:00,36.97,36.99,36.95,36.99,390000.0,29.616,29.632,29.6,29.632,390000.0
2014-01-22 13:00:00,36.98,37.0,36.97,36.99,220800.0,29.624,29.64,29.616,29.632,220800.0
2014-01-22 13:10:00,36.99,37.01,36.98,37.01,203800.0,29.632,29.648,29.624,29.648,203800.0
2014-01-22 13:20:00,37.01,37.04,37.0,37.02,163000.0,29.648,29.6721,29.64,29.656,163000.0
2014-01-22 13:30:00,37.01,37.02,36.96,36.97,200800.0,29.648,29.656,29.608,29.616,200800.0
2014-01-22 13:40:00,36.96,37.02,36.94,36.99,178800.0,29.608,29.656,29.5919,29.632,178800.0
2014-01-22 13:50:00,36.99,37.02,36.97,37.02,144000.0,29.632,29.656,29.616,29.656,144000.0
2014-01-22 14:00:00,37.02,37.02,36.99,36.99,201800.0,29.656,29.656,29.632,29.632,201800.0
2014-01-22 14:10:00,36.99,37.04,36.98,37.02,152400.0,29.632,29.6721,29.624,29.656,152400.0
2014-01-22 14:20:00,37.02,37.04,37.01,37.02,139000.0,29.656,29.6721,29.648,29.656,139000.0
2014-01-22 14:30:00,37.02,37.02,37.01,37.02,171600.0,29.656,29.656,29.648,29.656,171600.0
2014-01-22 14:40:00,37.02,37.05,37.0,37.01,200800.0,29.656,29.6801,29.64,29.648,200800.0
2014-01-22 14:50:00,37.02,37.04,37.0,37.03,182200.0,29.656,29.6721,29.64,29.664,182200.0
2014-01-22 15:00:00,37.03,37.1,37.03,37.06,349800.0,29.664,29.7201,29.664,29.6881,349800.0
2014-01-22 15:10:00,37.06,37.07,37.01,37.02,393600.0,29.6881,29.6961,29.648,29.656,393600.0
2014-01-22 15:20:00,37.02,37.06,36.93,36.95,702600.0,29.656,29.6881,29.5839,29.6,702600.0
2014-01-22 15:30:00,36.95,36.97,36.83,36.87,738200.0,29.6,29.616,29.5038,29.5359,738200.0
2014-01-22 15:40:00,36.87,36.88,36.85,36.87,549800.0,29.5359,29.5439,29.5198,29.5359,549800.0
2014-01-22 15:50:00,36.87,36.87,36.78,36.79,1156800.0,29.5359,29.5359,29.4638,29.4718,1156800.0
2014-01-23 09:30:00,36.74,36.75,35.84,36.31,3231800.0,29.4317,29.4397,28.7108,29.0873,3231800.0
2014-01-23 09:40:00,36.3,36.3,36.1,36.11,938800.0,29.0793,29.0793,28.919,28.927,938800.0
2014-01-23 09:50:00,36.12,36.22,36.03,36.19,929400.0,28.9351,29.0152,28.863,28.9911,929400.0
2014-01-23 10:00:00,36.2,36.49,36.2,36.44,937800.0,28.9991,29.2315,28.9991,29.1914,937800.0
2014-01-23 10:10:00,36.45,36.55,36.43,36.44,805800.0,29.1994,29.2795,29.1834,29.1914,805800.0
2014-01-23 10:20:00,36.44,36.44,36.33,36.41,364600.0,29.1914,29.1914,29.1033,29.1674,364600.0
2014-01-23 10:30:00,36.41,36.44,36.26,36.37,526200.0,29.1674,29.1914,29.0472,29.1353,526200.0
2014-01-23 10:40:00,36.38,36.44,36.35,36.43,426000.0,29.1433,29.1914,29.1193,29.1834,426000.0
2014-01-23 10:50:00,36.43,36.44,36.34,36.38,252000.0,29.1834,29.1914,29.1113,29.1433,252000.0
2014-01-23 11:00:00,36.38,36.43,36.26,36.3,344000.0,29.1433,29.1834,29.0472,29.0793,344000.0
2014-01-23 11:10:00,36.3,36.41,36.3,36.41,333000.0,29.0793,29.1674,29.0793,29.1674,333000.0
2014-01-23 11:20:00,36.4,36.44,36.35,36.35,522600.0,29.1594,29.1914,29.1193,29.1193,522600.0
2014-01-23 11:30:00,36.35,36.39,36.34,36.38,384600.0,29.1193,29.1513,29.1113,29.1433,384600.0
2014-01-23 11:40:00,36.38,36.5,36.37,36.46,359200.0,29.1433,29.2395,29.1353,29.2074,359200.0
2014-01-23 11:50:00,36.46,36.52,36.43,36.48,543200.0,29.2074,29.2555,29.1834,29.2234,543200.0
2014-01-23 12:00:00,36.48,36.51,36.45,36.45,455400.0,29.2234,29.2475,29.1994,29.1994,455400.0
2014-01-23 12:10:00,36.45,36.46,36.42,36.45,279000.0,29.1994,29.2074,29.1754,29.1994,279000.0
2014-01-23 12:20:00,36.44,36.47,36.43,36.45,261600.0,29.1914,29.2154,29.1834,29.1994,261600.0
2014-01-23 12:30:00,36.45,36.51,36.44,36.5,248600.0,29.1994,29.2475,29.1914,29.2395,248600.0
2014-01-23 12:40:00,36.49,36.58,36.49,36.58,408200.0,29.2315,29.3036,29.2315,29.3036,408200.0
2014-01-23 12:50:00,36.58,36.58,36.48,36.49,275600.0,29.3036,29.3036,29.2234,29.2315,275600.0
2014-01-23 13:00:00,36.49,36.51,36.46,36.49,186800.0,29.2315,29.2475,29.2074,29.2315,186800.0
2014-01-23 13:10:00,36.49,36.52,36.45,36.49,356000.0,29.2315,29.2555,29.1994,29.2315,356000.0
2014-01-23 13:20:00,36.5,36.55,36.47,36.51,340200.0,29.2395,29.2795,29.2154,29.2475,340200.0
2014-01-23 13:30:00,36.51,36.59,36.5,36.57,385600.0,29.2475,29.3116,29.2395,29.2955,385600.0
2014-01-23 13:40:00,36.57,36.58,36.51,36.52,241800.0,29.2955,29.3036,29.2475,29.2555,241800.0
2014-01-23 13:50:00,36.52,36.59,36.51,36.52,237800.0,29.2555,29.3116,29.2475,29.2555,237800.0
2014-01-23 14:00:00,36.51,36.56,36.51,36.55,407200.0,29.2475,29.2875,29.2475,29.2795,407200.0
2014-01-23 14:10:00,36.54,36.63,36.54,36.6,476800.0,29.2715,29.3436,29.2715,29.3196,476800.0
2014-01-23 14:20:00,36.6,36.72,36.6,36.64,398200.0,29.3196,29.4157,29.3196,29.3516,398200.0
2014-01-23 14:30:00,36.63,36.67,36.6,36.6,372400.0,29.3436,29.3757,29.3196,29.3196,372400.0
2014-01-23 14:40:00,36.6,36.63,36.57,36.62,403200.0,29.3196,29.3436,29.2955,29.3356,403200.0
2014-01-23 14:50:00,36.62,36.69,36.62,36.67,472400.0,29.3356,29.3917,29.3356,29.3757,472400.0
2014-01-23 15:00:00,36.67,36.75,36.63,36.73,439200.0,29.3757,29.4397,29.3436,29.4237,439200.0
2014-01-23 15:10:00,36.73,36.77,36.62,36.63,609200.0,29.4237,29.4558,29.3356,29.3436,609200.0
2014-01-23 15:20:00,36.62,36.63,36.54,36.55,559600.0,29.3356,29.3436,29.2715,29.2795,559600.0
2014-01-23 15:30:00,36.55,36.65,36.51,36.63,927400.0,29.2795,29.3596,29.2475,29.3436,927400.0
2014-01-23 15:40:00,36.64,36.79,36.63,36.69,953800.0,29.3516,29.4718,29.3436,29.3917,953800.0
2014-01-23 15:50:00,36.69,36.87,36.6,36.7,2967000.0,29.3917,29.5359,29.3196,29.3997,2967000.0
2014-01-24 09:30:00,37.38,37.65,37.06,37.62,3340800.0,29.9444,30.1607,29.6881,30.1367,3340800.0
2014-01-24 09:40:00,37.61,37.65,37.34,37.42,1789200.0,30.1287,30.1607,29.9124,29.9765,1789200.0
2014-01-24 09:50:00,37.42,37.79,37.38,37.73,1604000.0,29.9765,30.2729,29.9444,30.2248,1604000.0
2014-01-24 10:00:00,37.72,38.03,37.67,38.03,1057000.0,30.2168,30.4651,30.1767,30.4651,1057000.0
2014-01-24 10:10:00,38.02,38.08,37.8,37.85,1173600.0,30.4571,30.5052,30.2809,30.3209,1173600.0
2014-01-24 10:20:00,37.86,37.99,37.76,37.99,647000.0,30.3289,30.4331,30.2488,30.4331,647000.0
2014-01-24 10:30:00,37.98,38.02,37.79,37.86,859400.0,30.4251,30.4571,30.2729,30.3289,859400.0
2014-01-24 10:40:00,37.86,38.01,37.76,38.0,854000.0,30.3289,30.4491,30.2488,30.4411,854000.0
2014-01-24 10:50:00,38.0,38.02,37.85,37.87,467000.0,30.4411,30.4571,30.3209,30.337,467000.0
2014-01-24 11:00:00,37.86,37.99,37.85,37.85,598200.0,30.3289,30.4331,30.3209,30.3209,598200.0
2014-01-24 11:10:00,37.85,37.88,37.82,37.85,501000.0,30.3209,30.345,30.2969,30.3209,501000.0
2014-01-24 11:20:00,37.85,37.91,37.82,37.9,429000.0,30.3209,30.369,30.2969,30.361,429000.0
2014-01-24 11:30:00,37.9,37.93,37.8,37.85,561200.0,30.361,30.385,30.2809,30.3209,561200.0
2014-01-24 11:40:00,37.84,37.92,37.8,37.89,515800.0,30.3129,30.377,30.2809,30.353,515800.0
2014-01-24 11:50:00,37.89,38.01,37.85,37.92,628800.0,30.353,30.4491,30.3209,30.377,628800.0
2014-01-24 12:00:00,37.93,37.95,37.84,37.9,397200.0,30.385,30.401,30.3129,30.361,397200.0
2014-01-24 12:10:00,37.9,37.93,37.86,37.86,304400.0,30.361,30.385,30.3289,30.3289,304400.0
2014-01-24 12:20:00,37.86,37.93,37.85,37.9,347800.0,30.3289,30.385,30.3209,30.361,347800.0
2014-01-24 12:30:00,37.9,37.93,37.88,37.89,458800.0,30.361,30.385,30.345,30.353,458800.0
2014-01-24 12:40:00,37.9,37.91,37.86,37.89,346400.0,30.361,30.369,30.3289,30.353,346400.0
2014-01-24 12:50:00,37.89,37.94,37.88,37.9,584200.0,30.353,30.393,30.345,30.361,584200.0
2014-01-24 13:00:00,37.9,37.91,37.68,37.82,996800.0,30.361,30.369,30.1847,30.2969,996800.0
2014-01-24 13:10:00,37.83,37.86,37.8,37.83,297800.0,30.3049,30.3289,30.2809,30.3049,297800.0
2014-01-24 13:20:00,37.83,37.85,37.79,37.83,303200.0,30.3049,30.3209,30.2729,30.3049,303200.0
2014-01-24 13:30:00,37.83,37.85,37.72,37.75,425600.0,30.3049,30.3209,30.2168,30.2408,425600.0
2014-01-24 13:40:00,37.75,37.84,37.71,37.83,274800.0,30.2408,30.3129,30.2088,30.3049,274800.0
2014-01-24 13:50:00,37.84,37.85,37.77,37.81,318600.0,30.3129,30.3209,30.2568,30.2889,318600.0
2014-01-24 14:00:00,37.81,37.91,37.8,37.9,509600.0,30.2889,30.369,30.2809,30.361,509600.0
2014-01-24 14:10:00,37.9,37.92,37.8,37.85,723400.0,30.361,30.377,30.2809,30.3209,723400.0
2014-01-24 14:20:00,37.86,37.87,37.8,37.83,457800.0,30.3289,30.337,30.2809,30.3049,457800.0
2014-01-24 14:30:00,37.82,37.85,37.78,37.84,260600.0,30.2969,30.3209,30.2649,30.3129,260600.0
2014-01-24 14:40:00,37.85,37.86,37.81,37.83,237200.0,30.3209,30.3289,30.2889,30.3049,237200.0
2014-01-24 14:50:00,37.83,37.84,37.77,37.77,281800.0,30.3049,30.3129,30.2568,30.2568,281800.0
2014-01-24 15:00:00,37.77,37.82,37.74,37.77,299200.0,30.2568,30.2969,30.2328,30.2568,299200.0
2014-01-24 15:10:00,37.77,37.77,37.65,37.74,492800.0,30.2568,30.2568,30.1607,30.2328,492800.0
2014-01-24 15:20:00,37.74,37.74,37.67,37.7,496200.0,30.2328,30.2328,30.1767,30.2008,496200.0
2014-01-24 15:30:00,37.7,37.74,37.69,37.72,610600.0,30.2008,30.2328,30.1928,30.2168,610600.0
2014-01-24 15:40:00,37.72,37.74,37.69,37.7,1278000.0,30.2168,30.2328,30.1928,30.2008,1278000.0
2014-01-24 15:50:00,37.7,37.77,37.46,37.49,3552600.0,30.2008,30.2568,30.0085,30.0325,3552600.0
2014-01-27 09:30:00,37.62,37.62,37.4,37.5,626200.0,30.1367,30.1367,29.9604,30.0406,626200.0
2014-01-27 09:40:00,37.49,37.6,37.47,37.48,393800.0,30.0325,30.1207,30.0165,30.0245,393800.0
2014-01-27 09:50:00,37.47,37.51,37.34,37.44,333000.0,30.0165,30.0486,29.9124,29.9925,333000.0
2014-01-27 10:00:00,37.44,37.44,37.25,37.28,454400.0,29.9925,29.9925,29.8403,29.8643,454400.0
2014-01-27 10:10:00,37.27,37.31,37.18,37.21,421000.0,29.8563,29.8883,29.7842,29.8082,421000.0
2014-01-27 10:20:00,37.21,37.32,37.21,37.25,406600.0,29.8082,29.8964,29.8082,29.8403,406600.0
2014-01-27 10:30:00,37.24,37.34,37.19,37.23,554000.0,29.8323,29.9124,29.7922,29.8243,554000.0
2014-01-27 10:40:00,37.23,37.49,37.22,37.48,344800.0,29.8243,30.0325,29.8162,30.0245,344800.0
2014-01-27 10:50:00,37.49,37.52,37.38,37.4,370200.0,30.0325,30.0566,29.9444,29.9604,370200.0
2014-01-27 11:00:00,37.4,37.49,37.38,37.39,235800.0,29.9604,30.0325,29.9444,29.9524,235800.0
2014-01-27 11:10:00,37.39,37.52,37.37,37.5,347000.0,29.9524,30.0566,29.9364,30.0406,347000.0
2014-01-27 11:20:00,37.5,37.52,37.43,37.47,565000.0,30.0406,30.0566,29.9845,30.0165,565000.0
2014-01-27 11:30:00,37.48,37.51,37.4,37.45,406600.0,30.0245,30.0486,29.9604,30.0005,406600.0
2014-01-27 11:40:00,37.45,37.52,37.45,37.5,295800.0,30.0005,30.0566,30.0005,30.0406,295800.0
2014-01-27 11:50:00,37.51,37.51,37.3,37.32,237400.0,30.0486,30.0486,29.8803,29.8964,237400.0
2014-01-27 12:00:00,37.31,37.32,37.22,37.25,209400.0,29.8883,29.8964,29.8162,29.8403,209400.0
2014-01-27 12:10:00,37.25,37.26,37.15,37.15,240000.0,29.8403,29.8483,29.7602,29.7602,240000.0
2014-01-27 12:20:00,37.15,37.15,37.05,37.08,529200.0,29.7602,29.7602,29.6801,29.7041,529200.0
2014-01-27 12:30:00,37.09,37.1,37.01,37.09,234000.0,29.7121,29.7201,29.648,29.7121,234000.0
2014-01-27 12:40:00,37.1,37.12,37.06,37.09,181000.0,29.7201,29.7361,29.6881,29.7121,181000.0
2014-01-27 12:50:00,37.08,37.1,37.03,37.05,289400.0,29.7041,29.7201,29.664,29.6801,289400.0
2014-01-27 13:00:00,37.04,37.17,37.02,37.12,218200.0,29.6721,29.7762,29.656,29.7361,218200.0
2014-01-27 13:10:00,37.12,37.13,37.08,37.13,209200.0,29.7361,29.7442,29.7041,29.7442,209200.0
2014-01-27 13:20:00,37.13,37.13,37.05,37.06,178600.0,29.7442,29.7442,29.6801,29.6881,178600.0
2014-01-27 13:30:00,37.06,37.07,37.01,37.02,342000.0,29.6881,29.6961,29.648,29.656,342000.0
2014-01-27 13:40:00,37.02,37.2,37.02,37.16,423600.0,29.656,29.8002,29.656,29.7682,423600.0
2014-01-27 13:50:00,37.16,37.19,37.13,37.16,319800.0,29.7682,29.7922,29.7442,29.7682,319800.0
2014-01-27 14:00:00,37.16,37.22,37.16,37.16,365400.0,29.7682,29.8162,29.7682,29.7682,365400.0
2014-01-27 14:10:00,37.16,37.23,37.16,37.2,380600.0,29.7682,29.8243,29.7682,29.8002,380600.0
2014-01-27 14:20:00,37.2,37.22,37.13,37.17,254800.0,29.8002,29.8162,29.7442,29.7762,254800.0
2014-01-27 14:30:00,37.17,37.25,37.16,37.24,354800.0,29.7762,29.8403,29.7682,29.8323,354800.0
2014-01-27 14:40:00,37.24,37.29,37.22,37.24,342200.0,29.8323,29.8723,29.8162,29.8323,342200.0
2014-01-27 14:50:00,37.24,37.36,37.23,37.35,302000.0,29.8323,29.9284,29.8243,29.9204,302000.0
2014-01-27 15:00:00,37.35,37.39,37.29,37.38,355200.0,29.9204,29.9524,29.8723,29.9444,355200.0
2014-01-27 15:10:00,37.38,37.43,37.34,37.35,251000.0,29.9444,29.9845,29.9124,29.9204,251000.0
2014-01-27 15:20:00,37.34,37.34,37.26,37.27,365200.0,29.9124,29.9124,29.8483,29.8563,365200.0
2014-01-27 15:30:00,37.27,37.29,37.21,37.26,334000.0,29.8563,29.8723,29.8082,29.8483,334000.0
2014-01-27 15:40:00,37.26,37.27,37.19,37.24,477200.0,29.8483,29.8563,29.7922,29.8323,477200.0
2014-01-27 15:50:00,37.24,37.26,37.1,37.1,1466400.0,29.8323,29.8483,29.7201,29.7201,1466400.0
2014-01-28 09:30:00,37.29,37.4,37.21,37.29,325600.0,29.8723,29.9604,29.8082,29.8723,325600.0
2014-01-28 09:40:00,37.28,37.38,37.2,37.31,401800.0,29.8643,29.9444,29.8002,29.8883,401800.0
2014-01-28 09:50:00,37.29,37.4,37.19,37.35,293000.0,29.8723,29.9604,29.7922,29.9204,293000.0
2014-01-28 10:00:00,37.35,37.38,37.24,37.29,431400.0,29.9204,29.9444,29.8323,29.8723,431400.0
2014-01-28 10:10:00,37.28,37.29,37.1,37.13,260000.0,29.8643,29.8723,29.7201,29.7442,260000.0
2014-01-28 10:20:00,37.13,37.16,37.07,37.16,928800.0,29.7442,29.7682,29.6961,29.7682,928800.0
2014-01-28 10:30:00,37.15,37.19,37.1,37.13,131800.0,29.7602,29.7922,29.7201,29.7442,131800.0
2014-01-28 10:40:00,37.13,37.15,37.08,37.13,261600.0,29.7442,29.7602,29.7041,29.7442,261600.0
2014-01-28 10:50:00,37.13,37.13,37.09,37.1,204000.0,29.7442,29.7442,29.7121,29.7201,204000.0
2014-01-28 11:00:00,37.1,37.13,37.08,37.09,194600.0,29.7201,29.7442,29.7041,29.7121,194600.0
2014-01-28 11:10:00,37.09,37.11,37.02,37.04,170800.0,29.7121,29.7281,29.656,29.6721,170800.0
2014-01-28 11:20:00,37.04,37.04,36.92,36.99,388600.0,29.6721,29.6721,29.5759,29.632,388600.0
2014-01-28 11:30:00,36.99,37.02,36.9,36.9,439800.0,29.632,29.656,29.5599,29.5599,439800.0
2014-01-28 11:40:00,36.9,36.93,36.84,36.86,301400.0,29.5599,29.5839,29.5118,29.5279,301400.0
2014-01-28 11:50:00,36.87,36.96,36.86,36.96,140400.0,29.5359,29.608,29.5279,29.608,140400.0
2014-01-28 12:00:00,36.96,36.99,36.92,36.97,161200.0,29.608,29.632,29.5759,29.616,161200.0
2014-01-28 12:10:00,36.98,36.98,36.93,36.97,111800.0,29.624,29.624,29.5839,29.616,111800.0
2014-01-28 12:20:00,36.96,36.97,36.93,36.97,72800.0,29.608,29.616,29.5839,29.616,72800.0
2014-01-28 12:30:00,36.98,37.02,36.98,36.98,147800.0,29.624,29.656,29.624,29.624,147800.0
2014-01-28 12:40:00,36.98,37.01,36.97,36.98,127000.0,29.624,29.648,29.616,29.624,127000.0
2014-01-28 12:50:00,36.99,37.01,36.95,37.0,137200.0,29.632,29.648,29.6,29.64,137200.0
2014-01-28 13:00:00,36.99,37.01,36.97,36.97,107000.0,29.632,29.648,29.616,29.616,107000.0
2014-01-28 13:10:00,36.98,37.0,36.96,37.0,183600.0,29.624,29.64,29.608,29.64,183600.0
2014-01-28 13:20:00,37.0,37.03,36.98,37.0,244000.0,29.64,29.664,29.624,29.64,244000.0
2014-01-28 13:30:00,37.0,37.02,36.98,36.98,209400.0,29.64,29.656,29.624,29.624,209400.0
2014-01-28 13:40:00,36.98,36.99,36.95,36.96,136200.0,29.624,29.632,29.6,29.608,136200.0
2014-01-28 13:50:00,36.97,36.97,36.92,36.92,119800.0,29.616,29.616,29.5759,29.5759,119800.0
2014-01-28 14:00:00,36.92,36.96,36.91,36.95,133200.0,29.5759,29.608,29.5679,29.6,133200.0
2014-01-28 14:10:00,36.95,36.96,36.94,36.94,139000.0,29.6,29.608,29.5919,29.5919,139000.0
2014-01-28 14:20:00,36.94,36.96,36.93,36.95,150200.0,29.5919,29.608,29.5839,29.6,150200.0
2014-01-28 14:30:00,36.95,36.97,36.93,36.96,150200.0,29.6,29.616,29.5839,29.608,150200.0
2014-01-28 14:40:00,36.95,36.98,36.94,36.95,152000.0,29.6,29.624,29.5919,29.6,152000.0
2014-01-28 14:50:00,36.95,36.96,36.93,36.95,153200.0,29.6,29.608,29.5839,29.6,153200.0
2014-01-28 15:00:00,36.96,36.97,36.94,36.96,173800.0,29.608,29.616,29.5919,29.608,173800.0
2014-01-28 15:10:00,36.96,36.96,36.93,36.94,221800.0,29.608,29.608,29.5839,29.5919,221800.0
2014-01-28 15:20:00,36.94,36.98,36.93,36.96,221200.0,29.5919,29.624,29.5839,29.608,221200.0
2014-01-28 15:30:00,36.96,36.97,36.94,36.94,278200.0,29.608,29.616,29.5919,29.5919,278200.0
2014-01-28 15:40:00,36.95,36.95,36.89,36.9,310200.0,29.6,29.6,29.5519,29.5599,310200.0
2014-01-28 15:50:00,36.9,36.95,36.88,36.95,703000.0,29.5599,29.6,29.5439,29.6,703000.0
2014-01-29 09:30:00,36.75,36.83,36.56,36.59,543600.0,29.4397,29.5038,29.2875,29.3116,543600.0
2014-01-29 09:40:00,36.57,36.72,36.51,36.52,624000.0,29.2955,29.4157,29.2475,29.2555,624000.0
2014-01-29 09:50:00,36.53,36.58,36.44,36.54,295600.0,29.2635,29.3036,29.1914,29.2715,295600.0
2014-01-29 10:00:00,36.54,36.6,36.5,36.59,253400.0,29.2715,29.3196,29.2395,29.3116,253400.0
2014-01-29 10:10:00,36.59,36.59,36.47,36.49,361000.0,29.3116,29.3116,29.2154,29.2315,361000.0
2014-01-29 10:20:00,36.49,36.5,36.33,36.37,368000.0,29.2315,29.2395,29.1033,29.1353,368000.0
2014-01-29 10:30:00,36.38,36.48,36.37,36.47,245200.0,29.1433,29.2234,29.1353,29.2154,245200.0
2014-01-29 10:40:00,36.48,36.54,36.45,36.48,179200.0,29.2234,29.2715,29.1994,29.2234,179200.0
2014-01-29 10:50:00,36.48,36.52,36.35,36.35,213400.0,29.2234,29.2555,29.1193,29.1193,213400.0
2014-01-29 11:00:00,36.37,36.4,36.32,36.33,155400.0,29.1353,29.1594,29.0953,29.1033,155400.0
2014-01-29 11:10:00,36.34,36.46,36.33,36.45,229000.0,29.1113,29.2074,29.1033,29.1994,229000.0
2014-01-29 11:20:00,36.45,36.54,36.45,36.52,207000.0,29.1994,29.2715,29.1994,29.2555,207000.0
2014-01-29 11:30:00,36.53,36.57,36.48,36.48,137800.0,29.2635,29.2955,29.2234,29.2234,137800.0
2014-01-29 11:40:00,36.47,36.5,36.4,36.43,146800.0,29.2154,29.2395,29.1594,29.1834,146800.0
2014-01-29 11:50:00,36.43,36.43,36.39,36.41,114000.0,29.1834,29.1834,29.1513,29.1674,114000.0
2014-01-29 12:00:00,36.42,36.43,36.33,36.34,172800.0,29.1754,29.1834,29.1033,29.1113,172800.0
2014-01-29 12:10:00,36.34,36.35,36.27,36.35,194200.0,29.1113,29.1193,29.0552,29.1193,194200.0
2014-01-29 12:20:00,36.35,36.38,36.27,36.28,162000.0,29.1193,29.1433,29.0552,29.0632,162000.0
2014-01-29 12:30:00,36.27,36.3,36.22,36.24,194600.0,29.0552,29.0793,29.0152,29.0312,194600.0
2014-01-29 12:40:00,36.24,36.33,36.24,36.32,128000.0,29.0312,29.1033,29.0312,29.0953,128000.0
2014-01-29 12:50:00,36.32,36.33,36.27,36.27,111800.0,29.0953,29.1033,29.0552,29.0552,111800.0
2014-01-29 13:00:00,36.27,36.27,36.22,36.24,144600.0,29.0552,29.0552,29.0152,29.0312,144600.0
2014-01-29 13:10:00,36.24,36.28,36.23,36.24,120200.0,29.0312,29.0632,29.0232,29.0312,120200.0
2014-01-29 13:20:00,36.24,36.26,36.21,36.24,140800.0,29.0312,29.0472,29.0072,29.0312,140800.0
2014-01-29 13:30:00,36.24,36.24,36.21,36.22,147600.0,29.0312,29.0312,29.0072,29.0152,147600.0
2014-01-29 13:40:00,36.22,36.22,36.12,36.14,240000.0,29.0152,29.0152,28.9351,28.9511,240000.0
2014-01-29 13:50:00,36.14,36.22,36.12,36.21,154800.0,28.9511,29.0152,28.9351,29.0072,154800.0
2014-01-29 14:00:00,36.2,36.34,36.03,36.13,438400.0,28.9991,29.1113,28.863,28.9431,438400.0
2014-01-29 14:10:00,36.13,36.15,35.91,35.94,483000.0,28.9431,28.9591,28.7668,28.7909,483000.0
2014-01-29 14:20:00,35.93,36.14,35.92,36.13,539800.0,28.7829,28.9511,28.7748,28.9431,539800.0
2014-01-29 14:30:00,36.13,36.18,36.08,36.17,324200.0,28.9431,28.9831,28.903,28.9751,324200.0
2014-01-29 14:40:00,36.18,36.25,36.13,36.15,323600.0,28.9831,29.0392,28.9431,28.9591,323600.0
2014-01-29 14:50:00,36.15,36.18,36.05,36.06,237400.0,28.9591,28.9831,28.879,28.887,237400.0
2014-01-29 15:00:00,36.06,36.07,36.0,36.05,226800.0,28.887,28.895,28.8389,28.879,226800.0
2014-01-29 15:10:00,36.05,36.05,35.91,35.91,411800.0,28.879,28.879,28.7668,28.7668,411800.0
2014-01-29 15:20:00,35.91,35.93,35.8,35.83,845000.0,28.7668,28.7829,28.6787,28.7027,845000.0
2014-01-29 15:30:00,35.83,35.83,35.73,35.78,879000.0,28.7027,28.7027,28.6226,28.6627,879000.0
2014-01-29 15:40:00,35.78,35.9,35.77,35.84,856800.0,28.6627,28.7588,28.6547,28.7108,856800.0
2014-01-29 15:50:00,35.85,35.89,35.77,35.78,1422000.0,28.7188,28.7508,28.6547,28.6627,1422000.0
2014-01-30 09:30:00,36.15,36.22,35.85,35.94,872600.0,28.9591,29.0152,28.7188,28.7909,872600.0
2014-01-30 09:40:00,35.93,35.99,35.88,35.97,485200.0,28.7829,28.8309,28.7428,28.8149,485200.0
2014-01-30 09:50:00,35.96,36.0,35.87,35.89,769800.0,28.8069,28.8389,28.7348,28.7508,769800.0
2014-01-30 10:00:00,35.88,35.92,35.77,35.81,444200.0,28.7428,28.7748,28.6547,28.6867,444200.0
2014-01-30 10:10:00,35.81,35.84,35.76,35.77,272800.0,28.6867,28.7108,28.6467,28.6547,272800.0
2014-01-30 10:20:00,35.77,35.92,35.77,35.83,496400.0,28.6547,28.7748,28.6547,28.7027,496400.0
2014-01-30 10:30:00,35.83,35.85,35.75,35.77,356800.0,28.7027,28.7188,28.6387,28.6547,356800.0
2014-01-30 10:40:00,35.77,35.79,35.66,35.68,452200.0,28.6547,28.6707,28.5666,28.5826,452200.0
2014-01-30 10:50:00,35.68,35.76,35.66,35.71,317000.0,28.5826,28.6467,28.5666,28.6066,317000.0
2014-01-30 11:00:00,35.71,35.87,35.68,35.85,359600.0,28.6066,28.7348,28.5826,28.7188,359600.0
2014-01-30 11:10:00,35.85,35.93,35.85,35.93,316200.0,28.7188,28.7829,28.7188,28.7829,316200.0
2014-01-30 11:20:00,35.93,35.99,35.89,35.93,222200.0,28.7829,28.8309,28.7508,28.7829,222200.0
2014-01-30 11:30:00,35.93,36.01,35.93,35.98,256800.0,28.7829,28.8469,28.7829,28.8229,256800.0
2014-01-30 11:40:00,35.98,36.09,35.98,36.07,144200.0,28.8229,28.911,28.8229,28.895,144200.0
2014-01-30 11:50:00,36.08,36.17,36.06,36.07,270600.0,28.903,28.9751,28.887,28.895,270600.0
2014-01-30 12:00:00,36.07,36.08,35.96,35.96,148400.0,28.895,28.903,28.8069,28.8069,148400.0
2014-01-30 12:10:00,35.96,35.96,35.88,35.9,188400.0,28.8069,28.8069,28.7428,28.7588,188400.0
2014-01-30 12:20:00,35.9,35.94,35.86,35.86,166200.0,28.7588,28.7909,28.7268,28.7268,166200.0
2014-01-30 12:30:00,35.86,35.94,35.85,35.91,181000.0,28.7268,28.7909,28.7188,28.7668,181000.0
2014-01-30 12:40:00,35.92,35.94,35.87,35.88,173000.0,28.7748,28.7909,28.7348,28.7428,173000.0
2014-01-30 12:50:00,35.88,35.88,35.81,35.83,191200.0,28.7428,28.7428,28.6867,28.7027,191200.0
2014-01-30 13:00:00,35.83,35.85,35.79,35.81,161800.0,28.7027,28.7188,28.6707,28.6867,161800.0
2014-01-30 13:10:00,35.81,35.83,35.77,35.78,251200.0,28.6867,28.7027,28.6547,28.6627,251200.0
2014-01-30 13:20:00,35.78,35.8,35.7,35.7,215600.0,28.6627,28.6787,28.5986,28.5986,215600.0
2014-01-30 13:30:00,35.71,35.74,35.7,35.71,182800.0,28.6066,28.6306,28.5986,28.6066,182800.0
2014-01-30 13:40:00,35.71,35.81,35.71,35.8,149800.0,28.6066,28.6867,28.6066,28.6787,149800.0
2014-01-30 13:50:00,35.8,35.8,35.72,35.72,180400.0,28.6787,28.6787,28.6146,28.6146,180400.0
2014-01-30 14:00:00,35.72,35.74,35.67,35.68,142400.0,28.6146,28.6306,28.5746,28.5826,142400.0
2014-01-30 14:10:00,35.69,35.74,35.68,35.71,205000.0,28.5906,28.6306,28.5826,28.6066,205000.0
2014-01-30 14:20:00,35.72,35.76,35.69,35.74,130800.0,28.6146,28.6467,28.5906,28.6306,130800.0
2014-01-30 14:30:00,35.75,35.88,35.74,35.88,360800.0,28.6387,28.7428,28.6306,28.7428,360800.0
2014-01-30 14:40:00,35.88,35.91,35.87,35.91,239400.0,28.7428,28.7668,28.7348,28.7668,239400.0
2014-01-30 14:50:00,35.91,35.96,35.88,35.89,210800.0,28.7668,28.8069,28.7428,28.7508,210800.0
2014-01-30 15:00:00,35.89,35.98,35.89,35.94,256600.0,28.7508,28.8229,28.7508,28.7909,256600.0
2014-01-30 15:10:00,35.94,36.02,35.94,35.99,315200.0,28.7909,28.8549,28.7909,28.8309,315200.0
2014-01-30 15:20:00,35.99,35.99,35.94,35.97,338800.0,28.8309,28.8309,28.7909,28.8149,338800.0
2014-01-30 15:30:00,35.97,35.99,35.91,35.93,326400.0,28.8149,28.8309,28.7668,28.7829,326400.0
2014-01-30 15:40:00,35.94,35.95,35.89,35.92,419200.0,28.7909,28.7989,28.7508,28.7748,419200.0
2014-01-30 15:50:00,35.91,35.97,35.91,35.95,1089200.0,28.7668,28.8149,28.7668,28.7989,1089200.0
2014-01-31 09:30:00,35.45,35.92,35.44,35.74,987200.0,28.3983,28.7748,28.3903,28.6306,987200.0
2014-01-31 09:40:00,35.74,35.82,35.67,35.81,249600.0,28.6306,28.6947,28.5746,28.6867,249600.0
2014-01-31 09:50:00,35.82,35.9,35.77,35.77,372400.0,28.6947,28.7588,28.6547,28.6547,372400.0
2014-01-31 10:00:00,35.78,35.85,35.68,35.69,451000.0,28.6627,28.7188,28.5826,28.5906,451000.0
2014-01-31 10:10:00,35.69,35.76,35.59,35.63,431000.0,28.5906,28.6467,28.5105,28.5425,431000.0
2014-01-31 10:20:00,35.62,35.77,35.6,35.62,522600.0,28.5345,28.6547,28.5185,28.5345,522600.0
2014-01-31 10:30:00,35.62,35.71,35.58,35.68,248000.0,28.5345,28.6066,28.5025,28.5826,248000.0
2014-01-31 10:40:00,35.68,35.83,35.67,35.83,245000.0,28.5826,28.7027,28.5746,28.7027,245000.0
2014-01-31 10:50:00,35.83,35.9,35.81,35.83,128000.0,28.7027,28.7588,28.6867,28.7027,128000.0
2014-01-31 11:00:00,35.83,35.96,35.78,35.96,143400.0,28.7027,28.8069,28.6627,28.8069,143400.0
2014-01-31 11:10:00,35.96,35.96,35.85,35.87,146800.0,28.8069,28.8069,28.7188,28.7348,146800.0
2014-01-31 11:20:00,35.87,35.95,35.86,35.95,231600.0,28.7348,28.7989,28.7268,28.7989,231600.0
2014-01-31 11:30:00,35.95,35.97,35.86,35.91,184400.0,28.7989,28.8149,28.7268,28.7668,184400.0
2014-01-31 11:40:00,35.91,35.94,35.83,35.84,275400.0,28.7668,28.7909,28.7027,28.7108,275400.0
2014-01-31 11:50:00,35.84,35.85,35.77,35.81,212000.0,28.7108,28.7188,28.6547,28.6867,212000.0
2014-01-31 12:00:00,35.82,35.88,35.81,35.83,130200.0,28.6947,28.7428,28.6867,28.7027,130200.0
2014-01-31 12:10:00,35.83,35.85,35.77,35.79,131000.0,28.7027,28.7188,28.6547,28.6707,131000.0
2014-01-31 12:20:00,35.78,35.8,35.75,35.78,99400.0,28.6627,28.6787,28.6387,28.6627,99400.0
2014-01-31 12:30:00,35.77,35.77,35.65,35.73,192200.0,28.6547,28.6547,28.5585,28.6226,192200.0
2014-01-31 12:40:00,35.73,35.79,35.68,35.76,117000.0,28.6226,28.6707,28.5826,28.6467,117000.0
2014-01-31 12:50:00,35.76,35.8,35.74,35.77,118800.0,28.6467,28.6787,28.6306,28.6547,118800.0
2014-01-31 13:00:00,35.76,35.76,35.63,35.66,154400.0,28.6467,28.6467,28.5425,28.5666,154400.0
2014-01-31 13:10:00,35.66,35.7,35.62,35.62,120200.0,28.5666,28.5986,28.5345,28.5345,120200.0
2014-01-31 13:20:00,35.61,35.64,35.58,35.62,152200.0,28.5265,28.5505,28.5025,28.5345,152200.0
2014-01-31 13:30:00,35.62,35.68,35.6,35.68,126000.0,28.5345,28.5826,28.5185,28.5826,126000.0
2014-01-31 13:40:00,35.68,35.77,35.67,35.73,235600.0,28.5826,28.6547,28.5746,28.6226,235600.0
2014-01-31 13:50:00,35.73,35.8,35.73,35.78,173400.0,28.6226,28.6787,28.6226,28.6627,173400.0
2014-01-31 14:00:00,35.78,35.85,35.77,35.84,274400.0,28.6627,28.7188,28.6547,28.7108,274400.0
2014-01-31 14:10:00,35.84,35.85,35.82,35.84,169800.0,28.7108,28.7188,28.6947,28.7108,169800.0
2014-01-31 14:20:00,35.84,35.86,35.81,35.85,170000.0,28.7108,28.7268,28.6867,28.7188,170000.0
2014-01-31 14:30:00,35.85,35.86,35.79,35.81,184200.0,28.7188,28.7268,28.6707,28.6867,184200.0
2014-01-31 14:40:00,35.81,35.84,35.8,35.82,121600.0,28.6867,28.7108,28.6787,28.6947,121600.0
2014-01-31 14:50:00,35.82,35.82,35.72,35.74,163800.0,28.6947,28.6947,28.6146,28.6306,163800.0
2014-01-31 15:00:00,35.74,35.74,35.64,35.65,211000.0,28.6306,28.6306,28.5505,28.5585,211000.0
2014-01-31 15:10:00,35.64,35.69,35.63,35.65,187000.0,28.5505,28.5906,28.5425,28.5585,187000.0
2014-01-31 15:20:00,35.65,35.68,35.61,35.64,217800.0,28.5585,28.5826,28.5265,28.5505,217800.0
2014-01-31 15:30:00,35.65,35.7,35.63,35.64,281800.0,28.5585,28.5986,28.5425,28.5505,281800.0
2014-01-31 15:40:00,35.64,35.66,35.56,35.6,425800.0,28.5505,28.5666,28.4865,28.5185,425800.0
2014-01-31 15:50:00,35.6,35.6,35.51,35.56,1093000.0,28.5185,28.5185,28.4464,28.4865,1093000.0
2014-02-03 09:30:00,35.5,35.76,35.44,35.63,787000.0,28.4384,28.6467,28.3903,28.5425,787000.0
2014-02-03 09:40:00,35.63,35.64,35.18,35.25,895400.0,28.5425,28.5505,28.182,28.2381,895400.0
2014-02-03 09:50:00,35.25,35.38,35.23,35.25,501000.0,28.2381,28.3423,28.2221,28.2381,501000.0
2014-02-03 10:00:00,35.25,35.26,35.07,35.1,859000.0,28.2381,28.2461,28.0939,28.118,859000.0
2014-02-03 10:10:00,35.1,35.13,34.85,34.87,798200.0,28.118,28.142,27.9177,27.9337,798200.0
2014-02-03 10:20:00,34.88,34.92,34.84,34.86,495600.0,27.9417,27.9738,27.9097,27.9257,495600.0
2014-02-03 10:30:00,34.85,35.04,34.77,35.03,738200.0,27.9177,28.0699,27.8536,28.0619,738200.0
2014-02-03 10:40:00,35.04,35.15,35.0,35.1,423200.0,28.0699,28.158,28.0378,28.118,423200.0
2014-02-03 10:50:00,35.1,35.22,34.98,34.99,563000.0,28.118,28.2141,28.0218,28.0298,563000.0
2014-02-03 11:00:00,34.99,34.99,34.88,34.94,333400.0,28.0298,28.0298,27.9417,27.9898,333400.0
2014-02-03 11:10:00,34.94,34.95,34.86,34.9,306000.0,27.9898,27.9978,27.9257,27.9577,306000.0
2014-02-03 11:20:00,34.9,35.0,34.88,34.96,392000.0,27.9577,28.0378,27.9417,28.0058,392000.0
2014-02-03 11:30:00,34.96,35.02,34.91,34.98,370400.0,28.0058,28.0539,27.9657,28.0218,370400.0
2014-02-03 11:40:00,34.98,34.99,34.8,34.8,496000.0,28.0218,28.0298,27.8776,27.8776,496000.0
2014-02-03 11:50:00,34.8,34.87,34.8,34.82,479400.0,27.8776,27.9337,27.8776,27.8937,479400.0
2014-02-03 12:00:00,34.81,34.82,34.68,34.77,464600.0,27.8856,27.8937,27.7815,27.8536,464600.0
2014-02-03 12:10:00,34.79,34.79,34.67,34.72,234000.0,27.8696,27.8696,27.7735,27.8135,234000.0
2014-02-03 12:20:00,34.72,34.84,34.63,34.81,358400.0,27.8135,27.9097,27.7414,27.8856,358400.0
2014-02-03 12:30:00,34.81,34.85,34.71,34.73,238400.0,27.8856,27.9177,27.8055,27.8216,238400.0
2014-02-03 12:40:00,34.72,34.81,34.72,34.78,267200.0,27.8135,27.8856,27.8135,27.8616,267200.0
2014-02-03 12:50:00,34.79,34.8,34.66,34.67,273400.0,27.8696,27.8776,27.7655,27.7735,273400.0
2014-02-03 13:00:00,34.68,34.7,34.55,34.63,371800.0,27.7815,27.7975,27.6774,27.7414,371800.0
2014-02-03 13:10:00,34.62,34.65,34.59,34.59,243200.0,27.7334,27.7575,27.7094,27.7094,243200.0
2014-02-03 13:20:00,34.59,34.65,34.54,34.56,229600.0,27.7094,27.7575,27.6693,27.6854,229600.0
2014-02-03 13:30:00,34.55,34.59,34.48,34.48,285400.0,27.6774,27.7094,27.6213,27.6213,285400.0
2014-02-03 13:40:00,34.48,34.52,34.41,34.48,361800.0,27.6213,27.6533,27.5652,27.6213,361800.0
2014-02-03 13:50:00,34.48,34.56,34.45,34.49,187400.0,27.6213,27.6854,27.5973,27.6293,187400.0
2014-02-03 14:00:00,34.49,34.54,34.48,34.51,210800.0,27.6293,27.6693,27.6213,27.6453,210800.0
2014-02-03 14:10:00,34.51,34.61,34.5,34.6,216600.0,27.6453,27.7254,27.6373,27.7174,216600.0
2014-02-03 14:20:00,34.6,34.63,34.58,34.6,282800.0,27.7174,27.7414,27.7014,27.7174,282800.0
2014-02-03 14:30:00,34.61,34.62,34.49,34.51,250000.0,27.7254,27.7334,27.6293,27.6453,250000.0
2014-02-03 14:40:00,34.52,34.53,34.46,34.46,200000.0,27.6533,27.6613,27.6053,27.6053,200000.0
2014-02-03 14:50:00,34.47,34.48,34.38,34.4,295600.0,27.6133,27.6213,27.5412,27.5572,295600.0
2014-02-03 15:00:00,34.4,34.44,34.38,34.41,316000.0,27.5572,27.5892,27.5412,27.5652,316000.0
2014-02-03 15:10:00,34.41,34.43,34.35,34.4,387800.0,27.5652,27.5812,27.5171,27.5572,387800.0
2014-02-03 15:20:00,34.4,34.43,34.34,34.43,453800.0,27.5572,27.5812,27.5091,27.5812,453800.0
2014-02-03 15:30:00,34.43,34.5,34.42,34.5,496600.0,27.5812,27.6373,27.5732,27.6373,496600.0
2014-02-03 15:40:00,34.5,34.52,34.42,34.44,748600.0,27.6373,27.6533,27.5732,27.5892,748600.0
2014-02-03 15:50:00,34.44,34.54,34.42,34.49,1042000.0,27.5892,27.6693,27.5732,27.6293,1042000.0
2014-02-04 09:30:00,35.0,35.23,34.69,35.03,1394200.0,28.141,28.326,27.8918,28.1652,1394200.0
2014-02-04 09:40:00,35.04,35.4,35.0,35.19,1553200.0,28.1732,28.4626,28.141,28.2938,1553200.0
2014-02-04 09:50:00,35.19,35.23,35.1,35.12,1070000.0,28.2938,28.326,28.2214,28.2375,1070000.0
2014-02-04 10:00:00,35.13,35.16,35.07,35.12,395000.0,28.2456,28.2697,28.1973,28.2375,395000.0
2014-02-04 10:10:00,35.12,35.26,35.11,35.18,641800.0,28.2375,28.3501,28.2295,28.2858,641800.0
2014-02-04 10:20:00,35.18,35.24,35.13,35.22,579000.0,28.2858,28.334,28.2456,28.3179,579000.0
2014-02-04 10:30:00,35.23,35.42,35.23,35.38,852600.0,28.326,28.4787,28.326,28.4466,852600.0
2014-02-04 10:40:00,35.38,35.49,35.37,35.41,845600.0,28.4466,28.535,28.4385,28.4707,845600.0
2014-02-04 10:50:00,35.41,35.56,35.38,35.49,928600.0,28.4707,28.5913,28.4466,28.535,928600.0
2014-02-04 11:00:00,35.49,35.55,35.43,35.48,633000.0,28.535,28.5832,28.4868,28.527,633000.0
2014-02-04 11:10:00,35.47,35.48,35.42,35.45,346800.0,28.5189,28.527,28.4787,28.5028,346800.0
2014-02-04 11:20:00,35.45,35.47,35.42,35.43,396800.0,28.5028,28.5189,28.4787,28.4868,396800.0
2014-02-04 11:30:00,35.44,35.53,35.42,35.52,525800.0,28.4948,28.5672,28.4787,28.5591,525800.0
2014-02-04 11:40:00,35.52,35.56,35.48,35.54,461400.0,28.5591,28.5913,28.527,28.5752,461400.0
2014-02-04 11:50:00,35.55,35.59,35.52,35.58,280000.0,28.5832,28.6154,28.5591,28.6074,280000.0
2014-02-04 12:00:00,35.59,35.6,35.45,35.46,352800.0,28.6154,28.6234,28.5028,28.5109,352800.0
2014-02-04 12:10:00,35.46,35.48,35.35,35.36,546200.0,28.5109,28.527,28.4224,28.4305,546200.0
2014-02-04 12:20:00,35.35,35.36,35.22,35.23,557800.0,28.4224,28.4305,28.3179,28.326,557800.0
2014-02-04 12:30:00,35.23,35.3,35.22,35.22,217400.0,28.326,28.3822,28.3179,28.3179,217400.0
2014-02-04 12:40:00,35.21,35.35,35.2,35.3,152200.0,28.3099,28.4224,28.3018,28.3822,152200.0
2014-02-04 12:50:00,35.3,35.34,35.26,35.3,149800.0,28.3822,28.4144,28.3501,28.3822,149800.0
2014-02-04 13:00:00,35.3,35.33,35.28,35.31,142600.0,28.3822,28.4064,28.3662,28.3903,142600.0
2014-02-04 13:10:00,35.31,35.33,35.3,35.3,266200.0,28.3903,28.4064,28.3822,28.3822,266200.0
2014-02-04 13:20:00,35.3,35.33,35.26,35.3,254000.0,28.3822,28.4064,28.3501,28.3822,254000.0
2014-02-04 13:30:00,35.29,35.32,35.26,35.28,188800.0,28.3742,28.3983,28.3501,28.3662,188800.0
2014-02-04 13:40:00,35.28,35.32,35.27,35.27,177200.0,28.3662,28.3983,28.3581,28.3581,177200.0
2014-02-04 13:50:00,35.27,35.3,35.24,35.26,276400.0,28.3581,28.3822,28.334,28.3501,276400.0
2014-02-04 14:00:00,35.26,35.33,35.24,35.33,277200.0,28.3501,28.4064,28.334,28.4064,277200.0
2014-02-04 14:10:00,35.33,35.41,35.33,35.38,216200.0,28.4064,28.4707,28.4064,28.4466,216200.0
2014-02-04 14:20:00,35.38,35.45,35.35,35.36,177600.0,28.4466,28.5028,28.4224,28.4305,177600.0
2014-02-04 14:30:00,35.36,35.42,35.34,35.38,214600.0,28.4305,28.4787,28.4144,28.4466,214600.0
2014-02-04 14:40:00,35.38,35.49,35.38,35.42,236400.0,28.4466,28.535,28.4466,28.4787,236400.0
2014-02-04 14:50:00,35.42,35.45,35.41,35.45,190400.0,28.4787,28.5028,28.4707,28.5028,190400.0
2014-02-04 15:00:00,35.45,35.49,35.38,35.4,292000.0,28.5028,28.535,28.4466,28.4626,292000.0
2014-02-04 15:10:00,35.39,35.39,35.32,35.34,189400.0,28.4546,28.4546,28.3983,28.4144,189400.0
2014-02-04 15:20:00,35.34,35.35,35.16,35.16,376000.0,28.4144,28.4224,28.2697,28.2697,376000.0
2014-02-04 15:30:00,35.16,35.3,35.14,35.27,388400.0,28.2697,28.3822,28.2536,28.3581,388400.0
2014-02-04 15:40:00,35.27,35.35,35.27,35.32,453000.0,28.3581,28.4224,28.3581,28.3983,453000.0
2014-02-04 15:50:00,35.32,35.38,35.3,35.32,922600.0,28.3983,28.4466,28.3822,28.3983,922600.0
2014-02-05 09:30:00,35.05,35.17,34.88,34.94,728600.0,28.1812,28.2777,28.0445,28.0928,728600.0
2014-02-05 09:40:00,34.94,34.99,34.9,34.91,453800.0,28.0928,28.133,28.0606,28.0687,453800.0
2014-02-05 09:50:00,34.91,35.05,34.91,34.99,321200.0,28.0687,28.1812,28.0687,28.133,321200.0
2014-02-05 10:00:00,34.99,35.17,34.99,35.0,311800.0,28.133,28.2777,28.133,28.141,311800.0
2014-02-05 10:10:00,35.0,35.07,34.95,34.98,416400.0,28.141,28.1973,28.1008,28.1249,416400.0
2014-02-05 10:20:00,34.98,34.98,34.81,34.93,281000.0,28.1249,28.1249,27.9883,28.0847,281000.0
2014-02-05 10:30:00,34.92,35.04,34.85,34.96,306200.0,28.0767,28.1732,28.0204,28.1089,306200.0
2014-02-05 10:40:00,34.96,35.02,34.88,34.9,204400.0,28.1089,28.1571,28.0445,28.0606,204400.0
2014-02-05 10:50:00,34.89,35.0,34.87,34.98,195400.0,28.0526,28.141,28.0365,28.1249,195400.0
2014-02-05 11:00:00,34.96,34.96,34.84,34.88,161400.0,28.1089,28.1089,28.0124,28.0445,161400.0
2014-02-05 11:10:00,34.87,34.95,34.87,34.88,110600.0,28.0365,28.1008,28.0365,28.0445,110600.0
2014-02-05 11:20:00,34.88,34.96,34.85,34.95,174400.0,28.0445,28.1089,28.0204,28.1008,174400.0
2014-02-05 11:30:00,34.95,35.02,34.92,34.99,218600.0,28.1008,28.1571,28.0767,28.133,218600.0
2014-02-05 11:40:00,34.99,35.17,34.99,35.12,288200.0,28.133,28.2777,28.133,28.2375,288200.0
2014-02-05 11:50:00,35.12,35.16,35.07,35.13,205200.0,28.2375,28.2697,28.1973,28.2456,205200.0
2014-02-05 12:00:00,35.12,35.19,35.12,35.16,154400.0,28.2375,28.2938,28.2375,28.2697,154400.0
2014-02-05 12:10:00,35.16,35.2,35.1,35.17,189600.0,28.2697,28.3018,28.2214,28.2777,189600.0
2014-02-05 12:20:00,35.17,35.25,35.16,35.18,141600.0,28.2777,28.342,28.2697,28.2858,141600.0
2014-02-05 12:30:00,35.18,35.25,35.18,35.19,162000.0,28.2858,28.342,28.2858,28.2938,162000.0
2014-02-05 12:40:00,35.19,35.23,35.14,35.17,152600.0,28.2938,28.326,28.2536,28.2777,152600.0
2014-02-05 12:50:00,35.17,35.26,35.17,35.24,120000.0,28.2777,28.3501,28.2777,28.334,120000.0
2014-02-05 13:00:00,35.24,35.31,35.2,35.3,221200.0,28.334,28.3903,28.3018,28.3822,221200.0
2014-02-05 13:10:00,35.3,35.33,35.24,35.32,178200.0,28.3822,28.4064,28.334,28.3983,178200.0
2014-02-05 13:20:00,35.31,35.32,35.24,35.26,154600.0,28.3903,28.3983,28.334,28.3501,154600.0
2014-02-05 13:30:00,35.26,35.29,35.25,35.27,114800.0,28.3501,28.3742,28.342,28.3581,114800.0
2014-02-05 13:40:00,35.27,35.33,35.27,35.31,129400.0,28.3581,28.4064,28.3581,28.3903,129400.0
2014-02-05 13:50:00,35.31,35.34,35.3,35.31,134000.0,28.3903,28.4144,28.3822,28.3903,134000.0
2014-02-05 14:00:00,35.31,35.37,35.25,35.27,147800.0,28.3903,28.4385,28.342,28.3581,147800.0
2014-02-05 14:10:00,35.27,35.27,35.21,35.24,170200.0,28.3581,28.3581,28.3099,28.334,170200.0
2014-02-05 14:20:00,35.24,35.31,35.24,35.31,134600.0,28.334,28.3903,28.334,28.3903,134600.0
2014-02-05 14:30:00,35.31,35.35,35.24,35.26,167800.0,28.3903,28.4224,28.334,28.3501,167800.0
2014-02-05 14:40:00,35.26,35.29,35.24,35.26,161400.0,28.3501,28.3742,28.334,28.3501,161400.0
2014-02-05 14:50:00,35.25,35.28,35.22,35.24,190400.0,28.342,28.3662,28.3179,28.334,190400.0
2014-02-05 15:00:00,35.25,35.31,35.24,35.3,259400.0,28.342,28.3903,28.334,28.3822,259400.0
2014-02-05 15:10:00,35.3,35.35,35.3,35.32,223200.0,28.3822,28.4224,28.3822,28.3983,223200.0
2014-02-05 15:20:00,35.32,35.37,35.31,35.37,250000.0,28.3983,28.4385,28.3903,28.4385,250000.0
2014-02-05 15:30:00,35.37,35.37,35.29,35.32,291400.0,28.4385,28.4385,28.3742,28.3983,291400.0
2014-02-05 15:40:00,35.32,35.34,35.28,35.32,303600.0,28.3983,28.4144,28.3662,28.3983,303600.0
2014-02-05 15:50:00,35.32,35.32,35.24,35.25,794800.0,28.3983,28.3983,28.334,28.342,794800.0
2014-02-06 09:30:00,35.35,35.62,35.28,35.57,493000.0,28.4224,28.6395,28.3662,28.5993,493000.0
2014-02-06 09:40:00,35.57,35.72,35.53,35.7,551400.0,28.5993,28.7199,28.5672,28.7038,551400.0
2014-02-06 09:50:00,35.7,35.85,35.67,35.81,218000.0,28.7038,28.8245,28.6797,28.7923,218000.0
2014-02-06 10:00:00,35.8,35.91,35.76,35.91,447000.0,28.7843,28.8727,28.7521,28.8727,447000.0
2014-02-06 10:10:00,35.91,35.96,35.9,35.93,501600.0,28.8727,28.9129,28.8647,28.8888,501600.0
2014-02-06 10:20:00,35.93,36.02,35.92,35.99,375000.0,28.8888,28.9611,28.8807,28.937,375000.0
2014-02-06 10:30:00,35.99,36.07,35.99,36.07,376800.0,28.937,29.0013,28.937,29.0013,376800.0
2014-02-06 10:40:00,36.07,36.14,36.06,36.11,411600.0,29.0013,29.0576,28.9933,29.0335,411600.0
2014-02-06 10:50:00,36.1,36.11,35.98,36.02,266400.0,29.0255,29.0335,28.929,28.9611,266400.0
2014-02-06 11:00:00,36.01,36.05,35.97,35.99,213400.0,28.9531,28.9853,28.9209,28.937,213400.0
2014-02-06 11:10:00,35.99,36.03,35.96,35.96,246000.0,28.937,28.9692,28.9129,28.9129,246000.0
2014-02-06 11:20:00,35.96,36.0,35.94,35.96,265200.0,28.9129,28.9451,28.8968,28.9129,265200.0
2014-02-06 11:30:00,35.96,36.02,35.95,36.01,250800.0,28.9129,28.9611,28.9049,28.9531,250800.0
2014-02-06 11:40:00,36.01,36.04,36.0,36.02,138800.0,28.9531,28.9772,28.9451,28.9611,138800.0
2014-02-06 11:50:00,36.02,36.07,36.0,36.05,222200.0,28.9611,29.0013,28.9451,28.9853,222200.0
2014-02-06 12:00:00,36.04,36.13,36.04,36.13,309000.0,28.9772,29.0496,28.9772,29.0496,309000.0
2014-02-06 12:10:00,36.13,36.14,36.1,36.11,223600.0,29.0496,29.0576,29.0255,29.0335,223600.0
2014-02-06 12:20:00,36.12,36.13,36.08,36.13,219800.0,29.0415,29.0496,29.0094,29.0496,219800.0
2014-02-06 12:30:00,36.12,36.17,36.1,36.15,225400.0,29.0415,29.0817,29.0255,29.0657,225400.0
2014-02-06 12:40:00,36.15,36.2,36.13,36.19,256200.0,29.0657,29.1059,29.0496,29.0978,256200.0
2014-02-06 12:50:00,36.19,36.23,36.18,36.2,275200.0,29.0978,29.13,29.0898,29.1059,275200.0
2014-02-06 13:00:00,36.2,36.26,36.2,36.24,390200.0,29.1059,29.1541,29.1059,29.138,390200.0
2014-02-06 13:10:00,36.25,36.33,36.21,36.29,573800.0,29.1461,29.2104,29.1139,29.1782,573800.0
2014-02-06 13:20:00,36.3,36.35,36.24,36.27,318000.0,29.1863,29.2265,29.138,29.1621,318000.0
2014-02-06 13:30:00,36.27,36.32,36.26,36.31,228200.0,29.1621,29.2023,29.1541,29.1943,228200.0
2014-02-06 13:40:00,36.31,36.37,36.29,36.35,240200.0,29.1943,29.2425,29.1782,29.2265,240200.0
2014-02-06 13:50:00,36.35,36.4,36.3,36.3,252400.0,29.2265,29.2667,29.1863,29.1863,252400.0
2014-02-06 14:00:00,36.3,36.31,36.22,36.22,270400.0,29.1863,29.1943,29.1219,29.1219,270400.0
2014-02-06 14:10:00,36.22,36.3,36.2,36.26,273200.0,29.1219,29.1863,29.1059,29.1541,273200.0
2014-02-06 14:20:00,36.26,36.28,36.23,36.27,142000.0,29.1541,29.1702,29.13,29.1621,142000.0
2014-02-06 14:30:00,36.28,36.33,36.27,36.28,271600.0,29.1702,29.2104,29.1621,29.1702,271600.0
2014-02-06 14:40:00,36.28,36.28,36.16,36.19,223800.0,29.1702,29.1702,29.0737,29.0978,223800.0
2014-02-06 14:50:00,36.19,36.22,36.18,36.21,171000.0,29.0978,29.1219,29.0898,29.1139,171000.0
2014-02-06 15:00:00,36.21,36.21,36.13,36.17,280000.0,29.1139,29.1139,29.0496,29.0817,280000.0
2014-02-06 15:10:00,36.17,36.18,36.1,36.14,226800.0,29.0817,29.0898,29.0255,29.0576,226800.0
2014-02-06 15:20:00,36.15,36.17,36.12,36.15,236400.0,29.0657,29.0817,29.0415,29.0657,236400.0
2014-02-06 15:30:00,36.16,36.16,36.1,36.12,303200.0,29.0737,29.0737,29.0255,29.0415,303200.0
2014-02-06 15:40:00,36.13,36.21,36.11,36.16,466200.0,29.0496,29.1139,29.0335,29.0737,466200.0
2014-02-06 15:50:00,36.16,36.2,36.15,36.18,733800.0,29.0737,29.1059,29.0657,29.0898,733800.0
2014-02-07 09:30:00,36.81,36.88,36.48,36.52,747400.0,29.5963,29.6526,29.331,29.3632,747400.0
2014-02-07 09:40:00,36.54,36.65,36.43,36.44,625800.0,29.3792,29.4677,29.2908,29.2988,625800.0
2014-02-07 09:50:00,36.44,36.48,36.36,36.48,409200.0,29.2988,29.331,29.2345,29.331,409200.0
2014-02-07 10:00:00,36.47,36.58,36.45,36.46,535800.0,29.323,29.4114,29.3069,29.3149,535800.0
2014-02-07 10:10:00,36.47,36.48,36.4,36.44,406000.0,29.323,29.331,29.2667,29.2988,406000.0
2014-02-07 10:20:00,36.44,36.5,36.4,36.42,272600.0,29.2988,29.3471,29.2667,29.2828,272600.0
2014-02-07 10:30:00,36.41,36.43,36.38,36.42,250400.0,29.2747,29.2908,29.2506,29.2828,250400.0
2014-02-07 10:40:00,36.42,36.42,36.35,36.4,294600.0,29.2828,29.2828,29.2265,29.2667,294600.0
2014-02-07 10:50:00,36.4,36.51,36.35,36.48,413600.0,29.2667,29.3551,29.2265,29.331,413600.0
2014-02-07 11:00:00,36.48,36.49,36.44,36.45,259800.0,29.331,29.339,29.2988,29.3069,259800.0
2014-02-07 11:10:00,36.46,36.55,36.45,36.5,376200.0,29.3149,29.3873,29.3069,29.3471,376200.0
2014-02-07 11:20:00,36.51,36.57,36.49,36.52,180600.0,29.3551,29.4034,29.339,29.3632,180600.0
2014-02-07 11:30:00,36.51,36.56,36.5,36.55,213400.0,29.3551,29.3953,29.3471,29.3873,213400.0
2014-02-07 11:40:00,36.55,36.6,36.53,36.57,231200.0,29.3873,29.4275,29.3712,29.4034,231200.0
2014-02-07 11:50:00,36.58,36.66,36.56,36.65,167000.0,29.4114,29.4757,29.3953,29.4677,167000.0
2014-02-07 12:00:00,36.65,36.65,36.59,36.62,189400.0,29.4677,29.4677,29.4194,29.4436,189400.0
2014-02-07 12:10:00,36.62,36.69,36.6,36.69,288800.0,29.4436,29.4998,29.4275,29.4998,288800.0
2014-02-07 12:20:00,36.69,36.74,36.67,36.69,300600.0,29.4998,29.54,29.4838,29.4998,300600.0
2014-02-07 12:30:00,36.7,36.71,36.62,36.62,149200.0,29.5079,29.5159,29.4436,29.4436,149200.0
2014-02-07 12:40:00,36.63,36.65,36.62,36.63,141000.0,29.4516,29.4677,29.4436,29.4516,141000.0
2014-02-07 12:50:00,36.62,36.68,36.62,36.67,170200.0,29.4436,29.4918,29.4436,29.4838,170200.0
2014-02-07 13:00:00,36.67,36.73,36.67,36.71,180000.0,29.4838,29.532,29.4838,29.5159,180000.0
2014-02-07 13:10:00,36.71,36.82,36.71,36.81,248800.0,29.5159,29.6044,29.5159,29.5963,248800.0
2014-02-07 13:20:00,36.81,36.83,36.76,36.82,247600.0,29.5963,29.6124,29.5561,29.6044,247600.0
2014-02-07 13:30:00,36.82,36.83,36.8,36.81,149600.0,29.6044,29.6124,29.5883,29.5963,149600.0
2014-02-07 13:40:00,36.81,36.88,36.81,36.83,261200.0,29.5963,29.6526,29.5963,29.6124,261200.0
2014-02-07 13:50:00,36.84,36.92,36.83,36.9,237400.0,29.6204,29.6848,29.6124,29.6687,237400.0
2014-02-07 14:00:00,36.9,36.95,36.88,36.91,246200.0,29.6687,29.7089,29.6526,29.6767,246200.0
2014-02-07 14:10:00,36.91,37.03,36.91,37.02,349400.0,29.6767,29.7732,29.6767,29.7652,349400.0
2014-02-07 14:20:00,37.02,37.18,37.02,37.13,516800.0,29.7652,29.8938,29.7652,29.8536,516800.0
2014-02-07 14:30:00,37.13,37.24,37.13,37.24,548200.0,29.8536,29.9421,29.8536,29.9421,548200.0
2014-02-07 14:40:00,37.24,37.24,37.19,37.19,426200.0,29.9421,29.9421,29.9019,29.9019,426200.0
2014-02-07 14:50:00,37.19,37.19,37.12,37.17,324800.0,29.9019,29.9019,29.8456,29.8858,324800.0
2014-02-07 15:00:00,37.17,37.18,37.05,37.06,292800.0,29.8858,29.8938,29.7893,29.7973,292800.0
2014-02-07 15:10:00,37.05,37.13,37.02,37.08,276000.0,29.7893,29.8536,29.7652,29.8134,276000.0
2014-02-07 15:20:00,37.08,37.09,37.02,37.05,254400.0,29.8134,29.8215,29.7652,29.7893,254400.0
2014-02-07 15:30:00,37.05,37.07,37.02,37.06,333600.0,29.7893,29.8054,29.7652,29.7973,333600.0
2014-02-07 15:40:00,37.05,37.07,37.04,37.05,437800.0,29.7893,29.8054,29.7812,29.7893,437800.0
2014-02-07 15:50:00,37.05,37.07,37.01,37.02,746200.0,29.7893,29.8054,29.7571,29.7652,746200.0
2014-02-10 09:30:00,37.21,37.59,37.16,37.58,967600.0,29.9179,30.2235,29.8777,30.2154,967600.0
2014-02-10 09:40:00,37.58,37.58,37.3,37.49,809000.0,30.2154,30.2154,29.9903,30.1431,809000.0
2014-02-10 09:50:00,37.49,37.49,37.26,37.3,305800.0,30.1431,30.1431,29.9581,29.9903,305800.0
2014-02-10 10:00:00,37.3,37.34,37.25,37.25,397200.0,29.9903,30.0225,29.9501,29.9501,397200.0
2014-02-10 10:10:00,37.24,37.33,37.16,37.32,455000.0,29.9421,30.0144,29.8777,30.0064,455000.0
2014-02-10 10:20:00,37.32,37.34,37.24,37.25,242000.0,30.0064,30.0225,29.9421,29.9501,242000.0
2014-02-10 10:30:00,37.24,37.38,37.24,37.31,485600.0,29.9421,30.0546,29.9421,29.9983,485600.0
2014-02-10 10:40:00,37.31,37.33,37.22,37.25,215000.0,29.9983,30.0144,29.926,29.9501,215000.0
2014-02-10 10:50:00,37.26,37.33,37.25,37.31,196600.0,29.9581,30.0144,29.9501,29.9983,196600.0
2014-02-10 11:00:00,37.31,37.32,37.24,37.27,194400.0,29.9983,30.0064,29.9421,29.9662,194400.0
2014-02-10 11:10:00,37.27,37.39,37.27,37.38,293000.0,29.9662,30.0627,29.9662,30.0546,293000.0
2014-02-10 11:20:00,37.38,37.4,37.3,37.33,289400.0,30.0546,30.0707,29.9903,30.0144,289400.0
2014-02-10 11:30:00,37.33,37.38,37.31,37.38,273600.0,30.0144,30.0546,29.9983,30.0546,273600.0
2014-02-10 11:40:00,37.37,37.47,37.35,37.47,307000.0,30.0466,30.127,30.0305,30.127,307000.0
2014-02-10 11:50:00,37.47,37.49,37.44,37.44,278400.0,30.127,30.1431,30.1029,30.1029,278400.0
2014-02-10 12:00:00,37.45,37.49,37.43,37.46,230200.0,30.1109,30.1431,30.0948,30.1189,230200.0
2014-02-10 12:10:00,37.46,37.48,37.45,37.48,128600.0,30.1189,30.135,30.1109,30.135,128600.0
2014-02-10 12:20:00,37.48,37.49,37.46,37.46,189800.0,30.135,30.1431,30.1189,30.1189,189800.0
2014-02-10 12:30:00,37.46,37.48,37.44,37.45,195800.0,30.1189,30.135,30.1029,30.1109,195800.0
2014-02-10 12:40:00,37.45,37.46,37.42,37.44,168600.0,30.1109,30.1189,30.0868,30.1029,168600.0
2014-02-10 12:50:00,37.45,37.47,37.44,37.45,211600.0,30.1109,30.127,30.1029,30.1109,211600.0
2014-02-10 13:00:00,37.45,37.47,37.4,37.42,193200.0,30.1109,30.127,30.0707,30.0868,193200.0
2014-02-10 13:10:00,37.43,37.44,37.38,37.41,185200.0,30.0948,30.1029,30.0546,30.0787,185200.0
2014-02-10 13:20:00,37.41,37.44,37.4,37.42,146000.0,30.0787,30.1029,30.0707,30.0868,146000.0
2014-02-10 13:30:00,37.42,37.43,37.4,37.43,152000.0,30.0868,30.0948,30.0707,30.0948,152000.0
2014-02-10 13:40:00,37.43,37.43,37.4,37.41,135400.0,30.0948,30.0948,30.0707,30.0787,135400.0
2014-02-10 13:50:00,37.41,37.45,37.4,37.44,266000.0,30.0787,30.1109,30.0707,30.1029,266000.0
2014-02-10 14:00:00,37.44,37.49,37.43,37.48,158000.0,30.1029,30.1431,30.0948,30.135,158000.0
2014-02-10 14:10:00,37.48,37.49,37.45,37.45,167800.0,30.135,30.1431,30.1109,30.1109,167800.0
2014-02-10 14:20:00,37.46,37.48,37.4,37.4,270400.0,30.1189,30.135,30.0707,30.0707,270400.0
2014-02-10 14:30:00,37.41,37.48,37.4,37.43,159400.0,30.0787,30.135,30.0707,30.0948,159400.0
2014-02-10 14:40:00,37.43,37.44,37.41,37.43,141200.0,30.0948,30.1029,30.0787,30.0948,141200.0
2014-02-10 14:50:00,37.43,37.45,37.42,37.45,161800.0,30.0948,30.1109,30.0868,30.1109,161800.0
2014-02-10 15:00:00,37.45,37.47,37.41,37.42,285000.0,30.1109,30.127,30.0787,30.0868,285000.0
2014-02-10 15:10:00,37.42,37.42,37.36,37.36,226600.0,30.0868,30.0868,30.0385,30.0385,226600.0
2014-02-10 15:20:00,37.37,37.37,37.32,37.36,314600.0,30.0466,30.0466,30.0064,30.0385,314600.0
2014-02-10 15:30:00,37.37,37.41,37.36,37.4,336400.0,30.0466,30.0787,30.0385,30.0707,336400.0
2014-02-10 15:40:00,37.4,37.43,37.38,37.39,444400.0,30.0707,30.0948,30.0546,30.0627,444400.0
2014-02-10 15:50:00,37.38,37.41,37.38,37.4,612800.0,30.0546,30.0787,30.0546,30.0707,612800.0
2014-02-11 09:30:00,37.44,37.6,37.32,37.32,480200.0,30.1029,30.2315,30.0064,30.0064,480200.0
2014-02-11 09:40:00,37.32,37.32,37.12,37.12,414800.0,30.0064,30.0064,29.8456,29.8456,414800.0
2014-02-11 09:50:00,37.11,37.14,36.97,37.06,560800.0,29.8375,29.8617,29.725,29.7973,560800.0
2014-02-11 10:00:00,37.07,37.13,36.94,36.97,447600.0,29.8054,29.8536,29.7008,29.725,447600.0
2014-02-11 10:10:00,36.97,37.01,36.9,36.99,562800.0,29.725,29.7571,29.6687,29.741,562800.0
2014-02-11 10:20:00,36.99,37.2,36.99,37.13,568600.0,29.741,29.9099,29.741,29.8536,568600.0
2014-02-11 10:30:00,37.13,37.27,37.13,37.27,378200.0,29.8536,29.9662,29.8536,29.9662,378200.0
2014-02-11 10:40:00,37.27,37.35,37.25,37.35,395600.0,29.9662,30.0305,29.9501,30.0305,395600.0
2014-02-11 10:50:00,37.35,37.35,37.27,37.34,532200.0,30.0305,30.0305,29.9662,30.0225,532200.0
2014-02-11 11:00:00,37.34,37.45,37.34,37.38,328200.0,30.0225,30.1109,30.0225,30.0546,328200.0
2014-02-11 11:10:00,37.37,37.38,37.32,37.38,217600.0,30.0466,30.0546,30.0064,30.0546,217600.0
2014-02-11 11:20:00,37.38,37.41,37.29,37.35,256000.0,30.0546,30.0787,29.9823,30.0305,256000.0
2014-02-11 11:30:00,37.35,37.35,37.29,37.31,816200.0,30.0305,30.0305,29.9823,29.9983,816200.0
2014-02-11 11:40:00,37.31,37.33,37.3,37.31,258600.0,29.9983,30.0144,29.9903,29.9983,258600.0
2014-02-11 11:50:00,37.31,37.33,37.26,37.31,430400.0,29.9983,30.0144,29.9581,29.9983,430400.0
2014-02-11 12:00:00,37.31,37.33,37.29,37.29,211800.0,29.9983,30.0144,29.9823,29.9823,211800.0
2014-02-11 12:10:00,37.3,37.31,37.27,37.31,237800.0,29.9903,29.9983,29.9662,29.9983,237800.0
2014-02-11 12:20:00,37.31,37.33,37.3,37.31,195400.0,29.9983,30.0144,29.9903,29.9983,195400.0
2014-02-11 12:30:00,37.31,37.33,37.29,37.29,239200.0,29.9983,30.0144,29.9823,29.9823,239200.0
2014-02-11 12:40:00,37.29,37.3,37.27,37.3,165400.0,29.9823,29.9903,29.9662,29.9903,165400.0
2014-02-11 12:50:00,37.3,37.32,37.28,37.31,173800.0,29.9903,30.0064,29.9742,29.9983,173800.0
2014-02-11 13:00:00,37.32,37.34,37.3,37.33,311000.0,30.0064,30.0225,29.9903,30.0144,311000.0
2014-02-11 13:10:00,37.33,37.4,37.33,37.39,304200.0,30.0144,30.0707,30.0144,30.0627,304200.0
2014-02-11 13:20:00,37.39,37.4,37.35,37.37,222000.0,30.0627,30.0707,30.0305,30.0466,222000.0
2014-02-11 13:30:00,37.37,37.37,37.35,37.37,165400.0,30.0466,30.0466,30.0305,30.0466,165400.0
2014-02-11 13:40:00,37.37,37.39,37.37,37.38,188400.0,30.0466,30.0627,30.0466,30.0546,188400.0
2014-02-11 13:50:00,37.38,37.39,37.35,37.35,159800.0,30.0546,30.0627,30.0305,30.0305,159800.0
2014-02-11 14:00:00,37.35,37.4,37.34,37.39,292200.0,30.0305,30.0707,30.0225,30.0627,292200.0
2014-02-11 14:10:00,37.38,37.43,37.35,37.35,203000.0,30.0546,30.0948,30.0305,30.0305,203000.0
2014-02-11 14:20:00,37.35,37.4,37.34,37.38,189800.0,30.0305,30.0707,30.0225,30.0546,189800.0
2014-02-11 14:30:00,37.38,37.45,37.38,37.44,330200.0,30.0546,30.1109,30.0546,30.1029,330200.0
2014-02-11 14:40:00,37.44,37.47,37.44,37.47,286000.0,30.1029,30.127,30.1029,30.127,286000.0
2014-02-11 14:50:00,37.47,37.48,37.41,37.43,489400.0,30.127,30.135,30.0787,30.0948,489400.0
2014-02-11 15:00:00,37.43,37.43,37.35,37.37,325800.0,30.0948,30.0948,30.0305,30.0466,325800.0
2014-02-11 15:10:00,37.37,37.37,37.35,37.37,239800.0,30.0466,30.0466,30.0305,30.0466,239800.0
2014-02-11 15:20:00,37.36,37.36,37.27,37.29,237600.0,30.0385,30.0385,29.9662,29.9823,237600.0
2014-02-11 15:30:00,37.29,37.31,37.26,37.26,303400.0,29.9823,29.9983,29.9581,29.9581,303400.0
2014-02-11 15:40:00,37.26,37.28,37.24,37.26,423800.0,29.9581,29.9742,29.9421,29.9581,423800.0
2014-02-11 15:50:00,37.26,37.29,37.24,37.25,935800.0,29.9581,29.9823,29.9421,29.9501,935800.0
2014-02-12 09:30:00,37.24,37.44,37.24,37.43,425400.0,29.9421,30.1029,29.9421,30.0948,425400.0
2014-02-12 09:40:00,37.43,37.53,37.4,37.41,267600.0,30.0948,30.1752,30.0707,30.0787,267600.0
2014-02-12 09:50:00,37.42,37.43,37.29,37.31,225800.0,30.0868,30.0948,29.9823,29.9983,225800.0
2014-02-12 10:00:00,37.31,37.33,37.25,37.27,208600.0,29.9983,30.0144,29.9501,29.9662,208600.0
2014-02-12 10:10:00,37.27,37.27,37.19,37.19,216600.0,29.9662,29.9662,29.9019,29.9019,216600.0
2014-02-12 10:20:00,37.19,37.2,37.05,37.06,288200.0,29.9019,29.9099,29.7893,29.7973,288200.0
2014-02-12 10:30:00,37.07,37.07,36.96,37.02,285800.0,29.8054,29.8054,29.7169,29.7652,285800.0
2014-02-12 10:40:00,37.01,37.03,36.96,36.99,302000.0,29.7571,29.7732,29.7169,29.741,302000.0
2014-02-12 10:50:00,36.99,37.08,36.99,37.04,174800.0,29.741,29.8134,29.741,29.7812,174800.0
2014-02-12 11:00:00,37.03,37.09,37.03,37.08,163400.0,29.7732,29.8215,29.7732,29.8134,163400.0
2014-02-12 11:10:00,37.08,37.12,37.07,37.1,155600.0,29.8134,29.8456,29.8054,29.8295,155600.0
2014-02-12 11:20:00,37.1,37.1,37.0,37.01,182800.0,29.8295,29.8295,29.7491,29.7571,182800.0
2014-02-12 11:30:00,37.01,37.05,36.99,37.02,156000.0,29.7571,29.7893,29.741,29.7652,156000.0
2014-02-12 11:40:00,37.02,37.05,36.99,36.99,137000.0,29.7652,29.7893,29.741,29.741,137000.0
2014-02-12 11:50:00,36.99,37.02,36.98,37.01,83400.0,29.741,29.7652,29.733,29.7571,83400.0
2014-02-12 12:00:00,37.01,37.06,36.99,37.05,131400.0,29.7571,29.7973,29.741,29.7893,131400.0
2014-02-12 12:10:00,37.05,37.06,37.02,37.04,119400.0,29.7893,29.7973,29.7652,29.7812,119400.0
2014-02-12 12:20:00,37.04,37.05,36.99,37.02,262400.0,29.7812,29.7893,29.741,29.7652,262400.0
2014-02-12 12:30:00,37.02,37.03,36.99,36.99,97200.0,29.7652,29.7732,29.741,29.741,97200.0
2014-02-12 12:40:00,36.99,37.0,36.92,36.93,220000.0,29.741,29.7491,29.6848,29.6928,220000.0
2014-02-12 12:50:00,36.93,36.99,36.92,36.99,261200.0,29.6928,29.741,29.6848,29.741,261200.0
2014-02-12 13:00:00,36.99,37.02,36.97,36.99,228000.0,29.741,29.7652,29.725,29.741,228000.0
2014-02-12 13:10:00,36.99,37.01,36.99,36.99,108200.0,29.741,29.7571,29.741,29.741,108200.0
2014-02-12 13:20:00,36.99,37.05,36.98,37.05,112000.0,29.741,29.7893,29.733,29.7893,112000.0
2014-02-12 13:30:00,37.05,37.09,37.04,37.06,121000.0,29.7893,29.8215,29.7812,29.7973,121000.0
2014-02-12 13:40:00,37.06,37.1,37.05,37.1,144400.0,29.7973,29.8295,29.7893,29.8295,144400.0
2014-02-12 13:50:00,37.1,37.13,37.08,37.13,130600.0,29.8295,29.8536,29.8134,29.8536,130600.0
2014-02-12 14:00:00,37.13,37.22,37.13,37.18,320200.0,29.8536,29.926,29.8536,29.8938,320200.0
2014-02-12 14:10:00,37.18,37.18,37.1,37.1,159200.0,29.8938,29.8938,29.8295,29.8295,159200.0
2014-02-12 14:20:00,37.1,37.11,37.07,37.07,138400.0,29.8295,29.8375,29.8054,29.8054,138400.0
2014-02-12 14:30:00,37.07,37.07,37.02,37.03,209400.0,29.8054,29.8054,29.7652,29.7732,209400.0
2014-02-12 14:40:00,37.03,37.06,36.99,37.0,104000.0,29.7732,29.7973,29.741,29.7491,104000.0
2014-02-12 14:50:00,36.99,37.01,36.94,36.95,178600.0,29.741,29.7571,29.7008,29.7089,178600.0
2014-02-12 15:00:00,36.95,36.96,36.91,36.95,164400.0,29.7089,29.7169,29.6767,29.7089,164400.0
2014-02-12 15:10:00,36.96,36.96,36.91,36.95,199000.0,29.7169,29.7169,29.6767,29.7089,199000.0
2014-02-12 15:20:00,36.95,36.95,36.88,36.89,238200.0,29.7089,29.7089,29.6526,29.6606,238200.0
2014-02-12 15:30:00,36.89,36.9,36.85,36.85,333800.0,29.6606,29.6687,29.6285,29.6285,333800.0
2014-02-12 15:40:00,36.85,36.94,36.85,36.88,498400.0,29.6285,29.7008,29.6285,29.6526,498400.0
2014-02-12 15:50:00,36.88,36.96,36.87,36.96,807400.0,29.6526,29.7169,29.6446,29.7169,807400.0
2014-02-13 09:30:00,36.79,36.96,36.7,36.8,530000.0,29.5802,29.7169,29.5079,29.5883,530000.0
2014-02-13 09:40:00,36.82,36.88,36.72,36.77,231600.0,29.6044,29.6526,29.524,29.5642,231600.0
2014-02-13 09:50:00,36.77,36.88,36.77,36.88,330200.0,29.5642,29.6526,29.5642,29.6526,330200.0
2014-02-13 10:00:00,36.88,36.97,36.88,36.97,168400.0,29.6526,29.725,29.6526,29.725,168400.0
2014-02-13 10:10:00,36.96,37.05,36.94,37.05,122400.0,29.7169,29.7893,29.7008,29.7893,122400.0
2014-02-13 10:20:00,37.05,37.06,36.93,36.95,148200.0,29.7893,29.7973,29.6928,29.7089,148200.0
2014-02-13 10:30:00,36.95,36.99,36.93,36.99,104200.0,29.7089,29.741,29.6928,29.741,104200.0
2014-02-13 10:40:00,36.98,37.02,36.95,36.99,224800.0,29.733,29.7652,29.7089,29.741,224800.0
2014-02-13 10:50:00,36.99,37.1,36.96,37.06,221200.0,29.741,29.8295,29.7169,29.7973,221200.0
2014-02-13 11:00:00,37.06,37.1,37.0,37.01,257800.0,29.7973,29.8295,29.7491,29.7571,257800.0
2014-02-13 11:10:00,37.01,37.07,36.98,37.07,139600.0,29.7571,29.8054,29.733,29.8054,139600.0
2014-02-13 11:20:00,37.07,37.1,37.04,37.05,181200.0,29.8054,29.8295,29.7812,29.7893,181200.0
2014-02-13 11:30:00,37.05,37.13,37.04,37.11,133800.0,29.7893,29.8536,29.7812,29.8375,133800.0
2014-02-13 11:40:00,37.11,37.11,37.07,37.09,109600.0,29.8375,29.8375,29.8054,29.8215,109600.0
2014-02-13 11:50:00,37.09,37.12,37.03,37.05,72200.0,29.8215,29.8456,29.7732,29.7893,72200.0
2014-02-13 12:00:00,37.05,37.09,37.02,37.07,90200.0,29.7893,29.8215,29.7652,29.8054,90200.0
2014-02-13 12:10:00,37.07,37.11,37.06,37.1,91800.0,29.8054,29.8375,29.7973,29.8295,91800.0
2014-02-13 12:20:00,37.11,37.11,37.09,37.1,60200.0,29.8375,29.8375,29.8215,29.8295,60200.0
2014-02-13 12:30:00,37.1,37.12,37.09,37.1,89600.0,29.8295,29.8456,29.8215,29.8295,89600.0
2014-02-13 12:40:00,37.1,37.13,37.1,37.12,60400.0,29.8295,29.8536,29.8295,29.8456,60400.0
2014-02-13 12:50:00,37.12,37.18,37.1,37.15,133400.0,29.8456,29.8938,29.8295,29.8697,133400.0
2014-02-13 13:00:00,37.15,37.2,37.13,37.19,83600.0,29.8697,29.9099,29.8536,29.9019,83600.0
2014-02-13 13:10:00,37.19,37.21,37.15,37.2,122000.0,29.9019,29.9179,29.8697,29.9099,122000.0
2014-02-13 13:20:00,37.2,37.23,37.18,37.22,189200.0,29.9099,29.934,29.8938,29.926,189200.0
2014-02-13 13:30:00,37.22,37.22,37.19,37.2,106600.0,29.926,29.926,29.9019,29.9099,106600.0
2014-02-13 13:40:00,37.2,37.24,37.2,37.23,129200.0,29.9099,29.9421,29.9099,29.934,129200.0
2014-02-13 13:50:00,37.24,37.24,37.23,37.23,80200.0,29.9421,29.9421,29.934,29.934,80200.0
2014-02-13 14:00:00,37.23,37.27,37.23,37.24,121400.0,29.934,29.9662,29.934,29.9421,121400.0
2014-02-13 14:10:00,37.24,37.26,37.22,37.22,105200.0,29.9421,29.9581,29.926,29.926,105200.0
2014-02-13 14:20:00,37.22,37.23,37.17,37.21,147000.0,29.926,29.934,29.8858,29.9179,147000.0
2014-02-13 14:30:00,37.21,37.27,37.2,37.27,160200.0,29.9179,29.9662,29.9099,29.9662,160200.0
2014-02-13 14:40:00,37.27,37.34,37.27,37.3,154400.0,29.9662,30.0225,29.9662,29.9903,154400.0
2014-02-13 14:50:00,37.3,37.32,37.27,37.3,275800.0,29.9903,30.0064,29.9662,29.9903,275800.0
2014-02-13 15:00:00,37.3,37.3,37.24,37.24,154800.0,29.9903,29.9903,29.9421,29.9421,154800.0
2014-02-13 15:10:00,37.24,37.26,37.24,37.25,134600.0,29.9421,29.9581,29.9421,29.9501,134600.0
2014-02-13 15:20:00,37.25,37.25,37.22,37.24,161200.0,29.9501,29.9501,29.926,29.9421,161200.0
2014-02-13 15:30:00,37.25,37.29,37.24,37.27,184000.0,29.9501,29.9823,29.9421,29.9662,184000.0
2014-02-13 15:40:00,37.27,37.3,37.26,37.28,284200.0,29.9662,29.9903,29.9581,29.9742,284200.0
2014-02-13 15:50:00,37.29,37.35,37.29,37.33,919200.0,29.9823,30.0305,29.9823,30.0144,919200.0
2014-02-14 09:30:00,37.18,37.31,37.03,37.18,449000.0,29.8938,29.9983,29.7732,29.8938,449000.0
2014-02-14 09:40:00,37.18,37.18,37.01,37.1,265200.0,29.8938,29.8938,29.7571,29.8295,265200.0
2014-02-14 09:50:00,37.09,37.14,37.06,37.13,150400.0,29.8215,29.8617,29.7973,29.8536,150400.0
2014-02-14 10:00:00,37.13,37.16,37.09,37.13,150000.0,29.8536,29.8777,29.8215,29.8536,150000.0
2014-02-14 10:10:00,37.13,37.2,37.13,37.17,136200.0,29.8536,29.9099,29.8536,29.8858,136200.0
2014-02-14 10:20:00,37.18,37.31,37.17,37.29,253000.0,29.8938,29.9983,29.8858,29.9823,253000.0
2014-02-14 10:30:00,37.29,37.3,37.24,37.26,189600.0,29.9823,29.9903,29.9421,29.9581,189600.0
2014-02-14 10:40:00,37.26,37.29,37.22,37.29,126200.0,29.9581,29.9823,29.926,29.9823,126200.0
2014-02-14 10:50:00,37.29,37.31,37.22,37.22,98000.0,29.9823,29.9983,29.926,29.926,98000.0
2014-02-14 11:00:00,37.22,37.24,37.16,37.19,103600.0,29.926,29.9421,29.8777,29.9019,103600.0
2014-02-14 11:10:00,37.19,37.27,37.19,37.26,91000.0,29.9019,29.9662,29.9019,29.9581,91000.0
2014-02-14 11:20:00,37.26,37.32,37.25,37.31,82600.0,29.9581,30.0064,29.9501,29.9983,82600.0
2014-02-14 11:30:00,37.31,37.35,37.3,37.35,104400.0,29.9983,30.0305,29.9903,30.0305,104400.0
2014-02-14 11:40:00,37.35,37.4,37.34,37.38,190200.0,30.0305,30.0707,30.0225,30.0546,190200.0
2014-02-14 11:50:00,37.38,37.44,37.38,37.4,165600.0,30.0546,30.1029,30.0546,30.0707,165600.0
2014-02-14 12:00:00,37.4,37.43,37.4,37.42,89000.0,30.0707,30.0948,30.0707,30.0868,89000.0
2014-02-14 12:10:00,37.43,37.45,37.42,37.44,68600.0,30.0948,30.1109,30.0868,30.1029,68600.0
2014-02-14 12:20:00,37.43,37.45,37.43,37.43,77000.0,30.0948,30.1109,30.0948,30.0948,77000.0
2014-02-14 12:30:00,37.43,37.49,37.43,37.48,185200.0,30.0948,30.1431,30.0948,30.135,185200.0
2014-02-14 12:40:00,37.48,37.51,37.46,37.49,197200.0,30.135,30.1591,30.1189,30.1431,197200.0
2014-02-14 12:50:00,37.49,37.5,37.48,37.49,105400.0,30.1431,30.1511,30.135,30.1431,105400.0
2014-02-14 13:00:00,37.49,37.51,37.45,37.46,127000.0,30.1431,30.1591,30.1109,30.1189,127000.0
2014-02-14 13:10:00,37.46,37.51,37.44,37.49,166400.0,30.1189,30.1591,30.1029,30.1431,166400.0
2014-02-14 13:20:00,37.49,37.5,37.48,37.49,97600.0,30.1431,30.1511,30.135,30.1431,97600.0
2014-02-14 13:30:00,37.49,37.52,37.49,37.5,249800.0,30.1431,30.1672,30.1431,30.1511,249800.0
2014-02-14 13:40:00,37.5,37.52,37.49,37.5,129400.0,30.1511,30.1672,30.1431,30.1511,129400.0
2014-02-14 13:50:00,37.5,37.51,37.48,37.49,108800.0,30.1511,30.1591,30.135,30.1431,108800.0
2014-02-14 14:00:00,37.5,37.52,37.47,37.47,168000.0,30.1511,30.1672,30.127,30.127,168000.0
2014-02-14 14:10:00,37.48,37.51,37.47,37.5,110600.0,30.135,30.1591,30.127,30.1511,110600.0
2014-02-14 14:20:00,37.5,37.54,37.5,37.5,135000.0,30.1511,30.1833,30.1511,30.1511,135000.0
2014-02-14 14:30:00,37.51,37.51,37.46,37.46,218400.0,30.1591,30.1591,30.1189,30.1189,218400.0
2014-02-14 14:40:00,37.46,37.49,37.46,37.47,180000.0,30.1189,30.1431,30.1189,30.127,180000.0
2014-02-14 14:50:00,37.47,37.51,37.47,37.49,127000.0,30.127,30.1591,30.127,30.1431,127000.0
2014-02-14 15:00:00,37.49,37.53,37.49,37.51,260200.0,30.1431,30.1752,30.1431,30.1591,260200.0
2014-02-14 15:10:00,37.51,37.53,37.5,37.51,197600.0,30.1591,30.1752,30.1511,30.1591,197600.0
2014-02-14 15:20:00,37.51,37.54,37.48,37.52,249400.0,30.1591,30.1833,30.135,30.1672,249400.0
2014-02-14 15:30:00,37.52,37.55,37.5,37.54,299800.0,30.1672,30.1913,30.1511,30.1833,299800.0
2014-02-14 15:40:00,37.53,37.54,37.51,37.52,294400.0,30.1752,30.1833,30.1591,30.1672,294400.0
2014-02-14 15:50:00,37.53,37.54,37.51,37.52,496800.0,30.1752,30.1833,30.1591,30.1672,496800.0
2014-02-18 09:30:00,37.49,37.5,37.27,37.34,516200.0,30.1431,30.1511,29.9662,30.0225,516200.0
2014-02-18 09:40:00,37.34,37.41,37.27,37.38,280600.0,30.0225,30.0787,29.9662,30.0546,280600.0
2014-02-18 09:50:00,37.38,37.38,37.16,37.29,317800.0,30.0546,30.0546,29.8777,29.9823,317800.0
2014-02-18 10:00:00,37.29,37.3,37.16,37.24,440400.0,29.9823,29.9903,29.8777,29.9421,440400.0
2014-02-18 10:10:00,37.24,37.27,37.2,37.24,152000.0,29.9421,29.9662,29.9099,29.9421,152000.0
2014-02-18 10:20:00,37.24,37.34,37.19,37.27,278600.0,29.9421,30.0225,29.9019,29.9662,278600.0
2014-02-18 10:30:00,37.26,37.32,37.26,37.26,229800.0,29.9581,30.0064,29.9581,29.9581,229800.0
2014-02-18 10:40:00,37.26,37.31,37.24,37.26,178000.0,29.9581,29.9983,29.9421,29.9581,178000.0
2014-02-18 10:50:00,37.26,37.28,37.22,37.25,279400.0,29.9581,29.9742,29.926,29.9501,279400.0
2014-02-18 11:00:00,37.25,37.26,37.15,37.18,182200.0,29.9501,29.9581,29.8697,29.8938,182200.0
2014-02-18 11:10:00,37.18,37.23,37.18,37.22,155600.0,29.8938,29.934,29.8938,29.926,155600.0
2014-02-18 11:20:00,37.21,37.26,37.19,37.26,179800.0,29.9179,29.9581,29.9019,29.9581,179800.0
2014-02-18 11:30:00,37.26,37.3,37.2,37.2,232800.0,29.9581,29.9903,29.9099,29.9099,232800.0
2014-02-18 11:40:00,37.2,37.23,37.19,37.19,126200.0,29.9099,29.934,29.9019,29.9019,126200.0
2014-02-18 11:50:00,37.19,37.19,37.13,37.17,183800.0,29.9019,29.9019,29.8536,29.8858,183800.0
2014-02-18 12:00:00,37.16,37.2,37.15,37.18,104400.0,29.8777,29.9099,29.8697,29.8938,104400.0
2014-02-18 12:10:00,37.18,37.21,37.16,37.16,102400.0,29.8938,29.9179,29.8777,29.8777,102400.0
2014-02-18 12:20:00,37.17,37.19,37.1,37.12,191000.0,29.8858,29.9019,29.8295,29.8456,191000.0
2014-02-18 12:30:00,37.12,37.15,37.1,37.12,602400.0,29.8456,29.8697,29.8295,29.8456,602400.0
2014-02-18 12:40:00,37.12,37.15,37.08,37.13,227800.0,29.8456,29.8697,29.8134,29.8536,227800.0
2014-02-18 12:50:00,37.13,37.15,37.11,37.12,139000.0,29.8536,29.8697,29.8375,29.8456,139000.0
2014-02-18 13:00:00,37.12,37.16,37.09,37.1,198800.0,29.8456,29.8777,29.8215,29.8295,198800.0
2014-02-18 13:10:00,37.1,37.13,37.09,37.1,89400.0,29.8295,29.8536,29.8215,29.8295,89400.0
2014-02-18 13:20:00,37.1,37.14,37.1,37.12,189200.0,29.8295,29.8617,29.8295,29.8456,189200.0
2014-02-18 13:30:00,37.12,37.13,37.1,37.12,154600.0,29.8456,29.8536,29.8295,29.8456,154600.0
2014-02-18 13:40:00,37.12,37.13,37.05,37.06,173200.0,29.8456,29.8536,29.7893,29.7973,173200.0
2014-02-18 13:50:00,37.06,37.1,37.02,37.09,219400.0,29.7973,29.8295,29.7652,29.8215,219400.0
2014-02-18 14:00:00,37.09,37.12,37.09,37.1,170200.0,29.8215,29.8456,29.8215,29.8295,170200.0
2014-02-18 14:10:00,37.1,37.14,37.1,37.11,138400.0,29.8295,29.8617,29.8295,29.8375,138400.0
2014-02-18 14:20:00,37.11,37.11,37.09,37.1,146800.0,29.8375,29.8375,29.8215,29.8295,146800.0
2014-02-18 14:30:00,37.09,37.18,37.09,37.17,193200.0,29.8215,29.8938,29.8215,29.8858,193200.0
2014-02-18 14:40:00,37.17,37.2,37.14,37.16,165400.0,29.8858,29.9099,29.8617,29.8777,165400.0
2014-02-18 14:50:00,37.16,37.16,37.1,37.15,241600.0,29.8777,29.8777,29.8295,29.8697,241600.0
2014-02-18 15:00:00,37.15,37.16,37.1,37.11,280400.0,29.8697,29.8777,29.8295,29.8375,280400.0
2014-02-18 15:10:00,37.1,37.11,37.08,37.08,188200.0,29.8295,29.8375,29.8134,29.8134,188200.0
2014-02-18 15:20:00,37.08,37.12,37.08,37.11,214400.0,29.8134,29.8456,29.8134,29.8375,214400.0
2014-02-18 15:30:00,37.11,37.12,37.08,37.09,291400.0,29.8375,29.8456,29.8134,29.8215,291400.0
2014-02-18 15:40:00,37.09,37.1,37.06,37.06,293000.0,29.8215,29.8295,29.7973,29.7973,293000.0
2014-02-18 15:50:00,37.06,37.08,36.97,36.98,979400.0,29.7973,29.8134,29.725,29.733,979400.0
2014-02-19 09:30:00,36.85,36.97,36.8,36.92,515400.0,29.6285,29.725,29.5883,29.6848,515400.0
2014-02-19 09:40:00,36.93,37.1,36.91,36.95,309200.0,29.6928,29.8295,29.6767,29.7089,309200.0
2014-02-19 09:50:00,36.96,37.04,36.91,37.04,172800.0,29.7169,29.7812,29.6767,29.7812,172800.0
2014-02-19 10:00:00,37.05,37.07,36.94,36.99,173600.0,29.7893,29.8054,29.7008,29.741,173600.0
2014-02-19 10:10:00,36.99,37.04,36.99,37.01,201000.0,29.741,29.7812,29.741,29.7571,201000.0
2014-02-19 10:20:00,37.01,37.06,36.99,37.05,99800.0,29.7571,29.7973,29.741,29.7893,99800.0
2014-02-19 10:30:00,37.04,37.14,37.04,37.09,133000.0,29.7812,29.8617,29.7812,29.8215,133000.0
2014-02-19 10:40:00,37.09,37.1,37.0,37.0,136600.0,29.8215,29.8295,29.7491,29.7491,136600.0
2014-02-19 10:50:00,37.0,37.04,36.99,37.0,115400.0,29.7491,29.7812,29.741,29.7491,115400.0
2014-02-19 11:00:00,36.99,37.03,36.99,37.02,97800.0,29.741,29.7732,29.741,29.7652,97800.0
2014-02-19 11:10:00,37.02,37.03,36.97,36.97,132400.0,29.7652,29.7732,29.725,29.725,132400.0
2014-02-19 11:20:00,36.97,36.97,36.88,36.88,178400.0,29.725,29.725,29.6526,29.6526,178400.0
2014-02-19 11:30:00,36.88,36.92,36.87,36.89,114000.0,29.6526,29.6848,29.6446,29.6606,114000.0
2014-02-19 11:40:00,36.88,36.93,36.88,36.92,148000.0,29.6526,29.6928,29.6526,29.6848,148000.0
2014-02-19 11:50:00,36.91,36.92,36.8,36.8,165200.0,29.6767,29.6848,29.5883,29.5883,165200.0
2014-02-19 12:00:00,36.8,36.87,36.77,36.84,189200.0,29.5883,29.6446,29.5642,29.6204,189200.0
2014-02-19 12:10:00,36.84,36.88,36.81,36.81,238400.0,29.6204,29.6526,29.5963,29.5963,238400.0
2014-02-19 12:20:00,36.81,36.84,36.77,36.82,170000.0,29.5963,29.6204,29.5642,29.6044,170000.0
2014-02-19 12:30:00,36.83,36.88,36.83,36.88,103600.0,29.6124,29.6526,29.6124,29.6526,103600.0
2014-02-19 12:40:00,36.87,36.88,36.81,36.83,128200.0,29.6446,29.6526,29.5963,29.6124,128200.0
2014-02-19 12:50:00,36.82,36.88,36.82,36.87,92200.0,29.6044,29.6526,29.6044,29.6446,92200.0
2014-02-19 13:00:00,36.87,36.91,36.85,36.9,93000.0,29.6446,29.6767,29.6285,29.6687,93000.0
2014-02-19 13:10:00,36.9,36.96,36.87,36.94,165600.0,29.6687,29.7169,29.6446,29.7008,165600.0
2014-02-19 13:20:00,36.94,36.94,36.92,36.93,114400.0,29.7008,29.7008,29.6848,29.6928,114400.0
2014-02-19 13:30:00,36.93,36.94,36.91,36.91,117200.0,29.6928,29.7008,29.6767,29.6767,117200.0
2014-02-19 13:40:00,36.91,36.96,36.91,36.95,84000.0,29.6767,29.7169,29.6767,29.7089,84000.0
2014-02-19 13:50:00,36.95,36.96,36.9,36.9,86200.0,29.7089,29.7169,29.6687,29.6687,86200.0
2014-02-19 14:00:00,36.9,37.05,36.88,37.03,169800.0,29.6687,29.7893,29.6526,29.7732,169800.0
2014-02-19 14:10:00,37.03,37.03,36.9,36.9,172800.0,29.7732,29.7732,29.6687,29.6687,172800.0
2014-02-19 14:20:00,36.9,36.93,36.82,36.93,302000.0,29.6687,29.6928,29.6044,29.6928,302000.0
2014-02-19 14:30:00,36.94,36.95,36.87,36.88,199200.0,29.7008,29.7089,29.6446,29.6526,199200.0
2014-02-19 14:40:00,36.88,36.9,36.82,36.84,298200.0,29.6526,29.6687,29.6044,29.6204,298200.0
2014-02-19 14:50:00,36.84,36.86,36.78,36.81,264000.0,29.6204,29.6365,29.5722,29.5963,264000.0
2014-02-19 15:00:00,36.82,36.84,36.79,36.8,252400.0,29.6044,29.6204,29.5802,29.5883,252400.0
2014-02-19 15:10:00,36.8,36.8,36.69,36.7,428400.0,29.5883,29.5883,29.4998,29.5079,428400.0
2014-02-19 15:20:00,36.69,36.74,36.67,36.72,253600.0,29.4998,29.54,29.4838,29.524,253600.0
2014-02-19 15:30:00,36.72,36.72,36.66,36.69,325200.0,29.524,29.524,29.4757,29.4998,325200.0
2014-02-19 15:40:00,36.69,36.7,36.63,36.64,415400.0,29.4998,29.5079,29.4516,29.4596,415400.0
2014-02-19 15:50:00,36.65,36.68,36.62,36.66,818400.0,29.4677,29.4918,29.4436,29.4757,818400.0
2014-02-20 09:30:00,36.69,36.78,36.43,36.44,541800.0,29.4998,29.5722,29.2908,29.2988,541800.0
2014-02-20 09:40:00,36.45,36.55,36.3,36.3,481000.0,29.3069,29.3873,29.1863,29.1863,481000.0
2014-02-20 09:50:00,36.3,36.48,36.24,36.46,507600.0,29.1863,29.331,29.138,29.3149,507600.0
2014-02-20 10:00:00,36.45,36.55,36.37,36.48,288400.0,29.3069,29.3873,29.2425,29.331,288400.0
2014-02-20 10:10:00,36.47,36.67,36.46,36.65,341000.0,29.323,29.4838,29.3149,29.4677,341000.0
2014-02-20 10:20:00,36.66,36.73,36.63,36.69,221800.0,29.4757,29.532,29.4516,29.4998,221800.0
2014-02-20 10:30:00,36.69,36.83,36.68,36.72,199400.0,29.4998,29.6124,29.4918,29.524,199400.0
2014-02-20 10:40:00,36.72,36.76,36.71,36.76,166800.0,29.524,29.5561,29.5159,29.5561,166800.0
2014-02-20 10:50:00,36.76,36.8,36.72,36.73,115200.0,29.5561,29.5883,29.524,29.532,115200.0
2014-02-20 11:00:00,36.74,36.76,36.71,36.76,113800.0,29.54,29.5561,29.5159,29.5561,113800.0
2014-02-20 11:10:00,36.76,36.76,36.66,36.67,159200.0,29.5561,29.5561,29.4757,29.4838,159200.0
2014-02-20 11:20:00,36.67,36.68,36.62,36.64,254600.0,29.4838,29.4918,29.4436,29.4596,254600.0
2014-02-20 11:30:00,36.65,36.75,36.63,36.69,141600.0,29.4677,29.5481,29.4516,29.4998,141600.0
2014-02-20 11:40:00,36.69,36.74,36.68,36.71,127400.0,29.4998,29.54,29.4918,29.5159,127400.0
2014-02-20 11:50:00,36.72,36.72,36.64,36.66,105400.0,29.524,29.524,29.4596,29.4757,105400.0
2014-02-20 12:00:00,36.66,36.66,36.62,36.65,119800.0,29.4757,29.4757,29.4436,29.4677,119800.0
2014-02-20 12:10:00,36.65,36.68,36.62,36.67,190200.0,29.4677,29.4918,29.4436,29.4838,190200.0
2014-02-20 12:20:00,36.67,36.74,36.67,36.73,139200.0,29.4838,29.54,29.4838,29.532,139200.0
2014-02-20 12:30:00,36.73,36.76,36.69,36.7,139000.0,29.532,29.5561,29.4998,29.5079,139000.0
2014-02-20 12:40:00,36.71,36.74,36.7,36.71,79600.0,29.5159,29.54,29.5079,29.5159,79600.0
2014-02-20 12:50:00,36.71,36.72,36.69,36.7,81400.0,29.5159,29.524,29.4998,29.5079,81400.0
2014-02-20 13:00:00,36.7,36.73,36.69,36.7,189200.0,29.5079,29.532,29.4998,29.5079,189200.0
2014-02-20 13:10:00,36.7,36.73,36.7,36.72,111800.0,29.5079,29.532,29.5079,29.524,111800.0
2014-02-20 13:20:00,36.72,36.73,36.71,36.71,54400.0,29.524,29.532,29.5159,29.5159,54400.0
2014-02-20 13:30:00,36.71,36.76,36.71,36.74,126400.0,29.5159,29.5561,29.5159,29.54,126400.0
2014-02-20 13:40:00,36.74,36.74,36.7,36.73,99000.0,29.54,29.54,29.5079,29.532,99000.0
2014-02-20 13:50:00,36.73,36.74,36.7,36.71,86600.0,29.532,29.54,29.5079,29.5159,86600.0
2014-02-20 14:00:00,36.71,36.71,36.66,36.67,109400.0,29.5159,29.5159,29.4757,29.4838,109400.0
2014-02-20 14:10:00,36.67,36.74,36.67,36.74,122000.0,29.4838,29.54,29.4838,29.54,122000.0
2014-02-20 14:20:00,36.73,36.73,36.68,36.7,158200.0,29.532,29.532,29.4918,29.5079,158200.0
2014-02-20 14:30:00,36.7,36.73,36.67,36.7,110800.0,29.5079,29.532,29.4838,29.5079,110800.0
2014-02-20 14:40:00,36.7,36.74,36.7,36.71,176200.0,29.5079,29.54,29.5079,29.5159,176200.0
2014-02-20 14:50:00,36.71,36.76,36.68,36.76,192400.0,29.5159,29.5561,29.4918,29.5561,192400.0
2014-02-20 15:00:00,36.76,36.77,36.71,36.73,143800.0,29.5561,29.5642,29.5159,29.532,143800.0
2014-02-20 15:10:00,36.73,36.76,36.72,36.76,106200.0,29.532,29.5561,29.524,29.5561,106200.0
2014-02-20 15:20:00,36.75,36.77,36.73,36.77,219400.0,29.5481,29.5642,29.532,29.5642,219400.0
2014-02-20 15:30:00,36.77,36.79,36.77,36.79,161800.0,29.5642,29.5802,29.5642,29.5802,161800.0
2014-02-20 15:40:00,36.78,36.85,36.77,36.84,240600.0,29.5722,29.6285,29.5642,29.6204,240600.0
2014-02-20 15:50:00,36.84,36.85,36.77,36.77,490000.0,29.6204,29.6285,29.5642,29.5642,490000.0
2014-02-21 09:30:00,36.89,36.93,36.42,36.48,1373400.0,29.6606,29.6928,29.2828,29.331,1373400.0
2014-02-21 09:40:00,36.49,36.77,36.49,36.77,224000.0,29.339,29.5642,29.339,29.5642,224000.0
2014-02-21 09:50:00,36.77,36.8,36.61,36.64,236200.0,29.5642,29.5883,29.4355,29.4596,236200.0
2014-02-21 10:00:00,36.63,36.66,36.56,36.56,227600.0,29.4516,29.4757,29.3953,29.3953,227600.0
2014-02-21 10:10:00,36.56,36.6,36.54,36.54,283000.0,29.3953,29.4275,29.3792,29.3792,283000.0
2014-02-21 10:20:00,36.54,36.55,36.49,36.54,256800.0,29.3792,29.3873,29.339,29.3792,256800.0
2014-02-21 10:30:00,36.54,36.56,36.53,36.55,301000.0,29.3792,29.3953,29.3712,29.3873,301000.0
2014-02-21 10:40:00,36.55,36.56,36.52,36.52,155600.0,29.3873,29.3953,29.3632,29.3632,155600.0
2014-02-21 10:50:00,36.52,36.55,36.49,36.54,140400.0,29.3632,29.3873,29.339,29.3792,140400.0
2014-02-21 11:00:00,36.54,36.56,36.51,36.54,165400.0,29.3792,29.3953,29.3551,29.3792,165400.0
2014-02-21 11:10:00,36.54,36.57,36.51,36.53,222000.0,29.3792,29.4034,29.3551,29.3712,222000.0
2014-02-21 11:20:00,36.54,36.55,36.51,36.51,207400.0,29.3792,29.3873,29.3551,29.3551,207400.0
2014-02-21 11:30:00,36.51,36.54,36.48,36.48,270600.0,29.3551,29.3792,29.331,29.331,270600.0
2014-02-21 11:40:00,36.48,36.52,36.46,36.49,141200.0,29.331,29.3632,29.3149,29.339,141200.0
2014-02-21 11:50:00,36.5,36.52,36.49,36.5,193400.0,29.3471,29.3632,29.339,29.3471,193400.0
2014-02-21 12:00:00,36.5,36.53,36.5,36.52,132600.0,29.3471,29.3712,29.3471,29.3632,132600.0
2014-02-21 12:10:00,36.52,36.52,36.45,36.51,319200.0,29.3632,29.3632,29.3069,29.3551,319200.0
2014-02-21 12:20:00,36.52,36.52,36.42,36.43,145400.0,29.3632,29.3632,29.2828,29.2908,145400.0
2014-02-21 12:30:00,36.42,36.42,36.35,36.36,291800.0,29.2828,29.2828,29.2265,29.2345,291800.0
2014-02-21 12:40:00,36.37,36.41,36.32,36.33,180200.0,29.2425,29.2747,29.2023,29.2104,180200.0
2014-02-21 12:50:00,36.34,36.44,36.34,36.44,189000.0,29.2184,29.2988,29.2184,29.2988,189000.0
2014-02-21 13:00:00,36.44,36.48,36.44,36.47,129000.0,29.2988,29.331,29.2988,29.323,129000.0
2014-02-21 13:10:00,36.48,36.48,36.41,36.42,151200.0,29.331,29.331,29.2747,29.2828,151200.0
2014-02-21 13:20:00,36.42,36.49,36.41,36.46,97200.0,29.2828,29.339,29.2747,29.3149,97200.0
2014-02-21 13:30:00,36.47,36.48,36.41,36.42,155800.0,29.323,29.331,29.2747,29.2828,155800.0
2014-02-21 13:40:00,36.42,36.44,36.41,36.43,100000.0,29.2828,29.2988,29.2747,29.2908,100000.0
2014-02-21 13:50:00,36.44,36.45,36.4,36.45,84200.0,29.2988,29.3069,29.2667,29.3069,84200.0
2014-02-21 14:00:00,36.45,36.49,36.45,36.45,88200.0,29.3069,29.339,29.3069,29.3069,88200.0
2014-02-21 14:10:00,36.46,36.48,36.42,36.43,132400.0,29.3149,29.331,29.2828,29.2908,132400.0
2014-02-21 14:20:00,36.43,36.45,36.41,36.44,179800.0,29.2908,29.3069,29.2747,29.2988,179800.0
2014-02-21 14:30:00,36.44,36.47,36.4,36.46,173000.0,29.2988,29.323,29.2667,29.3149,173000.0
2014-02-21 14:40:00,36.46,36.46,36.35,36.38,294200.0,29.3149,29.3149,29.2265,29.2506,294200.0
2014-02-21 14:50:00,36.38,36.4,36.34,36.37,328000.0,29.2506,29.2667,29.2184,29.2425,328000.0
2014-02-21 15:00:00,36.37,36.39,36.33,36.35,323200.0,29.2425,29.2586,29.2104,29.2265,323200.0
2014-02-21 15:10:00,36.35,36.37,36.33,36.37,406800.0,29.2265,29.2425,29.2104,29.2425,406800.0
2014-02-21 15:20:00,36.37,36.38,36.35,36.36,258400.0,29.2425,29.2506,29.2265,29.2345,258400.0
2014-02-21 15:30:00,36.36,36.37,36.31,36.31,294400.0,29.2345,29.2425,29.1943,29.1943,294400.0
2014-02-21 15:40:00,36.31,36.35,36.3,36.31,401800.0,29.1943,29.2265,29.1863,29.1943,401800.0
2014-02-21 15:50:00,36.32,36.34,36.26,36.28,615800.0,29.2023,29.2184,29.1541,29.1702,615800.0
2014-02-24 09:30:00,36.33,36.44,36.3,36.31,356000.0,29.2104,29.2988,29.1863,29.1943,356000.0
2014-02-24 09:40:00,36.31,36.34,36.15,36.21,395600.0,29.1943,29.2184,29.0657,29.1139,395600.0
2014-02-24 09:50:00,36.22,36.26,36.13,36.15,466200.0,29.1219,29.1541,29.0496,29.0657,466200.0
2014-02-24 10:00:00,36.15,36.18,36.01,36.15,561000.0,29.0657,29.0898,28.9531,29.0657,561000.0
2014-02-24 10:10:00,36.15,36.25,36.13,36.21,450600.0,29.0657,29.1461,29.0496,29.1139,450600.0
2014-02-24 10:20:00,36.21,36.24,36.15,36.15,267600.0,29.1139,29.138,29.0657,29.0657,267600.0
2014-02-24 10:30:00,36.15,36.32,36.13,36.27,328800.0,29.0657,29.2023,29.0496,29.1621,328800.0
2014-02-24 10:40:00,36.27,36.31,36.25,36.31,236800.0,29.1621,29.1943,29.1461,29.1943,236800.0
2014-02-24 10:50:00,36.31,36.41,36.3,36.35,261600.0,29.1943,29.2747,29.1863,29.2265,261600.0
2014-02-24 11:00:00,36.34,36.34,36.28,36.3,197200.0,29.2184,29.2184,29.1702,29.1863,197200.0
2014-02-24 11:10:00,36.29,36.33,36.27,36.3,731200.0,29.1782,29.2104,29.1621,29.1863,731200.0
2014-02-24 11:20:00,36.3,36.36,36.27,36.34,119200.0,29.1863,29.2345,29.1621,29.2184,119200.0
2014-02-24 11:30:00,36.35,36.43,36.34,36.38,171000.0,29.2265,29.2908,29.2184,29.2506,171000.0
2014-02-24 11:40:00,36.4,36.42,36.37,36.41,138600.0,29.2667,29.2828,29.2425,29.2747,138600.0
2014-02-24 11:50:00,36.41,36.44,36.36,36.37,317200.0,29.2747,29.2988,29.2345,29.2425,317200.0
2014-02-24 12:00:00,36.37,36.41,36.37,36.38,145200.0,29.2425,29.2747,29.2425,29.2506,145200.0
2014-02-24 12:10:00,36.38,36.41,36.38,36.39,186800.0,29.2506,29.2747,29.2506,29.2586,186800.0
2014-02-24 12:20:00,36.4,36.41,36.37,36.37,156800.0,29.2667,29.2747,29.2425,29.2425,156800.0
2014-02-24 12:30:00,36.37,36.39,36.36,36.37,251400.0,29.2425,29.2586,29.2345,29.2425,251400.0
2014-02-24 12:40:00,36.37,36.38,36.33,36.33,160600.0,29.2425,29.2506,29.2104,29.2104,160600.0
2014-02-24 12:50:00,36.34,36.37,36.32,36.34,161000.0,29.2184,29.2425,29.2023,29.2184,161000.0
2014-02-24 13:00:00,36.33,36.37,36.33,36.35,104000.0,29.2104,29.2425,29.2104,29.2265,104000.0
2014-02-24 13:10:00,36.35,36.35,36.33,36.35,65000.0,29.2265,29.2265,29.2104,29.2265,65000.0
2014-02-24 13:20:00,36.34,36.37,36.33,36.33,95600.0,29.2184,29.2425,29.2104,29.2104,95600.0
2014-02-24 13:30:00,36.34,36.37,36.32,36.35,69400.0,29.2184,29.2425,29.2023,29.2265,69400.0
2014-02-24 13:40:00,36.35,36.37,36.33,36.36,85400.0,29.2265,29.2425,29.2104,29.2345,85400.0
2014-02-24 13:50:00,36.37,36.37,36.33,36.35,93200.0,29.2425,29.2425,29.2104,29.2265,93200.0
2014-02-24 14:00:00,36.35,36.38,36.35,36.38,173400.0,29.2265,29.2506,29.2265,29.2506,173400.0
2014-02-24 14:10:00,36.37,36.38,36.35,36.35,168600.0,29.2425,29.2506,29.2265,29.2265,168600.0
2014-02-24 14:20:00,36.35,36.38,36.35,36.38,125400.0,29.2265,29.2506,29.2265,29.2506,125400.0
2014-02-24 14:30:00,36.37,36.4,36.35,36.4,149800.0,29.2425,29.2667,29.2265,29.2667,149800.0
2014-02-24 14:40:00,36.4,36.41,36.37,36.39,186200.0,29.2667,29.2747,29.2425,29.2586,186200.0
2014-02-24 14:50:00,36.39,36.41,36.37,36.38,132800.0,29.2586,29.2747,29.2425,29.2506,132800.0
2014-02-24 15:00:00,36.37,36.37,36.32,36.35,216600.0,29.2425,29.2425,29.2023,29.2265,216600.0
2014-02-24 15:10:00,36.35,36.35,36.31,36.34,164600.0,29.2265,29.2265,29.1943,29.2184,164600.0
2014-02-24 15:20:00,36.34,36.35,36.29,36.29,173800.0,29.2184,29.2265,29.1782,29.1782,173800.0
2014-02-24 15:30:00,36.29,36.35,36.28,36.35,224800.0,29.1782,29.2265,29.1702,29.2265,224800.0
2014-02-24 15:40:00,36.34,36.37,36.32,36.35,271800.0,29.2184,29.2425,29.2023,29.2265,271800.0
2014-02-24 15:50:00,36.35,36.38,36.27,36.28,1218800.0,29.2265,29.2506,29.1621,29.1702,1218800.0
2014-02-25 09:30:00,36.23,36.33,36.11,36.22,321000.0,29.13,29.2104,29.0335,29.1219,321000.0
2014-02-25 09:40:00,36.21,36.24,36.02,36.07,301000.0,29.1139,29.138,28.9611,29.0013,301000.0
2014-02-25 09:50:00,36.07,36.08,35.96,36.05,429400.0,29.0013,29.0094,28.9129,28.9853,429400.0
2014-02-25 10:00:00,36.06,36.06,35.96,35.99,232600.0,28.9933,28.9933,28.9129,28.937,232600.0
2014-02-25 10:10:00,35.99,36.05,35.94,36.02,523600.0,28.937,28.9853,28.8968,28.9611,523600.0
2014-02-25 10:20:00,36.02,36.13,35.99,36.02,426600.0,28.9611,29.0496,28.937,28.9611,426600.0
2014-02-25 10:30:00,36.02,36.1,35.95,36.0,219600.0,28.9611,29.0255,28.9049,28.9451,219600.0
2014-02-25 10:40:00,36.0,36.01,35.94,35.95,224600.0,28.9451,28.9531,28.8968,28.9049,224600.0
2014-02-25 10:50:00,35.95,36.03,35.93,36.02,303800.0,28.9049,28.9692,28.8888,28.9611,303800.0
2014-02-25 11:00:00,36.02,36.03,35.9,35.92,335000.0,28.9611,28.9692,28.8647,28.8807,335000.0
2014-02-25 11:10:00,35.92,36.02,35.84,35.99,565400.0,28.8807,28.9611,28.8164,28.937,565400.0
2014-02-25 11:20:00,35.99,36.02,35.98,36.0,455000.0,28.937,28.9611,28.929,28.9451,455000.0
2014-02-25 11:30:00,36.0,36.01,35.9,35.91,402800.0,28.9451,28.9531,28.8647,28.8727,402800.0
2014-02-25 11:40:00,35.91,35.93,35.88,35.92,215600.0,28.8727,28.8888,28.8486,28.8807,215600.0
2014-02-25 11:50:00,35.93,35.93,35.87,35.88,217000.0,28.8888,28.8888,28.8405,28.8486,217000.0
2014-02-25 12:00:00,35.88,35.88,35.79,35.85,294400.0,28.8486,28.8486,28.7762,28.8245,294400.0
2014-02-25 12:10:00,35.85,35.87,35.83,35.84,185000.0,28.8245,28.8405,28.8084,28.8164,185000.0
2014-02-25 12:20:00,35.84,35.86,35.79,35.85,181200.0,28.8164,28.8325,28.7762,28.8245,181200.0
2014-02-25 12:30:00,35.85,35.88,35.82,35.85,173000.0,28.8245,28.8486,28.8003,28.8245,173000.0
2014-02-25 12:40:00,35.85,35.87,35.79,35.87,173400.0,28.8245,28.8405,28.7762,28.8405,173400.0
2014-02-25 12:50:00,35.88,35.89,35.85,35.86,175000.0,28.8486,28.8566,28.8245,28.8325,175000.0
2014-02-25 13:00:00,35.86,35.88,35.83,35.85,238200.0,28.8325,28.8486,28.8084,28.8245,238200.0
2014-02-25 13:10:00,35.85,35.85,35.78,35.8,314400.0,28.8245,28.8245,28.7682,28.7843,314400.0
2014-02-25 13:20:00,35.81,35.81,35.75,35.77,301000.0,28.7923,28.7923,28.7441,28.7601,301000.0
2014-02-25 13:30:00,35.77,35.79,35.7,35.71,458400.0,28.7601,28.7762,28.7038,28.7119,458400.0
2014-02-25 13:40:00,35.71,35.71,35.6,35.62,391600.0,28.7119,28.7119,28.6234,28.6395,391600.0
2014-02-25 13:50:00,35.62,35.63,35.6,35.63,348600.0,28.6395,28.6476,28.6234,28.6476,348600.0
2014-02-25 14:00:00,35.62,35.66,35.52,35.58,403000.0,28.6395,28.6717,28.5591,28.6074,403000.0
2014-02-25 14:10:00,35.58,35.63,35.56,35.62,330800.0,28.6074,28.6476,28.5913,28.6395,330800.0
2014-02-25 14:20:00,35.62,35.69,35.61,35.69,498000.0,28.6395,28.6958,28.6315,28.6958,498000.0
2014-02-25 14:30:00,35.69,35.69,35.55,35.55,518000.0,28.6958,28.6958,28.5832,28.5832,518000.0
2014-02-25 14:40:00,35.55,35.57,35.47,35.48,457000.0,28.5832,28.5993,28.5189,28.527,457000.0
2014-02-25 14:50:00,35.48,35.51,35.47,35.49,332600.0,28.527,28.5511,28.5189,28.535,332600.0
2014-02-25 15:00:00,35.49,35.51,35.43,35.45,548600.0,28.535,28.5511,28.4868,28.5028,548600.0
2014-02-25 15:10:00,35.45,35.45,35.35,35.38,745400.0,28.5028,28.5028,28.4224,28.4466,745400.0
2014-02-25 15:20:00,35.38,35.39,35.33,35.34,592800.0,28.4466,28.4546,28.4064,28.4144,592800.0
2014-02-25 15:30:00,35.34,35.39,35.33,35.38,669800.0,28.4144,28.4546,28.4064,28.4466,669800.0
2014-02-25 15:40:00,35.38,35.4,35.36,35.38,964600.0,28.4466,28.4626,28.4305,28.4466,964600.0
2014-02-25 15:50:00,35.38,35.42,35.27,35.29,2437800.0,28.4466,28.4787,28.3581,28.3742,2437800.0
2014-02-26 09:30:00,35.48,35.62,35.33,35.34,569200.0,28.527,28.6395,28.4064,28.4144,569200.0
2014-02-26 09:40:00,35.34,35.35,35.27,35.29,601000.0,28.4144,28.4224,28.3581,28.3742,601000.0
2014-02-26 09:50:00,35.29,35.3,35.1,35.11,697400.0,28.3742,28.3822,28.2214,28.2295,697400.0
2014-02-26 10:00:00,35.12,35.22,35.04,35.13,803000.0,28.2375,28.3179,28.1732,28.2456,803000.0
2014-02-26 10:10:00,35.13,35.15,34.98,35.03,699000.0,28.2456,28.2616,28.1249,28.1652,699000.0
2014-02-26 10:20:00,35.04,35.24,35.02,35.23,631200.0,28.1732,28.334,28.1571,28.326,631200.0
2014-02-26 10:30:00,35.24,35.26,35.2,35.22,379400.0,28.334,28.3501,28.3018,28.3179,379400.0
2014-02-26 10:40:00,35.22,35.41,35.22,35.4,593200.0,28.3179,28.4707,28.3179,28.4626,593200.0
2014-02-26 10:50:00,35.41,35.41,35.31,35.34,467400.0,28.4707,28.4707,28.3903,28.4144,467400.0
2014-02-26 11:00:00,35.35,35.46,35.34,35.44,254600.0,28.4224,28.5109,28.4144,28.4948,254600.0
2014-02-26 11:10:00,35.44,35.67,35.43,35.67,506000.0,28.4948,28.6797,28.4868,28.6797,506000.0
2014-02-26 11:20:00,35.67,35.77,35.67,35.74,441200.0,28.6797,28.7601,28.6797,28.736,441200.0
2014-02-26 11:30:00,35.73,35.79,35.64,35.71,405600.0,28.728,28.7762,28.6556,28.7119,405600.0
2014-02-26 11:40:00,35.71,35.76,35.59,35.62,575000.0,28.7119,28.7521,28.6154,28.6395,575000.0
2014-02-26 11:50:00,35.62,35.65,35.6,35.64,280800.0,28.6395,28.6636,28.6234,28.6556,280800.0
2014-02-26 12:00:00,35.64,35.71,35.61,35.68,305200.0,28.6556,28.7119,28.6315,28.6878,305200.0
2014-02-26 12:10:00,35.68,35.72,35.68,35.71,229400.0,28.6878,28.7199,28.6878,28.7119,229400.0
2014-02-26 12:20:00,35.7,35.76,35.7,35.75,232600.0,28.7038,28.7521,28.7038,28.7441,232600.0
2014-02-26 12:30:00,35.75,35.83,35.75,35.79,462400.0,28.7441,28.8084,28.7441,28.7762,462400.0
2014-02-26 12:40:00,35.79,35.81,35.75,35.8,232600.0,28.7762,28.7923,28.7441,28.7843,232600.0
2014-02-26 12:50:00,35.8,35.83,35.8,35.83,315800.0,28.7843,28.8084,28.7843,28.8084,315800.0
2014-02-26 13:00:00,35.82,35.87,35.79,35.87,301000.0,28.8003,28.8405,28.7762,28.8405,301000.0
2014-02-26 13:10:00,35.87,35.93,35.86,35.89,463600.0,28.8405,28.8888,28.8325,28.8566,463600.0
2014-02-26 13:20:00,35.9,35.99,35.87,35.99,262200.0,28.8647,28.937,28.8405,28.937,262200.0
2014-02-26 13:30:00,35.99,36.02,35.99,36.02,273200.0,28.937,28.9611,28.937,28.9611,273200.0
2014-02-26 13:40:00,36.02,36.11,36.01,36.03,455400.0,28.9611,29.0335,28.9531,28.9692,455400.0
2014-02-26 13:50:00,36.04,36.05,35.93,35.94,341400.0,28.9772,28.9853,28.8888,28.8968,341400.0
2014-02-26 14:00:00,35.94,36.01,35.88,35.88,314600.0,28.8968,28.9531,28.8486,28.8486,314600.0
2014-02-26 14:10:00,35.88,35.9,35.77,35.77,437600.0,28.8486,28.8647,28.7601,28.7601,437600.0
2014-02-26 14:20:00,35.77,35.85,35.71,35.71,388200.0,28.7601,28.8245,28.7119,28.7119,388200.0
2014-02-26 14:30:00,35.71,35.82,35.67,35.81,313600.0,28.7119,28.8003,28.6797,28.7923,313600.0
2014-02-26 14:40:00,35.82,35.84,35.8,35.81,272800.0,28.8003,28.8164,28.7843,28.7923,272800.0
2014-02-26 14:50:00,35.81,35.91,35.81,35.91,283800.0,28.7923,28.8727,28.7923,28.8727,283800.0
2014-02-26 15:00:00,35.91,35.93,35.83,35.83,301800.0,28.8727,28.8888,28.8084,28.8084,301800.0
2014-02-26 15:10:00,35.83,35.88,35.78,35.82,280400.0,28.8084,28.8486,28.7682,28.8003,280400.0
2014-02-26 15:20:00,35.83,35.87,35.81,35.82,280600.0,28.8084,28.8405,28.7923,28.8003,280600.0
2014-02-26 15:30:00,35.82,35.87,35.82,35.83,423400.0,28.8003,28.8405,28.8003,28.8084,423400.0
2014-02-26 15:40:00,35.83,35.85,35.79,35.84,423200.0,28.8084,28.8245,28.7762,28.8164,423200.0
2014-02-26 15:50:00,35.83,35.91,35.83,35.88,812200.0,28.8084,28.8727,28.8084,28.8486,812200.0
2014-02-27 09:30:00,35.77,35.98,35.73,35.94,298600.0,28.7601,28.929,28.728,28.8968,298600.0
2014-02-27 09:40:00,35.94,36.04,35.88,35.89,179400.0,28.8968,28.9772,28.8486,28.8566,179400.0
2014-02-27 09:50:00,35.88,35.88,35.72,35.81,183000.0,28.8486,28.8486,28.7199,28.7923,183000.0
2014-02-27 10:00:00,35.81,35.92,35.72,35.77,214800.0,28.7923,28.8807,28.7199,28.7601,214800.0
2014-02-27 10:10:00,35.77,35.84,35.72,35.83,159000.0,28.7601,28.8164,28.7199,28.8084,159000.0
2014-02-27 10:20:00,35.84,35.96,35.79,35.93,314000.0,28.8164,28.9129,28.7762,28.8888,314000.0
2014-02-27 10:30:00,35.93,35.98,35.85,35.94,176400.0,28.8888,28.929,28.8245,28.8968,176400.0
2014-02-27 10:40:00,35.94,35.95,35.84,35.87,142600.0,28.8968,28.9049,28.8164,28.8405,142600.0
2014-02-27 10:50:00,35.87,36.0,35.87,35.97,200600.0,28.8405,28.9451,28.8405,28.9209,200600.0
2014-02-27 11:00:00,35.98,35.99,35.93,35.94,120200.0,28.929,28.937,28.8888,28.8968,120200.0
2014-02-27 11:10:00,35.94,36.01,35.93,36.01,140600.0,28.8968,28.9531,28.8888,28.9531,140600.0
2014-02-27 11:20:00,36.01,36.1,35.99,36.09,265800.0,28.9531,29.0255,28.937,29.0174,265800.0
2014-02-27 11:30:00,36.09,36.1,35.92,35.98,178600.0,29.0174,29.0255,28.8807,28.929,178600.0
2014-02-27 11:40:00,35.98,36.01,35.92,35.95,132200.0,28.929,28.9531,28.8807,28.9049,132200.0
2014-02-27 11:50:00,35.95,35.98,35.94,35.96,73800.0,28.9049,28.929,28.8968,28.9129,73800.0
2014-02-27 12:00:00,35.97,36.02,35.93,35.94,267400.0,28.9209,28.9611,28.8888,28.8968,267400.0
2014-02-27 12:10:00,35.94,35.98,35.93,35.96,195200.0,28.8968,28.929,28.8888,28.9129,195200.0
2014-02-27 12:20:00,35.96,35.99,35.92,35.95,131000.0,28.9129,28.937,28.8807,28.9049,131000.0
2014-02-27 12:30:00,35.95,35.95,35.89,35.93,103800.0,28.9049,28.9049,28.8566,28.8888,103800.0
2014-02-27 12:40:00,35.93,35.96,35.88,35.88,117000.0,28.8888,28.9129,28.8486,28.8486,117000.0
2014-02-27 12:50:00,35.88,35.96,35.86,35.96,125400.0,28.8486,28.9129,28.8325,28.9129,125400.0
2014-02-27 13:00:00,35.96,35.99,35.94,35.98,178400.0,28.9129,28.937,28.8968,28.929,178400.0
2014-02-27 13:10:00,35.97,35.99,35.93,35.94,109400.0,28.9209,28.937,28.8888,28.8968,109400.0
2014-02-27 13:20:00,35.94,36.02,35.93,36.01,198400.0,28.8968,28.9611,28.8888,28.9531,198400.0
2014-02-27 13:30:00,36.02,36.05,35.98,36.03,126800.0,28.9611,28.9853,28.929,28.9692,126800.0
2014-02-27 13:40:00,36.03,36.04,36.0,36.02,92000.0,28.9692,28.9772,28.9451,28.9611,92000.0
2014-02-27 13:50:00,36.02,36.05,36.01,36.02,123200.0,28.9611,28.9853,28.9531,28.9611,123200.0
2014-02-27 14:00:00,36.02,36.05,36.01,36.04,66000.0,28.9611,28.9853,28.9531,28.9772,66000.0
2014-02-27 14:10:00,36.04,36.04,35.97,35.97,129600.0,28.9772,28.9772,28.9209,28.9209,129600.0
2014-02-27 14:20:00,35.96,35.99,35.95,35.98,165200.0,28.9129,28.937,28.9049,28.929,165200.0
2014-02-27 14:30:00,35.97,35.99,35.94,35.97,168400.0,28.9209,28.937,28.8968,28.9209,168400.0
2014-02-27 14:40:00,35.97,36.0,35.96,35.98,150200.0,28.9209,28.9451,28.9129,28.929,150200.0
2014-02-27 14:50:00,35.98,36.07,35.98,36.06,168600.0,28.929,29.0013,28.929,28.9933,168600.0
2014-02-27 15:00:00,36.06,36.11,36.03,36.09,168200.0,28.9933,29.0335,28.9692,29.0174,168200.0
2014-02-27 15:10:00,36.1,36.12,36.07,36.08,240600.0,29.0255,29.0415,29.0013,29.0094,240600.0
2014-02-27 15:20:00,36.08,36.09,36.05,36.08,171800.0,29.0094,29.0174,28.9853,29.0094,171800.0
2014-02-27 15:30:00,36.08,36.09,36.05,36.08,150000.0,29.0094,29.0174,28.9853,29.0094,150000.0
2014-02-27 15:40:00,36.08,36.1,36.02,36.04,306400.0,29.0094,29.0255,28.9611,28.9772,306400.0
2014-02-27 15:50:00,36.03,36.1,36.01,36.1,648000.0,28.9692,29.0255,28.9531,29.0255,648000.0
2014-02-28 09:30:00,35.84,35.97,35.34,35.73,1314600.0,28.8164,28.9209,28.4144,28.728,1314600.0
2014-02-28 09:40:00,35.74,35.75,35.52,35.55,825200.0,28.736,28.7441,28.5591,28.5832,825200.0
2014-02-28 09:50:00,35.55,35.58,35.33,35.35,1136000.0,28.5832,28.6074,28.4064,28.4224,1136000.0
2014-02-28 10:00:00,35.36,35.49,35.31,35.42,1065200.0,28.4305,28.535,28.3903,28.4787,1065200.0
2014-02-28 10:10:00,35.43,35.48,35.4,35.43,697600.0,28.4868,28.527,28.4626,28.4868,697600.0
2014-02-28 10:20:00,35.44,35.48,35.35,35.41,814800.0,28.4948,28.527,28.4224,28.4707,814800.0
2014-02-28 10:30:00,35.41,35.48,35.38,35.38,676400.0,28.4707,28.527,28.4466,28.4466,676400.0
2014-02-28 10:40:00,35.38,35.5,35.38,35.49,465000.0,28.4466,28.543,28.4466,28.535,465000.0
2014-02-28 10:50:00,35.49,35.5,35.44,35.44,385800.0,28.535,28.543,28.4948,28.4948,385800.0
2014-02-28 11:00:00,35.44,35.45,35.34,35.39,462600.0,28.4948,28.5028,28.4144,28.4546,462600.0
2014-02-28 11:10:00,35.4,35.4,35.32,35.33,411000.0,28.4626,28.4626,28.3983,28.4064,411000.0
2014-02-28 11:20:00,35.33,35.37,35.25,35.27,575000.0,28.4064,28.4385,28.342,28.3581,575000.0
2014-02-28 11:30:00,35.27,35.36,35.26,35.29,356800.0,28.3581,28.4305,28.3501,28.3742,356800.0
2014-02-28 11:40:00,35.29,35.46,35.29,35.43,254200.0,28.3742,28.5109,28.3742,28.4868,254200.0
2014-02-28 11:50:00,35.43,35.5,35.42,35.49,480200.0,28.4868,28.543,28.4787,28.535,480200.0
2014-02-28 12:00:00,35.49,35.51,35.46,35.49,299800.0,28.535,28.5511,28.5109,28.535,299800.0
2014-02-28 12:10:00,35.49,35.57,35.49,35.56,342000.0,28.535,28.5993,28.535,28.5913,342000.0
2014-02-28 12:20:00,35.56,35.58,35.53,35.55,181200.0,28.5913,28.6074,28.5672,28.5832,181200.0
2014-02-28 12:30:00,35.54,35.55,35.48,35.51,249600.0,28.5752,28.5832,28.527,28.5511,249600.0
2014-02-28 12:40:00,35.51,35.56,35.51,35.52,158400.0,28.5511,28.5913,28.5511,28.5591,158400.0
2014-02-28 12:50:00,35.52,35.52,35.48,35.5,252400.0,28.5591,28.5591,28.527,28.543,252400.0
2014-02-28 13:00:00,35.51,35.55,35.49,35.55,154200.0,28.5511,28.5832,28.535,28.5832,154200.0
2014-02-28 13:10:00,35.55,35.56,35.5,35.51,387800.0,28.5832,28.5913,28.543,28.5511,387800.0
2014-02-28 13:20:00,35.5,35.51,35.49,35.5,185200.0,28.543,28.5511,28.535,28.543,185200.0
2014-02-28 13:30:00,35.49,35.51,35.49,35.5,249800.0,28.535,28.5511,28.535,28.543,249800.0
2014-02-28 13:40:00,35.5,35.51,35.47,35.5,534000.0,28.543,28.5511,28.5189,28.543,534000.0
2014-02-28 13:50:00,35.5,35.52,35.49,35.52,298000.0,28.543,28.5591,28.535,28.5591,298000.0
2014-02-28 14:00:00,35.52,35.52,35.49,35.52,172000.0,28.5591,28.5591,28.535,28.5591,172000.0
2014-02-28 14:10:00,35.52,35.53,35.49,35.51,370400.0,28.5591,28.5672,28.535,28.5511,370400.0
2014-02-28 14:20:00,35.52,35.54,35.5,35.53,293800.0,28.5591,28.5752,28.543,28.5672,293800.0
2014-02-28 14:30:00,35.53,35.55,35.47,35.48,314600.0,28.5672,28.5832,28.5189,28.527,314600.0
2014-02-28 14:40:00,35.48,35.52,35.45,35.48,425000.0,28.527,28.5591,28.5028,28.527,425000.0
2014-02-28 14:50:00,35.48,35.51,35.45,35.51,271200.0,28.527,28.5511,28.5028,28.5511,271200.0
2014-02-28 15:00:00,35.51,35.51,35.41,35.41,766000.0,28.5511,28.5511,28.4707,28.4707,766000.0
2014-02-28 15:10:00,35.41,35.43,35.38,35.38,613800.0,28.4707,28.4868,28.4466,28.4466,613800.0
2014-02-28 15:20:00,35.38,35.44,35.37,35.43,467800.0,28.4466,28.4948,28.4385,28.4868,467800.0
2014-02-28 15:30:00,35.43,35.52,35.42,35.52,290000.0,28.4868,28.5591,28.4787,28.5591,290000.0
2014-02-28 15:40:00,35.52,35.6,35.52,35.54,505000.0,28.5591,28.6234,28.5591,28.5752,505000.0
2014-02-28 15:50:00,35.54,35.62,35.44,35.48,1540600.0,28.5752,28.6395,28.4948,28.527,1540600.0
2014-03-03 09:30:00,35.19,35.37,35.01,35.35,614400.0,28.2938,28.4385,28.1491,28.4224,614400.0
2014-03-03 09:40:00,35.35,35.35,35.26,35.29,236800.0,28.4224,28.4224,28.3501,28.3742,236800.0
2014-03-03 09:50:00,35.29,35.3,35.2,35.22,304600.0,28.3742,28.3822,28.3018,28.3179,304600.0
2014-03-03 10:00:00,35.23,35.26,35.14,35.21,254000.0,28.326,28.3501,28.2536,28.3099,254000.0
2014-03-03 10:10:00,35.2,35.21,35.09,35.13,297000.0,28.3018,28.3099,28.2134,28.2456,297000.0
2014-03-03 10:20:00,35.13,35.13,35.0,35.11,452000.0,28.2456,28.2456,28.141,28.2295,452000.0
2014-03-03 10:30:00,35.1,35.13,35.07,35.08,289200.0,28.2214,28.2456,28.1973,28.2054,289200.0
2014-03-03 10:40:00,35.08,35.13,35.07,35.1,279400.0,28.2054,28.2456,28.1973,28.2214,279400.0
2014-03-03 10:50:00,35.1,35.26,35.1,35.22,217200.0,28.2214,28.3501,28.2214,28.3179,217200.0
2014-03-03 11:00:00,35.23,35.23,35.11,35.18,189600.0,28.326,28.326,28.2295,28.2858,189600.0
2014-03-03 11:10:00,35.18,35.2,35.12,35.16,210600.0,28.2858,28.3018,28.2375,28.2697,210600.0
2014-03-03 11:20:00,35.16,35.22,35.16,35.2,262200.0,28.2697,28.3179,28.2697,28.3018,262200.0
2014-03-03 11:30:00,35.2,35.21,35.16,35.17,191200.0,28.3018,28.3099,28.2697,28.2777,191200.0
2014-03-03 11:40:00,35.16,35.19,35.12,35.17,207600.0,28.2697,28.2938,28.2375,28.2777,207600.0
2014-03-03 11:50:00,35.17,35.17,35.1,35.12,258600.0,28.2777,28.2777,28.2214,28.2375,258600.0
2014-03-03 12:00:00,35.12,35.15,35.1,35.1,297200.0,28.2375,28.2616,28.2214,28.2214,297200.0
2014-03-03 12:10:00,35.1,35.19,35.05,35.14,184600.0,28.2214,28.2938,28.1812,28.2536,184600.0
2014-03-03 12:20:00,35.15,35.21,35.13,35.2,172600.0,28.2616,28.3099,28.2456,28.3018,172600.0
2014-03-03 12:30:00,35.2,35.21,35.16,35.17,146800.0,28.3018,28.3099,28.2697,28.2777,146800.0
2014-03-03 12:40:00,35.17,35.21,35.16,35.2,111400.0,28.2777,28.3099,28.2697,28.3018,111400.0
2014-03-03 12:50:00,35.2,35.23,35.18,35.22,98800.0,28.3018,28.326,28.2858,28.3179,98800.0
2014-03-03 13:00:00,35.22,35.27,35.21,35.25,129800.0,28.3179,28.3581,28.3099,28.342,129800.0
2014-03-03 13:10:00,35.24,35.3,35.23,35.27,115200.0,28.334,28.3822,28.326,28.3581,115200.0
2014-03-03 13:20:00,35.27,35.29,35.21,35.24,175600.0,28.3581,28.3742,28.3099,28.334,175600.0
2014-03-03 13:30:00,35.24,35.24,35.2,35.24,176800.0,28.334,28.334,28.3018,28.334,176800.0
2014-03-03 13:40:00,35.24,35.28,35.21,35.26,115000.0,28.334,28.3662,28.3099,28.3501,115000.0
2014-03-03 13:50:00,35.26,35.29,35.24,35.25,242200.0,28.3501,28.3742,28.334,28.342,242200.0
2014-03-03 14:00:00,35.25,35.26,35.21,35.23,158800.0,28.342,28.3501,28.3099,28.326,158800.0
2014-03-03 14:10:00,35.24,35.29,35.22,35.22,188600.0,28.334,28.3742,28.3179,28.3179,188600.0
2014-03-03 14:20:00,35.22,35.24,35.19,35.2,283000.0,28.3179,28.334,28.2938,28.3018,283000.0
2014-03-03 14:30:00,35.2,35.2,35.13,35.14,372000.0,28.3018,28.3018,28.2456,28.2536,372000.0
2014-03-03 14:40:00,35.13,35.19,35.13,35.17,187600.0,28.2456,28.2938,28.2456,28.2777,187600.0
2014-03-03 14:50:00,35.17,35.2,35.15,35.16,202600.0,28.2777,28.3018,28.2616,28.2697,202600.0
2014-03-03 15:00:00,35.17,35.18,35.13,35.16,359400.0,28.2777,28.2858,28.2456,28.2697,359400.0
2014-03-03 15:10:00,35.16,35.18,35.13,35.17,358600.0,28.2697,28.2858,28.2456,28.2777,358600.0
2014-03-03 15:20:00,35.17,35.2,35.13,35.16,368200.0,28.2777,28.3018,28.2456,28.2697,368200.0
2014-03-03 15:30:00,35.16,35.18,35.14,35.16,359800.0,28.2697,28.2858,28.2536,28.2697,359800.0
2014-03-03 15:40:00,35.16,35.19,35.15,35.15,575600.0,28.2697,28.2938,28.2616,28.2616,575600.0
2014-03-03 15:50:00,35.15,35.24,35.13,35.24,901800.0,28.2616,28.334,28.2456,28.334,901800.0
2014-03-04 09:30:00,35.74,35.75,35.52,35.63,543400.0,28.736,28.7441,28.5591,28.6476,543400.0
2014-03-04 09:40:00,35.63,35.83,35.62,35.8,467600.0,28.6476,28.8084,28.6395,28.7843,467600.0
2014-03-04 09:50:00,35.8,35.98,35.8,35.87,650600.0,28.7843,28.929,28.7843,28.8405,650600.0
2014-03-04 10:00:00,35.88,35.96,35.87,35.92,384400.0,28.8486,28.9129,28.8405,28.8807,384400.0
2014-03-04 10:10:00,35.92,35.98,35.88,35.92,344400.0,28.8807,28.929,28.8486,28.8807,344400.0
2014-03-04 10:20:00,35.92,35.95,35.87,35.89,264400.0,28.8807,28.9049,28.8405,28.8566,264400.0
2014-03-04 10:30:00,35.89,35.9,35.83,35.9,166000.0,28.8566,28.8647,28.8084,28.8647,166000.0
2014-03-04 10:40:00,35.88,35.93,35.88,35.9,224600.0,28.8486,28.8888,28.8486,28.8647,224600.0
2014-03-04 10:50:00,35.89,35.9,35.87,35.88,155000.0,28.8566,28.8647,28.8405,28.8486,155000.0
2014-03-04 11:00:00,35.88,35.9,35.81,35.82,163600.0,28.8486,28.8647,28.7923,28.8003,163600.0
2014-03-04 11:10:00,35.82,35.84,35.78,35.83,128400.0,28.8003,28.8164,28.7682,28.8084,128400.0
2014-03-04 11:20:00,35.84,35.9,35.82,35.85,156400.0,28.8164,28.8647,28.8003,28.8245,156400.0
2014-03-04 11:30:00,35.85,35.85,35.81,35.82,113800.0,28.8245,28.8245,28.7923,28.8003,113800.0
2014-03-04 11:40:00,35.82,35.91,35.81,35.91,250400.0,28.8003,28.8727,28.7923,28.8727,250400.0
2014-03-04 11:50:00,35.92,35.97,35.91,35.92,228200.0,28.8807,28.9209,28.8727,28.8807,228200.0
2014-03-04 12:00:00,35.92,35.96,35.91,35.92,108000.0,28.8807,28.9129,28.8727,28.8807,108000.0
2014-03-04 12:10:00,35.91,35.95,35.9,35.95,115200.0,28.8727,28.9049,28.8647,28.9049,115200.0
2014-03-04 12:20:00,35.95,35.98,35.93,35.93,295400.0,28.9049,28.929,28.8888,28.8888,295400.0
2014-03-04 12:30:00,35.93,35.93,35.84,35.85,151800.0,28.8888,28.8888,28.8164,28.8245,151800.0
2014-03-04 12:40:00,35.85,35.86,35.82,35.84,90000.0,28.8245,28.8325,28.8003,28.8164,90000.0
2014-03-04 12:50:00,35.84,35.85,35.81,35.84,98000.0,28.8164,28.8245,28.7923,28.8164,98000.0
2014-03-04 13:00:00,35.84,35.87,35.83,35.85,102800.0,28.8164,28.8405,28.8084,28.8245,102800.0
2014-03-04 13:10:00,35.85,35.89,35.85,35.87,111600.0,28.8245,28.8566,28.8245,28.8405,111600.0
2014-03-04 13:20:00,35.88,35.9,35.85,35.9,107800.0,28.8486,28.8647,28.8245,28.8647,107800.0
2014-03-04 13:30:00,35.9,35.9,35.79,35.85,166000.0,28.8647,28.8647,28.7762,28.8245,166000.0
2014-03-04 13:40:00,35.85,35.85,35.77,35.79,159600.0,28.8245,28.8245,28.7601,28.7762,159600.0
2014-03-04 13:50:00,35.79,35.82,35.77,35.81,167000.0,28.7762,28.8003,28.7601,28.7923,167000.0
2014-03-04 14:00:00,35.81,35.81,35.7,35.72,299800.0,28.7923,28.7923,28.7038,28.7199,299800.0
2014-03-04 14:10:00,35.72,35.79,35.71,35.77,133200.0,28.7199,28.7762,28.7119,28.7601,133200.0
2014-03-04 14:20:00,35.77,35.8,35.74,35.78,181600.0,28.7601,28.7843,28.736,28.7682,181600.0
2014-03-04 14:30:00,35.78,35.81,35.76,35.77,211800.0,28.7682,28.7923,28.7521,28.7601,211800.0
2014-03-04 14:40:00,35.77,35.82,35.77,35.81,74400.0,28.7601,28.8003,28.7601,28.7923,74400.0
2014-03-04 14:50:00,35.81,35.87,35.8,35.84,118600.0,28.7923,28.8405,28.7843,28.8164,118600.0
2014-03-04 15:00:00,35.84,35.88,35.82,35.88,141000.0,28.8164,28.8486,28.8003,28.8486,141000.0
2014-03-04 15:10:00,35.89,35.92,35.87,35.92,197800.0,28.8566,28.8807,28.8405,28.8807,197800.0
2014-03-04 15:20:00,35.92,35.93,35.88,35.88,219800.0,28.8807,28.8888,28.8486,28.8486,219800.0
2014-03-04 15:30:00,35.88,35.92,35.86,35.88,229000.0,28.8486,28.8807,28.8325,28.8486,229000.0
2014-03-04 15:40:00,35.88,35.94,35.85,35.88,280800.0,28.8486,28.8968,28.8245,28.8486,280800.0
2014-03-04 15:50:00,35.88,35.91,35.8,35.84,1062200.0,28.8486,28.8727,28.7843,28.8164,1062200.0
2014-03-05 09:30:00,35.99,36.05,35.88,35.96,641800.0,28.937,28.9853,28.8486,28.9129,641800.0
2014-03-05 09:40:00,35.96,35.97,35.76,35.76,258200.0,28.9129,28.9209,28.7521,28.7521,258200.0
2014-03-05 09:50:00,35.76,35.78,35.7,35.76,283600.0,28.7521,28.7682,28.7038,28.7521,283600.0
2014-03-05 10:00:00,35.77,35.88,35.74,35.85,176600.0,28.7601,28.8486,28.736,28.8245,176600.0
2014-03-05 10:10:00,35.85,35.85,35.77,35.77,124800.0,28.8245,28.8245,28.7601,28.7601,124800.0
2014-03-05 10:20:00,35.78,35.85,35.76,35.82,174600.0,28.7682,28.8245,28.7521,28.8003,174600.0
2014-03-05 10:30:00,35.82,35.85,35.79,35.84,120400.0,28.8003,28.8245,28.7762,28.8164,120400.0
2014-03-05 10:40:00,35.83,35.9,35.81,35.81,189200.0,28.8084,28.8647,28.7923,28.7923,189200.0
2014-03-05 10:50:00,35.8,35.82,35.77,35.8,132600.0,28.7843,28.8003,28.7601,28.7843,132600.0
2014-03-05 11:00:00,35.8,35.82,35.77,35.77,123000.0,28.7843,28.8003,28.7601,28.7601,123000.0
2014-03-05 11:10:00,35.77,35.81,35.71,35.72,153200.0,28.7601,28.7923,28.7119,28.7199,153200.0
2014-03-05 11:20:00,35.72,35.76,35.63,35.63,206600.0,28.7199,28.7521,28.6476,28.6476,206600.0
2014-03-05 11:30:00,35.63,35.67,35.59,35.65,181800.0,28.6476,28.6797,28.6154,28.6636,181800.0
2014-03-05 11:40:00,35.64,35.67,35.61,35.66,107400.0,28.6556,28.6797,28.6315,28.6717,107400.0
2014-03-05 11:50:00,35.66,35.72,35.66,35.68,105600.0,28.6717,28.7199,28.6717,28.6878,105600.0
2014-03-05 12:00:00,35.68,35.69,35.65,35.65,87400.0,28.6878,28.6958,28.6636,28.6636,87400.0
2014-03-05 12:10:00,35.65,35.65,35.61,35.63,131200.0,28.6636,28.6636,28.6315,28.6476,131200.0
2014-03-05 12:20:00,35.63,35.67,35.62,35.63,94200.0,28.6476,28.6797,28.6395,28.6476,94200.0
2014-03-05 12:30:00,35.63,35.69,35.61,35.69,100200.0,28.6476,28.6958,28.6315,28.6958,100200.0
2014-03-05 12:40:00,35.69,35.7,35.63,35.7,87200.0,28.6958,28.7038,28.6476,28.7038,87200.0
2014-03-05 12:50:00,35.7,35.7,35.62,35.66,82000.0,28.7038,28.7038,28.6395,28.6717,82000.0
2014-03-05 13:00:00,35.66,35.67,35.63,35.65,89600.0,28.6717,28.6797,28.6476,28.6636,89600.0
2014-03-05 13:10:00,35.65,35.67,35.63,35.63,132200.0,28.6636,28.6797,28.6476,28.6476,132200.0
2014-03-05 13:20:00,35.63,35.63,35.55,35.56,188600.0,28.6476,28.6476,28.5832,28.5913,188600.0
2014-03-05 13:30:00,35.56,35.59,35.52,35.58,193800.0,28.5913,28.6154,28.5591,28.6074,193800.0
2014-03-05 13:40:00,35.58,35.6,35.53,35.54,184400.0,28.6074,28.6234,28.5672,28.5752,184400.0
2014-03-05 13:50:00,35.54,35.59,35.54,35.56,102800.0,28.5752,28.6154,28.5752,28.5913,102800.0
2014-03-05 14:00:00,35.56,35.6,35.56,35.6,143400.0,28.5913,28.6234,28.5913,28.6234,143400.0
2014-03-05 14:10:00,35.6,35.62,35.56,35.59,128000.0,28.6234,28.6395,28.5913,28.6154,128000.0
2014-03-05 14:20:00,35.59,35.63,35.58,35.6,187200.0,28.6154,28.6476,28.6074,28.6234,187200.0
2014-03-05 14:30:00,35.6,35.64,35.6,35.64,103000.0,28.6234,28.6556,28.6234,28.6556,103000.0
2014-03-05 14:40:00,35.64,35.65,35.57,35.58,171600.0,28.6556,28.6636,28.5993,28.6074,171600.0
2014-03-05 14:50:00,35.58,35.58,35.54,35.56,192800.0,28.6074,28.6074,28.5752,28.5913,192800.0
2014-03-05 15:00:00,35.56,35.56,35.46,35.46,325600.0,28.5913,28.5913,28.5109,28.5109,325600.0
2014-03-05 15:10:00,35.47,35.48,35.44,35.48,249200.0,28.5189,28.527,28.4948,28.527,249200.0
2014-03-05 15:20:00,35.48,35.54,35.48,35.52,293200.0,28.527,28.5752,28.527,28.5591,293200.0
2014-03-05 15:30:00,35.52,35.58,35.51,35.56,355800.0,28.5591,28.6074,28.5511,28.5913,355800.0
2014-03-05 15:40:00,35.56,35.59,35.54,35.58,511400.0,28.5913,28.6154,28.5752,28.6074,511400.0
2014-03-05 15:50:00,35.58,35.66,35.58,35.65,907600.0,28.6074,28.6717,28.6074,28.6636,907600.0
2014-03-06 09:30:00,35.92,36.1,35.88,36.09,657800.0,28.8807,29.0255,28.8486,29.0174,657800.0
2014-03-06 09:40:00,36.09,36.12,35.99,35.99,407400.0,29.0174,29.0415,28.937,28.937,407400.0
2014-03-06 09:50:00,36.0,36.12,36.0,36.07,524200.0,28.9451,29.0415,28.9451,29.0013,524200.0
2014-03-06 10:00:00,36.07,36.24,36.06,36.2,572000.0,29.0013,29.138,28.9933,29.1059,572000.0
2014-03-06 10:10:00,36.2,36.23,36.08,36.13,265600.0,29.1059,29.13,29.0094,29.0496,265600.0
2014-03-06 10:20:00,36.13,36.32,36.1,36.32,427200.0,29.0496,29.2023,29.0255,29.2023,427200.0
2014-03-06 10:30:00,36.32,36.37,36.3,36.36,320400.0,29.2023,29.2425,29.1863,29.2345,320400.0
2014-03-06 10:40:00,36.37,36.44,36.36,36.37,341000.0,29.2425,29.2988,29.2345,29.2425,341000.0
2014-03-06 10:50:00,36.37,36.38,36.3,36.3,246200.0,29.2425,29.2506,29.1863,29.1863,246200.0
2014-03-06 11:00:00,36.3,36.34,36.28,36.32,276800.0,29.1863,29.2184,29.1702,29.2023,276800.0
2014-03-06 11:10:00,36.32,36.34,36.29,36.3,203400.0,29.2023,29.2184,29.1782,29.1863,203400.0
2014-03-06 11:20:00,36.3,36.33,36.24,36.25,266200.0,29.1863,29.2104,29.138,29.1461,266200.0
2014-03-06 11:30:00,36.24,36.37,36.24,36.36,178400.0,29.138,29.2425,29.138,29.2345,178400.0
2014-03-06 11:40:00,36.35,36.41,36.33,36.41,101400.0,29.2265,29.2747,29.2104,29.2747,101400.0
2014-03-06 11:50:00,36.41,36.44,36.39,36.4,144000.0,29.2747,29.2988,29.2586,29.2667,144000.0
2014-03-06 12:00:00,36.39,36.46,36.38,36.43,140000.0,29.2586,29.3149,29.2506,29.2908,140000.0
2014-03-06 12:10:00,36.43,36.49,36.43,36.47,176800.0,29.2908,29.339,29.2908,29.323,176800.0
2014-03-06 12:20:00,36.46,36.5,36.43,36.48,124200.0,29.3149,29.3471,29.2908,29.331,124200.0
2014-03-06 12:30:00,36.48,36.58,36.48,36.57,290800.0,29.331,29.4114,29.331,29.4034,290800.0
2014-03-06 12:40:00,36.57,36.62,36.56,36.62,193000.0,29.4034,29.4436,29.3953,29.4436,193000.0
2014-03-06 12:50:00,36.62,36.67,36.6,36.64,189400.0,29.4436,29.4838,29.4275,29.4596,189400.0
2014-03-06 13:00:00,36.63,36.65,36.6,36.6,273400.0,29.4516,29.4677,29.4275,29.4275,273400.0
2014-03-06 13:10:00,36.61,36.65,36.58,36.63,261600.0,29.4355,29.4677,29.4114,29.4516,261600.0
2014-03-06 13:20:00,36.64,36.66,36.6,36.61,207800.0,29.4596,29.4757,29.4275,29.4355,207800.0
2014-03-06 13:30:00,36.61,36.62,36.57,36.58,188400.0,29.4355,29.4436,29.4034,29.4114,188400.0
2014-03-06 13:40:00,36.58,36.58,36.49,36.49,194800.0,29.4114,29.4114,29.339,29.339,194800.0
2014-03-06 13:50:00,36.49,36.49,36.45,36.49,373800.0,29.339,29.339,29.3069,29.339,373800.0
2014-03-06 14:00:00,36.49,36.52,36.46,36.49,172400.0,29.339,29.3632,29.3149,29.339,172400.0
2014-03-06 14:10:00,36.49,36.49,36.45,36.47,131800.0,29.339,29.339,29.3069,29.323,131800.0
2014-03-06 14:20:00,36.47,36.52,36.47,36.52,161000.0,29.323,29.3632,29.323,29.3632,161000.0
2014-03-06 14:30:00,36.52,36.53,36.46,36.47,207600.0,29.3632,29.3712,29.3149,29.323,207600.0
2014-03-06 14:40:00,36.47,36.52,36.47,36.49,134600.0,29.323,29.3632,29.323,29.339,134600.0
2014-03-06 14:50:00,36.49,36.5,36.45,36.48,197400.0,29.339,29.3471,29.3069,29.331,197400.0
2014-03-06 15:00:00,36.48,36.49,36.37,36.37,288600.0,29.331,29.339,29.2425,29.2425,288600.0
2014-03-06 15:10:00,36.38,36.45,36.38,36.43,220600.0,29.2506,29.3069,29.2506,29.2908,220600.0
2014-03-06 15:20:00,36.43,36.43,36.38,36.42,161800.0,29.2908,29.2908,29.2506,29.2828,161800.0
2014-03-06 15:30:00,36.42,36.48,36.4,36.45,293800.0,29.2828,29.331,29.2667,29.3069,293800.0
2014-03-06 15:40:00,36.45,36.45,36.37,36.37,346600.0,29.3069,29.3069,29.2425,29.2425,346600.0
2014-03-06 15:50:00,36.37,36.37,36.32,36.34,1139000.0,29.2425,29.2425,29.2023,29.2184,1139000.0
2014-03-07 09:30:00,36.48,36.55,36.33,36.37,404600.0,29.331,29.3873,29.2104,29.2425,404600.0
2014-03-07 09:40:00,36.37,36.45,36.15,36.17,227200.0,29.2425,29.3069,29.0657,29.0817,227200.0
2014-03-07 09:50:00,36.16,36.35,36.1,36.34,223200.0,29.0737,29.2265,29.0255,29.2184,223200.0
2014-03-07 10:00:00,36.35,36.41,36.26,36.4,400400.0,29.2265,29.2747,29.1541,29.2667,400400.0
2014-03-07 10:10:00,36.4,36.42,36.3,36.3,160400.0,29.2667,29.2828,29.1863,29.1863,160400.0
2014-03-07 10:20:00,36.3,36.34,36.27,36.28,180400.0,29.1863,29.2184,29.1621,29.1702,180400.0
2014-03-07 10:30:00,36.28,36.32,36.26,36.31,139400.0,29.1702,29.2023,29.1541,29.1943,139400.0
2014-03-07 10:40:00,36.31,36.34,36.26,36.3,125800.0,29.1943,29.2184,29.1541,29.1863,125800.0
2014-03-07 10:50:00,36.3,36.33,36.24,36.24,201400.0,29.1863,29.2104,29.138,29.138,201400.0
2014-03-07 11:00:00,36.24,36.26,36.12,36.21,210200.0,29.138,29.1541,29.0415,29.1139,210200.0
2014-03-07 11:10:00,36.2,36.2,36.15,36.19,145000.0,29.1059,29.1059,29.0657,29.0978,145000.0
2014-03-07 11:20:00,36.18,36.23,36.16,36.23,67200.0,29.0898,29.13,29.0737,29.13,67200.0
2014-03-07 11:30:00,36.23,36.26,36.2,36.24,113600.0,29.13,29.1541,29.1059,29.138,113600.0
2014-03-07 11:40:00,36.24,36.27,36.22,36.25,68800.0,29.138,29.1621,29.1219,29.1461,68800.0
2014-03-07 11:50:00,36.26,36.34,36.24,36.33,244400.0,29.1541,29.2184,29.138,29.2104,244400.0
2014-03-07 12:00:00,36.33,36.34,36.29,36.32,157400.0,29.2104,29.2184,29.1782,29.2023,157400.0
2014-03-07 12:10:00,36.31,36.4,36.31,36.38,143000.0,29.1943,29.2667,29.1943,29.2506,143000.0
2014-03-07 12:20:00,36.38,36.44,36.37,36.41,103600.0,29.2506,29.2988,29.2425,29.2747,103600.0
2014-03-07 12:30:00,36.41,36.41,36.35,36.4,102000.0,29.2747,29.2747,29.2265,29.2667,102000.0
2014-03-07 12:40:00,36.4,36.4,36.33,36.33,146600.0,29.2667,29.2667,29.2104,29.2104,146600.0
2014-03-07 12:50:00,36.33,36.35,36.3,36.31,93600.0,29.2104,29.2265,29.1863,29.1943,93600.0
2014-03-07 13:00:00,36.31,36.36,36.29,36.35,151800.0,29.1943,29.2345,29.1782,29.2265,151800.0
2014-03-07 13:10:00,36.35,36.37,36.3,36.33,118600.0,29.2265,29.2425,29.1863,29.2104,118600.0
2014-03-07 13:20:00,36.33,36.34,36.31,36.32,106600.0,29.2104,29.2184,29.1943,29.2023,106600.0
2014-03-07 13:30:00,36.32,36.35,36.3,36.31,184400.0,29.2023,29.2265,29.1863,29.1943,184400.0
2014-03-07 13:40:00,36.31,36.34,36.3,36.32,70600.0,29.1943,29.2184,29.1863,29.2023,70600.0
2014-03-07 13:50:00,36.32,36.38,36.31,36.36,126800.0,29.2023,29.2506,29.1943,29.2345,126800.0
2014-03-07 14:00:00,36.37,36.43,36.37,36.4,159800.0,29.2425,29.2908,29.2425,29.2667,159800.0
2014-03-07 14:10:00,36.4,36.45,36.38,36.4,149000.0,29.2667,29.3069,29.2506,29.2667,149000.0
2014-03-07 14:20:00,36.4,36.44,36.37,36.44,155200.0,29.2667,29.2988,29.2425,29.2988,155200.0
2014-03-07 14:30:00,36.44,36.5,36.44,36.49,190800.0,29.2988,29.3471,29.2988,29.339,190800.0
2014-03-07 14:40:00,36.49,36.5,36.43,36.49,187000.0,29.339,29.3471,29.2908,29.339,187000.0
2014-03-07 14:50:00,36.49,36.52,36.49,36.5,139600.0,29.339,29.3632,29.339,29.3471,139600.0
2014-03-07 15:00:00,36.5,36.53,36.49,36.5,157400.0,29.3471,29.3712,29.339,29.3471,157400.0
2014-03-07 15:10:00,36.49,36.54,36.49,36.52,207200.0,29.339,29.3792,29.339,29.3632,207200.0
2014-03-07 15:20:00,36.52,36.53,36.49,36.49,202600.0,29.3632,29.3712,29.339,29.339,202600.0
2014-03-07 15:30:00,36.49,36.51,36.45,36.46,249200.0,29.339,29.3551,29.3069,29.3149,249200.0
2014-03-07 15:40:00,36.47,36.49,36.45,36.47,327600.0,29.323,29.339,29.3069,29.323,327600.0
2014-03-07 15:50:00,36.47,36.54,36.47,36.54,718400.0,29.323,29.3792,29.323,29.3792,718400.0
2014-03-10 09:30:00,36.63,36.68,36.54,36.62,431600.0,29.4516,29.4918,29.3792,29.4436,431600.0
2014-03-10 09:40:00,36.63,36.78,36.6,36.75,188000.0,29.4516,29.5722,29.4275,29.5481,188000.0
2014-03-10 09:50:00,36.75,36.75,36.64,36.69,144000.0,29.5481,29.5481,29.4596,29.4998,144000.0
2014-03-10 10:00:00,36.7,36.71,36.54,36.57,143800.0,29.5079,29.5159,29.3792,29.4034,143800.0
2014-03-10 10:10:00,36.55,36.58,36.47,36.53,253000.0,29.3873,29.4114,29.323,29.3712,253000.0
2014-03-10 10:20:00,36.52,36.6,36.51,36.6,516600.0,29.3632,29.4275,29.3551,29.4275,516600.0
2014-03-10 10:30:00,36.6,36.6,36.5,36.5,200000.0,29.4275,29.4275,29.3471,29.3471,200000.0
2014-03-10 10:40:00,36.5,36.5,36.4,36.49,319000.0,29.3471,29.3471,29.2667,29.339,319000.0
2014-03-10 10:50:00,36.48,36.49,36.43,36.47,170600.0,29.331,29.339,29.2908,29.323,170600.0
2014-03-10 11:00:00,36.47,36.49,36.42,36.45,249800.0,29.323,29.339,29.2828,29.3069,249800.0
2014-03-10 11:10:00,36.45,36.55,36.44,36.52,192600.0,29.3069,29.3873,29.2988,29.3632,192600.0
2014-03-10 11:20:00,36.54,36.6,36.52,36.58,172000.0,29.3792,29.4275,29.3632,29.4114,172000.0
2014-03-10 11:30:00,36.57,36.62,36.57,36.59,156600.0,29.4034,29.4436,29.4034,29.4194,156600.0
2014-03-10 11:40:00,36.59,36.63,36.59,36.6,153000.0,29.4194,29.4516,29.4194,29.4275,153000.0
2014-03-10 11:50:00,36.6,36.65,36.6,36.62,167800.0,29.4275,29.4677,29.4275,29.4436,167800.0
2014-03-10 12:00:00,36.63,36.65,36.6,36.63,110000.0,29.4516,29.4677,29.4275,29.4516,110000.0
2014-03-10 12:10:00,36.63,36.7,36.63,36.65,149400.0,29.4516,29.5079,29.4516,29.4677,149400.0
2014-03-10 12:20:00,36.65,36.71,36.65,36.7,157000.0,29.4677,29.5159,29.4677,29.5079,157000.0
2014-03-10 12:30:00,36.7,36.72,36.68,36.7,98600.0,29.5079,29.524,29.4918,29.5079,98600.0
2014-03-10 12:40:00,36.7,36.7,36.64,36.67,96000.0,29.5079,29.5079,29.4596,29.4838,96000.0
2014-03-10 12:50:00,36.67,36.73,36.65,36.71,119200.0,29.4838,29.532,29.4677,29.5159,119200.0
2014-03-10 13:00:00,36.71,36.77,36.7,36.76,215600.0,29.5159,29.5642,29.5079,29.5561,215600.0
2014-03-10 13:10:00,36.77,36.8,36.76,36.77,194800.0,29.5642,29.5883,29.5561,29.5642,194800.0
2014-03-10 13:20:00,36.77,36.77,36.69,36.72,92600.0,29.5642,29.5642,29.4998,29.524,92600.0
2014-03-10 13:30:00,36.72,36.72,36.63,36.68,99600.0,29.524,29.524,29.4516,29.4918,99600.0
2014-03-10 13:40:00,36.67,36.68,36.63,36.67,95800.0,29.4838,29.4918,29.4516,29.4838,95800.0
2014-03-10 13:50:00,36.68,36.74,36.67,36.72,144200.0,29.4918,29.54,29.4838,29.524,144200.0
2014-03-10 14:00:00,36.72,36.77,36.7,36.76,199600.0,29.524,29.5642,29.5079,29.5561,199600.0
2014-03-10 14:10:00,36.76,36.76,36.68,36.68,88200.0,29.5561,29.5561,29.4918,29.4918,88200.0
2014-03-10 14:20:00,36.68,36.71,36.67,36.7,106000.0,29.4918,29.5159,29.4838,29.5079,106000.0
2014-03-10 14:30:00,36.7,36.71,36.69,36.7,129000.0,29.5079,29.5159,29.4998,29.5079,129000.0
2014-03-10 14:40:00,36.7,36.71,36.64,36.69,146800.0,29.5079,29.5159,29.4596,29.4998,146800.0
2014-03-10 14:50:00,36.68,36.73,36.67,36.72,250800.0,29.4918,29.532,29.4838,29.524,250800.0
2014-03-10 15:00:00,36.72,36.74,36.72,36.73,171400.0,29.524,29.54,29.524,29.532,171400.0
2014-03-10 15:10:00,36.73,36.73,36.68,36.7,204400.0,29.532,29.532,29.4918,29.5079,204400.0
2014-03-10 15:20:00,36.7,36.72,36.68,36.71,127800.0,29.5079,29.524,29.4918,29.5159,127800.0
2014-03-10 15:30:00,36.71,36.77,36.71,36.76,315600.0,29.5159,29.5642,29.5159,29.5561,315600.0
2014-03-10 15:40:00,36.77,36.81,36.74,36.81,300600.0,29.5642,29.5963,29.54,29.5963,300600.0
2014-03-10 15:50:00,36.81,36.82,36.78,36.8,498000.0,29.5963,29.6044,29.5722,29.5883,498000.0
2014-03-11 09:30:00,36.98,37.27,36.93,37.27,1017400.0,29.733,29.9662,29.6928,29.9662,1017400.0
2014-03-11 09:40:00,37.27,37.43,37.2,37.34,678400.0,29.9662,30.0948,29.9099,30.0225,678400.0
2014-03-11 09:50:00,37.34,37.48,37.33,37.48,555200.0,30.0225,30.135,30.0144,30.135,555200.0
2014-03-11 10:00:00,37.47,37.57,37.42,37.54,969400.0,30.127,30.2074,30.0868,30.1833,969400.0
2014-03-11 10:10:00,37.55,37.71,37.51,37.57,799400.0,30.1913,30.3199,30.1591,30.2074,799400.0
2014-03-11 10:20:00,37.57,37.62,37.54,37.57,790200.0,30.2074,30.2476,30.1833,30.2074,790200.0
2014-03-11 10:30:00,37.58,37.58,37.45,37.45,463200.0,30.2154,30.2154,30.1109,30.1109,463200.0
2014-03-11 10:40:00,37.45,37.52,37.42,37.52,360800.0,30.1109,30.1672,30.0868,30.1672,360800.0
2014-03-11 10:50:00,37.52,37.59,37.49,37.49,349800.0,30.1672,30.2235,30.1431,30.1431,349800.0
2014-03-11 11:00:00,37.49,37.52,37.42,37.44,230800.0,30.1431,30.1672,30.0868,30.1029,230800.0
2014-03-11 11:10:00,37.43,37.43,37.3,37.3,274000.0,30.0948,30.0948,29.9903,29.9903,274000.0
2014-03-11 11:20:00,37.3,37.43,37.29,37.39,247600.0,29.9903,30.0948,29.9823,30.0627,247600.0
2014-03-11 11:30:00,37.4,37.46,37.38,37.45,230400.0,30.0707,30.1189,30.0546,30.1109,230400.0
2014-03-11 11:40:00,37.45,37.47,37.34,37.43,263200.0,30.1109,30.127,30.0225,30.0948,263200.0
2014-03-11 11:50:00,37.43,37.47,37.39,37.43,218000.0,30.0948,30.127,30.0627,30.0948,218000.0
2014-03-11 12:00:00,37.43,37.62,37.43,37.54,485600.0,30.0948,30.2476,30.0948,30.1833,485600.0
2014-03-11 12:10:00,37.54,37.63,37.52,37.6,441400.0,30.1833,30.2556,30.1672,30.2315,441400.0
2014-03-11 12:20:00,37.61,37.66,37.58,37.66,503000.0,30.2395,30.2797,30.2154,30.2797,503000.0
2014-03-11 12:30:00,37.66,37.68,37.63,37.66,332200.0,30.2797,30.2958,30.2556,30.2797,332200.0
2014-03-11 12:40:00,37.65,37.68,37.62,37.66,314600.0,30.2717,30.2958,30.2476,30.2797,314600.0
2014-03-11 12:50:00,37.66,37.67,37.57,37.57,230200.0,30.2797,30.2878,30.2074,30.2074,230200.0
2014-03-11 13:00:00,37.57,37.58,37.52,37.55,144800.0,30.2074,30.2154,30.1672,30.1913,144800.0
2014-03-11 13:10:00,37.56,37.6,37.55,37.59,160000.0,30.1993,30.2315,30.1913,30.2235,160000.0
2014-03-11 13:20:00,37.59,37.6,37.52,37.53,221200.0,30.2235,30.2315,30.1672,30.1752,221200.0
2014-03-11 13:30:00,37.52,37.58,37.5,37.58,161200.0,30.1672,30.2154,30.1511,30.2154,161200.0
2014-03-11 13:40:00,37.58,37.65,37.58,37.65,250400.0,30.2154,30.2717,30.2154,30.2717,250400.0
2014-03-11 13:50:00,37.64,37.64,37.58,37.64,275000.0,30.2637,30.2637,30.2154,30.2637,275000.0
2014-03-11 14:00:00,37.63,37.67,37.6,37.63,288600.0,30.2556,30.2878,30.2315,30.2556,288600.0
2014-03-11 14:10:00,37.63,37.67,37.63,37.66,248000.0,30.2556,30.2878,30.2556,30.2797,248000.0
2014-03-11 14:20:00,37.66,37.67,37.62,37.62,295400.0,30.2797,30.2878,30.2476,30.2476,295400.0
2014-03-11 14:30:00,37.62,37.64,37.57,37.59,372800.0,30.2476,30.2637,30.2074,30.2235,372800.0
2014-03-11 14:40:00,37.6,37.68,37.59,37.65,233600.0,30.2315,30.2958,30.2235,30.2717,233600.0
2014-03-11 14:50:00,37.65,37.65,37.58,37.6,259800.0,30.2717,30.2717,30.2154,30.2315,259800.0
2014-03-11 15:00:00,37.6,37.6,37.41,37.42,731200.0,30.2315,30.2315,30.0787,30.0868,731200.0
2014-03-11 15:10:00,37.42,37.54,37.38,37.49,492800.0,30.0868,30.1833,30.0546,30.1431,492800.0
2014-03-11 15:20:00,37.49,37.51,37.47,37.48,301600.0,30.1431,30.1591,30.127,30.135,301600.0
2014-03-11 15:30:00,37.48,37.5,37.43,37.44,462000.0,30.135,30.1511,30.0948,30.1029,462000.0
2014-03-11 15:40:00,37.44,37.45,37.38,37.42,459400.0,30.1029,30.1109,30.0546,30.0868,459400.0
2014-03-11 15:50:00,37.41,37.52,37.41,37.52,969000.0,30.0787,30.1672,30.0787,30.1672,969000.0
2014-03-12 09:30:00,37.27,37.45,37.27,37.3,428000.0,29.9662,30.1109,29.9662,29.9903,428000.0
2014-03-12 09:40:00,37.32,37.4,37.25,37.29,274800.0,30.0064,30.0707,29.9501,29.9823,274800.0
2014-03-12 09:50:00,37.28,37.35,37.25,37.3,621800.0,29.9742,30.0305,29.9501,29.9903,621800.0
2014-03-12 10:00:00,37.28,37.42,37.27,37.37,360000.0,29.9742,30.0868,29.9662,30.0466,360000.0
2014-03-12 10:10:00,37.37,37.42,37.33,37.42,216200.0,30.0466,30.0868,30.0144,30.0868,216200.0
2014-03-12 10:20:00,37.42,37.6,37.42,37.54,566400.0,30.0868,30.2315,30.0868,30.1833,566400.0
2014-03-12 10:30:00,37.53,37.67,37.53,37.55,277400.0,30.1752,30.2878,30.1752,30.1913,277400.0
2014-03-12 10:40:00,37.56,37.62,37.51,37.52,169800.0,30.1993,30.2476,30.1591,30.1672,169800.0
2014-03-12 10:50:00,37.52,37.63,37.51,37.62,155000.0,30.1672,30.2556,30.1591,30.2476,155000.0
2014-03-12 11:00:00,37.63,37.66,37.6,37.64,190600.0,30.2556,30.2797,30.2315,30.2637,190600.0
2014-03-12 11:10:00,37.64,37.66,37.58,37.59,168800.0,30.2637,30.2797,30.2154,30.2235,168800.0
2014-03-12 11:20:00,37.59,37.67,37.59,37.64,148800.0,30.2235,30.2878,30.2235,30.2637,148800.0
2014-03-12 11:30:00,37.65,37.7,37.63,37.68,202000.0,30.2717,30.3119,30.2556,30.2958,202000.0
2014-03-12 11:40:00,37.68,37.69,37.62,37.64,109200.0,30.2958,30.3039,30.2476,30.2637,109200.0
2014-03-12 11:50:00,37.64,37.71,37.62,37.65,281000.0,30.2637,30.3199,30.2476,30.2717,281000.0
2014-03-12 12:00:00,37.65,37.74,37.64,37.7,138200.0,30.2717,30.3441,30.2637,30.3119,138200.0
2014-03-12 12:10:00,37.69,37.74,37.65,37.7,172800.0,30.3039,30.3441,30.2717,30.3119,172800.0
2014-03-12 12:20:00,37.7,37.75,37.69,37.69,139000.0,30.3119,30.3521,30.3039,30.3039,139000.0
2014-03-12 12:30:00,37.7,37.71,37.66,37.66,153000.0,30.3119,30.3199,30.2797,30.2797,153000.0
2014-03-12 12:40:00,37.65,37.74,37.65,37.72,130400.0,30.2717,30.3441,30.2717,30.328,130400.0
2014-03-12 12:50:00,37.72,37.75,37.69,37.75,135400.0,30.328,30.3521,30.3039,30.3521,135400.0
2014-03-12 13:00:00,37.74,37.75,37.7,37.7,109200.0,30.3441,30.3521,30.3119,30.3119,109200.0
2014-03-12 13:10:00,37.7,37.7,37.64,37.66,103600.0,30.3119,30.3119,30.2637,30.2797,103600.0
2014-03-12 13:20:00,37.66,37.67,37.6,37.63,169200.0,30.2797,30.2878,30.2315,30.2556,169200.0
2014-03-12 13:30:00,37.63,37.63,37.56,37.57,173200.0,30.2556,30.2556,30.1993,30.2074,173200.0
2014-03-12 13:40:00,37.57,37.58,37.54,37.54,116600.0,30.2074,30.2154,30.1833,30.1833,116600.0
2014-03-12 13:50:00,37.54,37.58,37.54,37.57,135400.0,30.1833,30.2154,30.1833,30.2074,135400.0
2014-03-12 14:00:00,37.57,37.62,37.55,37.55,191200.0,30.2074,30.2476,30.1913,30.1913,191200.0
2014-03-12 14:10:00,37.55,37.57,37.52,37.55,155600.0,30.1913,30.2074,30.1672,30.1913,155600.0
2014-03-12 14:20:00,37.55,37.58,37.53,37.55,132800.0,30.1913,30.2154,30.1752,30.1913,132800.0
2014-03-12 14:30:00,37.56,37.6,37.51,37.58,165600.0,30.1993,30.2315,30.1591,30.2154,165600.0
2014-03-12 14:40:00,37.57,37.62,37.55,37.62,148600.0,30.2074,30.2476,30.1913,30.2476,148600.0
2014-03-12 14:50:00,37.61,37.65,37.59,37.59,145600.0,30.2395,30.2717,30.2235,30.2235,145600.0
2014-03-12 15:00:00,37.59,37.66,37.58,37.66,192400.0,30.2235,30.2797,30.2154,30.2797,192400.0
2014-03-12 15:10:00,37.65,37.66,37.6,37.63,271400.0,30.2717,30.2797,30.2315,30.2556,271400.0
2014-03-12 15:20:00,37.64,37.67,37.6,37.63,265800.0,30.2637,30.2878,30.2315,30.2556,265800.0
2014-03-12 15:30:00,37.63,37.7,37.62,37.7,267200.0,30.2556,30.3119,30.2476,30.3119,267200.0
2014-03-12 15:40:00,37.69,37.75,37.69,37.75,425400.0,30.3039,30.3521,30.3039,30.3521,425400.0
2014-03-12 15:50:00,37.75,37.83,37.75,37.82,889000.0,30.3521,30.4164,30.3521,30.4084,889000.0
2014-03-13 09:30:00,37.93,38.21,37.85,37.99,572400.0,30.4968,30.722,30.4325,30.5451,572400.0
2014-03-13 09:40:00,38.0,38.01,37.79,37.79,257800.0,30.5531,30.5612,30.3843,30.3843,257800.0
2014-03-13 09:50:00,37.79,37.9,37.76,37.85,327400.0,30.3843,30.4727,30.3602,30.4325,327400.0
2014-03-13 10:00:00,37.86,37.86,37.7,37.73,171600.0,30.4406,30.4406,30.3119,30.336,171600.0
2014-03-13 10:10:00,37.73,37.74,37.65,37.69,268600.0,30.336,30.3441,30.2717,30.3039,268600.0
2014-03-13 10:20:00,37.7,37.78,37.67,37.76,179000.0,30.3119,30.3762,30.2878,30.3602,179000.0
2014-03-13 10:30:00,37.76,37.79,37.61,37.65,214800.0,30.3602,30.3843,30.2395,30.2717,214800.0
2014-03-13 10:40:00,37.65,37.65,37.57,37.6,119600.0,30.2717,30.2717,30.2074,30.2315,119600.0
2014-03-13 10:50:00,37.6,37.63,37.57,37.6,163200.0,30.2315,30.2556,30.2074,30.2315,163200.0
2014-03-13 11:00:00,37.59,37.66,37.57,37.63,138000.0,30.2235,30.2797,30.2074,30.2556,138000.0
2014-03-13 11:10:00,37.62,37.69,37.6,37.64,158400.0,30.2476,30.3039,30.2315,30.2637,158400.0
2014-03-13 11:20:00,37.64,37.64,37.53,37.54,158200.0,30.2637,30.2637,30.1752,30.1833,158200.0
2014-03-13 11:30:00,37.53,37.6,37.51,37.6,171400.0,30.1752,30.2315,30.1591,30.2315,171400.0
2014-03-13 11:40:00,37.6,37.62,37.56,37.59,192000.0,30.2315,30.2476,30.1993,30.2235,192000.0
2014-03-13 11:50:00,37.59,37.62,37.55,37.59,195800.0,30.2235,30.2476,30.1913,30.2235,195800.0
2014-03-13 12:00:00,37.59,37.63,37.56,37.62,259000.0,30.2235,30.2556,30.1993,30.2476,259000.0
2014-03-13 12:10:00,37.6,37.63,37.56,37.6,167800.0,30.2315,30.2556,30.1993,30.2315,167800.0
2014-03-13 12:20:00,37.6,37.62,37.55,37.57,220600.0,30.2315,30.2476,30.1913,30.2074,220600.0
2014-03-13 12:30:00,37.57,37.57,37.45,37.47,546400.0,30.2074,30.2074,30.1109,30.127,546400.0
2014-03-13 12:40:00,37.47,37.52,37.46,37.48,233400.0,30.127,30.1672,30.1189,30.135,233400.0
2014-03-13 12:50:00,37.48,37.49,37.42,37.43,188400.0,30.135,30.1431,30.0868,30.0948,188400.0
2014-03-13 13:00:00,37.42,37.43,37.27,37.32,276600.0,30.0868,30.0948,29.9662,30.0064,276600.0
2014-03-13 13:10:00,37.32,37.38,37.29,37.38,272200.0,30.0064,30.0546,29.9823,30.0546,272200.0
2014-03-13 13:20:00,37.38,37.38,37.26,37.35,290000.0,30.0546,30.0546,29.9581,30.0305,290000.0
2014-03-13 13:30:00,37.35,37.37,37.22,37.23,233400.0,30.0305,30.0466,29.926,29.934,233400.0
2014-03-13 13:40:00,37.22,37.31,37.21,37.27,146000.0,29.926,29.9983,29.9179,29.9662,146000.0
2014-03-13 13:50:00,37.27,37.27,37.16,37.17,242400.0,29.9662,29.9662,29.8777,29.8858,242400.0
2014-03-13 14:00:00,37.18,37.23,37.13,37.13,226000.0,29.8938,29.934,29.8536,29.8536,226000.0
2014-03-13 14:10:00,37.13,37.18,37.13,37.15,154600.0,29.8536,29.8938,29.8536,29.8697,154600.0
2014-03-13 14:20:00,37.14,37.17,37.12,37.15,214400.0,29.8617,29.8858,29.8456,29.8697,214400.0
2014-03-13 14:30:00,37.15,37.24,37.13,37.18,153800.0,29.8697,29.9421,29.8536,29.8938,153800.0
2014-03-13 14:40:00,37.19,37.24,37.11,37.14,234600.0,29.9019,29.9421,29.8375,29.8617,234600.0
2014-03-13 14:50:00,37.14,37.18,37.13,37.14,222800.0,29.8617,29.8938,29.8536,29.8617,222800.0
2014-03-13 15:00:00,37.15,37.17,37.05,37.05,237600.0,29.8697,29.8858,29.7893,29.7893,237600.0
2014-03-13 15:10:00,37.05,37.09,37.02,37.02,217600.0,29.7893,29.8215,29.7652,29.7652,217600.0
2014-03-13 15:20:00,37.02,37.13,37.02,37.1,277200.0,29.7652,29.8536,29.7652,29.8295,277200.0
2014-03-13 15:30:00,37.1,37.16,37.09,37.16,560400.0,29.8295,29.8777,29.8215,29.8777,560400.0
2014-03-13 15:40:00,37.16,37.2,37.12,37.2,286800.0,29.8777,29.9099,29.8456,29.9099,286800.0
2014-03-13 15:50:00,37.19,37.23,37.12,37.22,866200.0,29.9019,29.934,29.8456,29.926,866200.0
2014-03-14 09:30:00,37.05,37.45,37.04,37.21,495400.0,29.7893,30.1109,29.7812,29.9179,495400.0
2014-03-14 09:40:00,37.22,37.4,37.19,37.35,248000.0,29.926,30.0707,29.9019,30.0305,248000.0
2014-03-14 09:50:00,37.36,37.36,37.01,37.14,351400.0,30.0385,30.0385,29.7571,29.8617,351400.0
2014-03-14 10:00:00,37.15,37.4,37.13,37.38,210600.0,29.8697,30.0707,29.8536,30.0546,210600.0
2014-03-14 10:10:00,37.38,37.4,37.26,37.39,188400.0,30.0546,30.0707,29.9581,30.0627,188400.0
2014-03-14 10:20:00,37.4,37.41,37.26,37.27,94800.0,30.0707,30.0787,29.9581,29.9662,94800.0
2014-03-14 10:30:00,37.29,37.31,37.24,37.26,97000.0,29.9823,29.9983,29.9421,29.9581,97000.0
2014-03-14 10:40:00,37.26,37.3,37.21,37.24,128400.0,29.9581,29.9903,29.9179,29.9421,128400.0
2014-03-14 10:50:00,37.24,37.24,37.15,37.18,162800.0,29.9421,29.9421,29.8697,29.8938,162800.0
2014-03-14 11:00:00,37.18,37.22,37.15,37.18,135200.0,29.8938,29.926,29.8697,29.8938,135200.0
2014-03-14 11:10:00,37.17,37.18,37.13,37.15,770800.0,29.8858,29.8938,29.8536,29.8697,770800.0
2014-03-14 11:20:00,37.15,37.2,37.11,37.2,147000.0,29.8697,29.9099,29.8375,29.9099,147000.0
2014-03-14 11:30:00,37.2,37.24,37.17,37.22,163000.0,29.9099,29.9421,29.8858,29.926,163000.0
2014-03-14 11:40:00,37.22,37.35,37.22,37.34,164200.0,29.926,30.0305,29.926,30.0225,164200.0
2014-03-14 11:50:00,37.35,37.41,37.31,37.39,111200.0,30.0305,30.0787,29.9983,30.0627,111200.0
2014-03-14 12:00:00,37.38,37.42,37.3,37.31,118400.0,30.0546,30.0868,29.9903,29.9983,118400.0
2014-03-14 12:10:00,37.32,37.35,37.3,37.32,88600.0,30.0064,30.0305,29.9903,30.0064,88600.0
2014-03-14 12:20:00,37.32,37.37,37.3,37.3,88400.0,30.0064,30.0466,29.9903,29.9903,88400.0
2014-03-14 12:30:00,37.3,37.35,37.24,37.3,172000.0,29.9903,30.0305,29.9421,29.9903,172000.0
2014-03-14 12:40:00,37.3,37.34,37.24,37.31,123600.0,29.9903,30.0225,29.9421,29.9983,123600.0
2014-03-14 12:50:00,37.3,37.34,37.26,37.32,104600.0,29.9903,30.0225,29.9581,30.0064,104600.0
2014-03-14 13:00:00,37.32,37.35,37.25,37.27,78000.0,30.0064,30.0305,29.9501,29.9662,78000.0
2014-03-14 13:10:00,37.28,37.34,37.27,37.33,90400.0,29.9742,30.0225,29.9662,30.0144,90400.0
2014-03-14 13:20:00,37.33,37.33,37.25,37.3,57400.0,30.0144,30.0144,29.9501,29.9903,57400.0
2014-03-14 13:30:00,37.3,37.34,37.28,37.29,50200.0,29.9903,30.0225,29.9742,29.9823,50200.0
2014-03-14 13:40:00,37.28,37.3,37.24,37.28,115200.0,29.9742,29.9903,29.9421,29.9742,115200.0
2014-03-14 13:50:00,37.28,37.31,37.25,37.29,127400.0,29.9742,29.9983,29.9501,29.9823,127400.0
2014-03-14 14:00:00,37.29,37.29,37.21,37.24,143600.0,29.9823,29.9823,29.9179,29.9421,143600.0
2014-03-14 14:10:00,37.24,37.25,37.2,37.22,118200.0,29.9421,29.9501,29.9099,29.926,118200.0
2014-03-14 14:20:00,37.22,37.24,37.21,37.23,158200.0,29.926,29.9421,29.9179,29.934,158200.0
2014-03-14 14:30:00,37.23,37.23,37.18,37.19,78400.0,29.934,29.934,29.8938,29.9019,78400.0
2014-03-14 14:40:00,37.2,37.21,37.12,37.14,309600.0,29.9099,29.9179,29.8456,29.8617,309600.0
2014-03-14 14:50:00,37.15,37.16,37.13,37.13,382400.0,29.8697,29.8777,29.8536,29.8536,382400.0
2014-03-14 15:00:00,37.13,37.14,37.07,37.09,281000.0,29.8536,29.8617,29.8054,29.8215,281000.0
2014-03-14 15:10:00,37.09,37.1,37.07,37.1,214800.0,29.8215,29.8295,29.8054,29.8295,214800.0
2014-03-14 15:20:00,37.1,37.16,37.09,37.16,206400.0,29.8295,29.8777,29.8215,29.8777,206400.0
2014-03-14 15:30:00,37.16,37.21,37.14,37.17,205000.0,29.8777,29.9179,29.8617,29.8858,205000.0
2014-03-14 15:40:00,37.17,37.2,37.12,37.13,228600.0,29.8858,29.9099,29.8456,29.8536,228600.0
2014-03-14 15:50:00,37.13,37.18,37.11,37.13,554800.0,29.8536,29.8938,29.8375,29.8536,554800.0
2014-03-17 09:30:00,37.41,37.49,37.33,37.46,389800.0,30.0787,30.1431,30.0144,30.1189,389800.0
2014-03-17 09:40:00,37.46,37.49,37.35,37.38,304000.0,30.1189,30.1431,30.0305,30.0546,304000.0
2014-03-17 09:50:00,37.38,37.4,37.29,37.29,301400.0,30.0546,30.0707,29.9823,29.9823,301400.0
2014-03-17 10:00:00,37.29,37.42,37.28,37.41,220800.0,29.9823,30.0868,29.9742,30.0787,220800.0
2014-03-17 10:10:00,37.42,37.46,37.35,37.39,212800.0,30.0868,30.1189,30.0305,30.0627,212800.0
2014-03-17 10:20:00,37.4,37.41,37.29,37.3,146800.0,30.0707,30.0787,29.9823,29.9903,146800.0
2014-03-17 10:30:00,37.31,37.37,37.3,37.34,144800.0,29.9983,30.0466,29.9903,30.0225,144800.0
2014-03-17 10:40:00,37.34,37.37,37.21,37.23,268600.0,30.0225,30.0466,29.9179,29.934,268600.0
2014-03-17 10:50:00,37.23,37.3,37.23,37.27,273800.0,29.934,29.9903,29.934,29.9662,273800.0
2014-03-17 11:00:00,37.26,37.35,37.25,37.35,563400.0,29.9581,30.0305,29.9501,30.0305,563400.0
2014-03-17 11:10:00,37.35,37.41,37.34,37.39,108800.0,30.0305,30.0787,30.0225,30.0627,108800.0
2014-03-17 11:20:00,37.38,37.4,37.32,37.35,121000.0,30.0546,30.0707,30.0064,30.0305,121000.0
2014-03-17 11:30:00,37.35,37.37,37.33,37.35,183400.0,30.0305,30.0466,30.0144,30.0305,183400.0
2014-03-17 11:40:00,37.35,37.38,37.3,37.37,133400.0,30.0305,30.0546,29.9903,30.0466,133400.0
2014-03-17 11:50:00,37.38,37.44,37.35,37.42,111600.0,30.0546,30.1029,30.0305,30.0868,111600.0
2014-03-17 12:00:00,37.42,37.45,37.35,37.38,160200.0,30.0868,30.1109,30.0305,30.0546,160200.0
2014-03-17 12:10:00,37.38,37.45,37.38,37.43,139400.0,30.0546,30.1109,30.0546,30.0948,139400.0
2014-03-17 12:20:00,37.43,37.44,37.35,37.37,127400.0,30.0948,30.1029,30.0305,30.0466,127400.0
2014-03-17 12:30:00,37.38,37.4,37.35,37.37,281600.0,30.0546,30.0707,30.0305,30.0466,281600.0
2014-03-17 12:40:00,37.37,37.39,37.34,37.35,306600.0,30.0466,30.0627,30.0225,30.0305,306600.0
2014-03-17 12:50:00,37.35,37.36,37.31,37.31,111000.0,30.0305,30.0385,29.9983,29.9983,111000.0
2014-03-17 13:00:00,37.31,37.33,37.21,37.21,142800.0,29.9983,30.0144,29.9179,29.9179,142800.0
2014-03-17 13:10:00,37.22,37.23,37.09,37.12,385600.0,29.926,29.934,29.8215,29.8456,385600.0
2014-03-17 13:20:00,37.12,37.12,37.01,37.02,516400.0,29.8456,29.8456,29.7571,29.7652,516400.0
2014-03-17 13:30:00,37.01,37.15,36.91,37.1,900600.0,29.7571,29.8697,29.6767,29.8295,900600.0
2014-03-17 13:40:00,37.13,37.18,37.08,37.18,307000.0,29.8536,29.8938,29.8134,29.8938,307000.0
2014-03-17 13:50:00,37.17,37.17,37.06,37.09,207200.0,29.8858,29.8858,29.7973,29.8215,207200.0
2014-03-17 14:00:00,37.09,37.17,37.09,37.14,122600.0,29.8215,29.8858,29.8215,29.8617,122600.0
2014-03-17 14:10:00,37.14,37.16,37.11,37.15,144400.0,29.8617,29.8777,29.8375,29.8697,144400.0
2014-03-17 14:20:00,37.15,37.24,37.15,37.2,154400.0,29.8697,29.9421,29.8697,29.9099,154400.0
2014-03-17 14:30:00,37.2,37.22,37.12,37.12,109800.0,29.9099,29.926,29.8456,29.8456,109800.0
2014-03-17 14:40:00,37.12,37.19,37.1,37.18,155000.0,29.8456,29.9019,29.8295,29.8938,155000.0
2014-03-17 14:50:00,37.19,37.22,37.17,37.22,150800.0,29.9019,29.926,29.8858,29.926,150800.0
2014-03-17 15:00:00,37.22,37.22,37.17,37.2,171800.0,29.926,29.926,29.8858,29.9099,171800.0
2014-03-17 15:10:00,37.19,37.22,37.18,37.2,133800.0,29.9019,29.926,29.8938,29.9099,133800.0
2014-03-17 15:20:00,37.2,37.21,37.12,37.15,157200.0,29.9099,29.9179,29.8456,29.8697,157200.0
2014-03-17 15:30:00,37.16,37.18,37.13,37.14,179200.0,29.8777,29.8938,29.8536,29.8617,179200.0
2014-03-17 15:40:00,37.14,37.15,37.06,37.1,308000.0,29.8617,29.8697,29.7973,29.8295,308000.0
2014-03-17 15:50:00,37.11,37.13,37.08,37.09,649600.0,29.8375,29.8536,29.8134,29.8215,649600.0
2014-03-18 09:30:00,37.27,37.27,37.02,37.21,296200.0,29.9662,29.9662,29.7652,29.9179,296200.0
2014-03-18 09:40:00,37.21,37.23,37.07,37.22,148400.0,29.9179,29.934,29.8054,29.926,148400.0
2014-03-18 09:50:00,37.2,37.38,37.17,37.34,254800.0,29.9099,30.0546,29.8858,30.0225,254800.0
2014-03-18 10:00:00,37.34,37.4,37.15,37.17,260200.0,30.0225,30.0707,29.8697,29.8858,260200.0
2014-03-18 10:10:00,37.18,37.26,37.14,37.24,102800.0,29.8938,29.9581,29.8617,29.9421,102800.0
2014-03-18 10:20:00,37.25,37.25,37.21,37.24,144400.0,29.9501,29.9501,29.9179,29.9421,144400.0
2014-03-18 10:30:00,37.24,37.27,37.23,37.24,102400.0,29.9421,29.9662,29.934,29.9421,102400.0
2014-03-18 10:40:00,37.24,37.27,37.21,37.22,111000.0,29.9421,29.9662,29.9179,29.926,111000.0
2014-03-18 10:50:00,37.22,37.27,37.21,37.27,104800.0,29.926,29.9662,29.9179,29.9662,104800.0
2014-03-18 11:00:00,37.27,37.3,37.23,37.24,86200.0,29.9662,29.9903,29.934,29.9421,86200.0
2014-03-18 11:10:00,37.24,37.29,37.22,37.24,105200.0,29.9421,29.9823,29.926,29.9421,105200.0
2014-03-18 11:20:00,37.24,37.31,37.24,37.27,141800.0,29.9421,29.9983,29.9421,29.9662,141800.0
2014-03-18 11:30:00,37.28,37.33,37.27,37.33,88000.0,29.9742,30.0144,29.9662,30.0144,88000.0
2014-03-18 11:40:00,37.33,37.35,37.26,37.3,91000.0,30.0144,30.0305,29.9581,29.9903,91000.0
2014-03-18 11:50:00,37.3,37.35,37.28,37.33,83200.0,29.9903,30.0305,29.9742,30.0144,83200.0
2014-03-18 12:00:00,37.33,37.33,37.28,37.28,46600.0,30.0144,30.0144,29.9742,29.9742,46600.0
2014-03-18 12:10:00,37.28,37.3,37.22,37.23,61000.0,29.9742,29.9903,29.926,29.934,61000.0
2014-03-18 12:20:00,37.23,37.26,37.2,37.23,60600.0,29.934,29.9581,29.9099,29.934,60600.0
2014-03-18 12:30:00,37.23,37.29,37.23,37.27,74000.0,29.934,29.9823,29.934,29.9662,74000.0
2014-03-18 12:40:00,37.26,37.27,37.22,37.26,58800.0,29.9581,29.9662,29.926,29.9581,58800.0
2014-03-18 12:50:00,37.26,37.28,37.24,37.26,30800.0,29.9581,29.9742,29.9421,29.9581,30800.0
2014-03-18 13:00:00,37.26,37.29,37.26,37.27,59000.0,29.9581,29.9823,29.9581,29.9662,59000.0
2014-03-18 13:10:00,37.27,37.27,37.22,37.27,119400.0,29.9662,29.9662,29.926,29.9662,119400.0
2014-03-18 13:20:00,37.27,37.33,37.27,37.32,104000.0,29.9662,30.0144,29.9662,30.0064,104000.0
2014-03-18 13:30:00,37.32,37.35,37.32,37.35,79200.0,30.0064,30.0305,30.0064,30.0305,79200.0
2014-03-18 13:40:00,37.35,37.42,37.35,37.38,121400.0,30.0305,30.0868,30.0305,30.0546,121400.0
2014-03-18 13:50:00,37.39,37.4,37.33,37.35,115800.0,30.0627,30.0707,30.0144,30.0305,115800.0
2014-03-18 14:00:00,37.35,37.38,37.35,37.36,82200.0,30.0305,30.0546,30.0305,30.0385,82200.0
2014-03-18 14:10:00,37.36,37.37,37.34,37.35,64200.0,30.0385,30.0466,30.0225,30.0305,64200.0
2014-03-18 14:20:00,37.35,37.37,37.34,37.36,45400.0,30.0305,30.0466,30.0225,30.0385,45400.0
2014-03-18 14:30:00,37.36,37.37,37.35,37.36,67200.0,30.0385,30.0466,30.0305,30.0385,67200.0
2014-03-18 14:40:00,37.35,37.36,37.31,37.32,172400.0,30.0305,30.0385,29.9983,30.0064,172400.0
2014-03-18 14:50:00,37.32,37.37,37.32,37.36,160000.0,30.0064,30.0466,30.0064,30.0385,160000.0
2014-03-18 15:00:00,37.37,37.37,37.29,37.32,93200.0,30.0466,30.0466,29.9823,30.0064,93200.0
2014-03-18 15:10:00,37.32,37.32,37.29,37.3,81200.0,30.0064,30.0064,29.9823,29.9903,81200.0
2014-03-18 15:20:00,37.29,37.32,37.27,37.3,114600.0,29.9823,30.0064,29.9662,29.9903,114600.0
2014-03-18 15:30:00,37.3,37.34,37.3,37.33,168200.0,29.9903,30.0225,29.9903,30.0144,168200.0
2014-03-18 15:40:00,37.33,37.35,37.29,37.33,211200.0,30.0144,30.0305,29.9823,30.0144,211200.0
2014-03-18 15:50:00,37.33,37.35,37.29,37.31,577400.0,30.0144,30.0305,29.9823,29.9983,577400.0
2014-03-19 09:30:00,37.5,37.63,37.41,37.51,618800.0,30.1511,30.2556,30.0787,30.1591,618800.0
2014-03-19 09:40:00,37.52,37.7,37.52,37.68,481800.0,30.1672,30.3119,30.1672,30.2958,481800.0
2014-03-19 09:50:00,37.67,37.79,37.59,37.71,845200.0,30.2878,30.3843,30.2235,30.3199,845200.0
2014-03-19 10:00:00,37.72,37.77,37.65,37.77,436400.0,30.328,30.3682,30.2717,30.3682,436400.0
2014-03-19 10:10:00,37.76,37.76,37.62,37.73,332600.0,30.3602,30.3602,30.2476,30.336,332600.0
2014-03-19 10:20:00,37.72,37.91,37.7,37.88,568600.0,30.328,30.4808,30.3119,30.4566,568600.0
2014-03-19 10:30:00,37.9,37.94,37.83,37.92,666000.0,30.4727,30.5049,30.4164,30.4888,666000.0
2014-03-19 10:40:00,37.91,37.94,37.75,37.82,584600.0,30.4808,30.5049,30.3521,30.4084,584600.0
2014-03-19 10:50:00,37.82,37.85,37.62,37.66,453600.0,30.4084,30.4325,30.2476,30.2797,453600.0
2014-03-19 11:00:00,37.66,37.73,37.6,37.62,261800.0,30.2797,30.336,30.2315,30.2476,261800.0
2014-03-19 11:10:00,37.62,37.77,37.6,37.77,252800.0,30.2476,30.3682,30.2315,30.3682,252800.0
2014-03-19 11:20:00,37.77,37.85,37.73,37.74,265400.0,30.3682,30.4325,30.336,30.3441,265400.0
2014-03-19 11:30:00,37.74,37.75,37.71,37.74,111400.0,30.3441,30.3521,30.3199,30.3441,111400.0
2014-03-19 11:40:00,37.74,37.88,37.71,37.84,273400.0,30.3441,30.4566,30.3199,30.4245,273400.0
2014-03-19 11:50:00,37.84,37.88,37.81,37.87,178600.0,30.4245,30.4566,30.4004,30.4486,178600.0
2014-03-19 12:00:00,37.87,37.98,37.86,37.98,333600.0,30.4486,30.537,30.4406,30.537,333600.0
2014-03-19 12:10:00,37.97,38.29,37.97,38.27,1168200.0,30.529,30.7863,30.529,30.7702,1168200.0
2014-03-19 12:20:00,38.27,38.67,38.23,38.5,2362200.0,30.7702,31.0918,30.738,30.9551,2362200.0
2014-03-19 12:30:00,38.49,38.58,38.33,38.33,1006000.0,30.9471,31.0195,30.8184,30.8184,1006000.0
2014-03-19 12:40:00,38.33,38.48,38.32,38.38,619800.0,30.8184,30.9391,30.8104,30.8586,619800.0
2014-03-19 12:50:00,38.38,38.47,38.34,38.37,414800.0,30.8586,30.931,30.8265,30.8506,414800.0
2014-03-19 13:00:00,38.37,38.53,38.26,38.28,940400.0,30.8506,30.9793,30.7622,30.7782,940400.0
2014-03-19 13:10:00,38.27,38.33,38.18,38.21,689600.0,30.7702,30.8184,30.6978,30.722,689600.0
2014-03-19 13:20:00,38.21,38.22,38.1,38.1,341000.0,30.722,30.73,30.6335,30.6335,341000.0
2014-03-19 13:30:00,38.1,38.17,38.04,38.09,604000.0,30.6335,30.6898,30.5853,30.6255,604000.0
2014-03-19 13:40:00,38.08,38.13,38.02,38.04,415200.0,30.6174,30.6576,30.5692,30.5853,415200.0
2014-03-19 13:50:00,38.04,38.1,38.01,38.06,329200.0,30.5853,30.6335,30.5612,30.6014,329200.0
2014-03-19 14:00:00,38.06,38.06,37.93,37.99,548800.0,30.6014,30.6014,30.4968,30.5451,548800.0
2014-03-19 14:10:00,37.99,38.13,37.96,38.08,376200.0,30.5451,30.6576,30.521,30.6174,376200.0
2014-03-19 14:20:00,38.07,38.13,38.02,38.02,392800.0,30.6094,30.6576,30.5692,30.5692,392800.0
2014-03-19 14:30:00,38.02,38.07,37.94,37.97,339000.0,30.5692,30.6094,30.5049,30.529,339000.0
2014-03-19 14:40:00,37.97,37.97,37.81,37.83,437200.0,30.529,30.529,30.4004,30.4164,437200.0
2014-03-19 14:50:00,37.83,38.02,37.83,37.98,490800.0,30.4164,30.5692,30.4164,30.537,490800.0
2014-03-19 15:00:00,37.98,37.98,37.72,37.72,332800.0,30.537,30.537,30.328,30.328,332800.0
2014-03-19 15:10:00,37.73,37.81,37.6,37.76,596000.0,30.336,30.4004,30.2315,30.3602,596000.0
2014-03-19 15:20:00,37.76,37.91,37.75,37.85,525800.0,30.3602,30.4808,30.3521,30.4325,525800.0
2014-03-19 15:30:00,37.86,38.01,37.84,37.97,681000.0,30.4406,30.5612,30.4245,30.529,681000.0
2014-03-19 15:40:00,37.97,38.1,37.95,38.06,835400.0,30.529,30.6335,30.5129,30.6014,835400.0
2014-03-19 15:50:00,38.05,38.06,37.94,37.96,956400.0,30.5933,30.6014,30.5049,30.521,956400.0
2014-03-20 09:30:00,38.17,38.45,38.07,38.15,872200.0,30.6898,30.9149,30.6094,30.6737,872200.0
2014-03-20 09:40:00,38.15,38.19,37.86,37.96,566400.0,30.6737,30.7059,30.4406,30.521,566400.0
2014-03-20 09:50:00,37.95,37.99,37.8,37.99,295600.0,30.5129,30.5451,30.3923,30.5451,295600.0
2014-03-20 10:00:00,37.99,38.25,37.96,38.2,481400.0,30.5451,30.7541,30.521,30.7139,481400.0
2014-03-20 10:10:00,38.2,38.27,38.17,38.19,306400.0,30.7139,30.7702,30.6898,30.7059,306400.0
2014-03-20 10:20:00,38.2,38.24,38.13,38.24,293000.0,30.7139,30.7461,30.6576,30.7461,293000.0
2014-03-20 10:30:00,38.24,38.3,38.15,38.15,148800.0,30.7461,30.7943,30.6737,30.6737,148800.0
2014-03-20 10:40:00,38.15,38.21,38.15,38.2,167200.0,30.6737,30.722,30.6737,30.7139,167200.0
2014-03-20 10:50:00,38.2,38.23,38.13,38.2,281800.0,30.7139,30.738,30.6576,30.7139,281800.0
2014-03-20 11:00:00,38.2,38.21,38.15,38.21,188600.0,30.7139,30.722,30.6737,30.722,188600.0
2014-03-20 11:10:00,38.21,38.21,38.1,38.18,238000.0,30.722,30.722,30.6335,30.6978,238000.0
2014-03-20 11:20:00,38.18,38.19,38.1,38.13,246600.0,30.6978,30.7059,30.6335,30.6576,246600.0
2014-03-20 11:30:00,38.13,38.14,38.05,38.08,165600.0,30.6576,30.6657,30.5933,30.6174,165600.0
2014-03-20 11:40:00,38.08,38.13,38.07,38.12,187600.0,30.6174,30.6576,30.6094,30.6496,187600.0
2014-03-20 11:50:00,38.11,38.2,38.1,38.19,117800.0,30.6416,30.7139,30.6335,30.7059,117800.0
2014-03-20 12:00:00,38.18,38.22,38.13,38.13,218400.0,30.6978,30.73,30.6576,30.6576,218400.0
2014-03-20 12:10:00,38.13,38.21,38.09,38.17,229000.0,30.6576,30.722,30.6255,30.6898,229000.0
2014-03-20 12:20:00,38.17,38.23,38.16,38.17,203200.0,30.6898,30.738,30.6818,30.6898,203200.0
2014-03-20 12:30:00,38.17,38.19,38.13,38.16,162800.0,30.6898,30.7059,30.6576,30.6818,162800.0
2014-03-20 12:40:00,38.16,38.18,38.13,38.15,144600.0,30.6818,30.6978,30.6576,30.6737,144600.0
2014-03-20 12:50:00,38.15,38.18,38.15,38.17,199200.0,30.6737,30.6978,30.6737,30.6898,199200.0
2014-03-20 13:00:00,38.17,38.19,38.11,38.19,212000.0,30.6898,30.7059,30.6416,30.7059,212000.0
2014-03-20 13:10:00,38.19,38.21,38.17,38.18,146800.0,30.7059,30.722,30.6898,30.6978,146800.0
2014-03-20 13:20:00,38.18,38.21,38.14,38.16,143400.0,30.6978,30.722,30.6657,30.6818,143400.0
2014-03-20 13:30:00,38.17,38.23,38.17,38.19,145600.0,30.6898,30.738,30.6898,30.7059,145600.0
2014-03-20 13:40:00,38.2,38.27,38.19,38.27,168200.0,30.7139,30.7702,30.7059,30.7702,168200.0
2014-03-20 13:50:00,38.26,38.31,38.24,38.27,202600.0,30.7622,30.8024,30.7461,30.7702,202600.0
2014-03-20 14:00:00,38.27,38.31,38.25,38.31,342600.0,30.7702,30.8024,30.7541,30.8024,342600.0
2014-03-20 14:10:00,38.31,38.41,38.31,38.4,323200.0,30.8024,30.8828,30.8024,30.8747,323200.0
2014-03-20 14:20:00,38.4,38.47,38.4,38.45,365200.0,30.8747,30.931,30.8747,30.9149,365200.0
2014-03-20 14:30:00,38.45,38.47,38.41,38.47,250600.0,30.9149,30.931,30.8828,30.931,250600.0
2014-03-20 14:40:00,38.47,38.51,38.47,38.49,423800.0,30.931,30.9632,30.931,30.9471,423800.0
2014-03-20 14:50:00,38.5,38.57,38.49,38.56,439000.0,30.9551,31.0114,30.9471,31.0034,439000.0
2014-03-20 15:00:00,38.56,38.56,38.49,38.55,445800.0,31.0034,31.0034,30.9471,30.9953,445800.0
2014-03-20 15:10:00,38.55,38.57,38.44,38.49,302000.0,30.9953,31.0114,30.9069,30.9471,302000.0
2014-03-20 15:20:00,38.49,38.49,38.35,38.38,347200.0,30.9471,30.9471,30.8345,30.8586,347200.0
2014-03-20 15:30:00,38.38,38.46,38.38,38.38,301000.0,30.8586,30.923,30.8586,30.8586,301000.0
2014-03-20 15:40:00,38.38,38.46,38.35,38.46,485800.0,30.8586,30.923,30.8345,30.923,485800.0
2014-03-20 15:50:00,38.45,38.49,38.43,38.48,1123800.0,30.9149,30.9471,30.8989,30.9391,1123800.0
2014-03-21 09:30:00,38.9,39.32,38.8,38.9,3626600.0,31.2767,31.6144,31.1963,31.2767,3626600.0
2014-03-21 09:40:00,38.9,38.99,38.76,38.9,392600.0,31.2767,31.3491,31.1642,31.2767,392600.0
2014-03-21 09:50:00,38.9,38.9,38.78,38.84,251200.0,31.2767,31.2767,31.1803,31.2285,251200.0
2014-03-21 10:00:00,38.84,38.86,38.73,38.77,430600.0,31.2285,31.2446,31.1401,31.1722,430600.0
2014-03-21 10:10:00,38.77,38.83,38.76,38.76,228400.0,31.1722,31.2205,31.1642,31.1642,228400.0
2014-03-21 10:20:00,38.76,38.81,38.71,38.8,222000.0,31.1642,31.2044,31.124,31.1963,222000.0
2014-03-21 10:30:00,38.8,38.88,38.76,38.85,238200.0,31.1963,31.2607,31.1642,31.2365,238200.0
2014-03-21 10:40:00,38.85,38.87,38.73,38.74,192600.0,31.2365,31.2526,31.1401,31.1481,192600.0
2014-03-21 10:50:00,38.74,38.84,38.74,38.83,207200.0,31.1481,31.2285,31.1481,31.2205,207200.0
2014-03-21 11:00:00,38.82,38.84,38.77,38.78,255400.0,31.2124,31.2285,31.1722,31.1803,255400.0
2014-03-21 11:10:00,38.79,38.79,38.67,38.68,175000.0,31.1883,31.1883,31.0918,31.0999,175000.0
2014-03-21 11:20:00,38.69,38.72,38.66,38.69,143200.0,31.1079,31.132,31.0838,31.1079,143200.0
2014-03-21 11:30:00,38.7,38.71,38.66,38.66,224400.0,31.1159,31.124,31.0838,31.0838,224400.0
2014-03-21 11:40:00,38.66,38.68,38.58,38.62,272200.0,31.0838,31.0999,31.0195,31.0516,272200.0
2014-03-21 11:50:00,38.62,38.66,38.58,38.66,228400.0,31.0516,31.0838,31.0195,31.0838,228400.0
2014-03-21 12:00:00,38.66,38.7,38.66,38.7,220400.0,31.0838,31.1159,31.0838,31.1159,220400.0
2014-03-21 12:10:00,38.7,38.77,38.7,38.77,197200.0,31.1159,31.1722,31.1159,31.1722,197200.0
2014-03-21 12:20:00,38.77,38.8,38.71,38.79,231000.0,31.1722,31.1963,31.124,31.1883,231000.0
2014-03-21 12:30:00,38.79,38.79,38.66,38.71,181000.0,31.1883,31.1883,31.0838,31.124,181000.0
2014-03-21 12:40:00,38.71,38.74,38.68,38.69,143600.0,31.124,31.1481,31.0999,31.1079,143600.0
2014-03-21 12:50:00,38.69,38.73,38.66,38.71,223000.0,31.1079,31.1401,31.0838,31.124,223000.0
2014-03-21 13:00:00,38.71,38.72,38.69,38.71,166200.0,31.124,31.132,31.1079,31.124,166200.0
2014-03-21 13:10:00,38.7,38.71,38.65,38.71,248800.0,31.1159,31.124,31.0757,31.124,248800.0
2014-03-21 13:20:00,38.7,38.71,38.65,38.66,184200.0,31.1159,31.124,31.0757,31.0838,184200.0
2014-03-21 13:30:00,38.66,38.67,38.62,38.66,237000.0,31.0838,31.0918,31.0516,31.0838,237000.0
2014-03-21 13:40:00,38.67,38.67,38.56,38.57,126400.0,31.0918,31.0918,31.0034,31.0114,126400.0
2014-03-21 13:50:00,38.57,38.61,38.55,38.56,142200.0,31.0114,31.0436,30.9953,31.0034,142200.0
2014-03-21 14:00:00,38.56,38.62,38.53,38.62,170000.0,31.0034,31.0516,30.9793,31.0516,170000.0
2014-03-21 14:10:00,38.62,38.62,38.54,38.56,177200.0,31.0516,31.0516,30.9873,31.0034,177200.0
2014-03-21 14:20:00,38.55,38.58,38.49,38.49,231200.0,30.9953,31.0195,30.9471,30.9471,231200.0
2014-03-21 14:30:00,38.49,38.49,38.43,38.49,234400.0,30.9471,30.9471,30.8989,30.9471,234400.0
2014-03-21 14:40:00,38.49,38.51,38.45,38.45,313200.0,30.9471,30.9632,30.9149,30.9149,313200.0
2014-03-21 14:50:00,38.45,38.48,38.42,38.47,193200.0,30.9149,30.9391,30.8908,30.931,193200.0
2014-03-21 15:00:00,38.46,38.54,38.41,38.54,427600.0,30.923,30.9873,30.8828,30.9873,427600.0
2014-03-21 15:10:00,38.54,38.55,38.43,38.44,234600.0,30.9873,30.9953,30.8989,30.9069,234600.0
2014-03-21 15:20:00,38.44,38.48,38.4,38.48,224800.0,30.9069,30.9391,30.8747,30.9391,224800.0
2014-03-21 15:30:00,38.48,38.48,38.33,38.35,379400.0,30.9391,30.9391,30.8184,30.8345,379400.0
2014-03-21 15:40:00,38.35,38.38,38.33,38.37,436400.0,30.8345,30.8586,30.8184,30.8506,436400.0
2014-03-21 15:50:00,38.37,38.4,38.31,38.35,932200.0,30.8506,30.8747,30.8024,30.8345,932200.0
2014-03-24 09:30:00,38.45,38.56,38.11,38.11,434800.0,30.9149,31.0034,30.6416,30.6416,434800.0
2014-03-24 09:40:00,38.13,38.21,38.02,38.15,211200.0,30.6576,30.722,30.5692,30.6737,211200.0
2014-03-24 09:50:00,38.15,38.34,38.12,38.3,217400.0,30.6737,30.8265,30.6496,30.7943,217400.0
2014-03-24 10:00:00,38.3,38.31,37.91,38.01,405000.0,30.7943,30.8024,30.4808,30.5612,405000.0
2014-03-24 10:10:00,38.01,38.05,37.9,38.05,224600.0,30.5612,30.5933,30.4727,30.5933,224600.0
2014-03-24 10:20:00,38.06,38.12,38.01,38.06,193800.0,30.6014,30.6496,30.5612,30.6014,193800.0
2014-03-24 10:30:00,38.07,38.15,37.91,38.04,253800.0,30.6094,30.6737,30.4808,30.5853,253800.0
2014-03-24 10:40:00,38.03,38.1,38.02,38.06,201000.0,30.5772,30.6335,30.5692,30.6014,201000.0
2014-03-24 10:50:00,38.06,38.11,37.99,38.02,257000.0,30.6014,30.6416,30.5451,30.5692,257000.0
2014-03-24 11:00:00,38.02,38.03,37.85,37.94,352000.0,30.5692,30.5772,30.4325,30.5049,352000.0
2014-03-24 11:10:00,37.94,37.96,37.85,37.9,137400.0,30.5049,30.521,30.4325,30.4727,137400.0
2014-03-24 11:20:00,37.92,38.0,37.87,37.99,254800.0,30.4888,30.5531,30.4486,30.5451,254800.0
2014-03-24 11:30:00,37.97,37.99,37.85,37.94,214800.0,30.529,30.5451,30.4325,30.5049,214800.0
2014-03-24 11:40:00,37.96,37.98,37.77,37.81,282800.0,30.521,30.537,30.3682,30.4004,282800.0
2014-03-24 11:50:00,37.82,37.85,37.76,37.83,190600.0,30.4084,30.4325,30.3602,30.4164,190600.0
2014-03-24 12:00:00,37.83,37.89,37.81,37.83,167400.0,30.4164,30.4647,30.4004,30.4164,167400.0
2014-03-24 12:10:00,37.82,37.86,37.78,37.85,149800.0,30.4084,30.4406,30.3762,30.4325,149800.0
2014-03-24 12:20:00,37.85,37.85,37.69,37.71,167400.0,30.4325,30.4325,30.3039,30.3199,167400.0
2014-03-24 12:30:00,37.71,37.77,37.69,37.71,184800.0,30.3199,30.3682,30.3039,30.3199,184800.0
2014-03-24 12:40:00,37.7,37.71,37.6,37.7,167400.0,30.3119,30.3199,30.2315,30.3119,167400.0
2014-03-24 12:50:00,37.71,37.74,37.63,37.7,121000.0,30.3199,30.3441,30.2556,30.3119,121000.0
2014-03-24 13:00:00,37.7,37.8,37.69,37.69,177800.0,30.3119,30.3923,30.3039,30.3039,177800.0
2014-03-24 13:10:00,37.69,37.76,37.66,37.75,107600.0,30.3039,30.3602,30.2797,30.3521,107600.0
2014-03-24 13:20:00,37.76,37.79,37.72,37.75,141600.0,30.3602,30.3843,30.328,30.3521,141600.0
2014-03-24 13:30:00,37.75,37.81,37.75,37.76,141200.0,30.3521,30.4004,30.3521,30.3602,141200.0
2014-03-24 13:40:00,37.76,37.83,37.76,37.81,98200.0,30.3602,30.4164,30.3602,30.4004,98200.0
2014-03-24 13:50:00,37.81,37.88,37.8,37.85,122200.0,30.4004,30.4566,30.3923,30.4325,122200.0
2014-03-24 14:00:00,37.85,37.92,37.85,37.89,122600.0,30.4325,30.4888,30.4325,30.4647,122600.0
2014-03-24 14:10:00,37.9,37.91,37.83,37.83,114400.0,30.4727,30.4808,30.4164,30.4164,114400.0
2014-03-24 14:20:00,37.83,37.92,37.82,37.91,113000.0,30.4164,30.4888,30.4084,30.4808,113000.0
2014-03-24 14:30:00,37.91,37.94,37.86,37.87,166000.0,30.4808,30.5049,30.4406,30.4486,166000.0
2014-03-24 14:40:00,37.87,37.98,37.87,37.92,164000.0,30.4486,30.537,30.4486,30.4888,164000.0
2014-03-24 14:50:00,37.92,37.95,37.87,37.87,166000.0,30.4888,30.5129,30.4486,30.4486,166000.0
2014-03-24 15:00:00,37.88,37.91,37.85,37.87,166400.0,30.4566,30.4808,30.4325,30.4486,166400.0
2014-03-24 15:10:00,37.87,37.87,37.79,37.84,187600.0,30.4486,30.4486,30.3843,30.4245,187600.0
2014-03-24 15:20:00,37.84,37.97,37.82,37.97,221200.0,30.4245,30.529,30.4084,30.529,221200.0
2014-03-24 15:30:00,37.97,38.02,37.97,37.97,184800.0,30.529,30.5692,30.529,30.529,184800.0
2014-03-24 15:40:00,37.97,37.99,37.94,37.96,234400.0,30.529,30.5451,30.5049,30.521,234400.0
2014-03-24 15:50:00,37.95,37.96,37.88,37.88,720800.0,30.5129,30.521,30.4566,30.4566,720800.0
2014-03-25 09:30:00,38.23,38.26,37.82,37.82,383000.0,30.738,30.7622,30.4084,30.4084,383000.0
2014-03-25 09:40:00,37.82,37.9,37.8,37.9,116600.0,30.4084,30.4727,30.3923,30.4727,116600.0
2014-03-25 09:50:00,37.91,37.98,37.85,37.94,342200.0,30.4808,30.537,30.4325,30.5049,342200.0
2014-03-25 10:00:00,37.94,38.04,37.88,37.9,261800.0,30.5049,30.5853,30.4566,30.4727,261800.0
2014-03-25 10:10:00,37.89,37.94,37.65,37.65,362800.0,30.4647,30.5049,30.2717,30.2717,362800.0
2014-03-25 10:20:00,37.67,37.76,37.63,37.74,256600.0,30.2878,30.3602,30.2556,30.3441,256600.0
2014-03-25 10:30:00,37.73,37.73,37.52,37.52,300600.0,30.336,30.336,30.1672,30.1672,300600.0
2014-03-25 10:40:00,37.52,37.6,37.42,37.43,321000.0,30.1672,30.2315,30.0868,30.0948,321000.0
2014-03-25 10:50:00,37.43,37.46,37.34,37.36,257600.0,30.0948,30.1189,30.0225,30.0385,257600.0
2014-03-25 11:00:00,37.35,37.44,37.35,37.41,164600.0,30.0305,30.1029,30.0305,30.0787,164600.0
2014-03-25 11:10:00,37.41,37.49,37.4,37.48,124200.0,30.0787,30.1431,30.0707,30.135,124200.0
2014-03-25 11:20:00,37.48,37.51,37.4,37.4,134200.0,30.135,30.1591,30.0707,30.0707,134200.0
2014-03-25 11:30:00,37.4,37.43,37.26,37.3,358800.0,30.0707,30.0948,29.9581,29.9903,358800.0
2014-03-25 11:40:00,37.33,37.34,37.16,37.21,437200.0,30.0144,30.0225,29.8777,29.9179,437200.0
2014-03-25 11:50:00,37.21,37.29,37.15,37.27,303000.0,29.9179,29.9823,29.8697,29.9662,303000.0
2014-03-25 12:00:00,37.27,37.34,37.21,37.33,356000.0,29.9662,30.0225,29.9179,30.0144,356000.0
2014-03-25 12:10:00,37.34,37.35,37.19,37.21,127000.0,30.0225,30.0305,29.9019,29.9179,127000.0
2014-03-25 12:20:00,37.21,37.27,37.2,37.22,178000.0,29.9179,29.9662,29.9099,29.926,178000.0
2014-03-25 12:30:00,37.22,37.29,37.2,37.2,225000.0,29.926,29.9823,29.9099,29.9099,225000.0
2014-03-25 12:40:00,37.2,37.32,37.2,37.31,206400.0,29.9099,30.0064,29.9099,29.9983,206400.0
2014-03-25 12:50:00,37.3,37.37,37.29,37.32,134600.0,29.9903,30.0466,29.9823,30.0064,134600.0
2014-03-25 13:00:00,37.32,37.41,37.31,37.41,127200.0,30.0064,30.0787,29.9983,30.0787,127200.0
2014-03-25 13:10:00,37.41,37.41,37.37,37.39,143800.0,30.0787,30.0787,30.0466,30.0627,143800.0
2014-03-25 13:20:00,37.4,37.45,37.4,37.42,150200.0,30.0707,30.1109,30.0707,30.0868,150200.0
2014-03-25 13:30:00,37.43,37.45,37.37,37.4,181200.0,30.0948,30.1109,30.0466,30.0707,181200.0
2014-03-25 13:40:00,37.41,37.42,37.37,37.38,105600.0,30.0787,30.0868,30.0466,30.0546,105600.0
2014-03-25 13:50:00,37.39,37.4,37.37,37.4,91600.0,30.0627,30.0707,30.0466,30.0707,91600.0
2014-03-25 14:00:00,37.4,37.45,37.38,37.45,138600.0,30.0707,30.1109,30.0546,30.1109,138600.0
2014-03-25 14:10:00,37.45,37.49,37.42,37.42,145800.0,30.1109,30.1431,30.0868,30.0868,145800.0
2014-03-25 14:20:00,37.42,37.46,37.38,37.4,118800.0,30.0868,30.1189,30.0546,30.0707,118800.0
2014-03-25 14:30:00,37.4,37.42,37.35,37.37,125200.0,30.0707,30.0868,30.0305,30.0466,125200.0
2014-03-25 14:40:00,37.37,37.37,37.33,37.33,165400.0,30.0466,30.0466,30.0144,30.0144,165400.0
2014-03-25 14:50:00,37.33,37.4,37.33,37.39,144400.0,30.0144,30.0707,30.0144,30.0627,144400.0
2014-03-25 15:00:00,37.39,37.42,37.35,37.38,112200.0,30.0627,30.0868,30.0305,30.0546,112200.0
2014-03-25 15:10:00,37.38,37.4,37.35,37.39,214800.0,30.0546,30.0707,30.0305,30.0627,214800.0
2014-03-25 15:20:00,37.4,37.41,37.34,37.35,194000.0,30.0707,30.0787,30.0225,30.0305,194000.0
2014-03-25 15:30:00,37.35,37.37,37.3,37.32,250800.0,30.0305,30.0466,29.9903,30.0064,250800.0
2014-03-25 15:40:00,37.32,37.35,37.29,37.3,313400.0,30.0064,30.0305,29.9823,29.9903,313400.0
2014-03-25 15:50:00,37.3,37.32,37.26,37.31,727200.0,29.9903,30.0064,29.9581,29.9983,727200.0
2014-03-26 09:30:00,37.47,37.47,37.16,37.2,310200.0,30.127,30.127,29.8777,29.9099,310200.0
2014-03-26 09:40:00,37.19,37.49,37.18,37.39,197200.0,29.9019,30.1431,29.8938,30.0627,197200.0
2014-03-26 09:50:00,37.4,37.4,37.2,37.21,133400.0,30.0707,30.0707,29.9099,29.9179,133400.0
2014-03-26 10:00:00,37.22,37.27,37.16,37.24,112400.0,29.926,29.9662,29.8777,29.9421,112400.0
2014-03-26 10:10:00,37.24,37.33,37.22,37.31,110400.0,29.9421,30.0144,29.926,29.9983,110400.0
2014-03-26 10:20:00,37.31,37.35,37.23,37.24,111200.0,29.9983,30.0305,29.934,29.9421,111200.0
2014-03-26 10:30:00,37.24,37.3,37.21,37.27,91400.0,29.9421,29.9903,29.9179,29.9662,91400.0
2014-03-26 10:40:00,37.27,37.3,37.21,37.22,84000.0,29.9662,29.9903,29.9179,29.926,84000.0
2014-03-26 10:50:00,37.21,37.26,37.15,37.21,81800.0,29.9179,29.9581,29.8697,29.9179,81800.0
2014-03-26 11:00:00,37.2,37.24,37.19,37.2,62800.0,29.9099,29.9421,29.9019,29.9099,62800.0
2014-03-26 11:10:00,37.2,37.23,37.18,37.2,103000.0,29.9099,29.934,29.8938,29.9099,103000.0
2014-03-26 11:20:00,37.21,37.3,37.21,37.29,81200.0,29.9179,29.9903,29.9179,29.9823,81200.0
2014-03-26 11:30:00,37.29,37.29,37.22,37.22,41800.0,29.9823,29.9823,29.926,29.926,41800.0
2014-03-26 11:40:00,37.22,37.23,37.14,37.18,99800.0,29.926,29.934,29.8617,29.8938,99800.0
2014-03-26 11:50:00,37.18,37.24,37.16,37.24,65800.0,29.8938,29.9421,29.8777,29.9421,65800.0
2014-03-26 12:00:00,37.24,37.24,37.15,37.21,59200.0,29.9421,29.9421,29.8697,29.9179,59200.0
2014-03-26 12:10:00,37.21,37.27,37.2,37.21,67400.0,29.9179,29.9662,29.9099,29.9179,67400.0
2014-03-26 12:20:00,37.21,37.24,37.16,37.21,96600.0,29.9179,29.9421,29.8777,29.9179,96600.0
2014-03-26 12:30:00,37.22,37.29,37.16,37.26,134200.0,29.926,29.9823,29.8777,29.9581,134200.0
2014-03-26 12:40:00,37.25,37.27,37.19,37.22,95400.0,29.9501,29.9662,29.9019,29.926,95400.0
2014-03-26 12:50:00,37.22,37.22,37.17,37.21,71000.0,29.926,29.926,29.8858,29.9179,71000.0
2014-03-26 13:00:00,37.21,37.23,37.18,37.22,82600.0,29.9179,29.934,29.8938,29.926,82600.0
2014-03-26 13:10:00,37.22,37.23,37.15,37.18,52200.0,29.926,29.934,29.8697,29.8938,52200.0
2014-03-26 13:20:00,37.18,37.2,36.99,37.0,248400.0,29.8938,29.9099,29.741,29.7491,248400.0
2014-03-26 13:30:00,36.99,37.07,36.95,37.0,195000.0,29.741,29.8054,29.7089,29.7491,195000.0
2014-03-26 13:40:00,37.0,37.01,36.93,36.97,195800.0,29.7491,29.7571,29.6928,29.725,195800.0
2014-03-26 13:50:00,36.97,37.04,36.88,36.98,284600.0,29.725,29.7812,29.6526,29.733,284600.0
2014-03-26 14:00:00,36.97,37.04,36.91,37.04,199400.0,29.725,29.7812,29.6767,29.7812,199400.0
2014-03-26 14:10:00,37.04,37.04,36.92,36.95,182000.0,29.7812,29.7812,29.6848,29.7089,182000.0
2014-03-26 14:20:00,36.94,37.04,36.93,37.04,135600.0,29.7008,29.7812,29.6928,29.7812,135600.0
2014-03-26 14:30:00,37.04,37.04,36.96,36.96,126800.0,29.7812,29.7812,29.7169,29.7169,126800.0
2014-03-26 14:40:00,36.96,37.06,36.96,37.01,100800.0,29.7169,29.7973,29.7169,29.7571,100800.0
2014-03-26 14:50:00,37.02,37.03,36.96,37.0,228800.0,29.7652,29.7732,29.7169,29.7491,228800.0
2014-03-26 15:00:00,37.0,37.02,36.95,37.0,191200.0,29.7491,29.7652,29.7089,29.7491,191200.0
2014-03-26 15:10:00,36.99,37.02,36.94,36.98,145400.0,29.741,29.7652,29.7008,29.733,145400.0
2014-03-26 15:20:00,36.97,36.97,36.9,36.91,138600.0,29.725,29.725,29.6687,29.6767,138600.0
2014-03-26 15:30:00,36.92,36.96,36.9,36.93,255800.0,29.6848,29.7169,29.6687,29.6928,255800.0
2014-03-26 15:40:00,36.93,36.93,36.85,36.88,337000.0,29.6928,29.6928,29.6285,29.6526,337000.0
2014-03-26 15:50:00,36.88,36.88,36.76,36.77,844200.0,29.6526,29.6526,29.5561,29.5642,844200.0
2014-03-27 09:30:00,36.59,36.98,36.35,36.52,550200.0,29.4194,29.733,29.2265,29.3632,550200.0
2014-03-27 09:40:00,36.49,36.58,36.35,36.58,409400.0,29.339,29.4114,29.2265,29.4114,409400.0
2014-03-27 09:50:00,36.57,36.63,36.52,36.58,256400.0,29.4034,29.4516,29.3632,29.4114,256400.0
2014-03-27 10:00:00,36.58,36.68,36.48,36.65,289200.0,29.4114,29.4918,29.331,29.4677,289200.0
2014-03-27 10:10:00,36.66,36.74,36.6,36.74,189600.0,29.4757,29.54,29.4275,29.54,189600.0
2014-03-27 10:20:00,36.74,36.82,36.65,36.66,213000.0,29.54,29.6044,29.4677,29.4757,213000.0
2014-03-27 10:30:00,36.67,36.69,36.59,36.63,198400.0,29.4838,29.4998,29.4194,29.4516,198400.0
2014-03-27 10:40:00,36.62,36.73,36.6,36.72,220000.0,29.4436,29.532,29.4275,29.524,220000.0
2014-03-27 10:50:00,36.72,36.73,36.6,36.6,241800.0,29.524,29.532,29.4275,29.4275,241800.0
2014-03-27 11:00:00,36.6,36.66,36.57,36.58,161800.0,29.4275,29.4757,29.4034,29.4114,161800.0
2014-03-27 11:10:00,36.58,36.61,36.55,36.6,157200.0,29.4114,29.4355,29.3873,29.4275,157200.0
2014-03-27 11:20:00,36.61,36.62,36.56,36.58,125000.0,29.4355,29.4436,29.3953,29.4114,125000.0
2014-03-27 11:30:00,36.57,36.58,36.5,36.52,202400.0,29.4034,29.4114,29.3471,29.3632,202400.0
2014-03-27 11:40:00,36.52,36.59,36.51,36.55,239400.0,29.3632,29.4194,29.3551,29.3873,239400.0
2014-03-27 11:50:00,36.56,36.6,36.52,36.6,174400.0,29.3953,29.4275,29.3632,29.4275,174400.0
2014-03-27 12:00:00,36.6,36.6,36.52,36.54,132800.0,29.4275,29.4275,29.3632,29.3792,132800.0
2014-03-27 12:10:00,36.53,36.62,36.53,36.6,82200.0,29.3712,29.4436,29.3712,29.4275,82200.0
2014-03-27 12:20:00,36.59,36.62,36.58,36.59,114800.0,29.4194,29.4436,29.4114,29.4194,114800.0
2014-03-27 12:30:00,36.59,36.61,36.55,36.59,116400.0,29.4194,29.4355,29.3873,29.4194,116400.0
2014-03-27 12:40:00,36.59,36.6,36.54,36.56,74400.0,29.4194,29.4275,29.3792,29.3953,74400.0
2014-03-27 12:50:00,36.55,36.56,36.51,36.55,60400.0,29.3873,29.3953,29.3551,29.3873,60400.0
2014-03-27 13:00:00,36.55,36.63,36.54,36.63,139600.0,29.3873,29.4516,29.3792,29.4516,139600.0
2014-03-27 13:10:00,36.63,36.63,36.51,36.56,73600.0,29.4516,29.4516,29.3551,29.3953,73600.0
2014-03-27 13:20:00,36.57,36.66,36.55,36.59,114600.0,29.4034,29.4757,29.3873,29.4194,114600.0
2014-03-27 13:30:00,36.6,36.6,36.51,36.52,71000.0,29.4275,29.4275,29.3551,29.3632,71000.0
2014-03-27 13:40:00,36.53,36.57,36.51,36.51,102400.0,29.3712,29.4034,29.3551,29.3551,102400.0
2014-03-27 13:50:00,36.51,36.51,36.45,36.46,143000.0,29.3551,29.3551,29.3069,29.3149,143000.0
2014-03-27 14:00:00,36.46,36.48,36.39,36.4,165200.0,29.3149,29.331,29.2586,29.2667,165200.0
2014-03-27 14:10:00,36.4,36.46,36.38,36.39,128000.0,29.2667,29.3149,29.2506,29.2586,128000.0
2014-03-27 14:20:00,36.4,36.43,36.39,36.43,142400.0,29.2667,29.2908,29.2586,29.2908,142400.0
2014-03-27 14:30:00,36.44,36.47,36.4,36.42,156600.0,29.2988,29.323,29.2667,29.2828,156600.0
2014-03-27 14:40:00,36.42,36.47,36.41,36.44,123800.0,29.2828,29.323,29.2747,29.2988,123800.0
2014-03-27 14:50:00,36.44,36.44,36.38,36.38,129800.0,29.2988,29.2988,29.2506,29.2506,129800.0
2014-03-27 15:00:00,36.39,36.46,36.38,36.46,234800.0,29.2586,29.3149,29.2506,29.3149,234800.0
2014-03-27 15:10:00,36.47,36.59,36.47,36.56,335800.0,29.323,29.4194,29.323,29.3953,335800.0
2014-03-27 15:20:00,36.55,36.67,36.55,36.63,355000.0,29.3873,29.4838,29.3873,29.4516,355000.0
2014-03-27 15:30:00,36.63,36.73,36.63,36.71,455200.0,29.4516,29.532,29.4516,29.5159,455200.0
2014-03-27 15:40:00,36.71,36.75,36.67,36.71,538800.0,29.5159,29.5481,29.4838,29.5159,538800.0
2014-03-27 15:50:00,36.71,36.77,36.69,36.7,826800.0,29.5159,29.5642,29.4998,29.5079,826800.0
2014-03-28 09:30:00,36.66,36.84,36.52,36.81,937600.0,29.4757,29.6204,29.3632,29.5963,937600.0
2014-03-28 09:40:00,36.83,37.0,36.77,36.86,317400.0,29.6124,29.7491,29.5642,29.6365,317400.0
2014-03-28 09:50:00,36.86,36.87,36.73,36.8,184000.0,29.6365,29.6446,29.532,29.5883,184000.0
2014-03-28 10:00:00,36.79,36.9,36.79,36.85,205600.0,29.5802,29.6687,29.5802,29.6285,205600.0
2014-03-28 10:10:00,36.86,36.97,36.85,36.96,129400.0,29.6365,29.725,29.6285,29.7169,129400.0
2014-03-28 10:20:00,36.96,37.01,36.85,36.88,161200.0,29.7169,29.7571,29.6285,29.6526,161200.0
2014-03-28 10:30:00,36.87,36.97,36.85,36.97,151600.0,29.6446,29.725,29.6285,29.725,151600.0
2014-03-28 10:40:00,36.98,36.99,36.88,36.94,125400.0,29.733,29.741,29.6526,29.7008,125400.0
2014-03-28 10:50:00,36.94,37.03,36.86,36.89,183400.0,29.7008,29.7732,29.6365,29.6606,183400.0
2014-03-28 11:00:00,36.9,36.9,36.85,36.88,84200.0,29.6687,29.6687,29.6285,29.6526,84200.0
2014-03-28 11:10:00,36.88,36.92,36.83,36.85,120800.0,29.6526,29.6848,29.6124,29.6285,120800.0
2014-03-28 11:20:00,36.84,36.87,36.82,36.82,62600.0,29.6204,29.6446,29.6044,29.6044,62600.0
2014-03-28 11:30:00,36.82,36.85,36.8,36.81,70200.0,29.6044,29.6285,29.5883,29.5963,70200.0
2014-03-28 11:40:00,36.82,36.83,36.76,36.8,65800.0,29.6044,29.6124,29.5561,29.5883,65800.0
2014-03-28 11:50:00,36.81,36.86,36.79,36.84,43200.0,29.5963,29.6365,29.5802,29.6204,43200.0
2014-03-28 12:00:00,36.85,36.88,36.82,36.86,49000.0,29.6285,29.6526,29.6044,29.6365,49000.0
2014-03-28 12:10:00,36.85,36.88,36.85,36.88,35000.0,29.6285,29.6526,29.6285,29.6526,35000.0
2014-03-28 12:20:00,36.88,36.89,36.84,36.84,51000.0,29.6526,29.6606,29.6204,29.6204,51000.0
2014-03-28 12:30:00,36.84,36.88,36.83,36.84,40200.0,29.6204,29.6526,29.6124,29.6204,40200.0
2014-03-28 12:40:00,36.84,36.87,36.82,36.85,66200.0,29.6204,29.6446,29.6044,29.6285,66200.0
2014-03-28 12:50:00,36.85,36.88,36.83,36.87,55200.0,29.6285,29.6526,29.6124,29.6446,55200.0
2014-03-28 13:00:00,36.86,36.88,36.82,36.87,44600.0,29.6365,29.6526,29.6044,29.6446,44600.0
2014-03-28 13:10:00,36.87,36.88,36.84,36.86,90400.0,29.6446,29.6526,29.6204,29.6365,90400.0
2014-03-28 13:20:00,36.86,36.92,36.85,36.9,90600.0,29.6365,29.6848,29.6285,29.6687,90600.0
2014-03-28 13:30:00,36.91,36.91,36.85,36.9,88600.0,29.6767,29.6767,29.6285,29.6687,88600.0
2014-03-28 13:40:00,36.9,36.95,36.9,36.93,84600.0,29.6687,29.7089,29.6687,29.6928,84600.0
2014-03-28 13:50:00,36.92,36.94,36.9,36.92,81200.0,29.6848,29.7008,29.6687,29.6848,81200.0
2014-03-28 14:00:00,36.92,36.92,36.88,36.88,111600.0,29.6848,29.6848,29.6526,29.6526,111600.0
2014-03-28 14:10:00,36.88,36.88,36.75,36.76,153000.0,29.6526,29.6526,29.5481,29.5561,153000.0
2014-03-28 14:20:00,36.76,36.81,36.76,36.81,131000.0,29.5561,29.5963,29.5561,29.5963,131000.0
2014-03-28 14:30:00,36.81,36.81,36.71,36.73,70200.0,29.5963,29.5963,29.5159,29.532,70200.0
2014-03-28 14:40:00,36.72,36.74,36.67,36.7,98800.0,29.524,29.54,29.4838,29.5079,98800.0
2014-03-28 14:50:00,36.71,36.74,36.71,36.73,100800.0,29.5159,29.54,29.5159,29.532,100800.0
2014-03-28 15:00:00,36.73,36.76,36.71,36.72,74200.0,29.532,29.5561,29.5159,29.524,74200.0
2014-03-28 15:10:00,36.72,36.75,36.69,36.75,89600.0,29.524,29.5481,29.4998,29.5481,89600.0
2014-03-28 15:20:00,36.76,36.79,36.74,36.77,123000.0,29.5561,29.5802,29.54,29.5642,123000.0
2014-03-28 15:30:00,36.77,36.81,36.77,36.79,143400.0,29.5642,29.5963,29.5642,29.5802,143400.0
2014-03-28 15:40:00,36.79,36.84,36.77,36.83,285400.0,29.5802,29.6204,29.5642,29.6124,285400.0
2014-03-28 15:50:00,36.83,36.88,36.81,36.85,536400.0,29.6124,29.6526,29.5963,29.6285,536400.0
2014-03-31 09:30:00,36.95,37.15,36.9,37.06,253000.0,29.7089,29.8697,29.6687,29.7973,253000.0
2014-03-31 09:40:00,37.08,37.1,36.98,37.08,134600.0,29.8134,29.8295,29.733,29.8134,134600.0
2014-03-31 09:50:00,37.1,37.2,37.05,37.12,161200.0,29.8295,29.9099,29.7893,29.8456,161200.0
2014-03-31 10:00:00,37.13,37.17,37.04,37.05,100200.0,29.8536,29.8858,29.7812,29.7893,100200.0
2014-03-31 10:10:00,37.07,37.12,37.0,37.01,108600.0,29.8054,29.8456,29.7491,29.7571,108600.0
2014-03-31 10:20:00,37.01,37.07,36.98,37.07,67400.0,29.7571,29.8054,29.733,29.8054,67400.0
2014-03-31 10:30:00,37.08,37.11,37.0,37.01,68000.0,29.8134,29.8375,29.7491,29.7571,68000.0
2014-03-31 10:40:00,37.01,37.07,36.98,36.98,73000.0,29.7571,29.8054,29.733,29.733,73000.0
2014-03-31 10:50:00,36.99,37.01,36.94,36.97,73000.0,29.741,29.7571,29.7008,29.725,73000.0
2014-03-31 11:00:00,36.98,36.99,36.9,36.93,76000.0,29.733,29.741,29.6687,29.6928,76000.0
2014-03-31 11:10:00,36.93,36.93,36.84,36.84,124800.0,29.6928,29.6928,29.6204,29.6204,124800.0
2014-03-31 11:20:00,36.84,36.88,36.78,36.84,229600.0,29.6204,29.6526,29.5722,29.6204,229600.0
2014-03-31 11:30:00,36.84,36.86,36.78,36.82,83200.0,29.6204,29.6365,29.5722,29.6044,83200.0
2014-03-31 11:40:00,36.82,36.88,36.82,36.86,89200.0,29.6044,29.6526,29.6044,29.6365,89200.0
2014-03-31 11:50:00,36.86,36.91,36.85,36.85,100600.0,29.6365,29.6767,29.6285,29.6285,100600.0
2014-03-31 12:00:00,36.85,36.95,36.85,36.95,143600.0,29.6285,29.7089,29.6285,29.7089,143600.0
2014-03-31 12:10:00,36.95,36.95,36.88,36.91,103200.0,29.7089,29.7089,29.6526,29.6767,103200.0
2014-03-31 12:20:00,36.92,36.94,36.82,36.87,306000.0,29.6848,29.7008,29.6044,29.6446,306000.0
2014-03-31 12:30:00,36.87,36.9,36.77,36.79,159400.0,29.6446,29.6687,29.5642,29.5802,159400.0
2014-03-31 12:40:00,36.79,36.8,36.76,36.79,88400.0,29.5802,29.5883,29.5561,29.5802,88400.0
2014-03-31 12:50:00,36.79,36.8,36.75,36.75,88000.0,29.5802,29.5883,29.5481,29.5481,88000.0
2014-03-31 13:00:00,36.76,36.76,36.66,36.72,192200.0,29.5561,29.5561,29.4757,29.524,192200.0
2014-03-31 13:10:00,36.73,36.79,36.73,36.77,93600.0,29.532,29.5802,29.532,29.5642,93600.0
2014-03-31 13:20:00,36.77,36.77,36.71,36.74,46800.0,29.5642,29.5642,29.5159,29.54,46800.0
2014-03-31 13:30:00,36.74,36.77,36.7,36.72,85600.0,29.54,29.5642,29.5079,29.524,85600.0
2014-03-31 13:40:00,36.72,36.73,36.68,36.69,80000.0,29.524,29.532,29.4918,29.4998,80000.0
2014-03-31 13:50:00,36.69,36.69,36.59,36.62,156200.0,29.4998,29.4998,29.4194,29.4436,156200.0
2014-03-31 14:00:00,36.62,36.74,36.61,36.74,79400.0,29.4436,29.54,29.4355,29.54,79400.0
2014-03-31 14:10:00,36.73,36.75,36.69,36.69,158200.0,29.532,29.5481,29.4998,29.4998,158200.0
2014-03-31 14:20:00,36.69,36.72,36.63,36.66,139400.0,29.4998,29.524,29.4516,29.4757,139400.0
2014-03-31 14:30:00,36.65,36.67,36.63,36.63,103000.0,29.4677,29.4838,29.4516,29.4516,103000.0
2014-03-31 14:40:00,36.63,36.66,36.63,36.65,154800.0,29.4516,29.4757,29.4516,29.4677,154800.0
2014-03-31 14:50:00,36.66,36.67,36.64,36.67,133400.0,29.4757,29.4838,29.4596,29.4838,133400.0
2014-03-31 15:00:00,36.67,36.69,36.64,36.66,137800.0,29.4838,29.4998,29.4596,29.4757,137800.0
2014-03-31 15:10:00,36.66,36.7,36.65,36.69,149800.0,29.4757,29.5079,29.4677,29.4998,149800.0
2014-03-31 15:20:00,36.69,36.73,36.68,36.71,126400.0,29.4998,29.532,29.4918,29.5159,126400.0
2014-03-31 15:30:00,36.71,36.75,36.69,36.73,233000.0,29.5159,29.5481,29.4998,29.532,233000.0
2014-03-31 15:40:00,36.73,36.75,36.63,36.63,299000.0,29.532,29.5481,29.4516,29.4516,299000.0
2014-03-31 15:50:00,36.63,36.71,36.63,36.69,633800.0,29.4516,29.5159,29.4516,29.4998,633800.0
2014-04-01 09:30:00,36.82,37.1,36.71,37.09,553400.0,29.6044,29.8295,29.5159,29.8215,553400.0
2014-04-01 09:40:00,37.1,37.23,37.09,37.21,240800.0,29.8295,29.934,29.8215,29.9179,240800.0
2014-04-01 09:50:00,37.21,37.3,37.17,37.29,229600.0,29.9179,29.9903,29.8858,29.9823,229600.0
2014-04-01 10:00:00,37.3,37.49,37.28,37.48,300400.0,29.9903,30.1431,29.9742,30.135,300400.0
2014-04-01 10:10:00,37.48,37.49,37.35,37.35,360200.0,30.135,30.1431,30.0305,30.0305,360200.0
2014-04-01 10:20:00,37.35,37.47,37.35,37.45,249800.0,30.0305,30.127,30.0305,30.1109,249800.0
2014-04-01 10:30:00,37.45,37.48,37.41,37.41,211200.0,30.1109,30.135,30.0787,30.0787,211200.0
2014-04-01 10:40:00,37.41,37.42,37.37,37.37,195600.0,30.0787,30.0868,30.0466,30.0466,195600.0
2014-04-01 10:50:00,37.37,37.39,37.27,37.27,228600.0,30.0466,30.0627,29.9662,29.9662,228600.0
2014-04-01 11:00:00,37.27,37.32,37.27,37.31,78000.0,29.9662,30.0064,29.9662,29.9983,78000.0
2014-04-01 11:10:00,37.31,37.31,37.24,37.24,156000.0,29.9983,29.9983,29.9421,29.9421,156000.0
2014-04-01 11:20:00,37.24,37.27,37.15,37.17,206800.0,29.9421,29.9662,29.8697,29.8858,206800.0
2014-04-01 11:30:00,37.17,37.22,37.16,37.19,118000.0,29.8858,29.926,29.8777,29.9019,118000.0
2014-04-01 11:40:00,37.19,37.2,37.12,37.13,188800.0,29.9019,29.9099,29.8456,29.8536,188800.0
2014-04-01 11:50:00,37.12,37.12,37.08,37.09,110800.0,29.8456,29.8456,29.8134,29.8215,110800.0
2014-04-01 12:00:00,37.09,37.1,37.06,37.07,131200.0,29.8215,29.8295,29.7973,29.8054,131200.0
2014-04-01 12:10:00,37.07,37.09,37.05,37.08,104800.0,29.8054,29.8215,29.7893,29.8134,104800.0
2014-04-01 12:20:00,37.08,37.1,37.07,37.08,69800.0,29.8134,29.8295,29.8054,29.8134,69800.0
2014-04-01 12:30:00,37.08,37.1,37.06,37.07,95800.0,29.8134,29.8295,29.7973,29.8054,95800.0
2014-04-01 12:40:00,37.07,37.08,37.02,37.06,136400.0,29.8054,29.8134,29.7652,29.7973,136400.0
2014-04-01 12:50:00,37.06,37.08,37.04,37.07,53800.0,29.7973,29.8134,29.7812,29.8054,53800.0
2014-04-01 13:00:00,37.05,37.07,36.98,36.99,103000.0,29.7893,29.8054,29.733,29.741,103000.0
2014-04-01 13:10:00,36.99,37.02,36.99,37.0,66000.0,29.741,29.7652,29.741,29.7491,66000.0
2014-04-01 13:20:00,37.0,37.01,36.98,37.0,55600.0,29.7491,29.7571,29.733,29.7491,55600.0
2014-04-01 13:30:00,37.0,37.02,36.99,36.99,100200.0,29.7491,29.7652,29.741,29.741,100200.0
2014-04-01 13:40:00,37.0,37.01,36.97,36.99,121000.0,29.7491,29.7571,29.725,29.741,121000.0
2014-04-01 13:50:00,36.99,37.0,36.95,36.97,199400.0,29.741,29.7491,29.7089,29.725,199400.0
2014-04-01 14:00:00,36.97,37.01,36.97,37.01,144000.0,29.725,29.7571,29.725,29.7571,144000.0
2014-04-01 14:10:00,37.01,37.02,36.99,36.99,93000.0,29.7571,29.7652,29.741,29.741,93000.0
2014-04-01 14:20:00,36.99,36.99,36.96,36.96,144200.0,29.741,29.741,29.7169,29.7169,144200.0
2014-04-01 14:30:00,36.97,36.98,36.94,36.94,129800.0,29.725,29.733,29.7008,29.7008,129800.0
2014-04-01 14:40:00,36.95,36.99,36.95,36.98,117000.0,29.7089,29.741,29.7089,29.733,117000.0
2014-04-01 14:50:00,36.97,36.99,36.96,36.96,120600.0,29.725,29.741,29.7169,29.7169,120600.0
2014-04-01 15:00:00,36.96,36.96,36.93,36.94,123800.0,29.7169,29.7169,29.6928,29.7008,123800.0
2014-04-01 15:10:00,36.93,36.94,36.92,36.92,188400.0,29.6928,29.7008,29.6848,29.6848,188400.0
2014-04-01 15:20:00,36.92,36.98,36.92,36.97,162600.0,29.6848,29.733,29.6848,29.725,162600.0
2014-04-01 15:30:00,36.97,36.97,36.92,36.92,177400.0,29.725,29.725,29.6848,29.6848,177400.0
2014-04-01 15:40:00,36.92,36.98,36.91,36.98,298800.0,29.6848,29.733,29.6767,29.733,298800.0
2014-04-01 15:50:00,36.98,37.02,36.98,37.01,892400.0,29.733,29.7652,29.733,29.7571,892400.0
2014-04-02 09:30:00,37.18,37.19,36.96,36.99,314200.0,29.8938,29.9019,29.7169,29.741,314200.0
2014-04-02 09:40:00,36.99,37.05,36.87,36.9,344000.0,29.741,29.7893,29.6446,29.6687,344000.0
2014-04-02 09:50:00,36.9,36.92,36.73,36.74,317000.0,29.6687,29.6848,29.532,29.54,317000.0
2014-04-02 10:00:00,36.75,37.03,36.74,36.94,331400.0,29.5481,29.7732,29.54,29.7008,331400.0
2014-04-02 10:10:00,36.95,36.96,36.85,36.88,181400.0,29.7089,29.7169,29.6285,29.6526,181400.0
2014-04-02 10:20:00,36.88,36.96,36.88,36.95,123200.0,29.6526,29.7169,29.6526,29.7089,123200.0
2014-04-02 10:30:00,36.95,36.96,36.9,36.91,93200.0,29.7089,29.7169,29.6687,29.6767,93200.0
2014-04-02 10:40:00,36.91,36.92,36.85,36.86,148400.0,29.6767,29.6848,29.6285,29.6365,148400.0
2014-04-02 10:50:00,36.86,36.93,36.86,36.9,123800.0,29.6365,29.6928,29.6365,29.6687,123800.0
2014-04-02 11:00:00,36.9,36.94,36.85,36.86,172200.0,29.6687,29.7008,29.6285,29.6365,172200.0
2014-04-02 11:10:00,36.87,36.88,36.82,36.84,149000.0,29.6446,29.6526,29.6044,29.6204,149000.0
2014-04-02 11:20:00,36.84,36.9,36.84,36.88,82400.0,29.6204,29.6687,29.6204,29.6526,82400.0
2014-04-02 11:30:00,36.88,36.91,36.86,36.88,77600.0,29.6526,29.6767,29.6365,29.6526,77600.0
2014-04-02 11:40:00,36.88,36.88,36.8,36.83,99800.0,29.6526,29.6526,29.5883,29.6124,99800.0
2014-04-02 11:50:00,36.84,36.88,36.83,36.86,70000.0,29.6204,29.6526,29.6124,29.6365,70000.0
2014-04-02 12:00:00,36.85,36.86,36.82,36.83,147200.0,29.6285,29.6365,29.6044,29.6124,147200.0
2014-04-02 12:10:00,36.83,36.84,36.8,36.8,125200.0,29.6124,29.6204,29.5883,29.5883,125200.0
2014-04-02 12:20:00,36.8,36.83,36.77,36.8,121200.0,29.5883,29.6124,29.5642,29.5883,121200.0
2014-04-02 12:30:00,36.8,36.85,36.8,36.82,134400.0,29.5883,29.6285,29.5883,29.6044,134400.0
2014-04-02 12:40:00,36.82,36.87,36.82,36.85,127800.0,29.6044,29.6446,29.6044,29.6285,127800.0
2014-04-02 12:50:00,36.85,36.85,36.82,36.85,148800.0,29.6285,29.6285,29.6044,29.6285,148800.0
2014-04-02 13:00:00,36.85,36.87,36.82,36.82,110400.0,29.6285,29.6446,29.6044,29.6044,110400.0
2014-04-02 13:10:00,36.83,36.83,36.77,36.77,93800.0,29.6124,29.6124,29.5642,29.5642,93800.0
2014-04-02 13:20:00,36.77,36.77,36.73,36.76,149000.0,29.5642,29.5642,29.532,29.5561,149000.0
2014-04-02 13:30:00,36.76,36.8,36.74,36.76,137400.0,29.5561,29.5883,29.54,29.5561,137400.0
2014-04-02 13:40:00,36.76,36.76,36.7,36.71,169800.0,29.5561,29.5561,29.5079,29.5159,169800.0
2014-04-02 13:50:00,36.71,36.73,36.67,36.69,117400.0,29.5159,29.532,29.4838,29.4998,117400.0
2014-04-02 14:00:00,36.7,36.74,36.69,36.74,148800.0,29.5079,29.54,29.4998,29.54,148800.0
2014-04-02 14:10:00,36.73,36.74,36.67,36.73,184800.0,29.532,29.54,29.4838,29.532,184800.0
2014-04-02 14:20:00,36.74,36.74,36.65,36.69,181800.0,29.54,29.54,29.4677,29.4998,181800.0
2014-04-02 14:30:00,36.69,36.71,36.66,36.68,163200.0,29.4998,29.5159,29.4757,29.4918,163200.0
2014-04-02 14:40:00,36.68,36.7,36.62,36.63,227400.0,29.4918,29.5079,29.4436,29.4516,227400.0
2014-04-02 14:50:00,36.63,36.75,36.63,36.75,198000.0,29.4516,29.5481,29.4516,29.5481,198000.0
2014-04-02 15:00:00,36.75,36.82,36.75,36.81,252000.0,29.5481,29.6044,29.5481,29.5963,252000.0
2014-04-02 15:10:00,36.8,36.82,36.77,36.78,141400.0,29.5883,29.6044,29.5642,29.5722,141400.0
2014-04-02 15:20:00,36.77,36.81,36.75,36.8,197000.0,29.5642,29.5963,29.5481,29.5883,197000.0
2014-04-02 15:30:00,36.8,36.87,36.78,36.86,240800.0,29.5883,29.6446,29.5722,29.6365,240800.0
2014-04-02 15:40:00,36.86,36.88,36.8,36.82,424000.0,29.6365,29.6526,29.5883,29.6044,424000.0
2014-04-02 15:50:00,36.82,36.85,36.8,36.83,503800.0,29.6044,29.6285,29.5883,29.6124,503800.0
2014-04-03 09:30:00,36.93,37.0,36.82,36.95,295400.0,29.6928,29.7491,29.6044,29.7089,295400.0
2014-04-03 09:40:00,36.95,37.15,36.94,37.08,188000.0,29.7089,29.8697,29.7008,29.8134,188000.0
2014-04-03 09:50:00,37.08,37.17,37.07,37.11,162600.0,29.8134,29.8858,29.8054,29.8375,162600.0
2014-04-03 10:00:00,37.12,37.12,36.9,36.95,246000.0,29.8456,29.8456,29.6687,29.7089,246000.0
2014-04-03 10:10:00,36.94,36.94,36.82,36.91,214200.0,29.7008,29.7008,29.6044,29.6767,214200.0
2014-04-03 10:20:00,36.91,36.93,36.83,36.83,163800.0,29.6767,29.6928,29.6124,29.6124,163800.0
2014-04-03 10:30:00,36.83,36.9,36.81,36.85,144200.0,29.6124,29.6687,29.5963,29.6285,144200.0
2014-04-03 10:40:00,36.84,36.91,36.83,36.84,110000.0,29.6204,29.6767,29.6124,29.6204,110000.0
2014-04-03 10:50:00,36.84,36.93,36.82,36.93,90400.0,29.6204,29.6928,29.6044,29.6928,90400.0
2014-04-03 11:00:00,36.93,36.95,36.91,36.94,115600.0,29.6928,29.7089,29.6767,29.7008,115600.0
2014-04-03 11:10:00,36.94,36.99,36.88,36.93,124400.0,29.7008,29.741,29.6526,29.6928,124400.0
2014-04-03 11:20:00,36.92,36.92,36.84,36.85,101600.0,29.6848,29.6848,29.6204,29.6285,101600.0
2014-04-03 11:30:00,36.85,36.87,36.77,36.79,100200.0,29.6285,29.6446,29.5642,29.5802,100200.0
2014-04-03 11:40:00,36.8,36.83,36.72,36.72,110800.0,29.5883,29.6124,29.524,29.524,110800.0
2014-04-03 11:50:00,36.72,36.8,36.69,36.74,90200.0,29.524,29.5883,29.4998,29.54,90200.0
2014-04-03 12:00:00,36.74,36.77,36.66,36.72,93200.0,29.54,29.5642,29.4757,29.524,93200.0
2014-04-03 12:10:00,36.73,36.76,36.67,36.7,59800.0,29.532,29.5561,29.4838,29.5079,59800.0
2014-04-03 12:20:00,36.7,36.7,36.67,36.69,54200.0,29.5079,29.5079,29.4838,29.4998,54200.0
2014-04-03 12:30:00,36.68,36.69,36.61,36.62,116400.0,29.4918,29.4998,29.4355,29.4436,116400.0
2014-04-03 12:40:00,36.62,36.66,36.6,36.6,66000.0,29.4436,29.4757,29.4275,29.4275,66000.0
2014-04-03 12:50:00,36.6,36.63,36.58,36.58,61600.0,29.4275,29.4516,29.4114,29.4114,61600.0
2014-04-03 13:00:00,36.58,36.59,36.51,36.51,91400.0,29.4114,29.4194,29.3551,29.3551,91400.0
2014-04-03 13:10:00,36.51,36.58,36.49,36.57,268000.0,29.3551,29.4114,29.339,29.4034,268000.0
2014-04-03 13:20:00,36.56,36.56,36.51,36.54,76000.0,29.3953,29.3953,29.3551,29.3792,76000.0
2014-04-03 13:30:00,36.53,36.59,36.52,36.59,161200.0,29.3712,29.4194,29.3632,29.4194,161200.0
2014-04-03 13:40:00,36.59,36.63,36.59,36.62,81000.0,29.4194,29.4516,29.4194,29.4436,81000.0
2014-04-03 13:50:00,36.63,36.65,36.59,36.62,179800.0,29.4516,29.4677,29.4194,29.4436,179800.0
2014-04-03 14:00:00,36.62,36.63,36.55,36.56,73600.0,29.4436,29.4516,29.3873,29.3953,73600.0
2014-04-03 14:10:00,36.56,36.59,36.54,36.55,54600.0,29.3953,29.4194,29.3792,29.3873,54600.0
2014-04-03 14:20:00,36.54,36.56,36.51,36.51,72800.0,29.3792,29.3953,29.3551,29.3551,72800.0
2014-04-03 14:30:00,36.51,36.52,36.43,36.43,125600.0,29.3551,29.3632,29.2908,29.2908,125600.0
2014-04-03 14:40:00,36.42,36.49,36.41,36.46,155400.0,29.2828,29.339,29.2747,29.3149,155400.0
2014-04-03 14:50:00,36.45,36.5,36.44,36.49,85200.0,29.3069,29.3471,29.2988,29.339,85200.0
2014-04-03 15:00:00,36.49,36.54,36.48,36.54,174400.0,29.339,29.3792,29.331,29.3792,174400.0
2014-04-03 15:10:00,36.55,36.57,36.53,36.56,174200.0,29.3873,29.4034,29.3712,29.3953,174200.0
2014-04-03 15:20:00,36.56,36.57,36.49,36.56,120600.0,29.3953,29.4034,29.339,29.3953,120600.0
2014-04-03 15:30:00,36.56,36.57,36.49,36.51,210200.0,29.3953,29.4034,29.339,29.3551,210200.0
2014-04-03 15:40:00,36.51,36.54,36.49,36.52,371400.0,29.3551,29.3792,29.339,29.3632,371400.0
2014-04-03 15:50:00,36.52,36.57,36.52,36.55,649800.0,29.3632,29.4034,29.3632,29.3873,649800.0
2014-04-04 09:30:00,36.77,36.95,36.63,36.7,317400.0,29.5642,29.7089,29.4516,29.5079,317400.0
2014-04-04 09:40:00,36.7,36.73,36.47,36.53,188800.0,29.5079,29.532,29.323,29.3712,188800.0
2014-04-04 09:50:00,36.53,36.67,36.52,36.64,153400.0,29.3712,29.4838,29.3632,29.4596,153400.0
2014-04-04 10:00:00,36.63,36.66,36.52,36.59,151200.0,29.4516,29.4757,29.3632,29.4194,151200.0
2014-04-04 10:10:00,36.61,36.66,36.52,36.55,140200.0,29.4355,29.4757,29.3632,29.3873,140200.0
2014-04-04 10:20:00,36.56,36.56,36.44,36.55,195000.0,29.3953,29.3953,29.2988,29.3873,195000.0
2014-04-04 10:30:00,36.55,36.62,36.48,36.48,112800.0,29.3873,29.4436,29.331,29.331,112800.0
2014-04-04 10:40:00,36.48,36.52,36.42,36.44,185000.0,29.331,29.3632,29.2828,29.2988,185000.0
2014-04-04 10:50:00,36.44,36.46,36.28,36.3,272400.0,29.2988,29.3149,29.1702,29.1863,272400.0
2014-04-04 11:00:00,36.3,36.3,36.16,36.16,285600.0,29.1863,29.1863,29.0737,29.0737,285600.0
2014-04-04 11:10:00,36.15,36.23,36.07,36.07,287000.0,29.0657,29.13,29.0013,29.0013,287000.0
2014-04-04 11:20:00,36.08,36.17,36.05,36.12,259200.0,29.0094,29.0817,28.9853,29.0415,259200.0
2014-04-04 11:30:00,36.11,36.21,36.11,36.2,300600.0,29.0335,29.1139,29.0335,29.1059,300600.0
2014-04-04 11:40:00,36.2,36.2,36.01,36.03,237400.0,29.1059,29.1059,28.9531,28.9692,237400.0
2014-04-04 11:50:00,36.04,36.08,35.98,36.03,277400.0,28.9772,29.0094,28.929,28.9692,277400.0
2014-04-04 12:00:00,36.03,36.03,35.85,35.91,277200.0,28.9692,28.9692,28.8245,28.8727,277200.0
2014-04-04 12:10:00,35.9,35.99,35.87,35.99,248400.0,28.8647,28.937,28.8405,28.937,248400.0
2014-04-04 12:20:00,35.99,36.1,35.98,36.06,141000.0,28.937,29.0255,28.929,28.9933,141000.0
2014-04-04 12:30:00,36.06,36.08,36.04,36.08,162400.0,28.9933,29.0094,28.9772,29.0094,162400.0
2014-04-04 12:40:00,36.07,36.08,35.91,35.94,155200.0,29.0013,29.0094,28.8727,28.8968,155200.0
2014-04-04 12:50:00,35.94,36.01,35.91,35.96,255200.0,28.8968,28.9531,28.8727,28.9129,255200.0
2014-04-04 13:00:00,35.96,35.99,35.88,35.98,150200.0,28.9129,28.937,28.8486,28.929,150200.0
2014-04-04 13:10:00,35.98,36.01,35.95,35.99,169400.0,28.929,28.9531,28.9049,28.937,169400.0
2014-04-04 13:20:00,35.99,35.99,35.86,35.87,133600.0,28.937,28.937,28.8325,28.8405,133600.0
2014-04-04 13:30:00,35.87,35.96,35.81,35.91,212800.0,28.8405,28.9129,28.7923,28.8727,212800.0
2014-04-04 13:40:00,35.91,35.95,35.85,35.9,203000.0,28.8727,28.9049,28.8245,28.8647,203000.0
2014-04-04 13:50:00,35.91,35.99,35.89,35.92,170600.0,28.8727,28.937,28.8566,28.8807,170600.0
2014-04-04 14:00:00,35.92,35.94,35.84,35.85,162000.0,28.8807,28.8968,28.8164,28.8245,162000.0
2014-04-04 14:10:00,35.84,35.94,35.82,35.91,142000.0,28.8164,28.8968,28.8003,28.8727,142000.0
2014-04-04 14:20:00,35.91,35.93,35.76,35.76,312200.0,28.8727,28.8888,28.7521,28.7521,312200.0
2014-04-04 14:30:00,35.76,35.79,35.66,35.68,455000.0,28.7521,28.7762,28.6717,28.6878,455000.0
2014-04-04 14:40:00,35.67,35.78,35.66,35.75,456400.0,28.6797,28.7682,28.6717,28.7441,456400.0
2014-04-04 14:50:00,35.76,35.79,35.72,35.79,221600.0,28.7521,28.7762,28.7199,28.7762,221600.0
2014-04-04 15:00:00,35.8,35.8,35.73,35.74,168800.0,28.7843,28.7843,28.728,28.736,168800.0
2014-04-04 15:10:00,35.74,35.88,35.74,35.88,298600.0,28.736,28.8486,28.736,28.8486,298600.0
2014-04-04 15:20:00,35.87,35.91,35.84,35.88,314800.0,28.8405,28.8727,28.8164,28.8486,314800.0
2014-04-04 15:30:00,35.87,35.88,35.79,35.8,340200.0,28.8405,28.8486,28.7762,28.7843,340200.0
2014-04-04 15:40:00,35.8,35.84,35.76,35.83,440600.0,28.7843,28.8164,28.7521,28.8084,440600.0
2014-04-04 15:50:00,35.83,35.85,35.77,35.77,852600.0,28.8084,28.8245,28.7601,28.7601,852600.0
2014-04-07 09:30:00,35.6,35.69,35.34,35.42,712600.0,28.6234,28.6958,28.4144,28.4787,712600.0
2014-04-07 09:40:00,35.45,35.45,35.16,35.29,651400.0,28.5028,28.5028,28.2697,28.3742,651400.0
2014-04-07 09:50:00,35.3,35.39,35.25,35.37,459200.0,28.3822,28.4546,28.342,28.4385,459200.0
2014-04-07 10:00:00,35.38,35.4,35.22,35.34,301200.0,28.4466,28.4626,28.3179,28.4144,301200.0
2014-04-07 10:10:00,35.34,35.41,35.32,35.4,238600.0,28.4144,28.4707,28.3983,28.4626,238600.0
2014-04-07 10:20:00,35.39,35.47,35.35,35.37,205000.0,28.4546,28.5189,28.4224,28.4385,205000.0
2014-04-07 10:30:00,35.37,35.43,35.29,35.31,254200.0,28.4385,28.4868,28.3742,28.3903,254200.0
2014-04-07 10:40:00,35.31,35.38,35.3,35.35,192600.0,28.3903,28.4466,28.3822,28.4224,192600.0
2014-04-07 10:50:00,35.35,35.35,35.21,35.33,308200.0,28.4224,28.4224,28.3099,28.4064,308200.0
2014-04-07 11:00:00,35.33,35.44,35.31,35.4,148800.0,28.4064,28.4948,28.3903,28.4626,148800.0
2014-04-07 11:10:00,35.4,35.48,35.37,35.47,154200.0,28.4626,28.527,28.4385,28.5189,154200.0
2014-04-07 11:20:00,35.47,35.47,35.35,35.37,178200.0,28.5189,28.5189,28.4224,28.4385,178200.0
2014-04-07 11:30:00,35.37,35.48,35.35,35.43,151600.0,28.4385,28.527,28.4224,28.4868,151600.0
2014-04-07 11:40:00,35.43,35.45,35.41,35.41,131200.0,28.4868,28.5028,28.4707,28.4707,131200.0
2014-04-07 11:50:00,35.41,35.43,35.36,35.38,149400.0,28.4707,28.4868,28.4305,28.4466,149400.0
2014-04-07 12:00:00,35.37,35.44,35.31,35.31,160000.0,28.4385,28.4948,28.3903,28.3903,160000.0
2014-04-07 12:10:00,35.31,35.33,35.2,35.21,195600.0,28.3903,28.4064,28.3018,28.3099,195600.0
2014-04-07 12:20:00,35.2,35.23,35.18,35.22,127600.0,28.3018,28.326,28.2858,28.3179,127600.0
2014-04-07 12:30:00,35.22,35.33,35.19,35.3,130200.0,28.3179,28.4064,28.2938,28.3822,130200.0
2014-04-07 12:40:00,35.31,35.34,35.25,35.25,137200.0,28.3903,28.4144,28.342,28.342,137200.0
2014-04-07 12:50:00,35.26,35.29,35.24,35.26,192000.0,28.3501,28.3742,28.334,28.3501,192000.0
2014-04-07 13:00:00,35.25,35.25,35.1,35.13,190800.0,28.342,28.342,28.2214,28.2456,190800.0
2014-04-07 13:10:00,35.13,35.18,35.12,35.16,102400.0,28.2456,28.2858,28.2375,28.2697,102400.0
2014-04-07 13:20:00,35.16,35.22,35.12,35.13,123200.0,28.2697,28.3179,28.2375,28.2456,123200.0
2014-04-07 13:30:00,35.13,35.14,35.06,35.07,134400.0,28.2456,28.2536,28.1893,28.1973,134400.0
2014-04-07 13:40:00,35.08,35.08,35.02,35.04,233800.0,28.2054,28.2054,28.1571,28.1732,233800.0
2014-04-07 13:50:00,35.04,35.08,35.04,35.06,95000.0,28.1732,28.2054,28.1732,28.1893,95000.0
2014-04-07 14:00:00,35.07,35.13,35.05,35.13,135800.0,28.1973,28.2456,28.1812,28.2456,135800.0
2014-04-07 14:10:00,35.13,35.15,35.09,35.12,192600.0,28.2456,28.2616,28.2134,28.2375,192600.0
2014-04-07 14:20:00,35.12,35.13,35.05,35.06,220000.0,28.2375,28.2456,28.1812,28.1893,220000.0
2014-04-07 14:30:00,35.06,35.09,35.04,35.07,157400.0,28.1893,28.2134,28.1732,28.1973,157400.0
2014-04-07 14:40:00,35.09,35.13,35.07,35.1,228000.0,28.2134,28.2456,28.1973,28.2214,228000.0
2014-04-07 14:50:00,35.11,35.21,35.11,35.18,260600.0,28.2295,28.3099,28.2295,28.2858,260600.0
2014-04-07 15:00:00,35.17,35.19,35.13,35.19,209400.0,28.2777,28.2938,28.2456,28.2938,209400.0
2014-04-07 15:10:00,35.19,35.27,35.17,35.27,219600.0,28.2938,28.3581,28.2777,28.3581,219600.0
2014-04-07 15:20:00,35.27,35.33,35.22,35.32,271400.0,28.3581,28.4064,28.3179,28.3983,271400.0
2014-04-07 15:30:00,35.32,35.32,35.27,35.3,268600.0,28.3983,28.3983,28.3581,28.3822,268600.0
2014-04-07 15:40:00,35.29,35.31,35.2,35.22,351600.0,28.3742,28.3903,28.3018,28.3179,351600.0
2014-04-07 15:50:00,35.22,35.24,35.2,35.22,728400.0,28.3179,28.334,28.3018,28.3179,728400.0
2014-04-08 09:30:00,35.32,35.53,35.25,35.48,671000.0,28.3983,28.5672,28.342,28.527,671000.0
2014-04-08 09:40:00,35.49,35.63,35.37,35.5,489200.0,28.535,28.6476,28.4385,28.543,489200.0
2014-04-08 09:50:00,35.51,35.62,35.41,35.49,342400.0,28.5511,28.6395,28.4707,28.535,342400.0
2014-04-08 10:00:00,35.49,35.67,35.49,35.63,200800.0,28.535,28.6797,28.535,28.6476,200800.0
2014-04-08 10:10:00,35.62,35.62,35.48,35.51,167200.0,28.6395,28.6395,28.527,28.5511,167200.0
2014-04-08 10:20:00,35.5,35.54,35.38,35.39,152400.0,28.543,28.5752,28.4466,28.4546,152400.0
2014-04-08 10:30:00,35.38,35.56,35.38,35.56,151600.0,28.4466,28.5913,28.4466,28.5913,151600.0
2014-04-08 10:40:00,35.56,35.68,35.5,35.65,350800.0,28.5913,28.6878,28.543,28.6636,350800.0
2014-04-08 10:50:00,35.66,35.74,35.62,35.63,177200.0,28.6717,28.736,28.6395,28.6476,177200.0
2014-04-08 11:00:00,35.63,35.72,35.62,35.72,217800.0,28.6476,28.7199,28.6395,28.7199,217800.0
2014-04-08 11:10:00,35.72,35.83,35.7,35.83,251000.0,28.7199,28.8084,28.7038,28.8084,251000.0
2014-04-08 11:20:00,35.82,35.84,35.76,35.82,198600.0,28.8003,28.8164,28.7521,28.8003,198600.0
2014-04-08 11:30:00,35.82,35.84,35.76,35.8,174600.0,28.8003,28.8164,28.7521,28.7843,174600.0
2014-04-08 11:40:00,35.81,35.84,35.77,35.78,123800.0,28.7923,28.8164,28.7601,28.7682,123800.0
2014-04-08 11:50:00,35.78,35.81,35.73,35.77,214200.0,28.7682,28.7923,28.728,28.7601,214200.0
2014-04-08 12:00:00,35.77,35.82,35.75,35.76,150200.0,28.7601,28.8003,28.7441,28.7521,150200.0
2014-04-08 12:10:00,35.76,35.79,35.73,35.77,117000.0,28.7521,28.7762,28.728,28.7601,117000.0
2014-04-08 12:20:00,35.77,35.79,35.74,35.78,73200.0,28.7601,28.7762,28.736,28.7682,73200.0
2014-04-08 12:30:00,35.8,35.8,35.74,35.75,71600.0,28.7843,28.7843,28.736,28.7441,71600.0
2014-04-08 12:40:00,35.74,35.74,35.67,35.67,98400.0,28.736,28.736,28.6797,28.6797,98400.0
2014-04-08 12:50:00,35.67,35.71,35.66,35.7,107600.0,28.6797,28.7119,28.6717,28.7038,107600.0
2014-04-08 13:00:00,35.7,35.73,35.69,35.7,128400.0,28.7038,28.728,28.6958,28.7038,128400.0
2014-04-08 13:10:00,35.71,35.8,35.7,35.78,120800.0,28.7119,28.7843,28.7038,28.7682,120800.0
2014-04-08 13:20:00,35.78,35.85,35.77,35.82,128600.0,28.7682,28.8245,28.7601,28.8003,128600.0
2014-04-08 13:30:00,35.82,35.83,35.73,35.74,103400.0,28.8003,28.8084,28.728,28.736,103400.0
2014-04-08 13:40:00,35.74,35.76,35.71,35.73,158000.0,28.736,28.7521,28.7119,28.728,158000.0
2014-04-08 13:50:00,35.73,35.77,35.72,35.77,129800.0,28.728,28.7601,28.7199,28.7601,129800.0
2014-04-08 14:00:00,35.76,35.78,35.67,35.7,110400.0,28.7521,28.7682,28.6797,28.7038,110400.0
2014-04-08 14:10:00,35.7,35.72,35.68,35.69,145000.0,28.7038,28.7199,28.6878,28.6958,145000.0
2014-04-08 14:20:00,35.69,35.73,35.67,35.7,139600.0,28.6958,28.728,28.6797,28.7038,139600.0
2014-04-08 14:30:00,35.71,35.72,35.67,35.69,149200.0,28.7119,28.7199,28.6797,28.6958,149200.0
2014-04-08 14:40:00,35.69,35.74,35.67,35.74,209200.0,28.6958,28.736,28.6797,28.736,209200.0
2014-04-08 14:50:00,35.74,35.77,35.72,35.74,142200.0,28.736,28.7601,28.7199,28.736,142200.0
2014-04-08 15:00:00,35.74,35.74,35.69,35.71,207800.0,28.736,28.736,28.6958,28.7119,207800.0
2014-04-08 15:10:00,35.71,35.72,35.67,35.69,201400.0,28.7119,28.7199,28.6797,28.6958,201400.0
2014-04-08 15:20:00,35.7,35.79,35.68,35.77,214800.0,28.7038,28.7762,28.6878,28.7601,214800.0
2014-04-08 15:30:00,35.76,35.83,35.75,35.82,189800.0,28.7521,28.8084,28.7441,28.8003,189800.0
2014-04-08 15:40:00,35.82,35.84,35.76,35.79,289000.0,28.8003,28.8164,28.7521,28.7762,289000.0
2014-04-08 15:50:00,35.79,35.79,35.72,35.74,710800.0,28.7762,28.7762,28.7199,28.736,710800.0
2014-04-09 09:30:00,35.82,36.06,35.77,35.85,384400.0,28.8003,28.9933,28.7601,28.8245,384400.0
2014-04-09 09:40:00,35.86,35.92,35.73,35.74,245800.0,28.8325,28.8807,28.728,28.736,245800.0
2014-04-09 09:50:00,35.73,35.82,35.6,35.75,209600.0,28.728,28.8003,28.6234,28.7441,209600.0
2014-04-09 10:00:00,35.75,35.81,35.68,35.7,252000.0,28.7441,28.7923,28.6878,28.7038,252000.0
2014-04-09 10:10:00,35.7,35.81,35.64,35.73,349400.0,28.7038,28.7923,28.6556,28.728,349400.0
2014-04-09 10:20:00,35.74,35.92,35.73,35.85,173600.0,28.736,28.8807,28.728,28.8245,173600.0
2014-04-09 10:30:00,35.86,35.97,35.84,35.89,249800.0,28.8325,28.9209,28.8164,28.8566,249800.0
2014-04-09 10:40:00,35.89,35.95,35.81,35.82,128000.0,28.8566,28.9049,28.7923,28.8003,128000.0
2014-04-09 10:50:00,35.82,35.89,35.82,35.84,104600.0,28.8003,28.8566,28.8003,28.8164,104600.0
2014-04-09 11:00:00,35.84,35.88,35.79,35.87,66200.0,28.8164,28.8486,28.7762,28.8405,66200.0
2014-04-09 11:10:00,35.88,35.9,35.86,35.87,62000.0,28.8486,28.8647,28.8325,28.8405,62000.0
2014-04-09 11:20:00,35.87,35.88,35.8,35.83,78600.0,28.8405,28.8486,28.7843,28.8084,78600.0
2014-04-09 11:30:00,35.83,35.99,35.83,35.99,139400.0,28.8084,28.937,28.8084,28.937,139400.0
2014-04-09 11:40:00,35.99,36.05,35.99,36.03,175000.0,28.937,28.9853,28.937,28.9692,175000.0
2014-04-09 11:50:00,36.01,36.08,36.01,36.02,120400.0,28.9531,29.0094,28.9531,28.9611,120400.0
2014-04-09 12:00:00,36.02,36.02,35.97,35.98,136600.0,28.9611,28.9611,28.9209,28.929,136600.0
2014-04-09 12:10:00,35.98,36.06,35.98,36.02,66800.0,28.929,28.9933,28.929,28.9611,66800.0
2014-04-09 12:20:00,36.02,36.07,36.02,36.06,131000.0,28.9611,29.0013,28.9611,28.9933,131000.0
2014-04-09 12:30:00,36.06,36.1,36.06,36.1,98000.0,28.9933,29.0255,28.9933,29.0255,98000.0
2014-04-09 12:40:00,36.1,36.16,36.09,36.09,142000.0,29.0255,29.0737,29.0174,29.0174,142000.0
2014-04-09 12:50:00,36.09,36.12,36.06,36.08,168200.0,29.0174,29.0415,28.9933,29.0094,168200.0
2014-04-09 13:00:00,36.08,36.11,36.05,36.06,68800.0,29.0094,29.0335,28.9853,28.9933,68800.0
2014-04-09 13:10:00,36.06,36.06,36.01,36.02,120000.0,28.9933,28.9933,28.9531,28.9611,120000.0
2014-04-09 13:20:00,36.03,36.05,36.01,36.05,63800.0,28.9692,28.9853,28.9531,28.9853,63800.0
2014-04-09 13:30:00,36.04,36.05,36.01,36.02,80800.0,28.9772,28.9853,28.9531,28.9611,80800.0
2014-04-09 13:40:00,36.02,36.06,36.01,36.03,96400.0,28.9611,28.9933,28.9531,28.9692,96400.0
2014-04-09 13:50:00,36.04,36.07,36.02,36.05,94800.0,28.9772,29.0013,28.9611,28.9853,94800.0
2014-04-09 14:00:00,36.05,36.22,36.05,36.21,211200.0,28.9853,29.1219,28.9853,29.1139,211200.0
2014-04-09 14:10:00,36.21,36.3,36.2,36.29,227400.0,29.1139,29.1863,29.1059,29.1782,227400.0
2014-04-09 14:20:00,36.29,36.32,36.26,36.27,212000.0,29.1782,29.2023,29.1541,29.1621,212000.0
2014-04-09 14:30:00,36.27,36.31,36.26,36.29,179600.0,29.1621,29.1943,29.1541,29.1782,179600.0
2014-04-09 14:40:00,36.29,36.32,36.27,36.3,174600.0,29.1782,29.2023,29.1621,29.1863,174600.0
2014-04-09 14:50:00,36.3,36.31,36.26,36.27,221200.0,29.1863,29.1943,29.1541,29.1621,221200.0
2014-04-09 15:00:00,36.26,36.29,36.22,36.27,136400.0,29.1541,29.1782,29.1219,29.1621,136400.0
2014-04-09 15:10:00,36.27,36.34,36.27,36.28,273800.0,29.1621,29.2184,29.1621,29.1702,273800.0
2014-04-09 15:20:00,36.28,36.29,36.22,36.24,203600.0,29.1702,29.1782,29.1219,29.138,203600.0
2014-04-09 15:30:00,36.24,36.3,36.21,36.26,245000.0,29.138,29.1863,29.1139,29.1541,245000.0
2014-04-09 15:40:00,36.25,36.27,36.24,36.27,284200.0,29.1461,29.1621,29.138,29.1621,284200.0
2014-04-09 15:50:00,36.27,36.29,36.22,36.24,927600.0,29.1621,29.1782,29.1219,29.138,927600.0
2014-04-10 09:30:00,36.37,36.37,36.1,36.15,350000.0,29.2425,29.2425,29.0255,29.0657,350000.0
2014-04-10 09:40:00,36.18,36.23,36.1,36.12,164000.0,29.0898,29.13,29.0255,29.0415,164000.0
2014-04-10 09:50:00,36.1,36.1,35.92,36.04,337200.0,29.0255,29.0255,28.8807,28.9772,337200.0
2014-04-10 10:00:00,36.04,36.08,35.93,36.04,919600.0,28.9772,29.0094,28.8888,28.9772,919600.0
2014-04-10 10:10:00,36.05,36.09,35.89,35.9,250200.0,28.9853,29.0174,28.8566,28.8647,250200.0
2014-04-10 10:20:00,35.9,35.99,35.85,35.97,334800.0,28.8647,28.937,28.8245,28.9209,334800.0
2014-04-10 10:30:00,35.98,36.02,35.88,35.88,234000.0,28.929,28.9611,28.8486,28.8486,234000.0
2014-04-10 10:40:00,35.88,35.88,35.76,35.83,311400.0,28.8486,28.8486,28.7521,28.8084,311400.0
2014-04-10 10:50:00,35.85,35.87,35.76,35.76,333800.0,28.8245,28.8405,28.7521,28.7521,333800.0
2014-04-10 11:00:00,35.75,35.77,35.66,35.7,197800.0,28.7441,28.7601,28.6717,28.7038,197800.0
2014-04-10 11:10:00,35.7,35.79,35.66,35.74,173000.0,28.7038,28.7762,28.6717,28.736,173000.0
2014-04-10 11:20:00,35.75,35.77,35.6,35.66,284200.0,28.7441,28.7601,28.6234,28.6717,284200.0
2014-04-10 11:30:00,35.66,35.74,35.63,35.63,108200.0,28.6717,28.736,28.6476,28.6476,108200.0
2014-04-10 11:40:00,35.63,35.68,35.58,35.6,131000.0,28.6476,28.6878,28.6074,28.6234,131000.0
2014-04-10 11:50:00,35.6,35.66,35.56,35.63,229600.0,28.6234,28.6717,28.5913,28.6476,229600.0
2014-04-10 12:00:00,35.63,35.68,35.49,35.49,292800.0,28.6476,28.6878,28.535,28.535,292800.0
2014-04-10 12:10:00,35.48,35.52,35.39,35.5,248400.0,28.527,28.5591,28.4546,28.543,248400.0
2014-04-10 12:20:00,35.51,35.52,35.46,35.48,129400.0,28.5511,28.5591,28.5109,28.527,129400.0
2014-04-10 12:30:00,35.47,35.49,35.41,35.43,107000.0,28.5189,28.535,28.4707,28.4868,107000.0
2014-04-10 12:40:00,35.44,35.44,35.35,35.39,258800.0,28.4948,28.4948,28.4224,28.4546,258800.0
2014-04-10 12:50:00,35.4,35.41,35.35,35.35,139600.0,28.4626,28.4707,28.4224,28.4224,139600.0
2014-04-10 13:00:00,35.35,35.39,35.29,35.38,186200.0,28.4224,28.4546,28.3742,28.4466,186200.0
2014-04-10 13:10:00,35.39,35.42,35.26,35.27,112400.0,28.4546,28.4787,28.3501,28.3581,112400.0
2014-04-10 13:20:00,35.27,35.27,35.2,35.27,172800.0,28.3581,28.3581,28.3018,28.3581,172800.0
2014-04-10 13:30:00,35.28,35.34,35.27,35.33,117000.0,28.3662,28.4144,28.3581,28.4064,117000.0
2014-04-10 13:40:00,35.32,35.34,35.28,35.32,127000.0,28.3983,28.4144,28.3662,28.3983,127000.0
2014-04-10 13:50:00,35.32,35.46,35.26,35.43,309600.0,28.3983,28.5109,28.3501,28.4868,309600.0
2014-04-10 14:00:00,35.42,35.49,35.38,35.47,173600.0,28.4787,28.535,28.4466,28.5189,173600.0
2014-04-10 14:10:00,35.48,35.55,35.45,35.49,189600.0,28.527,28.5832,28.5028,28.535,189600.0
2014-04-10 14:20:00,35.48,35.48,35.44,35.46,192000.0,28.527,28.527,28.4948,28.5109,192000.0
2014-04-10 14:30:00,35.46,35.48,35.3,35.37,286000.0,28.5109,28.527,28.3822,28.4385,286000.0
2014-04-10 14:40:00,35.36,35.38,35.26,35.29,253800.0,28.4305,28.4466,28.3501,28.3742,253800.0
2014-04-10 14:50:00,35.28,35.33,35.22,35.27,361800.0,28.3662,28.4064,28.3179,28.3581,361800.0
2014-04-10 15:00:00,35.26,35.27,35.1,35.11,513400.0,28.3501,28.3581,28.2214,28.2295,513400.0
2014-04-10 15:10:00,35.1,35.24,35.09,35.24,424400.0,28.2214,28.334,28.2134,28.334,424400.0
2014-04-10 15:20:00,35.24,35.24,35.15,35.17,375600.0,28.334,28.334,28.2616,28.2777,375600.0
2014-04-10 15:30:00,35.16,35.18,35.11,35.12,472400.0,28.2697,28.2858,28.2295,28.2375,472400.0
2014-04-10 15:40:00,35.11,35.27,35.1,35.22,720200.0,28.2295,28.3581,28.2214,28.3179,720200.0
2014-04-10 15:50:00,35.23,35.23,35.1,35.12,960000.0,28.326,28.326,28.2214,28.2375,960000.0
2014-04-11 09:30:00,34.9,35.05,34.76,34.88,927000.0,28.0606,28.1812,27.9481,28.0445,927000.0
2014-04-11 09:40:00,34.88,35.05,34.79,34.87,881200.0,28.0445,28.1812,27.9722,28.0365,881200.0
2014-04-11 09:50:00,34.86,35.05,34.85,34.9,448600.0,28.0285,28.1812,28.0204,28.0606,448600.0
2014-04-11 10:00:00,34.9,34.92,34.75,34.77,508400.0,28.0606,28.0767,27.94,27.9561,508400.0
2014-04-11 10:10:00,34.76,34.84,34.68,34.8,440800.0,27.9481,28.0124,27.8837,27.9802,440800.0
2014-04-11 10:20:00,34.8,35.02,34.77,34.96,226600.0,27.9802,28.1571,27.9561,28.1089,226600.0
2014-04-11 10:30:00,34.95,35.02,34.92,34.93,253400.0,28.1008,28.1571,28.0767,28.0847,253400.0
2014-04-11 10:40:00,34.93,35.02,34.92,34.98,206200.0,28.0847,28.1571,28.0767,28.1249,206200.0
2014-04-11 10:50:00,34.99,35.07,34.95,35.0,433400.0,28.133,28.1973,28.1008,28.141,433400.0
2014-04-11 11:00:00,35.0,35.04,34.88,34.88,228000.0,28.141,28.1732,28.0445,28.0445,228000.0
2014-04-11 11:10:00,34.88,35.04,34.85,35.02,252600.0,28.0445,28.1732,28.0204,28.1571,252600.0
2014-04-11 11:20:00,35.02,35.03,34.88,34.96,301400.0,28.1571,28.1652,28.0445,28.1089,301400.0
2014-04-11 11:30:00,34.95,35.01,34.87,34.92,238600.0,28.1008,28.1491,28.0365,28.0767,238600.0
2014-04-11 11:40:00,34.92,34.93,34.88,34.89,197000.0,28.0767,28.0847,28.0445,28.0526,197000.0
2014-04-11 11:50:00,34.89,34.92,34.83,34.85,199600.0,28.0526,28.0767,28.0043,28.0204,199600.0
2014-04-11 12:00:00,34.85,34.95,34.84,34.84,143200.0,28.0204,28.1008,28.0124,28.0124,143200.0
2014-04-11 12:10:00,34.83,34.86,34.76,34.81,160400.0,28.0043,28.0285,27.9481,27.9883,160400.0
2014-04-11 12:20:00,34.81,34.82,34.76,34.79,147600.0,27.9883,27.9963,27.9481,27.9722,147600.0
2014-04-11 12:30:00,34.79,34.82,34.77,34.78,139600.0,27.9722,27.9963,27.9561,27.9641,139600.0
2014-04-11 12:40:00,34.78,34.81,34.76,34.76,167600.0,27.9641,27.9883,27.9481,27.9481,167600.0
2014-04-11 12:50:00,34.76,34.77,34.66,34.7,336400.0,27.9481,27.9561,27.8677,27.8998,336400.0
2014-04-11 13:00:00,34.7,34.71,34.63,34.64,185800.0,27.8998,27.9079,27.8435,27.8516,185800.0
2014-04-11 13:10:00,34.64,34.71,34.63,34.71,244400.0,27.8516,27.9079,27.8435,27.9079,244400.0
2014-04-11 13:20:00,34.71,34.73,34.67,34.68,239800.0,27.9079,27.9239,27.8757,27.8837,239800.0
2014-04-11 13:30:00,34.67,34.68,34.62,34.63,173800.0,27.8757,27.8837,27.8355,27.8435,173800.0
2014-04-11 13:40:00,34.63,34.69,34.62,34.64,216200.0,27.8435,27.8918,27.8355,27.8516,216200.0
2014-04-11 13:50:00,34.64,34.65,34.55,34.55,177800.0,27.8516,27.8596,27.7792,27.7792,177800.0
2014-04-11 14:00:00,34.55,34.65,34.55,34.6,237400.0,27.7792,27.8596,27.7792,27.8194,237400.0
2014-04-11 14:10:00,34.6,34.62,34.53,34.56,236400.0,27.8194,27.8355,27.7631,27.7873,236400.0
2014-04-11 14:20:00,34.56,34.59,34.52,34.55,219800.0,27.7873,27.8114,27.7551,27.7792,219800.0
2014-04-11 14:30:00,34.55,34.56,34.5,34.51,218200.0,27.7792,27.7873,27.739,27.7471,218200.0
2014-04-11 14:40:00,34.52,34.53,34.42,34.44,398200.0,27.7551,27.7631,27.6747,27.6908,398200.0
2014-04-11 14:50:00,34.44,34.57,34.43,34.52,273600.0,27.6908,27.7953,27.6827,27.7551,273600.0
2014-04-11 15:00:00,34.52,34.52,34.43,34.51,356600.0,27.7551,27.7551,27.6827,27.7471,356600.0
2014-04-11 15:10:00,34.51,34.52,34.46,34.52,406400.0,27.7471,27.7551,27.7069,27.7551,406400.0
2014-04-11 15:20:00,34.52,34.63,34.52,34.56,381200.0,27.7551,27.8435,27.7551,27.7873,381200.0
2014-04-11 15:30:00,34.56,34.6,34.45,34.46,683400.0,27.7873,27.8194,27.6988,27.7069,683400.0
2014-04-11 15:40:00,34.47,34.53,34.42,34.47,828600.0,27.7149,27.7631,27.6747,27.7149,828600.0
2014-04-11 15:50:00,34.47,34.47,34.34,34.35,1394200.0,27.7149,27.7149,27.6104,27.6184,1394200.0
2014-04-14 09:30:00,34.82,34.94,34.67,34.74,778000.0,27.9963,28.0928,27.8757,27.932,778000.0
2014-04-14 09:40:00,34.73,34.83,34.43,34.56,1220400.0,27.9239,28.0043,27.6827,27.7873,1220400.0
2014-04-14 09:50:00,34.56,34.71,34.55,34.67,317400.0,27.7873,27.9079,27.7792,27.8757,317400.0
2014-04-14 10:00:00,34.66,34.79,34.62,34.65,463200.0,27.8677,27.9722,27.8355,27.8596,463200.0
2014-04-14 10:10:00,34.65,34.83,34.64,34.78,601600.0,27.8596,28.0043,27.8516,27.9641,601600.0
2014-04-14 10:20:00,34.78,34.78,34.67,34.72,370200.0,27.9641,27.9641,27.8757,27.9159,370200.0
2014-04-14 10:30:00,34.73,34.94,34.71,34.9,398400.0,27.9239,28.0928,27.9079,28.0606,398400.0
2014-04-14 10:40:00,34.91,34.98,34.88,34.94,242000.0,28.0687,28.1249,28.0445,28.0928,242000.0
2014-04-14 10:50:00,34.94,35.02,34.92,34.93,226800.0,28.0928,28.1571,28.0767,28.0847,226800.0
2014-04-14 11:00:00,34.94,34.94,34.83,34.85,155400.0,28.0928,28.0928,28.0043,28.0204,155400.0
2014-04-14 11:10:00,34.85,34.88,34.78,34.87,137600.0,28.0204,28.0445,27.9641,28.0365,137600.0
2014-04-14 11:20:00,34.86,34.88,34.83,34.85,157400.0,28.0285,28.0445,28.0043,28.0204,157400.0
2014-04-14 11:30:00,34.85,34.88,34.79,34.8,159200.0,28.0204,28.0445,27.9722,27.9802,159200.0
2014-04-14 11:40:00,34.78,34.81,34.75,34.79,129200.0,27.9641,27.9883,27.94,27.9722,129200.0
2014-04-14 11:50:00,34.79,34.84,34.73,34.74,108400.0,27.9722,28.0124,27.9239,27.932,108400.0
2014-04-14 12:00:00,34.74,34.77,34.71,34.73,104400.0,27.932,27.9561,27.9079,27.9239,104400.0
2014-04-14 12:10:00,34.73,34.82,34.73,34.81,91200.0,27.9239,27.9963,27.9239,27.9883,91200.0
2014-04-14 12:20:00,34.82,34.84,34.77,34.84,95600.0,27.9963,28.0124,27.9561,28.0124,95600.0
2014-04-14 12:30:00,34.83,34.9,34.8,34.85,138200.0,28.0043,28.0606,27.9802,28.0204,138200.0
2014-04-14 12:40:00,34.85,34.87,34.83,34.85,224400.0,28.0204,28.0365,28.0043,28.0204,224400.0
2014-04-14 12:50:00,34.86,34.88,34.84,34.85,122000.0,28.0285,28.0445,28.0124,28.0204,122000.0
2014-04-14 13:00:00,34.86,34.87,34.83,34.85,101400.0,28.0285,28.0365,28.0043,28.0204,101400.0
2014-04-14 13:10:00,34.85,34.86,34.76,34.76,108800.0,28.0204,28.0285,27.9481,27.9481,108800.0
2014-04-14 13:20:00,34.76,34.76,34.69,34.73,116400.0,27.9481,27.9481,27.8918,27.9239,116400.0
2014-04-14 13:30:00,34.72,34.79,34.71,34.79,137200.0,27.9159,27.9722,27.9079,27.9722,137200.0
2014-04-14 13:40:00,34.79,34.8,34.65,34.66,179000.0,27.9722,27.9802,27.8596,27.8677,179000.0
2014-04-14 13:50:00,34.66,34.71,34.66,34.68,110200.0,27.8677,27.9079,27.8677,27.8837,110200.0
2014-04-14 14:00:00,34.67,34.73,34.63,34.72,134800.0,27.8757,27.9239,27.8435,27.9159,134800.0
2014-04-14 14:10:00,34.72,34.72,34.63,34.63,130200.0,27.9159,27.9159,27.8435,27.8435,130200.0
2014-04-14 14:20:00,34.64,34.64,34.54,34.56,284400.0,27.8516,27.8516,27.7712,27.7873,284400.0
2014-04-14 14:30:00,34.56,34.57,34.52,34.57,162200.0,27.7873,27.7953,27.7551,27.7953,162200.0
2014-04-14 14:40:00,34.56,34.58,34.53,34.57,170800.0,27.7873,27.8033,27.7631,27.7953,170800.0
2014-04-14 14:50:00,34.58,34.59,34.5,34.51,188200.0,27.8033,27.8114,27.739,27.7471,188200.0
2014-04-14 15:00:00,34.51,34.51,34.43,34.44,222200.0,27.7471,27.7471,27.6827,27.6908,222200.0
2014-04-14 15:10:00,34.44,34.46,34.35,34.37,267200.0,27.6908,27.7069,27.6184,27.6345,267200.0
2014-04-14 15:20:00,34.37,34.42,34.36,34.41,210800.0,27.6345,27.6747,27.6265,27.6667,210800.0
2014-04-14 15:30:00,34.41,34.52,34.41,34.52,308200.0,27.6667,27.7551,27.6667,27.7551,308200.0
2014-04-14 15:40:00,34.51,34.6,34.49,34.59,558800.0,27.7471,27.8194,27.731,27.8114,558800.0
2014-04-14 15:50:00,34.59,34.67,34.59,34.66,880000.0,27.8114,27.8757,27.8114,27.8677,880000.0
2014-04-15 09:30:00,34.98,35.0,34.77,35.0,595400.0,28.1249,28.141,27.9561,28.141,595400.0
2014-04-15 09:40:00,35.01,35.05,34.94,34.98,417000.0,28.1491,28.1812,28.0928,28.1249,417000.0
2014-04-15 09:50:00,34.98,35.01,34.85,34.89,358800.0,28.1249,28.1491,28.0204,28.0526,358800.0
2014-04-15 10:00:00,34.89,34.92,34.8,34.84,289600.0,28.0526,28.0767,27.9802,28.0124,289600.0
2014-04-15 10:10:00,34.84,34.84,34.68,34.78,294200.0,28.0124,28.0124,27.8837,27.9641,294200.0
2014-04-15 10:20:00,34.79,34.8,34.67,34.68,340000.0,27.9722,27.9802,27.8757,27.8837,340000.0
2014-04-15 10:30:00,34.67,34.67,34.57,34.65,304200.0,27.8757,27.8757,27.7953,27.8596,304200.0
2014-04-15 10:40:00,34.65,34.67,34.59,34.6,203400.0,27.8596,27.8757,27.8114,27.8194,203400.0
2014-04-15 10:50:00,34.6,34.65,34.51,34.56,244600.0,27.8194,27.8596,27.7471,27.7873,244600.0
2014-04-15 11:00:00,34.56,34.56,34.41,34.43,473400.0,27.7873,27.7873,27.6667,27.6827,473400.0
2014-04-15 11:10:00,34.44,34.48,34.4,34.45,299800.0,27.6908,27.7229,27.6586,27.6988,299800.0
2014-04-15 11:20:00,34.45,34.51,34.38,34.44,377800.0,27.6988,27.7471,27.6425,27.6908,377800.0
2014-04-15 11:30:00,34.44,34.5,34.37,34.38,246200.0,27.6908,27.739,27.6345,27.6425,246200.0
2014-04-15 11:40:00,34.38,34.38,34.21,34.24,397200.0,27.6425,27.6425,27.5058,27.53,397200.0
2014-04-15 11:50:00,34.23,34.27,34.18,34.22,343400.0,27.5219,27.5541,27.4817,27.5139,343400.0
2014-04-15 12:00:00,34.2,34.2,34.09,34.18,291000.0,27.4978,27.4978,27.4094,27.4817,291000.0
2014-04-15 12:10:00,34.18,34.24,34.16,34.17,186000.0,27.4817,27.53,27.4656,27.4737,186000.0
2014-04-15 12:20:00,34.17,34.2,34.09,34.19,241200.0,27.4737,27.4978,27.4094,27.4898,241200.0
2014-04-15 12:30:00,34.19,34.19,34.07,34.1,203800.0,27.4898,27.4898,27.3933,27.4174,203800.0
2014-04-15 12:40:00,34.09,34.13,33.97,34.01,482400.0,27.4094,27.4415,27.3129,27.345,482400.0
2014-04-15 12:50:00,34.01,34.1,33.99,34.09,262000.0,27.345,27.4174,27.329,27.4094,262000.0
2014-04-15 13:00:00,34.08,34.18,34.06,34.16,231800.0,27.4013,27.4817,27.3852,27.4656,231800.0
2014-04-15 13:10:00,34.16,34.24,34.13,34.21,235000.0,27.4656,27.53,27.4415,27.5058,235000.0
2014-04-15 13:20:00,34.21,34.23,34.12,34.2,152600.0,27.5058,27.5219,27.4335,27.4978,152600.0
2014-04-15 13:30:00,34.21,34.29,34.18,34.22,293600.0,27.5058,27.5702,27.4817,27.5139,293600.0
2014-04-15 13:40:00,34.21,34.27,34.18,34.19,206400.0,27.5058,27.5541,27.4817,27.4898,206400.0
2014-04-15 13:50:00,34.19,34.2,34.13,34.14,403000.0,27.4898,27.4978,27.4415,27.4496,403000.0
2014-04-15 14:00:00,34.14,34.31,34.14,34.24,385000.0,27.4496,27.5862,27.4496,27.53,385000.0
2014-04-15 14:10:00,34.24,34.29,34.19,34.2,431800.0,27.53,27.5702,27.4898,27.4978,431800.0
2014-04-15 14:20:00,34.2,34.25,34.14,34.24,355000.0,27.4978,27.538,27.4496,27.53,355000.0
2014-04-15 14:30:00,34.24,34.42,34.24,34.42,422000.0,27.53,27.6747,27.53,27.6747,422000.0
2014-04-15 14:40:00,34.42,34.5,34.42,34.49,425400.0,27.6747,27.739,27.6747,27.731,425400.0
2014-04-15 14:50:00,34.49,34.57,34.45,34.45,248000.0,27.731,27.7953,27.6988,27.6988,248000.0
2014-04-15 15:00:00,34.45,34.49,34.38,34.4,228400.0,27.6988,27.731,27.6425,27.6586,228400.0
2014-04-15 15:10:00,34.41,34.6,34.4,34.6,381000.0,27.6667,27.8194,27.6586,27.8194,381000.0
2014-04-15 15:20:00,34.6,34.62,34.46,34.51,328200.0,27.8194,27.8355,27.7069,27.7471,328200.0
2014-04-15 15:30:00,34.51,34.52,34.45,34.46,369200.0,27.7471,27.7551,27.6988,27.7069,369200.0
2014-04-15 15:40:00,34.45,34.5,34.42,34.49,494000.0,27.6988,27.739,27.6747,27.731,494000.0
2014-04-15 15:50:00,34.49,34.52,34.43,34.44,965400.0,27.731,27.7551,27.6827,27.6908,965400.0
2014-04-16 09:30:00,34.83,34.92,34.58,34.88,548000.0,28.0043,28.0767,27.8033,28.0445,548000.0
2014-04-16 09:40:00,34.88,34.93,34.79,34.83,297000.0,28.0445,28.0847,27.9722,28.0043,297000.0
2014-04-16 09:50:00,34.81,34.91,34.76,34.88,203600.0,27.9883,28.0687,27.9481,28.0445,203600.0
2014-04-16 10:00:00,34.88,34.91,34.82,34.83,145400.0,28.0445,28.0687,27.9963,28.0043,145400.0
2014-04-16 10:10:00,34.84,34.93,34.83,34.93,227200.0,28.0124,28.0847,28.0043,28.0847,227200.0
2014-04-16 10:20:00,34.93,35.01,34.93,34.95,376400.0,28.0847,28.1491,28.0847,28.1008,376400.0
2014-04-16 10:30:00,34.94,34.97,34.85,34.88,197800.0,28.0928,28.1169,28.0204,28.0445,197800.0
2014-04-16 10:40:00,34.88,34.88,34.76,34.88,143800.0,28.0445,28.0445,27.9481,28.0445,143800.0
2014-04-16 10:50:00,34.87,34.92,34.86,34.89,115000.0,28.0365,28.0767,28.0285,28.0526,115000.0
2014-04-16 11:00:00,34.89,34.91,34.81,34.89,140200.0,28.0526,28.0687,27.9883,28.0526,140200.0
2014-04-16 11:10:00,34.9,34.99,34.88,34.98,152400.0,28.0606,28.133,28.0445,28.1249,152400.0
2014-04-16 11:20:00,34.98,35.0,34.92,34.98,179600.0,28.1249,28.141,28.0767,28.1249,179600.0
2014-04-16 11:30:00,34.99,35.01,34.91,34.94,228800.0,28.133,28.1491,28.0687,28.0928,228800.0
2014-04-16 11:40:00,34.94,34.96,34.92,34.96,97200.0,28.0928,28.1089,28.0767,28.1089,97200.0
2014-04-16 11:50:00,34.96,35.04,34.95,35.02,120800.0,28.1089,28.1732,28.1008,28.1571,120800.0
2014-04-16 12:00:00,35.02,35.11,35.02,35.11,151400.0,28.1571,28.2295,28.1571,28.2295,151400.0
2014-04-16 12:10:00,35.1,35.15,35.1,35.15,188600.0,28.2214,28.2616,28.2214,28.2616,188600.0
2014-04-16 12:20:00,35.15,35.24,35.12,35.23,222200.0,28.2616,28.334,28.2375,28.326,222200.0
2014-04-16 12:30:00,35.22,35.23,35.1,35.1,201200.0,28.3179,28.326,28.2214,28.2214,201200.0
2014-04-16 12:40:00,35.1,35.14,35.1,35.13,177800.0,28.2214,28.2536,28.2214,28.2456,177800.0
2014-04-16 12:50:00,35.13,35.19,35.12,35.14,158400.0,28.2456,28.2938,28.2375,28.2536,158400.0
2014-04-16 13:00:00,35.13,35.14,35.07,35.12,197800.0,28.2456,28.2536,28.1973,28.2375,197800.0
2014-04-16 13:10:00,35.12,35.2,35.1,35.19,137800.0,28.2375,28.3018,28.2214,28.2938,137800.0
2014-04-16 13:20:00,35.19,35.24,35.19,35.22,149600.0,28.2938,28.334,28.2938,28.3179,149600.0
2014-04-16 13:30:00,35.23,35.23,35.13,35.21,166800.0,28.326,28.326,28.2456,28.3099,166800.0
2014-04-16 13:40:00,35.21,35.24,35.18,35.21,125000.0,28.3099,28.334,28.2858,28.3099,125000.0
2014-04-16 13:50:00,35.21,35.22,35.1,35.15,171800.0,28.3099,28.3179,28.2214,28.2616,171800.0
2014-04-16 14:00:00,35.15,35.19,35.15,35.18,223800.0,28.2616,28.2938,28.2616,28.2858,223800.0
2014-04-16 14:10:00,35.19,35.22,35.13,35.17,159400.0,28.2938,28.3179,28.2456,28.2777,159400.0
2014-04-16 14:20:00,35.17,35.19,35.15,35.18,173200.0,28.2777,28.2938,28.2616,28.2858,173200.0
2014-04-16 14:30:00,35.18,35.25,35.18,35.24,232000.0,28.2858,28.342,28.2858,28.334,232000.0
2014-04-16 14:40:00,35.23,35.33,35.23,35.32,327600.0,28.326,28.4064,28.326,28.3983,327600.0
2014-04-16 14:50:00,35.32,35.38,35.32,35.36,390200.0,28.3983,28.4466,28.3983,28.4305,390200.0
2014-04-16 15:00:00,35.36,35.37,35.28,35.35,326800.0,28.4305,28.4385,28.3662,28.4224,326800.0
2014-04-16 15:10:00,35.35,35.38,35.35,35.35,265600.0,28.4224,28.4466,28.4224,28.4224,265600.0
2014-04-16 15:20:00,35.34,35.38,35.3,35.36,369000.0,28.4144,28.4466,28.3822,28.4305,369000.0
2014-04-16 15:30:00,35.35,35.38,35.34,35.38,332000.0,28.4224,28.4466,28.4144,28.4466,332000.0
2014-04-16 15:40:00,35.38,35.44,35.36,35.37,509000.0,28.4466,28.4948,28.4305,28.4385,509000.0
2014-04-16 15:50:00,35.37,35.44,35.36,35.4,979000.0,28.4385,28.4948,28.4305,28.4626,979000.0
2014-04-17 09:30:00,35.29,35.62,35.26,35.56,1095400.0,28.3742,28.6395,28.3501,28.5913,1095400.0
2014-04-17 09:40:00,35.55,35.7,35.54,35.59,322200.0,28.5832,28.7038,28.5752,28.6154,322200.0
2014-04-17 09:50:00,35.58,35.6,35.35,35.5,189800.0,28.6074,28.6234,28.4224,28.543,189800.0
2014-04-17 10:00:00,35.52,35.56,35.41,35.46,135800.0,28.5591,28.5913,28.4707,28.5109,135800.0
2014-04-17 10:10:00,35.46,35.56,35.46,35.49,176800.0,28.5109,28.5913,28.5109,28.535,176800.0
2014-04-17 10:20:00,35.49,35.57,35.44,35.57,284000.0,28.535,28.5993,28.4948,28.5993,284000.0
2014-04-17 10:30:00,35.57,35.57,35.45,35.49,171000.0,28.5993,28.5993,28.5028,28.535,171000.0
2014-04-17 10:40:00,35.49,35.52,35.34,35.39,231400.0,28.535,28.5591,28.4144,28.4546,231400.0
2014-04-17 10:50:00,35.39,35.45,35.35,35.44,97600.0,28.4546,28.5028,28.4224,28.4948,97600.0
2014-04-17 11:00:00,35.44,35.51,35.44,35.5,109400.0,28.4948,28.5511,28.4948,28.543,109400.0
2014-04-17 11:10:00,35.51,35.53,35.38,35.43,125600.0,28.5511,28.5672,28.4466,28.4868,125600.0
2014-04-17 11:20:00,35.44,35.49,35.44,35.48,105800.0,28.4948,28.535,28.4948,28.527,105800.0
2014-04-17 11:30:00,35.48,35.51,35.32,35.33,136200.0,28.527,28.5511,28.3983,28.4064,136200.0
2014-04-17 11:40:00,35.33,35.39,35.32,35.32,75000.0,28.4064,28.4546,28.3983,28.3983,75000.0
2014-04-17 11:50:00,35.32,35.32,35.24,35.27,188000.0,28.3983,28.3983,28.334,28.3581,188000.0
2014-04-17 12:00:00,35.27,35.34,35.26,35.3,125600.0,28.3581,28.4144,28.3501,28.3822,125600.0
2014-04-17 12:10:00,35.3,35.3,35.19,35.19,178200.0,28.3822,28.3822,28.2938,28.2938,178200.0
2014-04-17 12:20:00,35.19,35.2,35.15,35.17,142800.0,28.2938,28.3018,28.2616,28.2777,142800.0
2014-04-17 12:30:00,35.17,35.24,35.15,35.24,118400.0,28.2777,28.334,28.2616,28.334,118400.0
2014-04-17 12:40:00,35.25,35.27,35.15,35.22,176000.0,28.342,28.3581,28.2616,28.3179,176000.0
2014-04-17 12:50:00,35.22,35.26,35.21,35.22,77800.0,28.3179,28.3501,28.3099,28.3179,77800.0
2014-04-17 13:00:00,35.22,35.26,35.2,35.25,84000.0,28.3179,28.3501,28.3018,28.342,84000.0
2014-04-17 13:10:00,35.25,35.29,35.13,35.14,164000.0,28.342,28.3742,28.2456,28.2536,164000.0
2014-04-17 13:20:00,35.13,35.21,35.13,35.17,124600.0,28.2456,28.3099,28.2456,28.2777,124600.0
2014-04-17 13:30:00,35.18,35.21,35.13,35.2,82400.0,28.2858,28.3099,28.2456,28.3018,82400.0
2014-04-17 13:40:00,35.2,35.24,35.19,35.21,110200.0,28.3018,28.334,28.2938,28.3099,110200.0
2014-04-17 13:50:00,35.21,35.24,35.19,35.21,93800.0,28.3099,28.334,28.2938,28.3099,93800.0
2014-04-17 14:00:00,35.21,35.25,35.21,35.23,125600.0,28.3099,28.342,28.3099,28.326,125600.0
2014-04-17 14:10:00,35.23,35.27,35.22,35.24,140800.0,28.326,28.3581,28.3179,28.334,140800.0
2014-04-17 14:20:00,35.24,35.27,35.24,35.27,95000.0,28.334,28.3581,28.334,28.3581,95000.0
2014-04-17 14:30:00,35.27,35.31,35.27,35.27,108200.0,28.3581,28.3903,28.3581,28.3581,108200.0
2014-04-17 14:40:00,35.28,35.3,35.26,35.26,204800.0,28.3662,28.3822,28.3501,28.3501,204800.0
2014-04-17 14:50:00,35.26,35.29,35.22,35.22,192800.0,28.3501,28.3742,28.3179,28.3179,192800.0
2014-04-17 15:00:00,35.23,35.24,35.21,35.24,157400.0,28.326,28.334,28.3099,28.334,157400.0
2014-04-17 15:10:00,35.24,35.25,35.18,35.19,212200.0,28.334,28.342,28.2858,28.2938,212200.0
2014-04-17 15:20:00,35.19,35.2,35.16,35.16,179400.0,28.2938,28.3018,28.2697,28.2697,179400.0
2014-04-17 15:30:00,35.16,35.19,35.13,35.14,318200.0,28.2697,28.2938,28.2456,28.2536,318200.0
2014-04-17 15:40:00,35.14,35.15,35.1,35.13,309000.0,28.2536,28.2616,28.2214,28.2456,309000.0
2014-04-17 15:50:00,35.13,35.13,35.07,35.08,708400.0,28.2456,28.2456,28.1973,28.2054,708400.0
2014-04-21 09:30:00,35.16,35.22,35.01,35.01,354000.0,28.2697,28.3179,28.1491,28.1491,354000.0
2014-04-21 09:40:00,35.02,35.18,34.97,35.13,207000.0,28.1571,28.2858,28.1169,28.2456,207000.0
2014-04-21 09:50:00,35.13,35.14,35.04,35.06,118400.0,28.2456,28.2536,28.1732,28.1893,118400.0
2014-04-21 10:00:00,35.08,35.24,35.07,35.2,197800.0,28.2054,28.334,28.1973,28.3018,197800.0
2014-04-21 10:10:00,35.19,35.19,35.07,35.07,157000.0,28.2938,28.2938,28.1973,28.1973,157000.0
2014-04-21 10:20:00,35.07,35.12,35.02,35.08,111400.0,28.1973,28.2375,28.1571,28.2054,111400.0
2014-04-21 10:30:00,35.08,35.08,34.96,34.96,164800.0,28.2054,28.2054,28.1089,28.1089,164800.0
2014-04-21 10:40:00,34.96,35.02,34.93,35.02,148000.0,28.1089,28.1571,28.0847,28.1571,148000.0
2014-04-21 10:50:00,35.02,35.13,35.02,35.1,135400.0,28.1571,28.2456,28.1571,28.2214,135400.0
2014-04-21 11:00:00,35.09,35.12,35.05,35.07,115400.0,28.2134,28.2375,28.1812,28.1973,115400.0
2014-04-21 11:10:00,35.07,35.15,35.07,35.13,112600.0,28.1973,28.2616,28.1973,28.2456,112600.0
2014-04-21 11:20:00,35.14,35.17,35.11,35.15,94600.0,28.2536,28.2777,28.2295,28.2616,94600.0
2014-04-21 11:30:00,35.15,35.15,35.1,35.11,51000.0,28.2616,28.2616,28.2214,28.2295,51000.0
2014-04-21 11:40:00,35.12,35.17,35.08,35.1,152400.0,28.2375,28.2777,28.2054,28.2214,152400.0
2014-04-21 11:50:00,35.09,35.13,35.07,35.12,109000.0,28.2134,28.2456,28.1973,28.2375,109000.0
2014-04-21 12:00:00,35.12,35.17,35.09,35.13,90600.0,28.2375,28.2777,28.2134,28.2456,90600.0
2014-04-21 12:10:00,35.13,35.16,35.1,35.13,73000.0,28.2456,28.2697,28.2214,28.2456,73000.0
2014-04-21 12:20:00,35.13,35.13,35.04,35.08,76200.0,28.2456,28.2456,28.1732,28.2054,76200.0
2014-04-21 12:30:00,35.08,35.1,35.06,35.09,80000.0,28.2054,28.2214,28.1893,28.2134,80000.0
2014-04-21 12:40:00,35.09,35.16,35.08,35.15,61200.0,28.2134,28.2697,28.2054,28.2616,61200.0
2014-04-21 12:50:00,35.15,35.16,35.13,35.15,48000.0,28.2616,28.2697,28.2456,28.2616,48000.0
2014-04-21 13:00:00,35.13,35.15,35.09,35.1,115600.0,28.2456,28.2616,28.2134,28.2214,115600.0
2014-04-21 13:10:00,35.1,35.17,35.1,35.16,54400.0,28.2214,28.2777,28.2214,28.2697,54400.0
2014-04-21 13:20:00,35.15,35.17,35.12,35.15,63200.0,28.2616,28.2777,28.2375,28.2616,63200.0
2014-04-21 13:30:00,35.15,35.19,35.13,35.16,86800.0,28.2616,28.2938,28.2456,28.2697,86800.0
2014-04-21 13:40:00,35.16,35.18,35.13,35.15,66600.0,28.2697,28.2858,28.2456,28.2616,66600.0
2014-04-21 13:50:00,35.14,35.18,35.13,35.16,92200.0,28.2536,28.2858,28.2456,28.2697,92200.0
2014-04-21 14:00:00,35.16,35.19,35.15,35.15,111600.0,28.2697,28.2938,28.2616,28.2616,111600.0
2014-04-21 14:10:00,35.15,35.23,35.14,35.23,135200.0,28.2616,28.326,28.2536,28.326,135200.0
2014-04-21 14:20:00,35.22,35.26,35.21,35.24,110400.0,28.3179,28.3501,28.3099,28.334,110400.0
2014-04-21 14:30:00,35.24,35.26,35.2,35.23,101400.0,28.334,28.3501,28.3018,28.326,101400.0
2014-04-21 14:40:00,35.23,35.24,35.19,35.23,119400.0,28.326,28.334,28.2938,28.326,119400.0
2014-04-21 14:50:00,35.24,35.3,35.24,35.29,175200.0,28.334,28.3822,28.334,28.3742,175200.0
2014-04-21 15:00:00,35.29,35.29,35.23,35.23,126000.0,28.3742,28.3742,28.326,28.326,126000.0
2014-04-21 15:10:00,35.22,35.24,35.19,35.21,133200.0,28.3179,28.334,28.2938,28.3099,133200.0
2014-04-21 15:20:00,35.21,35.24,35.19,35.22,127600.0,28.3099,28.334,28.2938,28.3179,127600.0
2014-04-21 15:30:00,35.22,35.24,35.19,35.22,182800.0,28.3179,28.334,28.2938,28.3179,182800.0
2014-04-21 15:40:00,35.22,35.22,35.18,35.2,189400.0,28.3179,28.3179,28.2858,28.3018,189400.0
2014-04-21 15:50:00,35.2,35.24,35.2,35.24,346400.0,28.3018,28.334,28.3018,28.334,346400.0
2014-04-22 09:30:00,35.27,35.4,35.17,35.36,484400.0,28.3581,28.4626,28.2777,28.4305,484400.0
2014-04-22 09:40:00,35.37,35.44,35.33,35.43,169200.0,28.4385,28.4948,28.4064,28.4868,169200.0
2014-04-22 09:50:00,35.43,35.5,35.4,35.49,143600.0,28.4868,28.543,28.4626,28.535,143600.0
2014-04-22 10:00:00,35.49,35.63,35.45,35.58,479800.0,28.535,28.6476,28.5028,28.6074,479800.0
2014-04-22 10:10:00,35.58,35.59,35.51,35.54,152200.0,28.6074,28.6154,28.5511,28.5752,152200.0
2014-04-22 10:20:00,35.53,35.56,35.45,35.49,106800.0,28.5672,28.5913,28.5028,28.535,106800.0
2014-04-22 10:30:00,35.49,35.5,35.45,35.46,120200.0,28.535,28.543,28.5028,28.5109,120200.0
2014-04-22 10:40:00,35.46,35.51,35.46,35.49,279000.0,28.5109,28.5511,28.5109,28.535,279000.0
2014-04-22 10:50:00,35.49,35.54,35.48,35.51,124800.0,28.535,28.5752,28.527,28.5511,124800.0
2014-04-22 11:00:00,35.51,35.52,35.47,35.49,114400.0,28.5511,28.5591,28.5189,28.535,114400.0
2014-04-22 11:10:00,35.49,35.53,35.46,35.52,145800.0,28.535,28.5672,28.5109,28.5591,145800.0
2014-04-22 11:20:00,35.52,35.61,35.52,35.57,219000.0,28.5591,28.6315,28.5591,28.5993,219000.0
2014-04-22 11:30:00,35.58,35.6,35.54,35.58,153800.0,28.6074,28.6234,28.5752,28.6074,153800.0
2014-04-22 11:40:00,35.58,35.6,35.56,35.57,151600.0,28.6074,28.6234,28.5913,28.5993,151600.0
2014-04-22 11:50:00,35.57,35.59,35.56,35.59,112600.0,28.5993,28.6154,28.5913,28.6154,112600.0
2014-04-22 12:00:00,35.59,35.63,35.58,35.6,143200.0,28.6154,28.6476,28.6074,28.6234,143200.0
2014-04-22 12:10:00,35.6,35.63,35.59,35.59,144000.0,28.6234,28.6476,28.6154,28.6154,144000.0
2014-04-22 12:20:00,35.6,35.61,35.56,35.56,120200.0,28.6234,28.6315,28.5913,28.5913,120200.0
2014-04-22 12:30:00,35.56,35.58,35.5,35.52,88600.0,28.5913,28.6074,28.543,28.5591,88600.0
2014-04-22 12:40:00,35.52,35.53,35.49,35.52,143800.0,28.5591,28.5672,28.535,28.5591,143800.0
2014-04-22 12:50:00,35.52,35.55,35.49,35.55,83000.0,28.5591,28.5832,28.535,28.5832,83000.0
2014-04-22 13:00:00,35.55,35.57,35.52,35.53,74800.0,28.5832,28.5993,28.5591,28.5672,74800.0
2014-04-22 13:10:00,35.54,35.54,35.51,35.52,137400.0,28.5752,28.5752,28.5511,28.5591,137400.0
2014-04-22 13:20:00,35.52,35.52,35.48,35.49,132400.0,28.5591,28.5591,28.527,28.535,132400.0
2014-04-22 13:30:00,35.49,35.54,35.47,35.54,108400.0,28.535,28.5752,28.5189,28.5752,108400.0
2014-04-22 13:40:00,35.54,35.56,35.5,35.51,112200.0,28.5752,28.5913,28.543,28.5511,112200.0
2014-04-22 13:50:00,35.51,35.55,35.51,35.55,171200.0,28.5511,28.5832,28.5511,28.5832,171200.0
2014-04-22 14:00:00,35.55,35.55,35.51,35.52,236600.0,28.5832,28.5832,28.5511,28.5591,236600.0
2014-04-22 14:10:00,35.52,35.53,35.5,35.51,100600.0,28.5591,28.5672,28.543,28.5511,100600.0
2014-04-22 14:20:00,35.51,35.52,35.5,35.51,135400.0,28.5511,28.5591,28.543,28.5511,135400.0
2014-04-22 14:30:00,35.51,35.59,35.51,35.59,129600.0,28.5511,28.6154,28.5511,28.6154,129600.0
2014-04-22 14:40:00,35.59,35.6,35.57,35.59,138600.0,28.6154,28.6234,28.5993,28.6154,138600.0
2014-04-22 14:50:00,35.59,35.64,35.59,35.61,147400.0,28.6154,28.6556,28.6154,28.6315,147400.0
2014-04-22 15:00:00,35.6,35.63,35.56,35.58,126600.0,28.6234,28.6476,28.5913,28.6074,126600.0
2014-04-22 15:10:00,35.58,35.6,35.55,35.55,135400.0,28.6074,28.6234,28.5832,28.5832,135400.0
2014-04-22 15:20:00,35.55,35.58,35.55,35.57,147200.0,28.5832,28.6074,28.5832,28.5993,147200.0
2014-04-22 15:30:00,35.57,35.62,35.56,35.6,290200.0,28.5993,28.6395,28.5913,28.6234,290200.0
2014-04-22 15:40:00,35.59,35.61,35.58,35.58,485000.0,28.6154,28.6315,28.6074,28.6074,485000.0
2014-04-22 15:50:00,35.58,35.6,35.55,35.57,694200.0,28.6074,28.6234,28.5832,28.5993,694200.0
2014-04-23 09:30:00,35.63,35.74,35.41,35.49,289200.0,28.6476,28.736,28.4707,28.535,289200.0
2014-04-23 09:40:00,35.49,35.55,35.37,35.38,244400.0,28.535,28.5832,28.4385,28.4466,244400.0
2014-04-23 09:50:00,35.38,35.42,35.26,35.32,266000.0,28.4466,28.4787,28.3501,28.3983,266000.0
2014-04-23 10:00:00,35.31,35.41,35.27,35.37,192400.0,28.3903,28.4707,28.3581,28.4385,192400.0
2014-04-23 10:10:00,35.37,35.46,35.36,35.37,173600.0,28.4385,28.5109,28.4305,28.4385,173600.0
2014-04-23 10:20:00,35.36,35.41,35.35,35.4,172400.0,28.4305,28.4707,28.4224,28.4626,172400.0
2014-04-23 10:30:00,35.4,35.4,35.32,35.35,140400.0,28.4626,28.4626,28.3983,28.4224,140400.0
2014-04-23 10:40:00,35.35,35.4,35.35,35.37,146200.0,28.4224,28.4626,28.4224,28.4385,146200.0
2014-04-23 10:50:00,35.37,35.38,35.3,35.33,138600.0,28.4385,28.4466,28.3822,28.4064,138600.0
2014-04-23 11:00:00,35.33,35.35,35.27,35.28,128400.0,28.4064,28.4224,28.3581,28.3662,128400.0
2014-04-23 11:10:00,35.29,35.3,35.18,35.28,234800.0,28.3742,28.3822,28.2858,28.3662,234800.0
2014-04-23 11:20:00,35.28,35.37,35.21,35.3,362800.0,28.3662,28.4385,28.3099,28.3822,362800.0
2014-04-23 11:30:00,35.3,35.41,35.3,35.36,122000.0,28.3822,28.4707,28.3822,28.4305,122000.0
2014-04-23 11:40:00,35.35,35.4,35.31,35.36,188600.0,28.4224,28.4626,28.3903,28.4305,188600.0
2014-04-23 11:50:00,35.35,35.38,35.34,35.35,205000.0,28.4224,28.4466,28.4144,28.4224,205000.0
2014-04-23 12:00:00,35.34,35.36,35.3,35.33,127600.0,28.4144,28.4305,28.3822,28.4064,127600.0
2014-04-23 12:10:00,35.32,35.34,35.28,35.28,110200.0,28.3983,28.4144,28.3662,28.3662,110200.0
2014-04-23 12:20:00,35.28,35.31,35.26,35.29,142000.0,28.3662,28.3903,28.3501,28.3742,142000.0
2014-04-23 12:30:00,35.29,35.31,35.24,35.28,101600.0,28.3742,28.3903,28.334,28.3662,101600.0
2014-04-23 12:40:00,35.27,35.32,35.27,35.3,102600.0,28.3581,28.3983,28.3581,28.3822,102600.0
2014-04-23 12:50:00,35.3,35.32,35.29,35.29,77000.0,28.3822,28.3983,28.3742,28.3742,77000.0
2014-04-23 13:00:00,35.29,35.31,35.27,35.27,113800.0,28.3742,28.3903,28.3581,28.3581,113800.0
2014-04-23 13:10:00,35.27,35.28,35.25,35.27,86200.0,28.3581,28.3662,28.342,28.3581,86200.0
2014-04-23 13:20:00,35.27,35.3,35.26,35.27,81600.0,28.3581,28.3822,28.3501,28.3581,81600.0
2014-04-23 13:30:00,35.27,35.29,35.22,35.23,143800.0,28.3581,28.3742,28.3179,28.326,143800.0
2014-04-23 13:40:00,35.23,35.24,35.16,35.17,207600.0,28.326,28.334,28.2697,28.2777,207600.0
2014-04-23 13:50:00,35.17,35.2,35.15,35.19,175200.0,28.2777,28.3018,28.2616,28.2938,175200.0
2014-04-23 14:00:00,35.19,35.19,35.11,35.16,201800.0,28.2938,28.2938,28.2295,28.2697,201800.0
2014-04-23 14:10:00,35.16,35.18,35.13,35.14,141200.0,28.2697,28.2858,28.2456,28.2536,141200.0
2014-04-23 14:20:00,35.14,35.19,35.13,35.18,154200.0,28.2536,28.2938,28.2456,28.2858,154200.0
2014-04-23 14:30:00,35.17,35.18,35.14,35.17,77400.0,28.2777,28.2858,28.2536,28.2777,77400.0
2014-04-23 14:40:00,35.17,35.19,35.15,35.15,144800.0,28.2777,28.2938,28.2616,28.2616,144800.0
2014-04-23 14:50:00,35.15,35.21,35.13,35.18,124200.0,28.2616,28.3099,28.2456,28.2858,124200.0
2014-04-23 15:00:00,35.18,35.25,35.17,35.24,204600.0,28.2858,28.342,28.2777,28.334,204600.0
2014-04-23 15:10:00,35.24,35.24,35.17,35.2,113800.0,28.334,28.334,28.2777,28.3018,113800.0
2014-04-23 15:20:00,35.2,35.24,35.19,35.21,154000.0,28.3018,28.334,28.2938,28.3099,154000.0
2014-04-23 15:30:00,35.21,35.23,35.16,35.2,149200.0,28.3099,28.326,28.2697,28.3018,149200.0
2014-04-23 15:40:00,35.19,35.21,35.13,35.19,359000.0,28.2938,28.3099,28.2456,28.2938,359000.0
2014-04-23 15:50:00,35.19,35.22,35.17,35.2,749800.0,28.2938,28.3179,28.2777,28.3018,749800.0
2014-04-24 09:30:00,35.88,36.02,35.12,35.23,970000.0,28.8486,28.9611,28.2375,28.326,970000.0
2014-04-24 09:40:00,35.23,35.28,35.07,35.12,424000.0,28.326,28.3662,28.1973,28.2375,424000.0
2014-04-24 09:50:00,35.13,35.19,35.1,35.19,227400.0,28.2456,28.2938,28.2214,28.2938,227400.0
2014-04-24 10:00:00,35.19,35.19,35.06,35.11,374600.0,28.2938,28.2938,28.1893,28.2295,374600.0
2014-04-24 10:10:00,35.11,35.23,35.08,35.18,244600.0,28.2295,28.326,28.2054,28.2858,244600.0
2014-04-24 10:20:00,35.18,35.2,35.07,35.13,264600.0,28.2858,28.3018,28.1973,28.2456,264600.0
2014-04-24 10:30:00,35.13,35.22,35.1,35.15,217600.0,28.2456,28.3179,28.2214,28.2616,217600.0
2014-04-24 10:40:00,35.14,35.24,35.12,35.13,160200.0,28.2536,28.334,28.2375,28.2456,160200.0
2014-04-24 10:50:00,35.12,35.2,35.1,35.17,139200.0,28.2375,28.3018,28.2214,28.2777,139200.0
2014-04-24 11:00:00,35.17,35.25,35.13,35.25,137200.0,28.2777,28.342,28.2456,28.342,137200.0
2014-04-24 11:10:00,35.24,35.41,35.24,35.38,287000.0,28.334,28.4707,28.334,28.4466,287000.0
2014-04-24 11:20:00,35.37,35.43,35.32,35.42,311600.0,28.4385,28.4868,28.3983,28.4787,311600.0
2014-04-24 11:30:00,35.42,35.49,35.34,35.35,348600.0,28.4787,28.535,28.4144,28.4224,348600.0
2014-04-24 11:40:00,35.35,35.35,35.23,35.25,438200.0,28.4224,28.4224,28.326,28.342,438200.0
2014-04-24 11:50:00,35.25,35.26,35.17,35.23,397400.0,28.342,28.3501,28.2777,28.326,397400.0
2014-04-24 12:00:00,35.23,35.25,35.2,35.24,281600.0,28.326,28.342,28.3018,28.334,281600.0
2014-04-24 12:10:00,35.24,35.29,35.23,35.27,113600.0,28.334,28.3742,28.326,28.3581,113600.0
2014-04-24 12:20:00,35.27,35.31,35.26,35.29,181800.0,28.3581,28.3903,28.3501,28.3742,181800.0
2014-04-24 12:30:00,35.29,35.32,35.27,35.29,158400.0,28.3742,28.3983,28.3581,28.3742,158400.0
2014-04-24 12:40:00,35.29,35.29,35.21,35.21,273400.0,28.3742,28.3742,28.3099,28.3099,273400.0
2014-04-24 12:50:00,35.21,35.36,35.2,35.34,172000.0,28.3099,28.4305,28.3018,28.4144,172000.0
2014-04-24 13:00:00,35.34,35.37,35.31,35.32,85600.0,28.4144,28.4385,28.3903,28.3983,85600.0
2014-04-24 13:10:00,35.32,35.35,35.3,35.32,103000.0,28.3983,28.4224,28.3822,28.3983,103000.0
2014-04-24 13:20:00,35.31,35.35,35.3,35.32,122800.0,28.3903,28.4224,28.3822,28.3983,122800.0
2014-04-24 13:30:00,35.32,35.35,35.29,35.31,170400.0,28.3983,28.4224,28.3742,28.3903,170400.0
2014-04-24 13:40:00,35.31,35.42,35.31,35.39,391200.0,28.3903,28.4787,28.3903,28.4546,391200.0
2014-04-24 13:50:00,35.38,35.43,35.34,35.35,224400.0,28.4466,28.4868,28.4144,28.4224,224400.0
2014-04-24 14:00:00,35.35,35.44,35.33,35.41,151000.0,28.4224,28.4948,28.4064,28.4707,151000.0
2014-04-24 14:10:00,35.4,35.4,35.28,35.3,239400.0,28.4626,28.4626,28.3662,28.3822,239400.0
2014-04-24 14:20:00,35.31,35.33,35.27,35.3,228400.0,28.3903,28.4064,28.3581,28.3822,228400.0
2014-04-24 14:30:00,35.29,35.34,35.27,35.32,256600.0,28.3742,28.4144,28.3581,28.3983,256600.0
2014-04-24 14:40:00,35.31,35.44,35.31,35.41,176400.0,28.3903,28.4948,28.3903,28.4707,176400.0
2014-04-24 14:50:00,35.41,35.42,35.35,35.42,155200.0,28.4707,28.4787,28.4224,28.4787,155200.0
2014-04-24 15:00:00,35.42,35.54,35.42,35.48,360600.0,28.4787,28.5752,28.4787,28.527,360600.0
2014-04-24 15:10:00,35.48,35.54,35.45,35.47,360800.0,28.527,28.5752,28.5028,28.5189,360800.0
2014-04-24 15:20:00,35.46,35.52,35.43,35.52,318400.0,28.5109,28.5591,28.4868,28.5591,318400.0
2014-04-24 15:30:00,35.52,35.52,35.41,35.45,466200.0,28.5591,28.5591,28.4707,28.5028,466200.0
2014-04-24 15:40:00,35.45,35.51,35.38,35.39,797400.0,28.5028,28.5511,28.4466,28.4546,797400.0
2014-04-24 15:50:00,35.4,35.58,35.38,35.54,1291400.0,28.4626,28.6074,28.4466,28.5752,1291400.0
2014-04-25 09:30:00,36.02,36.13,35.66,35.81,1890000.0,28.9611,29.0496,28.6717,28.7923,1890000.0
2014-04-25 09:40:00,35.8,35.93,35.58,35.63,966400.0,28.7843,28.8888,28.6074,28.6476,966400.0
2014-04-25 09:50:00,35.63,35.79,35.49,35.52,882800.0,28.6476,28.7762,28.535,28.5591,882800.0
2014-04-25 10:00:00,35.52,35.77,35.47,35.67,648000.0,28.5591,28.7601,28.5189,28.6797,648000.0
2014-04-25 10:10:00,35.67,35.71,35.51,35.66,477600.0,28.6797,28.7119,28.5511,28.6717,477600.0
2014-04-25 10:20:00,35.66,35.74,35.57,35.74,376400.0,28.6717,28.736,28.5993,28.736,376400.0
2014-04-25 10:30:00,35.74,35.75,35.63,35.63,539200.0,28.736,28.7441,28.6476,28.6476,539200.0
2014-04-25 10:40:00,35.64,35.64,35.56,35.59,254200.0,28.6556,28.6556,28.5913,28.6154,254200.0
2014-04-25 10:50:00,35.59,35.72,35.51,35.68,425000.0,28.6154,28.7199,28.5511,28.6878,425000.0
2014-04-25 11:00:00,35.68,35.7,35.61,35.67,428400.0,28.6878,28.7038,28.6315,28.6797,428400.0
2014-04-25 11:10:00,35.67,35.91,35.66,35.91,361400.0,28.6797,28.8727,28.6717,28.8727,361400.0
2014-04-25 11:20:00,35.91,35.94,35.77,35.84,311000.0,28.8727,28.8968,28.7601,28.8164,311000.0
2014-04-25 11:30:00,35.85,35.89,35.79,35.88,254800.0,28.8245,28.8566,28.7762,28.8486,254800.0
2014-04-25 11:40:00,35.88,35.98,35.87,35.92,314800.0,28.8486,28.929,28.8405,28.8807,314800.0
2014-04-25 11:50:00,35.92,35.95,35.86,35.88,207000.0,28.8807,28.9049,28.8325,28.8486,207000.0
2014-04-25 12:00:00,35.88,35.92,35.85,35.91,187200.0,28.8486,28.8807,28.8245,28.8727,187200.0
2014-04-25 12:10:00,35.91,35.97,35.9,35.95,250400.0,28.8727,28.9209,28.8647,28.9049,250400.0
2014-04-25 12:20:00,35.95,36.08,35.95,35.98,352400.0,28.9049,29.0094,28.9049,28.929,352400.0
2014-04-25 12:30:00,35.97,36.0,35.87,35.87,286000.0,28.9209,28.9451,28.8405,28.8405,286000.0
2014-04-25 12:40:00,35.87,35.91,35.8,35.84,192400.0,28.8405,28.8727,28.7843,28.8164,192400.0
2014-04-25 12:50:00,35.83,35.85,35.8,35.81,138400.0,28.8084,28.8245,28.7843,28.7923,138400.0
2014-04-25 13:00:00,35.81,35.82,35.64,35.68,311400.0,28.7923,28.8003,28.6556,28.6878,311400.0
2014-04-25 13:10:00,35.68,35.76,35.66,35.73,227400.0,28.6878,28.7521,28.6717,28.728,227400.0
2014-04-25 13:20:00,35.74,35.8,35.7,35.8,131400.0,28.736,28.7843,28.7038,28.7843,131400.0
2014-04-25 13:30:00,35.8,35.8,35.66,35.67,107400.0,28.7843,28.7843,28.6717,28.6797,107400.0
2014-04-25 13:40:00,35.67,35.68,35.6,35.61,171600.0,28.6797,28.6878,28.6234,28.6315,171600.0
2014-04-25 13:50:00,35.62,35.63,35.57,35.57,152400.0,28.6395,28.6476,28.5993,28.5993,152400.0
2014-04-25 14:00:00,35.57,35.65,35.57,35.62,284000.0,28.5993,28.6636,28.5993,28.6395,284000.0
2014-04-25 14:10:00,35.62,35.66,35.6,35.6,222600.0,28.6395,28.6717,28.6234,28.6234,222600.0
2014-04-25 14:20:00,35.6,35.6,35.51,35.52,484200.0,28.6234,28.6234,28.5511,28.5591,484200.0
2014-04-25 14:30:00,35.52,35.67,35.5,35.66,314200.0,28.5591,28.6797,28.543,28.6717,314200.0
2014-04-25 14:40:00,35.66,35.66,35.52,35.55,217600.0,28.6717,28.6717,28.5591,28.5832,217600.0
2014-04-25 14:50:00,35.55,35.66,35.54,35.65,313400.0,28.5832,28.6717,28.5752,28.6636,313400.0
2014-04-25 15:00:00,35.65,35.75,35.63,35.75,353200.0,28.6636,28.7441,28.6476,28.7441,353200.0
2014-04-25 15:10:00,35.75,35.79,35.66,35.7,327000.0,28.7441,28.7762,28.6717,28.7038,327000.0
2014-04-25 15:20:00,35.7,35.81,35.68,35.81,395200.0,28.7038,28.7923,28.6878,28.7923,395200.0
2014-04-25 15:30:00,35.81,35.85,35.75,35.77,341800.0,28.7923,28.8245,28.7441,28.7601,341800.0
2014-04-25 15:40:00,35.77,35.84,35.74,35.8,552200.0,28.7601,28.8164,28.736,28.7843,552200.0
2014-04-25 15:50:00,35.8,35.81,35.7,35.73,883800.0,28.7843,28.7923,28.7038,28.728,883800.0
2014-04-28 09:30:00,35.95,36.01,35.65,35.65,552800.0,28.9049,28.9531,28.6636,28.6636,552800.0
2014-04-28 09:40:00,35.64,35.72,35.57,35.57,350400.0,28.6556,28.7199,28.5993,28.5993,350400.0
2014-04-28 09:50:00,35.57,35.75,35.57,35.7,229600.0,28.5993,28.7441,28.5993,28.7038,229600.0
2014-04-28 10:00:00,35.71,35.88,35.71,35.75,301400.0,28.7119,28.8486,28.7119,28.7441,301400.0
2014-04-28 10:10:00,35.75,35.93,35.74,35.9,206600.0,28.7441,28.8888,28.736,28.8647,206600.0
2014-04-28 10:20:00,35.91,35.97,35.81,35.81,196200.0,28.8727,28.9209,28.7923,28.7923,196200.0
2014-04-28 10:30:00,35.8,35.87,35.69,35.72,169000.0,28.7843,28.8405,28.6958,28.7199,169000.0
2014-04-28 10:40:00,35.71,35.77,35.69,35.69,170000.0,28.7119,28.7601,28.6958,28.6958,170000.0
2014-04-28 10:50:00,35.68,35.69,35.56,35.63,249800.0,28.6878,28.6958,28.5913,28.6476,249800.0
2014-04-28 11:00:00,35.63,35.7,35.6,35.63,115800.0,28.6476,28.7038,28.6234,28.6476,115800.0
2014-04-28 11:10:00,35.63,35.64,35.52,35.56,230600.0,28.6476,28.6556,28.5591,28.5913,230600.0
2014-04-28 11:20:00,35.56,35.57,35.39,35.39,274600.0,28.5913,28.5993,28.4546,28.4546,274600.0
2014-04-28 11:30:00,35.39,35.4,35.31,35.33,336000.0,28.4546,28.4626,28.3903,28.4064,336000.0
2014-04-28 11:40:00,35.34,35.39,35.29,35.3,154400.0,28.4144,28.4546,28.3742,28.3822,154400.0
2014-04-28 11:50:00,35.31,35.35,35.16,35.17,256600.0,28.3903,28.4224,28.2697,28.2777,256600.0
2014-04-28 12:00:00,35.17,35.21,35.14,35.14,123800.0,28.2777,28.3099,28.2536,28.2536,123800.0
2014-04-28 12:10:00,35.14,35.27,35.13,35.24,217600.0,28.2536,28.3581,28.2456,28.334,217600.0
2014-04-28 12:20:00,35.24,35.24,35.15,35.2,132800.0,28.334,28.334,28.2616,28.3018,132800.0
2014-04-28 12:30:00,35.2,35.23,35.14,35.14,174600.0,28.3018,28.326,28.2536,28.2536,174600.0
2014-04-28 12:40:00,35.14,35.23,35.13,35.2,173400.0,28.2536,28.326,28.2456,28.3018,173400.0
2014-04-28 12:50:00,35.2,35.23,35.17,35.22,245800.0,28.3018,28.326,28.2777,28.3179,245800.0
2014-04-28 13:00:00,35.21,35.21,35.06,35.06,279000.0,28.3099,28.3099,28.1893,28.1893,279000.0
2014-04-28 13:10:00,35.07,35.13,35.02,35.04,204200.0,28.1973,28.2456,28.1571,28.1732,204200.0
2014-04-28 13:20:00,35.04,35.04,34.98,35.01,349800.0,28.1732,28.1732,28.1249,28.1491,349800.0
2014-04-28 13:30:00,35.01,35.05,34.9,34.99,289000.0,28.1491,28.1812,28.0606,28.133,289000.0
2014-04-28 13:40:00,34.99,35.06,34.98,35.06,169000.0,28.133,28.1893,28.1249,28.1893,169000.0
2014-04-28 13:50:00,35.06,35.14,35.06,35.08,128600.0,28.1893,28.2536,28.1893,28.2054,128600.0
2014-04-28 14:00:00,35.08,35.09,35.02,35.07,134400.0,28.2054,28.2134,28.1571,28.1973,134400.0
2014-04-28 14:10:00,35.08,35.16,35.06,35.15,160400.0,28.2054,28.2697,28.1893,28.2616,160400.0
2014-04-28 14:20:00,35.15,35.23,35.12,35.22,144800.0,28.2616,28.326,28.2375,28.3179,144800.0
2014-04-28 14:30:00,35.22,35.24,35.17,35.21,133800.0,28.3179,28.334,28.2777,28.3099,133800.0
2014-04-28 14:40:00,35.21,35.26,35.15,35.21,178000.0,28.3099,28.3501,28.2616,28.3099,178000.0
2014-04-28 14:50:00,35.21,35.24,35.18,35.2,146800.0,28.3099,28.334,28.2858,28.3018,146800.0
2014-04-28 15:00:00,35.21,35.31,35.19,35.3,167000.0,28.3099,28.3903,28.2938,28.3822,167000.0
2014-04-28 15:10:00,35.3,35.48,35.29,35.48,277800.0,28.3822,28.527,28.3742,28.527,277800.0
2014-04-28 15:20:00,35.49,35.52,35.43,35.47,294600.0,28.535,28.5591,28.4868,28.5189,294600.0
2014-04-28 15:30:00,35.47,35.52,35.47,35.49,354400.0,28.5189,28.5591,28.5189,28.535,354400.0
2014-04-28 15:40:00,35.5,35.51,35.4,35.44,294600.0,28.543,28.5511,28.4626,28.4948,294600.0
2014-04-28 15:50:00,35.44,35.49,35.44,35.46,638000.0,28.4948,28.535,28.4948,28.5109,638000.0
2014-04-29 09:30:00,35.59,35.67,35.47,35.63,355200.0,28.6154,28.6797,28.5189,28.6476,355200.0
2014-04-29 09:40:00,35.63,35.73,35.56,35.58,347400.0,28.6476,28.728,28.5913,28.6074,347400.0
2014-04-29 09:50:00,35.58,35.61,35.53,35.54,291600.0,28.6074,28.6315,28.5672,28.5752,291600.0
2014-04-29 10:00:00,35.54,35.54,35.38,35.38,299400.0,28.5752,28.5752,28.4466,28.4466,299400.0
2014-04-29 10:10:00,35.38,35.38,35.19,35.32,328800.0,28.4466,28.4466,28.2938,28.3983,328800.0
2014-04-29 10:20:00,35.3,35.32,35.14,35.17,326600.0,28.3822,28.3983,28.2536,28.2777,326600.0
2014-04-29 10:30:00,35.17,35.28,35.13,35.27,362200.0,28.2777,28.3662,28.2456,28.3581,362200.0
2014-04-29 10:40:00,35.27,35.38,35.24,35.37,611400.0,28.3581,28.4466,28.334,28.4385,611400.0
2014-04-29 10:50:00,35.37,35.45,35.37,35.38,294200.0,28.4385,28.5028,28.4385,28.4466,294200.0
2014-04-29 11:00:00,35.38,35.44,35.35,35.38,164400.0,28.4466,28.4948,28.4224,28.4466,164400.0
2014-04-29 11:10:00,35.38,35.41,35.35,35.37,202600.0,28.4466,28.4707,28.4224,28.4385,202600.0
2014-04-29 11:20:00,35.37,35.49,35.36,35.48,140800.0,28.4385,28.535,28.4305,28.527,140800.0
2014-04-29 11:30:00,35.48,35.49,35.44,35.46,117200.0,28.527,28.535,28.4948,28.5109,117200.0
2014-04-29 11:40:00,35.46,35.47,35.42,35.46,111800.0,28.5109,28.5189,28.4787,28.5109,111800.0
2014-04-29 11:50:00,35.46,35.47,35.4,35.44,82200.0,28.5109,28.5189,28.4626,28.4948,82200.0
2014-04-29 12:00:00,35.44,35.48,35.43,35.47,90400.0,28.4948,28.527,28.4868,28.5189,90400.0
2014-04-29 12:10:00,35.47,35.49,35.45,35.49,124400.0,28.5189,28.535,28.5028,28.535,124400.0
2014-04-29 12:20:00,35.5,35.53,35.48,35.49,197800.0,28.543,28.5672,28.527,28.535,197800.0
2014-04-29 12:30:00,35.49,35.51,35.46,35.46,155800.0,28.535,28.5511,28.5109,28.5109,155800.0
2014-04-29 12:40:00,35.46,35.47,35.44,35.46,100600.0,28.5109,28.5189,28.4948,28.5109,100600.0
2014-04-29 12:50:00,35.46,35.49,35.43,35.44,124800.0,28.5109,28.535,28.4868,28.4948,124800.0
2014-04-29 13:00:00,35.44,35.47,35.41,35.43,91000.0,28.4948,28.5189,28.4707,28.4868,91000.0
2014-04-29 13:10:00,35.43,35.44,35.38,35.41,131400.0,28.4868,28.4948,28.4466,28.4707,131400.0
2014-04-29 13:20:00,35.41,35.45,35.39,35.41,191400.0,28.4707,28.5028,28.4546,28.4707,191400.0
2014-04-29 13:30:00,35.41,35.46,35.39,35.46,121800.0,28.4707,28.5109,28.4546,28.5109,121800.0
2014-04-29 13:40:00,35.46,35.47,35.43,35.46,81800.0,28.5109,28.5189,28.4868,28.5109,81800.0
2014-04-29 13:50:00,35.46,35.47,35.43,35.45,136600.0,28.5109,28.5189,28.4868,28.5028,136600.0
2014-04-29 14:00:00,35.45,35.47,35.44,35.47,132200.0,28.5028,28.5189,28.4948,28.5189,132200.0
2014-04-29 14:10:00,35.47,35.49,35.43,35.45,98800.0,28.5189,28.535,28.4868,28.5028,98800.0
2014-04-29 14:20:00,35.45,35.47,35.43,35.45,161600.0,28.5028,28.5189,28.4868,28.5028,161600.0
2014-04-29 14:30:00,35.45,35.46,35.41,35.42,75400.0,28.5028,28.5109,28.4707,28.4787,75400.0
2014-04-29 14:40:00,35.42,35.43,35.41,35.43,92600.0,28.4787,28.4868,28.4707,28.4868,92600.0
2014-04-29 14:50:00,35.44,35.44,35.41,35.41,73600.0,28.4948,28.4948,28.4707,28.4707,73600.0
2014-04-29 15:00:00,35.41,35.43,35.39,35.41,157600.0,28.4707,28.4868,28.4546,28.4707,157600.0
2014-04-29 15:10:00,35.4,35.41,35.35,35.36,143000.0,28.4626,28.4707,28.4224,28.4305,143000.0
2014-04-29 15:20:00,35.36,35.37,35.35,35.36,185800.0,28.4305,28.4385,28.4224,28.4305,185800.0
2014-04-29 15:30:00,35.35,35.35,35.29,35.3,404400.0,28.4224,28.4224,28.3742,28.3822,404400.0
2014-04-29 15:40:00,35.3,35.35,35.29,35.33,470800.0,28.3822,28.4224,28.3742,28.4064,470800.0
2014-04-29 15:50:00,35.33,35.34,35.3,35.32,614400.0,28.4064,28.4144,28.3822,28.3983,614400.0
2014-04-30 09:30:00,35.31,35.32,35.09,35.21,387600.0,28.3903,28.3983,28.2134,28.3099,387600.0
2014-04-30 09:40:00,35.22,35.26,35.1,35.13,223000.0,28.3179,28.3501,28.2214,28.2456,223000.0
2014-04-30 09:50:00,35.13,35.19,35.09,35.19,127200.0,28.2456,28.2938,28.2134,28.2938,127200.0
2014-04-30 10:00:00,35.17,35.2,35.06,35.15,142200.0,28.2777,28.3018,28.1893,28.2616,142200.0
2014-04-30 10:10:00,35.15,35.23,35.15,35.2,110200.0,28.2616,28.326,28.2616,28.3018,110200.0
2014-04-30 10:20:00,35.2,35.27,35.19,35.23,112600.0,28.3018,28.3581,28.2938,28.326,112600.0
2014-04-30 10:30:00,35.24,35.31,35.16,35.16,154000.0,28.334,28.3903,28.2697,28.2697,154000.0
2014-04-30 10:40:00,35.16,35.22,35.14,35.2,182800.0,28.2697,28.3179,28.2536,28.3018,182800.0
2014-04-30 10:50:00,35.21,35.24,35.17,35.19,123200.0,28.3099,28.334,28.2777,28.2938,123200.0
2014-04-30 11:00:00,35.18,35.24,35.16,35.16,100200.0,28.2858,28.334,28.2697,28.2697,100200.0
2014-04-30 11:10:00,35.16,35.16,35.1,35.1,138200.0,28.2697,28.2697,28.2214,28.2214,138200.0
2014-04-30 11:20:00,35.11,35.18,35.09,35.18,94400.0,28.2295,28.2858,28.2134,28.2858,94400.0
2014-04-30 11:30:00,35.18,35.28,35.18,35.28,189200.0,28.2858,28.3662,28.2858,28.3662,189200.0
2014-04-30 11:40:00,35.29,35.36,35.28,35.35,155800.0,28.3742,28.4305,28.3662,28.4224,155800.0
2014-04-30 11:50:00,35.35,35.38,35.23,35.26,159000.0,28.4224,28.4466,28.326,28.3501,159000.0
2014-04-30 12:00:00,35.26,35.32,35.22,35.29,105000.0,28.3501,28.3983,28.3179,28.3742,105000.0
2014-04-30 12:10:00,35.29,35.32,35.26,35.28,54400.0,28.3742,28.3983,28.3501,28.3662,54400.0
2014-04-30 12:20:00,35.28,35.28,35.23,35.24,60400.0,28.3662,28.3662,28.326,28.334,60400.0
2014-04-30 12:30:00,35.26,35.31,35.24,35.29,69400.0,28.3501,28.3903,28.334,28.3742,69400.0
2014-04-30 12:40:00,35.29,35.29,35.26,35.29,53800.0,28.3742,28.3742,28.3501,28.3742,53800.0
2014-04-30 12:50:00,35.3,35.3,35.27,35.29,59400.0,28.3822,28.3822,28.3581,28.3742,59400.0
2014-04-30 13:00:00,35.29,35.33,35.29,35.33,46400.0,28.3742,28.4064,28.3742,28.4064,46400.0
2014-04-30 13:10:00,35.33,35.33,35.27,35.27,57200.0,28.4064,28.4064,28.3581,28.3581,57200.0
2014-04-30 13:20:00,35.27,35.34,35.24,35.33,107200.0,28.3581,28.4144,28.334,28.4064,107200.0
2014-04-30 13:30:00,35.34,35.34,35.26,35.27,48800.0,28.4144,28.4144,28.3501,28.3581,48800.0
2014-04-30 13:40:00,35.28,35.28,35.24,35.27,48200.0,28.3662,28.3662,28.334,28.3581,48200.0
2014-04-30 13:50:00,35.27,35.29,35.26,35.26,69400.0,28.3581,28.3742,28.3501,28.3501,69400.0
2014-04-30 14:00:00,35.27,35.37,35.23,35.28,127800.0,28.3581,28.4385,28.326,28.3662,127800.0
2014-04-30 14:10:00,35.29,35.31,35.21,35.24,140000.0,28.3742,28.3903,28.3099,28.334,140000.0
2014-04-30 14:20:00,35.25,35.31,35.23,35.27,149600.0,28.342,28.3903,28.326,28.3581,149600.0
2014-04-30 14:30:00,35.27,35.32,35.24,35.24,121400.0,28.3581,28.3983,28.334,28.334,121400.0
2014-04-30 14:40:00,35.24,35.35,35.24,35.33,117400.0,28.334,28.4224,28.334,28.4064,117400.0
2014-04-30 14:50:00,35.33,35.38,35.32,35.33,147400.0,28.4064,28.4466,28.3983,28.4064,147400.0
2014-04-30 15:00:00,35.33,35.35,35.26,35.27,158400.0,28.4064,28.4224,28.3501,28.3581,158400.0
2014-04-30 15:10:00,35.27,35.29,35.22,35.27,167400.0,28.3581,28.3742,28.3179,28.3581,167400.0
2014-04-30 15:20:00,35.27,35.31,35.24,35.29,201200.0,28.3581,28.3903,28.334,28.3742,201200.0
2014-04-30 15:30:00,35.29,35.33,35.28,35.3,160000.0,28.3742,28.4064,28.3662,28.3822,160000.0
2014-04-30 15:40:00,35.29,35.35,35.24,35.27,257000.0,28.3742,28.4224,28.334,28.3581,257000.0
2014-04-30 15:50:00,35.28,35.34,35.28,35.31,504000.0,28.3662,28.4144,28.3662,28.3903,504000.0
2014-05-01 09:30:00,35.38,35.46,35.21,35.35,286000.0,28.4466,28.5109,28.3099,28.4224,286000.0
2014-05-01 09:40:00,35.34,35.47,35.33,35.42,155000.0,28.4144,28.5189,28.4064,28.4787,155000.0
2014-05-01 09:50:00,35.41,35.41,35.22,35.24,232000.0,28.4707,28.4707,28.3179,28.334,232000.0
2014-05-01 10:00:00,35.25,35.29,35.18,35.24,220600.0,28.342,28.3742,28.2858,28.334,220600.0
2014-05-01 10:10:00,35.24,35.27,35.16,35.21,197400.0,28.334,28.3581,28.2697,28.3099,197400.0
2014-05-01 10:20:00,35.22,35.27,35.18,35.26,109400.0,28.3179,28.3581,28.2858,28.3501,109400.0
2014-05-01 10:30:00,35.25,35.31,35.24,35.27,107000.0,28.342,28.3903,28.334,28.3581,107000.0
2014-05-01 10:40:00,35.27,35.32,35.26,35.27,155800.0,28.3581,28.3983,28.3501,28.3581,155800.0
2014-05-01 10:50:00,35.27,35.32,35.25,35.26,165800.0,28.3581,28.3983,28.342,28.3501,165800.0
2014-05-01 11:00:00,35.26,35.32,35.26,35.26,86400.0,28.3501,28.3983,28.3501,28.3501,86400.0
2014-05-01 11:10:00,35.26,35.34,35.26,35.32,137400.0,28.3501,28.4144,28.3501,28.3983,137400.0
2014-05-01 11:20:00,35.32,35.36,35.3,35.35,112000.0,28.3983,28.4305,28.3822,28.4224,112000.0
2014-05-01 11:30:00,35.35,35.45,35.35,35.42,159000.0,28.4224,28.5028,28.4224,28.4787,159000.0
2014-05-01 11:40:00,35.42,35.43,35.38,35.39,109800.0,28.4787,28.4868,28.4466,28.4546,109800.0
2014-05-01 11:50:00,35.38,35.44,35.36,35.41,137800.0,28.4466,28.4948,28.4305,28.4707,137800.0
2014-05-01 12:00:00,35.41,35.45,35.4,35.43,116800.0,28.4707,28.5028,28.4626,28.4868,116800.0
2014-05-01 12:10:00,35.44,35.45,35.41,35.44,69800.0,28.4948,28.5028,28.4707,28.4948,69800.0
2014-05-01 12:20:00,35.44,35.46,35.41,35.44,144000.0,28.4948,28.5109,28.4707,28.4948,144000.0
2014-05-01 12:30:00,35.45,35.47,35.41,35.41,73800.0,28.5028,28.5189,28.4707,28.4707,73800.0
2014-05-01 12:40:00,35.41,35.44,35.38,35.41,75000.0,28.4707,28.4948,28.4466,28.4707,75000.0
2014-05-01 12:50:00,35.42,35.45,35.42,35.43,67200.0,28.4787,28.5028,28.4787,28.4868,67200.0
2014-05-01 13:00:00,35.43,35.48,35.43,35.47,77200.0,28.4868,28.527,28.4868,28.5189,77200.0
2014-05-01 13:10:00,35.47,35.48,35.42,35.44,95000.0,28.5189,28.527,28.4787,28.4948,95000.0
2014-05-01 13:20:00,35.44,35.44,35.4,35.41,127800.0,28.4948,28.4948,28.4626,28.4707,127800.0
2014-05-01 13:30:00,35.41,35.44,35.4,35.44,151800.0,28.4707,28.4948,28.4626,28.4948,151800.0
2014-05-01 13:40:00,35.44,35.48,35.41,35.45,242800.0,28.4948,28.527,28.4707,28.5028,242800.0
2014-05-01 13:50:00,35.45,35.49,35.38,35.38,243200.0,28.5028,28.535,28.4466,28.4466,243200.0
2014-05-01 14:00:00,35.39,35.49,35.38,35.48,175600.0,28.4546,28.535,28.4466,28.527,175600.0
2014-05-01 14:10:00,35.49,35.52,35.48,35.49,176000.0,28.535,28.5591,28.527,28.535,176000.0
2014-05-01 14:20:00,35.49,35.6,35.49,35.59,177600.0,28.535,28.6234,28.535,28.6154,177600.0
2014-05-01 14:30:00,35.59,35.59,35.5,35.5,275400.0,28.6154,28.6154,28.543,28.543,275400.0
2014-05-01 14:40:00,35.5,35.54,35.49,35.52,237600.0,28.543,28.5752,28.535,28.5591,237600.0
2014-05-01 14:50:00,35.53,35.55,35.49,35.52,102200.0,28.5672,28.5832,28.535,28.5591,102200.0
2014-05-01 15:00:00,35.52,35.55,35.5,35.51,115000.0,28.5591,28.5832,28.543,28.5511,115000.0
2014-05-01 15:10:00,35.51,35.6,35.47,35.58,189400.0,28.5511,28.6234,28.5189,28.6074,189400.0
2014-05-01 15:20:00,35.58,35.59,35.53,35.55,159800.0,28.6074,28.6154,28.5672,28.5832,159800.0
2014-05-01 15:30:00,35.54,35.55,35.49,35.54,391200.0,28.5752,28.5832,28.535,28.5752,391200.0
2014-05-01 15:40:00,35.54,35.57,35.51,35.55,234200.0,28.5752,28.5993,28.5511,28.5832,234200.0
2014-05-01 15:50:00,35.55,35.58,35.52,35.56,582400.0,28.5832,28.6074,28.5591,28.5913,582400.0
2014-05-02 09:30:00,35.69,35.74,35.58,35.69,468800.0,28.6958,28.736,28.6074,28.6958,468800.0
2014-05-02 09:40:00,35.7,35.77,35.63,35.66,225800.0,28.7038,28.7601,28.6476,28.6717,225800.0
2014-05-02 09:50:00,35.65,35.71,35.63,35.68,139200.0,28.6636,28.7119,28.6476,28.6878,139200.0
2014-05-02 10:00:00,35.68,35.74,35.62,35.7,136800.0,28.6878,28.736,28.6395,28.7038,136800.0
2014-05-02 10:10:00,35.7,35.76,35.64,35.64,151000.0,28.7038,28.7521,28.6556,28.6556,151000.0
2014-05-02 10:20:00,35.65,35.72,35.62,35.63,125400.0,28.6636,28.7199,28.6395,28.6476,125400.0
2014-05-02 10:30:00,35.63,35.63,35.56,35.57,108200.0,28.6476,28.6476,28.5913,28.5993,108200.0
2014-05-02 10:40:00,35.57,35.59,35.37,35.37,241600.0,28.5993,28.6154,28.4385,28.4385,241600.0
2014-05-02 10:50:00,35.37,35.43,35.33,35.38,194400.0,28.4385,28.4868,28.4064,28.4466,194400.0
2014-05-02 11:00:00,35.38,35.48,35.37,35.46,104000.0,28.4466,28.527,28.4385,28.5109,104000.0
2014-05-02 11:10:00,35.46,35.46,35.38,35.45,138400.0,28.5109,28.5109,28.4466,28.5028,138400.0
2014-05-02 11:20:00,35.45,35.45,35.39,35.42,142400.0,28.5028,28.5028,28.4546,28.4787,142400.0
2014-05-02 11:30:00,35.43,35.53,35.43,35.52,108200.0,28.4868,28.5672,28.4868,28.5591,108200.0
2014-05-02 11:40:00,35.52,35.6,35.5,35.58,102200.0,28.5591,28.6234,28.543,28.6074,102200.0
2014-05-02 11:50:00,35.59,35.61,35.57,35.58,76600.0,28.6154,28.6315,28.5993,28.6074,76600.0
2014-05-02 12:00:00,35.58,35.58,35.5,35.51,119800.0,28.6074,28.6074,28.543,28.5511,119800.0
2014-05-02 12:10:00,35.51,35.54,35.5,35.52,69200.0,28.5511,28.5752,28.543,28.5591,69200.0
2014-05-02 12:20:00,35.53,35.54,35.48,35.49,62600.0,28.5672,28.5752,28.527,28.535,62600.0
2014-05-02 12:30:00,35.5,35.57,35.5,35.56,89000.0,28.543,28.5993,28.543,28.5913,89000.0
2014-05-02 12:40:00,35.56,35.57,35.52,35.55,105600.0,28.5913,28.5993,28.5591,28.5832,105600.0
2014-05-02 12:50:00,35.55,35.55,35.49,35.51,70800.0,28.5832,28.5832,28.535,28.5511,70800.0
2014-05-02 13:00:00,35.51,35.52,35.46,35.46,300000.0,28.5511,28.5591,28.5109,28.5109,300000.0
2014-05-02 13:10:00,35.47,35.48,35.42,35.43,113200.0,28.5189,28.527,28.4787,28.4868,113200.0
2014-05-02 13:20:00,35.43,35.44,35.4,35.41,148400.0,28.4868,28.4948,28.4626,28.4707,148400.0
2014-05-02 13:30:00,35.4,35.42,35.38,35.39,89000.0,28.4626,28.4787,28.4466,28.4546,89000.0
2014-05-02 13:40:00,35.39,35.41,35.36,35.4,122400.0,28.4546,28.4707,28.4305,28.4626,122400.0
2014-05-02 13:50:00,35.4,35.41,35.34,35.35,121600.0,28.4626,28.4707,28.4144,28.4224,121600.0
2014-05-02 14:00:00,35.35,35.35,35.3,35.3,205400.0,28.4224,28.4224,28.3822,28.3822,205400.0
2014-05-02 14:10:00,35.31,35.39,35.3,35.38,177000.0,28.3903,28.4546,28.3822,28.4466,177000.0
2014-05-02 14:20:00,35.38,35.39,35.35,35.35,98000.0,28.4466,28.4546,28.4224,28.4224,98000.0
2014-05-02 14:30:00,35.35,35.41,35.35,35.4,94800.0,28.4224,28.4707,28.4224,28.4626,94800.0
2014-05-02 14:40:00,35.4,35.4,35.36,35.37,64400.0,28.4626,28.4626,28.4305,28.4385,64400.0
2014-05-02 14:50:00,35.37,35.38,35.35,35.35,91200.0,28.4385,28.4466,28.4224,28.4224,91200.0
2014-05-02 15:00:00,35.34,35.44,35.34,35.44,286600.0,28.4144,28.4948,28.4144,28.4948,286600.0
2014-05-02 15:10:00,35.44,35.44,35.4,35.41,127000.0,28.4948,28.4948,28.4626,28.4707,127000.0
2014-05-02 15:20:00,35.41,35.42,35.34,35.34,237800.0,28.4707,28.4787,28.4144,28.4144,237800.0
2014-05-02 15:30:00,35.34,35.36,35.29,35.31,329000.0,28.4144,28.4305,28.3742,28.3903,329000.0
2014-05-02 15:40:00,35.31,35.35,35.31,35.33,294600.0,28.3903,28.4224,28.3903,28.4064,294600.0
2014-05-02 15:50:00,35.34,35.35,35.29,35.3,683200.0,28.4144,28.4224,28.3742,28.3822,683200.0
2014-05-05 09:30:00,35.25,35.27,35.1,35.14,379200.0,28.342,28.3581,28.2214,28.2536,379200.0
2014-05-05 09:40:00,35.14,35.2,35.09,35.1,275600.0,28.2536,28.3018,28.2134,28.2214,275600.0
2014-05-05 09:50:00,35.1,35.33,35.1,35.32,136800.0,28.2214,28.4064,28.2214,28.3983,136800.0
2014-05-05 10:00:00,35.33,35.35,35.21,35.24,109200.0,28.4064,28.4224,28.3099,28.334,109200.0
2014-05-05 10:10:00,35.24,35.3,35.18,35.29,132800.0,28.334,28.3822,28.2858,28.3742,132800.0
2014-05-05 10:20:00,35.3,35.32,35.18,35.2,133400.0,28.3822,28.3983,28.2858,28.3018,133400.0
2014-05-05 10:30:00,35.2,35.3,35.17,35.27,146400.0,28.3018,28.3822,28.2777,28.3581,146400.0
2014-05-05 10:40:00,35.26,35.33,35.26,35.31,139600.0,28.3501,28.4064,28.3501,28.3903,139600.0
2014-05-05 10:50:00,35.3,35.35,35.27,35.28,81000.0,28.3822,28.4224,28.3581,28.3662,81000.0
2014-05-05 11:00:00,35.27,35.29,35.24,35.26,98400.0,28.3581,28.3742,28.334,28.3501,98400.0
2014-05-05 11:10:00,35.27,35.31,35.24,35.29,175000.0,28.3581,28.3903,28.334,28.3742,175000.0
2014-05-05 11:20:00,35.29,35.35,35.28,35.34,98800.0,28.3742,28.4224,28.3662,28.4144,98800.0
2014-05-05 11:30:00,35.34,35.38,35.34,35.36,76200.0,28.4144,28.4466,28.4144,28.4305,76200.0
2014-05-05 11:40:00,35.37,35.4,35.33,35.36,115800.0,28.4385,28.4626,28.4064,28.4305,115800.0
2014-05-05 11:50:00,35.37,35.39,35.36,35.38,71000.0,28.4385,28.4546,28.4305,28.4466,71000.0
2014-05-05 12:00:00,35.38,35.4,35.37,35.38,64400.0,28.4466,28.4626,28.4385,28.4466,64400.0
2014-05-05 12:10:00,35.38,35.45,35.38,35.45,60800.0,28.4466,28.5028,28.4466,28.5028,60800.0
2014-05-05 12:20:00,35.45,35.48,35.44,35.46,62600.0,28.5028,28.527,28.4948,28.5109,62600.0
2014-05-05 12:30:00,35.45,35.46,35.42,35.46,69400.0,28.5028,28.5109,28.4787,28.5109,69400.0
2014-05-05 12:40:00,35.46,35.47,35.42,35.43,61000.0,28.5109,28.5189,28.4787,28.4868,61000.0
2014-05-05 12:50:00,35.43,35.44,35.38,35.41,79000.0,28.4868,28.4948,28.4466,28.4707,79000.0
2014-05-05 13:00:00,35.42,35.44,35.41,35.43,48400.0,28.4787,28.4948,28.4707,28.4868,48400.0
2014-05-05 13:10:00,35.42,35.42,35.38,35.41,64600.0,28.4787,28.4787,28.4466,28.4707,64600.0
2014-05-05 13:20:00,35.4,35.42,35.39,35.41,40600.0,28.4626,28.4787,28.4546,28.4707,40600.0
2014-05-05 13:30:00,35.41,35.44,35.4,35.42,73600.0,28.4707,28.4948,28.4626,28.4787,73600.0
2014-05-05 13:40:00,35.42,35.46,35.41,35.46,73400.0,28.4787,28.5109,28.4707,28.5109,73400.0
2014-05-05 13:50:00,35.46,35.49,35.45,35.47,74800.0,28.5109,28.535,28.5028,28.5189,74800.0
2014-05-05 14:00:00,35.48,35.49,35.45,35.46,50400.0,28.527,28.535,28.5028,28.5109,50400.0
2014-05-05 14:10:00,35.46,35.46,35.41,35.42,92200.0,28.5109,28.5109,28.4707,28.4787,92200.0
2014-05-05 14:20:00,35.43,35.45,35.42,35.42,66600.0,28.4868,28.5028,28.4787,28.4787,66600.0
2014-05-05 14:30:00,35.42,35.45,35.41,35.44,82600.0,28.4787,28.5028,28.4707,28.4948,82600.0
2014-05-05 14:40:00,35.45,35.51,35.44,35.51,125800.0,28.5028,28.5511,28.4948,28.5511,125800.0
2014-05-05 14:50:00,35.51,35.53,35.48,35.49,64000.0,28.5511,28.5672,28.527,28.535,64000.0
2014-05-05 15:00:00,35.49,35.5,35.46,35.5,67400.0,28.535,28.543,28.5109,28.543,67400.0
2014-05-05 15:10:00,35.5,35.51,35.46,35.47,74000.0,28.543,28.5511,28.5109,28.5189,74000.0
2014-05-05 15:20:00,35.47,35.48,35.45,35.47,114000.0,28.5189,28.527,28.5028,28.5189,114000.0
2014-05-05 15:30:00,35.47,35.49,35.46,35.47,129000.0,28.5189,28.535,28.5109,28.5189,129000.0
2014-05-05 15:40:00,35.47,35.48,35.42,35.43,164000.0,28.5189,28.527,28.4787,28.4868,164000.0
2014-05-05 15:50:00,35.44,35.47,35.43,35.46,315200.0,28.4948,28.5189,28.4868,28.5109,315200.0
2014-05-06 09:30:00,35.37,35.42,35.12,35.17,442400.0,28.5448,28.5851,28.343,28.3834,442400.0
2014-05-06 09:40:00,35.17,35.3,35.13,35.24,237600.0,28.3834,28.4883,28.3511,28.4399,237600.0
2014-05-06 09:50:00,35.26,35.28,35.17,35.27,160600.0,28.456,28.4722,28.3834,28.4641,160600.0
2014-05-06 10:00:00,35.27,35.27,35.18,35.2,122400.0,28.4641,28.4641,28.3915,28.4076,122400.0
2014-05-06 10:10:00,35.2,35.3,35.2,35.24,111200.0,28.4076,28.4883,28.4076,28.4399,111200.0
2014-05-06 10:20:00,35.24,35.32,35.23,35.31,108000.0,28.4399,28.5044,28.4318,28.4964,108000.0
2014-05-06 10:30:00,35.32,35.36,35.31,35.32,187600.0,28.5044,28.5367,28.4964,28.5044,187600.0
2014-05-06 10:40:00,35.32,35.32,35.24,35.27,124400.0,28.5044,28.5044,28.4399,28.4641,124400.0
2014-05-06 10:50:00,35.26,35.27,35.13,35.13,172000.0,28.456,28.4641,28.3511,28.3511,172000.0
2014-05-06 11:00:00,35.13,35.16,35.1,35.12,232000.0,28.3511,28.3753,28.3269,28.343,232000.0
2014-05-06 11:10:00,35.12,35.12,35.05,35.08,205800.0,28.343,28.343,28.2865,28.3107,205800.0
2014-05-06 11:20:00,35.09,35.12,35.07,35.1,121200.0,28.3188,28.343,28.3027,28.3269,121200.0
2014-05-06 11:30:00,35.09,35.13,35.04,35.06,165800.0,28.3188,28.3511,28.2785,28.2946,165800.0
2014-05-06 11:40:00,35.05,35.08,35.04,35.06,145000.0,28.2865,28.3107,28.2785,28.2946,145000.0
2014-05-06 11:50:00,35.06,35.06,35.01,35.05,169600.0,28.2946,28.2946,28.2543,28.2865,169600.0
2014-05-06 12:00:00,35.05,35.05,35.02,35.02,111800.0,28.2865,28.2865,28.2623,28.2623,111800.0
2014-05-06 12:10:00,35.02,35.04,35.0,35.01,104800.0,28.2623,28.2785,28.2462,28.2543,104800.0
2014-05-06 12:20:00,35.01,35.02,34.98,35.0,154200.0,28.2543,28.2623,28.23,28.2462,154200.0
2014-05-06 12:30:00,35.0,35.02,34.98,34.98,76200.0,28.2462,28.2623,28.23,28.23,76200.0
2014-05-06 12:40:00,34.98,34.99,34.96,34.98,90800.0,28.23,28.2381,28.2139,28.23,90800.0
2014-05-06 12:50:00,34.98,35.0,34.96,34.99,83200.0,28.23,28.2462,28.2139,28.2381,83200.0
2014-05-06 13:00:00,34.99,35.0,34.94,34.95,245600.0,28.2381,28.2462,28.1978,28.2058,245600.0
2014-05-06 13:10:00,34.94,34.96,34.91,34.94,227200.0,28.1978,28.2139,28.1736,28.1978,227200.0
2014-05-06 13:20:00,34.94,34.97,34.91,34.92,133200.0,28.1978,28.222,28.1736,28.1816,133200.0
2014-05-06 13:30:00,34.92,34.93,34.85,34.85,182200.0,28.1816,28.1897,28.1251,28.1251,182200.0
2014-05-06 13:40:00,34.85,34.86,34.71,34.72,419400.0,28.1251,28.1332,28.0121,28.0202,419400.0
2014-05-06 13:50:00,34.73,34.75,34.72,34.73,260600.0,28.0283,28.0444,28.0202,28.0283,260600.0
2014-05-06 14:00:00,34.74,34.74,34.67,34.73,170200.0,28.0364,28.0364,27.9799,28.0283,170200.0
2014-05-06 14:10:00,34.73,34.83,34.72,34.8,281600.0,28.0283,28.109,28.0202,28.0848,281600.0
2014-05-06 14:20:00,34.8,34.83,34.74,34.8,244800.0,28.0848,28.109,28.0364,28.0848,244800.0
2014-05-06 14:30:00,34.8,34.84,34.78,34.83,188400.0,28.0848,28.1171,28.0686,28.109,188400.0
2014-05-06 14:40:00,34.82,34.85,34.8,34.82,131000.0,28.1009,28.1251,28.0848,28.1009,131000.0
2014-05-06 14:50:00,34.81,34.85,34.8,34.8,209600.0,28.0928,28.1251,28.0848,28.0848,209600.0
2014-05-06 15:00:00,34.79,34.81,34.75,34.76,180000.0,28.0767,28.0928,28.0444,28.0525,180000.0
2014-05-06 15:10:00,34.76,34.85,34.76,34.84,267000.0,28.0525,28.1251,28.0525,28.1171,267000.0
2014-05-06 15:20:00,34.84,34.88,34.81,34.82,176800.0,28.1171,28.1493,28.0928,28.1009,176800.0
2014-05-06 15:30:00,34.83,34.86,34.8,34.85,335600.0,28.109,28.1332,28.0848,28.1251,335600.0
2014-05-06 15:40:00,34.85,34.86,34.77,34.83,471400.0,28.1251,28.1332,28.0606,28.109,471400.0
2014-05-06 15:50:00,34.82,34.83,34.79,34.8,1177200.0,28.1009,28.109,28.0767,28.0848,1177200.0
2014-05-07 09:30:00,34.89,34.95,34.76,34.92,384200.0,28.1574,28.2058,28.0525,28.1816,384200.0
2014-05-07 09:40:00,34.93,34.98,34.9,34.96,312400.0,28.1897,28.23,28.1655,28.2139,312400.0
2014-05-07 09:50:00,34.96,35.0,34.83,34.85,522800.0,28.2139,28.2462,28.109,28.1251,522800.0
2014-05-07 10:00:00,34.85,34.93,34.79,34.8,419200.0,28.1251,28.1897,28.0767,28.0848,419200.0
2014-05-07 10:10:00,34.8,34.81,34.7,34.77,437200.0,28.0848,28.0928,28.0041,28.0606,437200.0
2014-05-07 10:20:00,34.77,34.81,34.72,34.74,424000.0,28.0606,28.0928,28.0202,28.0364,424000.0
2014-05-07 10:30:00,34.74,34.87,34.73,34.83,422600.0,28.0364,28.1413,28.0283,28.109,422600.0
2014-05-07 10:40:00,34.84,34.87,34.81,34.83,257000.0,28.1171,28.1413,28.0928,28.109,257000.0
2014-05-07 10:50:00,34.84,34.87,34.81,34.83,185200.0,28.1171,28.1413,28.0928,28.109,185200.0
2014-05-07 11:00:00,34.83,34.83,34.77,34.81,255200.0,28.109,28.109,28.0606,28.0928,255200.0
2014-05-07 11:10:00,34.81,34.88,34.77,34.77,181400.0,28.0928,28.1493,28.0606,28.0606,181400.0
2014-05-07 11:20:00,34.77,34.79,34.68,34.71,177400.0,28.0606,28.0767,27.9879,28.0121,177400.0
2014-05-07 11:30:00,34.71,34.76,34.68,34.74,123600.0,28.0121,28.0525,27.9879,28.0364,123600.0
2014-05-07 11:40:00,34.73,34.83,34.71,34.79,126800.0,28.0283,28.109,28.0121,28.0767,126800.0
2014-05-07 11:50:00,34.79,34.82,34.77,34.77,139800.0,28.0767,28.1009,28.0606,28.0606,139800.0
2014-05-07 12:00:00,34.77,34.77,34.68,34.7,106800.0,28.0606,28.0606,27.9879,28.0041,106800.0
2014-05-07 12:10:00,34.7,34.74,34.69,34.74,85800.0,28.0041,28.0364,27.996,28.0364,85800.0
2014-05-07 12:20:00,34.73,34.75,34.7,34.71,92800.0,28.0283,28.0444,28.0041,28.0121,92800.0
2014-05-07 12:30:00,34.7,34.73,34.65,34.65,122600.0,28.0041,28.0283,27.9637,27.9637,122600.0
2014-05-07 12:40:00,34.65,34.66,34.58,34.6,145800.0,27.9637,27.9718,27.9072,27.9234,145800.0
2014-05-07 12:50:00,34.61,34.62,34.57,34.58,101600.0,27.9314,27.9395,27.8992,27.9072,101600.0
2014-05-07 13:00:00,34.58,34.62,34.57,34.6,220600.0,27.9072,27.9395,27.8992,27.9234,220600.0
2014-05-07 13:10:00,34.6,34.72,34.59,34.7,211200.0,27.9234,28.0202,27.9153,28.0041,211200.0
2014-05-07 13:20:00,34.7,34.71,34.67,34.7,119400.0,28.0041,28.0121,27.9799,28.0041,119400.0
2014-05-07 13:30:00,34.7,34.75,34.68,34.72,161000.0,28.0041,28.0444,27.9879,28.0202,161000.0
2014-05-07 13:40:00,34.72,34.73,34.69,34.7,143400.0,28.0202,28.0283,27.996,28.0041,143400.0
2014-05-07 13:50:00,34.7,34.74,34.65,34.65,212600.0,28.0041,28.0364,27.9637,27.9637,212600.0
2014-05-07 14:00:00,34.65,34.76,34.64,34.76,287600.0,27.9637,28.0525,27.9557,28.0525,287600.0
2014-05-07 14:10:00,34.76,34.77,34.72,34.74,182600.0,28.0525,28.0606,28.0202,28.0364,182600.0
2014-05-07 14:20:00,34.74,34.77,34.72,34.76,115000.0,28.0364,28.0606,28.0202,28.0525,115000.0
2014-05-07 14:30:00,34.77,34.8,34.76,34.76,118800.0,28.0606,28.0848,28.0525,28.0525,118800.0
2014-05-07 14:40:00,34.76,34.79,34.74,34.74,121000.0,28.0525,28.0767,28.0364,28.0364,121000.0
2014-05-07 14:50:00,34.74,34.75,34.7,34.75,165200.0,28.0364,28.0444,28.0041,28.0444,165200.0
2014-05-07 15:00:00,34.74,34.75,34.68,34.69,149400.0,28.0364,28.0444,27.9879,27.996,149400.0
2014-05-07 15:10:00,34.69,34.69,34.66,34.66,227800.0,27.996,27.996,27.9718,27.9718,227800.0
2014-05-07 15:20:00,34.67,34.74,34.65,34.74,282000.0,27.9799,28.0364,27.9637,28.0364,282000.0
2014-05-07 15:30:00,34.74,34.78,34.73,34.78,260200.0,28.0364,28.0686,28.0283,28.0686,260200.0
2014-05-07 15:40:00,34.78,34.82,34.77,34.8,270600.0,28.0686,28.1009,28.0606,28.0848,270600.0
2014-05-07 15:50:00,34.8,34.88,34.76,34.87,1085000.0,28.0848,28.1493,28.0525,28.1413,1085000.0
2014-05-08 09:30:00,34.8,34.97,34.76,34.96,290600.0,28.0848,28.222,28.0525,28.2139,290600.0
2014-05-08 09:40:00,34.96,35.12,34.96,35.09,363600.0,28.2139,28.343,28.2139,28.3188,363600.0
2014-05-08 09:50:00,35.09,35.18,35.08,35.14,226000.0,28.3188,28.3915,28.3107,28.3592,226000.0
2014-05-08 10:00:00,35.13,35.19,35.1,35.15,201000.0,28.3511,28.3995,28.3269,28.3672,201000.0
2014-05-08 10:10:00,35.15,35.25,35.15,35.21,217400.0,28.3672,28.4479,28.3672,28.4157,217400.0
2014-05-08 10:20:00,35.21,35.22,35.1,35.11,181200.0,28.4157,28.4237,28.3269,28.335,181200.0
2014-05-08 10:30:00,35.12,35.14,35.07,35.07,155600.0,28.343,28.3592,28.3027,28.3027,155600.0
2014-05-08 10:40:00,35.07,35.1,34.97,34.99,175200.0,28.3027,28.3269,28.222,28.2381,175200.0
2014-05-08 10:50:00,34.99,35.04,34.98,34.99,126000.0,28.2381,28.2785,28.23,28.2381,126000.0
2014-05-08 11:00:00,34.99,35.1,34.97,35.09,142000.0,28.2381,28.3269,28.222,28.3188,142000.0
2014-05-08 11:10:00,35.09,35.12,35.07,35.1,125200.0,28.3188,28.343,28.3027,28.3269,125200.0
2014-05-08 11:20:00,35.1,35.13,35.07,35.1,126400.0,28.3269,28.3511,28.3027,28.3269,126400.0
2014-05-08 11:30:00,35.1,35.2,35.1,35.19,228400.0,28.3269,28.4076,28.3269,28.3995,228400.0
2014-05-08 11:40:00,35.19,35.2,35.13,35.17,136800.0,28.3995,28.4076,28.3511,28.3834,136800.0
2014-05-08 11:50:00,35.17,35.19,35.16,35.17,101800.0,28.3834,28.3995,28.3753,28.3834,101800.0
2014-05-08 12:00:00,35.17,35.2,35.15,35.2,124800.0,28.3834,28.4076,28.3672,28.4076,124800.0
2014-05-08 12:10:00,35.2,35.2,35.12,35.13,97400.0,28.4076,28.4076,28.343,28.3511,97400.0
2014-05-08 12:20:00,35.13,35.15,35.1,35.14,66600.0,28.3511,28.3672,28.3269,28.3592,66600.0
2014-05-08 12:30:00,35.14,35.16,35.13,35.16,54800.0,28.3592,28.3753,28.3511,28.3753,54800.0
2014-05-08 12:40:00,35.17,35.17,35.1,35.1,68800.0,28.3834,28.3834,28.3269,28.3269,68800.0
2014-05-08 12:50:00,35.1,35.12,35.07,35.08,106800.0,28.3269,28.343,28.3027,28.3107,106800.0
2014-05-08 13:00:00,35.08,35.11,35.07,35.08,76200.0,28.3107,28.335,28.3027,28.3107,76200.0
2014-05-08 13:10:00,35.07,35.07,34.99,34.99,129200.0,28.3027,28.3027,28.2381,28.2381,129200.0
2014-05-08 13:20:00,35.0,35.02,34.94,35.01,146800.0,28.2462,28.2623,28.1978,28.2543,146800.0
2014-05-08 13:30:00,35.0,35.0,34.95,34.96,89400.0,28.2462,28.2462,28.2058,28.2139,89400.0
2014-05-08 13:40:00,34.97,34.99,34.93,34.94,91000.0,28.222,28.2381,28.1897,28.1978,91000.0
2014-05-08 13:50:00,34.93,34.95,34.9,34.94,85400.0,28.1897,28.2058,28.1655,28.1978,85400.0
2014-05-08 14:00:00,34.94,34.94,34.88,34.88,107000.0,28.1978,28.1978,28.1493,28.1493,107000.0
2014-05-08 14:10:00,34.88,34.89,34.83,34.88,131200.0,28.1493,28.1574,28.109,28.1493,131200.0
2014-05-08 14:20:00,34.89,34.91,34.84,34.89,77400.0,28.1574,28.1736,28.1171,28.1574,77400.0
2014-05-08 14:30:00,34.89,34.93,34.86,34.87,83000.0,28.1574,28.1897,28.1332,28.1413,83000.0
2014-05-08 14:40:00,34.87,34.88,34.75,34.77,162200.0,28.1413,28.1493,28.0444,28.0606,162200.0
2014-05-08 14:50:00,34.77,34.82,34.77,34.77,130000.0,28.0606,28.1009,28.0606,28.0606,130000.0
2014-05-08 15:00:00,34.78,34.78,34.7,34.7,321400.0,28.0686,28.0686,28.0041,28.0041,321400.0
2014-05-08 15:10:00,34.69,34.75,34.67,34.74,320600.0,27.996,28.0444,27.9799,28.0364,320600.0
2014-05-08 15:20:00,34.74,34.82,34.74,34.8,271400.0,28.0364,28.1009,28.0364,28.0848,271400.0
2014-05-08 15:30:00,34.81,34.83,34.77,34.81,259800.0,28.0928,28.109,28.0606,28.0928,259800.0
2014-05-08 15:40:00,34.81,34.82,34.77,34.79,239600.0,28.0928,28.1009,28.0606,28.0767,239600.0
2014-05-08 15:50:00,34.8,34.82,34.77,34.79,435800.0,28.0848,28.1009,28.0606,28.0767,435800.0
2014-05-09 09:30:00,34.85,35.14,34.82,34.92,471600.0,28.1251,28.3592,28.1009,28.1816,471600.0
2014-05-09 09:40:00,34.93,35.01,34.82,35.0,206000.0,28.1897,28.2543,28.1009,28.2462,206000.0
2014-05-09 09:50:00,34.99,35.02,34.88,34.97,172600.0,28.2381,28.2623,28.1493,28.222,172600.0
2014-05-09 10:00:00,34.96,34.99,34.85,34.93,223800.0,28.2139,28.2381,28.1251,28.1897,223800.0
2014-05-09 10:10:00,34.92,35.03,34.9,35.02,178800.0,28.1816,28.2704,28.1655,28.2623,178800.0
2014-05-09 10:20:00,35.02,35.09,35.01,35.01,195800.0,28.2623,28.3188,28.2543,28.2543,195800.0
2014-05-09 10:30:00,35.01,35.02,34.95,34.97,119800.0,28.2543,28.2623,28.2058,28.222,119800.0
2014-05-09 10:40:00,34.99,34.99,34.88,34.93,114800.0,28.2381,28.2381,28.1493,28.1897,114800.0
2014-05-09 10:50:00,34.93,34.95,34.84,34.84,186000.0,28.1897,28.2058,28.1171,28.1171,186000.0
2014-05-09 11:00:00,34.84,34.87,34.79,34.8,116400.0,28.1171,28.1413,28.0767,28.0848,116400.0
2014-05-09 11:10:00,34.79,34.84,34.77,34.82,94200.0,28.0767,28.1171,28.0606,28.1009,94200.0
2014-05-09 11:20:00,34.83,34.85,34.77,34.79,124800.0,28.109,28.1251,28.0606,28.0767,124800.0
2014-05-09 11:30:00,34.79,34.82,34.77,34.8,152200.0,28.0767,28.1009,28.0606,28.0848,152200.0
2014-05-09 11:40:00,34.8,34.81,34.76,34.81,100400.0,28.0848,28.0928,28.0525,28.0928,100400.0
2014-05-09 11:50:00,34.81,34.81,34.79,34.79,63600.0,28.0928,28.0928,28.0767,28.0767,63600.0
2014-05-09 12:00:00,34.78,34.84,34.77,34.84,135600.0,28.0686,28.1171,28.0606,28.1171,135600.0
2014-05-09 12:10:00,34.84,34.89,34.84,34.87,119200.0,28.1171,28.1574,28.1171,28.1413,119200.0
2014-05-09 12:20:00,34.88,34.91,34.87,34.88,211000.0,28.1493,28.1736,28.1413,28.1493,211000.0
2014-05-09 12:30:00,34.88,35.02,34.88,34.99,111200.0,28.1493,28.2623,28.1493,28.2381,111200.0
2014-05-09 12:40:00,34.99,35.04,34.97,34.99,158000.0,28.2381,28.2785,28.222,28.2381,158000.0
2014-05-09 12:50:00,35.0,35.05,35.0,35.04,79600.0,28.2462,28.2865,28.2462,28.2785,79600.0
2014-05-09 13:00:00,35.05,35.05,35.02,35.03,71800.0,28.2865,28.2865,28.2623,28.2704,71800.0
2014-05-09 13:10:00,35.02,35.05,35.01,35.02,64800.0,28.2623,28.2865,28.2543,28.2623,64800.0
2014-05-09 13:20:00,35.02,35.03,34.99,35.02,59600.0,28.2623,28.2704,28.2381,28.2623,59600.0
2014-05-09 13:30:00,35.02,35.05,34.99,35.02,102400.0,28.2623,28.2865,28.2381,28.2623,102400.0
2014-05-09 13:40:00,35.02,35.02,34.98,35.0,125800.0,28.2623,28.2623,28.23,28.2462,125800.0
2014-05-09 13:50:00,35.0,35.02,34.98,35.0,80400.0,28.2462,28.2623,28.23,28.2462,80400.0
2014-05-09 14:00:00,35.01,35.06,35.0,35.04,75800.0,28.2543,28.2946,28.2462,28.2785,75800.0
2014-05-09 14:10:00,35.05,35.06,34.99,35.01,161000.0,28.2865,28.2946,28.2381,28.2543,161000.0
2014-05-09 14:20:00,35.01,35.02,34.96,34.98,89400.0,28.2543,28.2623,28.2139,28.23,89400.0
2014-05-09 14:30:00,34.97,35.06,34.97,35.06,80800.0,28.222,28.2946,28.222,28.2946,80800.0
2014-05-09 14:40:00,35.06,35.06,34.99,35.04,75600.0,28.2946,28.2946,28.2381,28.2785,75600.0
2014-05-09 14:50:00,35.04,35.1,35.02,35.07,101200.0,28.2785,28.3269,28.2623,28.3027,101200.0
2014-05-09 15:00:00,35.08,35.14,35.08,35.12,110200.0,28.3107,28.3592,28.3107,28.343,110200.0
2014-05-09 15:10:00,35.12,35.13,35.08,35.1,124000.0,28.343,28.3511,28.3107,28.3269,124000.0
2014-05-09 15:20:00,35.1,35.12,35.06,35.1,98600.0,28.3269,28.343,28.2946,28.3269,98600.0
2014-05-09 15:30:00,35.1,35.11,35.07,35.09,124000.0,28.3269,28.335,28.3027,28.3188,124000.0
2014-05-09 15:40:00,35.1,35.16,35.1,35.13,270200.0,28.3269,28.3753,28.3269,28.3511,270200.0
2014-05-09 15:50:00,35.13,35.16,35.13,35.14,386200.0,28.3511,28.3753,28.3511,28.3592,386200.0
2014-05-12 09:30:00,35.32,35.41,35.21,35.21,396000.0,28.5044,28.5771,28.4157,28.4157,396000.0
2014-05-12 09:40:00,35.22,35.43,35.2,35.41,322200.0,28.4237,28.5932,28.4076,28.5771,322200.0
2014-05-12 09:50:00,35.42,35.44,35.35,35.38,258400.0,28.5851,28.6013,28.5286,28.5529,258400.0
2014-05-12 10:00:00,35.38,35.42,35.36,35.37,187400.0,28.5529,28.5851,28.5367,28.5448,187400.0
2014-05-12 10:10:00,35.37,35.45,35.35,35.42,270600.0,28.5448,28.6093,28.5286,28.5851,270600.0
2014-05-12 10:20:00,35.43,35.44,35.39,35.4,179600.0,28.5932,28.6013,28.5609,28.569,179600.0
2014-05-12 10:30:00,35.4,35.43,35.39,35.42,117000.0,28.569,28.5932,28.5609,28.5851,117000.0
2014-05-12 10:40:00,35.42,35.44,35.38,35.43,126000.0,28.5851,28.6013,28.5529,28.5932,126000.0
2014-05-12 10:50:00,35.43,35.43,35.36,35.37,114600.0,28.5932,28.5932,28.5367,28.5448,114600.0
2014-05-12 11:00:00,35.38,35.42,35.37,35.41,99600.0,28.5529,28.5851,28.5448,28.5771,99600.0
2014-05-12 11:10:00,35.41,35.45,35.4,35.44,96200.0,28.5771,28.6093,28.569,28.6013,96200.0
2014-05-12 11:20:00,35.44,35.46,35.4,35.42,100400.0,28.6013,28.6174,28.569,28.5851,100400.0
2014-05-12 11:30:00,35.43,35.47,35.42,35.44,143000.0,28.5932,28.6255,28.5851,28.6013,143000.0
2014-05-12 11:40:00,35.44,35.49,35.43,35.47,143600.0,28.6013,28.6416,28.5932,28.6255,143600.0
2014-05-12 11:50:00,35.47,35.49,35.41,35.42,94000.0,28.6255,28.6416,28.5771,28.5851,94000.0
2014-05-12 12:00:00,35.42,35.43,35.4,35.41,110600.0,28.5851,28.5932,28.569,28.5771,110600.0
2014-05-12 12:10:00,35.4,35.43,35.39,35.43,56400.0,28.569,28.5932,28.5609,28.5932,56400.0
2014-05-12 12:20:00,35.43,35.47,35.42,35.42,146200.0,28.5932,28.6255,28.5851,28.5851,146200.0
2014-05-12 12:30:00,35.43,35.46,35.43,35.44,47800.0,28.5932,28.6174,28.5932,28.6013,47800.0
2014-05-12 12:40:00,35.45,35.45,35.39,35.42,67400.0,28.6093,28.6093,28.5609,28.5851,67400.0
2014-05-12 12:50:00,35.42,35.43,35.38,35.41,73000.0,28.5851,28.5932,28.5529,28.5771,73000.0
2014-05-12 13:00:00,35.41,35.44,35.41,35.44,40400.0,28.5771,28.6013,28.5771,28.6013,40400.0
2014-05-12 13:10:00,35.44,35.45,35.43,35.43,44000.0,28.6013,28.6093,28.5932,28.5932,44000.0
2014-05-12 13:20:00,35.43,35.46,35.41,35.44,54400.0,28.5932,28.6174,28.5771,28.6013,54400.0
2014-05-12 13:30:00,35.44,35.45,35.43,35.44,70200.0,28.6013,28.6093,28.5932,28.6013,70200.0
2014-05-12 13:40:00,35.44,35.46,35.42,35.43,76400.0,28.6013,28.6174,28.5851,28.5932,76400.0
2014-05-12 13:50:00,35.43,35.44,35.41,35.43,56800.0,28.5932,28.6013,28.5771,28.5932,56800.0
2014-05-12 14:00:00,35.43,35.48,35.43,35.45,80400.0,28.5932,28.6336,28.5932,28.6093,80400.0
2014-05-12 14:10:00,35.45,35.49,35.45,35.47,111600.0,28.6093,28.6416,28.6093,28.6255,111600.0
2014-05-12 14:20:00,35.47,35.48,35.44,35.45,70000.0,28.6255,28.6336,28.6013,28.6093,70000.0
2014-05-12 14:30:00,35.45,35.48,35.45,35.48,91800.0,28.6093,28.6336,28.6093,28.6336,91800.0
2014-05-12 14:40:00,35.48,35.49,35.48,35.49,107200.0,28.6336,28.6416,28.6336,28.6416,107200.0
2014-05-12 14:50:00,35.49,35.56,35.49,35.55,226400.0,28.6416,28.6981,28.6416,28.6901,226400.0
2014-05-12 15:00:00,35.55,35.59,35.55,35.56,157400.0,28.6901,28.7223,28.6901,28.6981,157400.0
2014-05-12 15:10:00,35.56,35.58,35.55,35.55,128000.0,28.6981,28.7143,28.6901,28.6901,128000.0
2014-05-12 15:20:00,35.55,35.59,35.55,35.55,205000.0,28.6901,28.7223,28.6901,28.6901,205000.0
2014-05-12 15:30:00,35.55,35.62,35.55,35.61,318400.0,28.6901,28.7465,28.6901,28.7385,318400.0
2014-05-12 15:40:00,35.61,35.62,35.57,35.59,292000.0,28.7385,28.7465,28.7062,28.7223,292000.0
2014-05-12 15:50:00,35.59,35.6,35.57,35.58,501400.0,28.7223,28.7304,28.7062,28.7143,501400.0
2014-05-13 09:30:00,35.49,35.67,35.49,35.59,319800.0,28.6416,28.7869,28.6416,28.7223,319800.0
2014-05-13 09:40:00,35.6,35.6,35.54,35.6,138600.0,28.7304,28.7304,28.682,28.7304,138600.0
2014-05-13 09:50:00,35.6,35.61,35.5,35.55,146800.0,28.7304,28.7385,28.6497,28.6901,146800.0
2014-05-13 10:00:00,35.55,35.66,35.54,35.58,135800.0,28.6901,28.7788,28.682,28.7143,135800.0
2014-05-13 10:10:00,35.58,35.61,35.54,35.56,101000.0,28.7143,28.7385,28.682,28.6981,101000.0
2014-05-13 10:20:00,35.57,35.59,35.54,35.58,106200.0,28.7062,28.7223,28.682,28.7143,106200.0
2014-05-13 10:30:00,35.58,35.6,35.54,35.56,58000.0,28.7143,28.7304,28.682,28.6981,58000.0
2014-05-13 10:40:00,35.56,35.59,35.55,35.57,56000.0,28.6981,28.7223,28.6901,28.7062,56000.0
2014-05-13 10:50:00,35.57,35.59,35.53,35.55,137200.0,28.7062,28.7223,28.6739,28.6901,137200.0
2014-05-13 11:00:00,35.54,35.58,35.52,35.56,110800.0,28.682,28.7143,28.6658,28.6981,110800.0
2014-05-13 11:10:00,35.56,35.57,35.52,35.54,137000.0,28.6981,28.7062,28.6658,28.682,137000.0
2014-05-13 11:20:00,35.55,35.6,35.54,35.58,140600.0,28.6901,28.7304,28.682,28.7143,140600.0
2014-05-13 11:30:00,35.58,35.58,35.52,35.52,115400.0,28.7143,28.7143,28.6658,28.6658,115400.0
2014-05-13 11:40:00,35.52,35.52,35.47,35.5,154400.0,28.6658,28.6658,28.6255,28.6497,154400.0
2014-05-13 11:50:00,35.49,35.54,35.47,35.49,96400.0,28.6416,28.682,28.6255,28.6416,96400.0
2014-05-13 12:00:00,35.49,35.52,35.48,35.5,109600.0,28.6416,28.6658,28.6336,28.6497,109600.0
2014-05-13 12:10:00,35.49,35.54,35.48,35.51,58800.0,28.6416,28.682,28.6336,28.6578,58800.0
2014-05-13 12:20:00,35.5,35.52,35.48,35.49,139800.0,28.6497,28.6658,28.6336,28.6416,139800.0
2014-05-13 12:30:00,35.49,35.52,35.47,35.51,78400.0,28.6416,28.6658,28.6255,28.6578,78400.0
2014-05-13 12:40:00,35.51,35.54,35.49,35.54,80400.0,28.6578,28.682,28.6416,28.682,80400.0
2014-05-13 12:50:00,35.54,35.54,35.48,35.49,87800.0,28.682,28.682,28.6336,28.6416,87800.0
2014-05-13 13:00:00,35.5,35.52,35.49,35.51,75200.0,28.6497,28.6658,28.6416,28.6578,75200.0
2014-05-13 13:10:00,35.52,35.52,35.49,35.51,70600.0,28.6658,28.6658,28.6416,28.6578,70600.0
2014-05-13 13:20:00,35.51,35.52,35.48,35.51,93000.0,28.6578,28.6658,28.6336,28.6578,93000.0
2014-05-13 13:30:00,35.51,35.52,35.48,35.49,153200.0,28.6578,28.6658,28.6336,28.6416,153200.0
2014-05-13 13:40:00,35.49,35.49,35.45,35.46,87600.0,28.6416,28.6416,28.6093,28.6174,87600.0
2014-05-13 13:50:00,35.46,35.49,35.46,35.49,73400.0,28.6174,28.6416,28.6174,28.6416,73400.0
2014-05-13 14:00:00,35.49,35.53,35.48,35.52,85200.0,28.6416,28.6739,28.6336,28.6658,85200.0
2014-05-13 14:10:00,35.52,35.56,35.52,35.54,60200.0,28.6658,28.6981,28.6658,28.682,60200.0
2014-05-13 14:20:00,35.54,35.55,35.51,35.52,66800.0,28.682,28.6901,28.6578,28.6658,66800.0
2014-05-13 14:30:00,35.52,35.57,35.51,35.56,83400.0,28.6658,28.7062,28.6578,28.6981,83400.0
2014-05-13 14:40:00,35.56,35.57,35.55,35.56,150400.0,28.6981,28.7062,28.6901,28.6981,150400.0
2014-05-13 14:50:00,35.56,35.59,35.55,35.58,74000.0,28.6981,28.7223,28.6901,28.7143,74000.0
2014-05-13 15:00:00,35.59,35.61,35.57,35.58,113000.0,28.7223,28.7385,28.7062,28.7143,113000.0
2014-05-13 15:10:00,35.58,35.58,35.55,35.57,113200.0,28.7143,28.7143,28.6901,28.7062,113200.0
2014-05-13 15:20:00,35.57,35.57,35.52,35.57,146400.0,28.7062,28.7062,28.6658,28.7062,146400.0
2014-05-13 15:30:00,35.57,35.58,35.56,35.58,130200.0,28.7062,28.7143,28.6981,28.7143,130200.0
2014-05-13 15:40:00,35.58,35.58,35.54,35.56,152000.0,28.7143,28.7143,28.682,28.6981,152000.0
2014-05-13 15:50:00,35.56,35.58,35.55,35.58,451800.0,28.6981,28.7143,28.6901,28.7143,451800.0
2014-05-14 09:30:00,35.59,35.59,35.5,35.57,238600.0,28.7223,28.7223,28.6497,28.7062,238600.0
2014-05-14 09:40:00,35.57,35.58,35.51,35.51,175000.0,28.7062,28.7143,28.6578,28.6578,175000.0
2014-05-14 09:50:00,35.51,35.57,35.47,35.55,178800.0,28.6578,28.7062,28.6255,28.6901,178800.0
2014-05-14 10:00:00,35.55,35.6,35.53,35.54,131800.0,28.6901,28.7304,28.6739,28.682,131800.0
2014-05-14 10:10:00,35.54,35.54,35.44,35.46,181400.0,28.682,28.682,28.6013,28.6174,181400.0
2014-05-14 10:20:00,35.46,35.49,35.44,35.48,116000.0,28.6174,28.6416,28.6013,28.6336,116000.0
2014-05-14 10:30:00,35.48,35.49,35.41,35.42,155800.0,28.6336,28.6416,28.5771,28.5851,155800.0
2014-05-14 10:40:00,35.42,35.45,35.34,35.44,147200.0,28.5851,28.6093,28.5206,28.6013,147200.0
2014-05-14 10:50:00,35.45,35.48,35.38,35.38,94200.0,28.6093,28.6336,28.5529,28.5529,94200.0
2014-05-14 11:00:00,35.38,35.41,35.33,35.36,90400.0,28.5529,28.5771,28.5125,28.5367,90400.0
2014-05-14 11:10:00,35.37,35.38,35.34,35.35,75200.0,28.5448,28.5529,28.5206,28.5286,75200.0
2014-05-14 11:20:00,35.35,35.36,35.29,35.3,118200.0,28.5286,28.5367,28.4802,28.4883,118200.0
2014-05-14 11:30:00,35.3,35.34,35.29,35.33,105800.0,28.4883,28.5206,28.4802,28.5125,105800.0
2014-05-14 11:40:00,35.33,35.34,35.26,35.27,115000.0,28.5125,28.5206,28.456,28.4641,115000.0
2014-05-14 11:50:00,35.27,35.27,35.19,35.19,193000.0,28.4641,28.4641,28.3995,28.3995,193000.0
2014-05-14 12:00:00,35.19,35.23,35.18,35.23,135200.0,28.3995,28.4318,28.3915,28.4318,135200.0
2014-05-14 12:10:00,35.23,35.27,35.22,35.26,123600.0,28.4318,28.4641,28.4237,28.456,123600.0
2014-05-14 12:20:00,35.26,35.27,35.23,35.24,75600.0,28.456,28.4641,28.4318,28.4399,75600.0
2014-05-14 12:30:00,35.23,35.24,35.18,35.23,139000.0,28.4318,28.4399,28.3915,28.4318,139000.0
2014-05-14 12:40:00,35.23,35.23,35.19,35.2,79200.0,28.4318,28.4318,28.3995,28.4076,79200.0
2014-05-14 12:50:00,35.2,35.21,35.16,35.19,90200.0,28.4076,28.4157,28.3753,28.3995,90200.0
2014-05-14 13:00:00,35.2,35.27,35.2,35.25,140800.0,28.4076,28.4641,28.4076,28.4479,140800.0
2014-05-14 13:10:00,35.25,35.28,35.21,35.28,142400.0,28.4479,28.4722,28.4157,28.4722,142400.0
2014-05-14 13:20:00,35.28,35.29,35.22,35.23,91600.0,28.4722,28.4802,28.4237,28.4318,91600.0
2014-05-14 13:30:00,35.23,35.25,35.22,35.22,91600.0,28.4318,28.4479,28.4237,28.4237,91600.0
2014-05-14 13:40:00,35.23,35.26,35.22,35.26,56600.0,28.4318,28.456,28.4237,28.456,56600.0
2014-05-14 13:50:00,35.26,35.29,35.24,35.24,88600.0,28.456,28.4802,28.4399,28.4399,88600.0
2014-05-14 14:00:00,35.24,35.25,35.21,35.21,84000.0,28.4399,28.4479,28.4157,28.4157,84000.0
2014-05-14 14:10:00,35.21,35.27,35.21,35.27,123400.0,28.4157,28.4641,28.4157,28.4641,123400.0
2014-05-14 14:20:00,35.27,35.27,35.23,35.24,111400.0,28.4641,28.4641,28.4318,28.4399,111400.0
2014-05-14 14:30:00,35.23,35.27,35.21,35.23,192200.0,28.4318,28.4641,28.4157,28.4318,192200.0
2014-05-14 14:40:00,35.22,35.24,35.15,35.17,165000.0,28.4237,28.4399,28.3672,28.3834,165000.0
2014-05-14 14:50:00,35.17,35.17,35.13,35.13,197200.0,28.3834,28.3834,28.3511,28.3511,197200.0
2014-05-14 15:00:00,35.13,35.15,35.12,35.13,335400.0,28.3511,28.3672,28.343,28.3511,335400.0
2014-05-14 15:10:00,35.13,35.14,35.1,35.12,243200.0,28.3511,28.3592,28.3269,28.343,243200.0
2014-05-14 15:20:00,35.12,35.12,35.08,35.09,221200.0,28.343,28.343,28.3107,28.3188,221200.0
2014-05-14 15:30:00,35.09,35.09,35.02,35.07,447000.0,28.3188,28.3188,28.2623,28.3027,447000.0
2014-05-14 15:40:00,35.07,35.14,35.07,35.13,357800.0,28.3027,28.3592,28.3027,28.3511,357800.0
2014-05-14 15:50:00,35.13,35.13,35.09,35.09,951600.0,28.3511,28.3511,28.3188,28.3188,951600.0
2014-05-15 09:30:00,35.17,35.17,34.9,34.99,470000.0,28.3834,28.3834,28.1655,28.2381,470000.0
2014-05-15 09:40:00,34.99,35.05,34.97,34.99,259600.0,28.2381,28.2865,28.222,28.2381,259600.0
2014-05-15 09:50:00,34.99,34.99,34.9,34.98,266600.0,28.2381,28.2381,28.1655,28.23,266600.0
2014-05-15 10:00:00,34.98,34.98,34.77,34.79,370800.0,28.23,28.23,28.0606,28.0767,370800.0
2014-05-15 10:10:00,34.79,34.8,34.69,34.77,513800.0,28.0767,28.0848,27.996,28.0606,513800.0
2014-05-15 10:20:00,34.77,34.84,34.74,34.79,219200.0,28.0606,28.1171,28.0364,28.0767,219200.0
2014-05-15 10:30:00,34.79,34.82,34.7,34.72,344200.0,28.0767,28.1009,28.0041,28.0202,344200.0
2014-05-15 10:40:00,34.72,34.84,34.7,34.77,266800.0,28.0202,28.1171,28.0041,28.0606,266800.0
2014-05-15 10:50:00,34.77,34.85,34.77,34.82,188600.0,28.0606,28.1251,28.0606,28.1009,188600.0
2014-05-15 11:00:00,34.82,34.83,34.74,34.74,117200.0,28.1009,28.109,28.0364,28.0364,117200.0
2014-05-15 11:10:00,34.74,34.79,34.71,34.76,204000.0,28.0364,28.0767,28.0121,28.0525,204000.0
2014-05-15 11:20:00,34.76,34.77,34.71,34.72,304000.0,28.0525,28.0606,28.0121,28.0202,304000.0
2014-05-15 11:30:00,34.72,34.81,34.71,34.81,137000.0,28.0202,28.0928,28.0121,28.0928,137000.0
2014-05-15 11:40:00,34.81,34.81,34.71,34.71,171400.0,28.0928,28.0928,28.0121,28.0121,171400.0
2014-05-15 11:50:00,34.71,34.72,34.64,34.7,177600.0,28.0121,28.0202,27.9557,28.0041,177600.0
2014-05-15 12:00:00,34.7,34.74,34.67,34.71,109200.0,28.0041,28.0364,27.9799,28.0121,109200.0
2014-05-15 12:10:00,34.72,34.73,34.67,34.71,129600.0,28.0202,28.0283,27.9799,28.0121,129600.0
2014-05-15 12:20:00,34.71,34.75,34.68,34.74,99200.0,28.0121,28.0444,27.9879,28.0364,99200.0
2014-05-15 12:30:00,34.74,34.82,34.73,34.77,147000.0,28.0364,28.1009,28.0283,28.0606,147000.0
2014-05-15 12:40:00,34.77,34.8,34.74,34.77,157000.0,28.0606,28.0848,28.0364,28.0606,157000.0
2014-05-15 12:50:00,34.77,34.87,34.77,34.85,100200.0,28.0606,28.1413,28.0606,28.1251,100200.0
2014-05-15 13:00:00,34.85,34.88,34.83,34.88,119800.0,28.1251,28.1493,28.109,28.1493,119800.0
2014-05-15 13:10:00,34.88,34.9,34.85,34.88,220400.0,28.1493,28.1655,28.1251,28.1493,220400.0
2014-05-15 13:20:00,34.87,34.89,34.87,34.88,90600.0,28.1413,28.1574,28.1413,28.1493,90600.0
2014-05-15 13:30:00,34.88,34.9,34.86,34.86,70200.0,28.1493,28.1655,28.1332,28.1332,70200.0
2014-05-15 13:40:00,34.87,34.87,34.79,34.82,87000.0,28.1413,28.1413,28.0767,28.1009,87000.0
2014-05-15 13:50:00,34.82,34.87,34.8,34.86,65000.0,28.1009,28.1413,28.0848,28.1332,65000.0
2014-05-15 14:00:00,34.86,34.95,34.85,34.95,112800.0,28.1332,28.2058,28.1251,28.2058,112800.0
2014-05-15 14:10:00,34.95,34.96,34.85,34.85,105800.0,28.2058,28.2139,28.1251,28.1251,105800.0
2014-05-15 14:20:00,34.85,34.91,34.83,34.88,124800.0,28.1251,28.1736,28.109,28.1493,124800.0
2014-05-15 14:30:00,34.89,34.93,34.88,34.92,96400.0,28.1574,28.1897,28.1493,28.1816,96400.0
2014-05-15 14:40:00,34.92,34.93,34.88,34.92,71600.0,28.1816,28.1897,28.1493,28.1816,71600.0
2014-05-15 14:50:00,34.92,34.96,34.9,34.93,144000.0,28.1816,28.2139,28.1655,28.1897,144000.0
2014-05-15 15:00:00,34.93,34.94,34.89,34.92,107600.0,28.1897,28.1978,28.1574,28.1816,107600.0
2014-05-15 15:10:00,34.93,34.95,34.88,34.91,142600.0,28.1897,28.2058,28.1493,28.1736,142600.0
2014-05-15 15:20:00,34.91,34.92,34.86,34.89,162200.0,28.1736,28.1816,28.1332,28.1574,162200.0
2014-05-15 15:30:00,34.9,34.99,34.88,34.97,205000.0,28.1655,28.2381,28.1493,28.222,205000.0
2014-05-15 15:40:00,34.97,34.98,34.94,34.94,235400.0,28.222,28.23,28.1978,28.1978,235400.0
2014-05-15 15:50:00,34.94,34.94,34.9,34.93,728800.0,28.1978,28.1978,28.1655,28.1897,728800.0
2014-05-16 09:30:00,35.0,35.17,34.91,35.07,1101000.0,28.2462,28.3834,28.1736,28.3027,1101000.0
2014-05-16 09:40:00,35.06,35.09,34.99,35.02,208600.0,28.2946,28.3188,28.2381,28.2623,208600.0
2014-05-16 09:50:00,35.03,35.17,34.99,35.1,392000.0,28.2704,28.3834,28.2381,28.3269,392000.0
2014-05-16 10:00:00,35.11,35.11,34.98,35.04,282000.0,28.335,28.335,28.23,28.2785,282000.0
2014-05-16 10:10:00,35.03,35.09,34.99,35.05,150800.0,28.2704,28.3188,28.2381,28.2865,150800.0
2014-05-16 10:20:00,35.05,35.06,34.99,35.01,125000.0,28.2865,28.2946,28.2381,28.2543,125000.0
2014-05-16 10:30:00,35.02,35.07,35.01,35.07,145400.0,28.2623,28.3027,28.2543,28.3027,145400.0
2014-05-16 10:40:00,35.08,35.12,35.07,35.12,119800.0,28.3107,28.343,28.3027,28.343,119800.0
2014-05-16 10:50:00,35.12,35.19,35.1,35.14,152800.0,28.343,28.3995,28.3269,28.3592,152800.0
2014-05-16 11:00:00,35.13,35.15,35.07,35.1,133000.0,28.3511,28.3672,28.3027,28.3269,133000.0
2014-05-16 11:10:00,35.1,35.19,35.1,35.17,161800.0,28.3269,28.3995,28.3269,28.3834,161800.0
2014-05-16 11:20:00,35.18,35.18,35.13,35.15,226400.0,28.3915,28.3915,28.3511,28.3672,226400.0
2014-05-16 11:30:00,35.16,35.21,35.13,35.16,181800.0,28.3753,28.4157,28.3511,28.3753,181800.0
2014-05-16 11:40:00,35.16,35.18,35.13,35.17,94600.0,28.3753,28.3915,28.3511,28.3834,94600.0
2014-05-16 11:50:00,35.18,35.2,35.15,35.2,86200.0,28.3915,28.4076,28.3672,28.4076,86200.0
2014-05-16 12:00:00,35.2,35.24,35.17,35.17,82600.0,28.4076,28.4399,28.3834,28.3834,82600.0
2014-05-16 12:10:00,35.17,35.25,35.16,35.24,114200.0,28.3834,28.4479,28.3753,28.4399,114200.0
2014-05-16 12:20:00,35.24,35.27,35.2,35.22,164600.0,28.4399,28.4641,28.4076,28.4237,164600.0
2014-05-16 12:30:00,35.22,35.22,35.18,35.19,117800.0,28.4237,28.4237,28.3915,28.3995,117800.0
2014-05-16 12:40:00,35.19,35.2,35.15,35.16,94000.0,28.3995,28.4076,28.3672,28.3753,94000.0
2014-05-16 12:50:00,35.16,35.16,35.15,35.16,55000.0,28.3753,28.3753,28.3672,28.3753,55000.0
2014-05-16 13:00:00,35.16,35.16,35.09,35.13,88800.0,28.3753,28.3753,28.3188,28.3511,88800.0
2014-05-16 13:10:00,35.13,35.17,35.13,35.17,78200.0,28.3511,28.3834,28.3511,28.3834,78200.0
2014-05-16 13:20:00,35.17,35.19,35.13,35.15,80600.0,28.3834,28.3995,28.3511,28.3672,80600.0
2014-05-16 13:30:00,35.15,35.18,35.14,35.16,95000.0,28.3672,28.3915,28.3592,28.3753,95000.0
2014-05-16 13:40:00,35.16,35.17,35.13,35.17,90600.0,28.3753,28.3834,28.3511,28.3834,90600.0
2014-05-16 13:50:00,35.17,35.22,35.17,35.21,114000.0,28.3834,28.4237,28.3834,28.4157,114000.0
2014-05-16 14:00:00,35.21,35.21,35.17,35.19,87800.0,28.4157,28.4157,28.3834,28.3995,87800.0
2014-05-16 14:10:00,35.19,35.24,35.18,35.23,160200.0,28.3995,28.4399,28.3915,28.4318,160200.0
2014-05-16 14:20:00,35.23,35.26,35.23,35.26,164000.0,28.4318,28.456,28.4318,28.456,164000.0
2014-05-16 14:30:00,35.26,35.3,35.26,35.29,224200.0,28.456,28.4883,28.456,28.4802,224200.0
2014-05-16 14:40:00,35.29,35.38,35.28,35.37,263600.0,28.4802,28.5529,28.4722,28.5448,263600.0
2014-05-16 14:50:00,35.38,35.43,35.35,35.43,215800.0,28.5529,28.5932,28.5286,28.5932,215800.0
2014-05-16 15:00:00,35.43,35.49,35.43,35.49,311400.0,28.5932,28.6416,28.5932,28.6416,311400.0
2014-05-16 15:10:00,35.49,35.52,35.41,35.44,330800.0,28.6416,28.6658,28.5771,28.6013,330800.0
2014-05-16 15:20:00,35.44,35.45,35.4,35.41,168400.0,28.6013,28.6093,28.569,28.5771,168400.0
2014-05-16 15:30:00,35.41,35.52,35.41,35.52,336600.0,28.5771,28.6658,28.5771,28.6658,336600.0
2014-05-16 15:40:00,35.52,35.52,35.46,35.48,296200.0,28.6658,28.6658,28.6174,28.6336,296200.0
2014-05-16 15:50:00,35.48,35.5,35.46,35.47,773800.0,28.6336,28.6497,28.6174,28.6255,773800.0
2014-05-19 09:30:00,35.28,35.49,35.14,35.27,344800.0,28.4722,28.6416,28.3592,28.4641,344800.0
2014-05-19 09:40:00,35.29,35.35,35.27,35.29,171400.0,28.4802,28.5286,28.4641,28.4802,171400.0
2014-05-19 09:50:00,35.29,35.31,35.24,35.31,180800.0,28.4802,28.4964,28.4399,28.4964,180800.0
2014-05-19 10:00:00,35.3,35.3,35.2,35.24,136200.0,28.4883,28.4883,28.4076,28.4399,136200.0
2014-05-19 10:10:00,35.25,35.34,35.24,35.33,103200.0,28.4479,28.5206,28.4399,28.5125,103200.0
2014-05-19 10:20:00,35.32,35.35,35.3,35.3,147000.0,28.5044,28.5286,28.4883,28.4883,147000.0
2014-05-19 10:30:00,35.3,35.31,35.25,35.27,131200.0,28.4883,28.4964,28.4479,28.4641,131200.0
2014-05-19 10:40:00,35.27,35.3,35.22,35.25,127400.0,28.4641,28.4883,28.4237,28.4479,127400.0
2014-05-19 10:50:00,35.26,35.28,35.25,35.27,64400.0,28.456,28.4722,28.4479,28.4641,64400.0
2014-05-19 11:00:00,35.26,35.27,35.23,35.26,107800.0,28.456,28.4641,28.4318,28.456,107800.0
2014-05-19 11:10:00,35.27,35.37,35.26,35.34,241600.0,28.4641,28.5448,28.456,28.5206,241600.0
2014-05-19 11:20:00,35.34,35.39,35.33,35.35,131800.0,28.5206,28.5609,28.5125,28.5286,131800.0
2014-05-19 11:30:00,35.35,35.39,35.35,35.36,116800.0,28.5286,28.5609,28.5286,28.5367,116800.0
2014-05-19 11:40:00,35.37,35.38,35.35,35.37,120400.0,28.5448,28.5529,28.5286,28.5448,120400.0
2014-05-19 11:50:00,35.37,35.38,35.37,35.38,91800.0,28.5448,28.5529,28.5448,28.5529,91800.0
2014-05-19 12:00:00,35.38,35.39,35.36,35.38,145200.0,28.5529,28.5609,28.5367,28.5529,145200.0
2014-05-19 12:10:00,35.38,35.38,35.35,35.37,68000.0,28.5529,28.5529,28.5286,28.5448,68000.0
2014-05-19 12:20:00,35.37,35.41,35.37,35.38,57200.0,28.5448,28.5771,28.5448,28.5529,57200.0
2014-05-19 12:30:00,35.38,35.41,35.34,35.34,154400.0,28.5529,28.5771,28.5206,28.5206,154400.0
2014-05-19 12:40:00,35.34,35.38,35.33,35.35,63800.0,28.5206,28.5529,28.5125,28.5286,63800.0
2014-05-19 12:50:00,35.35,35.37,35.34,35.36,69200.0,28.5286,28.5448,28.5206,28.5367,69200.0
2014-05-19 13:00:00,35.35,35.41,35.35,35.39,57600.0,28.5286,28.5771,28.5286,28.5609,57600.0
2014-05-19 13:10:00,35.38,35.41,35.38,35.38,111400.0,28.5529,28.5771,28.5529,28.5529,111400.0
2014-05-19 13:20:00,35.38,35.41,35.37,35.38,88000.0,28.5529,28.5771,28.5448,28.5529,88000.0
2014-05-19 13:30:00,35.38,35.42,35.38,35.41,91400.0,28.5529,28.5851,28.5529,28.5771,91400.0
2014-05-19 13:40:00,35.42,35.44,35.41,35.42,61600.0,28.5851,28.6013,28.5771,28.5851,61600.0
2014-05-19 13:50:00,35.42,35.43,35.4,35.42,143000.0,28.5851,28.5932,28.569,28.5851,143000.0
2014-05-19 14:00:00,35.42,35.45,35.42,35.44,112000.0,28.5851,28.6093,28.5851,28.6013,112000.0
2014-05-19 14:10:00,35.44,35.46,35.43,35.44,80600.0,28.6013,28.6174,28.5932,28.6013,80600.0
2014-05-19 14:20:00,35.44,35.48,35.44,35.47,107400.0,28.6013,28.6336,28.6013,28.6255,107400.0
2014-05-19 14:30:00,35.47,35.47,35.43,35.46,102800.0,28.6255,28.6255,28.5932,28.6174,102800.0
2014-05-19 14:40:00,35.46,35.48,35.46,35.47,88600.0,28.6174,28.6336,28.6174,28.6255,88600.0
2014-05-19 14:50:00,35.47,35.49,35.46,35.46,107000.0,28.6255,28.6416,28.6174,28.6174,107000.0
2014-05-19 15:00:00,35.46,35.49,35.46,35.49,121200.0,28.6174,28.6416,28.6174,28.6416,121200.0
2014-05-19 15:10:00,35.49,35.52,35.46,35.5,297200.0,28.6416,28.6658,28.6174,28.6497,297200.0
2014-05-19 15:20:00,35.5,35.52,35.48,35.51,176800.0,28.6497,28.6658,28.6336,28.6578,176800.0
2014-05-19 15:30:00,35.52,35.55,35.52,35.52,326800.0,28.6658,28.6901,28.6658,28.6658,326800.0
2014-05-19 15:40:00,35.52,35.55,35.52,35.54,175600.0,28.6658,28.6901,28.6658,28.682,175600.0
2014-05-19 15:50:00,35.54,35.56,35.51,35.52,631400.0,28.682,28.6981,28.6578,28.6658,631400.0
2014-05-20 09:30:00,35.38,35.45,35.09,35.12,623200.0,28.5529,28.6093,28.3188,28.343,623200.0
2014-05-20 09:40:00,35.11,35.12,35.0,35.08,602000.0,28.335,28.343,28.2462,28.3107,602000.0
2014-05-20 09:50:00,35.08,35.16,35.04,35.1,308400.0,28.3107,28.3753,28.2785,28.3269,308400.0
2014-05-20 10:00:00,35.1,35.13,35.02,35.09,219600.0,28.3269,28.3511,28.2623,28.3188,219600.0
2014-05-20 10:10:00,35.09,35.12,35.05,35.09,186800.0,28.3188,28.343,28.2865,28.3188,186800.0
2014-05-20 10:20:00,35.08,35.08,34.98,35.02,259200.0,28.3107,28.3107,28.23,28.2623,259200.0
2014-05-20 10:30:00,35.02,35.08,34.99,35.05,170000.0,28.2623,28.3107,28.2381,28.2865,170000.0
2014-05-20 10:40:00,35.05,35.08,35.02,35.03,91800.0,28.2865,28.3107,28.2623,28.2704,91800.0
2014-05-20 10:50:00,35.02,35.09,35.02,35.08,163600.0,28.2623,28.3188,28.2623,28.3107,163600.0
2014-05-20 11:00:00,35.08,35.08,35.02,35.06,105200.0,28.3107,28.3107,28.2623,28.2946,105200.0
2014-05-20 11:10:00,35.06,35.09,35.02,35.06,179800.0,28.2946,28.3188,28.2623,28.2946,179800.0
2014-05-20 11:20:00,35.05,35.12,35.05,35.1,117200.0,28.2865,28.343,28.2865,28.3269,117200.0
2014-05-20 11:30:00,35.1,35.11,35.05,35.08,152600.0,28.3269,28.335,28.2865,28.3107,152600.0
2014-05-20 11:40:00,35.09,35.13,35.08,35.09,142800.0,28.3188,28.3511,28.3107,28.3188,142800.0
2014-05-20 11:50:00,35.1,35.1,35.06,35.07,102200.0,28.3269,28.3269,28.2946,28.3027,102200.0
2014-05-20 12:00:00,35.07,35.08,35.01,35.04,178200.0,28.3027,28.3107,28.2543,28.2785,178200.0
2014-05-20 12:10:00,35.04,35.05,34.99,35.0,264600.0,28.2785,28.2865,28.2381,28.2462,264600.0
2014-05-20 12:20:00,35.0,35.05,34.99,35.0,111000.0,28.2462,28.2865,28.2381,28.2462,111000.0
2014-05-20 12:30:00,35.0,35.01,34.98,34.99,195200.0,28.2462,28.2543,28.23,28.2381,195200.0
2014-05-20 12:40:00,34.99,35.02,34.98,35.01,86400.0,28.2381,28.2623,28.23,28.2543,86400.0
2014-05-20 12:50:00,35.01,35.05,35.0,35.02,107600.0,28.2543,28.2865,28.2462,28.2623,107600.0
2014-05-20 13:00:00,35.02,35.04,34.99,35.02,85200.0,28.2623,28.2785,28.2381,28.2623,85200.0
2014-05-20 13:10:00,35.02,35.03,34.98,34.99,211000.0,28.2623,28.2704,28.23,28.2381,211000.0
2014-05-20 13:20:00,35.0,35.0,34.95,34.98,157600.0,28.2462,28.2462,28.2058,28.23,157600.0
2014-05-20 13:30:00,34.98,35.02,34.98,34.99,106000.0,28.23,28.2623,28.23,28.2381,106000.0
2014-05-20 13:40:00,34.99,34.99,34.92,34.95,134000.0,28.2381,28.2381,28.1816,28.2058,134000.0
2014-05-20 13:50:00,34.96,35.0,34.95,34.96,143800.0,28.2139,28.2462,28.2058,28.2139,143800.0
2014-05-20 14:00:00,34.97,35.06,34.97,35.02,144600.0,28.222,28.2946,28.222,28.2623,144600.0
2014-05-20 14:10:00,35.02,35.05,35.02,35.05,160800.0,28.2623,28.2865,28.2623,28.2865,160800.0
2014-05-20 14:20:00,35.04,35.05,35.02,35.03,137200.0,28.2785,28.2865,28.2623,28.2704,137200.0
2014-05-20 14:30:00,35.02,35.04,34.99,34.99,140200.0,28.2623,28.2785,28.2381,28.2381,140200.0
2014-05-20 14:40:00,34.99,35.02,34.99,35.01,106400.0,28.2381,28.2623,28.2381,28.2543,106400.0
2014-05-20 14:50:00,35.01,35.03,34.99,35.02,122800.0,28.2543,28.2704,28.2381,28.2623,122800.0
2014-05-20 15:00:00,35.02,35.03,35.0,35.02,140600.0,28.2623,28.2704,28.2462,28.2623,140600.0
2014-05-20 15:10:00,35.02,35.05,35.0,35.03,99600.0,28.2623,28.2865,28.2462,28.2704,99600.0
2014-05-20 15:20:00,35.04,35.07,35.02,35.05,184400.0,28.2785,28.3027,28.2623,28.2865,184400.0
2014-05-20 15:30:00,35.05,35.15,35.04,35.12,180600.0,28.2865,28.3672,28.2785,28.343,180600.0
2014-05-20 15:40:00,35.12,35.13,35.09,35.1,222000.0,28.343,28.3511,28.3188,28.3269,222000.0
2014-05-20 15:50:00,35.1,35.13,35.09,35.12,512400.0,28.3269,28.3511,28.3188,28.343,512400.0
2014-05-21 09:30:00,35.35,35.38,35.1,35.24,260800.0,28.5286,28.5529,28.3269,28.4399,260800.0
2014-05-21 09:40:00,35.24,35.3,35.24,35.27,120000.0,28.4399,28.4883,28.4399,28.4641,120000.0
2014-05-21 09:50:00,35.27,35.35,35.24,35.33,163800.0,28.4641,28.5286,28.4399,28.5125,163800.0
2014-05-21 10:00:00,35.34,35.37,35.31,35.36,150000.0,28.5206,28.5448,28.4964,28.5367,150000.0
2014-05-21 10:10:00,35.35,35.37,35.33,35.34,139600.0,28.5286,28.5448,28.5125,28.5206,139600.0
2014-05-21 10:20:00,35.33,35.34,35.27,35.31,144000.0,28.5125,28.5206,28.4641,28.4964,144000.0
2014-05-21 10:30:00,35.31,35.36,35.31,35.32,89400.0,28.4964,28.5367,28.4964,28.5044,89400.0
2014-05-21 10:40:00,35.32,35.32,35.27,35.28,85400.0,28.5044,28.5044,28.4641,28.4722,85400.0
2014-05-21 10:50:00,35.28,35.31,35.22,35.22,112400.0,28.4722,28.4964,28.4237,28.4237,112400.0
2014-05-21 11:00:00,35.21,35.27,35.19,35.25,82600.0,28.4157,28.4641,28.3995,28.4479,82600.0
2014-05-21 11:10:00,35.25,35.26,35.19,35.19,62600.0,28.4479,28.456,28.3995,28.3995,62600.0
2014-05-21 11:20:00,35.19,35.2,35.08,35.1,155000.0,28.3995,28.4076,28.3107,28.3269,155000.0
2014-05-21 11:30:00,35.1,35.13,35.1,35.1,69400.0,28.3269,28.3511,28.3269,28.3269,69400.0
2014-05-21 11:40:00,35.11,35.12,35.04,35.05,100200.0,28.335,28.343,28.2785,28.2865,100200.0
2014-05-21 11:50:00,35.04,35.16,35.04,35.13,104800.0,28.2785,28.3753,28.2785,28.3511,104800.0
2014-05-21 12:00:00,35.13,35.16,35.13,35.13,64400.0,28.3511,28.3753,28.3511,28.3511,64400.0
2014-05-21 12:10:00,35.13,35.15,35.11,35.11,47400.0,28.3511,28.3672,28.335,28.335,47400.0
2014-05-21 12:20:00,35.12,35.17,35.1,35.16,112400.0,28.343,28.3834,28.3269,28.3753,112400.0
2014-05-21 12:30:00,35.16,35.22,35.15,35.22,191200.0,28.3753,28.4237,28.3672,28.4237,191200.0
2014-05-21 12:40:00,35.22,35.27,35.21,35.26,114800.0,28.4237,28.4641,28.4157,28.456,114800.0
2014-05-21 12:50:00,35.26,35.32,35.26,35.31,81000.0,28.456,28.5044,28.456,28.4964,81000.0
2014-05-21 13:00:00,35.31,35.35,35.3,35.34,66800.0,28.4964,28.5286,28.4883,28.5206,66800.0
2014-05-21 13:10:00,35.33,35.37,35.32,35.37,88200.0,28.5125,28.5448,28.5044,28.5448,88200.0
2014-05-21 13:20:00,35.36,35.37,35.33,35.34,79000.0,28.5367,28.5448,28.5125,28.5206,79000.0
2014-05-21 13:30:00,35.34,35.34,35.29,35.3,81800.0,28.5206,28.5206,28.4802,28.4883,81800.0
2014-05-21 13:40:00,35.3,35.31,35.27,35.28,84800.0,28.4883,28.4964,28.4641,28.4722,84800.0
2014-05-21 13:50:00,35.28,35.31,35.28,35.28,108600.0,28.4722,28.4964,28.4722,28.4722,108600.0
2014-05-21 14:00:00,35.29,35.34,35.26,35.27,233000.0,28.4802,28.5206,28.456,28.4641,233000.0
2014-05-21 14:10:00,35.27,35.27,35.2,35.24,140200.0,28.4641,28.4641,28.4076,28.4399,140200.0
2014-05-21 14:20:00,35.24,35.24,35.2,35.22,149600.0,28.4399,28.4399,28.4076,28.4237,149600.0
2014-05-21 14:30:00,35.22,35.24,35.18,35.2,164800.0,28.4237,28.4399,28.3915,28.4076,164800.0
2014-05-21 14:40:00,35.2,35.22,35.19,35.21,157400.0,28.4076,28.4237,28.3995,28.4157,157400.0
2014-05-21 14:50:00,35.21,35.21,35.19,35.21,118400.0,28.4157,28.4157,28.3995,28.4157,118400.0
2014-05-21 15:00:00,35.21,35.23,35.2,35.23,116400.0,28.4157,28.4318,28.4076,28.4318,116400.0
2014-05-21 15:10:00,35.23,35.28,35.23,35.26,132200.0,28.4318,28.4722,28.4318,28.456,132200.0
2014-05-21 15:20:00,35.26,35.26,35.24,35.24,175400.0,28.456,28.456,28.4399,28.4399,175400.0
2014-05-21 15:30:00,35.24,35.26,35.23,35.24,166800.0,28.4399,28.456,28.4318,28.4399,166800.0
2014-05-21 15:40:00,35.24,35.26,35.23,35.23,184000.0,28.4399,28.456,28.4318,28.4318,184000.0
2014-05-21 15:50:00,35.23,35.23,35.18,35.21,425000.0,28.4318,28.4318,28.3915,28.4157,425000.0
2014-05-22 09:30:00,35.18,35.47,35.15,35.45,450400.0,28.3915,28.6255,28.3672,28.6093,450400.0
2014-05-22 09:40:00,35.44,35.62,35.41,35.56,302000.0,28.6013,28.7465,28.5771,28.6981,302000.0
2014-05-22 09:50:00,35.57,35.65,35.56,35.6,176000.0,28.7062,28.7708,28.6981,28.7304,176000.0
2014-05-22 10:00:00,35.6,35.62,35.46,35.56,203000.0,28.7304,28.7465,28.6174,28.6981,203000.0
2014-05-22 10:10:00,35.56,35.68,35.55,35.67,238800.0,28.6981,28.795,28.6901,28.7869,238800.0
2014-05-22 10:20:00,35.67,35.77,35.65,35.68,326200.0,28.7869,28.8676,28.7708,28.795,326200.0
2014-05-22 10:30:00,35.68,35.72,35.64,35.71,85200.0,28.795,28.8272,28.7627,28.8192,85200.0
2014-05-22 10:40:00,35.71,35.83,35.69,35.83,294200.0,28.8192,28.916,28.803,28.916,294200.0
2014-05-22 10:50:00,35.82,35.88,35.82,35.84,280200.0,28.908,28.9564,28.908,28.9241,280200.0
2014-05-22 11:00:00,35.83,35.83,35.74,35.76,110200.0,28.916,28.916,28.8434,28.8595,110200.0
2014-05-22 11:10:00,35.76,35.77,35.74,35.77,162200.0,28.8595,28.8676,28.8434,28.8676,162200.0
2014-05-22 11:20:00,35.77,35.8,35.76,35.79,120600.0,28.8676,28.8918,28.8595,28.8837,120600.0
2014-05-22 11:30:00,35.8,35.8,35.74,35.74,128400.0,28.8918,28.8918,28.8434,28.8434,128400.0
2014-05-22 11:40:00,35.74,35.77,35.73,35.74,108400.0,28.8434,28.8676,28.8353,28.8434,108400.0
2014-05-22 11:50:00,35.74,35.82,35.74,35.77,104600.0,28.8434,28.908,28.8434,28.8676,104600.0
2014-05-22 12:00:00,35.77,35.79,35.74,35.74,57600.0,28.8676,28.8837,28.8434,28.8434,57600.0
2014-05-22 12:10:00,35.74,35.74,35.69,35.71,106600.0,28.8434,28.8434,28.803,28.8192,106600.0
2014-05-22 12:20:00,35.71,35.74,35.7,35.72,57400.0,28.8192,28.8434,28.8111,28.8272,57400.0
2014-05-22 12:30:00,35.72,35.75,35.69,35.74,135200.0,28.8272,28.8515,28.803,28.8434,135200.0
2014-05-22 12:40:00,35.74,35.77,35.74,35.74,43000.0,28.8434,28.8676,28.8434,28.8434,43000.0
2014-05-22 12:50:00,35.74,35.75,35.71,35.71,75600.0,28.8434,28.8515,28.8192,28.8192,75600.0
2014-05-22 13:00:00,35.71,35.76,35.71,35.76,76000.0,28.8192,28.8595,28.8192,28.8595,76000.0
2014-05-22 13:10:00,35.76,35.79,35.74,35.78,157600.0,28.8595,28.8837,28.8434,28.8757,157600.0
2014-05-22 13:20:00,35.78,35.85,35.77,35.85,96400.0,28.8757,28.9322,28.8676,28.9322,96400.0
2014-05-22 13:30:00,35.84,35.85,35.8,35.81,74600.0,28.9241,28.9322,28.8918,28.8999,74600.0
2014-05-22 13:40:00,35.81,35.87,35.81,35.86,215600.0,28.8999,28.9483,28.8999,28.9402,215600.0
2014-05-22 13:50:00,35.85,35.88,35.83,35.84,56400.0,28.9322,28.9564,28.916,28.9241,56400.0
2014-05-22 14:00:00,35.84,35.87,35.84,35.85,48200.0,28.9241,28.9483,28.9241,28.9322,48200.0
2014-05-22 14:10:00,35.85,35.88,35.83,35.83,75000.0,28.9322,28.9564,28.916,28.916,75000.0
2014-05-22 14:20:00,35.83,35.84,35.8,35.81,41800.0,28.916,28.9241,28.8918,28.8999,41800.0
2014-05-22 14:30:00,35.81,35.83,35.8,35.83,77800.0,28.8999,28.916,28.8918,28.916,77800.0
2014-05-22 14:40:00,35.82,35.85,35.82,35.85,81600.0,28.908,28.9322,28.908,28.9322,81600.0
2014-05-22 14:50:00,35.85,35.85,35.81,35.82,90600.0,28.9322,28.9322,28.8999,28.908,90600.0
2014-05-22 15:00:00,35.82,35.83,35.77,35.77,149200.0,28.908,28.916,28.8676,28.8676,149200.0
2014-05-22 15:10:00,35.78,35.82,35.77,35.81,96800.0,28.8757,28.908,28.8676,28.8999,96800.0
2014-05-22 15:20:00,35.81,35.82,35.77,35.77,90800.0,28.8999,28.908,28.8676,28.8676,90800.0
2014-05-22 15:30:00,35.77,35.8,35.76,35.79,166800.0,28.8676,28.8918,28.8595,28.8837,166800.0
2014-05-22 15:40:00,35.79,35.8,35.73,35.74,268400.0,28.8837,28.8918,28.8353,28.8434,268400.0
2014-05-22 15:50:00,35.74,35.74,35.69,35.7,613000.0,28.8434,28.8434,28.803,28.8111,613000.0
2014-05-23 09:30:00,36.09,36.26,36.08,36.16,1019000.0,29.1259,29.263,29.1178,29.1823,1019000.0
2014-05-23 09:40:00,36.15,36.16,35.95,35.96,345000.0,29.1743,29.1823,29.0129,29.0209,345000.0
2014-05-23 09:50:00,35.95,36.04,35.94,35.98,138200.0,29.0129,29.0855,29.0048,29.0371,138200.0
2014-05-23 10:00:00,35.98,36.08,35.96,36.01,239400.0,29.0371,29.1178,29.0209,29.0613,239400.0
2014-05-23 10:10:00,36.01,36.04,35.95,35.95,131600.0,29.0613,29.0855,29.0129,29.0129,131600.0
2014-05-23 10:20:00,35.96,35.98,35.93,35.97,260600.0,29.0209,29.0371,28.9967,29.029,260600.0
2014-05-23 10:30:00,35.97,36.05,35.96,36.05,151800.0,29.029,29.0936,29.0209,29.0936,151800.0
2014-05-23 10:40:00,36.04,36.06,36.0,36.04,191200.0,29.0855,29.1016,29.0532,29.0855,191200.0
2014-05-23 10:50:00,36.04,36.05,36.01,36.02,171800.0,29.0855,29.0936,29.0613,29.0694,171800.0
2014-05-23 11:00:00,36.02,36.02,35.96,35.97,108800.0,29.0694,29.0694,29.0209,29.029,108800.0
2014-05-23 11:10:00,35.97,35.98,35.94,35.95,90400.0,29.029,29.0371,29.0048,29.0129,90400.0
2014-05-23 11:20:00,35.95,35.96,35.94,35.95,72800.0,29.0129,29.0209,29.0048,29.0129,72800.0
2014-05-23 11:30:00,35.95,35.98,35.93,35.98,109600.0,29.0129,29.0371,28.9967,29.0371,109600.0
2014-05-23 11:40:00,35.98,36.02,35.97,35.97,99800.0,29.0371,29.0694,29.029,29.029,99800.0
2014-05-23 11:50:00,35.97,35.99,35.92,35.93,80200.0,29.029,29.0451,28.9887,28.9967,80200.0
2014-05-23 12:00:00,35.93,35.99,35.93,35.97,66800.0,28.9967,29.0451,28.9967,29.029,66800.0
2014-05-23 12:10:00,35.97,35.97,35.94,35.96,39400.0,29.029,29.029,29.0048,29.0209,39400.0
2014-05-23 12:20:00,35.96,35.97,35.93,35.96,84200.0,29.0209,29.029,28.9967,29.0209,84200.0
2014-05-23 12:30:00,35.96,36.02,35.95,36.01,190000.0,29.0209,29.0694,29.0129,29.0613,190000.0
2014-05-23 12:40:00,36.01,36.02,35.98,36.02,57800.0,29.0613,29.0694,29.0371,29.0694,57800.0
2014-05-23 12:50:00,36.02,36.05,35.99,36.01,113200.0,29.0694,29.0936,29.0451,29.0613,113200.0
2014-05-23 13:00:00,36.02,36.05,36.0,36.02,63800.0,29.0694,29.0936,29.0532,29.0694,63800.0
2014-05-23 13:10:00,36.02,36.02,35.97,35.98,105400.0,29.0694,29.0694,29.029,29.0371,105400.0
2014-05-23 13:20:00,35.98,36.01,35.98,36.0,105800.0,29.0371,29.0613,29.0371,29.0532,105800.0
2014-05-23 13:30:00,35.99,36.0,35.94,35.98,50000.0,29.0451,29.0532,29.0048,29.0371,50000.0
2014-05-23 13:40:00,35.98,36.05,35.98,36.04,59000.0,29.0371,29.0936,29.0371,29.0855,59000.0
2014-05-23 13:50:00,36.04,36.06,36.02,36.02,56400.0,29.0855,29.1016,29.0694,29.0694,56400.0
2014-05-23 14:00:00,36.02,36.05,36.01,36.05,83600.0,29.0694,29.0936,29.0613,29.0936,83600.0
2014-05-23 14:10:00,36.04,36.05,35.99,35.99,49200.0,29.0855,29.0936,29.0451,29.0451,49200.0
2014-05-23 14:20:00,35.99,36.05,35.99,36.05,72800.0,29.0451,29.0936,29.0451,29.0936,72800.0
2014-05-23 14:30:00,36.05,36.06,36.02,36.05,82200.0,29.0936,29.1016,29.0694,29.0936,82200.0
2014-05-23 14:40:00,36.04,36.05,36.02,36.03,78800.0,29.0855,29.0936,29.0694,29.0774,78800.0
2014-05-23 14:50:00,36.02,36.05,36.02,36.05,77800.0,29.0694,29.0936,29.0694,29.0936,77800.0
2014-05-23 15:00:00,36.05,36.05,36.03,36.04,68000.0,29.0936,29.0936,29.0774,29.0855,68000.0
2014-05-23 15:10:00,36.04,36.04,35.99,36.01,140600.0,29.0855,29.0855,29.0451,29.0613,140600.0
2014-05-23 15:20:00,36.01,36.03,36.0,36.02,114800.0,29.0613,29.0774,29.0532,29.0694,114800.0
2014-05-23 15:30:00,36.02,36.02,35.99,36.0,134000.0,29.0694,29.0694,29.0451,29.0532,134000.0
2014-05-23 15:40:00,36.0,36.01,35.98,36.01,175600.0,29.0532,29.0613,29.0371,29.0613,175600.0
2014-05-23 15:50:00,36.01,36.03,35.97,35.99,541800.0,29.0613,29.0774,29.029,29.0451,541800.0
2014-05-27 09:30:00,36.32,36.49,36.27,36.47,701800.0,29.3115,29.4487,29.2711,29.4325,701800.0
2014-05-27 09:40:00,36.47,36.63,36.46,36.59,598400.0,29.4325,29.5616,29.4245,29.5294,598400.0
2014-05-27 09:50:00,36.59,36.59,36.47,36.52,249800.0,29.5294,29.5294,29.4325,29.4729,249800.0
2014-05-27 10:00:00,36.51,36.56,36.49,36.49,250200.0,29.4648,29.5052,29.4487,29.4487,250200.0
2014-05-27 10:10:00,36.49,36.59,36.45,36.58,276400.0,29.4487,29.5294,29.4164,29.5213,276400.0
2014-05-27 10:20:00,36.58,36.63,36.55,36.6,252200.0,29.5213,29.5616,29.4971,29.5374,252200.0
2014-05-27 10:30:00,36.6,36.65,36.59,36.6,184600.0,29.5374,29.5778,29.5294,29.5374,184600.0
2014-05-27 10:40:00,36.6,36.69,36.59,36.69,310200.0,29.5374,29.6101,29.5294,29.6101,310200.0
2014-05-27 10:50:00,36.69,36.75,36.68,36.72,261000.0,29.6101,29.6585,29.602,29.6343,261000.0
2014-05-27 11:00:00,36.72,36.76,36.72,36.74,274600.0,29.6343,29.6666,29.6343,29.6504,274600.0
2014-05-27 11:10:00,36.74,36.76,36.72,36.73,249000.0,29.6504,29.6666,29.6343,29.6424,249000.0
2014-05-27 11:20:00,36.73,36.73,36.68,36.72,135800.0,29.6424,29.6424,29.602,29.6343,135800.0
2014-05-27 11:30:00,36.72,36.73,36.67,36.69,128600.0,29.6343,29.6424,29.5939,29.6101,128600.0
2014-05-27 11:40:00,36.69,36.75,36.68,36.75,193000.0,29.6101,29.6585,29.602,29.6585,193000.0
2014-05-27 11:50:00,36.74,36.77,36.73,36.76,164600.0,29.6504,29.6746,29.6424,29.6666,164600.0
2014-05-27 12:00:00,36.77,36.77,36.73,36.73,121400.0,29.6746,29.6746,29.6424,29.6424,121400.0
2014-05-27 12:10:00,36.74,36.75,36.72,36.74,98400.0,29.6504,29.6585,29.6343,29.6504,98400.0
2014-05-27 12:20:00,36.74,36.75,36.7,36.72,99200.0,29.6504,29.6585,29.6181,29.6343,99200.0
2014-05-27 12:30:00,36.72,36.74,36.71,36.73,66400.0,29.6343,29.6504,29.6262,29.6424,66400.0
2014-05-27 12:40:00,36.73,36.74,36.72,36.74,83600.0,29.6424,29.6504,29.6343,29.6504,83600.0
2014-05-27 12:50:00,36.74,36.77,36.73,36.75,153200.0,29.6504,29.6746,29.6424,29.6585,153200.0
2014-05-27 13:00:00,36.75,36.76,36.73,36.74,155200.0,29.6585,29.6666,29.6424,29.6504,155200.0
2014-05-27 13:10:00,36.74,36.76,36.73,36.74,139000.0,29.6504,29.6666,29.6424,29.6504,139000.0
2014-05-27 13:20:00,36.73,36.74,36.7,36.73,166200.0,29.6424,29.6504,29.6181,29.6424,166200.0
2014-05-27 13:30:00,36.73,36.73,36.72,36.73,112200.0,29.6424,29.6424,29.6343,29.6424,112200.0
2014-05-27 13:40:00,36.73,36.76,36.72,36.76,220800.0,29.6424,29.6666,29.6343,29.6666,220800.0
2014-05-27 13:50:00,36.75,36.78,36.75,36.78,86000.0,29.6585,29.6827,29.6585,29.6827,86000.0
2014-05-27 14:00:00,36.78,36.81,36.77,36.8,123400.0,29.6827,29.7069,29.6746,29.6988,123400.0
2014-05-27 14:10:00,36.8,36.85,36.8,36.84,207800.0,29.6988,29.7392,29.6988,29.7311,207800.0
2014-05-27 14:20:00,36.84,36.89,36.84,36.85,208800.0,29.7311,29.7715,29.7311,29.7392,208800.0
2014-05-27 14:30:00,36.85,36.86,36.81,36.82,148000.0,29.7392,29.7473,29.7069,29.715,148000.0
2014-05-27 14:40:00,36.82,36.84,36.81,36.84,115600.0,29.715,29.7311,29.7069,29.7311,115600.0
2014-05-27 14:50:00,36.84,36.85,36.8,36.81,120800.0,29.7311,29.7392,29.6988,29.7069,120800.0
2014-05-27 15:00:00,36.8,36.84,36.8,36.83,144400.0,29.6988,29.7311,29.6988,29.7231,144400.0
2014-05-27 15:10:00,36.83,36.84,36.8,36.81,197600.0,29.7231,29.7311,29.6988,29.7069,197600.0
2014-05-27 15:20:00,36.82,36.83,36.79,36.79,218600.0,29.715,29.7231,29.6908,29.6908,218600.0
2014-05-27 15:30:00,36.79,36.81,36.79,36.81,205400.0,29.6908,29.7069,29.6908,29.7069,205400.0
2014-05-27 15:40:00,36.81,36.84,36.81,36.82,351600.0,29.7069,29.7311,29.7069,29.715,351600.0
2014-05-27 15:50:00,36.82,36.84,36.8,36.83,633200.0,29.715,29.7311,29.6988,29.7231,633200.0
2014-05-28 09:30:00,36.65,36.75,36.55,36.56,614800.0,29.5778,29.6585,29.4971,29.5052,614800.0
2014-05-28 09:40:00,36.56,36.76,36.55,36.7,344200.0,29.5052,29.6666,29.4971,29.6181,344200.0
2014-05-28 09:50:00,36.7,36.7,36.52,36.57,265200.0,29.6181,29.6181,29.4729,29.5132,265200.0
2014-05-28 10:00:00,36.56,36.65,36.52,36.57,277800.0,29.5052,29.5778,29.4729,29.5132,277800.0
2014-05-28 10:10:00,36.57,36.6,36.52,36.59,198200.0,29.5132,29.5374,29.4729,29.5294,198200.0
2014-05-28 10:20:00,36.58,36.7,36.58,36.68,178400.0,29.5213,29.6181,29.5213,29.602,178400.0
2014-05-28 10:30:00,36.69,36.77,36.69,36.71,173000.0,29.6101,29.6746,29.6101,29.6262,173000.0
2014-05-28 10:40:00,36.71,36.73,36.63,36.69,109600.0,29.6262,29.6424,29.5616,29.6101,109600.0
2014-05-28 10:50:00,36.69,36.74,36.68,36.74,91200.0,29.6101,29.6504,29.602,29.6504,91200.0
2014-05-28 11:00:00,36.74,36.79,36.71,36.72,109600.0,29.6504,29.6908,29.6262,29.6343,109600.0
2014-05-28 11:10:00,36.73,36.74,36.67,36.71,114000.0,29.6424,29.6504,29.5939,29.6262,114000.0
2014-05-28 11:20:00,36.71,36.73,36.66,36.66,112200.0,29.6262,29.6424,29.5859,29.5859,112200.0
2014-05-28 11:30:00,36.66,36.71,36.66,36.7,79000.0,29.5859,29.6262,29.5859,29.6181,79000.0
2014-05-28 11:40:00,36.7,36.7,36.62,36.62,135200.0,29.6181,29.6181,29.5536,29.5536,135200.0
2014-05-28 11:50:00,36.62,36.63,36.6,36.63,91400.0,29.5536,29.5616,29.5374,29.5616,91400.0
2014-05-28 12:00:00,36.63,36.65,36.6,36.61,91000.0,29.5616,29.5778,29.5374,29.5455,91000.0
2014-05-28 12:10:00,36.61,36.63,36.57,36.58,115600.0,29.5455,29.5616,29.5132,29.5213,115600.0
2014-05-28 12:20:00,36.58,36.59,36.52,36.52,213400.0,29.5213,29.5294,29.4729,29.4729,213400.0
2014-05-28 12:30:00,36.52,36.53,36.48,36.52,182200.0,29.4729,29.4809,29.4406,29.4729,182200.0
2014-05-28 12:40:00,36.52,36.54,36.49,36.49,84600.0,29.4729,29.489,29.4487,29.4487,84600.0
2014-05-28 12:50:00,36.49,36.54,36.46,36.54,117200.0,29.4487,29.489,29.4245,29.489,117200.0
2014-05-28 13:00:00,36.54,36.57,36.54,36.57,43600.0,29.489,29.5132,29.489,29.5132,43600.0
2014-05-28 13:10:00,36.57,36.59,36.56,36.59,84200.0,29.5132,29.5294,29.5052,29.5294,84200.0
2014-05-28 13:20:00,36.59,36.64,36.58,36.62,116400.0,29.5294,29.5697,29.5213,29.5536,116400.0
2014-05-28 13:30:00,36.62,36.68,36.62,36.67,82200.0,29.5536,29.602,29.5536,29.5939,82200.0
2014-05-28 13:40:00,36.67,36.67,36.6,36.63,79800.0,29.5939,29.5939,29.5374,29.5616,79800.0
2014-05-28 13:50:00,36.63,36.7,36.62,36.7,70200.0,29.5616,29.6181,29.5536,29.6181,70200.0
2014-05-28 14:00:00,36.7,36.7,36.67,36.7,123400.0,29.6181,29.6181,29.5939,29.6181,123400.0
2014-05-28 14:10:00,36.7,36.7,36.68,36.69,87800.0,29.6181,29.6181,29.602,29.6101,87800.0
2014-05-28 14:20:00,36.69,36.71,36.68,36.71,127600.0,29.6101,29.6262,29.602,29.6262,127600.0
2014-05-28 14:30:00,36.71,36.71,36.67,36.71,121400.0,29.6262,29.6262,29.5939,29.6262,121400.0
2014-05-28 14:40:00,36.71,36.72,36.67,36.71,122000.0,29.6262,29.6343,29.5939,29.6262,122000.0
2014-05-28 14:50:00,36.71,36.72,36.68,36.7,105800.0,29.6262,29.6343,29.602,29.6181,105800.0
2014-05-28 15:00:00,36.7,36.74,36.7,36.74,230400.0,29.6181,29.6504,29.6181,29.6504,230400.0
2014-05-28 15:10:00,36.74,36.76,36.72,36.76,142800.0,29.6504,29.6666,29.6343,29.6666,142800.0
2014-05-28 15:20:00,36.76,36.76,36.74,36.74,141600.0,29.6666,29.6666,29.6504,29.6504,141600.0
2014-05-28 15:30:00,36.74,36.76,36.72,36.73,184800.0,29.6504,29.6666,29.6343,29.6424,184800.0
2014-05-28 15:40:00,36.73,36.74,36.7,36.71,285400.0,29.6424,29.6504,29.6181,29.6262,285400.0
2014-05-28 15:50:00,36.7,36.7,36.63,36.63,803000.0,29.6181,29.6181,29.5616,29.5616,803000.0
2014-05-29 09:30:00,36.76,36.78,36.5,36.52,296600.0,29.6666,29.6827,29.4567,29.4729,296600.0
2014-05-29 09:40:00,36.52,36.53,36.41,36.46,251200.0,29.4729,29.4809,29.3841,29.4245,251200.0
2014-05-29 09:50:00,36.46,36.51,36.38,36.51,239000.0,29.4245,29.4648,29.3599,29.4648,239000.0
2014-05-29 10:00:00,36.51,36.59,36.45,36.47,237800.0,29.4648,29.5294,29.4164,29.4325,237800.0
2014-05-29 10:10:00,36.48,36.51,36.4,36.44,162000.0,29.4406,29.4648,29.376,29.4083,162000.0
2014-05-29 10:20:00,36.43,36.49,36.43,36.46,74000.0,29.4002,29.4487,29.4002,29.4245,74000.0
2014-05-29 10:30:00,36.46,36.49,36.44,36.46,176200.0,29.4245,29.4487,29.4083,29.4245,176200.0
2014-05-29 10:40:00,36.45,36.57,36.43,36.57,134200.0,29.4164,29.5132,29.4002,29.5132,134200.0
2014-05-29 10:50:00,36.57,36.59,36.54,36.56,124800.0,29.5132,29.5294,29.489,29.5052,124800.0
2014-05-29 11:00:00,36.55,36.56,36.49,36.55,118200.0,29.4971,29.5052,29.4487,29.4971,118200.0
2014-05-29 11:10:00,36.55,36.58,36.52,36.57,43600.0,29.4971,29.5213,29.4729,29.5132,43600.0
2014-05-29 11:20:00,36.56,36.56,36.53,36.55,64000.0,29.5052,29.5052,29.4809,29.4971,64000.0
2014-05-29 11:30:00,36.55,36.58,36.54,36.56,72400.0,29.4971,29.5213,29.489,29.5052,72400.0
2014-05-29 11:40:00,36.56,36.56,36.51,36.51,63400.0,29.5052,29.5052,29.4648,29.4648,63400.0
2014-05-29 11:50:00,36.51,36.51,36.47,36.47,64200.0,29.4648,29.4648,29.4325,29.4325,64200.0
2014-05-29 12:00:00,36.47,36.55,36.47,36.54,47000.0,29.4325,29.4971,29.4325,29.489,47000.0
2014-05-29 12:10:00,36.54,36.54,36.46,36.47,98800.0,29.489,29.489,29.4245,29.4325,98800.0
2014-05-29 12:20:00,36.46,36.47,36.38,36.38,276400.0,29.4245,29.4325,29.3599,29.3599,276400.0
2014-05-29 12:30:00,36.38,36.41,36.35,36.35,169200.0,29.3599,29.3841,29.3357,29.3357,169200.0
2014-05-29 12:40:00,36.35,36.36,36.33,36.35,133200.0,29.3357,29.3438,29.3195,29.3357,133200.0
2014-05-29 12:50:00,36.35,36.36,36.35,36.35,56200.0,29.3357,29.3438,29.3357,29.3357,56200.0
2014-05-29 13:00:00,36.36,36.38,36.35,36.38,72200.0,29.3438,29.3599,29.3357,29.3599,72200.0
2014-05-29 13:10:00,36.38,36.38,36.36,36.37,61400.0,29.3599,29.3599,29.3438,29.3518,61400.0
2014-05-29 13:20:00,36.37,36.38,36.35,36.37,72600.0,29.3518,29.3599,29.3357,29.3518,72600.0
2014-05-29 13:30:00,36.37,36.38,36.35,36.35,72800.0,29.3518,29.3599,29.3357,29.3357,72800.0
2014-05-29 13:40:00,36.35,36.4,36.34,36.39,81200.0,29.3357,29.376,29.3276,29.368,81200.0
2014-05-29 13:50:00,36.4,36.4,36.35,36.35,88800.0,29.376,29.376,29.3357,29.3357,88800.0
2014-05-29 14:00:00,36.35,36.4,36.33,36.39,85800.0,29.3357,29.376,29.3195,29.368,85800.0
2014-05-29 14:10:00,36.39,36.42,36.38,36.39,104200.0,29.368,29.3922,29.3599,29.368,104200.0
2014-05-29 14:20:00,36.39,36.41,36.38,36.4,70200.0,29.368,29.3841,29.3599,29.376,70200.0
2014-05-29 14:30:00,36.4,36.43,36.38,36.42,144800.0,29.376,29.4002,29.3599,29.3922,144800.0
2014-05-29 14:40:00,36.42,36.45,36.4,36.45,117400.0,29.3922,29.4164,29.376,29.4164,117400.0
2014-05-29 14:50:00,36.45,36.48,36.43,36.48,176200.0,29.4164,29.4406,29.4002,29.4406,176200.0
2014-05-29 15:00:00,36.48,36.51,36.47,36.5,94400.0,29.4406,29.4648,29.4325,29.4567,94400.0
2014-05-29 15:10:00,36.51,36.52,36.49,36.5,90600.0,29.4648,29.4729,29.4487,29.4567,90600.0
2014-05-29 15:20:00,36.51,36.54,36.51,36.53,83600.0,29.4648,29.489,29.4648,29.4809,83600.0
2014-05-29 15:30:00,36.53,36.54,36.49,36.49,149200.0,29.4809,29.489,29.4487,29.4487,149200.0
2014-05-29 15:40:00,36.49,36.52,36.48,36.52,152000.0,29.4487,29.4729,29.4406,29.4729,152000.0
2014-05-29 15:50:00,36.52,36.57,36.52,36.55,556800.0,29.4729,29.5132,29.4729,29.4971,556800.0
2014-05-30 09:30:00,36.58,36.75,36.35,36.44,486600.0,29.5213,29.6585,29.3357,29.4083,486600.0
2014-05-30 09:40:00,36.41,36.45,36.35,36.38,148000.0,29.3841,29.4164,29.3357,29.3599,148000.0
2014-05-30 09:50:00,36.38,36.43,36.35,36.43,100400.0,29.3599,29.4002,29.3357,29.4002,100400.0
2014-05-30 10:00:00,36.4,36.51,36.39,36.47,97000.0,29.376,29.4648,29.368,29.4325,97000.0
2014-05-30 10:10:00,36.46,36.55,36.43,36.5,80600.0,29.4245,29.4971,29.4002,29.4567,80600.0
2014-05-30 10:20:00,36.5,36.51,36.43,36.44,58200.0,29.4567,29.4648,29.4002,29.4083,58200.0
2014-05-30 10:30:00,36.45,36.46,36.37,36.39,124400.0,29.4164,29.4245,29.3518,29.368,124400.0
2014-05-30 10:40:00,36.38,36.42,36.38,36.41,69400.0,29.3599,29.3922,29.3599,29.3841,69400.0
2014-05-30 10:50:00,36.41,36.44,36.4,36.42,65400.0,29.3841,29.4083,29.376,29.3922,65400.0
2014-05-30 11:00:00,36.42,36.45,36.41,36.41,77200.0,29.3922,29.4164,29.3841,29.3841,77200.0
2014-05-30 11:10:00,36.42,36.43,36.4,36.42,137200.0,29.3922,29.4002,29.376,29.3922,137200.0
2014-05-30 11:20:00,36.42,36.43,36.36,36.37,76800.0,29.3922,29.4002,29.3438,29.3518,76800.0
2014-05-30 11:30:00,36.37,36.39,36.35,36.38,154000.0,29.3518,29.368,29.3357,29.3599,154000.0
2014-05-30 11:40:00,36.38,36.41,36.36,36.41,153200.0,29.3599,29.3841,29.3438,29.3841,153200.0
2014-05-30 11:50:00,36.41,36.44,36.41,36.43,33000.0,29.3841,29.4083,29.3841,29.4002,33000.0
2014-05-30 12:00:00,36.43,36.45,36.42,36.42,51400.0,29.4002,29.4164,29.3922,29.3922,51400.0
2014-05-30 12:10:00,36.42,36.45,36.41,36.44,60600.0,29.3922,29.4164,29.3841,29.4083,60600.0
2014-05-30 12:20:00,36.44,36.44,36.38,36.39,66200.0,29.4083,29.4083,29.3599,29.368,66200.0
2014-05-30 12:30:00,36.38,36.38,36.31,36.32,87200.0,29.3599,29.3599,29.3034,29.3115,87200.0
2014-05-30 12:40:00,36.31,36.33,36.27,36.3,179000.0,29.3034,29.3195,29.2711,29.2953,179000.0
2014-05-30 12:50:00,36.3,36.35,36.3,36.31,149600.0,29.2953,29.3357,29.2953,29.3034,149600.0
2014-05-30 13:00:00,36.3,36.36,36.29,36.36,64400.0,29.2953,29.3438,29.2873,29.3438,64400.0
2014-05-30 13:10:00,36.36,36.38,36.36,36.37,42800.0,29.3438,29.3599,29.3438,29.3518,42800.0
2014-05-30 13:20:00,36.37,36.42,36.36,36.42,87800.0,29.3518,29.3922,29.3438,29.3922,87800.0
2014-05-30 13:30:00,36.41,36.43,36.4,36.43,110800.0,29.3841,29.4002,29.376,29.4002,110800.0
2014-05-30 13:40:00,36.43,36.44,36.41,36.43,91400.0,29.4002,29.4083,29.3841,29.4002,91400.0
2014-05-30 13:50:00,36.43,36.47,36.43,36.47,94200.0,29.4002,29.4325,29.4002,29.4325,94200.0
2014-05-30 14:00:00,36.47,36.52,36.47,36.52,118800.0,29.4325,29.4729,29.4325,29.4729,118800.0
2014-05-30 14:10:00,36.52,36.58,36.52,36.57,161800.0,29.4729,29.5213,29.4729,29.5132,161800.0
2014-05-30 14:20:00,36.57,36.6,36.56,36.59,92800.0,29.5132,29.5374,29.5052,29.5294,92800.0
2014-05-30 14:30:00,36.6,36.6,36.55,36.56,64000.0,29.5374,29.5374,29.4971,29.5052,64000.0
2014-05-30 14:40:00,36.57,36.6,36.56,36.58,99000.0,29.5132,29.5374,29.5052,29.5213,99000.0
2014-05-30 14:50:00,36.58,36.59,36.57,36.57,126000.0,29.5213,29.5294,29.5132,29.5132,126000.0
2014-05-30 15:00:00,36.57,36.58,36.54,36.54,128400.0,29.5132,29.5213,29.489,29.489,128400.0
2014-05-30 15:10:00,36.54,36.55,36.52,36.52,99800.0,29.489,29.4971,29.4729,29.4729,99800.0
2014-05-30 15:20:00,36.52,36.58,36.51,36.58,138400.0,29.4729,29.5213,29.4648,29.5213,138400.0
2014-05-30 15:30:00,36.58,36.6,36.57,36.59,161600.0,29.5213,29.5374,29.5132,29.5294,161600.0
2014-05-30 15:40:00,36.59,36.61,36.58,36.6,177000.0,29.5294,29.5455,29.5213,29.5374,177000.0
2014-05-30 15:50:00,36.6,36.63,36.6,36.62,393400.0,29.5374,29.5616,29.5374,29.5536,393400.0
2014-06-02 09:30:00,36.61,36.8,36.6,36.73,274200.0,29.5455,29.6988,29.5374,29.6424,274200.0
2014-06-02 09:40:00,36.73,36.83,36.58,36.62,171600.0,29.6424,29.7231,29.5213,29.5536,171600.0
2014-06-02 09:50:00,36.63,36.81,36.63,36.76,150600.0,29.5616,29.7069,29.5616,29.6666,150600.0
2014-06-02 10:00:00,36.76,36.77,36.63,36.63,74400.0,29.6666,29.6746,29.5616,29.5616,74400.0
2014-06-02 10:10:00,36.62,36.69,36.62,36.67,156400.0,29.5536,29.6101,29.5536,29.5939,156400.0
2014-06-02 10:20:00,36.68,36.72,36.66,36.71,111200.0,29.602,29.6343,29.5859,29.6262,111200.0
2014-06-02 10:30:00,36.71,36.77,36.7,36.74,101600.0,29.6262,29.6746,29.6181,29.6504,101600.0
2014-06-02 10:40:00,36.75,36.76,36.67,36.68,65800.0,29.6585,29.6666,29.5939,29.602,65800.0
2014-06-02 10:50:00,36.68,36.75,36.67,36.75,51200.0,29.602,29.6585,29.5939,29.6585,51200.0
2014-06-02 11:00:00,36.74,36.76,36.7,36.74,77600.0,29.6504,29.6666,29.6181,29.6504,77600.0
2014-06-02 11:10:00,36.74,36.86,36.74,36.85,146000.0,29.6504,29.7473,29.6504,29.7392,146000.0
2014-06-02 11:20:00,36.85,37.02,36.83,37.0,396600.0,29.7392,29.8764,29.7231,29.8603,396600.0
2014-06-02 11:30:00,37.01,37.01,36.88,36.94,176200.0,29.8683,29.8683,29.7634,29.8118,176200.0
2014-06-02 11:40:00,36.95,36.97,36.93,36.96,68000.0,29.8199,29.836,29.8038,29.828,68000.0
2014-06-02 11:50:00,36.96,36.97,36.9,36.96,119800.0,29.828,29.836,29.7795,29.828,119800.0
2014-06-02 12:00:00,36.96,37.03,36.94,36.99,195800.0,29.828,29.8845,29.8118,29.8522,195800.0
2014-06-02 12:10:00,36.99,36.99,36.93,36.94,100400.0,29.8522,29.8522,29.8038,29.8118,100400.0
2014-06-02 12:20:00,36.94,36.97,36.94,36.97,44200.0,29.8118,29.836,29.8118,29.836,44200.0
2014-06-02 12:30:00,36.97,36.98,36.96,36.97,46800.0,29.836,29.8441,29.828,29.836,46800.0
2014-06-02 12:40:00,36.97,36.99,36.96,36.98,32400.0,29.836,29.8522,29.828,29.8441,32400.0
2014-06-02 12:50:00,36.98,36.99,36.95,36.98,50000.0,29.8441,29.8522,29.8199,29.8441,50000.0
2014-06-02 13:00:00,36.98,36.99,36.95,36.97,75400.0,29.8441,29.8522,29.8199,29.836,75400.0
2014-06-02 13:10:00,36.97,36.98,36.96,36.97,50800.0,29.836,29.8441,29.828,29.836,50800.0
2014-06-02 13:20:00,36.96,36.99,36.96,36.98,50400.0,29.828,29.8522,29.828,29.8441,50400.0
2014-06-02 13:30:00,36.98,36.99,36.93,36.94,81200.0,29.8441,29.8522,29.8038,29.8118,81200.0
2014-06-02 13:40:00,36.94,36.98,36.94,36.96,73600.0,29.8118,29.8441,29.8118,29.828,73600.0
2014-06-02 13:50:00,36.96,36.98,36.93,36.93,67200.0,29.828,29.8441,29.8038,29.8038,67200.0
2014-06-02 14:00:00,36.93,36.96,36.93,36.93,81800.0,29.8038,29.828,29.8038,29.8038,81800.0
2014-06-02 14:10:00,36.93,36.94,36.88,36.94,86600.0,29.8038,29.8118,29.7634,29.8118,86600.0
2014-06-02 14:20:00,36.94,36.97,36.94,36.96,50800.0,29.8118,29.836,29.8118,29.828,50800.0
2014-06-02 14:30:00,36.96,36.97,36.94,36.94,92600.0,29.828,29.836,29.8118,29.8118,92600.0
2014-06-02 14:40:00,36.94,36.96,36.92,36.94,76200.0,29.8118,29.828,29.7957,29.8118,76200.0
2014-06-02 14:50:00,36.94,36.95,36.92,36.95,53600.0,29.8118,29.8199,29.7957,29.8199,53600.0
2014-06-02 15:00:00,36.95,36.95,36.91,36.91,105200.0,29.8199,29.8199,29.7876,29.7876,105200.0
2014-06-02 15:10:00,36.91,36.92,36.89,36.92,137200.0,29.7876,29.7957,29.7715,29.7957,137200.0
2014-06-02 15:20:00,36.92,36.92,36.9,36.91,109800.0,29.7957,29.7957,29.7795,29.7876,109800.0
2014-06-02 15:30:00,36.91,36.95,36.91,36.93,132800.0,29.7876,29.8199,29.7876,29.8038,132800.0
2014-06-02 15:40:00,36.93,36.97,36.93,36.97,155000.0,29.8038,29.836,29.8038,29.836,155000.0
2014-06-02 15:50:00,36.96,36.97,36.9,36.92,645200.0,29.828,29.836,29.7795,29.7957,645200.0
2014-06-03 09:30:00,36.82,36.96,36.79,36.94,470200.0,29.715,29.828,29.6908,29.8118,470200.0
2014-06-03 09:40:00,36.94,37.08,36.89,37.07,365800.0,29.8118,29.9248,29.7715,29.9167,365800.0
2014-06-03 09:50:00,37.07,37.07,36.97,37.05,180800.0,29.9167,29.9167,29.836,29.9006,180800.0
2014-06-03 10:00:00,37.04,37.16,37.01,37.13,351400.0,29.8925,29.9894,29.8683,29.9652,351400.0
2014-06-03 10:10:00,37.13,37.17,37.1,37.13,237200.0,29.9652,29.9974,29.941,29.9652,237200.0
2014-06-03 10:20:00,37.13,37.17,37.11,37.15,201000.0,29.9652,29.9974,29.949,29.9813,201000.0
2014-06-03 10:30:00,37.15,37.17,37.14,37.15,145000.0,29.9813,29.9974,29.9732,29.9813,145000.0
2014-06-03 10:40:00,37.15,37.17,37.08,37.1,164800.0,29.9813,29.9974,29.9248,29.941,164800.0
2014-06-03 10:50:00,37.1,37.11,37.07,37.09,141600.0,29.941,29.949,29.9167,29.9329,141600.0
2014-06-03 11:00:00,37.09,37.1,37.06,37.1,143000.0,29.9329,29.941,29.9087,29.941,143000.0
2014-06-03 11:10:00,37.1,37.14,37.1,37.14,177400.0,29.941,29.9732,29.941,29.9732,177400.0
2014-06-03 11:20:00,37.13,37.16,37.12,37.13,86200.0,29.9652,29.9894,29.9571,29.9652,86200.0
2014-06-03 11:30:00,37.13,37.18,37.13,37.15,134000.0,29.9652,30.0055,29.9652,29.9813,134000.0
2014-06-03 11:40:00,37.15,37.15,37.12,37.13,190000.0,29.9813,29.9813,29.9571,29.9652,190000.0
2014-06-03 11:50:00,37.13,37.14,37.06,37.09,104000.0,29.9652,29.9732,29.9087,29.9329,104000.0
2014-06-03 12:00:00,37.1,37.12,37.06,37.08,108800.0,29.941,29.9571,29.9087,29.9248,108800.0
2014-06-03 12:10:00,37.08,37.13,37.08,37.13,84200.0,29.9248,29.9652,29.9248,29.9652,84200.0
2014-06-03 12:20:00,37.13,37.14,37.12,37.13,96400.0,29.9652,29.9732,29.9571,29.9652,96400.0
2014-06-03 12:30:00,37.13,37.16,37.1,37.1,83600.0,29.9652,29.9894,29.941,29.941,83600.0
2014-06-03 12:40:00,37.1,37.15,37.1,37.13,71400.0,29.941,29.9813,29.941,29.9652,71400.0
2014-06-03 12:50:00,37.12,37.13,37.1,37.12,70400.0,29.9571,29.9652,29.941,29.9571,70400.0
2014-06-03 13:00:00,37.12,37.13,37.1,37.13,63600.0,29.9571,29.9652,29.941,29.9652,63600.0
2014-06-03 13:10:00,37.12,37.13,37.09,37.09,119600.0,29.9571,29.9652,29.9329,29.9329,119600.0
2014-06-03 13:20:00,37.09,37.12,37.09,37.12,60800.0,29.9329,29.9571,29.9329,29.9571,60800.0
2014-06-03 13:30:00,37.12,37.13,37.11,37.13,66800.0,29.9571,29.9652,29.949,29.9652,66800.0
2014-06-03 13:40:00,37.13,37.15,37.12,37.13,78000.0,29.9652,29.9813,29.9571,29.9652,78000.0
2014-06-03 13:50:00,37.13,37.16,37.13,37.15,102800.0,29.9652,29.9894,29.9652,29.9813,102800.0
2014-06-03 14:00:00,37.15,37.15,37.13,37.13,59400.0,29.9813,29.9813,29.9652,29.9652,59400.0
2014-06-03 14:10:00,37.13,37.15,37.11,37.15,134400.0,29.9652,29.9813,29.949,29.9813,134400.0
2014-06-03 14:20:00,37.15,37.17,37.13,37.15,94000.0,29.9813,29.9974,29.9652,29.9813,94000.0
2014-06-03 14:30:00,37.14,37.14,37.12,37.13,103200.0,29.9732,29.9732,29.9571,29.9652,103200.0
2014-06-03 14:40:00,37.13,37.13,37.12,37.12,104000.0,29.9652,29.9652,29.9571,29.9571,104000.0
2014-06-03 14:50:00,37.12,37.13,37.12,37.12,77000.0,29.9571,29.9652,29.9571,29.9571,77000.0
2014-06-03 15:00:00,37.11,37.12,37.08,37.1,102400.0,29.949,29.9571,29.9248,29.941,102400.0
2014-06-03 15:10:00,37.1,37.12,37.1,37.12,88000.0,29.941,29.9571,29.941,29.9571,88000.0
2014-06-03 15:20:00,37.12,37.13,37.09,37.13,143600.0,29.9571,29.9652,29.9329,29.9652,143600.0
2014-06-03 15:30:00,37.12,37.13,37.12,37.12,128000.0,29.9571,29.9652,29.9571,29.9571,128000.0
2014-06-03 15:40:00,37.13,37.13,37.09,37.1,148000.0,29.9652,29.9652,29.9329,29.941,148000.0
2014-06-03 15:50:00,37.1,37.11,37.08,37.09,404400.0,29.941,29.949,29.9248,29.9329,404400.0
2014-06-04 09:30:00,37.06,37.06,36.82,36.96,285200.0,29.9087,29.9087,29.715,29.828,285200.0
2014-06-04 09:40:00,36.96,36.98,36.93,36.97,232600.0,29.828,29.8441,29.8038,29.836,232600.0
2014-06-04 09:50:00,36.96,37.01,36.96,36.98,117400.0,29.828,29.8683,29.828,29.8441,117400.0
2014-06-04 10:00:00,36.98,37.0,36.94,36.99,174400.0,29.8441,29.8603,29.8118,29.8522,174400.0
2014-06-04 10:10:00,36.99,37.05,36.95,37.02,240000.0,29.8522,29.9006,29.8199,29.8764,240000.0
2014-06-04 10:20:00,37.01,37.02,36.98,36.99,81800.0,29.8683,29.8764,29.8441,29.8522,81800.0
2014-06-04 10:30:00,36.99,37.02,36.98,37.02,95800.0,29.8522,29.8764,29.8441,29.8764,95800.0
2014-06-04 10:40:00,37.02,37.02,36.99,37.0,78400.0,29.8764,29.8764,29.8522,29.8603,78400.0
2014-06-04 10:50:00,37.0,37.05,36.99,37.04,55400.0,29.8603,29.9006,29.8522,29.8925,55400.0
2014-06-04 11:00:00,37.04,37.09,37.04,37.06,100400.0,29.8925,29.9329,29.8925,29.9087,100400.0
2014-06-04 11:10:00,37.05,37.08,37.05,37.06,56200.0,29.9006,29.9248,29.9006,29.9087,56200.0
2014-06-04 11:20:00,37.06,37.09,37.02,37.09,91800.0,29.9087,29.9329,29.8764,29.9329,91800.0
2014-06-04 11:30:00,37.09,37.13,37.07,37.13,105200.0,29.9329,29.9652,29.9167,29.9652,105200.0
2014-06-04 11:40:00,37.13,37.15,37.1,37.14,149600.0,29.9652,29.9813,29.941,29.9732,149600.0
2014-06-04 11:50:00,37.15,37.15,37.1,37.1,48800.0,29.9813,29.9813,29.941,29.941,48800.0
2014-06-04 12:00:00,37.1,37.15,37.09,37.15,63400.0,29.941,29.9813,29.9329,29.9813,63400.0
2014-06-04 12:10:00,37.15,37.17,37.13,37.13,80000.0,29.9813,29.9974,29.9652,29.9652,80000.0
2014-06-04 12:20:00,37.13,37.19,37.12,37.16,85200.0,29.9652,30.0136,29.9571,29.9894,85200.0
2014-06-04 12:30:00,37.16,37.2,37.16,37.19,123000.0,29.9894,30.0217,29.9894,30.0136,123000.0
2014-06-04 12:40:00,37.2,37.23,37.2,37.21,147600.0,30.0217,30.0459,30.0217,30.0297,147600.0
2014-06-04 12:50:00,37.22,37.24,37.21,37.22,78000.0,30.0378,30.0539,30.0297,30.0378,78000.0
2014-06-04 13:00:00,37.22,37.25,37.22,37.24,115000.0,30.0378,30.062,30.0378,30.0539,115000.0
2014-06-04 13:10:00,37.24,37.24,37.23,37.23,70600.0,30.0539,30.0539,30.0459,30.0459,70600.0
2014-06-04 13:20:00,37.22,37.23,37.2,37.21,70400.0,30.0378,30.0459,30.0217,30.0297,70400.0
2014-06-04 13:30:00,37.21,37.24,37.2,37.24,62000.0,30.0297,30.0539,30.0217,30.0539,62000.0
2014-06-04 13:40:00,37.24,37.24,37.21,37.22,85800.0,30.0539,30.0539,30.0297,30.0378,85800.0
2014-06-04 13:50:00,37.21,37.24,37.21,37.24,80600.0,30.0297,30.0539,30.0297,30.0539,80600.0
2014-06-04 14:00:00,37.24,37.24,37.22,37.23,120000.0,30.0539,30.0539,30.0378,30.0459,120000.0
2014-06-04 14:10:00,37.23,37.25,37.23,37.24,112200.0,30.0459,30.062,30.0459,30.0539,112200.0
2014-06-04 14:20:00,37.24,37.27,37.23,37.26,222000.0,30.0539,30.0782,30.0459,30.0701,222000.0
2014-06-04 14:30:00,37.26,37.32,37.26,37.31,165000.0,30.0701,30.1185,30.0701,30.1104,165000.0
2014-06-04 14:40:00,37.32,37.35,37.29,37.29,232400.0,30.1185,30.1427,30.0943,30.0943,232400.0
2014-06-04 14:50:00,37.29,37.35,37.29,37.34,165200.0,30.0943,30.1427,30.0943,30.1346,165200.0
2014-06-04 15:00:00,37.34,37.34,37.32,37.34,107400.0,30.1346,30.1346,30.1185,30.1346,107400.0
2014-06-04 15:10:00,37.34,37.35,37.32,37.35,134200.0,30.1346,30.1427,30.1185,30.1427,134200.0
2014-06-04 15:20:00,37.35,37.35,37.3,37.31,105800.0,30.1427,30.1427,30.1024,30.1104,105800.0
2014-06-04 15:30:00,37.31,37.33,37.3,37.32,172600.0,30.1104,30.1266,30.1024,30.1185,172600.0
2014-06-04 15:40:00,37.32,37.32,37.3,37.3,167200.0,30.1185,30.1185,30.1024,30.1024,167200.0
2014-06-04 15:50:00,37.3,37.34,37.3,37.33,622600.0,30.1024,30.1346,30.1024,30.1266,622600.0
2014-06-05 09:30:00,37.18,37.45,37.18,37.32,474600.0,30.0055,30.2234,30.0055,30.1185,474600.0
2014-06-05 09:40:00,37.31,37.34,37.19,37.27,170400.0,30.1104,30.1346,30.0136,30.0782,170400.0
2014-06-05 09:50:00,37.27,37.28,37.13,37.21,141000.0,30.0782,30.0862,29.9652,30.0297,141000.0
2014-06-05 10:00:00,37.21,37.27,37.11,37.13,117800.0,30.0297,30.0782,29.949,29.9652,117800.0
2014-06-05 10:10:00,37.14,37.2,37.1,37.16,125400.0,29.9732,30.0217,29.941,29.9894,125400.0
2014-06-05 10:20:00,37.16,37.26,37.16,37.26,216400.0,29.9894,30.0701,29.9894,30.0701,216400.0
2014-06-05 10:30:00,37.26,37.26,37.2,37.26,107000.0,30.0701,30.0701,30.0217,30.0701,107000.0
2014-06-05 10:40:00,37.24,37.3,37.23,37.24,78600.0,30.0539,30.1024,30.0459,30.0539,78600.0
2014-06-05 10:50:00,37.24,37.29,37.23,37.29,96400.0,30.0539,30.0943,30.0459,30.0943,96400.0
2014-06-05 11:00:00,37.28,37.31,37.27,37.29,117600.0,30.0862,30.1104,30.0782,30.0943,117600.0
2014-06-05 11:10:00,37.3,37.41,37.3,37.41,120200.0,30.1024,30.1911,30.1024,30.1911,120200.0
2014-06-05 11:20:00,37.4,37.4,37.31,37.33,69800.0,30.1831,30.1831,30.1104,30.1266,69800.0
2014-06-05 11:30:00,37.33,37.41,37.32,37.4,59600.0,30.1266,30.1911,30.1185,30.1831,59600.0
2014-06-05 11:40:00,37.39,37.46,37.37,37.46,76200.0,30.175,30.2315,30.1589,30.2315,76200.0
2014-06-05 11:50:00,37.45,37.56,37.45,37.47,299600.0,30.2234,30.3122,30.2234,30.2396,299600.0
2014-06-05 12:00:00,37.48,37.57,37.48,37.51,77800.0,30.2476,30.3203,30.2476,30.2718,77800.0
2014-06-05 12:10:00,37.51,37.51,37.44,37.44,44000.0,30.2718,30.2718,30.2153,30.2153,44000.0
2014-06-05 12:20:00,37.44,37.46,37.41,37.42,53200.0,30.2153,30.2315,30.1911,30.1992,53200.0
2014-06-05 12:30:00,37.42,37.54,37.41,37.53,99600.0,30.1992,30.296,30.1911,30.288,99600.0
2014-06-05 12:40:00,37.54,37.54,37.48,37.49,38000.0,30.296,30.296,30.2476,30.2557,38000.0
2014-06-05 12:50:00,37.48,37.5,37.48,37.49,59600.0,30.2476,30.2638,30.2476,30.2557,59600.0
2014-06-05 13:00:00,37.49,37.57,37.49,37.56,51800.0,30.2557,30.3203,30.2557,30.3122,51800.0
2014-06-05 13:10:00,37.56,37.57,37.52,37.56,55600.0,30.3122,30.3203,30.2799,30.3122,55600.0
2014-06-05 13:20:00,37.55,37.56,37.53,37.55,47800.0,30.3041,30.3122,30.288,30.3041,47800.0
2014-06-05 13:30:00,37.55,37.55,37.51,37.52,39600.0,30.3041,30.3041,30.2718,30.2799,39600.0
2014-06-05 13:40:00,37.52,37.52,37.45,37.46,39600.0,30.2799,30.2799,30.2234,30.2315,39600.0
2014-06-05 13:50:00,37.46,37.48,37.43,37.47,58600.0,30.2315,30.2476,30.2073,30.2396,58600.0
2014-06-05 14:00:00,37.47,37.48,37.43,37.43,51200.0,30.2396,30.2476,30.2073,30.2073,51200.0
2014-06-05 14:10:00,37.43,37.46,37.43,37.44,42800.0,30.2073,30.2315,30.2073,30.2153,42800.0
2014-06-05 14:20:00,37.43,37.46,37.42,37.44,111800.0,30.2073,30.2315,30.1992,30.2153,111800.0
2014-06-05 14:30:00,37.44,37.46,37.4,37.41,73200.0,30.2153,30.2315,30.1831,30.1911,73200.0
2014-06-05 14:40:00,37.41,37.46,37.39,37.46,58600.0,30.1911,30.2315,30.175,30.2315,58600.0
2014-06-05 14:50:00,37.46,37.46,37.35,37.37,118800.0,30.2315,30.2315,30.1427,30.1589,118800.0
2014-06-05 15:00:00,37.37,37.43,37.37,37.38,48400.0,30.1589,30.2073,30.1589,30.1669,48400.0
2014-06-05 15:10:00,37.38,37.4,37.38,37.39,59600.0,30.1669,30.1831,30.1669,30.175,59600.0
2014-06-05 15:20:00,37.4,37.41,37.35,37.38,80400.0,30.1831,30.1911,30.1427,30.1669,80400.0
2014-06-05 15:30:00,37.38,37.38,37.35,37.37,142800.0,30.1669,30.1669,30.1427,30.1589,142800.0
2014-06-05 15:40:00,37.37,37.38,37.35,37.37,119200.0,30.1589,30.1669,30.1427,30.1589,119200.0
2014-06-05 15:50:00,37.37,37.38,37.35,37.36,306200.0,30.1589,30.1669,30.1427,30.1508,306200.0
2014-06-06 09:30:00,37.53,37.59,37.41,37.55,297800.0,30.288,30.3364,30.1911,30.3041,297800.0
2014-06-06 09:40:00,37.53,37.55,37.44,37.44,106200.0,30.288,30.3041,30.2153,30.2153,106200.0
2014-06-06 09:50:00,37.44,37.52,37.4,37.48,131400.0,30.2153,30.2799,30.1831,30.2476,131400.0
2014-06-06 10:00:00,37.48,37.54,37.44,37.52,272400.0,30.2476,30.296,30.2153,30.2799,272400.0
2014-06-06 10:10:00,37.53,37.54,37.5,37.52,90800.0,30.288,30.296,30.2638,30.2799,90800.0
2014-06-06 10:20:00,37.52,37.59,37.5,37.58,120000.0,30.2799,30.3364,30.2638,30.3283,120000.0
2014-06-06 10:30:00,37.58,37.6,37.57,37.57,113800.0,30.3283,30.3445,30.3203,30.3203,113800.0
2014-06-06 10:40:00,37.57,37.62,37.55,37.62,94800.0,30.3203,30.3606,30.3041,30.3606,94800.0
2014-06-06 10:50:00,37.62,37.71,37.6,37.7,254400.0,30.3606,30.4332,30.3445,30.4252,254400.0
2014-06-06 11:00:00,37.7,37.75,37.7,37.75,272400.0,30.4252,30.4655,30.4252,30.4655,272400.0
2014-06-06 11:10:00,37.74,37.75,37.67,37.7,150800.0,30.4575,30.4655,30.401,30.4252,150800.0
2014-06-06 11:20:00,37.7,37.77,37.7,37.75,151600.0,30.4252,30.4817,30.4252,30.4655,151600.0
2014-06-06 11:30:00,37.75,37.75,37.68,37.7,120600.0,30.4655,30.4655,30.409,30.4252,120600.0
2014-06-06 11:40:00,37.7,37.77,37.69,37.74,142600.0,30.4252,30.4817,30.4171,30.4575,142600.0
2014-06-06 11:50:00,37.74,37.76,37.72,37.75,83800.0,30.4575,30.4736,30.4413,30.4655,83800.0
2014-06-06 12:00:00,37.74,37.75,37.69,37.69,66400.0,30.4575,30.4655,30.4171,30.4171,66400.0
2014-06-06 12:10:00,37.69,37.71,37.67,37.7,70200.0,30.4171,30.4332,30.401,30.4252,70200.0
2014-06-06 12:20:00,37.7,37.71,37.65,37.67,65800.0,30.4252,30.4332,30.3848,30.401,65800.0
2014-06-06 12:30:00,37.66,37.69,37.66,37.67,87200.0,30.3929,30.4171,30.3929,30.401,87200.0
2014-06-06 12:40:00,37.67,37.67,37.64,37.67,76600.0,30.401,30.401,30.3768,30.401,76600.0
2014-06-06 12:50:00,37.67,37.7,37.66,37.69,74800.0,30.401,30.4252,30.3929,30.4171,74800.0
2014-06-06 13:00:00,37.68,37.72,37.67,37.7,79800.0,30.409,30.4413,30.401,30.4252,79800.0
2014-06-06 13:10:00,37.69,37.69,37.64,37.64,96600.0,30.4171,30.4171,30.3768,30.3768,96600.0
2014-06-06 13:20:00,37.65,37.66,37.63,37.64,58200.0,30.3848,30.3929,30.3687,30.3768,58200.0
2014-06-06 13:30:00,37.65,37.66,37.62,37.63,52600.0,30.3848,30.3929,30.3606,30.3687,52600.0
2014-06-06 13:40:00,37.63,37.63,37.61,37.63,61600.0,30.3687,30.3687,30.3525,30.3687,61600.0
2014-06-06 13:50:00,37.63,37.64,37.61,37.63,76000.0,30.3687,30.3768,30.3525,30.3687,76000.0
2014-06-06 14:00:00,37.64,37.64,37.58,37.59,50200.0,30.3768,30.3768,30.3283,30.3364,50200.0
2014-06-06 14:10:00,37.59,37.63,37.59,37.62,58600.0,30.3364,30.3687,30.3364,30.3606,58600.0
2014-06-06 14:20:00,37.62,37.65,37.62,37.63,85200.0,30.3606,30.3848,30.3606,30.3687,85200.0
2014-06-06 14:30:00,37.63,37.64,37.62,37.63,77400.0,30.3687,30.3768,30.3606,30.3687,77400.0
2014-06-06 14:40:00,37.63,37.63,37.6,37.6,138000.0,30.3687,30.3687,30.3445,30.3445,138000.0
2014-06-06 14:50:00,37.6,37.62,37.59,37.61,40200.0,30.3445,30.3606,30.3364,30.3525,40200.0
2014-06-06 15:00:00,37.61,37.61,37.59,37.6,59600.0,30.3525,30.3525,30.3364,30.3445,59600.0
2014-06-06 15:10:00,37.6,37.63,37.6,37.62,78400.0,30.3445,30.3687,30.3445,30.3606,78400.0
2014-06-06 15:20:00,37.62,37.63,37.6,37.61,189000.0,30.3606,30.3687,30.3445,30.3525,189000.0
2014-06-06 15:30:00,37.61,37.62,37.59,37.6,184200.0,30.3525,30.3606,30.3364,30.3445,184200.0
2014-06-06 15:40:00,37.6,37.62,37.58,37.6,169800.0,30.3445,30.3606,30.3283,30.3445,169800.0
2014-06-06 15:50:00,37.6,37.67,37.6,37.67,447000.0,30.3445,30.401,30.3445,30.401,447000.0
2014-06-09 09:30:00,37.63,37.7,37.55,37.55,368200.0,30.3687,30.4252,30.3041,30.3041,368200.0
2014-06-09 09:40:00,37.56,37.59,37.5,37.51,272600.0,30.3122,30.3364,30.2638,30.2718,272600.0
2014-06-09 09:50:00,37.51,37.54,37.42,37.42,146200.0,30.2718,30.296,30.1992,30.1992,146200.0
2014-06-09 10:00:00,37.43,37.48,37.41,37.44,139200.0,30.2073,30.2476,30.1911,30.2153,139200.0
2014-06-09 10:10:00,37.45,37.48,37.4,37.42,177000.0,30.2234,30.2476,30.1831,30.1992,177000.0
2014-06-09 10:20:00,37.42,37.44,37.4,37.41,89000.0,30.1992,30.2153,30.1831,30.1911,89000.0
2014-06-09 10:30:00,37.41,37.44,37.35,37.35,192800.0,30.1911,30.2153,30.1427,30.1427,192800.0
2014-06-09 10:40:00,37.35,37.38,37.34,37.38,100600.0,30.1427,30.1669,30.1346,30.1669,100600.0
2014-06-09 10:50:00,37.38,37.38,37.34,37.35,119200.0,30.1669,30.1669,30.1346,30.1427,119200.0
2014-06-09 11:00:00,37.35,37.35,37.33,37.35,133200.0,30.1427,30.1427,30.1266,30.1427,133200.0
2014-06-09 11:10:00,37.35,37.42,37.35,37.42,70600.0,30.1427,30.1992,30.1427,30.1992,70600.0
2014-06-09 11:20:00,37.42,37.45,37.41,37.45,76400.0,30.1992,30.2234,30.1911,30.2234,76400.0
2014-06-09 11:30:00,37.44,37.49,37.44,37.47,61200.0,30.2153,30.2557,30.2153,30.2396,61200.0
2014-06-09 11:40:00,37.47,37.49,37.44,37.48,82400.0,30.2396,30.2557,30.2153,30.2476,82400.0
2014-06-09 11:50:00,37.48,37.49,37.47,37.48,79800.0,30.2476,30.2557,30.2396,30.2476,79800.0
2014-06-09 12:00:00,37.49,37.51,37.48,37.49,82000.0,30.2557,30.2718,30.2476,30.2557,82000.0
2014-06-09 12:10:00,37.49,37.53,37.49,37.52,70600.0,30.2557,30.288,30.2557,30.2799,70600.0
2014-06-09 12:20:00,37.52,37.53,37.51,37.51,82600.0,30.2799,30.288,30.2718,30.2718,82600.0
2014-06-09 12:30:00,37.51,37.54,37.51,37.51,72200.0,30.2718,30.296,30.2718,30.2718,72200.0
2014-06-09 12:40:00,37.51,37.54,37.51,37.52,81200.0,30.2718,30.296,30.2718,30.2799,81200.0
2014-06-09 12:50:00,37.51,37.52,37.5,37.51,85200.0,30.2718,30.2799,30.2638,30.2718,85200.0
2014-06-09 13:00:00,37.52,37.52,37.51,37.52,60200.0,30.2799,30.2799,30.2718,30.2799,60200.0
2014-06-09 13:10:00,37.52,37.53,37.52,37.52,65200.0,30.2799,30.288,30.2799,30.2799,65200.0
2014-06-09 13:20:00,37.52,37.52,37.45,37.46,48000.0,30.2799,30.2799,30.2234,30.2315,48000.0
2014-06-09 13:30:00,37.47,37.48,37.44,37.45,60400.0,30.2396,30.2476,30.2153,30.2234,60400.0
2014-06-09 13:40:00,37.46,37.47,37.43,37.43,70200.0,30.2315,30.2396,30.2073,30.2073,70200.0
2014-06-09 13:50:00,37.44,37.48,37.43,37.47,61400.0,30.2153,30.2476,30.2073,30.2396,61400.0
2014-06-09 14:00:00,37.47,37.49,37.44,37.44,72000.0,30.2396,30.2557,30.2153,30.2153,72000.0
2014-06-09 14:10:00,37.44,37.45,37.41,37.43,119800.0,30.2153,30.2234,30.1911,30.2073,119800.0
2014-06-09 14:20:00,37.43,37.47,37.43,37.45,81000.0,30.2073,30.2396,30.2073,30.2234,81000.0
2014-06-09 14:30:00,37.46,37.48,37.43,37.45,321200.0,30.2315,30.2476,30.2073,30.2234,321200.0
2014-06-09 14:40:00,37.44,37.47,37.44,37.45,69600.0,30.2153,30.2396,30.2153,30.2234,69600.0
2014-06-09 14:50:00,37.45,37.49,37.45,37.48,51000.0,30.2234,30.2557,30.2234,30.2476,51000.0
2014-06-09 15:00:00,37.48,37.51,37.48,37.5,46400.0,30.2476,30.2718,30.2476,30.2638,46400.0
2014-06-09 15:10:00,37.5,37.56,37.49,37.56,104800.0,30.2638,30.3122,30.2557,30.3122,104800.0
2014-06-09 15:20:00,37.56,37.58,37.54,37.56,95600.0,30.3122,30.3283,30.296,30.3122,95600.0
2014-06-09 15:30:00,37.56,37.56,37.54,37.56,109600.0,30.3122,30.3122,30.296,30.3122,109600.0
2014-06-09 15:40:00,37.56,37.58,37.56,37.57,146000.0,30.3122,30.3283,30.3122,30.3203,146000.0
2014-06-09 15:50:00,37.57,37.6,37.57,37.59,622800.0,30.3203,30.3445,30.3203,30.3364,622800.0
2014-06-10 09:30:00,37.63,37.72,37.51,37.6,424600.0,30.3687,30.4413,30.2718,30.3445,424600.0
2014-06-10 09:40:00,37.6,37.63,37.54,37.59,133000.0,30.3445,30.3687,30.296,30.3364,133000.0
2014-06-10 09:50:00,37.59,37.62,37.56,37.59,174200.0,30.3364,30.3606,30.3122,30.3364,174200.0
2014-06-10 10:00:00,37.59,37.59,37.46,37.47,231800.0,30.3364,30.3364,30.2315,30.2396,231800.0
2014-06-10 10:10:00,37.48,37.51,37.42,37.42,108400.0,30.2476,30.2718,30.1992,30.1992,108400.0
2014-06-10 10:20:00,37.42,37.5,37.4,37.47,136200.0,30.1992,30.2638,30.1831,30.2396,136200.0
2014-06-10 10:30:00,37.47,37.51,37.43,37.44,58000.0,30.2396,30.2718,30.2073,30.2153,58000.0
2014-06-10 10:40:00,37.44,37.47,37.43,37.46,53800.0,30.2153,30.2396,30.2073,30.2315,53800.0
2014-06-10 10:50:00,37.46,37.47,37.43,37.45,51000.0,30.2315,30.2396,30.2073,30.2234,51000.0
2014-06-10 11:00:00,37.45,37.47,37.42,37.44,80200.0,30.2234,30.2396,30.1992,30.2153,80200.0
2014-06-10 11:10:00,37.44,37.45,37.41,37.43,35200.0,30.2153,30.2234,30.1911,30.2073,35200.0
2014-06-10 11:20:00,37.43,37.43,37.36,37.36,260800.0,30.2073,30.2073,30.1508,30.1508,260800.0
2014-06-10 11:30:00,37.36,37.38,37.32,37.35,130800.0,30.1508,30.1669,30.1185,30.1427,130800.0
2014-06-10 11:40:00,37.34,37.37,37.33,37.35,75600.0,30.1346,30.1589,30.1266,30.1427,75600.0
2014-06-10 11:50:00,37.35,37.35,37.31,37.33,78400.0,30.1427,30.1427,30.1104,30.1266,78400.0
2014-06-10 12:00:00,37.33,37.33,37.27,37.28,74800.0,30.1266,30.1266,30.0782,30.0862,74800.0
2014-06-10 12:10:00,37.28,37.3,37.27,37.27,168200.0,30.0862,30.1024,30.0782,30.0782,168200.0
2014-06-10 12:20:00,37.27,37.27,37.24,37.25,144600.0,30.0782,30.0782,30.0539,30.062,144600.0
2014-06-10 12:30:00,37.25,37.25,37.19,37.19,202200.0,30.062,30.062,30.0136,30.0136,202200.0
2014-06-10 12:40:00,37.19,37.2,37.16,37.19,88200.0,30.0136,30.0217,29.9894,30.0136,88200.0
2014-06-10 12:50:00,37.2,37.23,37.18,37.23,81800.0,30.0217,30.0459,30.0055,30.0459,81800.0
2014-06-10 13:00:00,37.23,37.27,37.23,37.27,47000.0,30.0459,30.0782,30.0459,30.0782,47000.0
2014-06-10 13:10:00,37.27,37.29,37.26,37.27,66600.0,30.0782,30.0943,30.0701,30.0782,66600.0
2014-06-10 13:20:00,37.27,37.27,37.26,37.27,50200.0,30.0782,30.0782,30.0701,30.0782,50200.0
2014-06-10 13:30:00,37.27,37.3,37.26,37.26,65400.0,30.0782,30.1024,30.0701,30.0701,65400.0
2014-06-10 13:40:00,37.26,37.26,37.2,37.22,162800.0,30.0701,30.0701,30.0217,30.0378,162800.0
2014-06-10 13:50:00,37.21,37.23,37.2,37.22,50000.0,30.0297,30.0459,30.0217,30.0378,50000.0
2014-06-10 14:00:00,37.22,37.23,37.2,37.2,57200.0,30.0378,30.0459,30.0217,30.0217,57200.0
2014-06-10 14:10:00,37.2,37.22,37.18,37.22,120400.0,30.0217,30.0378,30.0055,30.0378,120400.0
2014-06-10 14:20:00,37.23,37.29,37.23,37.28,131200.0,30.0459,30.0943,30.0459,30.0862,131200.0
2014-06-10 14:30:00,37.28,37.3,37.26,37.26,223800.0,30.0862,30.1024,30.0701,30.0701,223800.0
2014-06-10 14:40:00,37.26,37.27,37.24,37.26,149600.0,30.0701,30.0782,30.0539,30.0701,149600.0
2014-06-10 14:50:00,37.26,37.27,37.24,37.27,92200.0,30.0701,30.0782,30.0539,30.0782,92200.0
2014-06-10 15:00:00,37.27,37.29,37.26,37.27,93600.0,30.0782,30.0943,30.0701,30.0782,93600.0
2014-06-10 15:10:00,37.27,37.29,37.25,37.27,68600.0,30.0782,30.0943,30.062,30.0782,68600.0
2014-06-10 15:20:00,37.27,37.3,37.27,37.27,103800.0,30.0782,30.1024,30.0782,30.0782,103800.0
2014-06-10 15:30:00,37.27,37.29,37.27,37.27,160000.0,30.0782,30.0943,30.0782,30.0782,160000.0
2014-06-10 15:40:00,37.28,37.29,37.24,37.24,186400.0,30.0862,30.0943,30.0539,30.0539,186400.0
2014-06-10 15:50:00,37.25,37.31,37.24,37.3,498600.0,30.062,30.1104,30.0539,30.1024,498600.0
2014-06-11 09:30:00,37.07,37.13,37.01,37.07,404800.0,29.9167,29.9652,29.8683,29.9167,404800.0
2014-06-11 09:40:00,37.06,37.1,37.01,37.01,154800.0,29.9087,29.941,29.8683,29.8683,154800.0
2014-06-11 09:50:00,37.01,37.08,36.93,37.06,180800.0,29.8683,29.9248,29.8038,29.9087,180800.0
2014-06-11 10:00:00,37.06,37.09,37.01,37.07,83200.0,29.9087,29.9329,29.8683,29.9167,83200.0
2014-06-11 10:10:00,37.07,37.08,37.02,37.05,128000.0,29.9167,29.9248,29.8764,29.9006,128000.0
2014-06-11 10:20:00,37.06,37.08,37.02,37.04,91800.0,29.9087,29.9248,29.8764,29.8925,91800.0
2014-06-11 10:30:00,37.04,37.07,37.02,37.07,86400.0,29.8925,29.9167,29.8764,29.9167,86400.0
2014-06-11 10:40:00,37.07,37.19,37.05,37.16,232400.0,29.9167,30.0136,29.9006,29.9894,232400.0
2014-06-11 10:50:00,37.16,37.18,37.13,37.16,132400.0,29.9894,30.0055,29.9652,29.9894,132400.0
2014-06-11 11:00:00,37.16,37.19,37.15,37.17,156600.0,29.9894,30.0136,29.9813,29.9974,156600.0
2014-06-11 11:10:00,37.18,37.21,37.17,37.19,110800.0,30.0055,30.0297,29.9974,30.0136,110800.0
2014-06-11 11:20:00,37.19,37.24,37.19,37.24,91200.0,30.0136,30.0539,30.0136,30.0539,91200.0
2014-06-11 11:30:00,37.24,37.29,37.23,37.27,92400.0,30.0539,30.0943,30.0459,30.0782,92400.0
2014-06-11 11:40:00,37.26,37.26,37.22,37.22,92200.0,30.0701,30.0701,30.0378,30.0378,92200.0
2014-06-11 11:50:00,37.22,37.29,37.22,37.26,85200.0,30.0378,30.0943,30.0378,30.0701,85200.0
2014-06-11 12:00:00,37.26,37.29,37.24,37.29,67400.0,30.0701,30.0943,30.0539,30.0943,67400.0
2014-06-11 12:10:00,37.29,37.3,37.26,37.28,124600.0,30.0943,30.1024,30.0701,30.0862,124600.0
2014-06-11 12:20:00,37.27,37.32,37.26,37.31,103600.0,30.0782,30.1185,30.0701,30.1104,103600.0
2014-06-11 12:30:00,37.31,37.31,37.29,37.3,40800.0,30.1104,30.1104,30.0943,30.1024,40800.0
2014-06-11 12:40:00,37.3,37.32,37.29,37.32,53400.0,30.1024,30.1185,30.0943,30.1185,53400.0
2014-06-11 12:50:00,37.32,37.35,37.31,37.32,81400.0,30.1185,30.1427,30.1104,30.1185,81400.0
2014-06-11 13:00:00,37.32,37.33,37.27,37.27,73400.0,30.1185,30.1266,30.0782,30.0782,73400.0
2014-06-11 13:10:00,37.27,37.29,37.26,37.27,65000.0,30.0782,30.0943,30.0701,30.0782,65000.0
2014-06-11 13:20:00,37.27,37.3,37.26,37.29,66200.0,30.0782,30.1024,30.0701,30.0943,66200.0
2014-06-11 13:30:00,37.3,37.31,37.26,37.27,60200.0,30.1024,30.1104,30.0701,30.0782,60200.0
2014-06-11 13:40:00,37.27,37.3,37.25,37.28,128200.0,30.0782,30.1024,30.062,30.0862,128200.0
2014-06-11 13:50:00,37.27,37.28,37.24,37.24,114600.0,30.0782,30.0862,30.0539,30.0539,114600.0
2014-06-11 14:00:00,37.25,37.26,37.18,37.18,72200.0,30.062,30.0701,30.0055,30.0055,72200.0
2014-06-11 14:10:00,37.18,37.22,37.15,37.21,86800.0,30.0055,30.0378,29.9813,30.0297,86800.0
2014-06-11 14:20:00,37.2,37.21,37.13,37.2,103800.0,30.0217,30.0297,29.9652,30.0217,103800.0
2014-06-11 14:30:00,37.2,37.23,37.18,37.22,88400.0,30.0217,30.0459,30.0055,30.0378,88400.0
2014-06-11 14:40:00,37.22,37.24,37.19,37.22,77800.0,30.0378,30.0539,30.0136,30.0378,77800.0
2014-06-11 14:50:00,37.22,37.23,37.2,37.22,69600.0,30.0378,30.0459,30.0217,30.0378,69600.0
2014-06-11 15:00:00,37.22,37.38,37.21,37.32,862400.0,30.0378,30.1669,30.0297,30.1185,862400.0
2014-06-11 15:10:00,37.32,37.38,37.29,37.36,333000.0,30.1185,30.1669,30.0943,30.1508,333000.0
2014-06-11 15:20:00,37.35,37.43,37.35,37.41,239400.0,30.1427,30.2073,30.1427,30.1911,239400.0
2014-06-11 15:30:00,37.41,37.43,37.35,37.37,230200.0,30.1911,30.2073,30.1427,30.1589,230200.0
2014-06-11 15:40:00,37.37,37.44,37.36,37.43,314000.0,30.1589,30.2153,30.1508,30.2073,314000.0
2014-06-11 15:50:00,37.43,37.43,37.38,37.41,634000.0,30.2073,30.2073,30.1669,30.1911,634000.0
2014-06-12 09:30:00,37.35,37.35,37.11,37.12,262600.0,30.1427,30.1427,29.949,29.9571,262600.0
2014-06-12 09:40:00,37.13,37.13,37.05,37.05,184600.0,29.9652,29.9652,29.9006,29.9006,184600.0
2014-06-12 09:50:00,37.05,37.13,36.96,37.04,353200.0,29.9006,29.9652,29.828,29.8925,353200.0
2014-06-12 10:00:00,37.06,37.19,37.03,37.15,133000.0,29.9087,30.0136,29.8845,29.9813,133000.0
2014-06-12 10:10:00,37.15,37.16,37.06,37.12,143600.0,29.9813,29.9894,29.9087,29.9571,143600.0
2014-06-12 10:20:00,37.11,37.14,37.0,37.01,130000.0,29.949,29.9732,29.8603,29.8683,130000.0
2014-06-12 10:30:00,37.02,37.05,36.99,37.01,71200.0,29.8764,29.9006,29.8522,29.8683,71200.0
2014-06-12 10:40:00,37.0,37.01,36.97,37.0,69000.0,29.8603,29.8683,29.836,29.8603,69000.0
2014-06-12 10:50:00,37.0,37.03,36.99,37.02,97000.0,29.8603,29.8845,29.8522,29.8764,97000.0
2014-06-12 11:00:00,37.02,37.08,36.98,37.03,181800.0,29.8764,29.9248,29.8441,29.8845,181800.0
2014-06-12 11:10:00,37.03,37.03,36.99,37.01,80000.0,29.8845,29.8845,29.8522,29.8683,80000.0
2014-06-12 11:20:00,37.01,37.12,36.98,37.1,140800.0,29.8683,29.9571,29.8441,29.941,140800.0
2014-06-12 11:30:00,37.1,37.13,37.08,37.09,106000.0,29.941,29.9652,29.9248,29.9329,106000.0
2014-06-12 11:40:00,37.09,37.15,37.09,37.1,79600.0,29.9329,29.9813,29.9329,29.941,79600.0
2014-06-12 11:50:00,37.1,37.11,37.07,37.1,138000.0,29.941,29.949,29.9167,29.941,138000.0
2014-06-12 12:00:00,37.1,37.1,37.05,37.08,75400.0,29.941,29.941,29.9006,29.9248,75400.0
2014-06-12 12:10:00,37.08,37.09,37.07,37.08,34600.0,29.9248,29.9329,29.9167,29.9248,34600.0
2014-06-12 12:20:00,37.08,37.13,37.06,37.12,80800.0,29.9248,29.9652,29.9087,29.9571,80800.0
2014-06-12 12:30:00,37.12,37.12,37.07,37.07,51600.0,29.9571,29.9571,29.9167,29.9167,51600.0
2014-06-12 12:40:00,37.07,37.07,37.04,37.07,48000.0,29.9167,29.9167,29.8925,29.9167,48000.0
2014-06-12 12:50:00,37.08,37.08,37.04,37.07,129600.0,29.9248,29.9248,29.8925,29.9167,129600.0
2014-06-12 13:00:00,37.07,37.07,37.03,37.05,136600.0,29.9167,29.9167,29.8845,29.9006,136600.0
2014-06-12 13:10:00,37.05,37.06,37.0,37.0,162600.0,29.9006,29.9087,29.8603,29.8603,162600.0
2014-06-12 13:20:00,37.0,37.02,36.99,37.02,98200.0,29.8603,29.8764,29.8522,29.8764,98200.0
2014-06-12 13:30:00,37.02,37.02,36.97,36.99,79800.0,29.8764,29.8764,29.836,29.8522,79800.0
2014-06-12 13:40:00,36.99,37.04,36.99,37.01,121600.0,29.8522,29.8925,29.8522,29.8683,121600.0
2014-06-12 13:50:00,37.01,37.02,36.98,37.0,197800.0,29.8683,29.8764,29.8441,29.8603,197800.0
2014-06-12 14:00:00,37.0,37.02,36.98,36.98,201400.0,29.8603,29.8764,29.8441,29.8441,201400.0
2014-06-12 14:10:00,36.98,36.99,36.97,36.97,110400.0,29.8441,29.8522,29.836,29.836,110400.0
2014-06-12 14:20:00,36.97,36.97,36.89,36.9,227600.0,29.836,29.836,29.7715,29.7795,227600.0
2014-06-12 14:30:00,36.89,36.92,36.88,36.88,181600.0,29.7715,29.7957,29.7634,29.7634,181600.0
2014-06-12 14:40:00,36.88,36.91,36.88,36.9,155800.0,29.7634,29.7876,29.7634,29.7795,155800.0
2014-06-12 14:50:00,36.91,36.91,36.87,36.88,237000.0,29.7876,29.7876,29.7553,29.7634,237000.0
2014-06-12 15:00:00,36.88,36.89,36.87,36.88,129600.0,29.7634,29.7715,29.7553,29.7634,129600.0
2014-06-12 15:10:00,36.88,36.94,36.87,36.94,174200.0,29.7634,29.8118,29.7553,29.8118,174200.0
2014-06-12 15:20:00,36.93,36.94,36.91,36.91,161800.0,29.8038,29.8118,29.7876,29.7876,161800.0
2014-06-12 15:30:00,36.9,36.93,36.87,36.87,158400.0,29.7795,29.8038,29.7553,29.7553,158400.0
2014-06-12 15:40:00,36.87,36.94,36.87,36.93,259600.0,29.7553,29.8118,29.7553,29.8038,259600.0
2014-06-12 15:50:00,36.93,36.98,36.93,36.98,458400.0,29.8038,29.8441,29.8038,29.8441,458400.0
2014-06-13 09:30:00,36.99,37.05,36.77,36.98,399000.0,29.8522,29.9006,29.6746,29.8441,399000.0
2014-06-13 09:40:00,36.99,37.07,36.95,37.0,179600.0,29.8522,29.9167,29.8199,29.8603,179600.0
2014-06-13 09:50:00,36.99,37.02,36.9,36.96,173400.0,29.8522,29.8764,29.7795,29.828,173400.0
2014-06-13 10:00:00,36.97,36.98,36.82,36.85,376000.0,29.836,29.8441,29.715,29.7392,376000.0
2014-06-13 10:10:00,36.85,37.06,36.84,37.05,235000.0,29.7392,29.9087,29.7311,29.9006,235000.0
2014-06-13 10:20:00,37.05,37.05,36.95,36.97,157000.0,29.9006,29.9006,29.8199,29.836,157000.0
2014-06-13 10:30:00,36.97,37.08,36.95,37.06,278800.0,29.836,29.9248,29.8199,29.9087,278800.0
2014-06-13 10:40:00,37.06,37.14,37.02,37.13,153800.0,29.9087,29.9732,29.8764,29.9652,153800.0
2014-06-13 10:50:00,37.13,37.24,37.13,37.24,162800.0,29.9652,30.0539,29.9652,30.0539,162800.0
2014-06-13 11:00:00,37.24,37.27,37.19,37.26,229400.0,30.0539,30.0782,30.0136,30.0701,229400.0
2014-06-13 11:10:00,37.27,37.27,37.22,37.26,73400.0,30.0782,30.0782,30.0378,30.0701,73400.0
2014-06-13 11:20:00,37.25,37.29,37.23,37.25,158600.0,30.062,30.0943,30.0459,30.062,158600.0
2014-06-13 11:30:00,37.25,37.26,37.21,37.26,127800.0,30.062,30.0701,30.0297,30.0701,127800.0
2014-06-13 11:40:00,37.26,37.26,37.23,37.25,107000.0,30.0701,30.0701,30.0459,30.062,107000.0
2014-06-13 11:50:00,37.25,37.26,37.24,37.24,119200.0,30.062,30.0701,30.0539,30.0539,119200.0
2014-06-13 12:00:00,37.24,37.27,37.24,37.24,85400.0,30.0539,30.0782,30.0539,30.0539,85400.0
2014-06-13 12:10:00,37.25,37.3,37.24,37.3,118200.0,30.062,30.1024,30.0539,30.1024,118200.0
2014-06-13 12:20:00,37.3,37.38,37.3,37.37,220600.0,30.1024,30.1669,30.1024,30.1589,220600.0
2014-06-13 12:30:00,37.36,37.39,37.33,37.38,212600.0,30.1508,30.175,30.1266,30.1669,212600.0
2014-06-13 12:40:00,37.38,37.4,37.35,37.4,192400.0,30.1669,30.1831,30.1427,30.1831,192400.0
2014-06-13 12:50:00,37.4,37.44,37.4,37.41,107600.0,30.1831,30.2153,30.1831,30.1911,107600.0
2014-06-13 13:00:00,37.41,37.45,37.41,37.42,191000.0,30.1911,30.2234,30.1911,30.1992,191000.0
2014-06-13 13:10:00,37.42,37.43,37.32,37.34,158400.0,30.1992,30.2073,30.1185,30.1346,158400.0
2014-06-13 13:20:00,37.34,37.37,37.32,37.34,145400.0,30.1346,30.1589,30.1185,30.1346,145400.0
2014-06-13 13:30:00,37.34,37.35,37.31,37.31,53000.0,30.1346,30.1427,30.1104,30.1104,53000.0
2014-06-13 13:40:00,37.31,37.38,37.29,37.35,89800.0,30.1104,30.1669,30.0943,30.1427,89800.0
2014-06-13 13:50:00,37.35,37.39,37.35,37.37,57000.0,30.1427,30.175,30.1427,30.1589,57000.0
2014-06-13 14:00:00,37.37,37.37,37.35,37.37,71000.0,30.1589,30.1589,30.1427,30.1589,71000.0
2014-06-13 14:10:00,37.38,37.4,37.37,37.4,44600.0,30.1669,30.1831,30.1589,30.1831,44600.0
2014-06-13 14:20:00,37.4,37.44,37.37,37.44,134800.0,30.1831,30.2153,30.1589,30.2153,134800.0
2014-06-13 14:30:00,37.44,37.45,37.4,37.4,101200.0,30.2153,30.2234,30.1831,30.1831,101200.0
2014-06-13 14:40:00,37.4,37.42,37.38,37.41,88400.0,30.1831,30.1992,30.1669,30.1911,88400.0
2014-06-13 14:50:00,37.4,37.42,37.38,37.38,101200.0,30.1831,30.1992,30.1669,30.1669,101200.0
2014-06-13 15:00:00,37.39,37.4,37.35,37.39,152600.0,30.175,30.1831,30.1427,30.175,152600.0
2014-06-13 15:10:00,37.39,37.39,37.35,37.35,186600.0,30.175,30.175,30.1427,30.1427,186600.0
2014-06-13 15:20:00,37.35,37.35,37.29,37.31,206400.0,30.1427,30.1427,30.0943,30.1104,206400.0
2014-06-13 15:30:00,37.3,37.37,37.29,37.34,207400.0,30.1024,30.1589,30.0943,30.1346,207400.0
2014-06-13 15:40:00,37.34,37.35,37.29,37.3,195600.0,30.1346,30.1427,30.0943,30.1024,195600.0
2014-06-13 15:50:00,37.3,37.35,37.3,37.35,417800.0,30.1024,30.1427,30.1024,30.1427,417800.0
2014-06-16 09:30:00,37.24,37.39,37.23,37.38,276200.0,30.0539,30.175,30.0459,30.1669,276200.0
2014-06-16 09:40:00,37.39,37.48,37.38,37.46,134000.0,30.175,30.2476,30.1669,30.2315,134000.0
2014-06-16 09:50:00,37.45,37.49,37.41,37.42,156000.0,30.2234,30.2557,30.1911,30.1992,156000.0
2014-06-16 10:00:00,37.42,37.56,37.41,37.52,203400.0,30.1992,30.3122,30.1911,30.2799,203400.0
2014-06-16 10:10:00,37.51,37.55,37.49,37.49,75000.0,30.2718,30.3041,30.2557,30.2557,75000.0
2014-06-16 10:20:00,37.49,37.51,37.45,37.47,86600.0,30.2557,30.2718,30.2234,30.2396,86600.0
2014-06-16 10:30:00,37.48,37.49,37.41,37.44,127000.0,30.2476,30.2557,30.1911,30.2153,127000.0
2014-06-16 10:40:00,37.44,37.5,37.41,37.5,97000.0,30.2153,30.2638,30.1911,30.2638,97000.0
2014-06-16 10:50:00,37.49,37.5,37.41,37.42,152000.0,30.2557,30.2638,30.1911,30.1992,152000.0
2014-06-16 11:00:00,37.42,37.51,37.38,37.38,259600.0,30.1992,30.2718,30.1669,30.1669,259600.0
2014-06-16 11:10:00,37.38,37.4,37.35,37.36,107800.0,30.1669,30.1831,30.1427,30.1508,107800.0
2014-06-16 11:20:00,37.37,37.38,37.34,37.38,179600.0,30.1589,30.1669,30.1346,30.1669,179600.0
2014-06-16 11:30:00,37.38,37.38,37.33,37.35,146800.0,30.1669,30.1669,30.1266,30.1427,146800.0
2014-06-16 11:40:00,37.35,37.41,37.35,37.4,93800.0,30.1427,30.1911,30.1427,30.1831,93800.0
2014-06-16 11:50:00,37.4,37.41,37.38,37.41,46600.0,30.1831,30.1911,30.1669,30.1911,46600.0
2014-06-16 12:00:00,37.42,37.43,37.4,37.42,63000.0,30.1992,30.2073,30.1831,30.1992,63000.0
2014-06-16 12:10:00,37.42,37.43,37.38,37.38,96600.0,30.1992,30.2073,30.1669,30.1669,96600.0
2014-06-16 12:20:00,37.38,37.43,37.38,37.41,77800.0,30.1669,30.2073,30.1669,30.1911,77800.0
2014-06-16 12:30:00,37.41,37.41,37.38,37.41,42400.0,30.1911,30.1911,30.1669,30.1911,42400.0
2014-06-16 12:40:00,37.4,37.42,37.4,37.42,66600.0,30.1831,30.1992,30.1831,30.1992,66600.0
2014-06-16 12:50:00,37.42,37.48,37.41,37.46,68400.0,30.1992,30.2476,30.1911,30.2315,68400.0
2014-06-16 13:00:00,37.46,37.55,37.45,37.54,87200.0,30.2315,30.3041,30.2234,30.296,87200.0
2014-06-16 13:10:00,37.54,37.55,37.49,37.51,41800.0,30.296,30.3041,30.2557,30.2718,41800.0
2014-06-16 13:20:00,37.51,37.52,37.49,37.51,50400.0,30.2718,30.2799,30.2557,30.2718,50400.0
2014-06-16 13:30:00,37.51,37.52,37.48,37.49,63000.0,30.2718,30.2799,30.2476,30.2557,63000.0
2014-06-16 13:40:00,37.49,37.49,37.46,37.47,80000.0,30.2557,30.2557,30.2315,30.2396,80000.0
2014-06-16 13:50:00,37.47,37.48,37.42,37.44,103800.0,30.2396,30.2476,30.1992,30.2153,103800.0
2014-06-16 14:00:00,37.44,37.5,37.44,37.48,94000.0,30.2153,30.2638,30.2153,30.2476,94000.0
2014-06-16 14:10:00,37.48,37.5,37.46,37.48,146200.0,30.2476,30.2638,30.2315,30.2476,146200.0
2014-06-16 14:20:00,37.48,37.55,37.48,37.55,158000.0,30.2476,30.3041,30.2476,30.3041,158000.0
2014-06-16 14:30:00,37.55,37.58,37.52,37.57,147600.0,30.3041,30.3283,30.2799,30.3203,147600.0
2014-06-16 14:40:00,37.58,37.58,37.55,37.56,116600.0,30.3283,30.3283,30.3041,30.3122,116600.0
2014-06-16 14:50:00,37.57,37.57,37.52,37.52,150200.0,30.3203,30.3203,30.2799,30.2799,150200.0
2014-06-16 15:00:00,37.52,37.53,37.48,37.51,198400.0,30.2799,30.288,30.2476,30.2718,198400.0
2014-06-16 15:10:00,37.51,37.52,37.45,37.46,105000.0,30.2718,30.2799,30.2234,30.2315,105000.0
2014-06-16 15:20:00,37.46,37.49,37.46,37.47,87800.0,30.2315,30.2557,30.2315,30.2396,87800.0
2014-06-16 15:30:00,37.48,37.48,37.46,37.47,147200.0,30.2476,30.2476,30.2315,30.2396,147200.0
2014-06-16 15:40:00,37.47,37.47,37.45,37.46,191000.0,30.2396,30.2396,30.2234,30.2315,191000.0
2014-06-16 15:50:00,37.47,37.55,37.47,37.54,787800.0,30.2396,30.3041,30.2396,30.296,787800.0
2014-06-17 09:30:00,37.52,37.74,37.49,37.69,374000.0,30.2799,30.4575,30.2557,30.4171,374000.0
2014-06-17 09:40:00,37.69,37.71,37.61,37.65,129800.0,30.4171,30.4332,30.3525,30.3848,129800.0
2014-06-17 09:50:00,37.65,37.68,37.62,37.64,117400.0,30.3848,30.409,30.3606,30.3768,117400.0
2014-06-17 10:00:00,37.64,37.75,37.63,37.74,124800.0,30.3768,30.4655,30.3687,30.4575,124800.0
2014-06-17 10:10:00,37.74,37.77,37.72,37.77,229400.0,30.4575,30.4817,30.4413,30.4817,229400.0
2014-06-17 10:20:00,37.77,37.83,37.76,37.8,227000.0,30.4817,30.5301,30.4736,30.5059,227000.0
2014-06-17 10:30:00,37.8,37.8,37.72,37.74,141600.0,30.5059,30.5059,30.4413,30.4575,141600.0
2014-06-17 10:40:00,37.74,37.75,37.6,37.61,82800.0,30.4575,30.4655,30.3445,30.3525,82800.0
2014-06-17 10:50:00,37.6,37.71,37.59,37.7,158400.0,30.3445,30.4332,30.3364,30.4252,158400.0
2014-06-17 11:00:00,37.7,37.72,37.67,37.68,95200.0,30.4252,30.4413,30.401,30.409,95200.0
2014-06-17 11:10:00,37.68,37.72,37.67,37.71,77200.0,30.409,30.4413,30.401,30.4332,77200.0
2014-06-17 11:20:00,37.71,37.72,37.69,37.71,66400.0,30.4332,30.4413,30.4171,30.4332,66400.0
2014-06-17 11:30:00,37.71,37.71,37.63,37.63,90800.0,30.4332,30.4332,30.3687,30.3687,90800.0
2014-06-17 11:40:00,37.63,37.63,37.56,37.63,119200.0,30.3687,30.3687,30.3122,30.3687,119200.0
2014-06-17 11:50:00,37.63,37.64,37.62,37.62,69000.0,30.3687,30.3768,30.3606,30.3606,69000.0
2014-06-17 12:00:00,37.62,37.64,37.6,37.62,63800.0,30.3606,30.3768,30.3445,30.3606,63800.0
2014-06-17 12:10:00,37.62,37.63,37.6,37.62,58800.0,30.3606,30.3687,30.3445,30.3606,58800.0
2014-06-17 12:20:00,37.62,37.65,37.62,37.63,58400.0,30.3606,30.3848,30.3606,30.3687,58400.0
2014-06-17 12:30:00,37.63,37.68,37.63,37.68,52600.0,30.3687,30.409,30.3687,30.409,52600.0
2014-06-17 12:40:00,37.68,37.7,37.66,37.68,55400.0,30.409,30.4252,30.3929,30.409,55400.0
2014-06-17 12:50:00,37.69,37.7,37.68,37.7,78200.0,30.4171,30.4252,30.409,30.4252,78200.0
2014-06-17 13:00:00,37.7,37.71,37.67,37.7,67800.0,30.4252,30.4332,30.401,30.4252,67800.0
2014-06-17 13:10:00,37.7,37.73,37.68,37.72,71800.0,30.4252,30.4494,30.409,30.4413,71800.0
2014-06-17 13:20:00,37.72,37.74,37.7,37.73,81200.0,30.4413,30.4575,30.4252,30.4494,81200.0
2014-06-17 13:30:00,37.73,37.77,37.73,37.75,101800.0,30.4494,30.4817,30.4494,30.4655,101800.0
2014-06-17 13:40:00,37.75,37.79,37.73,37.74,101000.0,30.4655,30.4978,30.4494,30.4575,101000.0
2014-06-17 13:50:00,37.73,37.74,37.71,37.72,53600.0,30.4494,30.4575,30.4332,30.4413,53600.0
2014-06-17 14:00:00,37.72,37.72,37.7,37.72,70200.0,30.4413,30.4413,30.4252,30.4413,70200.0
2014-06-17 14:10:00,37.71,37.73,37.69,37.71,70000.0,30.4332,30.4494,30.4171,30.4332,70000.0
2014-06-17 14:20:00,37.71,37.79,37.71,37.75,110400.0,30.4332,30.4978,30.4332,30.4655,110400.0
2014-06-17 14:30:00,37.76,37.77,37.74,37.76,88400.0,30.4736,30.4817,30.4575,30.4736,88400.0
2014-06-17 14:40:00,37.76,37.76,37.72,37.73,87800.0,30.4736,30.4736,30.4413,30.4494,87800.0
2014-06-17 14:50:00,37.73,37.75,37.72,37.74,57200.0,30.4494,30.4655,30.4413,30.4575,57200.0
2014-06-17 15:00:00,37.74,37.74,37.67,37.69,75600.0,30.4575,30.4575,30.401,30.4171,75600.0
2014-06-17 15:10:00,37.69,37.73,37.69,37.72,102600.0,30.4171,30.4494,30.4171,30.4413,102600.0
2014-06-17 15:20:00,37.72,37.74,37.7,37.74,131000.0,30.4413,30.4575,30.4252,30.4575,131000.0
2014-06-17 15:30:00,37.74,37.74,37.69,37.69,140600.0,30.4575,30.4575,30.4171,30.4171,140600.0
2014-06-17 15:40:00,37.69,37.72,37.69,37.7,188000.0,30.4171,30.4413,30.4171,30.4252,188000.0
2014-06-17 15:50:00,37.7,37.7,37.65,37.66,505200.0,30.4252,30.4252,30.3848,30.3929,505200.0
2014-06-18 09:30:00,37.6,37.63,37.37,37.4,399800.0,30.3445,30.3687,30.1589,30.1831,399800.0
2014-06-18 09:40:00,37.42,37.42,37.3,37.38,165600.0,30.1992,30.1992,30.1024,30.1669,165600.0
2014-06-18 09:50:00,37.38,37.4,37.33,37.38,102600.0,30.1669,30.1831,30.1266,30.1669,102600.0
2014-06-18 10:00:00,37.38,37.41,37.36,37.38,132600.0,30.1669,30.1911,30.1508,30.1669,132600.0
2014-06-18 10:10:00,37.38,37.42,37.36,37.41,124600.0,30.1669,30.1992,30.1508,30.1911,124600.0
2014-06-18 10:20:00,37.41,37.43,37.37,37.39,83200.0,30.1911,30.2073,30.1589,30.175,83200.0
2014-06-18 10:30:00,37.4,37.47,37.38,37.43,87600.0,30.1831,30.2396,30.1669,30.2073,87600.0
2014-06-18 10:40:00,37.43,37.44,37.38,37.41,74800.0,30.2073,30.2153,30.1669,30.1911,74800.0
2014-06-18 10:50:00,37.41,37.43,37.37,37.37,70400.0,30.1911,30.2073,30.1589,30.1589,70400.0
2014-06-18 11:00:00,37.37,37.44,37.37,37.43,42000.0,30.1589,30.2153,30.1589,30.2073,42000.0
2014-06-18 11:10:00,37.43,37.48,37.43,37.48,58600.0,30.2073,30.2476,30.2073,30.2476,58600.0
2014-06-18 11:20:00,37.48,37.5,37.44,37.44,66600.0,30.2476,30.2638,30.2153,30.2153,66600.0
2014-06-18 11:30:00,37.45,37.46,37.44,37.44,34000.0,30.2234,30.2315,30.2153,30.2153,34000.0
2014-06-18 11:40:00,37.44,37.46,37.43,37.45,37200.0,30.2153,30.2315,30.2073,30.2234,37200.0
2014-06-18 11:50:00,37.45,37.46,37.43,37.44,45000.0,30.2234,30.2315,30.2073,30.2153,45000.0
2014-06-18 12:00:00,37.43,37.46,37.42,37.46,90000.0,30.2073,30.2315,30.1992,30.2315,90000.0
2014-06-18 12:10:00,37.46,37.48,37.45,37.47,143400.0,30.2315,30.2476,30.2234,30.2396,143400.0
2014-06-18 12:20:00,37.47,37.48,37.46,37.48,85200.0,30.2396,30.2476,30.2315,30.2476,85200.0
2014-06-18 12:30:00,37.48,37.49,37.46,37.49,41600.0,30.2476,30.2557,30.2315,30.2557,41600.0
2014-06-18 12:40:00,37.49,37.5,37.47,37.5,33000.0,30.2557,30.2638,30.2396,30.2638,33000.0
2014-06-18 12:50:00,37.5,37.58,37.5,37.58,78800.0,30.2638,30.3283,30.2638,30.3283,78800.0
2014-06-18 13:00:00,37.57,37.59,37.57,37.58,65200.0,30.3203,30.3364,30.3203,30.3283,65200.0
2014-06-18 13:10:00,37.58,37.6,37.58,37.6,86600.0,30.3283,30.3445,30.3283,30.3445,86600.0
2014-06-18 13:20:00,37.6,37.64,37.6,37.63,86800.0,30.3445,30.3768,30.3445,30.3687,86800.0
2014-06-18 13:30:00,37.62,37.63,37.6,37.6,150600.0,30.3606,30.3687,30.3445,30.3445,150600.0
2014-06-18 13:40:00,37.6,37.63,37.6,37.6,114200.0,30.3445,30.3687,30.3445,30.3445,114200.0
2014-06-18 13:50:00,37.6,37.64,37.6,37.63,37400.0,30.3445,30.3768,30.3445,30.3687,37400.0
2014-06-18 14:00:00,37.63,37.77,37.59,37.66,308000.0,30.3687,30.4817,30.3364,30.3929,308000.0
2014-06-18 14:10:00,37.66,37.74,37.65,37.7,113400.0,30.3929,30.4575,30.3848,30.4252,113400.0
2014-06-18 14:20:00,37.7,37.72,37.67,37.67,101400.0,30.4252,30.4413,30.401,30.401,101400.0
2014-06-18 14:30:00,37.68,37.72,37.68,37.71,131400.0,30.409,30.4413,30.409,30.4332,131400.0
2014-06-18 14:40:00,37.71,37.72,37.62,37.63,230200.0,30.4332,30.4413,30.3606,30.3687,230200.0
2014-06-18 14:50:00,37.64,37.72,37.62,37.7,179000.0,30.3768,30.4413,30.3606,30.4252,179000.0
2014-06-18 15:00:00,37.7,37.8,37.69,37.76,127200.0,30.4252,30.5059,30.4171,30.4736,127200.0
2014-06-18 15:10:00,37.76,37.77,37.72,37.77,113000.0,30.4736,30.4817,30.4413,30.4817,113000.0
2014-06-18 15:20:00,37.77,37.79,37.72,37.79,94200.0,30.4817,30.4978,30.4413,30.4978,94200.0
2014-06-18 15:30:00,37.78,37.8,37.76,37.8,97000.0,30.4897,30.5059,30.4736,30.5059,97000.0
2014-06-18 15:40:00,37.8,37.84,37.8,37.81,230200.0,30.5059,30.5382,30.5059,30.5139,230200.0
2014-06-18 15:50:00,37.81,37.82,37.77,37.77,340800.0,30.5139,30.522,30.4817,30.4817,340800.0
2014-06-19 09:30:00,38.27,38.59,38.23,38.49,1443400.0,30.8852,31.1434,30.8529,31.0627,1443400.0
2014-06-19 09:40:00,38.49,38.71,38.49,38.63,886800.0,31.0627,31.2403,31.0627,31.1757,886800.0
2014-06-19 09:50:00,38.63,38.68,38.55,38.62,736400.0,31.1757,31.2161,31.1112,31.1676,736400.0
2014-06-19 10:00:00,38.63,38.68,38.55,38.65,441200.0,31.1757,31.2161,31.1112,31.1919,441200.0
2014-06-19 10:10:00,38.64,38.65,38.59,38.59,292400.0,31.1838,31.1919,31.1434,31.1434,292400.0
2014-06-19 10:20:00,38.59,38.62,38.57,38.62,293400.0,31.1434,31.1676,31.1273,31.1676,293400.0
2014-06-19 10:30:00,38.62,38.63,38.57,38.6,205400.0,31.1676,31.1757,31.1273,31.1515,205400.0
2014-06-19 10:40:00,38.6,38.75,38.6,38.74,301400.0,31.1515,31.2726,31.1515,31.2645,301400.0
2014-06-19 10:50:00,38.75,38.75,38.55,38.57,309400.0,31.2726,31.2726,31.1112,31.1273,309400.0
2014-06-19 11:00:00,38.57,38.64,38.52,38.55,210800.0,31.1273,31.1838,31.0869,31.1112,210800.0
2014-06-19 11:10:00,38.55,38.57,38.53,38.56,100400.0,31.1112,31.1273,31.095,31.1192,100400.0
2014-06-19 11:20:00,38.56,38.59,38.52,38.52,209400.0,31.1192,31.1434,31.0869,31.0869,209400.0
2014-06-19 11:30:00,38.51,38.55,38.51,38.53,160800.0,31.0789,31.1112,31.0789,31.095,160800.0
2014-06-19 11:40:00,38.53,38.55,38.52,38.52,116400.0,31.095,31.1112,31.0869,31.0869,116400.0
2014-06-19 11:50:00,38.52,38.54,38.5,38.51,143400.0,31.0869,31.1031,31.0708,31.0789,143400.0
2014-06-19 12:00:00,38.51,38.52,38.49,38.52,118000.0,31.0789,31.0869,31.0627,31.0869,118000.0
2014-06-19 12:10:00,38.52,38.54,38.48,38.51,132600.0,31.0869,31.1031,31.0547,31.0789,132600.0
2014-06-19 12:20:00,38.51,38.52,38.51,38.51,160800.0,31.0789,31.0869,31.0789,31.0789,160800.0
2014-06-19 12:30:00,38.51,38.55,38.49,38.54,130000.0,31.0789,31.1112,31.0627,31.1031,130000.0
2014-06-19 12:40:00,38.53,38.59,38.53,38.57,192000.0,31.095,31.1434,31.095,31.1273,192000.0
2014-06-19 12:50:00,38.58,38.62,38.57,38.59,196200.0,31.1354,31.1676,31.1273,31.1434,196200.0
2014-06-19 13:00:00,38.58,38.6,38.55,38.59,222000.0,31.1354,31.1515,31.1112,31.1434,222000.0
2014-06-19 13:10:00,38.59,38.59,38.55,38.56,249800.0,31.1434,31.1434,31.1112,31.1192,249800.0
2014-06-19 13:20:00,38.56,38.59,38.53,38.58,173000.0,31.1192,31.1434,31.095,31.1354,173000.0
2014-06-19 13:30:00,38.58,38.62,38.57,38.58,160000.0,31.1354,31.1676,31.1273,31.1354,160000.0
2014-06-19 13:40:00,38.58,38.59,38.54,38.57,149400.0,31.1354,31.1434,31.1031,31.1273,149400.0
2014-06-19 13:50:00,38.58,38.58,38.54,38.56,157400.0,31.1354,31.1354,31.1031,31.1192,157400.0
2014-06-19 14:00:00,38.56,38.57,38.53,38.54,107400.0,31.1192,31.1273,31.095,31.1031,107400.0
2014-06-19 14:10:00,38.54,38.55,38.52,38.52,145600.0,31.1031,31.1112,31.0869,31.0869,145600.0
2014-06-19 14:20:00,38.52,38.54,38.5,38.52,189600.0,31.0869,31.1031,31.0708,31.0869,189600.0
2014-06-19 14:30:00,38.52,38.55,38.5,38.54,176000.0,31.0869,31.1112,31.0708,31.1031,176000.0
2014-06-19 14:40:00,38.55,38.57,38.52,38.55,184000.0,31.1112,31.1273,31.0869,31.1112,184000.0
2014-06-19 14:50:00,38.55,38.56,38.53,38.54,127400.0,31.1112,31.1192,31.095,31.1031,127400.0
2014-06-19 15:00:00,38.54,38.56,38.52,38.56,143200.0,31.1031,31.1192,31.0869,31.1192,143200.0
2014-06-19 15:10:00,38.56,38.57,38.53,38.55,160000.0,31.1192,31.1273,31.095,31.1112,160000.0
2014-06-19 15:20:00,38.55,38.57,38.55,38.56,194400.0,31.1112,31.1273,31.1112,31.1192,194400.0
2014-06-19 15:30:00,38.57,38.62,38.56,38.62,267800.0,31.1273,31.1676,31.1192,31.1676,267800.0
2014-06-19 15:40:00,38.62,38.65,38.61,38.65,361400.0,31.1676,31.1919,31.1596,31.1919,361400.0
2014-06-19 15:50:00,38.65,38.65,38.59,38.61,800600.0,31.1919,31.1919,31.1434,31.1596,800600.0
2014-06-20 09:30:00,38.82,38.82,38.52,38.56,3107400.0,31.3291,31.3291,31.0869,31.1192,3107400.0
2014-06-20 09:40:00,38.57,38.57,38.37,38.38,299600.0,31.1273,31.1273,30.9659,30.974,299600.0
2014-06-20 09:50:00,38.38,38.45,38.36,38.37,176200.0,30.974,31.0305,30.9578,30.9659,176200.0
2014-06-20 10:00:00,38.38,38.48,38.34,38.35,270600.0,30.974,31.0547,30.9417,30.9497,270600.0
2014-06-20 10:10:00,38.35,38.42,38.3,38.31,155600.0,30.9497,31.0062,30.9094,30.9175,155600.0
2014-06-20 10:20:00,38.31,38.35,38.27,38.27,257400.0,30.9175,30.9497,30.8852,30.8852,257400.0
2014-06-20 10:30:00,38.28,38.34,38.28,38.31,217200.0,30.8933,30.9417,30.8933,30.9175,217200.0
2014-06-20 10:40:00,38.31,38.32,38.24,38.24,169800.0,30.9175,30.9255,30.861,30.861,169800.0
2014-06-20 10:50:00,38.24,38.33,38.24,38.32,124400.0,30.861,30.9336,30.861,30.9255,124400.0
2014-06-20 11:00:00,38.33,38.33,38.26,38.26,142800.0,30.9336,30.9336,30.8771,30.8771,142800.0
2014-06-20 11:10:00,38.27,38.29,38.23,38.24,143000.0,30.8852,30.9013,30.8529,30.861,143000.0
2014-06-20 11:20:00,38.23,38.26,38.21,38.26,192000.0,30.8529,30.8771,30.8368,30.8771,192000.0
2014-06-20 11:30:00,38.26,38.29,38.24,38.27,91000.0,30.8771,30.9013,30.861,30.8852,91000.0
2014-06-20 11:40:00,38.27,38.27,38.22,38.24,222200.0,30.8852,30.8852,30.8448,30.861,222200.0
2014-06-20 11:50:00,38.24,38.28,38.21,38.27,178800.0,30.861,30.8933,30.8368,30.8852,178800.0
2014-06-20 12:00:00,38.27,38.4,38.27,38.34,413200.0,30.8852,30.9901,30.8852,30.9417,413200.0
2014-06-20 12:10:00,38.35,38.38,38.3,38.33,228800.0,30.9497,30.974,30.9094,30.9336,228800.0
2014-06-20 12:20:00,38.32,38.33,38.23,38.24,113000.0,30.9255,30.9336,30.8529,30.861,113000.0
2014-06-20 12:30:00,38.24,38.28,38.21,38.27,188400.0,30.861,30.8933,30.8368,30.8852,188400.0
2014-06-20 12:40:00,38.27,38.29,38.22,38.26,79400.0,30.8852,30.9013,30.8448,30.8771,79400.0
2014-06-20 12:50:00,38.26,38.27,38.24,38.26,50400.0,30.8771,30.8852,30.861,30.8771,50400.0
2014-06-20 13:00:00,38.26,38.27,38.24,38.26,54800.0,30.8771,30.8852,30.861,30.8771,54800.0
2014-06-20 13:10:00,38.26,38.33,38.24,38.29,145000.0,30.8771,30.9336,30.861,30.9013,145000.0
2014-06-20 13:20:00,38.29,38.31,38.27,38.3,112600.0,30.9013,30.9175,30.8852,30.9094,112600.0
2014-06-20 13:30:00,38.3,38.34,38.3,38.33,89200.0,30.9094,30.9417,30.9094,30.9336,89200.0
2014-06-20 13:40:00,38.34,38.34,38.26,38.27,108000.0,30.9417,30.9417,30.8771,30.8852,108000.0
2014-06-20 13:50:00,38.27,38.29,38.26,38.29,79400.0,30.8852,30.9013,30.8771,30.9013,79400.0
2014-06-20 14:00:00,38.29,38.31,38.24,38.25,154200.0,30.9013,30.9175,30.861,30.869,154200.0
2014-06-20 14:10:00,38.26,38.29,38.24,38.24,141800.0,30.8771,30.9013,30.861,30.861,141800.0
2014-06-20 14:20:00,38.24,38.25,38.23,38.24,67200.0,30.861,30.869,30.8529,30.861,67200.0
2014-06-20 14:30:00,38.24,38.26,38.23,38.25,137200.0,30.861,30.8771,30.8529,30.869,137200.0
2014-06-20 14:40:00,38.25,38.27,38.24,38.26,135200.0,30.869,30.8852,30.861,30.8771,135200.0
2014-06-20 14:50:00,38.26,38.26,38.22,38.22,143800.0,30.8771,30.8771,30.8448,30.8448,143800.0
2014-06-20 15:00:00,38.23,38.26,38.22,38.26,234400.0,30.8529,30.8771,30.8448,30.8771,234400.0
2014-06-20 15:10:00,38.26,38.28,38.25,38.27,230800.0,30.8771,30.8933,30.869,30.8852,230800.0
2014-06-20 15:20:00,38.27,38.3,38.26,38.27,208200.0,30.8852,30.9094,30.8771,30.8852,208200.0
2014-06-20 15:30:00,38.28,38.3,38.27,38.3,159600.0,30.8933,30.9094,30.8852,30.9094,159600.0
2014-06-20 15:40:00,38.3,38.31,38.27,38.28,343600.0,30.9094,30.9175,30.8852,30.8933,343600.0
2014-06-20 15:50:00,38.28,38.32,38.27,38.31,701200.0,30.8933,30.9255,30.8852,30.9175,701200.0
2014-06-23 09:30:00,38.35,38.35,38.1,38.13,251800.0,30.9497,30.9497,30.748,30.7722,251800.0
2014-06-23 09:40:00,38.13,38.22,38.11,38.16,179800.0,30.7722,30.8448,30.7561,30.7964,179800.0
2014-06-23 09:50:00,38.16,38.2,38.15,38.17,68800.0,30.7964,30.8287,30.7883,30.8045,68800.0
2014-06-23 10:00:00,38.18,38.25,38.18,38.21,87600.0,30.8126,30.869,30.8126,30.8368,87600.0
2014-06-23 10:10:00,38.21,38.27,38.16,38.24,85800.0,30.8368,30.8852,30.7964,30.861,85800.0
2014-06-23 10:20:00,38.24,38.29,38.18,38.2,103600.0,30.861,30.9013,30.8126,30.8287,103600.0
2014-06-23 10:30:00,38.2,38.26,38.2,38.23,163000.0,30.8287,30.8771,30.8287,30.8529,163000.0
2014-06-23 10:40:00,38.22,38.29,38.22,38.23,58600.0,30.8448,30.9013,30.8448,30.8529,58600.0
2014-06-23 10:50:00,38.23,38.27,38.2,38.26,71800.0,30.8529,30.8852,30.8287,30.8771,71800.0
2014-06-23 11:00:00,38.26,38.3,38.25,38.3,60400.0,30.8771,30.9094,30.869,30.9094,60400.0
2014-06-23 11:10:00,38.3,38.35,38.28,38.31,147400.0,30.9094,30.9497,30.8933,30.9175,147400.0
2014-06-23 11:20:00,38.31,38.34,38.28,38.28,158000.0,30.9175,30.9417,30.8933,30.8933,158000.0
2014-06-23 11:30:00,38.28,38.31,38.26,38.3,150800.0,30.8933,30.9175,30.8771,30.9094,150800.0
2014-06-23 11:40:00,38.29,38.32,38.29,38.29,69400.0,30.9013,30.9255,30.9013,30.9013,69400.0
2014-06-23 11:50:00,38.29,38.32,38.28,38.29,68600.0,30.9013,30.9255,30.8933,30.9013,68600.0
2014-06-23 12:00:00,38.29,38.34,38.28,38.32,47200.0,30.9013,30.9417,30.8933,30.9255,47200.0
2014-06-23 12:10:00,38.32,38.37,38.31,38.36,56400.0,30.9255,30.9659,30.9175,30.9578,56400.0
2014-06-23 12:20:00,38.37,38.38,38.34,38.34,67400.0,30.9659,30.974,30.9417,30.9417,67400.0
2014-06-23 12:30:00,38.35,38.4,38.34,38.38,75000.0,30.9497,30.9901,30.9417,30.974,75000.0
2014-06-23 12:40:00,38.38,38.4,38.38,38.38,36600.0,30.974,30.9901,30.974,30.974,36600.0
2014-06-23 12:50:00,38.38,38.38,38.35,38.37,45200.0,30.974,30.974,30.9497,30.9659,45200.0
2014-06-23 13:00:00,38.37,38.38,38.35,38.38,25000.0,30.9659,30.974,30.9497,30.974,25000.0
2014-06-23 13:10:00,38.37,38.39,38.36,38.37,61800.0,30.9659,30.982,30.9578,30.9659,61800.0
2014-06-23 13:20:00,38.37,38.38,38.35,38.37,55000.0,30.9659,30.974,30.9497,30.9659,55000.0
2014-06-23 13:30:00,38.37,38.4,38.35,38.38,65200.0,30.9659,30.9901,30.9497,30.974,65200.0
2014-06-23 13:40:00,38.38,38.39,38.36,38.36,30200.0,30.974,30.982,30.9578,30.9578,30200.0
2014-06-23 13:50:00,38.35,38.38,38.35,38.38,56200.0,30.9497,30.974,30.9497,30.974,56200.0
2014-06-23 14:00:00,38.38,38.38,38.35,38.35,101600.0,30.974,30.974,30.9497,30.9497,101600.0
2014-06-23 14:10:00,38.35,38.35,38.34,38.35,84800.0,30.9497,30.9497,30.9417,30.9497,84800.0
2014-06-23 14:20:00,38.35,38.35,38.32,38.34,87400.0,30.9497,30.9497,30.9255,30.9417,87400.0
2014-06-23 14:30:00,38.34,38.35,38.32,38.34,54800.0,30.9417,30.9497,30.9255,30.9417,54800.0
2014-06-23 14:40:00,38.34,38.35,38.32,38.32,68400.0,30.9417,30.9497,30.9255,30.9255,68400.0
2014-06-23 14:50:00,38.32,38.32,38.29,38.29,91600.0,30.9255,30.9255,30.9013,30.9013,91600.0
2014-06-23 15:00:00,38.3,38.31,38.27,38.31,140200.0,30.9094,30.9175,30.8852,30.9175,140200.0
2014-06-23 15:10:00,38.31,38.35,38.3,38.34,98200.0,30.9175,30.9497,30.9094,30.9417,98200.0
2014-06-23 15:20:00,38.35,38.35,38.31,38.33,99800.0,30.9497,30.9497,30.9175,30.9336,99800.0
2014-06-23 15:30:00,38.33,38.33,38.3,38.3,116600.0,30.9336,30.9336,30.9094,30.9094,116600.0
2014-06-23 15:40:00,38.3,38.35,38.3,38.35,155000.0,30.9094,30.9497,30.9094,30.9497,155000.0
2014-06-23 15:50:00,38.35,38.38,38.35,38.37,370600.0,30.9497,30.974,30.9497,30.9659,370600.0
2014-06-24 09:30:00,38.4,38.57,38.27,38.51,475400.0,30.9901,31.1273,30.8852,31.0789,475400.0
2014-06-24 09:40:00,38.5,38.54,38.42,38.43,86600.0,31.0708,31.1031,31.0062,31.0143,86600.0
2014-06-24 09:50:00,38.44,38.45,38.39,38.4,146000.0,31.0224,31.0305,30.982,30.9901,146000.0
2014-06-24 10:00:00,38.4,38.55,38.4,38.55,96200.0,30.9901,31.1112,30.9901,31.1112,96200.0
2014-06-24 10:10:00,38.55,38.63,38.48,38.62,214400.0,31.1112,31.1757,31.0547,31.1676,214400.0
2014-06-24 10:20:00,38.61,38.68,38.57,38.63,211800.0,31.1596,31.2161,31.1273,31.1757,211800.0
2014-06-24 10:30:00,38.63,38.77,38.63,38.76,293600.0,31.1757,31.2887,31.1757,31.2806,293600.0
2014-06-24 10:40:00,38.76,38.78,38.65,38.68,288200.0,31.2806,31.2968,31.1919,31.2161,288200.0
2014-06-24 10:50:00,38.68,38.72,38.63,38.65,93000.0,31.2161,31.2483,31.1757,31.1919,93000.0
2014-06-24 11:00:00,38.65,38.69,38.63,38.66,129200.0,31.1919,31.2241,31.1757,31.1999,129200.0
2014-06-24 11:10:00,38.66,38.74,38.64,38.73,248800.0,31.1999,31.2645,31.1838,31.2564,248800.0
2014-06-24 11:20:00,38.74,38.75,38.69,38.73,382800.0,31.2645,31.2726,31.2241,31.2564,382800.0
2014-06-24 11:30:00,38.74,38.77,38.72,38.76,261400.0,31.2645,31.2887,31.2483,31.2806,261400.0
2014-06-24 11:40:00,38.76,38.77,38.74,38.77,388200.0,31.2806,31.2887,31.2645,31.2887,388200.0
2014-06-24 11:50:00,38.77,38.81,38.76,38.79,259000.0,31.2887,31.321,31.2806,31.3048,259000.0
2014-06-24 12:00:00,38.78,38.81,38.73,38.74,171000.0,31.2968,31.321,31.2564,31.2645,171000.0
2014-06-24 12:10:00,38.73,38.8,38.73,38.77,103400.0,31.2564,31.3129,31.2564,31.2887,103400.0
2014-06-24 12:20:00,38.77,38.8,38.76,38.77,146800.0,31.2887,31.3129,31.2806,31.2887,146800.0
2014-06-24 12:30:00,38.76,38.8,38.76,38.77,118000.0,31.2806,31.3129,31.2806,31.2887,118000.0
2014-06-24 12:40:00,38.77,38.77,38.74,38.74,97000.0,31.2887,31.2887,31.2645,31.2645,97000.0
2014-06-24 12:50:00,38.74,38.8,38.71,38.8,280000.0,31.2645,31.3129,31.2403,31.3129,280000.0
2014-06-24 13:00:00,38.8,38.8,38.76,38.78,178800.0,31.3129,31.3129,31.2806,31.2968,178800.0
2014-06-24 13:10:00,38.77,38.8,38.73,38.74,252400.0,31.2887,31.3129,31.2564,31.2645,252400.0
2014-06-24 13:20:00,38.73,38.79,38.72,38.79,206400.0,31.2564,31.3048,31.2483,31.3048,206400.0
2014-06-24 13:30:00,38.79,38.8,38.76,38.79,162000.0,31.3048,31.3129,31.2806,31.3048,162000.0
2014-06-24 13:40:00,38.79,38.8,38.77,38.78,130200.0,31.3048,31.3129,31.2887,31.2968,130200.0
2014-06-24 13:50:00,38.79,38.82,38.77,38.77,176400.0,31.3048,31.3291,31.2887,31.2887,176400.0
2014-06-24 14:00:00,38.77,38.79,38.77,38.79,178000.0,31.2887,31.3048,31.2887,31.3048,178000.0
2014-06-24 14:10:00,38.79,38.85,38.79,38.84,152000.0,31.3048,31.3533,31.3048,31.3452,152000.0
2014-06-24 14:20:00,38.84,38.88,38.81,38.81,154000.0,31.3452,31.3775,31.321,31.321,154000.0
2014-06-24 14:30:00,38.81,38.83,38.74,38.77,276000.0,31.321,31.3371,31.2645,31.2887,276000.0
2014-06-24 14:40:00,38.76,38.77,38.74,38.76,312800.0,31.2806,31.2887,31.2645,31.2806,312800.0
2014-06-24 14:50:00,38.76,38.78,38.74,38.76,229600.0,31.2806,31.2968,31.2645,31.2806,229600.0
2014-06-24 15:00:00,38.76,38.77,38.74,38.75,286200.0,31.2806,31.2887,31.2645,31.2726,286200.0
2014-06-24 15:10:00,38.75,38.76,38.68,38.69,571000.0,31.2726,31.2806,31.2161,31.2241,571000.0
2014-06-24 15:20:00,38.68,38.72,38.66,38.7,319800.0,31.2161,31.2483,31.1999,31.2322,319800.0
2014-06-24 15:30:00,38.69,38.72,38.68,38.7,361800.0,31.2241,31.2483,31.2161,31.2322,361800.0
2014-06-24 15:40:00,38.7,38.77,38.69,38.76,370400.0,31.2322,31.2887,31.2241,31.2806,370400.0
2014-06-24 15:50:00,38.76,38.79,38.71,38.72,711800.0,31.2806,31.3048,31.2403,31.2483,711800.0
2014-06-25 09:30:00,38.52,38.63,38.48,38.52,496800.0,31.0869,31.1757,31.0547,31.0869,496800.0
2014-06-25 09:40:00,38.51,38.62,38.49,38.58,190600.0,31.0789,31.1676,31.0627,31.1354,190600.0
2014-06-25 09:50:00,38.58,38.66,38.57,38.58,148000.0,31.1354,31.1999,31.1273,31.1354,148000.0
2014-06-25 10:00:00,38.58,38.61,38.55,38.6,116600.0,31.1354,31.1596,31.1112,31.1515,116600.0
2014-06-25 10:10:00,38.6,38.72,38.6,38.66,129400.0,31.1515,31.2483,31.1515,31.1999,129400.0
2014-06-25 10:20:00,38.66,38.69,38.63,38.67,90200.0,31.1999,31.2241,31.1757,31.208,90200.0
2014-06-25 10:30:00,38.67,38.69,38.6,38.62,118000.0,31.208,31.2241,31.1515,31.1676,118000.0
2014-06-25 10:40:00,38.62,38.68,38.6,38.65,100800.0,31.1676,31.2161,31.1515,31.1919,100800.0
2014-06-25 10:50:00,38.66,38.73,38.65,38.73,101000.0,31.1999,31.2564,31.1919,31.2564,101000.0
2014-06-25 11:00:00,38.73,38.73,38.69,38.7,158800.0,31.2564,31.2564,31.2241,31.2322,158800.0
2014-06-25 11:10:00,38.7,38.78,38.7,38.76,180000.0,31.2322,31.2968,31.2322,31.2806,180000.0
2014-06-25 11:20:00,38.77,38.79,38.74,38.75,145200.0,31.2887,31.3048,31.2645,31.2726,145200.0
2014-06-25 11:30:00,38.75,38.77,38.7,38.74,129200.0,31.2726,31.2887,31.2322,31.2645,129200.0
2014-06-25 11:40:00,38.74,38.77,38.74,38.75,90000.0,31.2645,31.2887,31.2645,31.2726,90000.0
2014-06-25 11:50:00,38.74,38.8,38.74,38.79,52200.0,31.2645,31.3129,31.2645,31.3048,52200.0
2014-06-25 12:00:00,38.79,38.85,38.79,38.83,75200.0,31.3048,31.3533,31.3048,31.3371,75200.0
2014-06-25 12:10:00,38.82,38.82,38.77,38.77,65400.0,31.3291,31.3291,31.2887,31.2887,65400.0
2014-06-25 12:20:00,38.78,38.81,38.77,38.8,56000.0,31.2968,31.321,31.2887,31.3129,56000.0
2014-06-25 12:30:00,38.8,38.81,38.77,38.79,73200.0,31.3129,31.321,31.2887,31.3048,73200.0
2014-06-25 12:40:00,38.79,38.81,38.77,38.81,87200.0,31.3048,31.321,31.2887,31.321,87200.0
2014-06-25 12:50:00,38.8,38.86,38.79,38.86,116000.0,31.3129,31.3613,31.3048,31.3613,116000.0
2014-06-25 13:00:00,38.91,38.91,38.87,38.87,39800.0,31.4017,31.4017,31.3694,31.3694,39800.0
2014-06-25 13:10:00,38.87,38.88,38.82,38.84,76600.0,31.3694,31.3775,31.3291,31.3452,76600.0
2014-06-25 13:20:00,38.84,38.87,38.83,38.83,84800.0,31.3452,31.3694,31.3371,31.3371,84800.0
2014-06-25 13:30:00,38.83,38.87,38.82,38.86,132200.0,31.3371,31.3694,31.3291,31.3613,132200.0
2014-06-25 13:40:00,38.87,38.87,38.81,38.81,79200.0,31.3694,31.3694,31.321,31.321,79200.0
2014-06-25 13:50:00,38.81,38.91,38.81,38.9,140000.0,31.321,31.4017,31.321,31.3936,140000.0
2014-06-25 14:00:00,38.9,38.92,38.88,38.88,97800.0,31.3936,31.4098,31.3775,31.3775,97800.0
2014-06-25 14:10:00,38.88,38.91,38.88,38.9,302600.0,31.3775,31.4017,31.3775,31.3936,302600.0
2014-06-25 14:20:00,38.9,38.94,38.89,38.94,111400.0,31.3936,31.4259,31.3855,31.4259,111400.0
2014-06-25 14:30:00,38.94,38.96,38.92,38.94,142800.0,31.4259,31.442,31.4098,31.4259,142800.0
2014-06-25 14:40:00,38.94,38.95,38.9,38.92,136400.0,31.4259,31.434,31.3936,31.4098,136400.0
2014-06-25 14:50:00,38.93,38.94,38.9,38.92,156600.0,31.4178,31.4259,31.3936,31.4098,156600.0
2014-06-25 15:00:00,38.92,38.95,38.92,38.95,138200.0,31.4098,31.434,31.4098,31.434,138200.0
2014-06-25 15:10:00,38.94,38.97,38.94,38.95,144600.0,31.4259,31.4501,31.4259,31.434,144600.0
2014-06-25 15:20:00,38.95,38.99,38.95,38.99,208400.0,31.434,31.4662,31.434,31.4662,208400.0
2014-06-25 15:30:00,38.99,39.02,38.97,39.02,356400.0,31.4662,31.4905,31.4501,31.4905,356400.0
2014-06-25 15:40:00,39.02,39.06,39.02,39.04,443000.0,31.4905,31.5227,31.4905,31.5066,443000.0
2014-06-25 15:50:00,39.04,39.09,39.04,39.06,847800.0,31.5066,31.547,31.5066,31.5227,847800.0
2014-06-26 09:30:00,39.01,39.17,38.85,39.11,587400.0,31.4824,31.6115,31.3533,31.5631,587400.0
2014-06-26 09:40:00,39.1,39.12,38.92,38.93,337200.0,31.555,31.5712,31.4098,31.4178,337200.0
2014-06-26 09:50:00,38.92,38.96,38.81,38.82,236600.0,31.4098,31.442,31.321,31.3291,236600.0
2014-06-26 10:00:00,38.82,38.87,38.74,38.84,354400.0,31.3291,31.3694,31.2645,31.3452,354400.0
2014-06-26 10:10:00,38.84,38.92,38.83,38.88,266200.0,31.3452,31.4098,31.3371,31.3775,266200.0
2014-06-26 10:20:00,38.88,38.98,38.83,38.86,122600.0,31.3775,31.4582,31.3371,31.3613,122600.0
2014-06-26 10:30:00,38.85,38.9,38.81,38.85,371200.0,31.3533,31.3936,31.321,31.3533,371200.0
2014-06-26 10:40:00,38.85,38.97,38.85,38.9,411400.0,31.3533,31.4501,31.3533,31.3936,411400.0
2014-06-26 10:50:00,38.9,38.96,38.87,38.91,149200.0,31.3936,31.442,31.3694,31.4017,149200.0
2014-06-26 11:00:00,38.92,38.96,38.9,38.91,110600.0,31.4098,31.442,31.3936,31.4017,110600.0
2014-06-26 11:10:00,38.91,38.92,38.85,38.9,89000.0,31.4017,31.4098,31.3533,31.3936,89000.0
2014-06-26 11:20:00,38.9,38.96,38.9,38.92,53600.0,31.3936,31.442,31.3936,31.4098,53600.0
2014-06-26 11:30:00,38.92,38.99,38.9,38.97,72600.0,31.4098,31.4662,31.3936,31.4501,72600.0
2014-06-26 11:40:00,38.97,39.0,38.96,38.98,43600.0,31.4501,31.4743,31.442,31.4582,43600.0
2014-06-26 11:50:00,38.99,38.99,38.96,38.99,39800.0,31.4662,31.4662,31.442,31.4662,39800.0
2014-06-26 12:00:00,38.99,39.02,38.95,38.96,92200.0,31.4662,31.4905,31.434,31.442,92200.0
2014-06-26 12:10:00,38.96,38.97,38.92,38.95,53400.0,31.442,31.4501,31.4098,31.434,53400.0
2014-06-26 12:20:00,38.95,38.95,38.91,38.93,62800.0,31.434,31.434,31.4017,31.4178,62800.0
2014-06-26 12:30:00,38.93,38.99,38.91,38.92,93600.0,31.4178,31.4662,31.4017,31.4098,93600.0
2014-06-26 12:40:00,38.91,38.91,38.86,38.87,112200.0,31.4017,31.4017,31.3613,31.3694,112200.0
2014-06-26 12:50:00,38.87,38.93,38.85,38.87,93000.0,31.3694,31.4178,31.3533,31.3694,93000.0
2014-06-26 13:00:00,38.87,38.91,38.85,38.89,51200.0,31.3694,31.4017,31.3533,31.3855,51200.0
2014-06-26 13:10:00,38.89,38.9,38.85,38.88,76000.0,31.3855,31.3936,31.3533,31.3775,76000.0
2014-06-26 13:20:00,38.88,38.96,38.88,38.94,67600.0,31.3775,31.442,31.3775,31.4259,67600.0
2014-06-26 13:30:00,38.95,38.96,38.93,38.96,80600.0,31.434,31.442,31.4178,31.442,80600.0
2014-06-26 13:40:00,38.96,38.97,38.94,38.96,60200.0,31.442,31.4501,31.4259,31.442,60200.0
2014-06-26 13:50:00,38.96,38.97,38.93,38.93,101800.0,31.442,31.4501,31.4178,31.4178,101800.0
2014-06-26 14:00:00,38.93,38.94,38.92,38.93,58800.0,31.4178,31.4259,31.4098,31.4178,58800.0
2014-06-26 14:10:00,38.92,38.95,38.91,38.93,74800.0,31.4098,31.434,31.4017,31.4178,74800.0
2014-06-26 14:20:00,38.93,38.96,38.93,38.95,108400.0,31.4178,31.442,31.4178,31.434,108400.0
2014-06-26 14:30:00,38.95,38.97,38.94,38.97,83000.0,31.434,31.4501,31.4259,31.4501,83000.0
2014-06-26 14:40:00,38.97,38.98,38.93,38.93,99400.0,31.4501,31.4582,31.4178,31.4178,99400.0
2014-06-26 14:50:00,38.93,38.96,38.92,38.94,122400.0,31.4178,31.442,31.4098,31.4259,122400.0
2014-06-26 15:00:00,38.93,38.96,38.92,38.96,114400.0,31.4178,31.442,31.4098,31.442,114400.0
2014-06-26 15:10:00,38.96,38.98,38.94,38.94,197600.0,31.442,31.4582,31.4259,31.4259,197600.0
2014-06-26 15:20:00,38.94,38.95,38.88,38.88,128200.0,31.4259,31.434,31.3775,31.3775,128200.0
2014-06-26 15:30:00,38.88,38.94,38.88,38.93,81200.0,31.3775,31.4259,31.3775,31.4178,81200.0
2014-06-26 15:40:00,38.93,38.98,38.91,38.98,309800.0,31.4178,31.4582,31.4017,31.4582,309800.0
2014-06-26 15:50:00,38.98,39.04,38.96,39.03,554800.0,31.4582,31.5066,31.442,31.4985,554800.0
2014-06-27 09:30:00,38.98,39.1,38.9,39.06,354400.0,31.4582,31.555,31.3936,31.5227,354400.0
2014-06-27 09:40:00,39.08,39.18,39.08,39.1,245800.0,31.5389,31.6196,31.5389,31.555,245800.0
2014-06-27 09:50:00,39.1,39.15,39.08,39.12,119800.0,31.555,31.5954,31.5389,31.5712,119800.0
2014-06-27 10:00:00,39.13,39.13,39.09,39.09,128000.0,31.5792,31.5792,31.547,31.547,128000.0
2014-06-27 10:10:00,39.09,39.1,39.07,39.08,194200.0,31.547,31.555,31.5308,31.5389,194200.0
2014-06-27 10:20:00,39.08,39.1,39.07,39.09,181400.0,31.5389,31.555,31.5308,31.547,181400.0
2014-06-27 10:30:00,39.1,39.1,39.06,39.06,76200.0,31.555,31.555,31.5227,31.5227,76200.0
2014-06-27 10:40:00,39.06,39.1,39.06,39.09,68200.0,31.5227,31.555,31.5227,31.547,68200.0
2014-06-27 10:50:00,39.08,39.1,39.07,39.1,60800.0,31.5389,31.555,31.5308,31.555,60800.0
2014-06-27 11:00:00,39.1,39.1,39.07,39.07,347800.0,31.555,31.555,31.5308,31.5308,347800.0
2014-06-27 11:10:00,39.07,39.1,39.05,39.06,64200.0,31.5308,31.555,31.5147,31.5227,64200.0
2014-06-27 11:20:00,39.06,39.09,39.04,39.05,161400.0,31.5227,31.547,31.5066,31.5147,161400.0
2014-06-27 11:30:00,39.05,39.06,39.03,39.06,110000.0,31.5147,31.5227,31.4985,31.5227,110000.0
2014-06-27 11:40:00,39.06,39.08,39.06,39.08,56800.0,31.5227,31.5389,31.5227,31.5389,56800.0
2014-06-27 11:50:00,39.08,39.1,39.08,39.1,79200.0,31.5389,31.555,31.5389,31.555,79200.0
2014-06-27 12:00:00,39.1,39.14,39.1,39.11,112200.0,31.555,31.5873,31.555,31.5631,112200.0
2014-06-27 12:10:00,39.11,39.12,39.1,39.1,43600.0,31.5631,31.5712,31.555,31.555,43600.0
2014-06-27 12:20:00,39.1,39.15,39.1,39.12,67800.0,31.555,31.5954,31.555,31.5712,67800.0
2014-06-27 12:30:00,39.12,39.13,39.1,39.12,70600.0,31.5712,31.5792,31.555,31.5712,70600.0
2014-06-27 12:40:00,39.13,39.14,39.1,39.12,101000.0,31.5792,31.5873,31.555,31.5712,101000.0
2014-06-27 12:50:00,39.12,39.13,39.01,39.04,584000.0,31.5712,31.5792,31.4824,31.5066,584000.0
2014-06-27 13:00:00,39.05,39.08,39.03,39.03,51200.0,31.5147,31.5389,31.4985,31.4985,51200.0
2014-06-27 13:10:00,39.03,39.04,38.94,38.95,80000.0,31.4985,31.5066,31.4259,31.434,80000.0
2014-06-27 13:20:00,38.95,38.98,38.93,38.97,60400.0,31.434,31.4582,31.4178,31.4501,60400.0
2014-06-27 13:30:00,38.97,38.99,38.96,38.98,150400.0,31.4501,31.4662,31.442,31.4582,150400.0
2014-06-27 13:40:00,38.98,39.0,38.9,38.92,82800.0,31.4582,31.4743,31.3936,31.4098,82800.0
2014-06-27 13:50:00,38.92,38.96,38.92,38.96,47400.0,31.4098,31.442,31.4098,31.442,47400.0
2014-06-27 14:00:00,38.96,39.02,38.95,39.01,71400.0,31.442,31.4905,31.434,31.4824,71400.0
2014-06-27 14:10:00,39.01,39.04,39.0,39.03,89400.0,31.4824,31.5066,31.4743,31.4985,89400.0
2014-06-27 14:20:00,39.03,39.05,39.02,39.04,93600.0,31.4985,31.5147,31.4905,31.5066,93600.0
2014-06-27 14:30:00,39.04,39.04,39.01,39.02,126000.0,31.5066,31.5066,31.4824,31.4905,126000.0
2014-06-27 14:40:00,39.02,39.04,39.01,39.02,38600.0,31.4905,31.5066,31.4824,31.4905,38600.0
2014-06-27 14:50:00,39.02,39.02,38.95,38.95,128400.0,31.4905,31.4905,31.434,31.434,128400.0
2014-06-27 15:00:00,38.94,38.98,38.93,38.98,93600.0,31.4259,31.4582,31.4178,31.4582,93600.0
2014-06-27 15:10:00,38.98,38.99,38.96,38.97,109000.0,31.4582,31.4662,31.442,31.4501,109000.0
2014-06-27 15:20:00,38.97,39.01,38.95,39.01,118200.0,31.4501,31.4824,31.434,31.4824,118200.0
2014-06-27 15:30:00,39.01,39.05,38.99,39.02,251600.0,31.4824,31.5147,31.4662,31.4905,251600.0
2014-06-27 15:40:00,39.03,39.05,38.98,39.02,403600.0,31.4985,31.5147,31.4582,31.4905,403600.0
2014-06-27 15:50:00,39.02,39.02,38.94,38.97,873400.0,31.4905,31.4905,31.4259,31.4501,873400.0
2014-06-30 09:30:00,39.05,39.1,38.85,38.87,448200.0,31.5147,31.555,31.3533,31.3694,448200.0
2014-06-30 09:40:00,38.87,38.94,38.87,38.9,222400.0,31.3694,31.4259,31.3694,31.3936,222400.0
2014-06-30 09:50:00,38.9,38.94,38.85,38.9,235400.0,31.3936,31.4259,31.3533,31.3936,235400.0
2014-06-30 10:00:00,38.9,38.92,38.83,38.84,254200.0,31.3936,31.4098,31.3371,31.3452,254200.0
2014-06-30 10:10:00,38.84,38.84,38.79,38.82,140600.0,31.3452,31.3452,31.3048,31.3291,140600.0
2014-06-30 10:20:00,38.82,38.82,38.69,38.73,260800.0,31.3291,31.3291,31.2241,31.2564,260800.0
2014-06-30 10:30:00,38.73,38.77,38.63,38.65,238600.0,31.2564,31.2887,31.1757,31.1919,238600.0
2014-06-30 10:40:00,38.65,38.68,38.58,38.59,280600.0,31.1919,31.2161,31.1354,31.1434,280600.0
2014-06-30 10:50:00,38.58,38.63,38.54,38.63,315000.0,31.1354,31.1757,31.1031,31.1757,315000.0
2014-06-30 11:00:00,38.64,38.74,38.63,38.73,270600.0,31.1838,31.2645,31.1757,31.2564,270600.0
2014-06-30 11:10:00,38.73,38.77,38.71,38.74,245800.0,31.2564,31.2887,31.2403,31.2645,245800.0
2014-06-30 11:20:00,38.75,38.77,38.73,38.74,122200.0,31.2726,31.2887,31.2564,31.2645,122200.0
2014-06-30 11:30:00,38.74,38.77,38.72,38.72,168000.0,31.2645,31.2887,31.2483,31.2483,168000.0
2014-06-30 11:40:00,38.72,38.74,38.66,38.66,153600.0,31.2483,31.2645,31.1999,31.1999,153600.0
2014-06-30 11:50:00,38.66,38.7,38.66,38.67,59400.0,31.1999,31.2322,31.1999,31.208,59400.0
2014-06-30 12:00:00,38.67,38.72,38.67,38.72,86800.0,31.208,31.2483,31.208,31.2483,86800.0
2014-06-30 12:10:00,38.72,38.74,38.69,38.73,50000.0,31.2483,31.2645,31.2241,31.2564,50000.0
2014-06-30 12:20:00,38.73,38.74,38.7,38.72,104800.0,31.2564,31.2645,31.2322,31.2483,104800.0
2014-06-30 12:30:00,38.72,38.73,38.71,38.71,34000.0,31.2483,31.2564,31.2403,31.2403,34000.0
2014-06-30 12:40:00,38.71,38.72,38.68,38.72,121600.0,31.2403,31.2483,31.2161,31.2483,121600.0
2014-06-30 12:50:00,38.72,38.72,38.69,38.71,71800.0,31.2483,31.2483,31.2241,31.2403,71800.0
2014-06-30 13:00:00,38.71,38.73,38.69,38.72,116600.0,31.2403,31.2564,31.2241,31.2483,116600.0
2014-06-30 13:10:00,38.72,38.75,38.71,38.74,84400.0,31.2483,31.2726,31.2403,31.2645,84400.0
2014-06-30 13:20:00,38.73,38.73,38.68,38.7,90800.0,31.2564,31.2564,31.2161,31.2322,90800.0
2014-06-30 13:30:00,38.7,38.72,38.7,38.71,72000.0,31.2322,31.2483,31.2322,31.2403,72000.0
2014-06-30 13:40:00,38.71,38.73,38.7,38.72,233400.0,31.2403,31.2564,31.2322,31.2483,233400.0
2014-06-30 13:50:00,38.72,38.73,38.7,38.72,189000.0,31.2483,31.2564,31.2322,31.2483,189000.0
2014-06-30 14:00:00,38.73,38.73,38.7,38.73,122000.0,31.2564,31.2564,31.2322,31.2564,122000.0
2014-06-30 14:10:00,38.72,38.76,38.71,38.74,65800.0,31.2483,31.2806,31.2403,31.2645,65800.0
2014-06-30 14:20:00,38.74,38.76,38.72,38.72,76200.0,31.2645,31.2806,31.2483,31.2483,76200.0
2014-06-30 14:30:00,38.73,38.74,38.71,38.72,68600.0,31.2564,31.2645,31.2403,31.2483,68600.0
2014-06-30 14:40:00,38.72,38.73,38.68,38.71,177400.0,31.2483,31.2564,31.2161,31.2403,177400.0
2014-06-30 14:50:00,38.71,38.72,38.7,38.72,133000.0,31.2403,31.2483,31.2322,31.2483,133000.0
2014-06-30 15:00:00,38.73,38.76,38.71,38.75,226600.0,31.2564,31.2806,31.2403,31.2726,226600.0
2014-06-30 15:10:00,38.75,38.75,38.74,38.74,156800.0,31.2726,31.2726,31.2645,31.2645,156800.0
2014-06-30 15:20:00,38.74,38.75,38.7,38.73,318000.0,31.2645,31.2726,31.2322,31.2564,318000.0
2014-06-30 15:30:00,38.73,38.73,38.69,38.69,255600.0,31.2564,31.2564,31.2241,31.2241,255600.0
2014-06-30 15:40:00,38.69,38.69,38.62,38.69,483200.0,31.2241,31.2241,31.1676,31.2241,483200.0
2014-06-30 15:50:00,38.69,38.71,38.65,38.69,742000.0,31.2241,31.2403,31.1919,31.2241,742000.0
2014-07-01 09:30:00,38.95,39.0,38.8,38.91,526800.0,31.434,31.4743,31.3129,31.4017,526800.0
2014-07-01 09:40:00,38.9,38.93,38.86,38.91,200800.0,31.3936,31.4178,31.3613,31.4017,200800.0
2014-07-01 09:50:00,38.91,39.0,38.89,38.99,188600.0,31.4017,31.4743,31.3855,31.4662,188600.0
2014-07-01 10:00:00,38.98,39.08,38.97,39.05,200600.0,31.4582,31.5389,31.4501,31.5147,200600.0
2014-07-01 10:10:00,39.05,39.09,39.05,39.05,164000.0,31.5147,31.547,31.5147,31.5147,164000.0
2014-07-01 10:20:00,39.05,39.06,38.93,38.98,203000.0,31.5147,31.5227,31.4178,31.4582,203000.0
2014-07-01 10:30:00,38.98,39.02,38.98,39.0,105400.0,31.4582,31.4905,31.4582,31.4743,105400.0
2014-07-01 10:40:00,39.0,39.01,38.95,38.97,105800.0,31.4743,31.4824,31.434,31.4501,105800.0
2014-07-01 10:50:00,38.97,39.0,38.94,38.98,150800.0,31.4501,31.4743,31.4259,31.4582,150800.0
2014-07-01 11:00:00,38.98,38.99,38.95,38.97,138200.0,31.4582,31.4662,31.434,31.4501,138200.0
2014-07-01 11:10:00,38.98,38.99,38.96,38.98,159000.0,31.4582,31.4662,31.442,31.4582,159000.0
2014-07-01 11:20:00,38.98,38.98,38.95,38.95,134600.0,31.4582,31.4582,31.434,31.434,134600.0
2014-07-01 11:30:00,38.96,39.03,38.96,39.02,182800.0,31.442,31.4985,31.442,31.4905,182800.0
2014-07-01 11:40:00,39.02,39.03,38.99,39.02,143800.0,31.4905,31.4985,31.4662,31.4905,143800.0
2014-07-01 11:50:00,39.01,39.02,38.99,39.0,134200.0,31.4824,31.4905,31.4662,31.4743,134200.0
2014-07-01 12:00:00,39.0,39.0,38.96,38.98,96000.0,31.4743,31.4743,31.442,31.4582,96000.0
2014-07-01 12:10:00,38.98,38.99,38.95,38.97,79800.0,31.4582,31.4662,31.434,31.4501,79800.0
2014-07-01 12:20:00,38.97,38.99,38.96,38.97,85000.0,31.4501,31.4662,31.442,31.4501,85000.0
2014-07-01 12:30:00,38.98,38.99,38.96,38.99,93800.0,31.4582,31.4662,31.442,31.4662,93800.0
2014-07-01 12:40:00,38.99,39.01,38.98,39.0,73000.0,31.4662,31.4824,31.4582,31.4743,73000.0
2014-07-01 12:50:00,39.0,39.01,38.99,38.99,88800.0,31.4743,31.4824,31.4662,31.4662,88800.0
2014-07-01 13:00:00,39.0,39.01,38.97,38.99,169800.0,31.4743,31.4824,31.4501,31.4662,169800.0
2014-07-01 13:10:00,39.0,39.05,38.99,39.05,109600.0,31.4743,31.5147,31.4662,31.5147,109600.0
2014-07-01 13:20:00,39.06,39.08,39.05,39.05,177800.0,31.5227,31.5389,31.5147,31.5147,177800.0
2014-07-01 13:30:00,39.05,39.05,39.0,39.03,111000.0,31.5147,31.5147,31.4743,31.4985,111000.0
2014-07-01 13:40:00,39.03,39.05,39.02,39.04,48800.0,31.4985,31.5147,31.4905,31.5066,48800.0
2014-07-01 13:50:00,39.05,39.05,39.01,39.03,79600.0,31.5147,31.5147,31.4824,31.4985,79600.0
2014-07-01 14:00:00,39.02,39.03,38.97,38.99,138600.0,31.4905,31.4985,31.4501,31.4662,138600.0
2014-07-01 14:10:00,38.99,39.02,38.97,39.01,200600.0,31.4662,31.4905,31.4501,31.4824,200600.0
2014-07-01 14:20:00,39.02,39.02,38.96,38.98,203200.0,31.4905,31.4905,31.442,31.4582,203200.0
2014-07-01 14:30:00,38.98,39.01,38.95,38.98,138800.0,31.4582,31.4824,31.434,31.4582,138800.0
2014-07-01 14:40:00,38.98,38.99,38.96,38.99,200000.0,31.4582,31.4662,31.442,31.4662,200000.0
2014-07-01 14:50:00,38.99,39.0,38.97,38.99,132000.0,31.4662,31.4743,31.4501,31.4662,132000.0
2014-07-01 15:00:00,38.99,39.02,38.98,39.02,192800.0,31.4662,31.4905,31.4582,31.4905,192800.0
2014-07-01 15:10:00,39.02,39.07,39.0,39.07,216800.0,31.4905,31.5308,31.4743,31.5308,216800.0
2014-07-01 15:20:00,39.07,39.08,39.03,39.07,177600.0,31.5308,31.5389,31.4985,31.5308,177600.0
2014-07-01 15:30:00,39.07,39.09,39.06,39.08,213600.0,31.5308,31.547,31.5227,31.5389,213600.0
2014-07-01 15:40:00,39.08,39.1,39.07,39.1,236200.0,31.5389,31.555,31.5308,31.555,236200.0
2014-07-01 15:50:00,39.1,39.1,39.02,39.04,684800.0,31.555,31.555,31.4905,31.5066,684800.0
2014-07-02 09:30:00,39.19,39.19,38.96,39.01,403000.0,31.6277,31.6277,31.442,31.4824,403000.0
2014-07-02 09:40:00,39.02,39.18,39.02,39.17,253800.0,31.4905,31.6196,31.4905,31.6115,253800.0
2014-07-02 09:50:00,39.16,39.21,39.06,39.06,217800.0,31.6034,31.6438,31.5227,31.5227,217800.0
2014-07-02 10:00:00,39.07,39.09,38.98,38.99,138800.0,31.5308,31.547,31.4582,31.4662,138800.0
2014-07-02 10:10:00,38.98,39.12,38.98,39.1,116400.0,31.4582,31.5712,31.4582,31.555,116400.0
2014-07-02 10:20:00,39.1,39.1,39.03,39.06,77400.0,31.555,31.555,31.4985,31.5227,77400.0
2014-07-02 10:30:00,39.06,39.07,39.01,39.05,57600.0,31.5227,31.5308,31.4824,31.5147,57600.0
2014-07-02 10:40:00,39.06,39.08,39.01,39.03,57800.0,31.5227,31.5389,31.4824,31.4985,57800.0
2014-07-02 10:50:00,39.03,39.04,38.99,39.01,97200.0,31.4985,31.5066,31.4662,31.4824,97200.0
2014-07-02 11:00:00,39.01,39.07,39.01,39.04,101400.0,31.4824,31.5308,31.4824,31.5066,101400.0
2014-07-02 11:10:00,39.04,39.06,39.01,39.01,36800.0,31.5066,31.5227,31.4824,31.4824,36800.0
2014-07-02 11:20:00,39.01,39.09,39.0,39.07,104800.0,31.4824,31.547,31.4743,31.5308,104800.0
2014-07-02 11:30:00,39.08,39.1,39.05,39.08,69000.0,31.5389,31.555,31.5147,31.5389,69000.0
2014-07-02 11:40:00,39.08,39.11,39.08,39.09,54800.0,31.5389,31.5631,31.5389,31.547,54800.0
2014-07-02 11:50:00,39.09,39.09,39.05,39.07,85400.0,31.547,31.547,31.5147,31.5308,85400.0
2014-07-02 12:00:00,39.07,39.08,39.05,39.07,34800.0,31.5308,31.5389,31.5147,31.5308,34800.0
2014-07-02 12:10:00,39.07,39.08,39.05,39.05,88200.0,31.5308,31.5389,31.5147,31.5147,88200.0
2014-07-02 12:20:00,39.05,39.08,39.02,39.08,59800.0,31.5147,31.5389,31.4905,31.5389,59800.0
2014-07-02 12:30:00,39.08,39.08,39.05,39.08,41200.0,31.5389,31.5389,31.5147,31.5389,41200.0
2014-07-02 12:40:00,39.08,39.08,39.05,39.06,29800.0,31.5389,31.5389,31.5147,31.5227,29800.0
2014-07-02 12:50:00,39.06,39.07,39.02,39.06,78800.0,31.5227,31.5308,31.4905,31.5227,78800.0
2014-07-02 13:00:00,39.06,39.07,39.04,39.06,50000.0,31.5227,31.5308,31.5066,31.5227,50000.0
2014-07-02 13:10:00,39.06,39.08,39.04,39.06,61800.0,31.5227,31.5389,31.5066,31.5227,61800.0
2014-07-02 13:20:00,39.06,39.1,39.05,39.09,34200.0,31.5227,31.555,31.5147,31.547,34200.0
2014-07-02 13:30:00,39.08,39.1,39.07,39.1,40400.0,31.5389,31.555,31.5308,31.555,40400.0
2014-07-02 13:40:00,39.1,39.12,39.09,39.1,39200.0,31.555,31.5712,31.547,31.555,39200.0
2014-07-02 13:50:00,39.11,39.13,39.09,39.13,50000.0,31.5631,31.5792,31.547,31.5792,50000.0
2014-07-02 14:00:00,39.13,39.13,39.1,39.1,31800.0,31.5792,31.5792,31.555,31.555,31800.0
2014-07-02 14:10:00,39.1,39.13,39.1,39.12,72800.0,31.555,31.5792,31.555,31.5712,72800.0
2014-07-02 14:20:00,39.12,39.12,39.07,39.09,264000.0,31.5712,31.5712,31.5308,31.547,264000.0
2014-07-02 14:30:00,39.09,39.1,39.07,39.07,60600.0,31.547,31.555,31.5308,31.5308,60600.0
2014-07-02 14:40:00,39.07,39.08,39.06,39.06,52400.0,31.5308,31.5389,31.5227,31.5227,52400.0
2014-07-02 14:50:00,39.06,39.09,39.05,39.09,101000.0,31.5227,31.547,31.5147,31.547,101000.0
2014-07-02 15:00:00,39.1,39.1,39.06,39.06,76200.0,31.555,31.555,31.5227,31.5227,76200.0
2014-07-02 15:10:00,39.07,39.09,39.07,39.07,46600.0,31.5308,31.547,31.5308,31.5308,46600.0
2014-07-02 15:20:00,39.07,39.09,39.05,39.07,62000.0,31.5308,31.547,31.5147,31.5308,62000.0
2014-07-02 15:30:00,39.07,39.08,39.02,39.02,180400.0,31.5308,31.5389,31.4905,31.4905,180400.0
2014-07-02 15:40:00,39.02,39.07,39.02,39.06,132200.0,31.4905,31.5308,31.4905,31.5227,132200.0
2014-07-02 15:50:00,39.06,39.1,39.05,39.1,375000.0,31.5227,31.555,31.5147,31.555,375000.0
2014-07-03 09:30:00,39.2,39.21,39.07,39.2,213000.0,31.6357,31.6438,31.5308,31.6357,213000.0
2014-07-03 09:40:00,39.19,39.2,39.09,39.09,98600.0,31.6277,31.6357,31.547,31.547,98600.0
2014-07-03 09:50:00,39.1,39.15,39.08,39.15,166000.0,31.555,31.5954,31.5389,31.5954,166000.0
2014-07-03 10:00:00,39.16,39.2,39.14,39.18,113600.0,31.6034,31.6357,31.5873,31.6196,113600.0
2014-07-03 10:10:00,39.18,39.21,39.14,39.16,93400.0,31.6196,31.6438,31.5873,31.6034,93400.0
2014-07-03 10:20:00,39.15,39.2,39.15,39.19,63400.0,31.5954,31.6357,31.5954,31.6277,63400.0
2014-07-03 10:30:00,39.2,39.2,39.15,39.16,98800.0,31.6357,31.6357,31.5954,31.6034,98800.0
2014-07-03 10:40:00,39.16,39.17,39.13,39.13,155600.0,31.6034,31.6115,31.5792,31.5792,155600.0
2014-07-03 10:50:00,39.13,39.19,39.13,39.16,52400.0,31.5792,31.6277,31.5792,31.6034,52400.0
2014-07-03 11:00:00,39.16,39.17,39.13,39.17,117600.0,31.6034,31.6115,31.5792,31.6115,117600.0
2014-07-03 11:10:00,39.17,39.2,39.16,39.18,62000.0,31.6115,31.6357,31.6034,31.6196,62000.0
2014-07-03 11:20:00,39.17,39.2,39.16,39.19,82200.0,31.6115,31.6357,31.6034,31.6277,82200.0
2014-07-03 11:30:00,39.19,39.23,39.18,39.23,85400.0,31.6277,31.6599,31.6196,31.6599,85400.0
2014-07-03 11:40:00,39.23,39.23,39.19,39.2,38000.0,31.6599,31.6599,31.6277,31.6357,38000.0
2014-07-03 11:50:00,39.21,39.24,39.21,39.24,127200.0,31.6438,31.668,31.6438,31.668,127200.0
2014-07-03 12:00:00,39.24,39.3,39.24,39.3,264200.0,31.668,31.7164,31.668,31.7164,264200.0
2014-07-03 12:10:00,39.3,39.36,39.3,39.35,300000.0,31.7164,31.7649,31.7164,31.7568,300000.0
2014-07-03 12:20:00,39.35,39.58,39.34,39.57,899000.0,31.7568,31.9424,31.7487,31.9343,899000.0
2014-07-03 12:30:00,39.57,39.7,39.46,39.65,1170400.0,31.9343,32.0392,31.8456,31.9989,1170400.0
2014-07-03 12:40:00,39.66,39.7,39.48,39.5,534600.0,32.007,32.0392,31.8617,31.8778,534600.0
2014-07-03 12:50:00,39.51,39.55,39.43,39.54,675400.0,31.8859,31.9182,31.8213,31.9101,675400.0
2014-07-07 09:30:00,39.39,39.67,39.39,39.56,373200.0,31.7891,32.015,31.7891,31.9263,373200.0
2014-07-07 09:40:00,39.56,39.63,39.52,39.56,196200.0,31.9263,31.9828,31.894,31.9263,196200.0
2014-07-07 09:50:00,39.57,39.64,39.54,39.63,180800.0,31.9343,31.9908,31.9101,31.9828,180800.0
2014-07-07 10:00:00,39.62,39.65,39.55,39.56,315200.0,31.9747,31.9989,31.9182,31.9263,315200.0
2014-07-07 10:10:00,39.55,39.69,39.55,39.65,238200.0,31.9182,32.0312,31.9182,31.9989,238200.0
2014-07-07 10:20:00,39.65,39.69,39.6,39.6,133200.0,31.9989,32.0312,31.9585,31.9585,133200.0
2014-07-07 10:30:00,39.6,39.62,39.56,39.62,345200.0,31.9585,31.9747,31.9263,31.9747,345200.0
2014-07-07 10:40:00,39.62,39.65,39.59,39.6,142000.0,31.9747,31.9989,31.9505,31.9585,142000.0
2014-07-07 10:50:00,39.6,39.6,39.58,39.58,156600.0,31.9585,31.9585,31.9424,31.9424,156600.0
2014-07-07 11:00:00,39.58,39.61,39.57,39.58,221000.0,31.9424,31.9666,31.9343,31.9424,221000.0
2014-07-07 11:10:00,39.59,39.61,39.57,39.6,87400.0,31.9505,31.9666,31.9343,31.9585,87400.0
2014-07-07 11:20:00,39.6,39.62,39.58,39.59,85000.0,31.9585,31.9747,31.9424,31.9505,85000.0
2014-07-07 11:30:00,39.59,39.6,39.58,39.59,163800.0,31.9505,31.9585,31.9424,31.9505,163800.0
2014-07-07 11:40:00,39.59,39.59,39.55,39.57,140200.0,31.9505,31.9505,31.9182,31.9343,140200.0
2014-07-07 11:50:00,39.57,39.63,39.57,39.62,139000.0,31.9343,31.9828,31.9343,31.9747,139000.0
2014-07-07 12:00:00,39.62,39.66,39.59,39.6,129200.0,31.9747,32.007,31.9505,31.9585,129200.0
2014-07-07 12:10:00,39.6,39.62,39.58,39.6,67600.0,31.9585,31.9747,31.9424,31.9585,67600.0
2014-07-07 12:20:00,39.6,39.6,39.59,39.59,57400.0,31.9585,31.9585,31.9505,31.9505,57400.0
2014-07-07 12:30:00,39.59,39.6,39.58,39.58,56400.0,31.9505,31.9585,31.9424,31.9424,56400.0
2014-07-07 12:40:00,39.59,39.6,39.55,39.56,82200.0,31.9505,31.9585,31.9182,31.9263,82200.0
2014-07-07 12:50:00,39.56,39.58,39.55,39.57,93800.0,31.9263,31.9424,31.9182,31.9343,93800.0
2014-07-07 13:00:00,39.57,39.57,39.54,39.54,143000.0,31.9343,31.9343,31.9101,31.9101,143000.0
2014-07-07 13:10:00,39.54,39.55,39.5,39.52,63600.0,31.9101,31.9182,31.8778,31.894,63600.0
2014-07-07 13:20:00,39.52,39.52,39.49,39.5,62600.0,31.894,31.894,31.8698,31.8778,62600.0
2014-07-07 13:30:00,39.5,39.52,39.49,39.49,120400.0,31.8778,31.894,31.8698,31.8698,120400.0
2014-07-07 13:40:00,39.49,39.52,39.48,39.51,79000.0,31.8698,31.894,31.8617,31.8859,79000.0
2014-07-07 13:50:00,39.51,39.51,39.49,39.51,242400.0,31.8859,31.8859,31.8698,31.8859,242400.0
2014-07-07 14:00:00,39.51,39.51,39.46,39.5,113400.0,31.8859,31.8859,31.8456,31.8778,113400.0
2014-07-07 14:10:00,39.5,39.51,39.46,39.49,78400.0,31.8778,31.8859,31.8456,31.8698,78400.0
2014-07-07 14:20:00,39.49,39.49,39.46,39.47,330000.0,31.8698,31.8698,31.8456,31.8536,330000.0
2014-07-07 14:30:00,39.47,39.47,39.4,39.41,91200.0,31.8536,31.8536,31.7971,31.8052,91200.0
2014-07-07 14:40:00,39.41,39.46,39.38,39.39,144800.0,31.8052,31.8456,31.781,31.7891,144800.0
2014-07-07 14:50:00,39.38,39.44,39.36,39.42,179600.0,31.781,31.8294,31.7649,31.8133,179600.0
2014-07-07 15:00:00,39.42,39.43,39.38,39.38,68200.0,31.8133,31.8213,31.781,31.781,68200.0
2014-07-07 15:10:00,39.38,39.38,39.35,39.35,84800.0,31.781,31.781,31.7568,31.7568,84800.0
2014-07-07 15:20:00,39.35,39.38,39.33,39.36,174600.0,31.7568,31.781,31.7406,31.7649,174600.0
2014-07-07 15:30:00,39.36,39.4,39.33,39.34,324800.0,31.7649,31.7971,31.7406,31.7487,324800.0
2014-07-07 15:40:00,39.34,39.35,39.31,39.31,140800.0,31.7487,31.7568,31.7245,31.7245,140800.0
2014-07-07 15:50:00,39.31,39.35,39.31,39.35,509400.0,31.7245,31.7568,31.7245,31.7568,509400.0
2014-07-08 09:30:00,39.31,39.45,39.22,39.31,630400.0,31.7245,31.8375,31.6519,31.7245,630400.0
2014-07-08 09:40:00,39.31,39.35,39.24,39.32,192000.0,31.7245,31.7568,31.668,31.7326,192000.0
2014-07-08 09:50:00,39.32,39.35,39.27,39.28,282200.0,31.7326,31.7568,31.6922,31.7003,282200.0
2014-07-08 10:00:00,39.27,39.28,39.21,39.25,284400.0,31.6922,31.7003,31.6438,31.6761,284400.0
2014-07-08 10:10:00,39.27,39.29,39.21,39.27,170600.0,31.6922,31.7084,31.6438,31.6922,170600.0
2014-07-08 10:20:00,39.27,39.37,39.24,39.34,232400.0,31.6922,31.7729,31.668,31.7487,232400.0
2014-07-08 10:30:00,39.33,39.34,39.27,39.34,119800.0,31.7406,31.7487,31.6922,31.7487,119800.0
2014-07-08 10:40:00,39.33,39.35,39.29,39.31,123000.0,31.7406,31.7568,31.7084,31.7245,123000.0
2014-07-08 10:50:00,39.31,39.32,39.25,39.27,247000.0,31.7245,31.7326,31.6761,31.6922,247000.0
2014-07-08 11:00:00,39.27,39.29,39.23,39.24,117000.0,31.6922,31.7084,31.6599,31.668,117000.0
2014-07-08 11:10:00,39.25,39.27,39.19,39.2,91600.0,31.6761,31.6922,31.6277,31.6357,91600.0
2014-07-08 11:20:00,39.19,39.2,39.13,39.17,253200.0,31.6277,31.6357,31.5792,31.6115,253200.0
2014-07-08 11:30:00,39.16,39.24,39.16,39.24,233000.0,31.6034,31.668,31.6034,31.668,233000.0
2014-07-08 11:40:00,39.23,39.25,39.18,39.24,87800.0,31.6599,31.6761,31.6196,31.668,87800.0
2014-07-08 11:50:00,39.24,39.27,39.2,39.24,98400.0,31.668,31.6922,31.6357,31.668,98400.0
2014-07-08 12:00:00,39.24,39.27,39.21,39.22,58600.0,31.668,31.6922,31.6438,31.6519,58600.0
2014-07-08 12:10:00,39.23,39.24,39.19,39.2,53600.0,31.6599,31.668,31.6277,31.6357,53600.0
2014-07-08 12:20:00,39.19,39.21,39.18,39.2,67000.0,31.6277,31.6438,31.6196,31.6357,67000.0
2014-07-08 12:30:00,39.2,39.22,39.17,39.18,138800.0,31.6357,31.6519,31.6115,31.6196,138800.0
2014-07-08 12:40:00,39.18,39.24,39.17,39.22,73400.0,31.6196,31.668,31.6115,31.6519,73400.0
2014-07-08 12:50:00,39.22,39.29,39.22,39.29,124600.0,31.6519,31.7084,31.6519,31.7084,124600.0
2014-07-08 13:00:00,39.3,39.32,39.27,39.3,68200.0,31.7164,31.7326,31.6922,31.7164,68200.0
2014-07-08 13:10:00,39.31,39.4,39.31,39.38,107800.0,31.7245,31.7971,31.7245,31.781,107800.0
2014-07-08 13:20:00,39.38,39.43,39.35,39.38,70600.0,31.781,31.8213,31.7568,31.781,70600.0
2014-07-08 13:30:00,39.38,39.43,39.37,39.42,78200.0,31.781,31.8213,31.7729,31.8133,78200.0
2014-07-08 13:40:00,39.42,39.44,39.35,39.37,226400.0,31.8133,31.8294,31.7568,31.7729,226400.0
2014-07-08 13:50:00,39.37,39.4,39.36,39.36,50000.0,31.7729,31.7971,31.7649,31.7649,50000.0
2014-07-08 14:00:00,39.37,39.37,39.31,39.31,47600.0,31.7729,31.7729,31.7245,31.7245,47600.0
2014-07-08 14:10:00,39.31,39.32,39.26,39.28,82600.0,31.7245,31.7326,31.6841,31.7003,82600.0
2014-07-08 14:20:00,39.28,39.32,39.28,39.29,54400.0,31.7003,31.7326,31.7003,31.7084,54400.0
2014-07-08 14:30:00,39.29,39.31,39.24,39.24,159800.0,31.7084,31.7245,31.668,31.668,159800.0
2014-07-08 14:40:00,39.24,39.29,39.24,39.26,183000.0,31.668,31.7084,31.668,31.6841,183000.0
2014-07-08 14:50:00,39.26,39.26,39.23,39.23,47400.0,31.6841,31.6841,31.6599,31.6599,47400.0
2014-07-08 15:00:00,39.23,39.24,39.2,39.24,74000.0,31.6599,31.668,31.6357,31.668,74000.0
2014-07-08 15:10:00,39.24,39.24,39.2,39.21,62200.0,31.668,31.668,31.6357,31.6438,62200.0
2014-07-08 15:20:00,39.21,39.24,39.21,39.24,62400.0,31.6438,31.668,31.6438,31.668,62400.0
2014-07-08 15:30:00,39.23,39.29,39.22,39.27,117600.0,31.6599,31.7084,31.6519,31.6922,117600.0
2014-07-08 15:40:00,39.27,39.27,39.24,39.24,120800.0,31.6922,31.6922,31.668,31.668,120800.0
2014-07-08 15:50:00,39.24,39.3,39.23,39.29,451200.0,31.668,31.7164,31.6599,31.7084,451200.0
2014-07-09 09:30:00,39.27,39.47,39.18,39.46,264200.0,31.6922,31.8536,31.6196,31.8456,264200.0
2014-07-09 09:40:00,39.47,39.57,39.44,39.44,196000.0,31.8536,31.9343,31.8294,31.8294,196000.0
2014-07-09 09:50:00,39.44,39.52,39.42,39.49,154400.0,31.8294,31.894,31.8133,31.8698,154400.0
2014-07-09 10:00:00,39.48,39.5,39.43,39.46,243200.0,31.8617,31.8778,31.8213,31.8456,243200.0
2014-07-09 10:10:00,39.47,39.48,39.42,39.45,161000.0,31.8536,31.8617,31.8133,31.8375,161000.0
2014-07-09 10:20:00,39.45,39.55,39.43,39.51,183200.0,31.8375,31.9182,31.8213,31.8859,183200.0
2014-07-09 10:30:00,39.52,39.59,39.49,39.57,129600.0,31.894,31.9505,31.8698,31.9343,129600.0
2014-07-09 10:40:00,39.58,39.6,39.54,39.57,170600.0,31.9424,31.9585,31.9101,31.9343,170600.0
2014-07-09 10:50:00,39.58,39.6,39.54,39.57,79200.0,31.9424,31.9585,31.9101,31.9343,79200.0
2014-07-09 11:00:00,39.57,39.59,39.51,39.51,127000.0,31.9343,31.9505,31.8859,31.8859,127000.0
2014-07-09 11:10:00,39.51,39.56,39.51,39.56,76000.0,31.8859,31.9263,31.8859,31.9263,76000.0
2014-07-09 11:20:00,39.55,39.59,39.52,39.58,609200.0,31.9182,31.9505,31.894,31.9424,609200.0
2014-07-09 11:30:00,39.57,39.59,39.52,39.55,65800.0,31.9343,31.9505,31.894,31.9182,65800.0
2014-07-09 11:40:00,39.55,39.6,39.55,39.6,72600.0,31.9182,31.9585,31.9182,31.9585,72600.0
2014-07-09 11:50:00,39.59,39.65,39.58,39.65,104400.0,31.9505,31.9989,31.9424,31.9989,104400.0
2014-07-09 12:00:00,39.65,39.66,39.61,39.66,85600.0,31.9989,32.007,31.9666,32.007,85600.0
2014-07-09 12:10:00,39.66,39.68,39.62,39.63,93200.0,32.007,32.0231,31.9747,31.9828,93200.0
2014-07-09 12:20:00,39.63,39.63,39.6,39.6,48800.0,31.9828,31.9828,31.9585,31.9585,48800.0
2014-07-09 12:30:00,39.6,39.63,39.58,39.62,46200.0,31.9585,31.9828,31.9424,31.9747,46200.0
2014-07-09 12:40:00,39.62,39.63,39.59,39.6,90400.0,31.9747,31.9828,31.9505,31.9585,90400.0
2014-07-09 12:50:00,39.6,39.64,39.59,39.64,42400.0,31.9585,31.9908,31.9505,31.9908,42400.0
2014-07-09 13:00:00,39.64,39.65,39.61,39.63,54000.0,31.9908,31.9989,31.9666,31.9828,54000.0
2014-07-09 13:10:00,39.63,39.66,39.62,39.63,50200.0,31.9828,32.007,31.9747,31.9828,50200.0
2014-07-09 13:20:00,39.63,39.63,39.6,39.6,70000.0,31.9828,31.9828,31.9585,31.9585,70000.0
2014-07-09 13:30:00,39.61,39.62,39.6,39.62,45200.0,31.9666,31.9747,31.9585,31.9747,45200.0
2014-07-09 13:40:00,39.62,39.62,39.6,39.6,56200.0,31.9747,31.9747,31.9585,31.9585,56200.0
2014-07-09 13:50:00,39.6,39.62,39.59,39.59,48200.0,31.9585,31.9747,31.9505,31.9505,48200.0
2014-07-09 14:00:00,39.59,39.61,39.55,39.6,119400.0,31.9505,31.9666,31.9182,31.9585,119400.0
2014-07-09 14:10:00,39.59,39.7,39.59,39.69,125400.0,31.9505,32.0392,31.9505,32.0312,125400.0
2014-07-09 14:20:00,39.7,39.71,39.65,39.68,170400.0,32.0392,32.0473,31.9989,32.0231,170400.0
2014-07-09 14:30:00,39.68,39.68,39.62,39.65,107800.0,32.0231,32.0231,31.9747,31.9989,107800.0
2014-07-09 14:40:00,39.65,39.67,39.61,39.62,117800.0,31.9989,32.015,31.9666,31.9747,117800.0
2014-07-09 14:50:00,39.62,39.66,39.62,39.63,90400.0,31.9747,32.007,31.9747,31.9828,90400.0
2014-07-09 15:00:00,39.63,39.65,39.62,39.65,98400.0,31.9828,31.9989,31.9747,31.9989,98400.0
2014-07-09 15:10:00,39.65,39.68,39.63,39.63,108400.0,31.9989,32.0231,31.9828,31.9828,108400.0
2014-07-09 15:20:00,39.64,39.65,39.59,39.65,168400.0,31.9908,31.9989,31.9505,31.9989,168400.0
2014-07-09 15:30:00,39.65,39.73,39.64,39.73,213400.0,31.9989,32.0635,31.9908,32.0635,213400.0
2014-07-09 15:40:00,39.73,39.74,39.69,39.71,305800.0,32.0635,32.0715,32.0312,32.0473,305800.0
2014-07-09 15:50:00,39.71,39.73,39.69,39.73,524400.0,32.0473,32.0635,32.0312,32.0635,524400.0
2014-07-10 09:30:00,39.31,39.31,39.1,39.29,361600.0,31.7245,31.7245,31.555,31.7084,361600.0
2014-07-10 09:40:00,39.27,39.32,39.12,39.13,217800.0,31.6922,31.7326,31.5712,31.5792,217800.0
2014-07-10 09:50:00,39.15,39.3,39.14,39.28,147400.0,31.5954,31.7164,31.5873,31.7003,147400.0
2014-07-10 10:00:00,39.29,39.37,39.24,39.33,157000.0,31.7084,31.7729,31.668,31.7406,157000.0
2014-07-10 10:10:00,39.33,39.35,39.27,39.27,113600.0,31.7406,31.7568,31.6922,31.6922,113600.0
2014-07-10 10:20:00,39.29,39.3,39.27,39.29,108200.0,31.7084,31.7164,31.6922,31.7084,108200.0
2014-07-10 10:30:00,39.29,39.34,39.27,39.29,68400.0,31.7084,31.7487,31.6922,31.7084,68400.0
2014-07-10 10:40:00,39.29,39.37,39.26,39.36,86000.0,31.7084,31.7729,31.6841,31.7649,86000.0
2014-07-10 10:50:00,39.36,39.38,39.34,39.38,124800.0,31.7649,31.781,31.7487,31.781,124800.0
2014-07-10 11:00:00,39.38,39.41,39.35,39.4,116800.0,31.781,31.8052,31.7568,31.7971,116800.0
2014-07-10 11:10:00,39.4,39.41,39.35,39.38,56600.0,31.7971,31.8052,31.7568,31.781,56600.0
2014-07-10 11:20:00,39.38,39.4,39.35,39.38,58000.0,31.781,31.7971,31.7568,31.781,58000.0
2014-07-10 11:30:00,39.38,39.4,39.35,39.38,47200.0,31.781,31.7971,31.7568,31.781,47200.0
2014-07-10 11:40:00,39.37,39.38,39.35,39.38,42400.0,31.7729,31.781,31.7568,31.781,42400.0
2014-07-10 11:50:00,39.38,39.4,39.35,39.4,43000.0,31.781,31.7971,31.7568,31.7971,43000.0
2014-07-10 12:00:00,39.4,39.4,39.35,39.35,30200.0,31.7971,31.7971,31.7568,31.7568,30200.0
2014-07-10 12:10:00,39.35,39.39,39.35,39.38,33600.0,31.7568,31.7891,31.7568,31.781,33600.0
2014-07-10 12:20:00,39.38,39.46,39.36,39.45,172000.0,31.781,31.8456,31.7649,31.8375,172000.0
2014-07-10 12:30:00,39.45,39.46,39.43,39.46,48600.0,31.8375,31.8456,31.8213,31.8456,48600.0
2014-07-10 12:40:00,39.46,39.46,39.4,39.4,49400.0,31.8456,31.8456,31.7971,31.7971,49400.0
2014-07-10 12:50:00,39.4,39.46,39.39,39.44,64800.0,31.7971,31.8456,31.7891,31.8294,64800.0
2014-07-10 13:00:00,39.44,39.46,39.42,39.44,39000.0,31.8294,31.8456,31.8133,31.8294,39000.0
2014-07-10 13:10:00,39.44,39.46,39.43,39.46,36400.0,31.8294,31.8456,31.8213,31.8456,36400.0
2014-07-10 13:20:00,39.45,39.49,39.44,39.49,92200.0,31.8375,31.8698,31.8294,31.8698,92200.0
2014-07-10 13:30:00,39.5,39.52,39.48,39.51,47800.0,31.8778,31.894,31.8617,31.8859,47800.0
2014-07-10 13:40:00,39.51,39.52,39.48,39.49,57000.0,31.8859,31.894,31.8617,31.8698,57000.0
2014-07-10 13:50:00,39.49,39.49,39.44,39.47,55800.0,31.8698,31.8698,31.8294,31.8536,55800.0
2014-07-10 14:00:00,39.47,39.52,39.47,39.51,88400.0,31.8536,31.894,31.8536,31.8859,88400.0
2014-07-10 14:10:00,39.51,39.52,39.48,39.49,56000.0,31.8859,31.894,31.8617,31.8698,56000.0
2014-07-10 14:20:00,39.49,39.52,39.49,39.51,57400.0,31.8698,31.894,31.8698,31.8859,57400.0
2014-07-10 14:30:00,39.51,39.52,39.46,39.49,100000.0,31.8859,31.894,31.8456,31.8698,100000.0
2014-07-10 14:40:00,39.48,39.49,39.42,39.45,66200.0,31.8617,31.8698,31.8133,31.8375,66200.0
2014-07-10 14:50:00,39.45,39.48,39.4,39.42,64600.0,31.8375,31.8617,31.7971,31.8133,64600.0
2014-07-10 15:00:00,39.41,39.42,39.37,39.37,57400.0,31.8052,31.8133,31.7729,31.7729,57400.0
2014-07-10 15:10:00,39.38,39.4,39.37,39.4,48600.0,31.781,31.7971,31.7729,31.7971,48600.0
2014-07-10 15:20:00,39.4,39.44,39.38,39.44,76400.0,31.7971,31.8294,31.781,31.8294,76400.0
2014-07-10 15:30:00,39.43,39.44,39.4,39.41,108200.0,31.8213,31.8294,31.7971,31.8052,108200.0
2014-07-10 15:40:00,39.41,39.44,39.41,39.42,164000.0,31.8052,31.8294,31.8052,31.8133,164000.0
2014-07-10 15:50:00,39.42,39.45,39.4,39.43,360600.0,31.8133,31.8375,31.7971,31.8213,360600.0
2014-07-11 09:30:00,39.48,39.49,39.37,39.38,175000.0,31.8617,31.8698,31.7729,31.781,175000.0
2014-07-11 09:40:00,39.38,39.38,39.26,39.27,95000.0,31.781,31.781,31.6841,31.6922,95000.0
2014-07-11 09:50:00,39.27,39.29,39.19,39.26,136200.0,31.6922,31.7084,31.6277,31.6841,136200.0
2014-07-11 10:00:00,39.26,39.3,39.23,39.28,91600.0,31.6841,31.7164,31.6599,31.7003,91600.0
2014-07-11 10:10:00,39.29,39.38,39.25,39.33,135200.0,31.7084,31.781,31.6761,31.7406,135200.0
2014-07-11 10:20:00,39.33,39.33,39.28,39.31,53200.0,31.7406,31.7406,31.7003,31.7245,53200.0
2014-07-11 10:30:00,39.31,39.32,39.21,39.21,49600.0,31.7245,31.7326,31.6438,31.6438,49600.0
2014-07-11 10:40:00,39.21,39.28,39.2,39.26,51400.0,31.6438,31.7003,31.6357,31.6841,51400.0
2014-07-11 10:50:00,39.26,39.29,39.19,39.22,74600.0,31.6841,31.7084,31.6277,31.6519,74600.0
2014-07-11 11:00:00,39.22,39.22,39.16,39.16,70800.0,31.6519,31.6519,31.6034,31.6034,70800.0
2014-07-11 11:10:00,39.16,39.18,39.15,39.15,76000.0,31.6034,31.6196,31.5954,31.5954,76000.0
2014-07-11 11:20:00,39.15,39.15,39.11,39.13,83400.0,31.5954,31.5954,31.5631,31.5792,83400.0
2014-07-11 11:30:00,39.13,39.17,39.13,39.13,82400.0,31.5792,31.6115,31.5792,31.5792,82400.0
2014-07-11 11:40:00,39.13,39.14,39.12,39.12,61000.0,31.5792,31.5873,31.5712,31.5712,61000.0
2014-07-11 11:50:00,39.12,39.15,39.07,39.1,103400.0,31.5712,31.5954,31.5308,31.555,103400.0
2014-07-11 12:00:00,39.1,39.13,39.1,39.12,49800.0,31.555,31.5792,31.555,31.5712,49800.0
2014-07-11 12:10:00,39.12,39.13,39.1,39.13,53000.0,31.5712,31.5792,31.555,31.5792,53000.0
2014-07-11 12:20:00,39.13,39.14,39.1,39.12,56800.0,31.5792,31.5873,31.555,31.5712,56800.0
2014-07-11 12:30:00,39.13,39.13,39.1,39.11,49000.0,31.5792,31.5792,31.555,31.5631,49000.0
2014-07-11 12:40:00,39.11,39.15,39.11,39.13,48800.0,31.5631,31.5954,31.5631,31.5792,48800.0
2014-07-11 12:50:00,39.12,39.13,39.11,39.13,76000.0,31.5712,31.5792,31.5631,31.5792,76000.0
2014-07-11 13:00:00,39.13,39.17,39.13,39.17,55600.0,31.5792,31.6115,31.5792,31.6115,55600.0
2014-07-11 13:10:00,39.16,39.17,39.15,39.16,79600.0,31.6034,31.6115,31.5954,31.6034,79600.0
2014-07-11 13:20:00,39.16,39.17,39.15,39.16,75200.0,31.6034,31.6115,31.5954,31.6034,75200.0
2014-07-11 13:30:00,39.16,39.21,39.11,39.2,82200.0,31.6034,31.6438,31.5631,31.6357,82200.0
2014-07-11 13:40:00,39.2,39.22,39.18,39.21,39000.0,31.6357,31.6519,31.6196,31.6438,39000.0
2014-07-11 13:50:00,39.21,39.24,39.21,39.24,40800.0,31.6438,31.668,31.6438,31.668,40800.0
2014-07-11 14:00:00,39.24,39.25,39.24,39.24,64400.0,31.668,31.6761,31.668,31.668,64400.0
2014-07-11 14:10:00,39.24,39.24,39.22,39.23,46200.0,31.668,31.668,31.6519,31.6599,46200.0
2014-07-11 14:20:00,39.23,39.25,39.23,39.23,53200.0,31.6599,31.6761,31.6599,31.6599,53200.0
2014-07-11 14:30:00,39.23,39.24,39.23,39.23,98400.0,31.6599,31.668,31.6599,31.6599,98400.0
2014-07-11 14:40:00,39.24,39.26,39.23,39.24,105000.0,31.668,31.6841,31.6599,31.668,105000.0
2014-07-11 14:50:00,39.24,39.25,39.23,39.24,106400.0,31.668,31.6761,31.6599,31.668,106400.0
2014-07-11 15:00:00,39.24,39.27,39.22,39.25,78000.0,31.668,31.6922,31.6519,31.6761,78000.0
2014-07-11 15:10:00,39.25,39.26,39.23,39.25,87400.0,31.6761,31.6841,31.6599,31.6761,87400.0
2014-07-11 15:20:00,39.25,39.3,39.24,39.28,103400.0,31.6761,31.7164,31.668,31.7003,103400.0
2014-07-11 15:30:00,39.28,39.32,39.27,39.3,102200.0,31.7003,31.7326,31.6922,31.7164,102200.0
2014-07-11 15:40:00,39.3,39.3,39.24,39.24,122800.0,31.7164,31.7164,31.668,31.668,122800.0
2014-07-11 15:50:00,39.24,39.3,39.24,39.3,395400.0,31.668,31.7164,31.668,31.7164,395400.0
2014-07-14 09:30:00,39.37,39.49,39.21,39.29,287000.0,31.7729,31.8698,31.6438,31.7084,287000.0
2014-07-14 09:40:00,39.3,39.45,39.29,39.38,110800.0,31.7164,31.8375,31.7084,31.781,110800.0
2014-07-14 09:50:00,39.39,39.47,39.34,39.38,84800.0,31.7891,31.8536,31.7487,31.781,84800.0
2014-07-14 10:00:00,39.38,39.39,39.32,39.35,134600.0,31.781,31.7891,31.7326,31.7568,134600.0
2014-07-14 10:10:00,39.35,39.38,39.35,39.35,47000.0,31.7568,31.781,31.7568,31.7568,47000.0
2014-07-14 10:20:00,39.35,39.37,39.34,39.34,77200.0,31.7568,31.7729,31.7487,31.7487,77200.0
2014-07-14 10:30:00,39.34,39.36,39.33,39.35,44800.0,31.7487,31.7649,31.7406,31.7568,44800.0
2014-07-14 10:40:00,39.35,39.39,39.34,39.37,86000.0,31.7568,31.7891,31.7487,31.7729,86000.0
2014-07-14 10:50:00,39.37,39.41,39.36,39.4,93000.0,31.7729,31.8052,31.7649,31.7971,93000.0
2014-07-14 11:00:00,39.4,39.44,39.4,39.43,51400.0,31.7971,31.8294,31.7971,31.8213,51400.0
2014-07-14 11:10:00,39.43,39.43,39.38,39.4,61800.0,31.8213,31.8213,31.781,31.7971,61800.0
2014-07-14 11:20:00,39.4,39.44,39.39,39.39,77000.0,31.7971,31.8294,31.7891,31.7891,77000.0
2014-07-14 11:30:00,39.4,39.41,39.32,39.32,58200.0,31.7971,31.8052,31.7326,31.7326,58200.0
2014-07-14 11:40:00,39.32,39.34,39.31,39.32,75800.0,31.7326,31.7487,31.7245,31.7326,75800.0
2014-07-14 11:50:00,39.32,39.32,39.29,39.29,52000.0,31.7326,31.7326,31.7084,31.7084,52000.0
2014-07-14 12:00:00,39.29,39.39,39.26,39.36,287200.0,31.7084,31.7891,31.6841,31.7649,287200.0
2014-07-14 12:10:00,39.36,39.39,39.35,39.38,47000.0,31.7649,31.7891,31.7568,31.781,47000.0
2014-07-14 12:20:00,39.38,39.42,39.38,39.4,67000.0,31.781,31.8133,31.781,31.7971,67000.0
2014-07-14 12:30:00,39.41,39.44,39.4,39.43,57400.0,31.8052,31.8294,31.7971,31.8213,57400.0
2014-07-14 12:40:00,39.44,39.44,39.4,39.41,46000.0,31.8294,31.8294,31.7971,31.8052,46000.0
2014-07-14 12:50:00,39.41,39.41,39.35,39.36,57600.0,31.8052,31.8052,31.7568,31.7649,57600.0
2014-07-14 13:00:00,39.37,39.38,39.35,39.37,37000.0,31.7729,31.781,31.7568,31.7729,37000.0
2014-07-14 13:10:00,39.37,39.37,39.33,39.35,58800.0,31.7729,31.7729,31.7406,31.7568,58800.0
2014-07-14 13:20:00,39.35,39.38,39.35,39.35,33800.0,31.7568,31.781,31.7568,31.7568,33800.0
2014-07-14 13:30:00,39.35,39.36,39.33,39.36,35800.0,31.7568,31.7649,31.7406,31.7649,35800.0
2014-07-14 13:40:00,39.35,39.38,39.35,39.36,31600.0,31.7568,31.781,31.7568,31.7649,31600.0
2014-07-14 13:50:00,39.36,39.37,39.34,39.35,44600.0,31.7649,31.7729,31.7487,31.7568,44600.0
2014-07-14 14:00:00,39.35,39.37,39.34,39.36,52400.0,31.7568,31.7729,31.7487,31.7649,52400.0
2014-07-14 14:10:00,39.36,39.37,39.34,39.35,55800.0,31.7649,31.7729,31.7487,31.7568,55800.0
2014-07-14 14:20:00,39.35,39.38,39.35,39.37,51000.0,31.7568,31.781,31.7568,31.7729,51000.0
2014-07-14 14:30:00,39.37,39.37,39.34,39.34,48400.0,31.7729,31.7729,31.7487,31.7487,48400.0
2014-07-14 14:40:00,39.34,39.36,39.34,39.35,37600.0,31.7487,31.7649,31.7487,31.7568,37600.0
2014-07-14 14:50:00,39.35,39.37,39.35,39.37,72800.0,31.7568,31.7729,31.7568,31.7729,72800.0
2014-07-14 15:00:00,39.36,39.37,39.35,39.37,61000.0,31.7649,31.7729,31.7568,31.7729,61000.0
2014-07-14 15:10:00,39.36,39.36,39.34,39.34,46200.0,31.7649,31.7649,31.7487,31.7487,46200.0
2014-07-14 15:20:00,39.34,39.35,39.32,39.32,85400.0,31.7487,31.7568,31.7326,31.7326,85400.0
2014-07-14 15:30:00,39.32,39.32,39.26,39.26,295800.0,31.7326,31.7326,31.6841,31.6841,295800.0
2014-07-14 15:40:00,39.26,39.29,39.24,39.27,383600.0,31.6841,31.7084,31.668,31.6922,383600.0
2014-07-14 15:50:00,39.27,39.29,39.27,39.29,297200.0,31.6922,31.7084,31.6922,31.7084,297200.0
2014-07-15 09:30:00,39.33,39.38,39.23,39.37,156400.0,31.7406,31.781,31.6599,31.7729,156400.0
2014-07-15 09:40:00,39.38,39.44,39.36,39.4,120800.0,31.781,31.8294,31.7649,31.7971,120800.0
2014-07-15 09:50:00,39.4,39.4,39.27,39.37,311800.0,31.7971,31.7971,31.6922,31.7729,311800.0
2014-07-15 10:00:00,39.38,39.47,39.37,39.47,185200.0,31.781,31.8536,31.7729,31.8536,185200.0
2014-07-15 10:10:00,39.46,39.47,39.38,39.38,189400.0,31.8456,31.8536,31.781,31.781,189400.0
2014-07-15 10:20:00,39.4,39.43,39.36,39.37,141600.0,31.7971,31.8213,31.7649,31.7729,141600.0
2014-07-15 10:30:00,39.37,39.42,39.32,39.33,98600.0,31.7729,31.8133,31.7326,31.7406,98600.0
2014-07-15 10:40:00,39.33,39.34,39.29,39.32,180600.0,31.7406,31.7487,31.7084,31.7326,180600.0
2014-07-15 10:50:00,39.32,39.38,39.3,39.38,122600.0,31.7326,31.781,31.7164,31.781,122600.0
2014-07-15 11:00:00,39.38,39.42,39.35,39.38,271000.0,31.781,31.8133,31.7568,31.781,271000.0
2014-07-15 11:10:00,39.38,39.48,39.38,39.48,200000.0,31.781,31.8617,31.781,31.8617,200000.0
2014-07-15 11:20:00,39.48,39.48,39.4,39.4,162800.0,31.8617,31.8617,31.7971,31.7971,162800.0
2014-07-15 11:30:00,39.39,39.39,39.34,39.38,145200.0,31.7891,31.7891,31.7487,31.781,145200.0
2014-07-15 11:40:00,39.38,39.38,39.34,39.38,154200.0,31.781,31.781,31.7487,31.781,154200.0
2014-07-15 11:50:00,39.38,39.41,39.35,39.36,318000.0,31.781,31.8052,31.7568,31.7649,318000.0
2014-07-15 12:00:00,39.35,39.41,39.31,39.34,412400.0,31.7568,31.8052,31.7245,31.7487,412400.0
2014-07-15 12:10:00,39.35,39.45,39.35,39.44,126200.0,31.7568,31.8375,31.7568,31.8294,126200.0
2014-07-15 12:20:00,39.44,39.45,39.37,39.43,43600.0,31.8294,31.8375,31.7729,31.8213,43600.0
2014-07-15 12:30:00,39.43,39.45,39.4,39.44,43000.0,31.8213,31.8375,31.7971,31.8294,43000.0
2014-07-15 12:40:00,39.45,39.52,39.44,39.49,120400.0,31.8375,31.894,31.8294,31.8698,120400.0
2014-07-15 12:50:00,39.49,39.51,39.47,39.47,57800.0,31.8698,31.8859,31.8536,31.8536,57800.0
2014-07-15 13:00:00,39.48,39.52,39.44,39.51,102400.0,31.8617,31.894,31.8294,31.8859,102400.0
2014-07-15 13:10:00,39.5,39.58,39.48,39.56,112200.0,31.8778,31.9424,31.8617,31.9263,112200.0
2014-07-15 13:20:00,39.56,39.57,39.53,39.54,71800.0,31.9263,31.9343,31.902,31.9101,71800.0
2014-07-15 13:30:00,39.53,39.54,39.48,39.48,133400.0,31.902,31.9101,31.8617,31.8617,133400.0
2014-07-15 13:40:00,39.49,39.49,39.46,39.47,53600.0,31.8698,31.8698,31.8456,31.8536,53600.0
2014-07-15 13:50:00,39.47,39.49,39.45,39.46,98800.0,31.8536,31.8698,31.8375,31.8456,98800.0
2014-07-15 14:00:00,39.46,39.5,39.44,39.49,132600.0,31.8456,31.8778,31.8294,31.8698,132600.0
2014-07-15 14:10:00,39.49,39.57,39.48,39.56,288600.0,31.8698,31.9343,31.8617,31.9263,288600.0
2014-07-15 14:20:00,39.56,39.57,39.54,39.56,129000.0,31.9263,31.9343,31.9101,31.9263,129000.0
2014-07-15 14:30:00,39.55,39.56,39.49,39.49,86200.0,31.9182,31.9263,31.8698,31.8698,86200.0
2014-07-15 14:40:00,39.49,39.52,39.49,39.52,116200.0,31.8698,31.894,31.8698,31.894,116200.0
2014-07-15 14:50:00,39.52,39.55,39.51,39.53,79800.0,31.894,31.9182,31.8859,31.902,79800.0
2014-07-15 15:00:00,39.53,39.57,39.51,39.51,121000.0,31.902,31.9343,31.8859,31.8859,121000.0
2014-07-15 15:10:00,39.51,39.51,39.45,39.45,121200.0,31.8859,31.8859,31.8375,31.8375,121200.0
2014-07-15 15:20:00,39.45,39.49,39.44,39.47,138800.0,31.8375,31.8698,31.8294,31.8536,138800.0
2014-07-15 15:30:00,39.47,39.47,39.43,39.44,99800.0,31.8536,31.8536,31.8213,31.8294,99800.0
2014-07-15 15:40:00,39.44,39.51,39.44,39.47,201600.0,31.8294,31.8859,31.8294,31.8536,201600.0
2014-07-15 15:50:00,39.47,39.48,39.44,39.45,401800.0,31.8536,31.8617,31.8294,31.8375,401800.0
2014-07-16 09:30:00,39.52,39.53,39.26,39.31,420200.0,31.894,31.902,31.6841,31.7245,420200.0
2014-07-16 09:40:00,39.31,39.31,39.16,39.3,417600.0,31.7245,31.7245,31.6034,31.7164,417600.0
2014-07-16 09:50:00,39.3,39.33,39.22,39.32,239600.0,31.7164,31.7406,31.6519,31.7326,239600.0
2014-07-16 10:00:00,39.32,39.35,39.27,39.27,160400.0,31.7326,31.7568,31.6922,31.6922,160400.0
2014-07-16 10:10:00,39.27,39.3,39.22,39.24,283400.0,31.6922,31.7164,31.6519,31.668,283400.0
2014-07-16 10:20:00,39.24,39.29,39.22,39.27,212800.0,31.668,31.7084,31.6519,31.6922,212800.0
2014-07-16 10:30:00,39.27,39.35,39.27,39.33,157600.0,31.6922,31.7568,31.6922,31.7406,157600.0
2014-07-16 10:40:00,39.33,39.35,39.33,39.33,113600.0,31.7406,31.7568,31.7406,31.7406,113600.0
2014-07-16 10:50:00,39.33,39.35,39.26,39.26,226000.0,31.7406,31.7568,31.6841,31.6841,226000.0
2014-07-16 11:00:00,39.26,39.33,39.26,39.32,219800.0,31.6841,31.7406,31.6841,31.7326,219800.0
2014-07-16 11:10:00,39.32,39.38,39.3,39.31,178600.0,31.7326,31.781,31.7164,31.7245,178600.0
2014-07-16 11:20:00,39.3,39.3,39.27,39.3,91000.0,31.7164,31.7164,31.6922,31.7164,91000.0
2014-07-16 11:30:00,39.29,39.3,39.26,39.26,126800.0,31.7084,31.7164,31.6841,31.6841,126800.0
2014-07-16 11:40:00,39.26,39.27,39.24,39.26,74400.0,31.6841,31.6922,31.668,31.6841,74400.0
2014-07-16 11:50:00,39.26,39.31,39.26,39.28,82000.0,31.6841,31.7245,31.6841,31.7003,82000.0
2014-07-16 12:00:00,39.28,39.31,39.27,39.31,70200.0,31.7003,31.7245,31.6922,31.7245,70200.0
2014-07-16 12:10:00,39.31,39.35,39.3,39.35,84000.0,31.7245,31.7568,31.7164,31.7568,84000.0
2014-07-16 12:20:00,39.35,39.35,39.33,39.33,64200.0,31.7568,31.7568,31.7406,31.7406,64200.0
2014-07-16 12:30:00,39.33,39.34,39.32,39.33,104800.0,31.7406,31.7487,31.7326,31.7406,104800.0
2014-07-16 12:40:00,39.33,39.34,39.33,39.34,75000.0,31.7406,31.7487,31.7406,31.7487,75000.0
2014-07-16 12:50:00,39.34,39.35,39.33,39.33,54400.0,31.7487,31.7568,31.7406,31.7406,54400.0
2014-07-16 13:00:00,39.33,39.34,39.33,39.34,64000.0,31.7406,31.7487,31.7406,31.7487,64000.0
2014-07-16 13:10:00,39.34,39.37,39.33,39.35,44200.0,31.7487,31.7729,31.7406,31.7568,44200.0
2014-07-16 13:20:00,39.35,39.38,39.33,39.38,65000.0,31.7568,31.781,31.7406,31.781,65000.0
2014-07-16 13:30:00,39.38,39.42,39.37,39.41,104200.0,31.781,31.8133,31.7729,31.8052,104200.0
2014-07-16 13:40:00,39.42,39.48,39.4,39.46,95200.0,31.8133,31.8617,31.7971,31.8456,95200.0
2014-07-16 13:50:00,39.46,39.47,39.44,39.44,61600.0,31.8456,31.8536,31.8294,31.8294,61600.0
2014-07-16 14:00:00,39.44,39.47,39.42,39.42,127400.0,31.8294,31.8536,31.8133,31.8133,127400.0
2014-07-16 14:10:00,39.42,39.43,39.4,39.4,95000.0,31.8133,31.8213,31.7971,31.7971,95000.0
2014-07-16 14:20:00,39.4,39.41,39.38,39.38,102200.0,31.7971,31.8052,31.781,31.781,102200.0
2014-07-16 14:30:00,39.38,39.38,39.35,39.35,148800.0,31.781,31.781,31.7568,31.7568,148800.0
2014-07-16 14:40:00,39.35,39.38,39.35,39.37,161000.0,31.7568,31.781,31.7568,31.7729,161000.0
2014-07-16 14:50:00,39.37,39.37,39.34,39.35,109000.0,31.7729,31.7729,31.7487,31.7568,109000.0
2014-07-16 15:00:00,39.34,39.35,39.34,39.35,80800.0,31.7487,31.7568,31.7487,31.7568,80800.0
2014-07-16 15:10:00,39.35,39.35,39.34,39.34,89600.0,31.7568,31.7568,31.7487,31.7487,89600.0
2014-07-16 15:20:00,39.33,39.34,39.33,39.34,118800.0,31.7406,31.7487,31.7406,31.7487,118800.0
2014-07-16 15:30:00,39.34,39.34,39.3,39.32,198800.0,31.7487,31.7487,31.7164,31.7326,198800.0
2014-07-16 15:40:00,39.31,39.32,39.29,39.29,397600.0,31.7245,31.7326,31.7084,31.7084,397600.0
2014-07-16 15:50:00,39.29,39.38,39.29,39.37,771800.0,31.7084,31.781,31.7084,31.7729,771800.0
2014-07-17 09:30:00,39.06,39.16,38.73,39.13,397000.0,31.5227,31.6034,31.2564,31.5792,397000.0
2014-07-17 09:40:00,39.13,39.15,39.05,39.13,380000.0,31.5792,31.5954,31.5147,31.5792,380000.0
2014-07-17 09:50:00,39.13,39.16,39.09,39.12,127400.0,31.5792,31.6034,31.547,31.5712,127400.0
2014-07-17 10:00:00,39.13,39.17,39.11,39.12,182000.0,31.5792,31.6115,31.5631,31.5712,182000.0
2014-07-17 10:10:00,39.12,39.16,39.05,39.16,257200.0,31.5712,31.6034,31.5147,31.6034,257200.0
2014-07-17 10:20:00,39.15,39.22,39.1,39.16,152000.0,31.5954,31.6519,31.555,31.6034,152000.0
2014-07-17 10:30:00,39.16,39.19,39.11,39.14,132400.0,31.6034,31.6277,31.5631,31.5873,132400.0
2014-07-17 10:40:00,39.15,39.17,39.12,39.14,91200.0,31.5954,31.6115,31.5712,31.5873,91200.0
2014-07-17 10:50:00,39.13,39.23,39.13,39.22,91000.0,31.5792,31.6599,31.5792,31.6519,91000.0
2014-07-17 11:00:00,39.22,39.22,39.15,39.16,109800.0,31.6519,31.6519,31.5954,31.6034,109800.0
2014-07-17 11:10:00,39.15,39.16,39.06,39.14,144400.0,31.5954,31.6034,31.5227,31.5873,144400.0
2014-07-17 11:20:00,39.13,39.13,39.05,39.06,268000.0,31.5792,31.5792,31.5147,31.5227,268000.0
2014-07-17 11:30:00,39.05,39.09,39.02,39.02,271400.0,31.5147,31.547,31.4905,31.4905,271400.0
2014-07-17 11:40:00,39.02,39.06,39.01,39.05,77000.0,31.4905,31.5227,31.4824,31.5147,77000.0
2014-07-17 11:50:00,39.04,39.06,39.0,39.02,101800.0,31.5066,31.5227,31.4743,31.4905,101800.0
2014-07-17 12:00:00,39.02,39.04,38.94,39.03,182400.0,31.4905,31.5066,31.4259,31.4985,182400.0
2014-07-17 12:10:00,39.02,39.05,39.01,39.03,82800.0,31.4905,31.5147,31.4824,31.4985,82800.0
2014-07-17 12:20:00,39.02,39.04,39.0,39.04,74400.0,31.4905,31.5066,31.4743,31.5066,74400.0
2014-07-17 12:30:00,39.04,39.07,39.02,39.05,50400.0,31.5066,31.5308,31.4905,31.5147,50400.0
2014-07-17 12:40:00,39.05,39.06,39.02,39.04,78400.0,31.5147,31.5227,31.4905,31.5066,78400.0
2014-07-17 12:50:00,39.03,39.06,39.02,39.05,66800.0,31.4985,31.5227,31.4905,31.5147,66800.0
2014-07-17 13:00:00,39.05,39.07,39.05,39.07,77600.0,31.5147,31.5308,31.5147,31.5308,77600.0
2014-07-17 13:10:00,39.07,39.12,39.06,39.06,120200.0,31.5308,31.5712,31.5227,31.5227,120200.0
2014-07-17 13:20:00,39.06,39.08,39.06,39.07,52600.0,31.5227,31.5389,31.5227,31.5308,52600.0
2014-07-17 13:30:00,39.07,39.09,39.06,39.06,89600.0,31.5308,31.547,31.5227,31.5227,89600.0
2014-07-17 13:40:00,39.07,39.07,39.06,39.06,108600.0,31.5308,31.5308,31.5227,31.5227,108600.0
2014-07-17 13:50:00,39.07,39.07,39.06,39.07,101000.0,31.5308,31.5308,31.5227,31.5308,101000.0
2014-07-17 14:00:00,39.07,39.07,39.0,39.01,105600.0,31.5308,31.5308,31.4743,31.4824,105600.0
2014-07-17 14:10:00,39.01,39.05,39.01,39.01,92000.0,31.4824,31.5147,31.4824,31.4824,92000.0
2014-07-17 14:20:00,39.01,39.01,38.94,38.96,121400.0,31.4824,31.4824,31.4259,31.442,121400.0
2014-07-17 14:30:00,38.96,38.98,38.92,38.93,137000.0,31.442,31.4582,31.4098,31.4178,137000.0
2014-07-17 14:40:00,38.92,38.94,38.85,38.85,219800.0,31.4098,31.4259,31.3533,31.3533,219800.0
2014-07-17 14:50:00,38.86,38.88,38.85,38.88,148800.0,31.3613,31.3775,31.3533,31.3775,148800.0
2014-07-17 15:00:00,38.88,38.88,38.8,38.82,197400.0,31.3775,31.3775,31.3129,31.3291,197400.0
2014-07-17 15:10:00,38.82,38.85,38.75,38.76,223000.0,31.3291,31.3533,31.2726,31.2806,223000.0
2014-07-17 15:20:00,38.76,38.79,38.7,38.71,220200.0,31.2806,31.3048,31.2322,31.2403,220200.0
2014-07-17 15:30:00,38.72,38.73,38.65,38.66,376000.0,31.2483,31.2564,31.1919,31.1999,376000.0
2014-07-17 15:40:00,38.66,38.67,38.56,38.62,493200.0,31.1999,31.208,31.1192,31.1676,493200.0
2014-07-17 15:50:00,38.62,38.67,38.6,38.63,861000.0,31.1676,31.208,31.1515,31.1757,861000.0
2014-07-18 09:30:00,38.85,38.86,38.63,38.7,977600.0,31.3533,31.3613,31.1757,31.2322,977600.0
2014-07-18 09:40:00,38.72,38.72,38.65,38.67,230200.0,31.2483,31.2483,31.1919,31.208,230200.0
2014-07-18 09:50:00,38.67,38.75,38.65,38.74,146000.0,31.208,31.2726,31.1919,31.2645,146000.0
2014-07-18 10:00:00,38.74,38.76,38.71,38.76,146600.0,31.2645,31.2806,31.2403,31.2806,146600.0
2014-07-18 10:10:00,38.76,38.77,38.7,38.7,127000.0,31.2806,31.2887,31.2322,31.2322,127000.0
2014-07-18 10:20:00,38.7,38.72,38.65,38.66,170800.0,31.2322,31.2483,31.1919,31.1999,170800.0
2014-07-18 10:30:00,38.66,38.7,38.65,38.67,131200.0,31.1999,31.2322,31.1919,31.208,131200.0
2014-07-18 10:40:00,38.66,38.68,38.63,38.65,109800.0,31.1999,31.2161,31.1757,31.1919,109800.0
2014-07-18 10:50:00,38.65,38.77,38.64,38.77,107400.0,31.1919,31.2887,31.1838,31.2887,107400.0
2014-07-18 11:00:00,38.77,38.83,38.77,38.81,100800.0,31.2887,31.3371,31.2887,31.321,100800.0
2014-07-18 11:10:00,38.81,38.85,38.8,38.8,83400.0,31.321,31.3533,31.3129,31.3129,83400.0
2014-07-18 11:20:00,38.8,38.86,38.79,38.85,230600.0,31.3129,31.3613,31.3048,31.3533,230600.0
2014-07-18 11:30:00,38.85,38.95,38.85,38.92,97400.0,31.3533,31.434,31.3533,31.4098,97400.0
2014-07-18 11:40:00,38.92,38.93,38.9,38.92,83000.0,31.4098,31.4178,31.3936,31.4098,83000.0
2014-07-18 11:50:00,38.91,38.91,38.88,38.9,66000.0,31.4017,31.4017,31.3775,31.3936,66000.0
2014-07-18 12:00:00,38.9,38.92,38.88,38.91,45800.0,31.3936,31.4098,31.3775,31.4017,45800.0
2014-07-18 12:10:00,38.91,38.96,38.91,38.95,58200.0,31.4017,31.442,31.4017,31.434,58200.0
2014-07-18 12:20:00,38.96,39.0,38.96,39.0,86000.0,31.442,31.4743,31.442,31.4743,86000.0
2014-07-18 12:30:00,39.0,39.02,38.99,39.0,59000.0,31.4743,31.4905,31.4662,31.4743,59000.0
2014-07-18 12:40:00,39.0,39.01,38.98,38.99,42200.0,31.4743,31.4824,31.4582,31.4662,42200.0
2014-07-18 12:50:00,38.99,38.99,38.97,38.98,37600.0,31.4662,31.4662,31.4501,31.4582,37600.0
2014-07-18 13:00:00,38.99,38.99,38.94,38.94,48200.0,31.4662,31.4662,31.4259,31.4259,48200.0
2014-07-18 13:10:00,38.95,38.95,38.9,38.92,66400.0,31.434,31.434,31.3936,31.4098,66400.0
2014-07-18 13:20:00,38.92,38.93,38.88,38.89,52800.0,31.4098,31.4178,31.3775,31.3855,52800.0
2014-07-18 13:30:00,38.89,38.93,38.88,38.93,50800.0,31.3855,31.4178,31.3775,31.4178,50800.0
2014-07-18 13:40:00,38.93,38.96,38.92,38.95,59800.0,31.4178,31.442,31.4098,31.434,59800.0
2014-07-18 13:50:00,38.94,39.01,38.93,39.01,69200.0,31.4259,31.4824,31.4178,31.4824,69200.0
2014-07-18 14:00:00,39.01,39.03,38.99,39.02,83400.0,31.4824,31.4985,31.4662,31.4905,83400.0
2014-07-18 14:10:00,39.02,39.04,39.01,39.02,65400.0,31.4905,31.5066,31.4824,31.4905,65400.0
2014-07-18 14:20:00,39.02,39.08,39.02,39.05,107800.0,31.4905,31.5389,31.4905,31.5147,107800.0
2014-07-18 14:30:00,39.05,39.05,39.01,39.02,81800.0,31.5147,31.5147,31.4824,31.4905,81800.0
2014-07-18 14:40:00,39.02,39.02,38.97,38.98,84000.0,31.4905,31.4905,31.4501,31.4582,84000.0
2014-07-18 14:50:00,38.97,38.98,38.95,38.96,166600.0,31.4501,31.4582,31.434,31.442,166600.0
2014-07-18 15:00:00,38.97,38.98,38.95,38.98,110200.0,31.4501,31.4582,31.434,31.4582,110200.0
2014-07-18 15:10:00,38.98,38.99,38.97,38.99,137600.0,31.4582,31.4662,31.4501,31.4662,137600.0
2014-07-18 15:20:00,38.99,39.02,38.97,38.97,118600.0,31.4662,31.4905,31.4501,31.4501,118600.0
2014-07-18 15:30:00,38.97,38.98,38.96,38.97,122400.0,31.4501,31.4582,31.442,31.4501,122400.0
2014-07-18 15:40:00,38.97,38.99,38.95,38.95,234800.0,31.4501,31.4662,31.434,31.434,234800.0
2014-07-18 15:50:00,38.96,38.97,38.95,38.97,554400.0,31.442,31.4501,31.434,31.4501,554400.0
2014-07-21 09:30:00,38.9,38.97,38.79,38.9,225800.0,31.3936,31.4501,31.3048,31.3936,225800.0
2014-07-21 09:40:00,38.89,38.89,38.76,38.85,108400.0,31.3855,31.3855,31.2806,31.3533,108400.0
2014-07-21 09:50:00,38.86,38.95,38.84,38.85,177200.0,31.3613,31.434,31.3452,31.3533,177200.0
2014-07-21 10:00:00,38.85,38.85,38.74,38.77,174000.0,31.3533,31.3533,31.2645,31.2887,174000.0
2014-07-21 10:10:00,38.76,38.77,38.71,38.71,157800.0,31.2806,31.2887,31.2403,31.2403,157800.0
2014-07-21 10:20:00,38.71,38.76,38.66,38.68,159200.0,31.2403,31.2806,31.1999,31.2161,159200.0
2014-07-21 10:30:00,38.68,38.71,38.59,38.6,112400.0,31.2161,31.2403,31.1434,31.1515,112400.0
2014-07-21 10:40:00,38.59,38.69,38.59,38.67,82200.0,31.1434,31.2241,31.1434,31.208,82200.0
2014-07-21 10:50:00,38.68,38.71,38.63,38.69,149800.0,31.2161,31.2403,31.1757,31.2241,149800.0
2014-07-21 11:00:00,38.69,38.74,38.63,38.71,116800.0,31.2241,31.2645,31.1757,31.2403,116800.0
2014-07-21 11:10:00,38.71,38.76,38.67,38.76,163000.0,31.2403,31.2806,31.208,31.2806,163000.0
2014-07-21 11:20:00,38.75,38.77,38.73,38.76,89200.0,31.2726,31.2887,31.2564,31.2806,89200.0
2014-07-21 11:30:00,38.77,38.77,38.73,38.73,63800.0,31.2887,31.2887,31.2564,31.2564,63800.0
2014-07-21 11:40:00,38.73,38.74,38.66,38.66,55000.0,31.2564,31.2645,31.1999,31.1999,55000.0
2014-07-21 11:50:00,38.66,38.76,38.66,38.76,63400.0,31.1999,31.2806,31.1999,31.2806,63400.0
2014-07-21 12:00:00,38.76,38.77,38.73,38.76,42400.0,31.2806,31.2887,31.2564,31.2806,42400.0
2014-07-21 12:10:00,38.76,38.76,38.73,38.76,51000.0,31.2806,31.2806,31.2564,31.2806,51000.0
2014-07-21 12:20:00,38.76,38.77,38.74,38.76,58400.0,31.2806,31.2887,31.2645,31.2806,58400.0
2014-07-21 12:30:00,38.76,38.79,38.75,38.78,43200.0,31.2806,31.3048,31.2726,31.2968,43200.0
2014-07-21 12:40:00,38.78,38.8,38.77,38.78,45400.0,31.2968,31.3129,31.2887,31.2968,45400.0
2014-07-21 12:50:00,38.78,38.78,38.73,38.75,70400.0,31.2968,31.2968,31.2564,31.2726,70400.0
2014-07-21 13:00:00,38.75,38.79,38.74,38.79,35800.0,31.2726,31.3048,31.2645,31.3048,35800.0
2014-07-21 13:10:00,38.79,38.82,38.79,38.81,47600.0,31.3048,31.3291,31.3048,31.321,47600.0
2014-07-21 13:20:00,38.81,38.83,38.8,38.82,61600.0,31.321,31.3371,31.3129,31.3291,61600.0
2014-07-21 13:30:00,38.81,38.83,38.8,38.82,60400.0,31.321,31.3371,31.3129,31.3291,60400.0
2014-07-21 13:40:00,38.81,38.84,38.81,38.82,70600.0,31.321,31.3452,31.321,31.3291,70600.0
2014-07-21 13:50:00,38.82,38.83,38.78,38.78,117200.0,31.3291,31.3371,31.2968,31.2968,117200.0
2014-07-21 14:00:00,38.78,38.79,38.76,38.79,57000.0,31.2968,31.3048,31.2806,31.3048,57000.0
2014-07-21 14:10:00,38.79,38.81,38.78,38.8,74200.0,31.3048,31.321,31.2968,31.3129,74200.0
2014-07-21 14:20:00,38.79,38.79,38.75,38.76,55000.0,31.3048,31.3048,31.2726,31.2806,55000.0
2014-07-21 14:30:00,38.75,38.77,38.73,38.76,74400.0,31.2726,31.2887,31.2564,31.2806,74400.0
2014-07-21 14:40:00,38.76,38.8,38.75,38.79,105000.0,31.2806,31.3129,31.2726,31.3048,105000.0
2014-07-21 14:50:00,38.79,38.82,38.77,38.81,72200.0,31.3048,31.3291,31.2887,31.321,72200.0
2014-07-21 15:00:00,38.8,38.82,38.77,38.77,81000.0,31.3129,31.3291,31.2887,31.2887,81000.0
2014-07-21 15:10:00,38.77,38.77,38.75,38.76,231800.0,31.2887,31.2887,31.2726,31.2806,231800.0
2014-07-21 15:20:00,38.75,38.79,38.74,38.78,118800.0,31.2726,31.3048,31.2645,31.2968,118800.0
2014-07-21 15:30:00,38.78,38.8,38.78,38.78,100600.0,31.2968,31.3129,31.2968,31.2968,100600.0
2014-07-21 15:40:00,38.79,38.79,38.76,38.77,164800.0,31.3048,31.3048,31.2806,31.2887,164800.0
2014-07-21 15:50:00,38.77,38.82,38.76,38.81,397200.0,31.2887,31.3291,31.2806,31.321,397200.0
2014-07-22 09:30:00,39.16,39.4,39.1,39.33,480800.0,31.6034,31.7971,31.555,31.7406,480800.0
2014-07-22 09:40:00,39.32,39.33,39.2,39.33,262600.0,31.7326,31.7406,31.6357,31.7406,262600.0
2014-07-22 09:50:00,39.33,39.35,39.25,39.28,127600.0,31.7406,31.7568,31.6761,31.7003,127600.0
2014-07-22 10:00:00,39.28,39.34,39.18,39.33,199000.0,31.7003,31.7487,31.6196,31.7406,199000.0
2014-07-22 10:10:00,39.33,39.41,39.33,39.38,191400.0,31.7406,31.8052,31.7406,31.781,191400.0
2014-07-22 10:20:00,39.39,39.46,39.39,39.41,155000.0,31.7891,31.8456,31.7891,31.8052,155000.0
2014-07-22 10:30:00,39.41,39.44,39.34,39.35,185600.0,31.8052,31.8294,31.7487,31.7568,185600.0
2014-07-22 10:40:00,39.35,39.36,39.3,39.34,141000.0,31.7568,31.7649,31.7164,31.7487,141000.0
2014-07-22 10:50:00,39.35,39.35,39.29,39.31,82800.0,31.7568,31.7568,31.7084,31.7245,82800.0
2014-07-22 11:00:00,39.31,39.34,39.27,39.31,111400.0,31.7245,31.7487,31.6922,31.7245,111400.0
2014-07-22 11:10:00,39.32,39.37,39.32,39.34,99800.0,31.7326,31.7729,31.7326,31.7487,99800.0
2014-07-22 11:20:00,39.35,39.35,39.3,39.33,91600.0,31.7568,31.7568,31.7164,31.7406,91600.0
2014-07-22 11:30:00,39.33,39.35,39.31,39.33,73000.0,31.7406,31.7568,31.7245,31.7406,73000.0
2014-07-22 11:40:00,39.33,39.38,39.32,39.37,79200.0,31.7406,31.781,31.7326,31.7729,79200.0
2014-07-22 11:50:00,39.37,39.41,39.37,39.41,85800.0,31.7729,31.8052,31.7729,31.8052,85800.0
2014-07-22 12:00:00,39.41,39.47,39.4,39.46,139600.0,31.8052,31.8536,31.7971,31.8456,139600.0
2014-07-22 12:10:00,39.47,39.5,39.44,39.46,219400.0,31.8536,31.8778,31.8294,31.8456,219400.0
2014-07-22 12:20:00,39.46,39.47,39.42,39.46,84400.0,31.8456,31.8536,31.8133,31.8456,84400.0
2014-07-22 12:30:00,39.47,39.47,39.41,39.42,46600.0,31.8536,31.8536,31.8052,31.8133,46600.0
2014-07-22 12:40:00,39.42,39.43,39.38,39.4,101200.0,31.8133,31.8213,31.781,31.7971,101200.0
2014-07-22 12:50:00,39.41,39.41,39.36,39.37,47400.0,31.8052,31.8052,31.7649,31.7729,47400.0
2014-07-22 13:00:00,39.36,39.46,39.35,39.45,108000.0,31.7649,31.8456,31.7568,31.8375,108000.0
2014-07-22 13:10:00,39.45,39.49,39.44,39.48,128600.0,31.8375,31.8698,31.8294,31.8617,128600.0
2014-07-22 13:20:00,39.48,39.49,39.44,39.44,47000.0,31.8617,31.8698,31.8294,31.8294,47000.0
2014-07-22 13:30:00,39.44,39.45,39.42,39.44,62800.0,31.8294,31.8375,31.8133,31.8294,62800.0
2014-07-22 13:40:00,39.44,39.46,39.4,39.46,64600.0,31.8294,31.8456,31.7971,31.8456,64600.0
2014-07-22 13:50:00,39.46,39.49,39.45,39.48,69800.0,31.8456,31.8698,31.8375,31.8617,69800.0
2014-07-22 14:00:00,39.48,39.48,39.44,39.48,50600.0,31.8617,31.8617,31.8294,31.8617,50600.0
2014-07-22 14:10:00,39.48,39.49,39.46,39.47,72800.0,31.8617,31.8698,31.8456,31.8536,72800.0
2014-07-22 14:20:00,39.47,39.52,39.45,39.51,135400.0,31.8536,31.894,31.8375,31.8859,135400.0
2014-07-22 14:30:00,39.51,39.51,39.45,39.45,85400.0,31.8859,31.8859,31.8375,31.8375,85400.0
2014-07-22 14:40:00,39.45,39.46,39.39,39.41,71200.0,31.8375,31.8456,31.7891,31.8052,71200.0
2014-07-22 14:50:00,39.4,39.45,39.38,39.43,89800.0,31.7971,31.8375,31.781,31.8213,89800.0
2014-07-22 15:00:00,39.43,39.44,39.41,39.41,73000.0,31.8213,31.8294,31.8052,31.8052,73000.0
2014-07-22 15:10:00,39.41,39.42,39.38,39.41,114600.0,31.8052,31.8133,31.781,31.8052,114600.0
2014-07-22 15:20:00,39.41,39.41,39.35,39.4,123200.0,31.8052,31.8052,31.7568,31.7971,123200.0
2014-07-22 15:30:00,39.4,39.42,39.37,39.38,134800.0,31.7971,31.8133,31.7729,31.781,134800.0
2014-07-22 15:40:00,39.37,39.38,39.35,39.37,212800.0,31.7729,31.781,31.7568,31.7729,212800.0
2014-07-22 15:50:00,39.38,39.41,39.35,39.38,472400.0,31.781,31.8052,31.7568,31.781,472400.0
2014-07-23 09:30:00,39.26,39.51,39.22,39.38,362600.0,31.6841,31.8859,31.6519,31.781,362600.0
2014-07-23 09:40:00,39.38,39.41,39.2,39.25,137600.0,31.781,31.8052,31.6357,31.6761,137600.0
2014-07-23 09:50:00,39.26,39.38,39.24,39.34,140600.0,31.6841,31.781,31.668,31.7487,140600.0
2014-07-23 10:00:00,39.34,39.34,39.27,39.31,112400.0,31.7487,31.7487,31.6922,31.7245,112400.0
2014-07-23 10:10:00,39.31,39.32,39.27,39.3,74400.0,31.7245,31.7326,31.6922,31.7164,74400.0
2014-07-23 10:20:00,39.3,39.33,39.26,39.33,127600.0,31.7164,31.7406,31.6841,31.7406,127600.0
2014-07-23 10:30:00,39.33,39.39,39.33,39.38,116400.0,31.7406,31.7891,31.7406,31.781,116400.0
2014-07-23 10:40:00,39.38,39.38,39.35,39.36,65400.0,31.781,31.781,31.7568,31.7649,65400.0
2014-07-23 10:50:00,39.36,39.38,39.35,39.35,50800.0,31.7649,31.781,31.7568,31.7568,50800.0
2014-07-23 11:00:00,39.35,39.38,39.35,39.35,54400.0,31.7568,31.781,31.7568,31.7568,54400.0
2014-07-23 11:10:00,39.35,39.4,39.32,39.39,311800.0,31.7568,31.7971,31.7326,31.7891,311800.0
2014-07-23 11:20:00,39.38,39.42,39.37,39.41,73200.0,31.781,31.8133,31.7729,31.8052,73200.0
2014-07-23 11:30:00,39.41,39.49,39.41,39.48,134600.0,31.8052,31.8698,31.8052,31.8617,134600.0
2014-07-23 11:40:00,39.48,39.55,39.48,39.51,174400.0,31.8617,31.9182,31.8617,31.8859,174400.0
2014-07-23 11:50:00,39.51,39.52,39.46,39.47,75200.0,31.8859,31.894,31.8456,31.8536,75200.0
2014-07-23 12:00:00,39.47,39.49,39.46,39.47,99400.0,31.8536,31.8698,31.8456,31.8536,99400.0
2014-07-23 12:10:00,39.46,39.47,39.4,39.42,68000.0,31.8456,31.8536,31.7971,31.8133,68000.0
2014-07-23 12:20:00,39.42,39.47,39.42,39.47,92800.0,31.8133,31.8536,31.8133,31.8536,92800.0
2014-07-23 12:30:00,39.46,39.46,39.42,39.43,79400.0,31.8456,31.8456,31.8133,31.8213,79400.0
2014-07-23 12:40:00,39.43,39.45,39.42,39.43,128400.0,31.8213,31.8375,31.8133,31.8213,128400.0
2014-07-23 12:50:00,39.43,39.46,39.42,39.46,80200.0,31.8213,31.8456,31.8133,31.8456,80200.0
2014-07-23 13:00:00,39.46,39.48,39.45,39.46,48200.0,31.8456,31.8617,31.8375,31.8456,48200.0
2014-07-23 13:10:00,39.45,39.47,39.45,39.47,36400.0,31.8375,31.8536,31.8375,31.8536,36400.0
2014-07-23 13:20:00,39.46,39.47,39.45,39.45,47800.0,31.8456,31.8536,31.8375,31.8375,47800.0
2014-07-23 13:30:00,39.45,39.48,39.45,39.47,47000.0,31.8375,31.8617,31.8375,31.8536,47000.0
2014-07-23 13:40:00,39.46,39.52,39.46,39.5,79000.0,31.8456,31.894,31.8456,31.8778,79000.0
2014-07-23 13:50:00,39.5,39.51,39.49,39.5,55200.0,31.8778,31.8859,31.8698,31.8778,55200.0
2014-07-23 14:00:00,39.51,39.52,39.5,39.52,53400.0,31.8859,31.894,31.8778,31.894,53400.0
2014-07-23 14:10:00,39.52,39.52,39.5,39.51,110600.0,31.894,31.894,31.8778,31.8859,110600.0
2014-07-23 14:20:00,39.51,39.53,39.51,39.52,67400.0,31.8859,31.902,31.8859,31.894,67400.0
2014-07-23 14:30:00,39.52,39.58,39.52,39.56,190400.0,31.894,31.9424,31.894,31.9263,190400.0
2014-07-23 14:40:00,39.56,39.56,39.55,39.55,116400.0,31.9263,31.9263,31.9182,31.9182,116400.0
2014-07-23 14:50:00,39.56,39.58,39.55,39.57,170800.0,31.9263,31.9424,31.9182,31.9343,170800.0
2014-07-23 15:00:00,39.57,39.58,39.55,39.56,129400.0,31.9343,31.9424,31.9182,31.9263,129400.0
2014-07-23 15:10:00,39.56,39.62,39.55,39.62,312800.0,31.9263,31.9747,31.9182,31.9747,312800.0
2014-07-23 15:20:00,39.61,39.63,39.58,39.59,194000.0,31.9666,31.9828,31.9424,31.9505,194000.0
2014-07-23 15:30:00,39.6,39.61,39.56,39.6,166600.0,31.9585,31.9666,31.9263,31.9585,166600.0
2014-07-23 15:40:00,39.6,39.64,39.57,39.59,377000.0,31.9585,31.9908,31.9343,31.9505,377000.0
2014-07-23 15:50:00,39.58,39.59,39.56,39.57,487600.0,31.9424,31.9505,31.9263,31.9343,487600.0
2014-07-24 09:30:00,39.82,39.84,39.58,39.6,553400.0,32.1361,32.1522,31.9424,31.9585,553400.0
2014-07-24 09:40:00,39.59,39.73,39.59,39.7,312800.0,31.9505,32.0635,31.9505,32.0392,312800.0
2014-07-24 09:50:00,39.7,39.76,39.68,39.73,276000.0,32.0392,32.0877,32.0231,32.0635,276000.0
2014-07-24 10:00:00,39.73,39.73,39.6,39.7,274200.0,32.0635,32.0635,31.9585,32.0392,274200.0
2014-07-24 10:10:00,39.7,39.75,39.68,39.73,130800.0,32.0392,32.0796,32.0231,32.0635,130800.0
2014-07-24 10:20:00,39.73,39.77,39.7,39.76,154600.0,32.0635,32.0957,32.0392,32.0877,154600.0
2014-07-24 10:30:00,39.77,39.77,39.72,39.74,151400.0,32.0957,32.0957,32.0554,32.0715,151400.0
2014-07-24 10:40:00,39.73,39.81,39.73,39.8,179800.0,32.0635,32.128,32.0635,32.1199,179800.0
2014-07-24 10:50:00,39.8,39.82,39.77,39.81,117000.0,32.1199,32.1361,32.0957,32.128,117000.0
2014-07-24 11:00:00,39.81,39.85,39.8,39.84,92800.0,32.128,32.1603,32.1199,32.1522,92800.0
2014-07-24 11:10:00,39.84,39.87,39.84,39.84,130000.0,32.1522,32.1764,32.1522,32.1522,130000.0
2014-07-24 11:20:00,39.84,39.88,39.83,39.85,117200.0,32.1522,32.1845,32.1442,32.1603,117200.0
2014-07-24 11:30:00,39.85,39.87,39.82,39.83,160400.0,32.1603,32.1764,32.1361,32.1442,160400.0
2014-07-24 11:40:00,39.83,39.83,39.76,39.77,115600.0,32.1442,32.1442,32.0877,32.0957,115600.0
2014-07-24 11:50:00,39.77,39.8,39.69,39.69,209800.0,32.0957,32.1199,32.0312,32.0312,209800.0
2014-07-24 12:00:00,39.7,39.74,39.69,39.72,129000.0,32.0392,32.0715,32.0312,32.0554,129000.0
2014-07-24 12:10:00,39.72,39.79,39.71,39.76,139800.0,32.0554,32.1119,32.0473,32.0877,139800.0
2014-07-24 12:20:00,39.76,39.79,39.74,39.77,140200.0,32.0877,32.1119,32.0715,32.0957,140200.0
2014-07-24 12:30:00,39.77,39.79,39.76,39.79,104800.0,32.0957,32.1119,32.0877,32.1119,104800.0
2014-07-24 12:40:00,39.8,39.87,39.79,39.86,242600.0,32.1199,32.1764,32.1119,32.1684,242600.0
2014-07-24 12:50:00,39.87,39.95,39.87,39.95,392600.0,32.1764,32.241,32.1764,32.241,392600.0
2014-07-24 13:00:00,39.95,39.99,39.86,39.92,623000.0,32.241,32.2733,32.1684,32.2168,623000.0
2014-07-24 13:10:00,39.92,40.01,39.91,40.0,545000.0,32.2168,32.2894,32.2087,32.2814,545000.0
2014-07-24 13:20:00,40.0,40.05,39.92,40.05,303400.0,32.2814,32.3217,32.2168,32.3217,303400.0
2014-07-24 13:30:00,40.04,40.1,40.02,40.09,287400.0,32.3136,32.3621,32.2975,32.354,287400.0
2014-07-24 13:40:00,40.08,40.12,40.06,40.09,455200.0,32.3459,32.3782,32.3298,32.354,455200.0
2014-07-24 13:50:00,40.09,40.09,39.98,40.02,399400.0,32.354,32.354,32.2652,32.2975,399400.0
2014-07-24 14:00:00,40.02,40.09,40.01,40.08,295200.0,32.2975,32.354,32.2894,32.3459,295200.0
2014-07-24 14:10:00,40.08,40.12,40.06,40.1,272000.0,32.3459,32.3782,32.3298,32.3621,272000.0
2014-07-24 14:20:00,40.1,40.15,40.08,40.13,333600.0,32.3621,32.4024,32.3459,32.3863,333600.0
2014-07-24 14:30:00,40.13,40.14,39.92,40.08,284600.0,32.3863,32.3943,32.2168,32.3459,284600.0
2014-07-24 14:40:00,40.07,40.12,40.07,40.1,315600.0,32.3378,32.3782,32.3378,32.3621,315600.0
2014-07-24 14:50:00,40.1,40.14,40.07,40.1,281800.0,32.3621,32.3943,32.3378,32.3621,281800.0
2014-07-24 15:00:00,40.1,40.15,40.09,40.15,375000.0,32.3621,32.4024,32.354,32.4024,375000.0
2014-07-24 15:10:00,40.15,40.19,40.13,40.16,497200.0,32.4024,32.4347,32.3863,32.4105,497200.0
2014-07-24 15:20:00,40.16,40.17,40.12,40.13,485800.0,32.4105,32.4185,32.3782,32.3863,485800.0
2014-07-24 15:30:00,40.13,40.18,40.13,40.18,413600.0,32.3863,32.4266,32.3863,32.4266,413600.0
2014-07-24 15:40:00,40.17,40.24,40.14,40.24,740600.0,32.4185,32.475,32.3943,32.475,740600.0
2014-07-24 15:50:00,40.24,40.32,40.18,40.23,1694600.0,32.475,32.5396,32.4266,32.467,1694600.0
2014-07-25 09:30:00,39.18,39.45,39.0,39.21,2614600.0,31.6196,31.8375,31.4743,31.6438,2614600.0
2014-07-25 09:40:00,39.21,39.47,39.05,39.46,2206600.0,31.6438,31.8536,31.5147,31.8456,2206600.0
2014-07-25 09:50:00,39.47,39.66,39.33,39.52,1886200.0,31.8536,32.007,31.7406,31.894,1886200.0
2014-07-25 10:00:00,39.51,39.6,39.38,39.4,729200.0,31.8859,31.9585,31.781,31.7971,729200.0
2014-07-25 10:10:00,39.38,39.56,39.38,39.49,490000.0,31.781,31.9263,31.781,31.8698,490000.0
2014-07-25 10:20:00,39.49,39.6,39.49,39.6,476800.0,31.8698,31.9585,31.8698,31.9585,476800.0
2014-07-25 10:30:00,39.6,39.6,39.42,39.46,411200.0,31.9585,31.9585,31.8133,31.8456,411200.0
2014-07-25 10:40:00,39.46,39.53,39.41,39.53,288000.0,31.8456,31.902,31.8052,31.902,288000.0
2014-07-25 10:50:00,39.54,39.56,39.31,39.31,456800.0,31.9101,31.9263,31.7245,31.7245,456800.0
2014-07-25 11:00:00,39.32,39.34,39.25,39.26,436200.0,31.7326,31.7487,31.6761,31.6841,436200.0
2014-07-25 11:10:00,39.26,39.29,39.18,39.21,477800.0,31.6841,31.7084,31.6196,31.6438,477800.0
2014-07-25 11:20:00,39.22,39.27,39.18,39.27,268200.0,31.6519,31.6922,31.6196,31.6922,268200.0
2014-07-25 11:30:00,39.27,39.33,39.25,39.26,190800.0,31.6922,31.7406,31.6761,31.6841,190800.0
2014-07-25 11:40:00,39.26,39.3,39.26,39.3,329800.0,31.6841,31.7164,31.6841,31.7164,329800.0
2014-07-25 11:50:00,39.3,39.34,39.3,39.31,213000.0,31.7164,31.7487,31.7164,31.7245,213000.0
2014-07-25 12:00:00,39.31,39.37,39.31,39.35,179000.0,31.7245,31.7729,31.7245,31.7568,179000.0
2014-07-25 12:10:00,39.35,39.38,39.34,39.37,189400.0,31.7568,31.781,31.7487,31.7729,189400.0
2014-07-25 12:20:00,39.37,39.43,39.35,39.4,231800.0,31.7729,31.8213,31.7568,31.7971,231800.0
2014-07-25 12:30:00,39.4,39.4,39.35,39.35,176200.0,31.7971,31.7971,31.7568,31.7568,176200.0
2014-07-25 12:40:00,39.35,39.36,39.3,39.31,201200.0,31.7568,31.7649,31.7164,31.7245,201200.0
2014-07-25 12:50:00,39.31,39.34,39.3,39.32,135000.0,31.7245,31.7487,31.7164,31.7326,135000.0
2014-07-25 13:00:00,39.32,39.35,39.31,39.34,239000.0,31.7326,31.7568,31.7245,31.7487,239000.0
2014-07-25 13:10:00,39.34,39.35,39.32,39.33,149400.0,31.7487,31.7568,31.7326,31.7406,149400.0
2014-07-25 13:20:00,39.33,39.35,39.32,39.34,136200.0,31.7406,31.7568,31.7326,31.7487,136200.0
2014-07-25 13:30:00,39.34,39.38,39.3,39.37,228200.0,31.7487,31.781,31.7164,31.7729,228200.0
2014-07-25 13:40:00,39.37,39.42,39.35,39.36,144400.0,31.7729,31.8133,31.7568,31.7649,144400.0
2014-07-25 13:50:00,39.36,39.37,39.31,39.33,109800.0,31.7649,31.7729,31.7245,31.7406,109800.0
2014-07-25 14:00:00,39.33,39.37,39.33,39.37,113000.0,31.7406,31.7729,31.7406,31.7729,113000.0
2014-07-25 14:10:00,39.37,39.37,39.34,39.36,118600.0,31.7729,31.7729,31.7487,31.7649,118600.0
2014-07-25 14:20:00,39.35,39.45,39.35,39.43,104000.0,31.7568,31.8375,31.7568,31.8213,104000.0
2014-07-25 14:30:00,39.44,39.45,39.38,39.38,114400.0,31.8294,31.8375,31.781,31.781,114400.0
2014-07-25 14:40:00,39.38,39.44,39.38,39.43,122600.0,31.781,31.8294,31.781,31.8213,122600.0
2014-07-25 14:50:00,39.43,39.44,39.4,39.42,146000.0,31.8213,31.8294,31.7971,31.8133,146000.0
2014-07-25 15:00:00,39.42,39.44,39.39,39.39,175600.0,31.8133,31.8294,31.7891,31.7891,175600.0
2014-07-25 15:10:00,39.39,39.41,39.35,39.37,116800.0,31.7891,31.8052,31.7568,31.7729,116800.0
2014-07-25 15:20:00,39.37,39.42,39.37,39.39,203000.0,31.7729,31.8133,31.7729,31.7891,203000.0
2014-07-25 15:30:00,39.4,39.41,39.38,39.38,173200.0,31.7971,31.8052,31.781,31.781,173200.0
2014-07-25 15:40:00,39.38,39.39,39.33,39.33,290000.0,31.781,31.7891,31.7406,31.7406,290000.0
2014-07-25 15:50:00,39.33,39.37,39.32,39.37,781800.0,31.7406,31.7729,31.7326,31.7729,781800.0
2014-07-28 09:30:00,39.43,39.5,39.31,39.4,364400.0,31.8213,31.8778,31.7245,31.7971,364400.0
2014-07-28 09:40:00,39.42,39.43,39.33,39.37,294400.0,31.8133,31.8213,31.7406,31.7729,294400.0
2014-07-28 09:50:00,39.37,39.41,39.3,39.41,112400.0,31.7729,31.8052,31.7164,31.8052,112400.0
2014-07-28 10:00:00,39.41,39.42,39.33,39.35,201400.0,31.8052,31.8133,31.7406,31.7568,201400.0
2014-07-28 10:10:00,39.36,39.42,39.3,39.33,154600.0,31.7649,31.8133,31.7164,31.7406,154600.0
2014-07-28 10:20:00,39.33,39.35,39.27,39.32,146600.0,31.7406,31.7568,31.6922,31.7326,146600.0
2014-07-28 10:30:00,39.32,39.32,39.22,39.27,197600.0,31.7326,31.7326,31.6519,31.6922,197600.0
2014-07-28 10:40:00,39.27,39.37,39.24,39.34,241000.0,31.6922,31.7729,31.668,31.7487,241000.0
2014-07-28 10:50:00,39.35,39.36,39.29,39.3,124400.0,31.7568,31.7649,31.7084,31.7164,124400.0
2014-07-28 11:00:00,39.3,39.37,39.27,39.3,122200.0,31.7164,31.7729,31.6922,31.7164,122200.0
2014-07-28 11:10:00,39.3,39.36,39.23,39.24,149000.0,31.7164,31.7649,31.6599,31.668,149000.0
2014-07-28 11:20:00,39.24,39.31,39.23,39.31,143800.0,31.668,31.7245,31.6599,31.7245,143800.0
2014-07-28 11:30:00,39.32,39.34,39.27,39.32,154200.0,31.7326,31.7487,31.6922,31.7326,154200.0
2014-07-28 11:40:00,39.32,39.32,39.21,39.22,240800.0,31.7326,31.7326,31.6438,31.6519,240800.0
2014-07-28 11:50:00,39.22,39.22,39.15,39.17,186200.0,31.6519,31.6519,31.5954,31.6115,186200.0
2014-07-28 12:00:00,39.17,39.2,39.16,39.2,130600.0,31.6115,31.6357,31.6034,31.6357,130600.0
2014-07-28 12:10:00,39.2,39.21,39.15,39.16,96200.0,31.6357,31.6438,31.5954,31.6034,96200.0
2014-07-28 12:20:00,39.15,39.16,39.1,39.1,121600.0,31.5954,31.6034,31.555,31.555,121600.0
2014-07-28 12:30:00,39.11,39.15,39.1,39.13,146800.0,31.5631,31.5954,31.555,31.5792,146800.0
2014-07-28 12:40:00,39.13,39.15,39.09,39.15,160000.0,31.5792,31.5954,31.547,31.5954,160000.0
2014-07-28 12:50:00,39.15,39.16,39.12,39.15,85200.0,31.5954,31.6034,31.5712,31.5954,85200.0
2014-07-28 13:00:00,39.15,39.19,39.15,39.17,100800.0,31.5954,31.6277,31.5954,31.6115,100800.0
2014-07-28 13:10:00,39.17,39.2,39.17,39.18,86600.0,31.6115,31.6357,31.6115,31.6196,86600.0
2014-07-28 13:20:00,39.19,39.21,39.16,39.2,104000.0,31.6277,31.6438,31.6034,31.6357,104000.0
2014-07-28 13:30:00,39.2,39.32,39.2,39.32,131000.0,31.6357,31.7326,31.6357,31.7326,131000.0
2014-07-28 13:40:00,39.32,39.32,39.28,39.3,133200.0,31.7326,31.7326,31.7003,31.7164,133200.0
2014-07-28 13:50:00,39.3,39.31,39.27,39.3,103600.0,31.7164,31.7245,31.6922,31.7164,103600.0
2014-07-28 14:00:00,39.3,39.3,39.25,39.26,109800.0,31.7164,31.7164,31.6761,31.6841,109800.0
2014-07-28 14:10:00,39.25,39.27,39.23,39.23,94200.0,31.6761,31.6922,31.6599,31.6599,94200.0
2014-07-28 14:20:00,39.23,39.25,39.19,39.2,114800.0,31.6599,31.6761,31.6277,31.6357,114800.0
2014-07-28 14:30:00,39.2,39.22,39.17,39.18,143000.0,31.6357,31.6519,31.6115,31.6196,143000.0
2014-07-28 14:40:00,39.18,39.2,39.15,39.19,119800.0,31.6196,31.6357,31.5954,31.6277,119800.0
2014-07-28 14:50:00,39.19,39.21,39.17,39.19,134200.0,31.6277,31.6438,31.6115,31.6277,134200.0
2014-07-28 15:00:00,39.2,39.21,39.19,39.19,179600.0,31.6357,31.6438,31.6277,31.6277,179600.0
2014-07-28 15:10:00,39.19,39.27,39.19,39.24,229400.0,31.6277,31.6922,31.6277,31.668,229400.0
2014-07-28 15:20:00,39.25,39.27,39.2,39.2,152600.0,31.6761,31.6922,31.6357,31.6357,152600.0
2014-07-28 15:30:00,39.2,39.23,39.17,39.18,232400.0,31.6357,31.6599,31.6115,31.6196,232400.0
2014-07-28 15:40:00,39.18,39.21,39.17,39.17,212000.0,31.6196,31.6438,31.6115,31.6115,212000.0
2014-07-28 15:50:00,39.17,39.2,39.14,39.18,598600.0,31.6115,31.6357,31.5873,31.6196,598600.0
2014-07-29 09:30:00,39.24,39.46,39.21,39.42,289800.0,31.668,31.8456,31.6438,31.8133,289800.0
2014-07-29 09:40:00,39.42,39.47,39.3,39.33,298200.0,31.8133,31.8536,31.7164,31.7406,298200.0
2014-07-29 09:50:00,39.33,39.4,39.32,39.35,179800.0,31.7406,31.7971,31.7326,31.7568,179800.0
2014-07-29 10:00:00,39.37,39.47,39.33,39.46,201000.0,31.7729,31.8536,31.7406,31.8456,201000.0
2014-07-29 10:10:00,39.46,39.51,39.44,39.49,220400.0,31.8456,31.8859,31.8294,31.8698,220400.0
2014-07-29 10:20:00,39.49,39.52,39.45,39.52,84200.0,31.8698,31.894,31.8375,31.894,84200.0
2014-07-29 10:30:00,39.52,39.54,39.5,39.52,76400.0,31.894,31.9101,31.8778,31.894,76400.0
2014-07-29 10:40:00,39.52,39.52,39.48,39.49,114600.0,31.894,31.894,31.8617,31.8698,114600.0
2014-07-29 10:50:00,39.49,39.5,39.43,39.45,94800.0,31.8698,31.8778,31.8213,31.8375,94800.0
2014-07-29 11:00:00,39.45,39.46,39.27,39.29,171000.0,31.8375,31.8456,31.6922,31.7084,171000.0
2014-07-29 11:10:00,39.29,39.32,39.26,39.29,100600.0,31.7084,31.7326,31.6841,31.7084,100600.0
2014-07-29 11:20:00,39.29,39.33,39.27,39.27,130000.0,31.7084,31.7406,31.6922,31.6922,130000.0
2014-07-29 11:30:00,39.27,39.29,39.22,39.24,72600.0,31.6922,31.7084,31.6519,31.668,72600.0
2014-07-29 11:40:00,39.24,39.31,39.22,39.31,91600.0,31.668,31.7245,31.6519,31.7245,91600.0
2014-07-29 11:50:00,39.31,39.36,39.3,39.36,123400.0,31.7245,31.7649,31.7164,31.7649,123400.0
2014-07-29 12:00:00,39.36,39.4,39.36,39.4,189000.0,31.7649,31.7971,31.7649,31.7971,189000.0
2014-07-29 12:10:00,39.4,39.48,39.4,39.46,81600.0,31.7971,31.8617,31.7971,31.8456,81600.0
2014-07-29 12:20:00,39.46,39.52,39.46,39.52,122800.0,31.8456,31.894,31.8456,31.894,122800.0
2014-07-29 12:30:00,39.52,39.57,39.52,39.57,130000.0,31.894,31.9343,31.894,31.9343,130000.0
2014-07-29 12:40:00,39.57,39.6,39.57,39.6,116600.0,31.9343,31.9585,31.9343,31.9585,116600.0
2014-07-29 12:50:00,39.6,39.6,39.58,39.59,90400.0,31.9585,31.9585,31.9424,31.9505,90400.0
2014-07-29 13:00:00,39.6,39.63,39.59,39.61,175400.0,31.9585,31.9828,31.9505,31.9666,175400.0
2014-07-29 13:10:00,39.62,39.62,39.54,39.59,428200.0,31.9747,31.9747,31.9101,31.9505,428200.0
2014-07-29 13:20:00,39.58,39.62,39.58,39.59,78600.0,31.9424,31.9747,31.9424,31.9505,78600.0
2014-07-29 13:30:00,39.59,39.59,39.54,39.54,90800.0,31.9505,31.9505,31.9101,31.9101,90800.0
2014-07-29 13:40:00,39.54,39.56,39.54,39.54,80000.0,31.9101,31.9263,31.9101,31.9101,80000.0
2014-07-29 13:50:00,39.55,39.55,39.52,39.52,83600.0,31.9182,31.9182,31.894,31.894,83600.0
2014-07-29 14:00:00,39.52,39.52,39.48,39.49,226600.0,31.894,31.894,31.8617,31.8698,226600.0
2014-07-29 14:10:00,39.49,39.51,39.47,39.47,139800.0,31.8698,31.8859,31.8536,31.8536,139800.0
2014-07-29 14:20:00,39.47,39.48,39.39,39.44,161600.0,31.8536,31.8617,31.7891,31.8294,161600.0
2014-07-29 14:30:00,39.44,39.46,39.41,39.43,90000.0,31.8294,31.8456,31.8052,31.8213,90000.0
2014-07-29 14:40:00,39.43,39.46,39.41,39.45,164600.0,31.8213,31.8456,31.8052,31.8375,164600.0
2014-07-29 14:50:00,39.45,39.47,39.42,39.43,87200.0,31.8375,31.8536,31.8133,31.8213,87200.0
2014-07-29 15:00:00,39.43,39.47,39.4,39.46,191400.0,31.8213,31.8536,31.7971,31.8456,191400.0
2014-07-29 15:10:00,39.46,39.47,39.44,39.45,159800.0,31.8456,31.8536,31.8294,31.8375,159800.0
2014-07-29 15:20:00,39.45,39.45,39.41,39.42,150600.0,31.8375,31.8375,31.8052,31.8133,150600.0
2014-07-29 15:30:00,39.41,39.43,39.38,39.42,233800.0,31.8052,31.8213,31.781,31.8133,233800.0
2014-07-29 15:40:00,39.42,39.42,39.37,39.4,568200.0,31.8133,31.8133,31.7729,31.7971,568200.0
2014-07-29 15:50:00,39.39,39.39,39.31,39.33,456200.0,31.7891,31.7891,31.7245,31.7406,456200.0
2014-07-30 09:30:00,39.5,39.54,39.42,39.49,309200.0,31.8778,31.9101,31.8133,31.8698,309200.0
2014-07-30 09:40:00,39.49,39.52,39.46,39.48,224200.0,31.8698,31.894,31.8456,31.8617,224200.0
2014-07-30 09:50:00,39.49,39.57,39.46,39.49,192200.0,31.8698,31.9343,31.8456,31.8698,192200.0
2014-07-30 10:00:00,39.5,39.52,39.36,39.43,167800.0,31.8778,31.894,31.7649,31.8213,167800.0
2014-07-30 10:10:00,39.43,39.55,39.43,39.55,142400.0,31.8213,31.9182,31.8213,31.9182,142400.0
2014-07-30 10:20:00,39.56,39.59,39.49,39.49,134600.0,31.9263,31.9505,31.8698,31.8698,134600.0
2014-07-30 10:30:00,39.49,39.51,39.44,39.45,130000.0,31.8698,31.8859,31.8294,31.8375,130000.0
2014-07-30 10:40:00,39.45,39.46,39.34,39.37,147600.0,31.8375,31.8456,31.7487,31.7729,147600.0
2014-07-30 10:50:00,39.36,39.43,39.33,39.33,113600.0,31.7649,31.8213,31.7406,31.7406,113600.0
2014-07-30 11:00:00,39.33,39.33,39.26,39.3,213200.0,31.7406,31.7406,31.6841,31.7164,213200.0
2014-07-30 11:10:00,39.3,39.37,39.3,39.36,221200.0,31.7164,31.7729,31.7164,31.7649,221200.0
2014-07-30 11:20:00,39.35,39.44,39.35,39.42,103600.0,31.7568,31.8294,31.7568,31.8133,103600.0
2014-07-30 11:30:00,39.42,39.42,39.37,39.38,91000.0,31.8133,31.8133,31.7729,31.781,91000.0
2014-07-30 11:40:00,39.38,39.4,39.29,39.29,63600.0,31.781,31.7971,31.7084,31.7084,63600.0
2014-07-30 11:50:00,39.29,39.32,39.27,39.29,41400.0,31.7084,31.7326,31.6922,31.7084,41400.0
2014-07-30 12:00:00,39.3,39.34,39.29,39.32,46000.0,31.7164,31.7487,31.7084,31.7326,46000.0
2014-07-30 12:10:00,39.32,39.41,39.32,39.4,75000.0,31.7326,31.8052,31.7326,31.7971,75000.0
2014-07-30 12:20:00,39.4,39.44,39.38,39.4,45400.0,31.7971,31.8294,31.781,31.7971,45400.0
2014-07-30 12:30:00,39.4,39.42,39.36,39.41,153400.0,31.7971,31.8133,31.7649,31.8052,153400.0
2014-07-30 12:40:00,39.4,39.41,39.38,39.38,82000.0,31.7971,31.8052,31.781,31.781,82000.0
2014-07-30 12:50:00,39.38,39.38,39.35,39.36,144600.0,31.781,31.781,31.7568,31.7649,144600.0
2014-07-30 13:00:00,39.37,39.39,39.33,39.37,121200.0,31.7729,31.7891,31.7406,31.7729,121200.0
2014-07-30 13:10:00,39.37,39.38,39.29,39.29,219000.0,31.7729,31.781,31.7084,31.7084,219000.0
2014-07-30 13:20:00,39.29,39.32,39.28,39.31,73400.0,31.7084,31.7326,31.7003,31.7245,73400.0
2014-07-30 13:30:00,39.32,39.4,39.31,39.38,80400.0,31.7326,31.7971,31.7245,31.781,80400.0
2014-07-30 13:40:00,39.38,39.4,39.36,39.39,68000.0,31.781,31.7971,31.7649,31.7891,68000.0
2014-07-30 13:50:00,39.39,39.45,39.39,39.45,185600.0,31.7891,31.8375,31.7891,31.8375,185600.0
2014-07-30 14:00:00,39.43,39.5,39.35,39.45,317200.0,31.8213,31.8778,31.7568,31.8375,317200.0
2014-07-30 14:10:00,39.46,39.53,39.45,39.49,223000.0,31.8456,31.902,31.8375,31.8698,223000.0
2014-07-30 14:20:00,39.49,39.49,39.44,39.48,138200.0,31.8698,31.8698,31.8294,31.8617,138200.0
2014-07-30 14:30:00,39.48,39.51,39.46,39.48,94400.0,31.8617,31.8859,31.8456,31.8617,94400.0
2014-07-30 14:40:00,39.48,39.49,39.42,39.44,189400.0,31.8617,31.8698,31.8133,31.8294,189400.0
2014-07-30 14:50:00,39.44,39.5,39.43,39.49,116000.0,31.8294,31.8778,31.8213,31.8698,116000.0
2014-07-30 15:00:00,39.49,39.5,39.45,39.46,214800.0,31.8698,31.8778,31.8375,31.8456,214800.0
2014-07-30 15:10:00,39.47,39.52,39.46,39.51,216400.0,31.8536,31.894,31.8456,31.8859,216400.0
2014-07-30 15:20:00,39.5,39.5,39.45,39.48,262600.0,31.8778,31.8778,31.8375,31.8617,262600.0
2014-07-30 15:30:00,39.48,39.52,39.47,39.49,315600.0,31.8617,31.894,31.8536,31.8698,315600.0
2014-07-30 15:40:00,39.49,39.51,39.45,39.45,362800.0,31.8698,31.8859,31.8375,31.8375,362800.0
2014-07-30 15:50:00,39.45,39.48,39.43,39.45,761600.0,31.8375,31.8617,31.8213,31.8375,761600.0
2014-07-31 09:30:00,39.26,39.26,39.04,39.19,388800.0,31.6841,31.6841,31.5066,31.6277,388800.0
2014-07-31 09:40:00,39.2,39.35,39.2,39.34,173200.0,31.6357,31.7568,31.6357,31.7487,173200.0
2014-07-31 09:50:00,39.34,39.34,39.21,39.21,128800.0,31.7487,31.7487,31.6438,31.6438,128800.0
2014-07-31 10:00:00,39.2,39.24,39.13,39.13,208800.0,31.6357,31.668,31.5792,31.5792,208800.0
2014-07-31 10:10:00,39.13,39.24,39.13,39.23,115800.0,31.5792,31.668,31.5792,31.6599,115800.0
2014-07-31 10:20:00,39.22,39.24,39.07,39.1,237400.0,31.6519,31.668,31.5308,31.555,237400.0
2014-07-31 10:30:00,39.1,39.11,39.04,39.07,169200.0,31.555,31.5631,31.5066,31.5308,169200.0
2014-07-31 10:40:00,39.07,39.08,39.04,39.05,108400.0,31.5308,31.5389,31.5066,31.5147,108400.0
2014-07-31 10:50:00,39.04,39.09,38.96,38.97,204200.0,31.5066,31.547,31.442,31.4501,204200.0
2014-07-31 11:00:00,38.97,39.04,38.97,39.01,88000.0,31.4501,31.5066,31.4501,31.4824,88000.0
2014-07-31 11:10:00,39.01,39.02,38.96,38.99,101600.0,31.4824,31.4905,31.442,31.4662,101600.0
2014-07-31 11:20:00,38.99,39.04,38.98,38.99,141800.0,31.4662,31.5066,31.4582,31.4662,141800.0
2014-07-31 11:30:00,38.99,39.02,38.96,39.02,226000.0,31.4662,31.4905,31.442,31.4905,226000.0
2014-07-31 11:40:00,39.02,39.05,38.93,38.97,262400.0,31.4905,31.5147,31.4178,31.4501,262400.0
2014-07-31 11:50:00,38.96,38.96,38.89,38.95,264200.0,31.442,31.442,31.3855,31.434,264200.0
2014-07-31 12:00:00,38.95,38.98,38.91,38.98,138200.0,31.434,31.4582,31.4017,31.4582,138200.0
2014-07-31 12:10:00,38.98,38.99,38.94,38.96,95800.0,31.4582,31.4662,31.4259,31.442,95800.0
2014-07-31 12:20:00,38.96,38.97,38.92,38.95,203800.0,31.442,31.4501,31.4098,31.434,203800.0
2014-07-31 12:30:00,38.95,38.96,38.91,38.92,99800.0,31.434,31.442,31.4017,31.4098,99800.0
2014-07-31 12:40:00,38.91,38.96,38.89,38.93,147800.0,31.4017,31.442,31.3855,31.4178,147800.0
2014-07-31 12:50:00,38.93,38.97,38.93,38.96,114200.0,31.4178,31.4501,31.4178,31.442,114200.0
2014-07-31 13:00:00,38.96,38.96,38.92,38.95,134200.0,31.442,31.442,31.4098,31.434,134200.0
2014-07-31 13:10:00,38.95,38.96,38.93,38.95,109600.0,31.434,31.442,31.4178,31.434,109600.0
2014-07-31 13:20:00,38.95,38.96,38.92,38.94,85000.0,31.434,31.442,31.4098,31.4259,85000.0
2014-07-31 13:30:00,38.94,38.96,38.93,38.94,182200.0,31.4259,31.442,31.4178,31.4259,182200.0
2014-07-31 13:40:00,38.94,38.96,38.89,38.92,57600.0,31.4259,31.442,31.3855,31.4098,57600.0
2014-07-31 13:50:00,38.92,38.95,38.9,38.94,62800.0,31.4098,31.434,31.3936,31.4259,62800.0
2014-07-31 14:00:00,38.93,38.96,38.92,38.93,72400.0,31.4178,31.442,31.4098,31.4178,72400.0
2014-07-31 14:10:00,38.92,38.94,38.9,38.92,75400.0,31.4098,31.4259,31.3936,31.4098,75400.0
2014-07-31 14:20:00,38.91,38.94,38.88,38.94,102600.0,31.4017,31.4259,31.3775,31.4259,102600.0
2014-07-31 14:30:00,38.93,38.94,38.9,38.92,84400.0,31.4178,31.4259,31.3936,31.4098,84400.0
2014-07-31 14:40:00,38.91,38.91,38.83,38.84,193400.0,31.4017,31.4017,31.3371,31.3452,193400.0
2014-07-31 14:50:00,38.84,38.88,38.81,38.82,112600.0,31.3452,31.3775,31.321,31.3291,112600.0
2014-07-31 15:00:00,38.82,38.88,38.81,38.84,202800.0,31.3291,31.3775,31.321,31.3452,202800.0
2014-07-31 15:10:00,38.84,38.85,38.8,38.83,228200.0,31.3452,31.3533,31.3129,31.3371,228200.0
2014-07-31 15:20:00,38.83,38.84,38.76,38.78,262200.0,31.3371,31.3452,31.2806,31.2968,262200.0
2014-07-31 15:30:00,38.78,38.9,38.77,38.88,243800.0,31.2968,31.3936,31.2887,31.3775,243800.0
2014-07-31 15:40:00,38.88,38.91,38.83,38.86,272200.0,31.3775,31.4017,31.3371,31.3613,272200.0
2014-07-31 15:50:00,38.86,38.88,38.82,38.85,565600.0,31.3613,31.3775,31.3291,31.3533,565600.0
2014-08-01 09:30:00,38.75,38.95,38.69,38.91,318800.0,31.2726,31.434,31.2241,31.4017,318800.0
2014-08-01 09:40:00,38.9,38.92,38.76,38.77,130800.0,31.3936,31.4098,31.2806,31.2887,130800.0
2014-08-01 09:50:00,38.77,38.83,38.72,38.82,161000.0,31.2887,31.3371,31.2483,31.3291,161000.0
2014-08-01 10:00:00,38.83,38.85,38.72,38.74,112800.0,31.3371,31.3533,31.2483,31.2645,112800.0
2014-08-01 10:10:00,38.74,38.77,38.63,38.65,123000.0,31.2645,31.2887,31.1757,31.1919,123000.0
2014-08-01 10:20:00,38.65,38.74,38.63,38.72,121400.0,31.1919,31.2645,31.1757,31.2483,121400.0
2014-08-01 10:30:00,38.72,38.77,38.7,38.74,72000.0,31.2483,31.2887,31.2322,31.2645,72000.0
2014-08-01 10:40:00,38.74,38.77,38.69,38.69,118400.0,31.2645,31.2887,31.2241,31.2241,118400.0
2014-08-01 10:50:00,38.68,38.71,38.65,38.69,99400.0,31.2161,31.2403,31.1919,31.2241,99400.0
2014-08-01 11:00:00,38.7,38.72,38.6,38.6,124400.0,31.2322,31.2483,31.1515,31.1515,124400.0
2014-08-01 11:10:00,38.6,38.62,38.56,38.57,112600.0,31.1515,31.1676,31.1192,31.1273,112600.0
2014-08-01 11:20:00,38.58,38.64,38.57,38.6,105200.0,31.1354,31.1838,31.1273,31.1515,105200.0
2014-08-01 11:30:00,38.61,38.67,38.58,38.6,105800.0,31.1596,31.208,31.1354,31.1515,105800.0
2014-08-01 11:40:00,38.6,38.62,38.52,38.52,178800.0,31.1515,31.1676,31.0869,31.0869,178800.0
2014-08-01 11:50:00,38.52,38.52,38.41,38.45,277600.0,31.0869,31.0869,30.9982,31.0305,277600.0
2014-08-01 12:00:00,38.46,38.49,38.44,38.45,126000.0,31.0385,31.0627,31.0224,31.0305,126000.0
2014-08-01 12:10:00,38.45,38.49,38.41,38.46,128400.0,31.0305,31.0627,30.9982,31.0385,128400.0
2014-08-01 12:20:00,38.46,38.47,38.37,38.38,205200.0,31.0385,31.0466,30.9659,30.974,205200.0
2014-08-01 12:30:00,38.38,38.41,38.3,38.31,215400.0,30.974,30.9982,30.9094,30.9175,215400.0
2014-08-01 12:40:00,38.31,38.38,38.29,38.32,123400.0,30.9175,30.974,30.9013,30.9255,123400.0
2014-08-01 12:50:00,38.32,38.41,38.31,38.38,96200.0,30.9255,30.9982,30.9175,30.974,96200.0
2014-08-01 13:00:00,38.38,38.41,38.32,38.34,114600.0,30.974,30.9982,30.9255,30.9417,114600.0
2014-08-01 13:10:00,38.34,38.42,38.34,38.41,101800.0,30.9417,31.0062,30.9417,30.9982,101800.0
2014-08-01 13:20:00,38.42,38.54,38.38,38.54,113200.0,31.0062,31.1031,30.974,31.1031,113200.0
2014-08-01 13:30:00,38.54,38.54,38.47,38.51,126000.0,31.1031,31.1031,31.0466,31.0789,126000.0
2014-08-01 13:40:00,38.51,38.55,38.48,38.54,126600.0,31.0789,31.1112,31.0547,31.1031,126600.0
2014-08-01 13:50:00,38.54,38.54,38.49,38.51,102600.0,31.1031,31.1031,31.0627,31.0789,102600.0
2014-08-01 14:00:00,38.52,38.55,38.47,38.55,142600.0,31.0869,31.1112,31.0466,31.1112,142600.0
2014-08-01 14:10:00,38.54,38.57,38.51,38.52,93800.0,31.1031,31.1273,31.0789,31.0869,93800.0
2014-08-01 14:20:00,38.52,38.52,38.47,38.49,151000.0,31.0869,31.0869,31.0466,31.0627,151000.0
2014-08-01 14:30:00,38.49,38.51,38.48,38.51,97200.0,31.0627,31.0789,31.0547,31.0789,97200.0
2014-08-01 14:40:00,38.51,38.52,38.46,38.48,159200.0,31.0789,31.0869,31.0385,31.0547,159200.0
2014-08-01 14:50:00,38.48,38.5,38.45,38.47,195400.0,31.0547,31.0708,31.0305,31.0466,195400.0
2014-08-01 15:00:00,38.47,38.5,38.45,38.49,178600.0,31.0466,31.0708,31.0305,31.0627,178600.0
2014-08-01 15:10:00,38.49,38.5,38.46,38.49,127600.0,31.0627,31.0708,31.0385,31.0627,127600.0
2014-08-01 15:20:00,38.49,38.52,38.49,38.5,198000.0,31.0627,31.0869,31.0627,31.0708,198000.0
2014-08-01 15:30:00,38.51,38.51,38.48,38.49,197200.0,31.0789,31.0789,31.0547,31.0627,197200.0
2014-08-01 15:40:00,38.49,38.49,38.41,38.42,297800.0,31.0627,31.0627,30.9982,31.0062,297800.0
2014-08-01 15:50:00,38.42,38.51,38.42,38.49,735200.0,31.0062,31.0789,31.0062,31.0627,735200.0
2014-08-04 09:30:00,38.63,38.78,38.62,38.74,282400.0,31.1757,31.2968,31.1676,31.2645,282400.0
2014-08-04 09:40:00,38.73,38.73,38.6,38.7,228400.0,31.2564,31.2564,31.1515,31.2322,228400.0
2014-08-04 09:50:00,38.7,38.81,38.69,38.78,105800.0,31.2322,31.321,31.2241,31.2968,105800.0
2014-08-04 10:00:00,38.77,38.77,38.7,38.7,151400.0,31.2887,31.2887,31.2322,31.2322,151400.0
2014-08-04 10:10:00,38.71,38.72,38.59,38.62,145800.0,31.2403,31.2483,31.1434,31.1676,145800.0
2014-08-04 10:20:00,38.62,38.68,38.62,38.66,95600.0,31.1676,31.2161,31.1676,31.1999,95600.0
2014-08-04 10:30:00,38.66,38.67,38.6,38.62,123600.0,31.1999,31.208,31.1515,31.1676,123600.0
2014-08-04 10:40:00,38.62,38.63,38.59,38.63,115800.0,31.1676,31.1757,31.1434,31.1757,115800.0
2014-08-04 10:50:00,38.62,38.63,38.53,38.55,110800.0,31.1676,31.1757,31.095,31.1112,110800.0
2014-08-04 11:00:00,38.55,38.62,38.52,38.62,124600.0,31.1112,31.1676,31.0869,31.1676,124600.0
2014-08-04 11:10:00,38.62,38.65,38.59,38.63,103200.0,31.1676,31.1919,31.1434,31.1757,103200.0
2014-08-04 11:20:00,38.63,38.69,38.61,38.69,98600.0,31.1757,31.2241,31.1596,31.2241,98600.0
2014-08-04 11:30:00,38.69,38.71,38.63,38.71,104400.0,31.2241,31.2403,31.1757,31.2403,104400.0
2014-08-04 11:40:00,38.71,38.72,38.67,38.72,91200.0,31.2403,31.2483,31.208,31.2483,91200.0
2014-08-04 11:50:00,38.71,38.73,38.7,38.71,126600.0,31.2403,31.2564,31.2322,31.2403,126600.0
2014-08-04 12:00:00,38.71,38.73,38.68,38.69,145400.0,31.2403,31.2564,31.2161,31.2241,145400.0
2014-08-04 12:10:00,38.69,38.7,38.66,38.7,109000.0,31.2241,31.2322,31.1999,31.2322,109000.0
2014-08-04 12:20:00,38.7,38.76,38.68,38.74,113000.0,31.2322,31.2806,31.2161,31.2645,113000.0
2014-08-04 12:30:00,38.74,38.77,38.73,38.76,96800.0,31.2645,31.2887,31.2564,31.2806,96800.0
2014-08-04 12:40:00,38.76,38.8,38.76,38.77,79400.0,31.2806,31.3129,31.2806,31.2887,79400.0
2014-08-04 12:50:00,38.77,38.82,38.77,38.8,74400.0,31.2887,31.3291,31.2887,31.3129,74400.0
2014-08-04 13:00:00,38.8,38.82,38.79,38.82,61000.0,31.3129,31.3291,31.3048,31.3291,61000.0
2014-08-04 13:10:00,38.82,38.82,38.74,38.76,57000.0,31.3291,31.3291,31.2645,31.2806,57000.0
2014-08-04 13:20:00,38.77,38.79,38.74,38.74,47400.0,31.2887,31.3048,31.2645,31.2645,47400.0
2014-08-04 13:30:00,38.75,38.81,38.75,38.8,99200.0,31.2726,31.321,31.2726,31.3129,99200.0
2014-08-04 13:40:00,38.8,38.83,38.79,38.81,87600.0,31.3129,31.3371,31.3048,31.321,87600.0
2014-08-04 13:50:00,38.81,38.82,38.74,38.75,80600.0,31.321,31.3291,31.2645,31.2726,80600.0
2014-08-04 14:00:00,38.76,38.77,38.73,38.75,125000.0,31.2806,31.2887,31.2564,31.2726,125000.0
2014-08-04 14:10:00,38.75,38.78,38.73,38.74,48000.0,31.2726,31.2968,31.2564,31.2645,48000.0
2014-08-04 14:20:00,38.74,38.74,38.7,38.71,105600.0,31.2645,31.2645,31.2322,31.2403,105600.0
2014-08-04 14:30:00,38.71,38.77,38.71,38.75,124800.0,31.2403,31.2887,31.2403,31.2726,124800.0
2014-08-04 14:40:00,38.76,38.81,38.76,38.8,95400.0,31.2806,31.321,31.2806,31.3129,95400.0
2014-08-04 14:50:00,38.8,38.83,38.79,38.79,95400.0,31.3129,31.3371,31.3048,31.3048,95400.0
2014-08-04 15:00:00,38.79,38.81,38.77,38.77,115200.0,31.3048,31.321,31.2887,31.2887,115200.0
2014-08-04 15:10:00,38.77,38.85,38.77,38.85,153000.0,31.2887,31.3533,31.2887,31.3533,153000.0
2014-08-04 15:20:00,38.85,38.87,38.81,38.81,135800.0,31.3533,31.3694,31.321,31.321,135800.0
2014-08-04 15:30:00,38.82,38.88,38.82,38.85,245800.0,31.3291,31.3775,31.3291,31.3533,245800.0
2014-08-04 15:40:00,38.85,38.88,38.8,38.8,310000.0,31.3533,31.3775,31.3129,31.3129,310000.0
2014-08-04 15:50:00,38.81,38.84,38.76,38.76,617000.0,31.321,31.3452,31.2806,31.2806,617000.0
2014-08-05 09:30:00,38.59,38.59,38.41,38.49,259800.0,31.2489,31.2489,31.1031,31.1679,259800.0
2014-08-05 09:40:00,38.49,38.52,38.4,38.44,170000.0,31.1679,31.1922,31.095,31.1274,170000.0
2014-08-05 09:50:00,38.44,38.51,38.41,38.47,234800.0,31.1274,31.1841,31.1031,31.1517,234800.0
2014-08-05 10:00:00,38.48,38.48,38.34,38.37,321400.0,31.1598,31.1598,31.0464,31.0707,321400.0
2014-08-05 10:10:00,38.37,38.51,38.36,38.47,153200.0,31.0707,31.1841,31.0626,31.1517,153200.0
2014-08-05 10:20:00,38.47,38.53,38.47,38.52,100400.0,31.1517,31.2003,31.1517,31.1922,100400.0
2014-08-05 10:30:00,38.52,38.61,38.51,38.56,129200.0,31.1922,31.2651,31.1841,31.2246,129200.0
2014-08-05 10:40:00,38.56,38.6,38.54,38.6,71400.0,31.2246,31.257,31.2084,31.257,71400.0
2014-08-05 10:50:00,38.6,38.6,38.55,38.59,104000.0,31.257,31.257,31.2165,31.2489,104000.0
2014-08-05 11:00:00,38.59,38.6,38.55,38.57,109200.0,31.2489,31.257,31.2165,31.2327,109200.0
2014-08-05 11:10:00,38.58,38.67,38.57,38.67,98000.0,31.2408,31.3137,31.2327,31.3137,98000.0
2014-08-05 11:20:00,38.67,38.68,38.6,38.62,107200.0,31.3137,31.3218,31.257,31.2732,107200.0
2014-08-05 11:30:00,38.63,38.71,38.61,38.62,118600.0,31.2813,31.3461,31.2651,31.2732,118600.0
2014-08-05 11:40:00,38.63,38.66,38.6,38.63,71400.0,31.2813,31.3056,31.257,31.2813,71400.0
2014-08-05 11:50:00,38.62,38.66,38.6,38.61,74200.0,31.2732,31.3056,31.257,31.2651,74200.0
2014-08-05 12:00:00,38.62,38.65,38.59,38.61,68400.0,31.2732,31.2975,31.2489,31.2651,68400.0
2014-08-05 12:10:00,38.61,38.71,38.6,38.71,90800.0,31.2651,31.3461,31.257,31.3461,90800.0
2014-08-05 12:20:00,38.71,38.73,38.63,38.67,81600.0,31.3461,31.3622,31.2813,31.3137,81600.0
2014-08-05 12:30:00,38.67,38.7,38.63,38.63,80400.0,31.3137,31.338,31.2813,31.2813,80400.0
2014-08-05 12:40:00,38.63,38.66,38.6,38.66,79800.0,31.2813,31.3056,31.257,31.3056,79800.0
2014-08-05 12:50:00,38.67,38.68,38.63,38.65,80000.0,31.3137,31.3218,31.2813,31.2975,80000.0
2014-08-05 13:00:00,38.65,38.65,38.58,38.6,49200.0,31.2975,31.2975,31.2408,31.257,49200.0
2014-08-05 13:10:00,38.59,38.61,38.57,38.61,59800.0,31.2489,31.2651,31.2327,31.2651,59800.0
2014-08-05 13:20:00,38.61,38.63,38.59,38.61,33800.0,31.2651,31.2813,31.2489,31.2651,33800.0
2014-08-05 13:30:00,38.61,38.62,38.44,38.44,147400.0,31.2651,31.2732,31.1274,31.1274,147400.0
2014-08-05 13:40:00,38.44,38.48,38.35,38.43,162800.0,31.1274,31.1598,31.0545,31.1193,162800.0
2014-08-05 13:50:00,38.42,38.44,38.37,38.38,101000.0,31.1112,31.1274,31.0707,31.0788,101000.0
2014-08-05 14:00:00,38.38,38.4,38.27,38.3,160400.0,31.0788,31.095,30.9898,31.0141,160400.0
2014-08-05 14:10:00,38.3,38.38,38.3,38.35,158600.0,31.0141,31.0788,31.0141,31.0545,158600.0
2014-08-05 14:20:00,38.35,38.38,38.31,38.35,139000.0,31.0545,31.0788,31.0221,31.0545,139000.0
2014-08-05 14:30:00,38.35,38.38,38.33,38.33,76400.0,31.0545,31.0788,31.0383,31.0383,76400.0
2014-08-05 14:40:00,38.33,38.34,38.26,38.27,188200.0,31.0383,31.0464,30.9817,30.9898,188200.0
2014-08-05 14:50:00,38.27,38.3,38.26,38.27,161400.0,30.9898,31.0141,30.9817,30.9898,161400.0
2014-08-05 15:00:00,38.27,38.29,38.26,38.26,157400.0,30.9898,31.006,30.9817,30.9817,157400.0
2014-08-05 15:10:00,38.26,38.29,38.22,38.29,214400.0,30.9817,31.006,30.9493,31.006,214400.0
2014-08-05 15:20:00,38.29,38.31,38.27,38.27,146800.0,31.006,31.0221,30.9898,30.9898,146800.0
2014-08-05 15:30:00,38.27,38.38,38.26,38.36,275000.0,30.9898,31.0788,30.9817,31.0626,275000.0
2014-08-05 15:40:00,38.37,38.37,38.33,38.34,238400.0,31.0707,31.0707,31.0383,31.0464,238400.0
2014-08-05 15:50:00,38.34,38.42,38.34,38.4,561000.0,31.0464,31.1112,31.0464,31.095,561000.0
2014-08-06 09:30:00,38.26,38.33,38.13,38.28,273600.0,30.9817,31.0383,30.8764,30.9979,273600.0
2014-08-06 09:40:00,38.29,38.46,38.28,38.43,176000.0,31.006,31.1436,30.9979,31.1193,176000.0
2014-08-06 09:50:00,38.44,38.49,38.41,38.45,192000.0,31.1274,31.1679,31.1031,31.1355,192000.0
2014-08-06 10:00:00,38.45,38.54,38.45,38.54,177800.0,31.1355,31.2084,31.1355,31.2084,177800.0
2014-08-06 10:10:00,38.55,38.56,38.47,38.5,182200.0,31.2165,31.2246,31.1517,31.176,182200.0
2014-08-06 10:20:00,38.51,38.62,38.5,38.62,134200.0,31.1841,31.2732,31.176,31.2732,134200.0
2014-08-06 10:30:00,38.63,38.65,38.52,38.53,107000.0,31.2813,31.2975,31.1922,31.2003,107000.0
2014-08-06 10:40:00,38.54,38.54,38.48,38.5,89000.0,31.2084,31.2084,31.1598,31.176,89000.0
2014-08-06 10:50:00,38.5,38.62,38.5,38.62,157000.0,31.176,31.2732,31.176,31.2732,157000.0
2014-08-06 11:00:00,38.61,38.63,38.57,38.57,95000.0,31.2651,31.2813,31.2327,31.2327,95000.0
2014-08-06 11:10:00,38.58,38.58,38.52,38.55,96200.0,31.2408,31.2408,31.1922,31.2165,96200.0
2014-08-06 11:20:00,38.56,38.58,38.52,38.53,151000.0,31.2246,31.2408,31.1922,31.2003,151000.0
2014-08-06 11:30:00,38.53,38.62,38.53,38.59,71000.0,31.2003,31.2732,31.2003,31.2489,71000.0
2014-08-06 11:40:00,38.59,38.69,38.58,38.66,75000.0,31.2489,31.3299,31.2408,31.3056,75000.0
2014-08-06 11:50:00,38.65,38.68,38.63,38.66,63600.0,31.2975,31.3218,31.2813,31.3056,63600.0
2014-08-06 12:00:00,38.67,38.72,38.66,38.69,88400.0,31.3137,31.3542,31.3056,31.3299,88400.0
2014-08-06 12:10:00,38.69,38.69,38.61,38.63,80000.0,31.3299,31.3299,31.2651,31.2813,80000.0
2014-08-06 12:20:00,38.63,38.68,38.61,38.61,61600.0,31.2813,31.3218,31.2651,31.2651,61600.0
2014-08-06 12:30:00,38.61,38.67,38.6,38.66,68400.0,31.2651,31.3137,31.257,31.3056,68400.0
2014-08-06 12:40:00,38.66,38.68,38.6,38.6,53200.0,31.3056,31.3218,31.257,31.257,53200.0
2014-08-06 12:50:00,38.6,38.62,38.58,38.59,57400.0,31.257,31.2732,31.2408,31.2489,57400.0
2014-08-06 13:00:00,38.6,38.6,38.54,38.55,93000.0,31.257,31.257,31.2084,31.2165,93000.0
2014-08-06 13:10:00,38.56,38.59,38.55,38.59,69000.0,31.2246,31.2489,31.2165,31.2489,69000.0
2014-08-06 13:20:00,38.59,38.61,38.55,38.55,130000.0,31.2489,31.2651,31.2165,31.2165,130000.0
2014-08-06 13:30:00,38.56,38.6,38.54,38.58,50200.0,31.2246,31.257,31.2084,31.2408,50200.0
2014-08-06 13:40:00,38.59,38.6,38.53,38.54,59600.0,31.2489,31.257,31.2003,31.2084,59600.0
2014-08-06 13:50:00,38.54,38.55,38.51,38.51,76600.0,31.2084,31.2165,31.1841,31.1841,76600.0
2014-08-06 14:00:00,38.51,38.54,38.5,38.52,75800.0,31.1841,31.2084,31.176,31.1922,75800.0
2014-08-06 14:10:00,38.52,38.54,38.5,38.52,45400.0,31.1922,31.2084,31.176,31.1922,45400.0
2014-08-06 14:20:00,38.53,38.59,38.52,38.58,51200.0,31.2003,31.2489,31.1922,31.2408,51200.0
2014-08-06 14:30:00,38.58,38.58,38.52,38.56,54200.0,31.2408,31.2408,31.1922,31.2246,54200.0
2014-08-06 14:40:00,38.55,38.6,38.54,38.56,63200.0,31.2165,31.257,31.2084,31.2246,63200.0
2014-08-06 14:50:00,38.57,38.6,38.56,38.57,66400.0,31.2327,31.257,31.2246,31.2327,66400.0
2014-08-06 15:00:00,38.57,38.63,38.56,38.63,190200.0,31.2327,31.2813,31.2246,31.2813,190200.0
2014-08-06 15:10:00,38.63,38.64,38.61,38.63,241000.0,31.2813,31.2894,31.2651,31.2813,241000.0
2014-08-06 15:20:00,38.63,38.63,38.6,38.6,125800.0,31.2813,31.2813,31.257,31.257,125800.0
2014-08-06 15:30:00,38.6,38.63,38.57,38.63,218000.0,31.257,31.2813,31.2327,31.2813,218000.0
2014-08-06 15:40:00,38.63,38.67,38.61,38.61,619200.0,31.2813,31.3137,31.2651,31.2651,619200.0
2014-08-06 15:50:00,38.61,38.64,38.56,38.57,382400.0,31.2651,31.2894,31.2246,31.2327,382400.0
2014-08-07 09:30:00,38.67,38.72,38.6,38.62,260400.0,31.3137,31.3542,31.257,31.2732,260400.0
2014-08-07 09:40:00,38.62,38.66,38.55,38.56,283200.0,31.2732,31.3056,31.2165,31.2246,283200.0
2014-08-07 09:50:00,38.56,38.7,38.56,38.7,81600.0,31.2246,31.338,31.2246,31.338,81600.0
2014-08-07 10:00:00,38.69,38.71,38.63,38.65,90800.0,31.3299,31.3461,31.2813,31.2975,90800.0
2014-08-07 10:10:00,38.65,38.67,38.59,38.6,88400.0,31.2975,31.3137,31.2489,31.257,88400.0
2014-08-07 10:20:00,38.6,38.63,38.57,38.59,60000.0,31.257,31.2813,31.2327,31.2489,60000.0
2014-08-07 10:30:00,38.59,38.6,38.55,38.57,39600.0,31.2489,31.257,31.2165,31.2327,39600.0
2014-08-07 10:40:00,38.56,38.59,38.49,38.49,121000.0,31.2246,31.2489,31.1679,31.1679,121000.0
2014-08-07 10:50:00,38.5,38.5,38.4,38.44,108600.0,31.176,31.176,31.095,31.1274,108600.0
2014-08-07 11:00:00,38.44,38.44,38.38,38.41,117800.0,31.1274,31.1274,31.0788,31.1031,117800.0
2014-08-07 11:10:00,38.42,38.46,38.38,38.46,137200.0,31.1112,31.1436,31.0788,31.1436,137200.0
2014-08-07 11:20:00,38.45,38.5,38.4,38.4,205400.0,31.1355,31.176,31.095,31.095,205400.0
2014-08-07 11:30:00,38.4,38.47,38.4,38.45,137800.0,31.095,31.1517,31.095,31.1355,137800.0
2014-08-07 11:40:00,38.45,38.45,38.32,38.37,104000.0,31.1355,31.1355,31.0302,31.0707,104000.0
2014-08-07 11:50:00,38.38,38.41,38.34,38.39,108400.0,31.0788,31.1031,31.0464,31.0869,108400.0
2014-08-07 12:00:00,38.39,38.47,38.36,38.46,87400.0,31.0869,31.1517,31.0626,31.1436,87400.0
2014-08-07 12:10:00,38.46,38.46,38.34,38.35,73600.0,31.1436,31.1436,31.0464,31.0545,73600.0
2014-08-07 12:20:00,38.35,38.43,38.33,38.39,73400.0,31.0545,31.1193,31.0383,31.0869,73400.0
2014-08-07 12:30:00,38.39,38.39,38.33,38.38,64600.0,31.0869,31.0869,31.0383,31.0788,64600.0
2014-08-07 12:40:00,38.38,38.41,38.37,38.4,91400.0,31.0788,31.1031,31.0707,31.095,91400.0
2014-08-07 12:50:00,38.4,38.41,38.37,38.37,95800.0,31.095,31.1031,31.0707,31.0707,95800.0
2014-08-07 13:00:00,38.38,38.43,38.38,38.42,121000.0,31.0788,31.1193,31.0788,31.1112,121000.0
2014-08-07 13:10:00,38.42,38.43,38.4,38.42,80600.0,31.1112,31.1193,31.095,31.1112,80600.0
2014-08-07 13:20:00,38.42,38.45,38.39,38.44,46600.0,31.1112,31.1355,31.0869,31.1274,46600.0
2014-08-07 13:30:00,38.45,38.48,38.44,38.48,58200.0,31.1355,31.1598,31.1274,31.1598,58200.0
2014-08-07 13:40:00,38.49,38.5,38.45,38.47,202000.0,31.1679,31.176,31.1355,31.1517,202000.0
2014-08-07 13:50:00,38.47,38.49,38.44,38.48,50400.0,31.1517,31.1679,31.1274,31.1598,50400.0
2014-08-07 14:00:00,38.48,38.48,38.44,38.47,80400.0,31.1598,31.1598,31.1274,31.1517,80400.0
2014-08-07 14:10:00,38.47,38.47,38.4,38.42,65600.0,31.1517,31.1517,31.095,31.1112,65600.0
2014-08-07 14:20:00,38.43,38.43,38.4,38.42,63600.0,31.1193,31.1193,31.095,31.1112,63600.0
2014-08-07 14:30:00,38.42,38.43,38.4,38.4,79400.0,31.1112,31.1193,31.095,31.095,79400.0
2014-08-07 14:40:00,38.4,38.43,38.4,38.42,43000.0,31.095,31.1193,31.095,31.1112,43000.0
2014-08-07 14:50:00,38.42,38.44,38.37,38.37,94600.0,31.1112,31.1274,31.0707,31.0707,94600.0
2014-08-07 15:00:00,38.37,38.4,38.33,38.35,105400.0,31.0707,31.095,31.0383,31.0545,105400.0
2014-08-07 15:10:00,38.35,38.37,38.31,38.35,95200.0,31.0545,31.0707,31.0221,31.0545,95200.0
2014-08-07 15:20:00,38.35,38.35,38.28,38.33,135800.0,31.0545,31.0545,30.9979,31.0383,135800.0
2014-08-07 15:30:00,38.33,38.35,38.29,38.34,199000.0,31.0383,31.0545,31.006,31.0464,199000.0
2014-08-07 15:40:00,38.35,38.36,38.32,38.32,269400.0,31.0545,31.0626,31.0302,31.0302,269400.0
2014-08-07 15:50:00,38.32,38.41,38.32,38.35,366600.0,31.0302,31.1031,31.0302,31.0545,366600.0
2014-08-08 09:30:00,38.32,38.48,38.3,38.34,302200.0,31.0302,31.1598,31.0141,31.0464,302200.0
2014-08-08 09:40:00,38.35,38.39,38.29,38.34,158200.0,31.0545,31.0869,31.006,31.0464,158200.0
2014-08-08 09:50:00,38.33,38.44,38.33,38.35,198400.0,31.0383,31.1274,31.0383,31.0545,198400.0
2014-08-08 10:00:00,38.35,38.42,38.31,38.38,133200.0,31.0545,31.1112,31.0221,31.0788,133200.0
2014-08-08 10:10:00,38.38,38.42,38.34,38.35,102800.0,31.0788,31.1112,31.0464,31.0545,102800.0
2014-08-08 10:20:00,38.35,38.37,38.26,38.29,69400.0,31.0545,31.0707,30.9817,31.006,69400.0
2014-08-08 10:30:00,38.29,38.38,38.26,38.37,150800.0,31.006,31.0788,30.9817,31.0707,150800.0
2014-08-08 10:40:00,38.37,38.56,38.36,38.48,199200.0,31.0707,31.2246,31.0626,31.1598,199200.0
2014-08-08 10:50:00,38.49,38.49,38.45,38.48,75600.0,31.1679,31.1679,31.1355,31.1598,75600.0
2014-08-08 11:00:00,38.48,38.56,38.46,38.52,73600.0,31.1598,31.2246,31.1436,31.1922,73600.0
2014-08-08 11:10:00,38.52,38.59,38.52,38.59,75000.0,31.1922,31.2489,31.1922,31.2489,75000.0
2014-08-08 11:20:00,38.58,38.6,38.55,38.6,63000.0,31.2408,31.257,31.2165,31.257,63000.0
2014-08-08 11:30:00,38.6,38.62,38.56,38.56,77000.0,31.257,31.2732,31.2246,31.2246,77000.0
2014-08-08 11:40:00,38.57,38.58,38.54,38.55,48800.0,31.2327,31.2408,31.2084,31.2165,48800.0
2014-08-08 11:50:00,38.55,38.59,38.53,38.57,61400.0,31.2165,31.2489,31.2003,31.2327,61400.0
2014-08-08 12:00:00,38.57,38.59,38.54,38.55,58200.0,31.2327,31.2489,31.2084,31.2165,58200.0
2014-08-08 12:10:00,38.54,38.57,38.52,38.54,76200.0,31.2084,31.2327,31.1922,31.2084,76200.0
2014-08-08 12:20:00,38.55,38.58,38.54,38.56,83000.0,31.2165,31.2408,31.2084,31.2246,83000.0
2014-08-08 12:30:00,38.56,38.56,38.53,38.55,72800.0,31.2246,31.2246,31.2003,31.2165,72800.0
2014-08-08 12:40:00,38.56,38.56,38.52,38.55,45800.0,31.2246,31.2246,31.1922,31.2165,45800.0
2014-08-08 12:50:00,38.55,38.57,38.54,38.57,32800.0,31.2165,31.2327,31.2084,31.2327,32800.0
2014-08-08 13:00:00,38.57,38.61,38.55,38.61,54800.0,31.2327,31.2651,31.2165,31.2651,54800.0
2014-08-08 13:10:00,38.61,38.72,38.58,38.72,186200.0,31.2651,31.3542,31.2408,31.3542,186200.0
2014-08-08 13:20:00,38.72,38.81,38.71,38.8,110600.0,31.3542,31.427,31.3461,31.4189,110600.0
2014-08-08 13:30:00,38.79,38.8,38.74,38.77,134000.0,31.4108,31.4189,31.3703,31.3946,134000.0
2014-08-08 13:40:00,38.78,38.82,38.78,38.81,77800.0,31.4027,31.4351,31.4027,31.427,77800.0
2014-08-08 13:50:00,38.81,38.81,38.77,38.79,76000.0,31.427,31.427,31.3946,31.4108,76000.0
2014-08-08 14:00:00,38.8,38.84,38.79,38.83,116400.0,31.4189,31.4513,31.4108,31.4432,116400.0
2014-08-08 14:10:00,38.83,38.83,38.77,38.79,47600.0,31.4432,31.4432,31.3946,31.4108,47600.0
2014-08-08 14:20:00,38.79,38.83,38.77,38.83,81400.0,31.4108,31.4432,31.3946,31.4432,81400.0
2014-08-08 14:30:00,38.82,38.84,38.81,38.84,93000.0,31.4351,31.4513,31.427,31.4513,93000.0
2014-08-08 14:40:00,38.84,38.84,38.8,38.83,142200.0,31.4513,31.4513,31.4189,31.4432,142200.0
2014-08-08 14:50:00,38.83,38.83,38.78,38.78,95600.0,31.4432,31.4432,31.4027,31.4027,95600.0
2014-08-08 15:00:00,38.78,38.79,38.74,38.74,82600.0,31.4027,31.4108,31.3703,31.3703,82600.0
2014-08-08 15:10:00,38.74,38.76,38.72,38.76,106400.0,31.3703,31.3865,31.3542,31.3865,106400.0
2014-08-08 15:20:00,38.76,38.78,38.74,38.77,179200.0,31.3865,31.4027,31.3703,31.3946,179200.0
2014-08-08 15:30:00,38.77,38.79,38.76,38.78,142200.0,31.3946,31.4108,31.3865,31.4027,142200.0
2014-08-08 15:40:00,38.79,38.81,38.77,38.78,195400.0,31.4108,31.427,31.3946,31.4027,195400.0
2014-08-08 15:50:00,38.79,38.83,38.78,38.81,661400.0,31.4108,31.4432,31.4027,31.427,661400.0
2014-08-11 09:30:00,38.86,38.94,38.83,38.91,155600.0,31.4675,31.5323,31.4432,31.508,155600.0
2014-08-11 09:40:00,38.9,38.9,38.83,38.88,76200.0,31.4999,31.4999,31.4432,31.4837,76200.0
2014-08-11 09:50:00,38.89,39.02,38.88,39.01,192800.0,31.4918,31.5971,31.4837,31.589,192800.0
2014-08-11 10:00:00,39.02,39.1,38.99,39.08,87000.0,31.5971,31.6619,31.5728,31.6457,87000.0
2014-08-11 10:10:00,39.08,39.08,39.03,39.04,122600.0,31.6457,31.6457,31.6052,31.6133,122600.0
2014-08-11 10:20:00,39.04,39.07,39.02,39.04,78800.0,31.6133,31.6376,31.5971,31.6133,78800.0
2014-08-11 10:30:00,39.04,39.06,39.01,39.04,101400.0,31.6133,31.6295,31.589,31.6133,101400.0
2014-08-11 10:40:00,39.04,39.06,39.01,39.05,53200.0,31.6133,31.6295,31.589,31.6214,53200.0
2014-08-11 10:50:00,39.05,39.05,39.02,39.04,96400.0,31.6214,31.6214,31.5971,31.6133,96400.0
2014-08-11 11:00:00,39.03,39.08,39.02,39.06,69000.0,31.6052,31.6457,31.5971,31.6295,69000.0
2014-08-11 11:10:00,39.06,39.13,39.05,39.1,93400.0,31.6295,31.6862,31.6214,31.6619,93400.0
2014-08-11 11:20:00,39.1,39.12,39.08,39.1,54800.0,31.6619,31.6781,31.6457,31.6619,54800.0
2014-08-11 11:30:00,39.1,39.1,39.02,39.02,143800.0,31.6619,31.6619,31.5971,31.5971,143800.0
2014-08-11 11:40:00,39.02,39.07,39.02,39.05,87200.0,31.5971,31.6376,31.5971,31.6214,87200.0
2014-08-11 11:50:00,39.05,39.06,39.02,39.02,82000.0,31.6214,31.6295,31.5971,31.5971,82000.0
2014-08-11 12:00:00,39.01,39.03,38.96,38.97,99400.0,31.589,31.6052,31.5485,31.5566,99400.0
2014-08-11 12:10:00,38.97,38.98,38.94,38.97,69800.0,31.5566,31.5647,31.5323,31.5566,69800.0
2014-08-11 12:20:00,38.96,39.01,38.96,38.98,74800.0,31.5485,31.589,31.5485,31.5647,74800.0
2014-08-11 12:30:00,38.97,39.0,38.95,38.99,34000.0,31.5566,31.5809,31.5404,31.5728,34000.0
2014-08-11 12:40:00,38.99,38.99,38.95,38.95,68400.0,31.5728,31.5728,31.5404,31.5404,68400.0
2014-08-11 12:50:00,38.95,38.97,38.94,38.94,46200.0,31.5404,31.5566,31.5323,31.5323,46200.0
2014-08-11 13:00:00,38.93,38.95,38.92,38.93,59800.0,31.5242,31.5404,31.5161,31.5242,59800.0
2014-08-11 13:10:00,38.93,38.96,38.93,38.95,29600.0,31.5242,31.5485,31.5242,31.5404,29600.0
2014-08-11 13:20:00,38.95,38.96,38.91,38.91,34200.0,31.5404,31.5485,31.508,31.508,34200.0
2014-08-11 13:30:00,38.91,38.97,38.9,38.95,68600.0,31.508,31.5566,31.4999,31.5404,68600.0
2014-08-11 13:40:00,38.95,38.97,38.93,38.96,42800.0,31.5404,31.5566,31.5242,31.5485,42800.0
2014-08-11 13:50:00,38.96,38.98,38.93,38.95,122600.0,31.5485,31.5647,31.5242,31.5404,122600.0
2014-08-11 14:00:00,38.95,38.98,38.92,38.98,92400.0,31.5404,31.5647,31.5161,31.5647,92400.0
2014-08-11 14:10:00,38.98,39.06,38.96,39.06,131800.0,31.5647,31.6295,31.5485,31.6295,131800.0
2014-08-11 14:20:00,39.06,39.07,39.0,39.02,129000.0,31.6295,31.6376,31.5809,31.5971,129000.0
2014-08-11 14:30:00,39.01,39.04,39.0,39.0,49200.0,31.589,31.6133,31.5809,31.5809,49200.0
2014-08-11 14:40:00,39.01,39.02,39.0,39.01,102200.0,31.589,31.5971,31.5809,31.589,102200.0
2014-08-11 14:50:00,39.0,39.01,38.96,38.96,89400.0,31.5809,31.589,31.5485,31.5485,89400.0
2014-08-11 15:00:00,38.96,38.99,38.95,38.98,70000.0,31.5485,31.5728,31.5404,31.5647,70000.0
2014-08-11 15:10:00,38.98,38.99,38.96,38.97,132000.0,31.5647,31.5728,31.5485,31.5566,132000.0
2014-08-11 15:20:00,38.96,38.97,38.94,38.94,70800.0,31.5485,31.5566,31.5323,31.5323,70800.0
2014-08-11 15:30:00,38.94,38.96,38.92,38.92,90000.0,31.5323,31.5485,31.5161,31.5161,90000.0
2014-08-11 15:40:00,38.93,38.94,38.9,38.93,159000.0,31.5242,31.5323,31.4999,31.5242,159000.0
2014-08-11 15:50:00,38.92,38.97,38.92,38.93,270200.0,31.5161,31.5566,31.5161,31.5242,270200.0
2014-08-12 09:30:00,38.94,39.07,38.85,38.9,231800.0,31.5323,31.6376,31.4594,31.4999,231800.0
2014-08-12 09:40:00,38.91,38.92,38.84,38.9,176000.0,31.508,31.5161,31.4513,31.4999,176000.0
2014-08-12 09:50:00,38.9,38.91,38.79,38.82,149600.0,31.4999,31.508,31.4108,31.4351,149600.0
2014-08-12 10:00:00,38.82,38.93,38.82,38.85,132400.0,31.4351,31.5242,31.4351,31.4594,132400.0
2014-08-12 10:10:00,38.84,38.93,38.81,38.9,96400.0,31.4513,31.5242,31.427,31.4999,96400.0
2014-08-12 10:20:00,38.91,38.95,38.88,38.93,95000.0,31.508,31.5404,31.4837,31.5242,95000.0
2014-08-12 10:30:00,38.93,38.93,38.88,38.91,79000.0,31.5242,31.5242,31.4837,31.508,79000.0
2014-08-12 10:40:00,38.9,38.93,38.84,38.84,74000.0,31.4999,31.5242,31.4513,31.4513,74000.0
2014-08-12 10:50:00,38.84,38.87,38.83,38.83,72600.0,31.4513,31.4756,31.4432,31.4432,72600.0
2014-08-12 11:00:00,38.82,38.84,38.76,38.79,133000.0,31.4351,31.4513,31.3865,31.4108,133000.0
2014-08-12 11:10:00,38.79,38.85,38.78,38.83,111800.0,31.4108,31.4594,31.4027,31.4432,111800.0
2014-08-12 11:20:00,38.83,38.87,38.83,38.87,88800.0,31.4432,31.4756,31.4432,31.4756,88800.0
2014-08-12 11:30:00,38.88,38.9,38.87,38.9,63000.0,31.4837,31.4999,31.4756,31.4999,63000.0
2014-08-12 11:40:00,38.9,38.93,38.9,38.92,60400.0,31.4999,31.5242,31.4999,31.5161,60400.0
2014-08-12 11:50:00,38.92,38.94,38.9,38.91,53600.0,31.5161,31.5323,31.4999,31.508,53600.0
2014-08-12 12:00:00,38.92,38.93,38.88,38.93,43000.0,31.5161,31.5242,31.4837,31.5242,43000.0
2014-08-12 12:10:00,38.93,38.95,38.91,38.92,42800.0,31.5242,31.5404,31.508,31.5161,42800.0
2014-08-12 12:20:00,38.91,38.95,38.9,38.93,39600.0,31.508,31.5404,31.4999,31.5242,39600.0
2014-08-12 12:30:00,38.93,38.99,38.92,38.98,47000.0,31.5242,31.5728,31.5161,31.5647,47000.0
2014-08-12 12:40:00,38.98,38.99,38.95,38.97,58200.0,31.5647,31.5728,31.5404,31.5566,58200.0
2014-08-12 12:50:00,38.96,38.98,38.94,38.96,105600.0,31.5485,31.5647,31.5323,31.5485,105600.0
2014-08-12 13:00:00,38.96,39.0,38.96,38.99,67000.0,31.5485,31.5809,31.5485,31.5728,67000.0
2014-08-12 13:10:00,38.99,38.99,38.98,38.99,64400.0,31.5728,31.5728,31.5647,31.5728,64400.0
2014-08-12 13:20:00,38.99,38.99,38.94,38.96,82600.0,31.5728,31.5728,31.5323,31.5485,82600.0
2014-08-12 13:30:00,38.96,38.96,38.88,38.89,55800.0,31.5485,31.5485,31.4837,31.4918,55800.0
2014-08-12 13:40:00,38.9,38.9,38.86,38.88,40800.0,31.4999,31.4999,31.4675,31.4837,40800.0
2014-08-12 13:50:00,38.88,38.9,38.87,38.88,56800.0,31.4837,31.4999,31.4756,31.4837,56800.0
2014-08-12 14:00:00,38.88,38.9,38.85,38.85,72000.0,31.4837,31.4999,31.4594,31.4594,72000.0
2014-08-12 14:10:00,38.85,38.85,38.82,38.84,69400.0,31.4594,31.4594,31.4351,31.4513,69400.0
2014-08-12 14:20:00,38.84,38.85,38.78,38.81,107000.0,31.4513,31.4594,31.4027,31.427,107000.0
2014-08-12 14:30:00,38.81,38.86,38.78,38.86,72200.0,31.427,31.4675,31.4027,31.4675,72200.0
2014-08-12 14:40:00,38.85,38.88,38.84,38.85,49600.0,31.4594,31.4837,31.4513,31.4594,49600.0
2014-08-12 14:50:00,38.85,38.88,38.84,38.84,56600.0,31.4594,31.4837,31.4513,31.4513,56600.0
2014-08-12 15:00:00,38.84,38.9,38.84,38.88,58600.0,31.4513,31.4999,31.4513,31.4837,58600.0
2014-08-12 15:10:00,38.89,38.9,38.87,38.87,77200.0,31.4918,31.4999,31.4756,31.4756,77200.0
2014-08-12 15:20:00,38.87,38.88,38.85,38.87,81600.0,31.4756,31.4837,31.4594,31.4756,81600.0
2014-08-12 15:30:00,38.86,38.9,38.85,38.89,145200.0,31.4675,31.4999,31.4594,31.4918,145200.0
2014-08-12 15:40:00,38.89,38.91,38.88,38.88,277000.0,31.4918,31.508,31.4837,31.4837,277000.0
2014-08-12 15:50:00,38.88,38.94,38.88,38.91,496600.0,31.4837,31.5323,31.4837,31.508,496600.0
2014-08-13 09:30:00,39.05,39.05,38.84,38.88,297400.0,31.6214,31.6214,31.4513,31.4837,297400.0
2014-08-13 09:40:00,38.87,38.92,38.77,38.8,103800.0,31.4756,31.5161,31.3946,31.4189,103800.0
2014-08-13 09:50:00,38.81,38.87,38.77,38.77,119000.0,31.427,31.4756,31.3946,31.3946,119000.0
2014-08-13 10:00:00,38.77,38.88,38.76,38.86,342600.0,31.3946,31.4837,31.3865,31.4675,342600.0
2014-08-13 10:10:00,38.86,38.87,38.8,38.82,130600.0,31.4675,31.4756,31.4189,31.4351,130600.0
2014-08-13 10:20:00,38.82,38.84,38.78,38.79,125200.0,31.4351,31.4513,31.4027,31.4108,125200.0
2014-08-13 10:30:00,38.79,38.81,38.77,38.8,98000.0,31.4108,31.427,31.3946,31.4189,98000.0
2014-08-13 10:40:00,38.8,38.81,38.77,38.79,200200.0,31.4189,31.427,31.3946,31.4108,200200.0
2014-08-13 10:50:00,38.79,38.82,38.77,38.81,175000.0,31.4108,31.4351,31.3946,31.427,175000.0
2014-08-13 11:00:00,38.81,38.89,38.81,38.88,151000.0,31.427,31.4918,31.427,31.4837,151000.0
2014-08-13 11:10:00,38.89,38.9,38.85,38.88,136600.0,31.4918,31.4999,31.4594,31.4837,136600.0
2014-08-13 11:20:00,38.88,38.89,38.85,38.88,121400.0,31.4837,31.4918,31.4594,31.4837,121400.0
2014-08-13 11:30:00,38.88,38.91,38.88,38.88,99000.0,31.4837,31.508,31.4837,31.4837,99000.0
2014-08-13 11:40:00,38.88,38.9,38.87,38.9,55800.0,31.4837,31.4999,31.4756,31.4999,55800.0
2014-08-13 11:50:00,38.89,38.9,38.87,38.87,111600.0,31.4918,31.4999,31.4756,31.4756,111600.0
2014-08-13 12:00:00,38.87,38.87,38.8,38.8,114600.0,31.4756,31.4756,31.4189,31.4189,114600.0
2014-08-13 12:10:00,38.8,38.83,38.79,38.83,58400.0,31.4189,31.4432,31.4108,31.4432,58400.0
2014-08-13 12:20:00,38.83,38.83,38.79,38.81,74000.0,31.4432,31.4432,31.4108,31.427,74000.0
2014-08-13 12:30:00,38.8,38.82,38.79,38.79,69000.0,31.4189,31.4351,31.4108,31.4108,69000.0
2014-08-13 12:40:00,38.79,38.83,38.79,38.83,71400.0,31.4108,31.4432,31.4108,31.4432,71400.0
2014-08-13 12:50:00,38.83,38.83,38.79,38.8,47200.0,31.4432,31.4432,31.4108,31.4189,47200.0
2014-08-13 13:00:00,38.8,38.81,38.79,38.79,53600.0,31.4189,31.427,31.4108,31.4108,53600.0
2014-08-13 13:10:00,38.79,38.81,38.79,38.79,49200.0,31.4108,31.427,31.4108,31.4108,49200.0
2014-08-13 13:20:00,38.79,38.81,38.78,38.78,68400.0,31.4108,31.427,31.4027,31.4027,68400.0
2014-08-13 13:30:00,38.78,38.79,38.77,38.79,84800.0,31.4027,31.4108,31.3946,31.4108,84800.0
2014-08-13 13:40:00,38.79,38.8,38.78,38.79,69800.0,31.4108,31.4189,31.4027,31.4108,69800.0
2014-08-13 13:50:00,38.79,38.79,38.77,38.77,44000.0,31.4108,31.4108,31.3946,31.3946,44000.0
2014-08-13 14:00:00,38.77,38.77,38.68,38.69,223800.0,31.3946,31.3946,31.3218,31.3299,223800.0
2014-08-13 14:10:00,38.69,38.69,38.66,38.66,148400.0,31.3299,31.3299,31.3056,31.3056,148400.0
2014-08-13 14:20:00,38.66,38.67,38.62,38.66,157200.0,31.3056,31.3137,31.2732,31.3056,157200.0
2014-08-13 14:30:00,38.66,38.71,38.63,38.7,149000.0,31.3056,31.3461,31.2813,31.338,149000.0
2014-08-13 14:40:00,38.7,38.71,38.69,38.7,95600.0,31.338,31.3461,31.3299,31.338,95600.0
2014-08-13 14:50:00,38.7,38.7,38.67,38.7,148000.0,31.338,31.338,31.3137,31.338,148000.0
2014-08-13 15:00:00,38.7,38.7,38.67,38.68,147800.0,31.338,31.338,31.3137,31.3218,147800.0
2014-08-13 15:10:00,38.68,38.69,38.68,38.68,120400.0,31.3218,31.3299,31.3218,31.3218,120400.0
2014-08-13 15:20:00,38.68,38.7,38.68,38.69,178000.0,31.3218,31.338,31.3218,31.3299,178000.0
2014-08-13 15:30:00,38.69,38.69,38.65,38.67,177200.0,31.3299,31.3299,31.2975,31.3137,177200.0
2014-08-13 15:40:00,38.67,38.68,38.62,38.63,480200.0,31.3137,31.3218,31.2732,31.2813,480200.0
2014-08-13 15:50:00,38.63,38.64,38.57,38.62,839400.0,31.2813,31.2894,31.2327,31.2732,839400.0
2014-08-14 09:30:00,38.74,38.75,38.46,38.49,332000.0,31.3703,31.3784,31.1436,31.1679,332000.0
2014-08-14 09:40:00,38.5,38.55,38.42,38.43,251200.0,31.176,31.2165,31.1112,31.1193,251200.0
2014-08-14 09:50:00,38.42,38.44,38.34,38.4,216800.0,31.1112,31.1274,31.0464,31.095,216800.0
2014-08-14 10:00:00,38.41,38.43,38.36,38.37,146800.0,31.1031,31.1193,31.0626,31.0707,146800.0
2014-08-14 10:10:00,38.37,38.42,38.35,38.38,129000.0,31.0707,31.1112,31.0545,31.0788,129000.0
2014-08-14 10:20:00,38.38,38.42,38.38,38.4,206800.0,31.0788,31.1112,31.0788,31.095,206800.0
2014-08-14 10:30:00,38.39,38.4,38.3,38.3,345800.0,31.0869,31.095,31.0141,31.0141,345800.0
2014-08-14 10:40:00,38.3,38.3,38.24,38.24,322800.0,31.0141,31.0141,30.9655,30.9655,322800.0
2014-08-14 10:50:00,38.24,38.25,38.17,38.17,466200.0,30.9655,30.9736,30.9088,30.9088,466200.0
2014-08-14 11:00:00,38.17,38.24,38.16,38.2,307600.0,30.9088,30.9655,30.9007,30.9331,307600.0
2014-08-14 11:10:00,38.2,38.21,38.18,38.2,243000.0,30.9331,30.9412,30.9169,30.9331,243000.0
2014-08-14 11:20:00,38.2,38.2,38.15,38.16,246400.0,30.9331,30.9331,30.8926,30.9007,246400.0
2014-08-14 11:30:00,38.16,38.18,38.16,38.17,239000.0,30.9007,30.9169,30.9007,30.9088,239000.0
2014-08-14 11:40:00,38.18,38.19,38.13,38.13,275400.0,30.9169,30.925,30.8764,30.8764,275400.0
2014-08-14 11:50:00,38.13,38.16,38.13,38.15,154600.0,30.8764,30.9007,30.8764,30.8926,154600.0
2014-08-14 12:00:00,38.15,38.15,38.11,38.12,268000.0,30.8926,30.8926,30.8602,30.8683,268000.0
2014-08-14 12:10:00,38.12,38.13,38.1,38.11,231000.0,30.8683,30.8764,30.8521,30.8602,231000.0
2014-08-14 12:20:00,38.1,38.11,38.08,38.1,208000.0,30.8521,30.8602,30.8359,30.8521,208000.0
2014-08-14 12:30:00,38.1,38.15,38.1,38.14,175600.0,30.8521,30.8926,30.8521,30.8845,175600.0
2014-08-14 12:40:00,38.14,38.14,38.11,38.12,183800.0,30.8845,30.8845,30.8602,30.8683,183800.0
2014-08-14 12:50:00,38.12,38.15,38.12,38.15,232600.0,30.8683,30.8926,30.8683,30.8926,232600.0
2014-08-14 13:00:00,38.15,38.16,38.14,38.15,165400.0,30.8926,30.9007,30.8845,30.8926,165400.0
2014-08-14 13:10:00,38.15,38.18,38.15,38.17,196400.0,30.8926,30.9169,30.8926,30.9088,196400.0
2014-08-14 13:20:00,38.18,38.18,38.16,38.17,140000.0,30.9169,30.9169,30.9007,30.9088,140000.0
2014-08-14 13:30:00,38.17,38.18,38.13,38.14,145200.0,30.9088,30.9169,30.8764,30.8845,145200.0
2014-08-14 13:40:00,38.14,38.17,38.13,38.17,131600.0,30.8845,30.9088,30.8764,30.9088,131600.0
2014-08-14 13:50:00,38.17,38.17,38.15,38.15,111800.0,30.9088,30.9088,30.8926,30.8926,111800.0
2014-08-14 14:00:00,38.16,38.19,38.15,38.19,235400.0,30.9007,30.925,30.8926,30.925,235400.0
2014-08-14 14:10:00,38.19,38.21,38.18,38.2,138200.0,30.925,30.9412,30.9169,30.9331,138200.0
2014-08-14 14:20:00,38.2,38.21,38.19,38.21,156000.0,30.9331,30.9412,30.925,30.9412,156000.0
2014-08-14 14:30:00,38.21,38.22,38.2,38.22,168000.0,30.9412,30.9493,30.9331,30.9493,168000.0
2014-08-14 14:40:00,38.21,38.23,38.21,38.23,176400.0,30.9412,30.9574,30.9412,30.9574,176400.0
2014-08-14 14:50:00,38.23,38.25,38.23,38.25,126200.0,30.9574,30.9736,30.9574,30.9736,126200.0
2014-08-14 15:00:00,38.25,38.25,38.23,38.25,123800.0,30.9736,30.9736,30.9574,30.9736,123800.0
2014-08-14 15:10:00,38.25,38.26,38.24,38.25,198600.0,30.9736,30.9817,30.9655,30.9736,198600.0
2014-08-14 15:20:00,38.25,38.3,38.24,38.3,337000.0,30.9736,31.0141,30.9655,31.0141,337000.0
2014-08-14 15:30:00,38.3,38.3,38.29,38.29,449800.0,31.0141,31.0141,31.006,31.006,449800.0
2014-08-14 15:40:00,38.29,38.29,38.24,38.27,447400.0,31.006,31.006,30.9655,30.9898,447400.0
2014-08-14 15:50:00,38.27,38.31,38.27,38.31,725400.0,30.9898,31.0221,30.9898,31.0221,725400.0
2014-08-15 09:30:00,38.61,38.62,38.39,38.53,1564000.0,31.2651,31.2732,31.0869,31.2003,1564000.0
2014-08-15 09:40:00,38.52,38.58,38.52,38.52,217400.0,31.1922,31.2408,31.1922,31.1922,217400.0
2014-08-15 09:50:00,38.52,38.64,38.51,38.63,196400.0,31.1922,31.2894,31.1841,31.2813,196400.0
2014-08-15 10:00:00,38.63,38.63,38.55,38.63,309200.0,31.2813,31.2813,31.2165,31.2813,309200.0
2014-08-15 10:10:00,38.63,38.64,38.59,38.62,136200.0,31.2813,31.2894,31.2489,31.2732,136200.0
2014-08-15 10:20:00,38.62,38.63,38.58,38.59,135600.0,31.2732,31.2813,31.2408,31.2489,135600.0
2014-08-15 10:30:00,38.59,38.62,38.56,38.6,113600.0,31.2489,31.2732,31.2246,31.257,113600.0
2014-08-15 10:40:00,38.6,38.61,38.46,38.52,254400.0,31.257,31.2651,31.1436,31.1922,254400.0
2014-08-15 10:50:00,38.52,38.52,38.3,38.38,307000.0,31.1922,31.1922,31.0141,31.0788,307000.0
2014-08-15 11:00:00,38.38,38.4,38.33,38.38,176400.0,31.0788,31.095,31.0383,31.0788,176400.0
2014-08-15 11:10:00,38.37,38.43,38.36,38.37,121400.0,31.0707,31.1193,31.0626,31.0707,121400.0
2014-08-15 11:20:00,38.37,38.37,38.3,38.31,138600.0,31.0707,31.0707,31.0141,31.0221,138600.0
2014-08-15 11:30:00,38.32,38.35,38.27,38.35,155200.0,31.0302,31.0545,30.9898,31.0545,155200.0
2014-08-15 11:40:00,38.35,38.37,38.32,38.35,141800.0,31.0545,31.0707,31.0302,31.0545,141800.0
2014-08-15 11:50:00,38.35,38.35,38.19,38.24,150800.0,31.0545,31.0545,30.925,30.9655,150800.0
2014-08-15 12:00:00,38.24,38.26,38.19,38.26,115800.0,30.9655,30.9817,30.925,30.9817,115800.0
2014-08-15 12:10:00,38.26,38.27,38.19,38.22,80800.0,30.9817,30.9898,30.925,30.9493,80800.0
2014-08-15 12:20:00,38.22,38.33,38.19,38.32,120600.0,30.9493,31.0383,30.925,31.0302,120600.0
2014-08-15 12:30:00,38.32,38.33,38.24,38.3,72400.0,31.0302,31.0383,30.9655,31.0141,72400.0
2014-08-15 12:40:00,38.3,38.34,38.29,38.31,79400.0,31.0141,31.0464,31.006,31.0221,79400.0
2014-08-15 12:50:00,38.31,38.32,38.25,38.26,80000.0,31.0221,31.0302,30.9736,30.9817,80000.0
2014-08-15 13:00:00,38.26,38.3,38.22,38.29,63600.0,30.9817,31.0141,30.9493,31.006,63600.0
2014-08-15 13:10:00,38.3,38.31,38.26,38.3,67800.0,31.0141,31.0221,30.9817,31.0141,67800.0
2014-08-15 13:20:00,38.3,38.3,38.28,38.29,47200.0,31.0141,31.0141,30.9979,31.006,47200.0
2014-08-15 13:30:00,38.3,38.3,38.23,38.24,66400.0,31.0141,31.0141,30.9574,30.9655,66400.0
2014-08-15 13:40:00,38.25,38.29,38.25,38.26,47800.0,30.9736,31.006,30.9736,30.9817,47800.0
2014-08-15 13:50:00,38.25,38.26,38.21,38.22,113600.0,30.9736,30.9817,30.9412,30.9493,113600.0
2014-08-15 14:00:00,38.22,38.27,38.21,38.27,131800.0,30.9493,30.9898,30.9412,30.9898,131800.0
2014-08-15 14:10:00,38.27,38.3,38.26,38.29,49400.0,30.9898,31.0141,30.9817,31.006,49400.0
2014-08-15 14:20:00,38.29,38.39,38.28,38.38,120600.0,31.006,31.0869,30.9979,31.0788,120600.0
2014-08-15 14:30:00,38.39,38.43,38.38,38.42,100800.0,31.0869,31.1193,31.0788,31.1112,100800.0
2014-08-15 14:40:00,38.42,38.47,38.42,38.45,126000.0,31.1112,31.1517,31.1112,31.1355,126000.0
2014-08-15 14:50:00,38.45,38.45,38.38,38.38,109600.0,31.1355,31.1355,31.0788,31.0788,109600.0
2014-08-15 15:00:00,38.39,38.42,38.38,38.4,114200.0,31.0869,31.1112,31.0788,31.095,114200.0
2014-08-15 15:10:00,38.4,38.4,38.37,38.37,105000.0,31.095,31.095,31.0707,31.0707,105000.0
2014-08-15 15:20:00,38.37,38.38,38.35,38.37,117400.0,31.0707,31.0788,31.0545,31.0707,117400.0
2014-08-15 15:30:00,38.37,38.43,38.37,38.4,151000.0,31.0707,31.1193,31.0707,31.095,151000.0
2014-08-15 15:40:00,38.4,38.42,38.4,38.42,237200.0,31.095,31.1112,31.095,31.1112,237200.0
2014-08-15 15:50:00,38.42,38.49,38.42,38.46,519400.0,31.1112,31.1679,31.1112,31.1436,519400.0
2014-08-18 09:30:00,38.6,38.93,38.59,38.89,464000.0,31.257,31.5242,31.2489,31.4918,464000.0
2014-08-18 09:40:00,38.88,38.89,38.74,38.74,244800.0,31.4837,31.4918,31.3703,31.3703,244800.0
2014-08-18 09:50:00,38.74,38.83,38.74,38.82,170000.0,31.3703,31.4432,31.3703,31.4351,170000.0
2014-08-18 10:00:00,38.82,38.86,38.74,38.74,154200.0,31.4351,31.4675,31.3703,31.3703,154200.0
2014-08-18 10:10:00,38.74,38.8,38.73,38.77,130400.0,31.3703,31.4189,31.3622,31.3946,130400.0
2014-08-18 10:20:00,38.77,38.81,38.74,38.77,179800.0,31.3946,31.427,31.3703,31.3946,179800.0
2014-08-18 10:30:00,38.76,38.82,38.75,38.81,126600.0,31.3865,31.4351,31.3784,31.427,126600.0
2014-08-18 10:40:00,38.82,38.82,38.76,38.77,70600.0,31.4351,31.4351,31.3865,31.3946,70600.0
2014-08-18 10:50:00,38.77,38.8,38.75,38.79,174400.0,31.3946,31.4189,31.3784,31.4108,174400.0
2014-08-18 11:00:00,38.79,38.8,38.76,38.76,137800.0,31.4108,31.4189,31.3865,31.3865,137800.0
2014-08-18 11:10:00,38.76,38.77,38.73,38.76,216400.0,31.3865,31.3946,31.3622,31.3865,216400.0
2014-08-18 11:20:00,38.76,38.83,38.76,38.76,152400.0,31.3865,31.4432,31.3865,31.3865,152400.0
2014-08-18 11:30:00,38.76,38.77,38.7,38.72,97800.0,31.3865,31.3946,31.338,31.3542,97800.0
2014-08-18 11:40:00,38.72,38.82,38.72,38.82,99800.0,31.3542,31.4351,31.3542,31.4351,99800.0
2014-08-18 11:50:00,38.82,38.93,38.62,38.83,160600.0,31.4351,31.5242,31.2732,31.4432,160600.0
2014-08-18 12:00:00,38.83,38.85,38.81,38.85,105800.0,31.4432,31.4594,31.427,31.4594,105800.0
2014-08-18 12:10:00,38.84,38.88,38.84,38.87,81800.0,31.4513,31.4837,31.4513,31.4756,81800.0
2014-08-18 12:20:00,38.88,38.88,38.85,38.86,65400.0,31.4837,31.4837,31.4594,31.4675,65400.0
2014-08-18 12:30:00,38.86,38.88,38.85,38.87,62400.0,31.4675,31.4837,31.4594,31.4756,62400.0
2014-08-18 12:40:00,38.87,38.87,38.85,38.86,53200.0,31.4756,31.4756,31.4594,31.4675,53200.0
2014-08-18 12:50:00,38.85,38.86,38.82,38.82,42000.0,31.4594,31.4675,31.4351,31.4351,42000.0
2014-08-18 13:00:00,38.81,38.85,38.81,38.83,75800.0,31.427,31.4594,31.427,31.4432,75800.0
2014-08-18 13:10:00,38.83,38.85,38.81,38.82,46800.0,31.4432,31.4594,31.427,31.4351,46800.0
2014-08-18 13:20:00,38.82,38.85,38.82,38.85,69400.0,31.4351,31.4594,31.4351,31.4594,69400.0
2014-08-18 13:30:00,38.85,38.87,38.85,38.87,69600.0,31.4594,31.4756,31.4594,31.4756,69600.0
2014-08-18 13:40:00,38.87,38.88,38.85,38.87,69400.0,31.4756,31.4837,31.4594,31.4756,69400.0
2014-08-18 13:50:00,38.87,38.89,38.87,38.89,94600.0,31.4756,31.4918,31.4756,31.4918,94600.0
2014-08-18 14:00:00,38.88,38.89,38.87,38.87,126600.0,31.4837,31.4918,31.4756,31.4756,126600.0
2014-08-18 14:10:00,38.88,38.88,38.85,38.85,56800.0,31.4837,31.4837,31.4594,31.4594,56800.0
2014-08-18 14:20:00,38.85,38.86,38.84,38.84,66000.0,31.4594,31.4675,31.4513,31.4513,66000.0
2014-08-18 14:30:00,38.84,38.85,38.81,38.82,76000.0,31.4513,31.4594,31.427,31.4351,76000.0
2014-08-18 14:40:00,38.81,38.85,38.81,38.83,81600.0,31.427,31.4594,31.427,31.4432,81600.0
2014-08-18 14:50:00,38.83,38.84,38.81,38.82,89400.0,31.4432,31.4513,31.427,31.4351,89400.0
2014-08-18 15:00:00,38.82,38.83,38.79,38.79,73800.0,31.4351,31.4432,31.4108,31.4108,73800.0
2014-08-18 15:10:00,38.8,38.8,38.78,38.8,92600.0,31.4189,31.4189,31.4027,31.4189,92600.0
2014-08-18 15:20:00,38.8,38.8,38.76,38.76,193600.0,31.4189,31.4189,31.3865,31.3865,193600.0
2014-08-18 15:30:00,38.76,38.77,38.75,38.75,156000.0,31.3865,31.3946,31.3784,31.3784,156000.0
2014-08-18 15:40:00,38.75,38.79,38.74,38.77,170400.0,31.3784,31.4108,31.3703,31.3946,170400.0
2014-08-18 15:50:00,38.78,38.8,38.77,38.8,532600.0,31.4027,31.4189,31.3946,31.4189,532600.0
2014-08-19 09:30:00,38.9,38.94,38.8,38.84,264000.0,31.4999,31.5323,31.4189,31.4513,264000.0
2014-08-19 09:40:00,38.82,38.94,38.82,38.9,190000.0,31.4351,31.5323,31.4351,31.4999,190000.0
2014-08-19 09:50:00,38.91,38.94,38.84,38.91,139800.0,31.508,31.5323,31.4513,31.508,139800.0
2014-08-19 10:00:00,38.92,38.97,38.91,38.94,260400.0,31.5161,31.5566,31.508,31.5323,260400.0
2014-08-19 10:10:00,38.93,38.96,38.89,38.91,93800.0,31.5242,31.5485,31.4918,31.508,93800.0
2014-08-19 10:20:00,38.91,38.93,38.87,38.88,103400.0,31.508,31.5242,31.4756,31.4837,103400.0
2014-08-19 10:30:00,38.88,38.92,38.87,38.91,106400.0,31.4837,31.5161,31.4756,31.508,106400.0
2014-08-19 10:40:00,38.91,38.94,38.89,38.94,87600.0,31.508,31.5323,31.4918,31.5323,87600.0
2014-08-19 10:50:00,38.94,38.98,38.93,38.95,135200.0,31.5323,31.5647,31.5242,31.5404,135200.0
2014-08-19 11:00:00,38.95,38.97,38.93,38.96,67200.0,31.5404,31.5566,31.5242,31.5485,67200.0
2014-08-19 11:10:00,38.96,39.0,38.95,38.99,89200.0,31.5485,31.5809,31.5404,31.5728,89200.0
2014-08-19 11:20:00,38.99,39.04,38.98,39.04,138600.0,31.5728,31.6133,31.5647,31.6133,138600.0
2014-08-19 11:30:00,39.04,39.09,39.03,39.09,100200.0,31.6133,31.6538,31.6052,31.6538,100200.0
2014-08-19 11:40:00,39.09,39.1,39.07,39.08,91200.0,31.6538,31.6619,31.6376,31.6457,91200.0
2014-08-19 11:50:00,39.08,39.09,39.05,39.07,57000.0,31.6457,31.6538,31.6214,31.6376,57000.0
2014-08-19 12:00:00,39.07,39.08,39.02,39.02,138800.0,31.6376,31.6457,31.5971,31.5971,138800.0
2014-08-19 12:10:00,39.02,39.02,39.0,39.01,49800.0,31.5971,31.5971,31.5809,31.589,49800.0
2014-08-19 12:20:00,39.01,39.07,39.01,39.07,73800.0,31.589,31.6376,31.589,31.6376,73800.0
2014-08-19 12:30:00,39.07,39.08,39.06,39.07,44600.0,31.6376,31.6457,31.6295,31.6376,44600.0
2014-08-19 12:40:00,39.08,39.08,39.03,39.03,33600.0,31.6457,31.6457,31.6052,31.6052,33600.0
2014-08-19 12:50:00,39.03,39.04,39.02,39.02,46800.0,31.6052,31.6133,31.5971,31.5971,46800.0
2014-08-19 13:00:00,39.02,39.07,39.02,39.06,32200.0,31.5971,31.6376,31.5971,31.6295,32200.0
2014-08-19 13:10:00,39.06,39.08,39.05,39.06,47600.0,31.6295,31.6457,31.6214,31.6295,47600.0
2014-08-19 13:20:00,39.06,39.09,39.06,39.07,36000.0,31.6295,31.6538,31.6295,31.6376,36000.0
2014-08-19 13:30:00,39.07,39.08,39.02,39.02,47800.0,31.6376,31.6457,31.5971,31.5971,47800.0
2014-08-19 13:40:00,39.02,39.03,39.01,39.02,30600.0,31.5971,31.6052,31.589,31.5971,30600.0
2014-08-19 13:50:00,39.02,39.04,39.0,39.02,87200.0,31.5971,31.6133,31.5809,31.5971,87200.0
2014-08-19 14:00:00,39.02,39.04,39.01,39.02,37400.0,31.5971,31.6133,31.589,31.5971,37400.0
2014-08-19 14:10:00,39.02,39.04,39.01,39.02,90200.0,31.5971,31.6133,31.589,31.5971,90200.0
2014-08-19 14:20:00,39.02,39.05,39.02,39.05,42200.0,31.5971,31.6214,31.5971,31.6214,42200.0
2014-08-19 14:30:00,39.05,39.06,39.04,39.05,50600.0,31.6214,31.6295,31.6133,31.6214,50600.0
2014-08-19 14:40:00,39.05,39.05,39.02,39.03,53200.0,31.6214,31.6214,31.5971,31.6052,53200.0
2014-08-19 14:50:00,39.03,39.03,39.0,39.02,100200.0,31.6052,31.6052,31.5809,31.5971,100200.0
2014-08-19 15:00:00,39.02,39.04,39.01,39.04,89200.0,31.5971,31.6133,31.589,31.6133,89200.0
2014-08-19 15:10:00,39.04,39.07,39.03,39.06,70000.0,31.6133,31.6376,31.6052,31.6295,70000.0
2014-08-19 15:20:00,39.06,39.06,39.04,39.05,96400.0,31.6295,31.6295,31.6133,31.6214,96400.0
2014-08-19 15:30:00,39.05,39.05,39.04,39.05,92600.0,31.6214,31.6214,31.6133,31.6214,92600.0
2014-08-19 15:40:00,39.05,39.06,39.05,39.05,157600.0,31.6214,31.6295,31.6214,31.6214,157600.0
2014-08-19 15:50:00,39.05,39.07,39.05,39.06,464400.0,31.6214,31.6376,31.6214,31.6295,464400.0
2014-08-20 09:30:00,39.05,39.24,39.01,39.05,210400.0,31.6214,31.7752,31.589,31.6214,210400.0
2014-08-20 09:40:00,39.05,39.1,39.02,39.03,110800.0,31.6214,31.6619,31.5971,31.6052,110800.0
2014-08-20 09:50:00,39.02,39.1,38.98,38.99,443800.0,31.5971,31.6619,31.5647,31.5728,443800.0
2014-08-20 10:00:00,38.99,39.04,38.98,38.99,128400.0,31.5728,31.6133,31.5647,31.5728,128400.0
2014-08-20 10:10:00,38.99,38.99,38.95,38.99,120600.0,31.5728,31.5728,31.5404,31.5728,120600.0
2014-08-20 10:20:00,38.98,38.98,38.94,38.94,108400.0,31.5647,31.5647,31.5323,31.5323,108400.0
2014-08-20 10:30:00,38.94,38.95,38.87,38.88,149000.0,31.5323,31.5404,31.4756,31.4837,149000.0
2014-08-20 10:40:00,38.88,38.93,38.87,38.9,66200.0,31.4837,31.5242,31.4756,31.4999,66200.0
2014-08-20 10:50:00,38.9,38.93,38.9,38.91,61400.0,31.4999,31.5242,31.4999,31.508,61400.0
2014-08-20 11:00:00,38.91,38.91,38.9,38.9,89000.0,31.508,31.508,31.4999,31.4999,89000.0
2014-08-20 11:10:00,38.9,38.92,38.9,38.91,50800.0,31.4999,31.5161,31.4999,31.508,50800.0
2014-08-20 11:20:00,38.91,38.93,38.9,38.92,54400.0,31.508,31.5242,31.4999,31.5161,54400.0
2014-08-20 11:30:00,38.92,38.99,38.91,38.99,112400.0,31.5161,31.5728,31.508,31.5728,112400.0
2014-08-20 11:40:00,38.99,38.99,38.97,38.99,106200.0,31.5728,31.5728,31.5566,31.5728,106200.0
2014-08-20 11:50:00,39.0,39.0,38.98,39.0,69400.0,31.5809,31.5809,31.5647,31.5809,69400.0
2014-08-20 12:00:00,38.99,39.01,38.98,39.01,36000.0,31.5728,31.589,31.5647,31.589,36000.0
2014-08-20 12:10:00,39.01,39.01,38.98,38.98,62800.0,31.589,31.589,31.5647,31.5647,62800.0
2014-08-20 12:20:00,38.98,38.99,38.96,38.96,49400.0,31.5647,31.5728,31.5485,31.5485,49400.0
2014-08-20 12:30:00,38.96,38.97,38.92,38.95,80800.0,31.5485,31.5566,31.5161,31.5404,80800.0
2014-08-20 12:40:00,38.95,38.95,38.92,38.92,48400.0,31.5404,31.5404,31.5161,31.5161,48400.0
2014-08-20 12:50:00,38.92,38.93,38.9,38.91,59800.0,31.5161,31.5242,31.4999,31.508,59800.0
2014-08-20 13:00:00,38.91,38.95,38.91,38.94,55200.0,31.508,31.5404,31.508,31.5323,55200.0
2014-08-20 13:10:00,38.94,39.01,38.94,39.01,43800.0,31.5323,31.589,31.5323,31.589,43800.0
2014-08-20 13:20:00,39.01,39.02,38.99,39.0,71000.0,31.589,31.5971,31.5728,31.5809,71000.0
2014-08-20 13:30:00,39.0,39.01,38.99,39.01,60400.0,31.5809,31.589,31.5728,31.589,60400.0
2014-08-20 13:40:00,39.01,39.02,39.01,39.01,31200.0,31.589,31.5971,31.589,31.589,31200.0
2014-08-20 13:50:00,39.01,39.02,39.0,39.02,37200.0,31.589,31.5971,31.5809,31.5971,37200.0
2014-08-20 14:00:00,39.01,39.02,38.93,38.95,124400.0,31.589,31.5971,31.5242,31.5404,124400.0
2014-08-20 14:10:00,38.95,38.99,38.92,38.96,72600.0,31.5404,31.5728,31.5161,31.5485,72600.0
2014-08-20 14:20:00,38.96,39.0,38.96,38.98,61600.0,31.5485,31.5809,31.5485,31.5647,61600.0
2014-08-20 14:30:00,38.98,39.0,38.98,38.99,54000.0,31.5647,31.5809,31.5647,31.5728,54000.0
2014-08-20 14:40:00,38.99,39.02,38.98,39.02,62800.0,31.5728,31.5971,31.5647,31.5971,62800.0
2014-08-20 14:50:00,39.02,39.05,39.02,39.05,49800.0,31.5971,31.6214,31.5971,31.6214,49800.0
2014-08-20 15:00:00,39.05,39.08,39.04,39.07,92000.0,31.6214,31.6457,31.6133,31.6376,92000.0
2014-08-20 15:10:00,39.07,39.09,39.04,39.05,110400.0,31.6376,31.6538,31.6133,31.6214,110400.0
2014-08-20 15:20:00,39.05,39.06,39.03,39.05,95000.0,31.6214,31.6295,31.6052,31.6214,95000.0
2014-08-20 15:30:00,39.05,39.06,39.02,39.04,118600.0,31.6214,31.6295,31.5971,31.6133,118600.0
2014-08-20 15:40:00,39.04,39.05,39.02,39.04,130600.0,31.6133,31.6214,31.5971,31.6133,130600.0
2014-08-20 15:50:00,39.04,39.05,39.01,39.02,223200.0,31.6133,31.6214,31.589,31.5971,223200.0
2014-08-21 09:30:00,38.91,39.09,38.88,38.9,246600.0,31.508,31.6538,31.4837,31.4999,246600.0
2014-08-21 09:40:00,38.9,38.97,38.89,38.94,118800.0,31.4999,31.5566,31.4918,31.5323,118800.0
2014-08-21 09:50:00,38.93,38.97,38.89,38.96,127200.0,31.5242,31.5566,31.4918,31.5485,127200.0
2014-08-21 10:00:00,38.96,39.01,38.85,38.85,153800.0,31.5485,31.589,31.4594,31.4594,153800.0
2014-08-21 10:10:00,38.85,38.88,38.81,38.88,88000.0,31.4594,31.4837,31.427,31.4837,88000.0
2014-08-21 10:20:00,38.88,38.88,38.85,38.87,61600.0,31.4837,31.4837,31.4594,31.4756,61600.0
2014-08-21 10:30:00,38.87,38.93,38.87,38.92,61000.0,31.4756,31.5242,31.4756,31.5161,61000.0
2014-08-21 10:40:00,38.92,38.94,38.88,38.9,55600.0,31.5161,31.5323,31.4837,31.4999,55600.0
2014-08-21 10:50:00,38.9,38.91,38.88,38.88,75800.0,31.4999,31.508,31.4837,31.4837,75800.0
2014-08-21 11:00:00,38.88,38.9,38.83,38.83,93400.0,31.4837,31.4999,31.4432,31.4432,93400.0
2014-08-21 11:10:00,38.83,38.85,38.82,38.84,91400.0,31.4432,31.4594,31.4351,31.4513,91400.0
2014-08-21 11:20:00,38.84,38.84,38.82,38.83,71400.0,31.4513,31.4513,31.4351,31.4432,71400.0
2014-08-21 11:30:00,38.83,38.84,38.79,38.83,194600.0,31.4432,31.4513,31.4108,31.4432,194600.0
2014-08-21 11:40:00,38.83,38.84,38.77,38.77,114600.0,31.4432,31.4513,31.3946,31.3946,114600.0
2014-08-21 11:50:00,38.78,38.81,38.77,38.78,74400.0,31.4027,31.427,31.3946,31.4027,74400.0
2014-08-21 12:00:00,38.77,38.78,38.74,38.74,91800.0,31.3946,31.4027,31.3703,31.3703,91800.0
2014-08-21 12:10:00,38.74,38.8,38.74,38.79,75800.0,31.3703,31.4189,31.3703,31.4108,75800.0
2014-08-21 12:20:00,38.78,38.8,38.77,38.8,77400.0,31.4027,31.4189,31.3946,31.4189,77400.0
2014-08-21 12:30:00,38.8,38.84,38.78,38.84,50600.0,31.4189,31.4513,31.4027,31.4513,50600.0
2014-08-21 12:40:00,38.84,38.85,38.82,38.83,67200.0,31.4513,31.4594,31.4351,31.4432,67200.0
2014-08-21 12:50:00,38.83,38.84,38.81,38.83,52400.0,31.4432,31.4513,31.427,31.4432,52400.0
2014-08-21 13:00:00,38.82,38.83,38.81,38.83,47600.0,31.4351,31.4432,31.427,31.4432,47600.0
2014-08-21 13:10:00,38.83,38.83,38.81,38.81,50200.0,31.4432,31.4432,31.427,31.427,50200.0
2014-08-21 13:20:00,38.81,38.84,38.81,38.84,69200.0,31.427,31.4513,31.427,31.4513,69200.0
2014-08-21 13:30:00,38.84,38.84,38.82,38.84,77400.0,31.4513,31.4513,31.4351,31.4513,77400.0
2014-08-21 13:40:00,38.84,38.85,38.83,38.84,43800.0,31.4513,31.4594,31.4432,31.4513,43800.0
2014-08-21 13:50:00,38.84,38.85,38.8,38.81,118600.0,31.4513,31.4594,31.4189,31.427,118600.0
2014-08-21 14:00:00,38.82,38.82,38.77,38.78,55600.0,31.4351,31.4351,31.3946,31.4027,55600.0
2014-08-21 14:10:00,38.78,38.79,38.75,38.76,100200.0,31.4027,31.4108,31.3784,31.3865,100200.0
2014-08-21 14:20:00,38.76,38.77,38.74,38.75,52600.0,31.3865,31.3946,31.3703,31.3784,52600.0
2014-08-21 14:30:00,38.75,38.76,38.74,38.75,75000.0,31.3784,31.3865,31.3703,31.3784,75000.0
2014-08-21 14:40:00,38.75,38.75,38.74,38.74,93000.0,31.3784,31.3784,31.3703,31.3703,93000.0
2014-08-21 14:50:00,38.74,38.74,38.73,38.74,76200.0,31.3703,31.3703,31.3622,31.3703,76200.0
2014-08-21 15:00:00,38.74,38.76,38.74,38.74,62600.0,31.3703,31.3865,31.3703,31.3703,62600.0
2014-08-21 15:10:00,38.74,38.76,38.74,38.76,99200.0,31.3703,31.3865,31.3703,31.3865,99200.0
2014-08-21 15:20:00,38.76,38.76,38.7,38.7,234400.0,31.3865,31.3865,31.338,31.338,234400.0
2014-08-21 15:30:00,38.7,38.74,38.7,38.72,161400.0,31.338,31.3703,31.338,31.3542,161400.0
2014-08-21 15:40:00,38.72,38.74,38.72,38.74,108400.0,31.3542,31.3703,31.3542,31.3703,108400.0
2014-08-21 15:50:00,38.74,38.74,38.71,38.74,321800.0,31.3703,31.3703,31.3461,31.3703,321800.0
2014-08-22 09:30:00,38.62,38.8,38.56,38.57,379200.0,31.2732,31.4189,31.2246,31.2327,379200.0
2014-08-22 09:40:00,38.57,38.62,38.52,38.59,161400.0,31.2327,31.2732,31.1922,31.2489,161400.0
2014-08-22 09:50:00,38.58,38.63,38.56,38.6,176000.0,31.2408,31.2813,31.2246,31.257,176000.0
2014-08-22 10:00:00,38.6,38.68,38.54,38.67,244600.0,31.257,31.3218,31.2084,31.3137,244600.0
2014-08-22 10:10:00,38.67,38.69,38.62,38.64,149400.0,31.3137,31.3299,31.2732,31.2894,149400.0
2014-08-22 10:20:00,38.64,38.67,38.62,38.64,92000.0,31.2894,31.3137,31.2732,31.2894,92000.0
2014-08-22 10:30:00,38.65,38.67,38.59,38.62,89200.0,31.2975,31.3137,31.2489,31.2732,89200.0
2014-08-22 10:40:00,38.62,38.65,38.59,38.64,72400.0,31.2732,31.2975,31.2489,31.2894,72400.0
2014-08-22 10:50:00,38.63,38.65,38.55,38.57,76000.0,31.2813,31.2975,31.2165,31.2327,76000.0
2014-08-22 11:00:00,38.57,38.62,38.54,38.62,93800.0,31.2327,31.2732,31.2084,31.2732,93800.0
2014-08-22 11:10:00,38.62,38.66,38.61,38.65,59800.0,31.2732,31.3056,31.2651,31.2975,59800.0
2014-08-22 11:20:00,38.66,38.71,38.64,38.69,68400.0,31.3056,31.3461,31.2894,31.3299,68400.0
2014-08-22 11:30:00,38.69,38.71,38.65,38.67,94400.0,31.3299,31.3461,31.2975,31.3137,94400.0
2014-08-22 11:40:00,38.67,38.68,38.64,38.66,56600.0,31.3137,31.3218,31.2894,31.3056,56600.0
2014-08-22 11:50:00,38.66,38.69,38.65,38.67,43000.0,31.3056,31.3299,31.2975,31.3137,43000.0
2014-08-22 12:00:00,38.67,38.69,38.65,38.67,58600.0,31.3137,31.3299,31.2975,31.3137,58600.0
2014-08-22 12:10:00,38.67,38.67,38.63,38.65,67000.0,31.3137,31.3137,31.2813,31.2975,67000.0
2014-08-22 12:20:00,38.65,38.69,38.65,38.67,140000.0,31.2975,31.3299,31.2975,31.3137,140000.0
2014-08-22 12:30:00,38.67,38.7,38.67,38.68,52000.0,31.3137,31.338,31.3137,31.3218,52000.0
2014-08-22 12:40:00,38.68,38.7,38.66,38.67,53000.0,31.3218,31.338,31.3056,31.3137,53000.0
2014-08-22 12:50:00,38.67,38.67,38.63,38.63,35600.0,31.3137,31.3137,31.2813,31.2813,35600.0
2014-08-22 13:00:00,38.64,38.67,38.63,38.66,41200.0,31.2894,31.3137,31.2813,31.3056,41200.0
2014-08-22 13:10:00,38.66,38.72,38.66,38.7,65800.0,31.3056,31.3542,31.3056,31.338,65800.0
2014-08-22 13:20:00,38.7,38.71,38.67,38.7,50200.0,31.338,31.3461,31.3137,31.338,50200.0
2014-08-22 13:30:00,38.7,38.72,38.7,38.71,39400.0,31.338,31.3542,31.338,31.3461,39400.0
2014-08-22 13:40:00,38.71,38.74,38.7,38.74,51600.0,31.3461,31.3703,31.338,31.3703,51600.0
2014-08-22 13:50:00,38.74,38.74,38.69,38.71,50800.0,31.3703,31.3703,31.3299,31.3461,50800.0
2014-08-22 14:00:00,38.71,38.71,38.66,38.67,54400.0,31.3461,31.3461,31.3056,31.3137,54400.0
2014-08-22 14:10:00,38.67,38.7,38.66,38.69,43000.0,31.3137,31.338,31.3056,31.3299,43000.0
2014-08-22 14:20:00,38.68,38.69,38.66,38.66,54400.0,31.3218,31.3299,31.3056,31.3056,54400.0
2014-08-22 14:30:00,38.66,38.66,38.6,38.6,62800.0,31.3056,31.3056,31.257,31.257,62800.0
2014-08-22 14:40:00,38.61,38.65,38.61,38.63,42000.0,31.2651,31.2975,31.2651,31.2813,42000.0
2014-08-22 14:50:00,38.63,38.66,38.63,38.65,52600.0,31.2813,31.3056,31.2813,31.2975,52600.0
2014-08-22 15:00:00,38.65,38.68,38.63,38.67,68400.0,31.2975,31.3218,31.2813,31.3137,68400.0
2014-08-22 15:10:00,38.67,38.69,38.66,38.68,52800.0,31.3137,31.3299,31.3056,31.3218,52800.0
2014-08-22 15:20:00,38.68,38.68,38.66,38.67,60200.0,31.3218,31.3218,31.3056,31.3137,60200.0
2014-08-22 15:30:00,38.66,38.67,38.64,38.66,121400.0,31.3056,31.3137,31.2894,31.3056,121400.0
2014-08-22 15:40:00,38.66,38.67,38.63,38.63,98000.0,31.3056,31.3137,31.2813,31.2813,98000.0
2014-08-22 15:50:00,38.64,38.67,38.63,38.64,256600.0,31.2894,31.3137,31.2813,31.2894,256600.0
2014-08-25 09:30:00,38.82,38.91,38.76,38.85,339800.0,31.4351,31.508,31.3865,31.4594,339800.0
2014-08-25 09:40:00,38.85,38.97,38.84,38.96,172000.0,31.4594,31.5566,31.4513,31.5485,172000.0
2014-08-25 09:50:00,38.96,38.99,38.94,38.97,147400.0,31.5485,31.5728,31.5323,31.5566,147400.0
2014-08-25 10:00:00,38.96,39.09,38.96,39.09,312000.0,31.5485,31.6538,31.5485,31.6538,312000.0
2014-08-25 10:10:00,39.09,39.09,38.99,39.0,137000.0,31.6538,31.6538,31.5728,31.5809,137000.0
2014-08-25 10:20:00,39.01,39.04,38.97,39.0,110200.0,31.589,31.6133,31.5566,31.5809,110200.0
2014-08-25 10:30:00,39.0,39.02,38.98,39.02,119400.0,31.5809,31.5971,31.5647,31.5971,119400.0
2014-08-25 10:40:00,39.02,39.05,39.01,39.03,76800.0,31.5971,31.6214,31.589,31.6052,76800.0
2014-08-25 10:50:00,39.04,39.05,39.01,39.02,112200.0,31.6133,31.6214,31.589,31.5971,112200.0
2014-08-25 11:00:00,39.02,39.02,38.97,38.98,98200.0,31.5971,31.5971,31.5566,31.5647,98200.0
2014-08-25 11:10:00,38.98,38.99,38.96,38.98,49200.0,31.5647,31.5728,31.5485,31.5647,49200.0
2014-08-25 11:20:00,38.99,39.01,38.97,39.01,84000.0,31.5728,31.589,31.5566,31.589,84000.0
2014-08-25 11:30:00,39.01,39.05,39.01,39.03,111200.0,31.589,31.6214,31.589,31.6052,111200.0
2014-08-25 11:40:00,39.04,39.04,39.01,39.01,92200.0,31.6133,31.6133,31.589,31.589,92200.0
2014-08-25 11:50:00,39.01,39.01,38.99,38.99,61400.0,31.589,31.589,31.5728,31.5728,61400.0
2014-08-25 12:00:00,39.0,39.03,38.99,38.99,87200.0,31.5809,31.6052,31.5728,31.5728,87200.0
2014-08-25 12:10:00,38.99,39.04,38.99,39.02,80600.0,31.5728,31.6133,31.5728,31.5971,80600.0
2014-08-25 12:20:00,39.02,39.03,38.99,39.0,93400.0,31.5971,31.6052,31.5728,31.5809,93400.0
2014-08-25 12:30:00,39.01,39.02,38.99,39.0,94400.0,31.589,31.5971,31.5728,31.5809,94400.0
2014-08-25 12:40:00,39.0,39.02,38.99,39.02,103800.0,31.5809,31.5971,31.5728,31.5971,103800.0
2014-08-25 12:50:00,39.02,39.02,38.99,38.99,54200.0,31.5971,31.5971,31.5728,31.5728,54200.0
2014-08-25 13:00:00,38.99,38.99,38.95,38.96,73000.0,31.5728,31.5728,31.5404,31.5485,73000.0
2014-08-25 13:10:00,38.96,38.99,38.96,38.99,54600.0,31.5485,31.5728,31.5485,31.5728,54600.0
2014-08-25 13:20:00,38.99,39.08,38.99,39.08,90400.0,31.5728,31.6457,31.5728,31.6457,90400.0
2014-08-25 13:30:00,39.08,39.11,39.05,39.06,97000.0,31.6457,31.67,31.6214,31.6295,97000.0
2014-08-25 13:40:00,39.06,39.09,39.05,39.07,38400.0,31.6295,31.6538,31.6214,31.6376,38400.0
2014-08-25 13:50:00,39.07,39.08,39.03,39.03,53600.0,31.6376,31.6457,31.6052,31.6052,53600.0
2014-08-25 14:00:00,39.04,39.05,39.01,39.01,58600.0,31.6133,31.6214,31.589,31.589,58600.0
2014-08-25 14:10:00,39.01,39.02,38.99,38.99,144400.0,31.589,31.5971,31.5728,31.5728,144400.0
2014-08-25 14:20:00,38.99,38.99,38.95,38.97,76800.0,31.5728,31.5728,31.5404,31.5566,76800.0
2014-08-25 14:30:00,38.97,38.97,38.95,38.95,62600.0,31.5566,31.5566,31.5404,31.5404,62600.0
2014-08-25 14:40:00,38.95,38.95,38.94,38.95,62800.0,31.5404,31.5404,31.5323,31.5404,62800.0
2014-08-25 14:50:00,38.95,39.04,38.95,39.03,75400.0,31.5404,31.6133,31.5404,31.6052,75400.0
2014-08-25 15:00:00,39.04,39.04,39.02,39.03,65600.0,31.6133,31.6133,31.5971,31.6052,65600.0
2014-08-25 15:10:00,39.04,39.04,38.99,38.99,182800.0,31.6133,31.6133,31.5728,31.5728,182800.0
2014-08-25 15:20:00,38.99,39.01,38.99,38.99,101600.0,31.5728,31.589,31.5728,31.5728,101600.0
2014-08-25 15:30:00,38.99,39.01,38.98,39.0,261600.0,31.5728,31.589,31.5647,31.5809,261600.0
2014-08-25 15:40:00,39.0,39.04,38.99,39.01,204000.0,31.5809,31.6133,31.5728,31.589,204000.0
2014-08-25 15:50:00,39.0,39.02,38.98,38.99,527400.0,31.5809,31.5971,31.5647,31.5728,527400.0
2014-08-26 09:30:00,39.01,39.17,38.95,39.16,274600.0,31.589,31.7185,31.5404,31.7104,274600.0
2014-08-26 09:40:00,39.15,39.22,39.01,39.1,343400.0,31.7024,31.759,31.589,31.6619,343400.0
2014-08-26 09:50:00,39.12,39.17,39.09,39.17,141000.0,31.6781,31.7185,31.6538,31.7185,141000.0
2014-08-26 10:00:00,39.16,39.2,39.05,39.09,149400.0,31.7104,31.7428,31.6214,31.6538,149400.0
2014-08-26 10:10:00,39.1,39.13,39.07,39.07,101200.0,31.6619,31.6862,31.6376,31.6376,101200.0
2014-08-26 10:20:00,39.07,39.09,39.03,39.06,98200.0,31.6376,31.6538,31.6052,31.6295,98200.0
2014-08-26 10:30:00,39.06,39.06,39.02,39.03,86600.0,31.6295,31.6295,31.5971,31.6052,86600.0
2014-08-26 10:40:00,39.03,39.08,38.99,39.05,165000.0,31.6052,31.6457,31.5728,31.6214,165000.0
2014-08-26 10:50:00,39.05,39.09,39.02,39.08,105000.0,31.6214,31.6538,31.5971,31.6457,105000.0
2014-08-26 11:00:00,39.08,39.09,39.06,39.08,89400.0,31.6457,31.6538,31.6295,31.6457,89400.0
2014-08-26 11:10:00,39.07,39.1,39.06,39.09,106400.0,31.6376,31.6619,31.6295,31.6538,106400.0
2014-08-26 11:20:00,39.09,39.09,39.04,39.08,104800.0,31.6538,31.6538,31.6133,31.6457,104800.0
2014-08-26 11:30:00,39.08,39.08,39.02,39.02,99200.0,31.6457,31.6457,31.5971,31.5971,99200.0
2014-08-26 11:40:00,39.02,39.05,39.0,39.01,233000.0,31.5971,31.6214,31.5809,31.589,233000.0
2014-08-26 11:50:00,39.01,39.02,38.97,38.99,90200.0,31.589,31.5971,31.5566,31.5728,90200.0
2014-08-26 12:00:00,38.99,39.0,38.97,38.97,73800.0,31.5728,31.5809,31.5566,31.5566,73800.0
2014-08-26 12:10:00,38.97,38.98,38.93,38.95,80200.0,31.5566,31.5647,31.5242,31.5404,80200.0
2014-08-26 12:20:00,38.95,38.99,38.95,38.97,63200.0,31.5404,31.5728,31.5404,31.5566,63200.0
2014-08-26 12:30:00,38.97,38.99,38.96,38.98,86800.0,31.5566,31.5728,31.5485,31.5647,86800.0
2014-08-26 12:40:00,38.98,38.98,38.96,38.96,81000.0,31.5647,31.5647,31.5485,31.5485,81000.0
2014-08-26 12:50:00,38.96,38.98,38.95,38.98,75600.0,31.5485,31.5647,31.5404,31.5647,75600.0
2014-08-26 13:00:00,38.98,38.98,38.95,38.96,54000.0,31.5647,31.5647,31.5404,31.5485,54000.0
2014-08-26 13:10:00,38.96,38.98,38.95,38.97,59800.0,31.5485,31.5647,31.5404,31.5566,59800.0
2014-08-26 13:20:00,38.97,38.99,38.96,38.98,67800.0,31.5566,31.5728,31.5485,31.5647,67800.0
2014-08-26 13:30:00,38.98,38.99,38.98,38.98,57000.0,31.5647,31.5728,31.5647,31.5647,57000.0
2014-08-26 13:40:00,38.98,39.01,38.97,38.97,135600.0,31.5647,31.589,31.5566,31.5566,135600.0
2014-08-26 13:50:00,38.97,38.97,38.94,38.94,55800.0,31.5566,31.5566,31.5323,31.5323,55800.0
2014-08-26 14:00:00,38.94,38.95,38.94,38.95,65800.0,31.5323,31.5404,31.5323,31.5404,65800.0
2014-08-26 14:10:00,38.94,38.95,38.92,38.94,88400.0,31.5323,31.5404,31.5161,31.5323,88400.0
2014-08-26 14:20:00,38.94,38.94,38.93,38.94,41600.0,31.5323,31.5323,31.5242,31.5323,41600.0
2014-08-26 14:30:00,38.94,38.97,38.94,38.96,49800.0,31.5323,31.5566,31.5323,31.5485,49800.0
2014-08-26 14:40:00,38.96,38.96,38.94,38.94,66400.0,31.5485,31.5485,31.5323,31.5323,66400.0
2014-08-26 14:50:00,38.94,38.95,38.93,38.93,58400.0,31.5323,31.5404,31.5242,31.5242,58400.0
2014-08-26 15:00:00,38.94,38.95,38.93,38.94,74400.0,31.5323,31.5404,31.5242,31.5323,74400.0
2014-08-26 15:10:00,38.94,38.94,38.92,38.93,122400.0,31.5323,31.5323,31.5161,31.5242,122400.0
2014-08-26 15:20:00,38.93,38.94,38.88,38.9,150800.0,31.5242,31.5323,31.4837,31.4999,150800.0
2014-08-26 15:30:00,38.9,38.94,38.9,38.94,143400.0,31.4999,31.5323,31.4999,31.5323,143400.0
2014-08-26 15:40:00,38.94,38.96,38.93,38.96,128200.0,31.5323,31.5485,31.5242,31.5485,128200.0
2014-08-26 15:50:00,38.95,38.96,38.9,38.9,473600.0,31.5404,31.5485,31.4999,31.4999,473600.0
2014-08-27 09:30:00,38.96,39.13,38.93,39.02,298000.0,31.5485,31.6862,31.5242,31.5971,298000.0
2014-08-27 09:40:00,39.02,39.04,38.97,39.02,141800.0,31.5971,31.6133,31.5566,31.5971,141800.0
2014-08-27 09:50:00,39.03,39.05,39.0,39.01,105600.0,31.6052,31.6214,31.5809,31.589,105600.0
2014-08-27 10:00:00,39.01,39.03,38.97,38.99,160000.0,31.589,31.6052,31.5566,31.5728,160000.0
2014-08-27 10:10:00,38.99,39.02,38.98,38.99,206400.0,31.5728,31.5971,31.5647,31.5728,206400.0
2014-08-27 10:20:00,38.99,38.99,38.94,38.94,132800.0,31.5728,31.5728,31.5323,31.5323,132800.0
2014-08-27 10:30:00,38.94,38.99,38.94,38.97,138200.0,31.5323,31.5728,31.5323,31.5566,138200.0
2014-08-27 10:40:00,38.97,39.05,38.97,39.0,120800.0,31.5566,31.6214,31.5566,31.5809,120800.0
2014-08-27 10:50:00,39.0,39.01,38.97,38.97,106600.0,31.5809,31.589,31.5566,31.5566,106600.0
2014-08-27 11:00:00,38.97,39.01,38.97,38.99,82000.0,31.5566,31.589,31.5566,31.5728,82000.0
2014-08-27 11:10:00,38.99,39.02,38.99,39.02,61000.0,31.5728,31.5971,31.5728,31.5971,61000.0
2014-08-27 11:20:00,39.02,39.02,38.97,38.97,193800.0,31.5971,31.5971,31.5566,31.5566,193800.0
2014-08-27 11:30:00,38.97,38.98,38.94,38.98,90200.0,31.5566,31.5647,31.5323,31.5647,90200.0
2014-08-27 11:40:00,38.98,38.99,38.97,38.99,83800.0,31.5647,31.5728,31.5566,31.5728,83800.0
2014-08-27 11:50:00,38.99,39.01,38.98,38.98,57800.0,31.5728,31.589,31.5647,31.5647,57800.0
2014-08-27 12:00:00,38.98,38.99,38.96,38.97,87400.0,31.5647,31.5728,31.5485,31.5566,87400.0
2014-08-27 12:10:00,38.97,38.98,38.95,38.97,71000.0,31.5566,31.5647,31.5404,31.5566,71000.0
2014-08-27 12:20:00,38.97,38.98,38.95,38.97,89600.0,31.5566,31.5647,31.5404,31.5566,89600.0
2014-08-27 12:30:00,38.96,38.97,38.94,38.95,66400.0,31.5485,31.5566,31.5323,31.5404,66400.0
2014-08-27 12:40:00,38.96,38.96,38.94,38.95,87200.0,31.5485,31.5485,31.5323,31.5404,87200.0
2014-08-27 12:50:00,38.95,38.95,38.92,38.92,72600.0,31.5404,31.5404,31.5161,31.5161,72600.0
2014-08-27 13:00:00,38.92,38.92,38.9,38.91,27200.0,31.5161,31.5161,31.4999,31.508,27200.0
2014-08-27 13:10:00,38.91,38.91,38.88,38.88,49400.0,31.508,31.508,31.4837,31.4837,49400.0
2014-08-27 13:20:00,38.88,38.89,38.87,38.88,58600.0,31.4837,31.4918,31.4756,31.4837,58600.0
2014-08-27 13:30:00,38.88,38.89,38.88,38.88,41400.0,31.4837,31.4918,31.4837,31.4837,41400.0
2014-08-27 13:40:00,38.88,38.9,38.88,38.89,32400.0,31.4837,31.4999,31.4837,31.4918,32400.0
2014-08-27 13:50:00,38.9,38.9,38.88,38.88,30000.0,31.4999,31.4999,31.4837,31.4837,30000.0
2014-08-27 14:00:00,38.88,38.88,38.87,38.88,48600.0,31.4837,31.4837,31.4756,31.4837,48600.0
2014-08-27 14:10:00,38.88,38.88,38.88,38.88,38800.0,31.4837,31.4837,31.4837,31.4837,38800.0
2014-08-27 14:20:00,38.88,38.88,38.86,38.87,57200.0,31.4837,31.4837,31.4675,31.4756,57200.0
2014-08-27 14:30:00,38.87,38.88,38.85,38.85,53800.0,31.4756,31.4837,31.4594,31.4594,53800.0
2014-08-27 14:40:00,38.86,38.86,38.83,38.84,41400.0,31.4675,31.4675,31.4432,31.4513,41400.0
2014-08-27 14:50:00,38.84,38.87,38.83,38.85,65400.0,31.4513,31.4756,31.4432,31.4594,65400.0
2014-08-27 15:00:00,38.84,38.85,38.84,38.85,76800.0,31.4513,31.4594,31.4513,31.4594,76800.0
2014-08-27 15:10:00,38.85,38.86,38.84,38.85,59400.0,31.4594,31.4675,31.4513,31.4594,59400.0
2014-08-27 15:20:00,38.85,38.93,38.85,38.93,176600.0,31.4594,31.5242,31.4594,31.5242,176600.0
2014-08-27 15:30:00,38.92,38.98,38.92,38.95,184200.0,31.5161,31.5647,31.5161,31.5404,184200.0
2014-08-27 15:40:00,38.95,38.97,38.95,38.97,192800.0,31.5404,31.5566,31.5404,31.5566,192800.0
2014-08-27 15:50:00,38.97,38.99,38.94,38.96,398000.0,31.5566,31.5728,31.5323,31.5485,398000.0
2014-08-28 09:30:00,38.9,38.95,38.77,38.83,238000.0,31.4999,31.5404,31.3946,31.4432,238000.0
2014-08-28 09:40:00,38.82,38.83,38.76,38.81,109000.0,31.4351,31.4432,31.3865,31.427,109000.0
2014-08-28 09:50:00,38.83,38.89,38.79,38.85,73200.0,31.4432,31.4918,31.4108,31.4594,73200.0
2014-08-28 10:00:00,38.85,38.89,38.84,38.84,78800.0,31.4594,31.4918,31.4513,31.4513,78800.0
2014-08-28 10:10:00,38.84,38.85,38.77,38.84,84200.0,31.4513,31.4594,31.3946,31.4513,84200.0
2014-08-28 10:20:00,38.83,38.86,38.83,38.86,98200.0,31.4432,31.4675,31.4432,31.4675,98200.0
2014-08-28 10:30:00,38.86,38.9,38.84,38.87,72600.0,31.4675,31.4999,31.4513,31.4756,72600.0
2014-08-28 10:40:00,38.87,38.92,38.85,38.91,164400.0,31.4756,31.5161,31.4594,31.508,164400.0
2014-08-28 10:50:00,38.92,38.95,38.91,38.95,56600.0,31.5161,31.5404,31.508,31.5404,56600.0
2014-08-28 11:00:00,38.95,38.97,38.92,38.95,67800.0,31.5404,31.5566,31.5161,31.5404,67800.0
2014-08-28 11:10:00,38.95,38.97,38.92,38.94,103800.0,31.5404,31.5566,31.5161,31.5323,103800.0
2014-08-28 11:20:00,38.94,38.96,38.94,38.95,55400.0,31.5323,31.5485,31.5323,31.5404,55400.0
2014-08-28 11:30:00,38.96,38.97,38.93,38.93,55400.0,31.5485,31.5566,31.5242,31.5242,55400.0
2014-08-28 11:40:00,38.93,38.95,38.91,38.93,85400.0,31.5242,31.5404,31.508,31.5242,85400.0
2014-08-28 11:50:00,38.92,38.95,38.92,38.93,47600.0,31.5161,31.5404,31.5161,31.5242,47600.0
2014-08-28 12:00:00,38.94,38.94,38.89,38.9,74400.0,31.5323,31.5323,31.4918,31.4999,74400.0
2014-08-28 12:10:00,38.9,38.98,38.9,38.98,91600.0,31.4999,31.5647,31.4999,31.5647,91600.0
2014-08-28 12:20:00,38.98,38.99,38.96,38.97,68400.0,31.5647,31.5728,31.5485,31.5566,68400.0
2014-08-28 12:30:00,38.97,39.02,38.97,39.01,68200.0,31.5566,31.5971,31.5566,31.589,68200.0
2014-08-28 12:40:00,39.01,39.02,38.99,38.99,57600.0,31.589,31.5971,31.5728,31.5728,57600.0
2014-08-28 12:50:00,38.99,38.99,38.97,38.98,21200.0,31.5728,31.5728,31.5566,31.5647,21200.0
2014-08-28 13:00:00,38.98,38.99,38.98,38.99,44600.0,31.5647,31.5728,31.5647,31.5728,44600.0
2014-08-28 13:10:00,38.99,38.99,38.97,38.97,53400.0,31.5728,31.5728,31.5566,31.5566,53400.0
2014-08-28 13:20:00,38.98,38.99,38.97,38.98,76600.0,31.5647,31.5728,31.5566,31.5647,76600.0
2014-08-28 13:30:00,38.98,38.99,38.96,38.98,67400.0,31.5647,31.5728,31.5485,31.5647,67400.0
2014-08-28 13:40:00,38.98,38.99,38.97,38.98,61400.0,31.5647,31.5728,31.5566,31.5647,61400.0
2014-08-28 13:50:00,38.98,39.0,38.98,38.99,16000.0,31.5647,31.5809,31.5647,31.5728,16000.0
2014-08-28 14:00:00,38.99,39.0,38.98,38.99,43400.0,31.5728,31.5809,31.5647,31.5728,43400.0
2014-08-28 14:10:00,38.99,38.99,38.97,38.99,34400.0,31.5728,31.5728,31.5566,31.5728,34400.0
2014-08-28 14:20:00,38.99,38.99,38.92,38.93,91400.0,31.5728,31.5728,31.5161,31.5242,91400.0
2014-08-28 14:30:00,38.93,38.94,38.9,38.93,71200.0,31.5242,31.5323,31.4999,31.5242,71200.0
2014-08-28 14:40:00,38.93,38.93,38.9,38.9,38600.0,31.5242,31.5242,31.4999,31.4999,38600.0
2014-08-28 14:50:00,38.89,38.91,38.88,38.89,56800.0,31.4918,31.508,31.4837,31.4918,56800.0
2014-08-28 15:00:00,38.88,38.92,38.88,38.89,60800.0,31.4837,31.5161,31.4837,31.4918,60800.0
2014-08-28 15:10:00,38.9,38.94,38.88,38.93,76200.0,31.4999,31.5323,31.4837,31.5242,76200.0
2014-08-28 15:20:00,38.93,38.94,38.91,38.92,73200.0,31.5242,31.5323,31.508,31.5161,73200.0
2014-08-28 15:30:00,38.92,38.94,38.91,38.93,169400.0,31.5161,31.5323,31.508,31.5242,169400.0
2014-08-28 15:40:00,38.93,38.93,38.91,38.92,138000.0,31.5242,31.5242,31.508,31.5161,138000.0
2014-08-28 15:50:00,38.92,38.92,38.88,38.91,261800.0,31.5161,31.5161,31.4837,31.508,261800.0
2014-08-29 09:30:00,39.04,39.05,38.85,38.89,300800.0,31.6133,31.6214,31.4594,31.4918,300800.0
2014-08-29 09:40:00,38.89,38.93,38.8,38.85,98400.0,31.4918,31.5242,31.4189,31.4594,98400.0
2014-08-29 09:50:00,38.85,38.85,38.78,38.83,80000.0,31.4594,31.4594,31.4027,31.4432,80000.0
2014-08-29 10:00:00,38.84,38.84,38.79,38.8,63200.0,31.4513,31.4513,31.4108,31.4189,63200.0
2014-08-29 10:10:00,38.8,38.87,38.77,38.82,107400.0,31.4189,31.4756,31.3946,31.4351,107400.0
2014-08-29 10:20:00,38.82,38.84,38.77,38.77,63600.0,31.4351,31.4513,31.3946,31.3946,63600.0
2014-08-29 10:30:00,38.77,38.84,38.76,38.83,48000.0,31.3946,31.4513,31.3865,31.4432,48000.0
2014-08-29 10:40:00,38.83,38.86,38.81,38.85,87800.0,31.4432,31.4675,31.427,31.4594,87800.0
2014-08-29 10:50:00,38.85,38.9,38.85,38.9,52600.0,31.4594,31.4999,31.4594,31.4999,52600.0
2014-08-29 11:00:00,38.9,38.94,38.9,38.92,58800.0,31.4999,31.5323,31.4999,31.5161,58800.0
2014-08-29 11:10:00,38.93,38.97,38.92,38.94,177200.0,31.5242,31.5566,31.5161,31.5323,177200.0
2014-08-29 11:20:00,38.94,38.95,38.89,38.95,59400.0,31.5323,31.5404,31.4918,31.5404,59400.0
2014-08-29 11:30:00,38.94,38.96,38.93,38.95,82600.0,31.5323,31.5485,31.5242,31.5404,82600.0
2014-08-29 11:40:00,38.95,38.96,38.94,38.95,67600.0,31.5404,31.5485,31.5323,31.5404,67600.0
2014-08-29 11:50:00,38.95,38.96,38.93,38.94,73800.0,31.5404,31.5485,31.5242,31.5323,73800.0
2014-08-29 12:00:00,38.94,38.96,38.93,38.94,75800.0,31.5323,31.5485,31.5242,31.5323,75800.0
2014-08-29 12:10:00,38.94,38.95,38.91,38.92,85000.0,31.5323,31.5404,31.508,31.5161,85000.0
2014-08-29 12:20:00,38.91,38.94,38.9,38.9,65600.0,31.508,31.5323,31.4999,31.4999,65600.0
2014-08-29 12:30:00,38.9,38.92,38.9,38.91,37200.0,31.4999,31.5161,31.4999,31.508,37200.0
2014-08-29 12:40:00,38.91,38.92,38.88,38.91,37800.0,31.508,31.5161,31.4837,31.508,37800.0
2014-08-29 12:50:00,38.91,38.91,38.88,38.88,49200.0,31.508,31.508,31.4837,31.4837,49200.0
2014-08-29 13:00:00,38.88,38.91,38.88,38.9,36200.0,31.4837,31.508,31.4837,31.4999,36200.0
2014-08-29 13:10:00,38.9,38.9,38.88,38.88,41600.0,31.4999,31.4999,31.4837,31.4837,41600.0
2014-08-29 13:20:00,38.89,38.89,38.87,38.88,50600.0,31.4918,31.4918,31.4756,31.4837,50600.0
2014-08-29 13:30:00,38.88,38.88,38.87,38.88,50600.0,31.4837,31.4837,31.4756,31.4837,50600.0
2014-08-29 13:40:00,38.88,38.88,38.85,38.85,69800.0,31.4837,31.4837,31.4594,31.4594,69800.0
2014-08-29 13:50:00,38.85,38.86,38.84,38.85,45400.0,31.4594,31.4675,31.4513,31.4594,45400.0
2014-08-29 14:00:00,38.85,38.89,38.85,38.88,53600.0,31.4594,31.4918,31.4594,31.4837,53600.0
2014-08-29 14:10:00,38.88,38.88,38.83,38.84,85000.0,31.4837,31.4837,31.4432,31.4513,85000.0
2014-08-29 14:20:00,38.84,38.86,38.84,38.85,32600.0,31.4513,31.4675,31.4513,31.4594,32600.0
2014-08-29 14:30:00,38.85,38.86,38.84,38.85,43400.0,31.4594,31.4675,31.4513,31.4594,43400.0
2014-08-29 14:40:00,38.85,38.85,38.83,38.85,47400.0,31.4594,31.4594,31.4432,31.4594,47400.0
2014-08-29 14:50:00,38.85,38.85,38.83,38.83,63800.0,31.4594,31.4594,31.4432,31.4432,63800.0
2014-08-29 15:00:00,38.83,38.86,38.83,38.83,86800.0,31.4432,31.4675,31.4432,31.4432,86800.0
2014-08-29 15:10:00,38.83,38.84,38.83,38.84,83200.0,31.4432,31.4513,31.4432,31.4513,83200.0
2014-08-29 15:20:00,38.84,38.85,38.84,38.84,61200.0,31.4513,31.4594,31.4513,31.4513,61200.0
2014-08-29 15:30:00,38.84,38.88,38.83,38.87,90600.0,31.4513,31.4837,31.4432,31.4756,90600.0
2014-08-29 15:40:00,38.87,38.88,38.85,38.87,125000.0,31.4756,31.4837,31.4594,31.4756,125000.0
2014-08-29 15:50:00,38.87,38.91,38.87,38.9,451400.0,31.4756,31.508,31.4756,31.4999,451400.0
2014-09-02 09:30:00,38.85,38.99,38.81,38.87,348000.0,31.4594,31.5728,31.427,31.4756,348000.0
2014-09-02 09:40:00,38.85,38.88,38.76,38.81,196800.0,31.4594,31.4837,31.3865,31.427,196800.0
2014-09-02 09:50:00,38.81,38.9,38.81,38.85,175800.0,31.427,31.4999,31.427,31.4594,175800.0
2014-09-02 10:00:00,38.85,38.91,38.8,38.87,125600.0,31.4594,31.508,31.4189,31.4756,125600.0
2014-09-02 10:10:00,38.87,38.91,38.83,38.83,158800.0,31.4756,31.508,31.4432,31.4432,158800.0
2014-09-02 10:20:00,38.84,38.95,38.84,38.95,158800.0,31.4513,31.5404,31.4513,31.5404,158800.0
2014-09-02 10:30:00,38.95,38.96,38.88,38.9,132000.0,31.5404,31.5485,31.4837,31.4999,132000.0
2014-09-02 10:40:00,38.91,38.95,38.89,38.9,78200.0,31.508,31.5404,31.4918,31.4999,78200.0
2014-09-02 10:50:00,38.9,38.91,38.88,38.89,88000.0,31.4999,31.508,31.4837,31.4918,88000.0
2014-09-02 11:00:00,38.88,38.91,38.85,38.85,63200.0,31.4837,31.508,31.4594,31.4594,63200.0
2014-09-02 11:10:00,38.85,38.86,38.74,38.74,147200.0,31.4594,31.4675,31.3703,31.3703,147200.0
2014-09-02 11:20:00,38.74,38.76,38.7,38.71,154200.0,31.3703,31.3865,31.338,31.3461,154200.0
2014-09-02 11:30:00,38.71,38.77,38.71,38.73,84400.0,31.3461,31.3946,31.3461,31.3622,84400.0
2014-09-02 11:40:00,38.73,38.73,38.62,38.63,127600.0,31.3622,31.3622,31.2732,31.2813,127600.0
2014-09-02 11:50:00,38.62,38.63,38.58,38.61,133600.0,31.2732,31.2813,31.2408,31.2651,133600.0
2014-09-02 12:00:00,38.6,38.66,38.59,38.63,84600.0,31.257,31.3056,31.2489,31.2813,84600.0
2014-09-02 12:10:00,38.64,38.69,38.64,38.67,62800.0,31.2894,31.3299,31.2894,31.3137,62800.0
2014-09-02 12:20:00,38.68,38.72,38.67,38.71,84800.0,31.3218,31.3542,31.3137,31.3461,84800.0
2014-09-02 12:30:00,38.71,38.71,38.66,38.67,46800.0,31.3461,31.3461,31.3056,31.3137,46800.0
2014-09-02 12:40:00,38.67,38.69,38.63,38.66,77000.0,31.3137,31.3299,31.2813,31.3056,77000.0
2014-09-02 12:50:00,38.66,38.67,38.61,38.61,55200.0,31.3056,31.3137,31.2651,31.2651,55200.0
2014-09-02 13:00:00,38.6,38.65,38.59,38.65,47400.0,31.257,31.2975,31.2489,31.2975,47400.0
2014-09-02 13:10:00,38.65,38.67,38.64,38.65,67600.0,31.2975,31.3137,31.2894,31.2975,67600.0
2014-09-02 13:20:00,38.65,38.66,38.62,38.62,84000.0,31.2975,31.3056,31.2732,31.2732,84000.0
2014-09-02 13:30:00,38.61,38.63,38.58,38.62,176400.0,31.2651,31.2813,31.2408,31.2732,176400.0
2014-09-02 13:40:00,38.62,38.62,38.59,38.6,105200.0,31.2732,31.2732,31.2489,31.257,105200.0
2014-09-02 13:50:00,38.6,38.62,38.59,38.6,73800.0,31.257,31.2732,31.2489,31.257,73800.0
2014-09-02 14:00:00,38.6,38.63,38.59,38.63,69800.0,31.257,31.2813,31.2489,31.2813,69800.0
2014-09-02 14:10:00,38.63,38.63,38.62,38.63,90200.0,31.2813,31.2813,31.2732,31.2813,90200.0
2014-09-02 14:20:00,38.63,38.63,38.62,38.63,93600.0,31.2813,31.2813,31.2732,31.2813,93600.0
2014-09-02 14:30:00,38.63,38.64,38.61,38.63,65400.0,31.2813,31.2894,31.2651,31.2813,65400.0
2014-09-02 14:40:00,38.63,38.63,38.63,38.63,61000.0,31.2813,31.2813,31.2813,31.2813,61000.0
2014-09-02 14:50:00,38.63,38.65,38.62,38.63,166400.0,31.2813,31.2975,31.2732,31.2813,166400.0
2014-09-02 15:00:00,38.63,38.64,38.63,38.63,146800.0,31.2813,31.2894,31.2813,31.2813,146800.0
2014-09-02 15:10:00,38.64,38.65,38.63,38.63,194800.0,31.2894,31.2975,31.2813,31.2813,194800.0
2014-09-02 15:20:00,38.63,38.64,38.63,38.63,180800.0,31.2813,31.2894,31.2813,31.2813,180800.0
2014-09-02 15:30:00,38.63,38.63,38.61,38.63,161400.0,31.2813,31.2813,31.2651,31.2813,161400.0
2014-09-02 15:40:00,38.63,38.73,38.63,38.73,179800.0,31.2813,31.3622,31.2813,31.3622,179800.0
2014-09-02 15:50:00,38.73,38.75,38.72,38.74,437600.0,31.3622,31.3784,31.3542,31.3703,437600.0
2014-09-03 09:30:00,38.81,38.94,38.75,38.9,284200.0,31.427,31.5323,31.3784,31.4999,284200.0
2014-09-03 09:40:00,38.88,38.97,38.85,38.95,168600.0,31.4837,31.5566,31.4594,31.5404,168600.0
2014-09-03 09:50:00,38.95,38.97,38.87,38.88,124000.0,31.5404,31.5566,31.4756,31.4837,124000.0
2014-09-03 10:00:00,38.88,38.95,38.87,38.91,105000.0,31.4837,31.5404,31.4756,31.508,105000.0
2014-09-03 10:10:00,38.91,38.95,38.82,38.82,87200.0,31.508,31.5404,31.4351,31.4351,87200.0
2014-09-03 10:20:00,38.82,38.85,38.78,38.79,92200.0,31.4351,31.4594,31.4027,31.4108,92200.0
2014-09-03 10:30:00,38.79,38.8,38.63,38.63,307200.0,31.4108,31.4189,31.2813,31.2813,307200.0
2014-09-03 10:40:00,38.63,38.65,38.53,38.56,408400.0,31.2813,31.2975,31.2003,31.2246,408400.0
2014-09-03 10:50:00,38.56,38.56,38.51,38.55,234400.0,31.2246,31.2246,31.1841,31.2165,234400.0
2014-09-03 11:00:00,38.55,38.55,38.46,38.46,229400.0,31.2165,31.2165,31.1436,31.1436,229400.0
2014-09-03 11:10:00,38.47,38.49,38.43,38.47,128600.0,31.1517,31.1679,31.1193,31.1517,128600.0
2014-09-03 11:20:00,38.48,38.51,38.44,38.44,121800.0,31.1598,31.1841,31.1274,31.1274,121800.0
2014-09-03 11:30:00,38.45,38.49,38.44,38.46,126000.0,31.1355,31.1679,31.1274,31.1436,126000.0
2014-09-03 11:40:00,38.46,38.47,38.43,38.47,92600.0,31.1436,31.1517,31.1193,31.1517,92600.0
2014-09-03 11:50:00,38.47,38.49,38.44,38.44,82000.0,31.1517,31.1679,31.1274,31.1274,82000.0
2014-09-03 12:00:00,38.44,38.49,38.42,38.46,117800.0,31.1274,31.1679,31.1112,31.1436,117800.0
2014-09-03 12:10:00,38.46,38.48,38.45,38.47,116000.0,31.1436,31.1598,31.1355,31.1517,116000.0
2014-09-03 12:20:00,38.47,38.49,38.44,38.45,112000.0,31.1517,31.1679,31.1274,31.1355,112000.0
2014-09-03 12:30:00,38.45,38.45,38.42,38.43,113600.0,31.1355,31.1355,31.1112,31.1193,113600.0
2014-09-03 12:40:00,38.43,38.44,38.42,38.44,86200.0,31.1193,31.1274,31.1112,31.1274,86200.0
2014-09-03 12:50:00,38.44,38.45,38.41,38.42,79400.0,31.1274,31.1355,31.1031,31.1112,79400.0
2014-09-03 13:00:00,38.42,38.47,38.42,38.46,60600.0,31.1112,31.1517,31.1112,31.1436,60600.0
2014-09-03 13:10:00,38.46,38.49,38.45,38.48,60200.0,31.1436,31.1679,31.1355,31.1598,60200.0
2014-09-03 13:20:00,38.48,38.51,38.46,38.49,75000.0,31.1598,31.1841,31.1436,31.1679,75000.0
2014-09-03 13:30:00,38.49,38.51,38.49,38.51,50800.0,31.1679,31.1841,31.1679,31.1841,50800.0
2014-09-03 13:40:00,38.51,38.52,38.5,38.51,47200.0,31.1841,31.1922,31.176,31.1841,47200.0
2014-09-03 13:50:00,38.51,38.51,38.48,38.51,61000.0,31.1841,31.1841,31.1598,31.1841,61000.0
2014-09-03 14:00:00,38.51,38.52,38.5,38.51,73200.0,31.1841,31.1922,31.176,31.1841,73200.0
2014-09-03 14:10:00,38.51,38.52,38.49,38.5,127000.0,31.1841,31.1922,31.1679,31.176,127000.0
2014-09-03 14:20:00,38.5,38.5,38.46,38.48,69000.0,31.176,31.176,31.1436,31.1598,69000.0
2014-09-03 14:30:00,38.48,38.5,38.48,38.49,57400.0,31.1598,31.176,31.1598,31.1679,57400.0
2014-09-03 14:40:00,38.49,38.49,38.44,38.45,85600.0,31.1679,31.1679,31.1274,31.1355,85600.0
2014-09-03 14:50:00,38.45,38.45,38.41,38.42,105200.0,31.1355,31.1355,31.1031,31.1112,105200.0
2014-09-03 15:00:00,38.42,38.42,38.35,38.37,164200.0,31.1112,31.1112,31.0545,31.0707,164200.0
2014-09-03 15:10:00,38.38,38.39,38.37,38.38,163200.0,31.0788,31.0869,31.0707,31.0788,163200.0
2014-09-03 15:20:00,38.38,38.4,38.37,38.38,149200.0,31.0788,31.095,31.0707,31.0788,149200.0
2014-09-03 15:30:00,38.39,38.4,38.36,38.37,187600.0,31.0869,31.095,31.0626,31.0707,187600.0
2014-09-03 15:40:00,38.37,38.39,38.35,38.37,333200.0,31.0707,31.0869,31.0545,31.0707,333200.0
2014-09-03 15:50:00,38.37,38.4,38.37,38.4,600000.0,31.0707,31.095,31.0707,31.095,600000.0
2014-09-04 09:30:00,38.4,38.6,38.38,38.5,319600.0,31.095,31.257,31.0788,31.176,319600.0
2014-09-04 09:40:00,38.51,38.67,38.51,38.66,248400.0,31.1841,31.3137,31.1841,31.3056,248400.0
2014-09-04 09:50:00,38.66,38.69,38.59,38.59,122400.0,31.3056,31.3299,31.2489,31.2489,122400.0
2014-09-04 10:00:00,38.6,38.61,38.57,38.6,114000.0,31.257,31.2651,31.2327,31.257,114000.0
2014-09-04 10:10:00,38.6,38.68,38.6,38.67,264600.0,31.257,31.3218,31.257,31.3137,264600.0
2014-09-04 10:20:00,38.67,38.67,38.63,38.63,93200.0,31.3137,31.3137,31.2813,31.2813,93200.0
2014-09-04 10:30:00,38.63,38.66,38.59,38.61,133400.0,31.2813,31.3056,31.2489,31.2651,133400.0
2014-09-04 10:40:00,38.6,38.63,38.57,38.62,120800.0,31.257,31.2813,31.2327,31.2732,120800.0
2014-09-04 10:50:00,38.62,38.62,38.56,38.59,152600.0,31.2732,31.2732,31.2246,31.2489,152600.0
2014-09-04 11:00:00,38.58,38.62,38.57,38.6,100000.0,31.2408,31.2732,31.2327,31.257,100000.0
2014-09-04 11:10:00,38.6,38.66,38.6,38.66,68000.0,31.257,31.3056,31.257,31.3056,68000.0
2014-09-04 11:20:00,38.65,38.68,38.63,38.63,112200.0,31.2975,31.3218,31.2813,31.2813,112200.0
2014-09-04 11:30:00,38.63,38.66,38.6,38.6,89200.0,31.2813,31.3056,31.257,31.257,89200.0
2014-09-04 11:40:00,38.6,38.63,38.56,38.57,135200.0,31.257,31.2813,31.2246,31.2327,135200.0
2014-09-04 11:50:00,38.57,38.62,38.56,38.58,84200.0,31.2327,31.2732,31.2246,31.2408,84200.0
2014-09-04 12:00:00,38.59,38.63,38.58,38.63,56400.0,31.2489,31.2813,31.2408,31.2813,56400.0
2014-09-04 12:10:00,38.63,38.64,38.61,38.62,50400.0,31.2813,31.2894,31.2651,31.2732,50400.0
2014-09-04 12:20:00,38.62,38.64,38.59,38.62,46200.0,31.2732,31.2894,31.2489,31.2732,46200.0
2014-09-04 12:30:00,38.62,38.62,38.58,38.58,86000.0,31.2732,31.2732,31.2408,31.2408,86000.0
2014-09-04 12:40:00,38.58,38.6,38.56,38.56,54600.0,31.2408,31.257,31.2246,31.2246,54600.0
2014-09-04 12:50:00,38.57,38.58,38.53,38.53,142200.0,31.2327,31.2408,31.2003,31.2003,142200.0
2014-09-04 13:00:00,38.53,38.57,38.52,38.56,58400.0,31.2003,31.2327,31.1922,31.2246,58400.0
2014-09-04 13:10:00,38.56,38.58,38.54,38.57,37600.0,31.2246,31.2408,31.2084,31.2327,37600.0
2014-09-04 13:20:00,38.58,38.6,38.57,38.6,60200.0,31.2408,31.257,31.2327,31.257,60200.0
2014-09-04 13:30:00,38.6,38.62,38.57,38.59,59600.0,31.257,31.2732,31.2327,31.2489,59600.0
2014-09-04 13:40:00,38.59,38.61,38.58,38.6,53000.0,31.2489,31.2651,31.2408,31.257,53000.0
2014-09-04 13:50:00,38.6,38.63,38.6,38.62,47200.0,31.257,31.2813,31.257,31.2732,47200.0
2014-09-04 14:00:00,38.62,38.66,38.61,38.65,98400.0,31.2732,31.3056,31.2651,31.2975,98400.0
2014-09-04 14:10:00,38.65,38.66,38.63,38.66,46800.0,31.2975,31.3056,31.2813,31.3056,46800.0
2014-09-04 14:20:00,38.65,38.67,38.63,38.66,66000.0,31.2975,31.3137,31.2813,31.3056,66000.0
2014-09-04 14:30:00,38.66,38.67,38.6,38.61,84200.0,31.3056,31.3137,31.257,31.2651,84200.0
2014-09-04 14:40:00,38.6,38.63,38.6,38.6,70000.0,31.257,31.2813,31.257,31.257,70000.0
2014-09-04 14:50:00,38.6,38.63,38.57,38.59,132200.0,31.257,31.2813,31.2327,31.2489,132200.0
2014-09-04 15:00:00,38.59,38.59,38.52,38.52,125600.0,31.2489,31.2489,31.1922,31.1922,125600.0
2014-09-04 15:10:00,38.52,38.55,38.49,38.52,183000.0,31.1922,31.2165,31.1679,31.1922,183000.0
2014-09-04 15:20:00,38.52,38.54,38.5,38.51,232200.0,31.1922,31.2084,31.176,31.1841,232200.0
2014-09-04 15:30:00,38.51,38.52,38.49,38.51,188800.0,31.1841,31.1922,31.1679,31.1841,188800.0
2014-09-04 15:40:00,38.51,38.55,38.49,38.54,265800.0,31.1841,31.2165,31.1679,31.2084,265800.0
2014-09-04 15:50:00,38.54,38.62,38.51,38.58,516000.0,31.2084,31.2732,31.1841,31.2408,516000.0
2014-09-05 09:30:00,38.51,38.65,38.41,38.44,296600.0,31.1841,31.2975,31.1031,31.1274,296600.0
2014-09-05 09:40:00,38.44,38.59,38.43,38.56,237600.0,31.1274,31.2489,31.1193,31.2246,237600.0
2014-09-05 09:50:00,38.56,38.6,38.49,38.56,155400.0,31.2246,31.257,31.1679,31.2246,155400.0
2014-09-05 10:00:00,38.57,38.66,38.57,38.66,222400.0,31.2327,31.3056,31.2327,31.3056,222400.0
2014-09-05 10:10:00,38.66,38.68,38.55,38.57,180800.0,31.3056,31.3218,31.2165,31.2327,180800.0
2014-09-05 10:20:00,38.57,38.62,38.57,38.6,131600.0,31.2327,31.2732,31.2327,31.257,131600.0
2014-09-05 10:30:00,38.59,38.6,38.52,38.56,127400.0,31.2489,31.257,31.1922,31.2246,127400.0
2014-09-05 10:40:00,38.56,38.6,38.54,38.54,91200.0,31.2246,31.257,31.2084,31.2084,91200.0
2014-09-05 10:50:00,38.54,38.63,38.53,38.58,87800.0,31.2084,31.2813,31.2003,31.2408,87800.0
2014-09-05 11:00:00,38.59,38.66,38.57,38.63,137600.0,31.2489,31.3056,31.2327,31.2813,137600.0
2014-09-05 11:10:00,38.63,38.67,38.61,38.66,203600.0,31.2813,31.3137,31.2651,31.3056,203600.0
2014-09-05 11:20:00,38.66,38.7,38.64,38.68,157400.0,31.3056,31.338,31.2894,31.3218,157400.0
2014-09-05 11:30:00,38.68,38.7,38.64,38.65,126400.0,31.3218,31.338,31.2894,31.2975,126400.0
2014-09-05 11:40:00,38.65,38.7,38.65,38.67,95800.0,31.2975,31.338,31.2975,31.3137,95800.0
2014-09-05 11:50:00,38.67,38.69,38.65,38.65,72400.0,31.3137,31.3299,31.2975,31.2975,72400.0
2014-09-05 12:00:00,38.65,38.66,38.6,38.61,78000.0,31.2975,31.3056,31.257,31.2651,78000.0
2014-09-05 12:10:00,38.6,38.63,38.59,38.62,59200.0,31.257,31.2813,31.2489,31.2732,59200.0
2014-09-05 12:20:00,38.62,38.66,38.6,38.66,76800.0,31.2732,31.3056,31.257,31.3056,76800.0
2014-09-05 12:30:00,38.66,38.71,38.66,38.71,143200.0,31.3056,31.3461,31.3056,31.3461,143200.0
2014-09-05 12:40:00,38.71,38.75,38.71,38.74,97000.0,31.3461,31.3784,31.3461,31.3703,97000.0
2014-09-05 12:50:00,38.74,38.74,38.71,38.72,55400.0,31.3703,31.3703,31.3461,31.3542,55400.0
2014-09-05 13:00:00,38.72,38.76,38.71,38.75,145400.0,31.3542,31.3865,31.3461,31.3784,145400.0
2014-09-05 13:10:00,38.75,38.75,38.72,38.74,46600.0,31.3784,31.3784,31.3542,31.3703,46600.0
2014-09-05 13:20:00,38.74,38.75,38.72,38.73,65600.0,31.3703,31.3784,31.3542,31.3622,65600.0
2014-09-05 13:30:00,38.73,38.77,38.73,38.75,230800.0,31.3622,31.3946,31.3622,31.3784,230800.0
2014-09-05 13:40:00,38.75,38.82,38.74,38.81,136400.0,31.3784,31.4351,31.3703,31.427,136400.0
2014-09-05 13:50:00,38.81,38.9,38.81,38.9,186400.0,31.427,31.4999,31.427,31.4999,186400.0
2014-09-05 14:00:00,38.9,38.96,38.9,38.93,193400.0,31.4999,31.5485,31.4999,31.5242,193400.0
2014-09-05 14:10:00,38.93,38.95,38.9,38.95,164000.0,31.5242,31.5404,31.4999,31.5404,164000.0
2014-09-05 14:20:00,38.95,38.98,38.93,38.98,128200.0,31.5404,31.5647,31.5242,31.5647,128200.0
2014-09-05 14:30:00,38.98,38.99,38.93,38.94,340800.0,31.5647,31.5728,31.5242,31.5323,340800.0
2014-09-05 14:40:00,38.94,38.94,38.88,38.88,179800.0,31.5323,31.5323,31.4837,31.4837,179800.0
2014-09-05 14:50:00,38.88,38.89,38.85,38.88,178200.0,31.4837,31.4918,31.4594,31.4837,178200.0
2014-09-05 15:00:00,38.88,38.92,38.85,38.92,90200.0,31.4837,31.5161,31.4594,31.5161,90200.0
2014-09-05 15:10:00,38.92,38.94,38.91,38.92,127600.0,31.5161,31.5323,31.508,31.5161,127600.0
2014-09-05 15:20:00,38.92,38.92,38.87,38.88,113600.0,31.5161,31.5161,31.4756,31.4837,113600.0
2014-09-05 15:30:00,38.88,38.94,38.87,38.93,237400.0,31.4837,31.5323,31.4756,31.5242,237400.0
2014-09-05 15:40:00,38.93,38.95,38.92,38.93,320800.0,31.5242,31.5404,31.5161,31.5242,320800.0
2014-09-05 15:50:00,38.93,38.99,38.93,38.99,812400.0,31.5242,31.5728,31.5242,31.5728,812400.0
2014-09-08 09:30:00,38.88,38.98,38.88,38.94,185400.0,31.4837,31.5647,31.4837,31.5323,185400.0
2014-09-08 09:40:00,38.93,38.98,38.88,38.94,84600.0,31.5242,31.5647,31.4837,31.5323,84600.0
2014-09-08 09:50:00,38.94,38.97,38.93,38.94,115400.0,31.5323,31.5566,31.5242,31.5323,115400.0
2014-09-08 10:00:00,38.94,38.97,38.93,38.94,143600.0,31.5323,31.5566,31.5242,31.5323,143600.0
2014-09-08 10:10:00,38.93,38.94,38.84,38.85,102000.0,31.5242,31.5323,31.4513,31.4594,102000.0
2014-09-08 10:20:00,38.85,38.87,38.79,38.8,85000.0,31.4594,31.4756,31.4108,31.4189,85000.0
2014-09-08 10:30:00,38.79,38.8,38.74,38.74,73800.0,31.4108,31.4189,31.3703,31.3703,73800.0
2014-09-08 10:40:00,38.75,38.81,38.75,38.79,70400.0,31.3784,31.427,31.3784,31.4108,70400.0
2014-09-08 10:50:00,38.8,38.82,38.74,38.8,103400.0,31.4189,31.4351,31.3703,31.4189,103400.0
2014-09-08 11:00:00,38.81,38.83,38.79,38.82,63400.0,31.427,31.4432,31.4108,31.4351,63400.0
2014-09-08 11:10:00,38.81,38.82,38.77,38.79,68600.0,31.427,31.4351,31.3946,31.4108,68600.0
2014-09-08 11:20:00,38.8,38.82,38.78,38.8,61600.0,31.4189,31.4351,31.4027,31.4189,61600.0
2014-09-08 11:30:00,38.8,38.82,38.75,38.75,93800.0,31.4189,31.4351,31.3784,31.3784,93800.0
2014-09-08 11:40:00,38.75,38.76,38.73,38.73,88800.0,31.3784,31.3865,31.3622,31.3622,88800.0
2014-09-08 11:50:00,38.73,38.73,38.67,38.69,132400.0,31.3622,31.3622,31.3137,31.3299,132400.0
2014-09-08 12:00:00,38.69,38.72,38.68,38.71,85800.0,31.3299,31.3542,31.3218,31.3461,85800.0
2014-09-08 12:10:00,38.71,38.74,38.71,38.72,112000.0,31.3461,31.3703,31.3461,31.3542,112000.0
2014-09-08 12:20:00,38.73,38.75,38.72,38.75,43600.0,31.3622,31.3784,31.3542,31.3784,43600.0
2014-09-08 12:30:00,38.75,38.77,38.74,38.77,51800.0,31.3784,31.3946,31.3703,31.3946,51800.0
2014-09-08 12:40:00,38.77,38.79,38.74,38.74,41200.0,31.3946,31.4108,31.3703,31.3703,41200.0
2014-09-08 12:50:00,38.75,38.79,38.75,38.77,51000.0,31.3784,31.4108,31.3784,31.3946,51000.0
2014-09-08 13:00:00,38.78,38.81,38.77,38.78,56000.0,31.4027,31.427,31.3946,31.4027,56000.0
2014-09-08 13:10:00,38.78,38.8,38.71,38.71,71200.0,31.4027,31.4189,31.3461,31.3461,71200.0
2014-09-08 13:20:00,38.7,38.72,38.68,38.7,79400.0,31.338,31.3542,31.3218,31.338,79400.0
2014-09-08 13:30:00,38.7,38.72,38.68,38.71,83200.0,31.338,31.3542,31.3218,31.3461,83200.0
2014-09-08 13:40:00,38.71,38.73,38.68,38.7,77600.0,31.3461,31.3622,31.3218,31.338,77600.0
2014-09-08 13:50:00,38.71,38.76,38.7,38.75,114000.0,31.3461,31.3865,31.338,31.3784,114000.0
2014-09-08 14:00:00,38.75,38.79,38.74,38.77,74600.0,31.3784,31.4108,31.3703,31.3946,74600.0
2014-09-08 14:10:00,38.77,38.79,38.75,38.79,102800.0,31.3946,31.4108,31.3784,31.4108,102800.0
2014-09-08 14:20:00,38.79,38.8,38.75,38.79,51400.0,31.4108,31.4189,31.3784,31.4108,51400.0
2014-09-08 14:30:00,38.79,38.82,38.78,38.81,74800.0,31.4108,31.4351,31.4027,31.427,74800.0
2014-09-08 14:40:00,38.81,38.83,38.79,38.81,89400.0,31.427,31.4432,31.4108,31.427,89400.0
2014-09-08 14:50:00,38.81,38.85,38.8,38.82,81600.0,31.427,31.4594,31.4189,31.4351,81600.0
2014-09-08 15:00:00,38.82,38.88,38.82,38.85,97400.0,31.4351,31.4837,31.4351,31.4594,97400.0
2014-09-08 15:10:00,38.85,38.88,38.85,38.88,139200.0,31.4594,31.4837,31.4594,31.4837,139200.0
2014-09-08 15:20:00,38.88,38.88,38.83,38.85,62400.0,31.4837,31.4837,31.4432,31.4594,62400.0
2014-09-08 15:30:00,38.85,38.86,38.83,38.85,114600.0,31.4594,31.4675,31.4432,31.4594,114600.0
2014-09-08 15:40:00,38.85,38.85,38.82,38.84,128600.0,31.4594,31.4594,31.4351,31.4513,128600.0
2014-09-08 15:50:00,38.84,38.87,38.82,38.84,297000.0,31.4513,31.4756,31.4351,31.4513,297000.0
2014-09-09 09:30:00,38.73,38.87,38.71,38.85,229200.0,31.3622,31.4756,31.3461,31.4594,229200.0
2014-09-09 09:40:00,38.84,38.88,38.8,38.85,97200.0,31.4513,31.4837,31.4189,31.4594,97200.0
2014-09-09 09:50:00,38.85,38.87,38.74,38.76,147000.0,31.4594,31.4756,31.3703,31.3865,147000.0
2014-09-09 10:00:00,38.76,38.84,38.71,38.83,111400.0,31.3865,31.4513,31.3461,31.4432,111400.0
2014-09-09 10:10:00,38.83,38.83,38.77,38.79,95600.0,31.4432,31.4432,31.3946,31.4108,95600.0
2014-09-09 10:20:00,38.79,38.8,38.75,38.78,54600.0,31.4108,31.4189,31.3784,31.4027,54600.0
2014-09-09 10:30:00,38.78,38.79,38.74,38.75,73400.0,31.4027,31.4108,31.3703,31.3784,73400.0
2014-09-09 10:40:00,38.75,38.82,38.75,38.81,72200.0,31.3784,31.4351,31.3784,31.427,72200.0
2014-09-09 10:50:00,38.81,38.84,38.81,38.83,49000.0,31.427,31.4513,31.427,31.4432,49000.0
2014-09-09 11:00:00,38.82,38.83,38.8,38.8,107200.0,31.4351,31.4432,31.4189,31.4189,107200.0
2014-09-09 11:10:00,38.8,38.83,38.79,38.79,105200.0,31.4189,31.4432,31.4108,31.4108,105200.0
2014-09-09 11:20:00,38.8,38.83,38.79,38.83,67600.0,31.4189,31.4432,31.4108,31.4432,67600.0
2014-09-09 11:30:00,38.83,38.86,38.81,38.81,108200.0,31.4432,31.4675,31.427,31.427,108200.0
2014-09-09 11:40:00,38.82,38.83,38.8,38.82,48000.0,31.4351,31.4432,31.4189,31.4351,48000.0
2014-09-09 11:50:00,38.82,38.82,38.79,38.81,80400.0,31.4351,31.4351,31.4108,31.427,80400.0
2014-09-09 12:00:00,38.81,38.81,38.78,38.8,41200.0,31.427,31.427,31.4027,31.4189,41200.0
2014-09-09 12:10:00,38.8,38.81,38.78,38.8,64800.0,31.4189,31.427,31.4027,31.4189,64800.0
2014-09-09 12:20:00,38.79,38.81,38.76,38.77,45000.0,31.4108,31.427,31.3865,31.3946,45000.0
2014-09-09 12:30:00,38.77,38.77,38.73,38.73,82800.0,31.3946,31.3946,31.3622,31.3622,82800.0
2014-09-09 12:40:00,38.74,38.74,38.7,38.7,50400.0,31.3703,31.3703,31.338,31.338,50400.0
2014-09-09 12:50:00,38.7,38.71,38.68,38.69,59200.0,31.338,31.3461,31.3218,31.3299,59200.0
2014-09-09 13:00:00,38.69,38.7,38.66,38.67,80200.0,31.3299,31.338,31.3056,31.3137,80200.0
2014-09-09 13:10:00,38.67,38.71,38.66,38.67,77600.0,31.3137,31.3461,31.3056,31.3137,77600.0
2014-09-09 13:20:00,38.66,38.7,38.66,38.7,72800.0,31.3056,31.338,31.3056,31.338,72800.0
2014-09-09 13:30:00,38.7,38.74,38.7,38.72,60400.0,31.338,31.3703,31.338,31.3542,60400.0
2014-09-09 13:40:00,38.72,38.76,38.71,38.75,50400.0,31.3542,31.3865,31.3461,31.3784,50400.0
2014-09-09 13:50:00,38.75,38.77,38.74,38.76,85800.0,31.3784,31.3946,31.3703,31.3865,85800.0
2014-09-09 14:00:00,38.76,38.76,38.65,38.66,173000.0,31.3865,31.3865,31.2975,31.3056,173000.0
2014-09-09 14:10:00,38.67,38.68,38.59,38.6,149600.0,31.3137,31.3218,31.2489,31.257,149600.0
2014-09-09 14:20:00,38.6,38.61,38.58,38.6,73200.0,31.257,31.2651,31.2408,31.257,73200.0
2014-09-09 14:30:00,38.6,38.62,38.58,38.62,107600.0,31.257,31.2732,31.2408,31.2732,107600.0
2014-09-09 14:40:00,38.61,38.62,38.58,38.59,86000.0,31.2651,31.2732,31.2408,31.2489,86000.0
2014-09-09 14:50:00,38.59,38.63,38.59,38.62,103200.0,31.2489,31.2813,31.2489,31.2732,103200.0
2014-09-09 15:00:00,38.62,38.62,38.55,38.57,233800.0,31.2732,31.2732,31.2165,31.2327,233800.0
2014-09-09 15:10:00,38.57,38.58,38.52,38.54,154600.0,31.2327,31.2408,31.1922,31.2084,154600.0
2014-09-09 15:20:00,38.54,38.54,38.49,38.51,185200.0,31.2084,31.2084,31.1679,31.1841,185200.0
2014-09-09 15:30:00,38.51,38.53,38.51,38.52,96600.0,31.1841,31.2003,31.1841,31.1922,96600.0
2014-09-09 15:40:00,38.52,38.57,38.52,38.57,158600.0,31.1922,31.2327,31.1922,31.2327,158600.0
2014-09-09 15:50:00,38.57,38.58,38.55,38.57,388600.0,31.2327,31.2408,31.2165,31.2327,388600.0
2014-09-10 09:30:00,38.51,38.7,38.38,38.58,163000.0,31.1841,31.338,31.0788,31.2408,163000.0
2014-09-10 09:40:00,38.55,38.61,38.5,38.61,82000.0,31.2165,31.2651,31.176,31.2651,82000.0
2014-09-10 09:50:00,38.6,38.61,38.53,38.57,73800.0,31.257,31.2651,31.2003,31.2327,73800.0
2014-09-10 10:00:00,38.57,38.63,38.53,38.62,119200.0,31.2327,31.2813,31.2003,31.2732,119200.0
2014-09-10 10:10:00,38.6,38.63,38.54,38.55,78000.0,31.257,31.2813,31.2084,31.2165,78000.0
2014-09-10 10:20:00,38.55,38.62,38.52,38.61,54600.0,31.2165,31.2732,31.1922,31.2651,54600.0
2014-09-10 10:30:00,38.61,38.62,38.58,38.58,120800.0,31.2651,31.2732,31.2408,31.2408,120800.0
2014-09-10 10:40:00,38.57,38.67,38.57,38.62,68000.0,31.2327,31.3137,31.2327,31.2732,68000.0
2014-09-10 10:50:00,38.62,38.64,38.56,38.59,45600.0,31.2732,31.2894,31.2246,31.2489,45600.0
2014-09-10 11:00:00,38.58,38.6,38.55,38.57,67600.0,31.2408,31.257,31.2165,31.2327,67600.0
2014-09-10 11:10:00,38.57,38.6,38.52,38.52,174600.0,31.2327,31.257,31.1922,31.1922,174600.0
2014-09-10 11:20:00,38.52,38.54,38.49,38.51,124400.0,31.1922,31.2084,31.1679,31.1841,124400.0
2014-09-10 11:30:00,38.51,38.54,38.51,38.54,140400.0,31.1841,31.2084,31.1841,31.2084,140400.0
2014-09-10 11:40:00,38.54,38.54,38.48,38.48,117000.0,31.2084,31.2084,31.1598,31.1598,117000.0
2014-09-10 11:50:00,38.48,38.49,38.47,38.47,71400.0,31.1598,31.1679,31.1517,31.1517,71400.0
2014-09-10 12:00:00,38.47,38.47,38.43,38.46,102200.0,31.1517,31.1517,31.1193,31.1436,102200.0
2014-09-10 12:10:00,38.46,38.48,38.44,38.48,164000.0,31.1436,31.1598,31.1274,31.1598,164000.0
2014-09-10 12:20:00,38.49,38.54,38.48,38.52,70200.0,31.1679,31.2084,31.1598,31.1922,70200.0
2014-09-10 12:30:00,38.52,38.52,38.46,38.49,68800.0,31.1922,31.1922,31.1436,31.1679,68800.0
2014-09-10 12:40:00,38.49,38.52,38.49,38.52,85400.0,31.1679,31.1922,31.1679,31.1922,85400.0
2014-09-10 12:50:00,38.52,38.52,38.48,38.49,131000.0,31.1922,31.1922,31.1598,31.1679,131000.0
2014-09-10 13:00:00,38.49,38.55,38.49,38.54,148000.0,31.1679,31.2165,31.1679,31.2084,148000.0
2014-09-10 13:10:00,38.54,38.57,38.53,38.54,70600.0,31.2084,31.2327,31.2003,31.2084,70600.0
2014-09-10 13:20:00,38.55,38.56,38.52,38.55,75600.0,31.2165,31.2246,31.1922,31.2165,75600.0
2014-09-10 13:30:00,38.55,38.56,38.52,38.54,112800.0,31.2165,31.2246,31.1922,31.2084,112800.0
2014-09-10 13:40:00,38.54,38.58,38.53,38.58,71800.0,31.2084,31.2408,31.2003,31.2408,71800.0
2014-09-10 13:50:00,38.58,38.58,38.54,38.55,96000.0,31.2408,31.2408,31.2084,31.2165,96000.0
2014-09-10 14:00:00,38.55,38.57,38.54,38.54,75200.0,31.2165,31.2327,31.2084,31.2084,75200.0
2014-09-10 14:10:00,38.53,38.53,38.49,38.49,177800.0,31.2003,31.2003,31.1679,31.1679,177800.0
2014-09-10 14:20:00,38.49,38.51,38.49,38.49,73000.0,31.1679,31.1841,31.1679,31.1679,73000.0
2014-09-10 14:30:00,38.49,38.56,38.49,38.56,197800.0,31.1679,31.2246,31.1679,31.2246,197800.0
2014-09-10 14:40:00,38.56,38.62,38.56,38.61,107600.0,31.2246,31.2732,31.2246,31.2651,107600.0
2014-09-10 14:50:00,38.61,38.62,38.58,38.6,93000.0,31.2651,31.2732,31.2408,31.257,93000.0
2014-09-10 15:00:00,38.6,38.66,38.59,38.64,134000.0,31.257,31.3056,31.2489,31.2894,134000.0
2014-09-10 15:10:00,38.64,38.67,38.6,38.63,368800.0,31.2894,31.3137,31.257,31.2813,368800.0
2014-09-10 15:20:00,38.63,38.66,38.6,38.63,193400.0,31.2813,31.3056,31.257,31.2813,193400.0
2014-09-10 15:30:00,38.63,38.63,38.6,38.62,107600.0,31.2813,31.2813,31.257,31.2732,107600.0
2014-09-10 15:40:00,38.62,38.63,38.59,38.6,175600.0,31.2732,31.2813,31.2489,31.257,175600.0
2014-09-10 15:50:00,38.6,38.65,38.59,38.59,511000.0,31.257,31.2975,31.2489,31.2489,511000.0
2014-09-11 09:30:00,38.49,38.5,38.4,38.4,254600.0,31.1679,31.176,31.095,31.095,254600.0
2014-09-11 09:40:00,38.4,38.48,38.29,38.3,358400.0,31.095,31.1598,31.006,31.0141,358400.0
2014-09-11 09:50:00,38.3,38.37,38.27,38.37,479800.0,31.0141,31.0707,30.9898,31.0707,479800.0
2014-09-11 10:00:00,38.37,38.39,38.34,38.35,135600.0,31.0707,31.0869,31.0464,31.0545,135600.0
2014-09-11 10:10:00,38.34,38.39,38.33,38.36,196200.0,31.0464,31.0869,31.0383,31.0626,196200.0
2014-09-11 10:20:00,38.36,38.38,38.33,38.35,93000.0,31.0626,31.0788,31.0383,31.0545,93000.0
2014-09-11 10:30:00,38.35,38.38,38.26,38.26,127200.0,31.0545,31.0788,30.9817,30.9817,127200.0
2014-09-11 10:40:00,38.26,38.27,38.19,38.26,138200.0,30.9817,30.9898,30.925,30.9817,138200.0
2014-09-11 10:50:00,38.26,38.26,38.23,38.25,160400.0,30.9817,30.9817,30.9574,30.9736,160400.0
2014-09-11 11:00:00,38.25,38.33,38.25,38.31,106600.0,30.9736,31.0383,30.9736,31.0221,106600.0
2014-09-11 11:10:00,38.31,38.31,38.26,38.29,149800.0,31.0221,31.0221,30.9817,31.006,149800.0
2014-09-11 11:20:00,38.3,38.35,38.29,38.31,121800.0,31.0141,31.0545,31.006,31.0221,121800.0
2014-09-11 11:30:00,38.32,38.34,38.27,38.27,122600.0,31.0302,31.0464,30.9898,30.9898,122600.0
2014-09-11 11:40:00,38.27,38.29,38.27,38.27,67000.0,30.9898,31.006,30.9898,30.9898,67000.0
2014-09-11 11:50:00,38.27,38.28,38.26,38.27,80000.0,30.9898,30.9979,30.9817,30.9898,80000.0
2014-09-11 12:00:00,38.27,38.29,38.26,38.27,74200.0,30.9898,31.006,30.9817,30.9898,74200.0
2014-09-11 12:10:00,38.27,38.28,38.26,38.28,63600.0,30.9898,30.9979,30.9817,30.9979,63600.0
2014-09-11 12:20:00,38.28,38.33,38.26,38.33,116200.0,30.9979,31.0383,30.9817,31.0383,116200.0
2014-09-11 12:30:00,38.33,38.33,38.28,38.28,88200.0,31.0383,31.0383,30.9979,30.9979,88200.0
2014-09-11 12:40:00,38.28,38.28,38.23,38.23,118600.0,30.9979,30.9979,30.9574,30.9574,118600.0
2014-09-11 12:50:00,38.23,38.24,38.19,38.19,142400.0,30.9574,30.9655,30.925,30.925,142400.0
2014-09-11 13:00:00,38.19,38.19,38.16,38.19,160000.0,30.925,30.925,30.9007,30.925,160000.0
2014-09-11 13:10:00,38.18,38.19,38.17,38.18,97800.0,30.9169,30.925,30.9088,30.9169,97800.0
2014-09-11 13:20:00,38.17,38.2,38.12,38.13,175400.0,30.9088,30.9331,30.8683,30.8764,175400.0
2014-09-11 13:30:00,38.13,38.13,38.1,38.1,151600.0,30.8764,30.8764,30.8521,30.8521,151600.0
2014-09-11 13:40:00,38.09,38.13,38.09,38.12,77800.0,30.844,30.8764,30.844,30.8683,77800.0
2014-09-11 13:50:00,38.12,38.15,38.11,38.13,101200.0,30.8683,30.8926,30.8602,30.8764,101200.0
2014-09-11 14:00:00,38.13,38.19,38.13,38.19,102800.0,30.8764,30.925,30.8764,30.925,102800.0
2014-09-11 14:10:00,38.19,38.26,38.18,38.24,89200.0,30.925,30.9817,30.9169,30.9655,89200.0
2014-09-11 14:20:00,38.24,38.26,38.24,38.26,124000.0,30.9655,30.9817,30.9655,30.9817,124000.0
2014-09-11 14:30:00,38.26,38.27,38.25,38.26,160400.0,30.9817,30.9898,30.9736,30.9817,160400.0
2014-09-11 14:40:00,38.26,38.27,38.24,38.24,111000.0,30.9817,30.9898,30.9655,30.9655,111000.0
2014-09-11 14:50:00,38.24,38.26,38.23,38.24,110000.0,30.9655,30.9817,30.9574,30.9655,110000.0
2014-09-11 15:00:00,38.24,38.25,38.19,38.2,136000.0,30.9655,30.9736,30.925,30.9331,136000.0
2014-09-11 15:10:00,38.2,38.23,38.2,38.22,263200.0,30.9331,30.9574,30.9331,30.9493,263200.0
2014-09-11 15:20:00,38.22,38.24,38.15,38.16,225200.0,30.9493,30.9655,30.8926,30.9007,225200.0
2014-09-11 15:30:00,38.16,38.21,38.13,38.21,273000.0,30.9007,30.9412,30.8764,30.9412,273000.0
2014-09-11 15:40:00,38.21,38.22,38.19,38.21,339000.0,30.9412,30.9493,30.925,30.9412,339000.0
2014-09-11 15:50:00,38.22,38.26,38.04,38.06,1644600.0,30.9493,30.9817,30.8035,30.8197,1644600.0
2014-09-12 09:30:00,37.92,38.04,37.71,37.96,1340800.0,30.7063,30.8035,30.5363,30.7387,1340800.0
2014-09-12 09:40:00,37.96,37.96,37.83,37.9,394400.0,30.7387,30.7387,30.6335,30.6901,394400.0
2014-09-12 09:50:00,37.89,37.9,37.82,37.82,337200.0,30.682,30.6901,30.6254,30.6254,337200.0
2014-09-12 10:00:00,37.82,37.83,37.6,37.73,1056200.0,30.6254,30.6335,30.4472,30.5525,1056200.0
2014-09-12 10:10:00,37.74,37.76,37.72,37.74,335600.0,30.5606,30.5768,30.5444,30.5606,335600.0
2014-09-12 10:20:00,37.74,37.75,37.7,37.73,358000.0,30.5606,30.5687,30.5282,30.5525,358000.0
2014-09-12 10:30:00,37.74,37.79,37.71,37.77,346000.0,30.5606,30.6011,30.5363,30.5849,346000.0
2014-09-12 10:40:00,37.77,37.8,37.74,37.77,239400.0,30.5849,30.6092,30.5606,30.5849,239400.0
2014-09-12 10:50:00,37.77,37.87,37.77,37.87,241800.0,30.5849,30.6659,30.5849,30.6659,241800.0
2014-09-12 11:00:00,37.88,37.88,37.84,37.88,164800.0,30.6739,30.6739,30.6416,30.6739,164800.0
2014-09-12 11:10:00,37.87,37.88,37.76,37.77,253400.0,30.6659,30.6739,30.5768,30.5849,253400.0
2014-09-12 11:20:00,37.77,37.79,37.74,37.77,200000.0,30.5849,30.6011,30.5606,30.5849,200000.0
2014-09-12 11:30:00,37.77,37.81,37.73,37.8,197000.0,30.5849,30.6173,30.5525,30.6092,197000.0
2014-09-12 11:40:00,37.8,37.8,37.74,37.74,206600.0,30.6092,30.6092,30.5606,30.5606,206600.0
2014-09-12 11:50:00,37.74,37.77,37.71,37.77,167000.0,30.5606,30.5849,30.5363,30.5849,167000.0
2014-09-12 12:00:00,37.77,37.79,37.74,37.74,108400.0,30.5849,30.6011,30.5606,30.5606,108400.0
2014-09-12 12:10:00,37.74,37.75,37.68,37.73,145200.0,30.5606,30.5687,30.512,30.5525,145200.0
2014-09-12 12:20:00,37.73,37.74,37.69,37.71,140600.0,30.5525,30.5606,30.5201,30.5363,140600.0
2014-09-12 12:30:00,37.7,37.71,37.47,37.51,986200.0,30.5282,30.5363,30.3419,30.3743,986200.0
2014-09-12 12:40:00,37.51,37.68,37.49,37.67,270000.0,30.3743,30.512,30.3581,30.5039,270000.0
2014-09-12 12:50:00,37.68,37.71,37.56,37.56,207400.0,30.512,30.5363,30.4148,30.4148,207400.0
2014-09-12 13:00:00,37.57,37.58,37.52,37.57,227400.0,30.4229,30.431,30.3824,30.4229,227400.0
2014-09-12 13:10:00,37.57,37.57,37.49,37.5,163000.0,30.4229,30.4229,30.3581,30.3662,163000.0
2014-09-12 13:20:00,37.5,37.54,37.49,37.52,183800.0,30.3662,30.3986,30.3581,30.3824,183800.0
2014-09-12 13:30:00,37.52,37.52,37.49,37.52,164000.0,30.3824,30.3824,30.3581,30.3824,164000.0
2014-09-12 13:40:00,37.52,37.53,37.5,37.52,107600.0,30.3824,30.3905,30.3662,30.3824,107600.0
2014-09-12 13:50:00,37.52,37.59,37.52,37.58,93400.0,30.3824,30.4391,30.3824,30.431,93400.0
2014-09-12 14:00:00,37.58,37.62,37.57,37.61,79200.0,30.431,30.4634,30.4229,30.4553,79200.0
2014-09-12 14:10:00,37.61,37.63,37.59,37.6,184400.0,30.4553,30.4715,30.4391,30.4472,184400.0
2014-09-12 14:20:00,37.6,37.62,37.57,37.58,141000.0,30.4472,30.4634,30.4229,30.431,141000.0
2014-09-12 14:30:00,37.58,37.59,37.56,37.56,143600.0,30.431,30.4391,30.4148,30.4148,143600.0
2014-09-12 14:40:00,37.56,37.57,37.51,37.55,285800.0,30.4148,30.4229,30.3743,30.4067,285800.0
2014-09-12 14:50:00,37.55,37.56,37.53,37.56,380600.0,30.4067,30.4148,30.3905,30.4148,380600.0
2014-09-12 15:00:00,37.56,37.62,37.56,37.59,237600.0,30.4148,30.4634,30.4148,30.4391,237600.0
2014-09-12 15:10:00,37.59,37.65,37.57,37.65,351000.0,30.4391,30.4877,30.4229,30.4877,351000.0
2014-09-12 15:20:00,37.65,37.65,37.6,37.63,281000.0,30.4877,30.4877,30.4472,30.4715,281000.0
2014-09-12 15:30:00,37.63,37.65,37.61,37.63,311200.0,30.4715,30.4877,30.4553,30.4715,311200.0
2014-09-12 15:40:00,37.63,37.7,37.63,37.69,493400.0,30.4715,30.5282,30.4715,30.5201,493400.0
2014-09-12 15:50:00,37.69,37.74,37.69,37.73,881000.0,30.5201,30.5606,30.5201,30.5525,881000.0
2014-09-15 09:30:00,37.63,37.67,37.31,37.4,940600.0,30.4715,30.5039,30.2124,30.2853,940600.0
2014-09-15 09:40:00,37.38,37.54,37.37,37.41,344000.0,30.2691,30.3986,30.261,30.2934,344000.0
2014-09-15 09:50:00,37.41,37.45,37.23,37.23,368800.0,30.2934,30.3257,30.1476,30.1476,368800.0
2014-09-15 10:00:00,37.23,37.42,37.2,37.41,522800.0,30.1476,30.3015,30.1233,30.2934,522800.0
2014-09-15 10:10:00,37.4,37.45,37.38,37.41,286600.0,30.2853,30.3257,30.2691,30.2934,286600.0
2014-09-15 10:20:00,37.41,37.44,37.37,37.4,279200.0,30.2934,30.3177,30.261,30.2853,279200.0
2014-09-15 10:30:00,37.4,37.41,37.25,37.27,217000.0,30.2853,30.2934,30.1638,30.18,217000.0
2014-09-15 10:40:00,37.27,37.3,37.21,37.27,254200.0,30.18,30.2043,30.1314,30.18,254200.0
2014-09-15 10:50:00,37.27,37.3,37.26,37.29,150000.0,30.18,30.2043,30.1719,30.1962,150000.0
2014-09-15 11:00:00,37.28,37.3,37.24,37.28,187000.0,30.1881,30.2043,30.1557,30.1881,187000.0
2014-09-15 11:10:00,37.29,37.31,37.23,37.23,192200.0,30.1962,30.2124,30.1476,30.1476,192200.0
2014-09-15 11:20:00,37.23,37.35,37.23,37.24,382800.0,30.1476,30.2448,30.1476,30.1557,382800.0
2014-09-15 11:30:00,37.24,37.26,37.21,37.21,245600.0,30.1557,30.1719,30.1314,30.1314,245600.0
2014-09-15 11:40:00,37.21,37.24,37.2,37.21,106000.0,30.1314,30.1557,30.1233,30.1314,106000.0
2014-09-15 11:50:00,37.21,37.26,37.21,37.23,96600.0,30.1314,30.1719,30.1314,30.1476,96600.0
2014-09-15 12:00:00,37.23,37.25,37.21,37.24,201800.0,30.1476,30.1638,30.1314,30.1557,201800.0
2014-09-15 12:10:00,37.24,37.25,37.22,37.25,154600.0,30.1557,30.1638,30.1395,30.1638,154600.0
2014-09-15 12:20:00,37.24,37.3,37.22,37.3,137400.0,30.1557,30.2043,30.1395,30.2043,137400.0
2014-09-15 12:30:00,37.3,37.35,37.27,37.35,165600.0,30.2043,30.2448,30.18,30.2448,165600.0
2014-09-15 12:40:00,37.35,37.45,37.33,37.45,151800.0,30.2448,30.3257,30.2286,30.3257,151800.0
2014-09-15 12:50:00,37.44,37.49,37.44,37.49,126400.0,30.3177,30.3581,30.3177,30.3581,126400.0
2014-09-15 13:00:00,37.48,37.58,37.46,37.55,167400.0,30.35,30.431,30.3338,30.4067,167400.0
2014-09-15 13:10:00,37.55,37.55,37.48,37.52,119000.0,30.4067,30.4067,30.35,30.3824,119000.0
2014-09-15 13:20:00,37.52,37.52,37.45,37.45,189200.0,30.3824,30.3824,30.3257,30.3257,189200.0
2014-09-15 13:30:00,37.45,37.51,37.45,37.49,223400.0,30.3257,30.3743,30.3257,30.3581,223400.0
2014-09-15 13:40:00,37.49,37.53,37.48,37.48,62600.0,30.3581,30.3905,30.35,30.35,62600.0
2014-09-15 13:50:00,37.49,37.49,37.42,37.45,134000.0,30.3581,30.3581,30.3015,30.3257,134000.0
2014-09-15 14:00:00,37.45,37.48,37.43,37.48,89600.0,30.3257,30.35,30.3096,30.35,89600.0
2014-09-15 14:10:00,37.48,37.5,37.46,37.48,97400.0,30.35,30.3662,30.3338,30.35,97400.0
2014-09-15 14:20:00,37.49,37.6,37.49,37.59,89800.0,30.3581,30.4472,30.3581,30.4391,89800.0
2014-09-15 14:30:00,37.59,37.6,37.56,37.58,212000.0,30.4391,30.4472,30.4148,30.431,212000.0
2014-09-15 14:40:00,37.58,37.62,37.56,37.58,99400.0,30.431,30.4634,30.4148,30.431,99400.0
2014-09-15 14:50:00,37.58,37.64,37.57,37.62,155400.0,30.431,30.4796,30.4229,30.4634,155400.0
2014-09-15 15:00:00,37.62,37.65,37.55,37.55,249000.0,30.4634,30.4877,30.4067,30.4067,249000.0
2014-09-15 15:10:00,37.55,37.57,37.52,37.55,183200.0,30.4067,30.4229,30.3824,30.4067,183200.0
2014-09-15 15:20:00,37.55,37.56,37.54,37.55,128000.0,30.4067,30.4148,30.3986,30.4067,128000.0
2014-09-15 15:30:00,37.54,37.55,37.48,37.49,280800.0,30.3986,30.4067,30.35,30.3581,280800.0
2014-09-15 15:40:00,37.49,37.51,37.43,37.45,485200.0,30.3581,30.3743,30.3096,30.3257,485200.0
2014-09-15 15:50:00,37.45,37.46,37.42,37.46,693200.0,30.3257,30.3338,30.3015,30.3338,693200.0
2014-09-16 09:30:00,37.33,37.48,37.27,37.33,435200.0,30.2286,30.35,30.18,30.2286,435200.0
2014-09-16 09:40:00,37.33,37.39,37.27,37.37,129200.0,30.2286,30.2772,30.18,30.261,129200.0
2014-09-16 09:50:00,37.37,37.38,37.31,37.33,166000.0,30.261,30.2691,30.2124,30.2286,166000.0
2014-09-16 10:00:00,37.33,37.34,37.31,37.34,157400.0,30.2286,30.2367,30.2124,30.2367,157400.0
2014-09-16 10:10:00,37.34,37.43,37.34,37.39,124000.0,30.2367,30.3096,30.2367,30.2772,124000.0
2014-09-16 10:20:00,37.39,37.42,37.38,37.38,99800.0,30.2772,30.3015,30.2691,30.2691,99800.0
2014-09-16 10:30:00,37.38,37.41,37.35,37.37,81400.0,30.2691,30.2934,30.2448,30.261,81400.0
2014-09-16 10:40:00,37.36,37.38,37.34,37.38,71000.0,30.2529,30.2691,30.2367,30.2691,71000.0
2014-09-16 10:50:00,37.38,37.4,37.34,37.35,70400.0,30.2691,30.2853,30.2367,30.2448,70400.0
2014-09-16 11:00:00,37.34,37.34,37.29,37.3,173000.0,30.2367,30.2367,30.1962,30.2043,173000.0
2014-09-16 11:10:00,37.3,37.32,37.27,37.29,103600.0,30.2043,30.2205,30.18,30.1962,103600.0
2014-09-16 11:20:00,37.29,37.48,37.28,37.47,235600.0,30.1962,30.35,30.1881,30.3419,235600.0
2014-09-16 11:30:00,37.47,37.55,37.44,37.53,182000.0,30.3419,30.4067,30.3177,30.3905,182000.0
2014-09-16 11:40:00,37.54,37.63,37.51,37.63,198200.0,30.3986,30.4715,30.3743,30.4715,198200.0
2014-09-16 11:50:00,37.63,37.68,37.62,37.63,165800.0,30.4715,30.512,30.4634,30.4715,165800.0
2014-09-16 12:00:00,37.63,37.64,37.57,37.57,130200.0,30.4715,30.4796,30.4229,30.4229,130200.0
2014-09-16 12:10:00,37.57,37.62,37.57,37.59,249600.0,30.4229,30.4634,30.4229,30.4391,249600.0
2014-09-16 12:20:00,37.59,37.63,37.58,37.6,100800.0,30.4391,30.4715,30.431,30.4472,100800.0
2014-09-16 12:30:00,37.6,37.6,37.56,37.59,166000.0,30.4472,30.4472,30.4148,30.4391,166000.0
2014-09-16 12:40:00,37.59,37.6,37.54,37.54,122200.0,30.4391,30.4472,30.3986,30.3986,122200.0
2014-09-16 12:50:00,37.54,37.57,37.53,37.54,105200.0,30.3986,30.4229,30.3905,30.3986,105200.0
2014-09-16 13:00:00,37.54,37.6,37.54,37.59,173600.0,30.3986,30.4472,30.3986,30.4391,173600.0
2014-09-16 13:10:00,37.59,37.65,37.58,37.65,102000.0,30.4391,30.4877,30.431,30.4877,102000.0
2014-09-16 13:20:00,37.65,37.68,37.63,37.65,71400.0,30.4877,30.512,30.4715,30.4877,71400.0
2014-09-16 13:30:00,37.65,37.71,37.64,37.7,94200.0,30.4877,30.5363,30.4796,30.5282,94200.0
2014-09-16 13:40:00,37.7,37.7,37.65,37.66,94600.0,30.5282,30.5282,30.4877,30.4958,94600.0
2014-09-16 13:50:00,37.66,37.68,37.63,37.63,119400.0,30.4958,30.512,30.4715,30.4715,119400.0
2014-09-16 14:00:00,37.63,37.63,37.6,37.6,110200.0,30.4715,30.4715,30.4472,30.4472,110200.0
2014-09-16 14:10:00,37.6,37.64,37.6,37.63,107000.0,30.4472,30.4796,30.4472,30.4715,107000.0
2014-09-16 14:20:00,37.63,37.73,37.63,37.69,142400.0,30.4715,30.5525,30.4715,30.5201,142400.0
2014-09-16 14:30:00,37.69,37.7,37.65,37.65,160800.0,30.5201,30.5282,30.4877,30.4877,160800.0
2014-09-16 14:40:00,37.65,37.66,37.6,37.6,113400.0,30.4877,30.4958,30.4472,30.4472,113400.0
2014-09-16 14:50:00,37.6,37.61,37.57,37.59,119400.0,30.4472,30.4553,30.4229,30.4391,119400.0
2014-09-16 15:00:00,37.58,37.6,37.58,37.6,131200.0,30.431,30.4472,30.431,30.4472,131200.0
2014-09-16 15:10:00,37.6,37.6,37.56,37.57,185600.0,30.4472,30.4472,30.4148,30.4229,185600.0
2014-09-16 15:20:00,37.56,37.63,37.56,37.57,390400.0,30.4148,30.4715,30.4148,30.4229,390400.0
2014-09-16 15:30:00,37.56,37.58,37.56,37.58,234400.0,30.4148,30.431,30.4148,30.431,234400.0
2014-09-16 15:40:00,37.58,37.58,37.55,37.57,254000.0,30.431,30.431,30.4067,30.4229,254000.0
2014-09-16 15:50:00,37.57,37.58,37.54,37.54,658200.0,30.4229,30.431,30.3986,30.3986,658200.0
2014-09-17 09:30:00,37.67,37.68,37.56,37.6,241000.0,30.5039,30.512,30.4148,30.4472,241000.0
2014-09-17 09:40:00,37.61,37.62,37.57,37.59,195800.0,30.4553,30.4634,30.4229,30.4391,195800.0
2014-09-17 09:50:00,37.59,37.71,37.59,37.7,237200.0,30.4391,30.5363,30.4391,30.5282,237200.0
2014-09-17 10:00:00,37.7,37.71,37.65,37.66,165600.0,30.5282,30.5363,30.4877,30.4958,165600.0
2014-09-17 10:10:00,37.66,37.69,37.65,37.69,152200.0,30.4958,30.5201,30.4877,30.5201,152200.0
2014-09-17 10:20:00,37.69,37.78,37.67,37.77,289600.0,30.5201,30.593,30.5039,30.5849,289600.0
2014-09-17 10:30:00,37.77,37.82,37.77,37.8,173400.0,30.5849,30.6254,30.5849,30.6092,173400.0
2014-09-17 10:40:00,37.8,37.83,37.75,37.78,160800.0,30.6092,30.6335,30.5687,30.593,160800.0
2014-09-17 10:50:00,37.78,37.78,37.71,37.73,88200.0,30.593,30.593,30.5363,30.5525,88200.0
2014-09-17 11:00:00,37.74,37.77,37.74,37.76,167200.0,30.5606,30.5849,30.5606,30.5768,167200.0
2014-09-17 11:10:00,37.76,37.78,37.74,37.75,96400.0,30.5768,30.593,30.5606,30.5687,96400.0
2014-09-17 11:20:00,37.75,37.77,37.73,37.75,98600.0,30.5687,30.5849,30.5525,30.5687,98600.0
2014-09-17 11:30:00,37.75,37.75,37.68,37.74,76800.0,30.5687,30.5687,30.512,30.5606,76800.0
2014-09-17 11:40:00,37.74,37.74,37.71,37.71,51600.0,30.5606,30.5606,30.5363,30.5363,51600.0
2014-09-17 11:50:00,37.71,37.72,37.7,37.7,77000.0,30.5363,30.5444,30.5282,30.5282,77000.0
2014-09-17 12:00:00,37.7,37.74,37.7,37.73,59600.0,30.5282,30.5606,30.5282,30.5525,59600.0
2014-09-17 12:10:00,37.73,37.76,37.73,37.74,73800.0,30.5525,30.5768,30.5525,30.5606,73800.0
2014-09-17 12:20:00,37.74,37.75,37.72,37.72,106000.0,30.5606,30.5687,30.5444,30.5444,106000.0
2014-09-17 12:30:00,37.72,37.76,37.72,37.75,50600.0,30.5444,30.5768,30.5444,30.5687,50600.0
2014-09-17 12:40:00,37.76,37.77,37.74,37.74,54600.0,30.5768,30.5849,30.5606,30.5606,54600.0
2014-09-17 12:50:00,37.74,37.8,37.74,37.79,74200.0,30.5606,30.6092,30.5606,30.6011,74200.0
2014-09-17 13:00:00,37.8,37.8,37.73,37.73,53600.0,30.6092,30.6092,30.5525,30.5525,53600.0
2014-09-17 13:10:00,37.73,37.73,37.71,37.71,37400.0,30.5525,30.5525,30.5363,30.5363,37400.0
2014-09-17 13:20:00,37.71,37.71,37.68,37.69,45600.0,30.5363,30.5363,30.512,30.5201,45600.0
2014-09-17 13:30:00,37.68,37.71,37.68,37.7,35000.0,30.512,30.5363,30.512,30.5282,35000.0
2014-09-17 13:40:00,37.7,37.73,37.7,37.71,63200.0,30.5282,30.5525,30.5282,30.5363,63200.0
2014-09-17 13:50:00,37.71,37.77,37.71,37.74,75200.0,30.5363,30.5849,30.5363,30.5606,75200.0
2014-09-17 14:00:00,37.76,37.81,37.57,37.63,287200.0,30.5768,30.6173,30.4229,30.4715,287200.0
2014-09-17 14:10:00,37.65,37.81,37.65,37.8,182200.0,30.4877,30.6173,30.4877,30.6092,182200.0
2014-09-17 14:20:00,37.81,37.88,37.79,37.86,182400.0,30.6173,30.6739,30.6011,30.6578,182400.0
2014-09-17 14:30:00,37.86,37.87,37.77,37.79,165200.0,30.6578,30.6659,30.5849,30.6011,165200.0
2014-09-17 14:40:00,37.79,37.81,37.75,37.77,213800.0,30.6011,30.6173,30.5687,30.5849,213800.0
2014-09-17 14:50:00,37.77,37.82,37.75,37.81,213400.0,30.5849,30.6254,30.5687,30.6173,213400.0
2014-09-17 15:00:00,37.81,37.88,37.78,37.88,223400.0,30.6173,30.6739,30.593,30.6739,223400.0
2014-09-17 15:10:00,37.88,37.91,37.87,37.88,191000.0,30.6739,30.6982,30.6659,30.6739,191000.0
2014-09-17 15:20:00,37.87,37.87,37.74,37.79,220000.0,30.6659,30.6659,30.5606,30.6011,220000.0
2014-09-17 15:30:00,37.77,37.77,37.67,37.69,243800.0,30.5849,30.5849,30.5039,30.5201,243800.0
2014-09-17 15:40:00,37.68,37.73,37.66,37.66,207600.0,30.512,30.5525,30.4958,30.4958,207600.0
2014-09-17 15:50:00,37.66,37.69,37.64,37.67,361000.0,30.4958,30.5201,30.4796,30.5039,361000.0
2014-09-18 09:30:00,37.8,37.95,37.8,37.8,277800.0,30.6092,30.7306,30.6092,30.6092,277800.0
2014-09-18 09:40:00,37.81,37.81,37.63,37.68,255200.0,30.6173,30.6173,30.4715,30.512,255200.0
2014-09-18 09:50:00,37.68,37.74,37.67,37.72,165800.0,30.512,30.5606,30.5039,30.5444,165800.0
2014-09-18 10:00:00,37.74,37.75,37.64,37.67,189800.0,30.5606,30.5687,30.4796,30.5039,189800.0
2014-09-18 10:10:00,37.67,37.69,37.57,37.6,248800.0,30.5039,30.5201,30.4229,30.4472,248800.0
2014-09-18 10:20:00,37.6,37.65,37.52,37.52,301000.0,30.4472,30.4877,30.3824,30.3824,301000.0
2014-09-18 10:30:00,37.52,37.7,37.5,37.7,198200.0,30.3824,30.5282,30.3662,30.5282,198200.0
2014-09-18 10:40:00,37.7,37.71,37.67,37.7,289600.0,30.5282,30.5363,30.5039,30.5282,289600.0
2014-09-18 10:50:00,37.7,37.76,37.7,37.74,187800.0,30.5282,30.5768,30.5282,30.5606,187800.0
2014-09-18 11:00:00,37.74,37.76,37.69,37.72,224600.0,30.5606,30.5768,30.5201,30.5444,224600.0
2014-09-18 11:10:00,37.72,37.76,37.7,37.71,109600.0,30.5444,30.5768,30.5282,30.5363,109600.0
2014-09-18 11:20:00,37.71,37.74,37.7,37.71,58200.0,30.5363,30.5606,30.5282,30.5363,58200.0
2014-09-18 11:30:00,37.71,37.73,37.7,37.73,136400.0,30.5363,30.5525,30.5282,30.5525,136400.0
2014-09-18 11:40:00,37.73,37.75,37.71,37.72,106600.0,30.5525,30.5687,30.5363,30.5444,106600.0
2014-09-18 11:50:00,37.71,37.74,37.71,37.73,141400.0,30.5363,30.5606,30.5363,30.5525,141400.0
2014-09-18 12:00:00,37.74,37.74,37.72,37.73,72200.0,30.5606,30.5606,30.5444,30.5525,72200.0
2014-09-18 12:10:00,37.74,37.74,37.72,37.72,131000.0,30.5606,30.5606,30.5444,30.5444,131000.0
2014-09-18 12:20:00,37.72,37.73,37.7,37.71,170800.0,30.5444,30.5525,30.5282,30.5363,170800.0
2014-09-18 12:30:00,37.71,37.74,37.71,37.71,120800.0,30.5363,30.5606,30.5363,30.5363,120800.0
2014-09-18 12:40:00,37.71,37.79,37.71,37.77,195600.0,30.5363,30.6011,30.5363,30.5849,195600.0
2014-09-18 12:50:00,37.77,37.77,37.74,37.74,124600.0,30.5849,30.5849,30.5606,30.5606,124600.0
2014-09-18 13:00:00,37.74,37.76,37.74,37.75,232600.0,30.5606,30.5768,30.5606,30.5687,232600.0
2014-09-18 13:10:00,37.75,37.8,37.75,37.77,65200.0,30.5687,30.6092,30.5687,30.5849,65200.0
2014-09-18 13:20:00,37.77,37.78,37.76,37.77,136600.0,30.5849,30.593,30.5768,30.5849,136600.0
2014-09-18 13:30:00,37.77,37.78,37.76,37.77,179600.0,30.5849,30.593,30.5768,30.5849,179600.0
2014-09-18 13:40:00,37.77,37.78,37.76,37.76,115400.0,30.5849,30.593,30.5768,30.5768,115400.0
2014-09-18 13:50:00,37.77,37.77,37.72,37.72,100000.0,30.5849,30.5849,30.5444,30.5444,100000.0
2014-09-18 14:00:00,37.72,37.74,37.7,37.72,244800.0,30.5444,30.5606,30.5282,30.5444,244800.0
2014-09-18 14:10:00,37.72,37.74,37.71,37.72,145800.0,30.5444,30.5606,30.5363,30.5444,145800.0
2014-09-18 14:20:00,37.72,37.74,37.71,37.72,143200.0,30.5444,30.5606,30.5363,30.5444,143200.0
2014-09-18 14:30:00,37.73,37.76,37.73,37.75,138200.0,30.5525,30.5768,30.5525,30.5687,138200.0
2014-09-18 14:40:00,37.75,37.76,37.74,37.75,108400.0,30.5687,30.5768,30.5606,30.5687,108400.0
2014-09-18 14:50:00,37.75,37.77,37.74,37.77,119400.0,30.5687,30.5849,30.5606,30.5849,119400.0
2014-09-18 15:00:00,37.77,37.9,37.76,37.9,182600.0,30.5849,30.6901,30.5768,30.6901,182600.0
2014-09-18 15:10:00,37.9,37.91,37.88,37.9,204600.0,30.6901,30.6982,30.6739,30.6901,204600.0
2014-09-18 15:20:00,37.89,37.9,37.85,37.86,147800.0,30.682,30.6901,30.6497,30.6578,147800.0
2014-09-18 15:30:00,37.87,37.88,37.84,37.88,143200.0,30.6659,30.6739,30.6416,30.6739,143200.0
2014-09-18 15:40:00,37.88,37.88,37.85,37.88,160400.0,30.6739,30.6739,30.6497,30.6739,160400.0
2014-09-18 15:50:00,37.87,37.89,37.85,37.87,449400.0,30.6659,30.682,30.6497,30.6659,449400.0
2014-09-19 09:30:00,37.99,38.1,37.89,37.99,3123200.0,30.763,30.8521,30.682,30.763,3123200.0
2014-09-19 09:40:00,37.99,38.0,37.88,38.0,238600.0,30.763,30.7711,30.6739,30.7711,238600.0
2014-09-19 09:50:00,38.0,38.15,37.99,38.05,401200.0,30.7711,30.8926,30.763,30.8116,401200.0
2014-09-19 10:00:00,38.05,38.17,38.04,38.1,248800.0,30.8116,30.9088,30.8035,30.8521,248800.0
2014-09-19 10:10:00,38.1,38.1,38.02,38.07,134200.0,30.8521,30.8521,30.7873,30.8278,134200.0
2014-09-19 10:20:00,38.07,38.14,38.05,38.13,112000.0,30.8278,30.8845,30.8116,30.8764,112000.0
2014-09-19 10:30:00,38.13,38.16,38.08,38.08,241200.0,30.8764,30.9007,30.8359,30.8359,241200.0
2014-09-19 10:40:00,38.08,38.09,38.04,38.07,125000.0,30.8359,30.844,30.8035,30.8278,125000.0
2014-09-19 10:50:00,38.07,38.1,38.07,38.1,88400.0,30.8278,30.8521,30.8278,30.8521,88400.0
2014-09-19 11:00:00,38.09,38.12,38.08,38.09,102800.0,30.844,30.8683,30.8359,30.844,102800.0
2014-09-19 11:10:00,38.09,38.12,38.08,38.11,104000.0,30.844,30.8683,30.8359,30.8602,104000.0
2014-09-19 11:20:00,38.12,38.12,38.09,38.1,103600.0,30.8683,30.8683,30.844,30.8521,103600.0
2014-09-19 11:30:00,38.1,38.12,38.0,38.0,98600.0,30.8521,30.8683,30.7711,30.7711,98600.0
2014-09-19 11:40:00,38.0,38.01,37.97,37.98,121800.0,30.7711,30.7792,30.7468,30.7549,121800.0
2014-09-19 11:50:00,37.98,38.03,37.98,38.03,69600.0,30.7549,30.7954,30.7549,30.7954,69600.0
2014-09-19 12:00:00,38.03,38.04,37.98,38.03,164200.0,30.7954,30.8035,30.7549,30.7954,164200.0
2014-09-19 12:10:00,38.03,38.03,37.98,37.98,130200.0,30.7954,30.7954,30.7549,30.7549,130200.0
2014-09-19 12:20:00,37.98,38.02,37.97,38.01,170000.0,30.7549,30.7873,30.7468,30.7792,170000.0
2014-09-19 12:30:00,38.01,38.02,37.99,38.02,100800.0,30.7792,30.7873,30.763,30.7873,100800.0
2014-09-19 12:40:00,38.02,38.02,37.99,38.02,146600.0,30.7873,30.7873,30.763,30.7873,146600.0
2014-09-19 12:50:00,38.01,38.03,37.98,37.99,137600.0,30.7792,30.7954,30.7549,30.763,137600.0
2014-09-19 13:00:00,37.99,38.02,37.98,37.99,105400.0,30.763,30.7873,30.7549,30.763,105400.0
2014-09-19 13:10:00,37.99,38.02,37.96,37.98,215600.0,30.763,30.7873,30.7387,30.7549,215600.0
2014-09-19 13:20:00,37.98,38.06,37.97,37.99,294600.0,30.7549,30.8197,30.7468,30.763,294600.0
2014-09-19 13:30:00,37.99,38.05,37.98,38.03,101600.0,30.763,30.8116,30.7549,30.7954,101600.0
2014-09-19 13:40:00,38.04,38.04,37.99,38.03,77600.0,30.8035,30.8035,30.763,30.7954,77600.0
2014-09-19 13:50:00,38.02,38.06,38.02,38.03,62800.0,30.7873,30.8197,30.7873,30.7954,62800.0
2014-09-19 14:00:00,38.03,38.08,38.02,38.06,86200.0,30.7954,30.8359,30.7873,30.8197,86200.0
2014-09-19 14:10:00,38.06,38.06,38.02,38.05,50000.0,30.8197,30.8197,30.7873,30.8116,50000.0
2014-09-19 14:20:00,38.05,38.1,38.04,38.08,115600.0,30.8116,30.8521,30.8035,30.8359,115600.0
2014-09-19 14:30:00,38.09,38.1,38.06,38.1,48200.0,30.844,30.8521,30.8197,30.8521,48200.0
2014-09-19 14:40:00,38.1,38.1,38.09,38.09,62200.0,30.8521,30.8521,30.844,30.844,62200.0
2014-09-19 14:50:00,38.09,38.09,38.07,38.08,70200.0,30.844,30.844,30.8278,30.8359,70200.0
2014-09-19 15:00:00,38.08,38.09,38.07,38.09,74600.0,30.8359,30.844,30.8278,30.844,74600.0
2014-09-19 15:10:00,38.09,38.12,38.08,38.09,110800.0,30.844,30.8683,30.8359,30.844,110800.0
2014-09-19 15:20:00,38.09,38.11,38.07,38.1,161000.0,30.844,30.8602,30.8278,30.8521,161000.0
2014-09-19 15:30:00,38.1,38.11,38.09,38.09,187000.0,30.8521,30.8602,30.844,30.844,187000.0
2014-09-19 15:40:00,38.09,38.17,38.08,38.13,357400.0,30.844,30.9088,30.8359,30.8764,357400.0
2014-09-19 15:50:00,38.13,38.13,38.03,38.04,719600.0,30.8764,30.8764,30.7954,30.8035,719600.0
2014-09-22 09:30:00,37.96,38.02,37.67,37.67,287600.0,30.7387,30.7873,30.5039,30.5039,287600.0
2014-09-22 09:40:00,37.68,37.76,37.63,37.7,149000.0,30.512,30.5768,30.4715,30.5282,149000.0
2014-09-22 09:50:00,37.71,37.74,37.65,37.66,151600.0,30.5363,30.5606,30.4877,30.4958,151600.0
2014-09-22 10:00:00,37.66,37.71,37.61,37.7,178200.0,30.4958,30.5363,30.4553,30.5282,178200.0
2014-09-22 10:10:00,37.7,37.71,37.62,37.63,71600.0,30.5282,30.5363,30.4634,30.4715,71600.0
2014-09-22 10:20:00,37.63,37.65,37.54,37.54,232400.0,30.4715,30.4877,30.3986,30.3986,232400.0
2014-09-22 10:30:00,37.55,37.56,37.45,37.47,321000.0,30.4067,30.4148,30.3257,30.3419,321000.0
2014-09-22 10:40:00,37.47,37.48,37.41,37.43,205000.0,30.3419,30.35,30.2934,30.3096,205000.0
2014-09-22 10:50:00,37.44,37.45,37.38,37.38,164000.0,30.3177,30.3257,30.2691,30.2691,164000.0
2014-09-22 11:00:00,37.38,37.38,37.3,37.3,179200.0,30.2691,30.2691,30.2043,30.2043,179200.0
2014-09-22 11:10:00,37.3,37.3,37.2,37.25,258800.0,30.2043,30.2043,30.1233,30.1638,258800.0
2014-09-22 11:20:00,37.24,37.32,37.24,37.27,124000.0,30.1557,30.2205,30.1557,30.18,124000.0
2014-09-22 11:30:00,37.26,37.29,37.21,37.21,173200.0,30.1719,30.1962,30.1314,30.1314,173200.0
2014-09-22 11:40:00,37.21,37.25,37.18,37.21,125000.0,30.1314,30.1638,30.1071,30.1314,125000.0
2014-09-22 11:50:00,37.21,37.25,37.18,37.24,149600.0,30.1314,30.1638,30.1071,30.1557,149600.0
2014-09-22 12:00:00,37.24,37.29,37.21,37.24,113800.0,30.1557,30.1962,30.1314,30.1557,113800.0
2014-09-22 12:10:00,37.24,37.24,37.21,37.22,123000.0,30.1557,30.1557,30.1314,30.1395,123000.0
2014-09-22 12:20:00,37.22,37.28,37.22,37.25,146600.0,30.1395,30.1881,30.1395,30.1638,146600.0
2014-09-22 12:30:00,37.25,37.27,37.21,37.27,66600.0,30.1638,30.18,30.1314,30.18,66600.0
2014-09-22 12:40:00,37.26,37.33,37.25,37.32,104400.0,30.1719,30.2286,30.1638,30.2205,104400.0
2014-09-22 12:50:00,37.32,37.34,37.27,37.28,162000.0,30.2205,30.2367,30.18,30.1881,162000.0
2014-09-22 13:00:00,37.27,37.29,37.25,37.27,111800.0,30.18,30.1962,30.1638,30.18,111800.0
2014-09-22 13:10:00,37.27,37.27,37.22,37.26,76400.0,30.18,30.18,30.1395,30.1719,76400.0
2014-09-22 13:20:00,37.26,37.26,37.23,37.26,101000.0,30.1719,30.1719,30.1476,30.1719,101000.0
2014-09-22 13:30:00,37.26,37.26,37.21,37.22,78800.0,30.1719,30.1719,30.1314,30.1395,78800.0
2014-09-22 13:40:00,37.22,37.25,37.21,37.23,73800.0,30.1395,30.1638,30.1314,30.1476,73800.0
2014-09-22 13:50:00,37.23,37.25,37.21,37.21,76400.0,30.1476,30.1638,30.1314,30.1314,76400.0
2014-09-22 14:00:00,37.21,37.22,37.18,37.21,103400.0,30.1314,30.1395,30.1071,30.1314,103400.0
2014-09-22 14:10:00,37.21,37.24,37.21,37.21,131200.0,30.1314,30.1557,30.1314,30.1314,131200.0
2014-09-22 14:20:00,37.21,37.22,37.17,37.18,145400.0,30.1314,30.1395,30.099,30.1071,145400.0
2014-09-22 14:30:00,37.17,37.21,37.17,37.21,92800.0,30.099,30.1314,30.099,30.1314,92800.0
2014-09-22 14:40:00,37.2,37.29,37.2,37.27,226600.0,30.1233,30.1962,30.1233,30.18,226600.0
2014-09-22 14:50:00,37.27,37.31,37.26,37.3,156800.0,30.18,30.2124,30.1719,30.2043,156800.0
2014-09-22 15:00:00,37.3,37.3,37.26,37.29,158200.0,30.2043,30.2043,30.1719,30.1962,158200.0
2014-09-22 15:10:00,37.29,37.3,37.26,37.27,187800.0,30.1962,30.2043,30.1719,30.18,187800.0
2014-09-22 15:20:00,37.27,37.3,37.27,37.29,146600.0,30.18,30.2043,30.18,30.1962,146600.0
2014-09-22 15:30:00,37.3,37.34,37.29,37.33,156600.0,30.2043,30.2367,30.1962,30.2286,156600.0
2014-09-22 15:40:00,37.33,37.38,37.32,37.35,229600.0,30.2286,30.2691,30.2205,30.2448,229600.0
2014-09-22 15:50:00,37.34,37.35,37.28,37.31,654400.0,30.2367,30.2448,30.1881,30.2124,654400.0
2014-09-23 09:30:00,37.15,37.44,37.15,37.41,516200.0,30.0828,30.3177,30.0828,30.2934,516200.0
2014-09-23 09:40:00,37.41,37.42,37.26,37.27,85400.0,30.2934,30.3015,30.1719,30.18,85400.0
2014-09-23 09:50:00,37.28,37.29,37.18,37.2,111200.0,30.1881,30.1962,30.1071,30.1233,111200.0
2014-09-23 10:00:00,37.21,37.3,37.16,37.17,180600.0,30.1314,30.2043,30.0909,30.099,180600.0
2014-09-23 10:10:00,37.17,37.29,37.17,37.24,204400.0,30.099,30.1962,30.099,30.1557,204400.0
2014-09-23 10:20:00,37.25,37.27,37.19,37.23,219600.0,30.1638,30.18,30.1152,30.1476,219600.0
2014-09-23 10:30:00,37.22,37.25,37.19,37.21,128600.0,30.1395,30.1638,30.1152,30.1314,128600.0
2014-09-23 10:40:00,37.2,37.22,37.15,37.16,106800.0,30.1233,30.1395,30.0828,30.0909,106800.0
2014-09-23 10:50:00,37.17,37.2,37.13,37.13,88600.0,30.099,30.1233,30.0666,30.0666,88600.0
2014-09-23 11:00:00,37.13,37.16,37.07,37.08,230400.0,30.0666,30.0909,30.018,30.0261,230400.0
2014-09-23 11:10:00,37.08,37.09,37.05,37.06,118600.0,30.0261,30.0342,30.0018,30.0099,118600.0
2014-09-23 11:20:00,37.06,37.13,37.02,37.02,141400.0,30.0099,30.0666,29.9775,29.9775,141400.0
2014-09-23 11:30:00,37.03,37.16,37.02,37.16,173800.0,29.9856,30.0909,29.9775,30.0909,173800.0
2014-09-23 11:40:00,37.16,37.18,37.14,37.14,79000.0,30.0909,30.1071,30.0747,30.0747,79000.0
2014-09-23 11:50:00,37.14,37.16,37.12,37.13,91800.0,30.0747,30.0909,30.0585,30.0666,91800.0
2014-09-23 12:00:00,37.13,37.17,37.13,37.13,69000.0,30.0666,30.099,30.0666,30.0666,69000.0
2014-09-23 12:10:00,37.14,37.18,37.13,37.13,132400.0,30.0747,30.1071,30.0666,30.0666,132400.0
2014-09-23 12:20:00,37.14,37.15,37.06,37.09,72000.0,30.0747,30.0828,30.0099,30.0342,72000.0
2014-09-23 12:30:00,37.09,37.11,37.09,37.1,50800.0,30.0342,30.0504,30.0342,30.0423,50800.0
2014-09-23 12:40:00,37.1,37.1,37.04,37.04,86400.0,30.0423,30.0423,29.9937,29.9937,86400.0
2014-09-23 12:50:00,37.04,37.06,37.02,37.04,88800.0,29.9937,30.0099,29.9775,29.9937,88800.0
2014-09-23 13:00:00,37.04,37.04,36.94,36.96,288400.0,29.9937,29.9937,29.9128,29.929,288400.0
2014-09-23 13:10:00,36.96,36.99,36.89,36.92,165600.0,29.929,29.9533,29.8723,29.8966,165600.0
2014-09-23 13:20:00,36.92,37.0,36.92,36.99,84400.0,29.8966,29.9614,29.8966,29.9533,84400.0
2014-09-23 13:30:00,36.99,37.11,36.99,37.1,134000.0,29.9533,30.0504,29.9533,30.0423,134000.0
2014-09-23 13:40:00,37.1,37.1,37.04,37.06,62600.0,30.0423,30.0423,29.9937,30.0099,62600.0
2014-09-23 13:50:00,37.06,37.06,36.96,36.97,171800.0,30.0099,30.0099,29.929,29.9371,171800.0
2014-09-23 14:00:00,36.96,37.0,36.96,36.97,83000.0,29.929,29.9614,29.929,29.9371,83000.0
2014-09-23 14:10:00,36.97,37.02,36.96,36.96,123400.0,29.9371,29.9775,29.929,29.929,123400.0
2014-09-23 14:20:00,36.96,37.0,36.94,37.0,128400.0,29.929,29.9614,29.9128,29.9614,128400.0
2014-09-23 14:30:00,37.0,37.02,36.96,36.99,104600.0,29.9614,29.9775,29.929,29.9533,104600.0
2014-09-23 14:40:00,36.99,36.99,36.95,36.97,177600.0,29.9533,29.9533,29.9209,29.9371,177600.0
2014-09-23 14:50:00,36.97,37.0,36.97,37.0,141000.0,29.9371,29.9614,29.9371,29.9614,141000.0
2014-09-23 15:00:00,36.99,37.04,36.97,37.01,168600.0,29.9533,29.9937,29.9371,29.9695,168600.0
2014-09-23 15:10:00,37.01,37.02,36.99,36.99,113200.0,29.9695,29.9775,29.9533,29.9533,113200.0
2014-09-23 15:20:00,36.99,37.05,36.98,37.03,184400.0,29.9533,30.0018,29.9452,29.9856,184400.0
2014-09-23 15:30:00,37.03,37.1,37.02,37.09,213800.0,29.9856,30.0423,29.9775,30.0342,213800.0
2014-09-23 15:40:00,37.09,37.1,37.05,37.07,329000.0,30.0342,30.0423,30.0018,30.018,329000.0
2014-09-23 15:50:00,37.07,37.07,36.97,36.98,511000.0,30.018,30.018,29.9371,29.9452,511000.0
2014-09-24 09:30:00,37.31,37.44,37.18,37.42,426000.0,30.2124,30.3177,30.1071,30.3015,426000.0
2014-09-24 09:40:00,37.42,37.42,37.21,37.3,365800.0,30.3015,30.3015,30.1314,30.2043,365800.0
2014-09-24 09:50:00,37.29,37.32,37.25,37.27,196800.0,30.1962,30.2205,30.1638,30.18,196800.0
2014-09-24 10:00:00,37.27,37.37,37.25,37.33,209000.0,30.18,30.261,30.1638,30.2286,209000.0
2014-09-24 10:10:00,37.33,37.33,37.24,37.26,213200.0,30.2286,30.2286,30.1557,30.1719,213200.0
2014-09-24 10:20:00,37.26,37.33,37.24,37.33,146000.0,30.1719,30.2286,30.1557,30.2286,146000.0
2014-09-24 10:30:00,37.33,37.4,37.32,37.39,112000.0,30.2286,30.2853,30.2205,30.2772,112000.0
2014-09-24 10:40:00,37.39,37.43,37.35,37.36,157000.0,30.2772,30.3096,30.2448,30.2529,157000.0
2014-09-24 10:50:00,37.36,37.39,37.32,37.32,196400.0,30.2529,30.2772,30.2205,30.2205,196400.0
2014-09-24 11:00:00,37.32,37.49,37.31,37.48,208200.0,30.2205,30.3581,30.2124,30.35,208200.0
2014-09-24 11:10:00,37.48,37.49,37.45,37.46,103800.0,30.35,30.3581,30.3257,30.3338,103800.0
2014-09-24 11:20:00,37.46,37.55,37.46,37.55,181600.0,30.3338,30.4067,30.3338,30.4067,181600.0
2014-09-24 11:30:00,37.54,37.6,37.53,37.57,118600.0,30.3986,30.4472,30.3905,30.4229,118600.0
2014-09-24 11:40:00,37.57,37.57,37.48,37.49,100000.0,30.4229,30.4229,30.35,30.3581,100000.0
2014-09-24 11:50:00,37.49,37.5,37.43,37.45,106400.0,30.3581,30.3662,30.3096,30.3257,106400.0
2014-09-24 12:00:00,37.46,37.5,37.43,37.44,77000.0,30.3338,30.3662,30.3096,30.3177,77000.0
2014-09-24 12:10:00,37.43,37.45,37.4,37.4,74800.0,30.3096,30.3257,30.2853,30.2853,74800.0
2014-09-24 12:20:00,37.4,37.48,37.4,37.45,107000.0,30.2853,30.35,30.2853,30.3257,107000.0
2014-09-24 12:30:00,37.45,37.46,37.42,37.42,46000.0,30.3257,30.3338,30.3015,30.3015,46000.0
2014-09-24 12:40:00,37.43,37.46,37.42,37.43,65600.0,30.3096,30.3338,30.3015,30.3096,65600.0
2014-09-24 12:50:00,37.43,37.45,37.41,37.45,31400.0,30.3096,30.3257,30.2934,30.3257,31400.0
2014-09-24 13:00:00,37.45,37.47,37.43,37.44,66400.0,30.3257,30.3419,30.3096,30.3177,66400.0
2014-09-24 13:10:00,37.44,37.49,37.44,37.47,53600.0,30.3177,30.3581,30.3177,30.3419,53600.0
2014-09-24 13:20:00,37.47,37.48,37.46,37.47,48600.0,30.3419,30.35,30.3338,30.3419,48600.0
2014-09-24 13:30:00,37.47,37.54,37.47,37.54,118200.0,30.3419,30.3986,30.3419,30.3986,118200.0
2014-09-24 13:40:00,37.54,37.55,37.51,37.52,157200.0,30.3986,30.4067,30.3743,30.3824,157200.0
2014-09-24 13:50:00,37.52,37.57,37.52,37.56,90400.0,30.3824,30.4229,30.3824,30.4148,90400.0
2014-09-24 14:00:00,37.56,37.56,37.51,37.51,71200.0,30.4148,30.4148,30.3743,30.3743,71200.0
2014-09-24 14:10:00,37.51,37.55,37.49,37.55,189400.0,30.3743,30.4067,30.3581,30.4067,189400.0
2014-09-24 14:20:00,37.55,37.58,37.52,37.57,174600.0,30.4067,30.431,30.3824,30.4229,174600.0
2014-09-24 14:30:00,37.57,37.58,37.53,37.58,164200.0,30.4229,30.431,30.3905,30.431,164200.0
2014-09-24 14:40:00,37.58,37.62,37.57,37.6,151800.0,30.431,30.4634,30.4229,30.4472,151800.0
2014-09-24 14:50:00,37.6,37.61,37.58,37.6,119600.0,30.4472,30.4553,30.431,30.4472,119600.0
2014-09-24 15:00:00,37.6,37.63,37.58,37.58,167600.0,30.4472,30.4715,30.431,30.431,167600.0
2014-09-24 15:10:00,37.59,37.63,37.57,37.63,194800.0,30.4391,30.4715,30.4229,30.4715,194800.0
2014-09-24 15:20:00,37.63,37.72,37.63,37.69,433400.0,30.4715,30.5444,30.4715,30.5201,433400.0
2014-09-24 15:30:00,37.68,37.7,37.66,37.66,385600.0,30.512,30.5282,30.4958,30.4958,385600.0
2014-09-24 15:40:00,37.66,37.7,37.65,37.7,335000.0,30.4958,30.5282,30.4877,30.5282,335000.0
2014-09-24 15:50:00,37.69,37.7,37.65,37.66,831000.0,30.5201,30.5282,30.4877,30.4958,831000.0
2014-09-25 09:30:00,37.59,37.64,37.5,37.6,261000.0,30.4391,30.4796,30.3662,30.4472,261000.0
2014-09-25 09:40:00,37.6,37.62,37.46,37.47,183200.0,30.4472,30.4634,30.3338,30.3419,183200.0
2014-09-25 09:50:00,37.49,37.49,37.38,37.38,175000.0,30.3581,30.3581,30.2691,30.2691,175000.0
2014-09-25 10:00:00,37.38,37.43,37.35,37.4,128000.0,30.2691,30.3096,30.2448,30.2853,128000.0
2014-09-25 10:10:00,37.39,37.39,37.26,37.27,183200.0,30.2772,30.2772,30.1719,30.18,183200.0
2014-09-25 10:20:00,37.27,37.3,37.18,37.22,187200.0,30.18,30.2043,30.1071,30.1395,187200.0
2014-09-25 10:30:00,37.23,37.24,37.17,37.21,109200.0,30.1476,30.1557,30.099,30.1314,109200.0
2014-09-25 10:40:00,37.21,37.25,37.15,37.23,156200.0,30.1314,30.1638,30.0828,30.1476,156200.0
2014-09-25 10:50:00,37.23,37.3,37.22,37.3,114800.0,30.1476,30.2043,30.1395,30.2043,114800.0
2014-09-25 11:00:00,37.29,37.29,37.21,37.25,174600.0,30.1962,30.1962,30.1314,30.1638,174600.0
2014-09-25 11:10:00,37.24,37.25,37.16,37.16,121200.0,30.1557,30.1638,30.0909,30.0909,121200.0
2014-09-25 11:20:00,37.17,37.24,37.16,37.24,159200.0,30.099,30.1557,30.0909,30.1557,159200.0
2014-09-25 11:30:00,37.24,37.31,37.2,37.24,319800.0,30.1557,30.2124,30.1233,30.1557,319800.0
2014-09-25 11:40:00,37.24,37.25,37.21,37.23,119000.0,30.1557,30.1638,30.1314,30.1476,119000.0
2014-09-25 11:50:00,37.22,37.26,37.2,37.2,64800.0,30.1395,30.1719,30.1233,30.1233,64800.0
2014-09-25 12:00:00,37.2,37.26,37.2,37.21,55600.0,30.1233,30.1719,30.1233,30.1314,55600.0
2014-09-25 12:10:00,37.22,37.26,37.2,37.2,95600.0,30.1395,30.1719,30.1233,30.1233,95600.0
2014-09-25 12:20:00,37.2,37.21,37.13,37.13,209600.0,30.1233,30.1314,30.0666,30.0666,209600.0
2014-09-25 12:30:00,37.13,37.2,37.13,37.16,75200.0,30.0666,30.1233,30.0666,30.0909,75200.0
2014-09-25 12:40:00,37.17,37.17,37.13,37.14,98200.0,30.099,30.099,30.0666,30.0747,98200.0
2014-09-25 12:50:00,37.14,37.16,37.12,37.12,65600.0,30.0747,30.0909,30.0585,30.0585,65600.0
2014-09-25 13:00:00,37.13,37.16,37.1,37.15,74400.0,30.0666,30.0909,30.0423,30.0828,74400.0
2014-09-25 13:10:00,37.15,37.21,37.14,37.19,62400.0,30.0828,30.1314,30.0747,30.1152,62400.0
2014-09-25 13:20:00,37.19,37.2,37.13,37.15,72800.0,30.1152,30.1233,30.0666,30.0828,72800.0
2014-09-25 13:30:00,37.15,37.16,37.1,37.13,113000.0,30.0828,30.0909,30.0423,30.0666,113000.0
2014-09-25 13:40:00,37.12,37.14,37.1,37.13,98000.0,30.0585,30.0747,30.0423,30.0666,98000.0
2014-09-25 13:50:00,37.12,37.12,37.05,37.09,104800.0,30.0585,30.0585,30.0018,30.0342,104800.0
2014-09-25 14:00:00,37.09,37.1,37.05,37.08,123400.0,30.0342,30.0423,30.0018,30.0261,123400.0
2014-09-25 14:10:00,37.08,37.1,37.06,37.09,102000.0,30.0261,30.0423,30.0099,30.0342,102000.0
2014-09-25 14:20:00,37.09,37.1,37.07,37.09,94400.0,30.0342,30.0423,30.018,30.0342,94400.0
2014-09-25 14:30:00,37.1,37.17,37.1,37.14,223800.0,30.0423,30.099,30.0423,30.0747,223800.0
2014-09-25 14:40:00,37.14,37.16,37.12,37.15,144000.0,30.0747,30.0909,30.0585,30.0828,144000.0
2014-09-25 14:50:00,37.15,37.16,37.1,37.12,85000.0,30.0828,30.0909,30.0423,30.0585,85000.0
2014-09-25 15:00:00,37.11,37.17,37.11,37.15,122800.0,30.0504,30.099,30.0504,30.0828,122800.0
2014-09-25 15:10:00,37.15,37.17,37.13,37.13,125800.0,30.0828,30.099,30.0666,30.0666,125800.0
2014-09-25 15:20:00,37.13,37.13,37.05,37.1,194600.0,30.0666,30.0666,30.0018,30.0423,194600.0
2014-09-25 15:30:00,37.1,37.19,37.08,37.18,261800.0,30.0423,30.1152,30.0261,30.1071,261800.0
2014-09-25 15:40:00,37.19,37.23,37.16,37.2,405000.0,30.1152,30.1476,30.0909,30.1233,405000.0
2014-09-25 15:50:00,37.2,37.2,37.06,37.06,986200.0,30.1233,30.1233,30.0099,30.0099,986200.0
2014-09-26 09:30:00,37.0,37.36,36.97,37.26,458000.0,29.9614,30.2529,29.9371,30.1719,458000.0
2014-09-26 09:40:00,37.27,37.36,37.14,37.18,159200.0,30.18,30.2529,30.0747,30.1071,159200.0
2014-09-26 09:50:00,37.18,37.2,37.08,37.13,223600.0,30.1071,30.1233,30.0261,30.0666,223600.0
2014-09-26 10:00:00,37.14,37.26,37.14,37.18,83200.0,30.0747,30.1719,30.0747,30.1071,83200.0
2014-09-26 10:10:00,37.18,37.2,37.1,37.13,152000.0,30.1071,30.1233,30.0423,30.0666,152000.0
2014-09-26 10:20:00,37.14,37.2,37.1,37.12,123600.0,30.0747,30.1233,30.0423,30.0585,123600.0
2014-09-26 10:30:00,37.11,37.18,37.1,37.12,106200.0,30.0504,30.1071,30.0423,30.0585,106200.0
2014-09-26 10:40:00,37.12,37.14,37.08,37.09,78000.0,30.0585,30.0747,30.0261,30.0342,78000.0
2014-09-26 10:50:00,37.09,37.15,37.06,37.15,128800.0,30.0342,30.0828,30.0099,30.0828,128800.0
2014-09-26 11:00:00,37.15,37.21,37.15,37.19,89200.0,30.0828,30.1314,30.0828,30.1152,89200.0
2014-09-26 11:10:00,37.2,37.24,37.18,37.24,176200.0,30.1233,30.1557,30.1071,30.1557,176200.0
2014-09-26 11:20:00,37.24,37.24,37.16,37.18,96000.0,30.1557,30.1557,30.0909,30.1071,96000.0
2014-09-26 11:30:00,37.19,37.2,37.12,37.17,113000.0,30.1152,30.1233,30.0585,30.099,113000.0
2014-09-26 11:40:00,37.17,37.2,37.16,37.2,112000.0,30.099,30.1233,30.0909,30.1233,112000.0
2014-09-26 11:50:00,37.2,37.22,37.2,37.2,65000.0,30.1233,30.1395,30.1233,30.1233,65000.0
2014-09-26 12:00:00,37.2,37.27,37.2,37.23,126400.0,30.1233,30.18,30.1233,30.1476,126400.0
2014-09-26 12:10:00,37.23,37.23,37.18,37.22,41200.0,30.1476,30.1476,30.1071,30.1395,41200.0
2014-09-26 12:20:00,37.22,37.26,37.2,37.25,49000.0,30.1395,30.1719,30.1233,30.1638,49000.0
2014-09-26 12:30:00,37.24,37.3,37.24,37.29,193800.0,30.1557,30.2043,30.1557,30.1962,193800.0
2014-09-26 12:40:00,37.3,37.35,37.29,37.35,141000.0,30.2043,30.2448,30.1962,30.2448,141000.0
2014-09-26 12:50:00,37.35,37.41,37.35,37.4,113600.0,30.2448,30.2934,30.2448,30.2853,113600.0
2014-09-26 13:00:00,37.41,37.42,37.37,37.37,108200.0,30.2934,30.3015,30.261,30.261,108200.0
2014-09-26 13:10:00,37.37,37.39,37.34,37.37,82200.0,30.261,30.2772,30.2367,30.261,82200.0
2014-09-26 13:20:00,37.37,37.39,37.33,37.35,137800.0,30.261,30.2772,30.2286,30.2448,137800.0
2014-09-26 13:30:00,37.35,37.37,37.34,37.35,23200.0,30.2448,30.261,30.2367,30.2448,23200.0
2014-09-26 13:40:00,37.35,37.35,37.32,37.35,76800.0,30.2448,30.2448,30.2205,30.2448,76800.0
2014-09-26 13:50:00,37.35,37.35,37.34,37.35,117000.0,30.2448,30.2448,30.2367,30.2448,117000.0
2014-09-26 14:00:00,37.35,37.36,37.33,37.36,162600.0,30.2448,30.2529,30.2286,30.2529,162600.0
2014-09-26 14:10:00,37.36,37.5,37.35,37.49,170400.0,30.2529,30.3662,30.2448,30.3581,170400.0
2014-09-26 14:20:00,37.5,37.55,37.5,37.52,118200.0,30.3662,30.4067,30.3662,30.3824,118200.0
2014-09-26 14:30:00,37.52,37.6,37.52,37.6,116400.0,30.3824,30.4472,30.3824,30.4472,116400.0
2014-09-26 14:40:00,37.6,37.6,37.54,37.58,157600.0,30.4472,30.4472,30.3986,30.431,157600.0
2014-09-26 14:50:00,37.58,37.59,37.49,37.5,191400.0,30.431,30.4391,30.3581,30.3662,191400.0
2014-09-26 15:00:00,37.5,37.56,37.49,37.55,167400.0,30.3662,30.4148,30.3581,30.4067,167400.0
2014-09-26 15:10:00,37.55,37.58,37.54,37.54,137800.0,30.4067,30.431,30.3986,30.3986,137800.0
2014-09-26 15:20:00,37.54,37.59,37.54,37.59,218000.0,30.3986,30.4391,30.3986,30.4391,218000.0
2014-09-26 15:30:00,37.59,37.62,37.51,37.52,196600.0,30.4391,30.4634,30.3743,30.3824,196600.0
2014-09-26 15:40:00,37.52,37.55,37.49,37.52,265600.0,30.3824,30.4067,30.3581,30.3824,265600.0
2014-09-26 15:50:00,37.52,37.58,37.51,37.58,813600.0,30.3824,30.431,30.3743,30.431,813600.0
2014-09-29 09:30:00,37.27,37.33,37.23,37.28,245600.0,30.18,30.2286,30.1476,30.1881,245600.0
2014-09-29 09:40:00,37.27,37.35,37.24,37.34,144200.0,30.18,30.2448,30.1557,30.2367,144200.0
2014-09-29 09:50:00,37.34,37.4,37.32,37.39,103800.0,30.2367,30.2853,30.2205,30.2772,103800.0
2014-09-29 10:00:00,37.4,37.47,37.35,37.45,157600.0,30.2853,30.3419,30.2448,30.3257,157600.0
2014-09-29 10:10:00,37.45,37.53,37.44,37.52,118400.0,30.3257,30.3905,30.3177,30.3824,118400.0
2014-09-29 10:20:00,37.53,37.58,37.51,37.51,86600.0,30.3905,30.431,30.3743,30.3743,86600.0
2014-09-29 10:30:00,37.51,37.52,37.46,37.51,120200.0,30.3743,30.3824,30.3338,30.3743,120200.0
2014-09-29 10:40:00,37.51,37.55,37.47,37.48,105200.0,30.3743,30.4067,30.3419,30.35,105200.0
2014-09-29 10:50:00,37.48,37.48,37.38,37.39,220000.0,30.35,30.35,30.2691,30.2772,220000.0
2014-09-29 11:00:00,37.38,37.41,37.37,37.4,198000.0,30.2691,30.2934,30.261,30.2853,198000.0
2014-09-29 11:10:00,37.39,37.52,37.38,37.51,186600.0,30.2772,30.3824,30.2691,30.3743,186600.0
2014-09-29 11:20:00,37.51,37.53,37.5,37.51,91000.0,30.3743,30.3905,30.3662,30.3743,91000.0
2014-09-29 11:30:00,37.51,37.56,37.47,37.54,128800.0,30.3743,30.4148,30.3419,30.3986,128800.0
2014-09-29 11:40:00,37.54,37.56,37.52,37.55,120800.0,30.3986,30.4148,30.3824,30.4067,120800.0
2014-09-29 11:50:00,37.54,37.6,37.54,37.6,92200.0,30.3986,30.4472,30.3986,30.4472,92200.0
2014-09-29 12:00:00,37.6,37.6,37.54,37.57,89400.0,30.4472,30.4472,30.3986,30.4229,89400.0
2014-09-29 12:10:00,37.58,37.58,37.51,37.54,73600.0,30.431,30.431,30.3743,30.3986,73600.0
2014-09-29 12:20:00,37.54,37.54,37.48,37.49,84600.0,30.3986,30.3986,30.35,30.3581,84600.0
2014-09-29 12:30:00,37.48,37.49,37.45,37.47,84800.0,30.35,30.3581,30.3257,30.3419,84800.0
2014-09-29 12:40:00,37.47,37.51,37.45,37.46,50000.0,30.3419,30.3743,30.3257,30.3338,50000.0
2014-09-29 12:50:00,37.46,37.54,37.46,37.52,47400.0,30.3338,30.3986,30.3338,30.3824,47400.0
2014-09-29 13:00:00,37.52,37.52,37.48,37.48,61000.0,30.3824,30.3824,30.35,30.35,61000.0
2014-09-29 13:10:00,37.48,37.53,37.47,37.52,63600.0,30.35,30.3905,30.3419,30.3824,63600.0
2014-09-29 13:20:00,37.52,37.55,37.49,37.54,56600.0,30.3824,30.4067,30.3581,30.3986,56600.0
2014-09-29 13:30:00,37.54,37.59,37.52,37.53,65400.0,30.3986,30.4391,30.3824,30.3905,65400.0
2014-09-29 13:40:00,37.53,37.54,37.51,37.54,94200.0,30.3905,30.3986,30.3743,30.3986,94200.0
2014-09-29 13:50:00,37.54,37.63,37.54,37.62,111600.0,30.3986,30.4715,30.3986,30.4634,111600.0
2014-09-29 14:00:00,37.62,37.67,37.61,37.61,284800.0,30.4634,30.5039,30.4553,30.4553,284800.0
2014-09-29 14:10:00,37.62,37.63,37.58,37.58,125400.0,30.4634,30.4715,30.431,30.431,125400.0
2014-09-29 14:20:00,37.58,37.59,37.54,37.56,101600.0,30.431,30.4391,30.3986,30.4148,101600.0
2014-09-29 14:30:00,37.56,37.61,37.56,37.6,89200.0,30.4148,30.4553,30.4148,30.4472,89200.0
2014-09-29 14:40:00,37.61,37.71,37.59,37.7,173200.0,30.4553,30.5363,30.4391,30.5282,173200.0
2014-09-29 14:50:00,37.7,37.71,37.62,37.69,151200.0,30.5282,30.5363,30.4634,30.5201,151200.0
2014-09-29 15:00:00,37.7,37.72,37.67,37.67,107000.0,30.5282,30.5444,30.5039,30.5039,107000.0
2014-09-29 15:10:00,37.67,37.76,37.67,37.75,137400.0,30.5039,30.5768,30.5039,30.5687,137400.0
2014-09-29 15:20:00,37.75,37.75,37.69,37.69,157200.0,30.5687,30.5687,30.5201,30.5201,157200.0
2014-09-29 15:30:00,37.7,37.71,37.66,37.7,185200.0,30.5282,30.5363,30.4958,30.5282,185200.0
2014-09-29 15:40:00,37.71,37.71,37.63,37.66,312600.0,30.5363,30.5363,30.4715,30.4958,312600.0
2014-09-29 15:50:00,37.66,37.67,37.63,37.64,534000.0,30.4958,30.5039,30.4715,30.4796,534000.0
2014-09-30 09:30:00,37.78,37.78,37.58,37.64,154000.0,30.593,30.593,30.431,30.4796,154000.0
2014-09-30 09:40:00,37.65,37.65,37.53,37.58,136200.0,30.4877,30.4877,30.3905,30.431,136200.0
2014-09-30 09:50:00,37.57,37.69,37.54,37.65,162800.0,30.4229,30.5201,30.3986,30.4877,162800.0
2014-09-30 10:00:00,37.63,37.64,37.51,37.53,111000.0,30.4715,30.4796,30.3743,30.3905,111000.0
2014-09-30 10:10:00,37.52,37.65,37.52,37.59,63200.0,30.3824,30.4877,30.3824,30.4391,63200.0
2014-09-30 10:20:00,37.59,37.63,37.57,37.61,94000.0,30.4391,30.4715,30.4229,30.4553,94000.0
2014-09-30 10:30:00,37.6,37.67,37.6,37.64,87400.0,30.4472,30.5039,30.4472,30.4796,87400.0
2014-09-30 10:40:00,37.64,37.74,37.63,37.73,111800.0,30.4796,30.5606,30.4715,30.5525,111800.0
2014-09-30 10:50:00,37.73,37.79,37.72,37.76,186600.0,30.5525,30.6011,30.5444,30.5768,186600.0
2014-09-30 11:00:00,37.76,37.85,37.71,37.84,185400.0,30.5768,30.6497,30.5363,30.6416,185400.0
2014-09-30 11:10:00,37.84,37.91,37.8,37.9,108000.0,30.6416,30.6982,30.6092,30.6901,108000.0
2014-09-30 11:20:00,37.9,37.93,37.84,37.9,116200.0,30.6901,30.7144,30.6416,30.6901,116200.0
2014-09-30 11:30:00,37.9,37.9,37.84,37.87,148400.0,30.6901,30.6901,30.6416,30.6659,148400.0
2014-09-30 11:40:00,37.85,37.85,37.76,37.77,97200.0,30.6497,30.6497,30.5768,30.5849,97200.0
2014-09-30 11:50:00,37.78,37.81,37.77,37.81,98400.0,30.593,30.6173,30.5849,30.6173,98400.0
2014-09-30 12:00:00,37.81,37.88,37.8,37.87,117400.0,30.6173,30.6739,30.6092,30.6659,117400.0
2014-09-30 12:10:00,37.86,37.89,37.85,37.86,138400.0,30.6578,30.682,30.6497,30.6578,138400.0
2014-09-30 12:20:00,37.86,37.86,37.74,37.77,116800.0,30.6578,30.6578,30.5606,30.5849,116800.0
2014-09-30 12:30:00,37.76,37.79,37.68,37.69,158400.0,30.5768,30.6011,30.512,30.5201,158400.0
2014-09-30 12:40:00,37.69,37.8,37.69,37.76,216000.0,30.5201,30.6092,30.5201,30.5768,216000.0
2014-09-30 12:50:00,37.76,37.82,37.74,37.74,210000.0,30.5768,30.6254,30.5606,30.5606,210000.0
2014-09-30 13:00:00,37.74,37.8,37.74,37.77,140000.0,30.5606,30.6092,30.5606,30.5849,140000.0
2014-09-30 13:10:00,37.77,37.81,37.77,37.78,103200.0,30.5849,30.6173,30.5849,30.593,103200.0
2014-09-30 13:20:00,37.77,37.81,37.74,37.75,93400.0,30.5849,30.6173,30.5606,30.5687,93400.0
2014-09-30 13:30:00,37.76,37.82,37.75,37.82,178800.0,30.5768,30.6254,30.5687,30.6254,178800.0
2014-09-30 13:40:00,37.81,37.82,37.74,37.74,152200.0,30.6173,30.6254,30.5606,30.5606,152200.0
2014-09-30 13:50:00,37.74,37.77,37.71,37.74,69400.0,30.5606,30.5849,30.5363,30.5606,69400.0
2014-09-30 14:00:00,37.74,37.79,37.72,37.76,118400.0,30.5606,30.6011,30.5444,30.5768,118400.0
2014-09-30 14:10:00,37.76,37.79,37.74,37.77,205800.0,30.5768,30.6011,30.5606,30.5849,205800.0
2014-09-30 14:20:00,37.77,37.81,37.72,37.81,223400.0,30.5849,30.6173,30.5444,30.6173,223400.0
2014-09-30 14:30:00,37.81,37.84,37.77,37.79,112600.0,30.6173,30.6416,30.5849,30.6011,112600.0
2014-09-30 14:40:00,37.8,37.81,37.77,37.8,88600.0,30.6092,30.6173,30.5849,30.6092,88600.0
2014-09-30 14:50:00,37.8,37.81,37.76,37.77,77200.0,30.6092,30.6173,30.5768,30.5849,77200.0
2014-09-30 15:00:00,37.77,37.77,37.71,37.75,108800.0,30.5849,30.5849,30.5363,30.5687,108800.0
2014-09-30 15:10:00,37.76,37.77,37.71,37.76,159400.0,30.5768,30.5849,30.5363,30.5768,159400.0
2014-09-30 15:20:00,37.76,37.81,37.76,37.81,130200.0,30.5768,30.6173,30.5768,30.6173,130200.0
2014-09-30 15:30:00,37.81,37.82,37.77,37.77,205600.0,30.6173,30.6254,30.5849,30.5849,205600.0
2014-09-30 15:40:00,37.78,37.82,37.76,37.77,215000.0,30.593,30.6254,30.5768,30.5849,215000.0
2014-09-30 15:50:00,37.76,37.8,37.72,37.73,735400.0,30.5768,30.6092,30.5444,30.5525,735400.0
2014-10-01 09:30:00,37.84,37.96,37.77,37.85,386000.0,30.6416,30.7387,30.5849,30.6497,386000.0
2014-10-01 09:40:00,37.85,37.86,37.74,37.77,236400.0,30.6497,30.6578,30.5606,30.5849,236400.0
2014-10-01 09:50:00,37.77,37.77,37.7,37.74,95600.0,30.5849,30.5849,30.5282,30.5606,95600.0
2014-10-01 10:00:00,37.74,37.76,37.57,37.66,261200.0,30.5606,30.5768,30.4229,30.4958,261200.0
2014-10-01 10:10:00,37.65,37.74,37.63,37.67,155400.0,30.4877,30.5606,30.4715,30.5039,155400.0
2014-10-01 10:20:00,37.67,37.71,37.64,37.7,85200.0,30.5039,30.5363,30.4796,30.5282,85200.0
2014-10-01 10:30:00,37.7,37.7,37.57,37.59,143600.0,30.5282,30.5282,30.4229,30.4391,143600.0
2014-10-01 10:40:00,37.58,37.6,37.54,37.56,108400.0,30.431,30.4472,30.3986,30.4148,108400.0
2014-10-01 10:50:00,37.57,37.59,37.49,37.58,325200.0,30.4229,30.4391,30.3581,30.431,325200.0
2014-10-01 11:00:00,37.59,37.66,37.56,37.63,81200.0,30.4391,30.4958,30.4148,30.4715,81200.0
2014-10-01 11:10:00,37.63,37.63,37.55,37.6,66000.0,30.4715,30.4715,30.4067,30.4472,66000.0
2014-10-01 11:20:00,37.62,37.65,37.52,37.58,177600.0,30.4634,30.4877,30.3824,30.431,177600.0
2014-10-01 11:30:00,37.58,37.59,37.51,37.56,131000.0,30.431,30.4391,30.3743,30.4148,131000.0
2014-10-01 11:40:00,37.56,37.59,37.52,37.58,261200.0,30.4148,30.4391,30.3824,30.431,261200.0
2014-10-01 11:50:00,37.58,37.62,37.58,37.6,97200.0,30.431,30.4634,30.431,30.4472,97200.0
2014-10-01 12:00:00,37.6,37.63,37.57,37.63,138400.0,30.4472,30.4715,30.4229,30.4715,138400.0
2014-10-01 12:10:00,37.63,37.63,37.54,37.6,77200.0,30.4715,30.4715,30.3986,30.4472,77200.0
2014-10-01 12:20:00,37.6,37.63,37.56,37.6,67200.0,30.4472,30.4715,30.4148,30.4472,67200.0
2014-10-01 12:30:00,37.6,37.6,37.55,37.57,73200.0,30.4472,30.4472,30.4067,30.4229,73200.0
2014-10-01 12:40:00,37.57,37.58,37.49,37.49,203200.0,30.4229,30.431,30.3581,30.3581,203200.0
2014-10-01 12:50:00,37.48,37.53,37.45,37.49,90600.0,30.35,30.3905,30.3257,30.3581,90600.0
2014-10-01 13:00:00,37.49,37.5,37.45,37.45,133000.0,30.3581,30.3662,30.3257,30.3257,133000.0
2014-10-01 13:10:00,37.46,37.48,37.38,37.41,200400.0,30.3338,30.35,30.2691,30.2934,200400.0
2014-10-01 13:20:00,37.41,37.43,37.36,37.41,159400.0,30.2934,30.3096,30.2529,30.2934,159400.0
2014-10-01 13:30:00,37.41,37.41,37.32,37.34,145400.0,30.2934,30.2934,30.2205,30.2367,145400.0
2014-10-01 13:40:00,37.33,37.35,37.28,37.32,93800.0,30.2286,30.2448,30.1881,30.2205,93800.0
2014-10-01 13:50:00,37.32,37.36,37.31,37.33,75400.0,30.2205,30.2529,30.2124,30.2286,75400.0
2014-10-01 14:00:00,37.33,37.38,37.31,37.37,100800.0,30.2286,30.2691,30.2124,30.261,100800.0
2014-10-01 14:10:00,37.37,37.43,37.37,37.43,248600.0,30.261,30.3096,30.261,30.3096,248600.0
2014-10-01 14:20:00,37.43,37.45,37.38,37.43,103400.0,30.3096,30.3257,30.2691,30.3096,103400.0
2014-10-01 14:30:00,37.43,37.43,37.35,37.38,284800.0,30.3096,30.3096,30.2448,30.2691,284800.0
2014-10-01 14:40:00,37.38,37.38,37.35,37.37,87800.0,30.2691,30.2691,30.2448,30.261,87800.0
2014-10-01 14:50:00,37.37,37.37,37.27,37.29,113400.0,30.261,30.261,30.18,30.1962,113400.0
2014-10-01 15:00:00,37.29,37.31,37.23,37.23,191400.0,30.1962,30.2124,30.1476,30.1476,191400.0
2014-10-01 15:10:00,37.23,37.29,37.22,37.27,250600.0,30.1476,30.1962,30.1395,30.18,250600.0
2014-10-01 15:20:00,37.27,37.32,37.21,37.31,227600.0,30.18,30.2205,30.1314,30.2124,227600.0
2014-10-01 15:30:00,37.3,37.37,37.29,37.34,204200.0,30.2043,30.261,30.1962,30.2367,204200.0
2014-10-01 15:40:00,37.34,37.41,37.32,37.37,265400.0,30.2367,30.2934,30.2205,30.261,265400.0
2014-10-01 15:50:00,37.37,37.38,37.29,37.31,554600.0,30.261,30.2691,30.1962,30.2124,554600.0
2014-10-02 09:30:00,37.21,37.5,37.21,37.38,226200.0,30.1314,30.3662,30.1314,30.2691,226200.0
2014-10-02 09:40:00,37.38,37.43,37.31,37.37,296400.0,30.2691,30.3096,30.2124,30.261,296400.0
2014-10-02 09:50:00,37.37,37.4,37.27,37.29,189800.0,30.261,30.2853,30.18,30.1962,189800.0
2014-10-02 10:00:00,37.29,37.39,37.26,37.38,76600.0,30.1962,30.2772,30.1719,30.2691,76600.0
2014-10-02 10:10:00,37.37,37.38,37.24,37.27,138600.0,30.261,30.2691,30.1557,30.18,138600.0
2014-10-02 10:20:00,37.27,37.35,37.22,37.24,137800.0,30.18,30.2448,30.1395,30.1557,137800.0
2014-10-02 10:30:00,37.24,37.24,37.11,37.13,214000.0,30.1557,30.1557,30.0504,30.0666,214000.0
2014-10-02 10:40:00,37.12,37.16,37.09,37.16,224600.0,30.0585,30.0909,30.0342,30.0909,224600.0
2014-10-02 10:50:00,37.15,37.16,37.05,37.06,122200.0,30.0828,30.0909,30.0018,30.0099,122200.0
2014-10-02 11:00:00,37.06,37.12,37.03,37.1,194000.0,30.0099,30.0585,29.9856,30.0423,194000.0
2014-10-02 11:10:00,37.1,37.12,37.08,37.1,84800.0,30.0423,30.0585,30.0261,30.0423,84800.0
2014-10-02 11:20:00,37.11,37.13,37.07,37.1,109400.0,30.0504,30.0666,30.018,30.0423,109400.0
2014-10-02 11:30:00,37.11,37.12,37.02,37.04,100000.0,30.0504,30.0585,29.9775,29.9937,100000.0
2014-10-02 11:40:00,37.05,37.05,36.93,36.94,223400.0,30.0018,30.0018,29.9047,29.9128,223400.0
2014-10-02 11:50:00,36.94,36.99,36.89,36.95,228000.0,29.9128,29.9533,29.8723,29.9209,228000.0
2014-10-02 12:00:00,36.96,36.99,36.94,36.99,66600.0,29.929,29.9533,29.9128,29.9533,66600.0
2014-10-02 12:10:00,36.99,37.0,36.95,36.95,83600.0,29.9533,29.9614,29.9209,29.9209,83600.0
2014-10-02 12:20:00,36.95,37.01,36.94,36.99,141200.0,29.9209,29.9695,29.9128,29.9533,141200.0
2014-10-02 12:30:00,36.99,37.02,36.95,36.96,160400.0,29.9533,29.9775,29.9209,29.929,160400.0
2014-10-02 12:40:00,36.96,36.97,36.92,36.94,95800.0,29.929,29.9371,29.8966,29.9128,95800.0
2014-10-02 12:50:00,36.94,37.03,36.94,37.02,143800.0,29.9128,29.9856,29.9128,29.9775,143800.0
2014-10-02 13:00:00,37.02,37.03,37.0,37.02,124800.0,29.9775,29.9856,29.9614,29.9775,124800.0
2014-10-02 13:10:00,37.02,37.14,37.02,37.13,109000.0,29.9775,30.0747,29.9775,30.0666,109000.0
2014-10-02 13:20:00,37.13,37.13,37.08,37.1,223600.0,30.0666,30.0666,30.0261,30.0423,223600.0
2014-10-02 13:30:00,37.1,37.1,37.04,37.05,120600.0,30.0423,30.0423,29.9937,30.0018,120600.0
2014-10-02 13:40:00,37.05,37.09,37.02,37.02,98800.0,30.0018,30.0342,29.9775,29.9775,98800.0
2014-10-02 13:50:00,37.02,37.11,37.02,37.08,116200.0,29.9775,30.0504,29.9775,30.0261,116200.0
2014-10-02 14:00:00,37.08,37.22,37.08,37.22,236200.0,30.0261,30.1395,30.0261,30.1395,236200.0
2014-10-02 14:10:00,37.21,37.29,37.19,37.21,252200.0,30.1314,30.1962,30.1152,30.1314,252200.0
2014-10-02 14:20:00,37.21,37.21,37.15,37.2,548800.0,30.1314,30.1314,30.0828,30.1233,548800.0
2014-10-02 14:30:00,37.2,37.2,37.13,37.16,121400.0,30.1233,30.1233,30.0666,30.0909,121400.0
2014-10-02 14:40:00,37.16,37.24,37.16,37.23,317400.0,30.0909,30.1557,30.0909,30.1476,317400.0
2014-10-02 14:50:00,37.23,37.27,37.19,37.21,229000.0,30.1476,30.18,30.1152,30.1314,229000.0
2014-10-02 15:00:00,37.21,37.21,37.16,37.18,117600.0,30.1314,30.1314,30.0909,30.1071,117600.0
2014-10-02 15:10:00,37.19,37.21,37.1,37.1,146600.0,30.1152,30.1314,30.0423,30.0423,146600.0
2014-10-02 15:20:00,37.1,37.19,37.1,37.18,168200.0,30.0423,30.1152,30.0423,30.1071,168200.0
2014-10-02 15:30:00,37.17,37.22,37.12,37.22,158400.0,30.099,30.1395,30.0585,30.1395,158400.0
2014-10-02 15:40:00,37.21,37.24,37.18,37.24,237000.0,30.1314,30.1557,30.1071,30.1557,237000.0
2014-10-02 15:50:00,37.24,37.3,37.22,37.22,448400.0,30.1557,30.2043,30.1395,30.1395,448400.0
2014-10-03 09:30:00,37.4,37.58,37.38,37.55,214800.0,30.2853,30.431,30.2691,30.4067,214800.0
2014-10-03 09:40:00,37.53,37.78,37.51,37.76,351200.0,30.3905,30.593,30.3743,30.5768,351200.0
2014-10-03 09:50:00,37.75,37.85,37.73,37.84,128800.0,30.5687,30.6497,30.5525,30.6416,128800.0
2014-10-03 10:00:00,37.83,37.92,37.81,37.85,157000.0,30.6335,30.7063,30.6173,30.6497,157000.0
2014-10-03 10:10:00,37.85,37.85,37.74,37.77,156200.0,30.6497,30.6497,30.5606,30.5849,156200.0
2014-10-03 10:20:00,37.77,37.77,37.7,37.74,151600.0,30.5849,30.5849,30.5282,30.5606,151600.0
2014-10-03 10:30:00,37.74,37.74,37.64,37.71,94800.0,30.5606,30.5606,30.4796,30.5363,94800.0
2014-10-03 10:40:00,37.7,37.7,37.61,37.69,158600.0,30.5282,30.5282,30.4553,30.5201,158600.0
2014-10-03 10:50:00,37.7,37.77,37.68,37.75,108000.0,30.5282,30.5849,30.512,30.5687,108000.0
2014-10-03 11:00:00,37.75,37.79,37.74,37.77,59600.0,30.5687,30.6011,30.5606,30.5849,59600.0
2014-10-03 11:10:00,37.77,37.79,37.7,37.73,153400.0,30.5849,30.6011,30.5282,30.5525,153400.0
2014-10-03 11:20:00,37.73,37.83,37.69,37.81,149400.0,30.5525,30.6335,30.5201,30.6173,149400.0
2014-10-03 11:30:00,37.82,37.84,37.76,37.81,120400.0,30.6254,30.6416,30.5768,30.6173,120400.0
2014-10-03 11:40:00,37.81,37.81,37.74,37.74,83000.0,30.6173,30.6173,30.5606,30.5606,83000.0
2014-10-03 11:50:00,37.74,37.83,37.73,37.82,371800.0,30.5606,30.6335,30.5525,30.6254,371800.0
2014-10-03 12:00:00,37.82,37.88,37.82,37.85,139000.0,30.6254,30.6739,30.6254,30.6497,139000.0
2014-10-03 12:10:00,37.85,37.94,37.85,37.94,137600.0,30.6497,30.7225,30.6497,30.7225,137600.0
2014-10-03 12:20:00,37.93,37.98,37.93,37.97,129000.0,30.7144,30.7549,30.7144,30.7468,129000.0
2014-10-03 12:30:00,37.98,38.0,37.97,37.97,178600.0,30.7549,30.7711,30.7468,30.7468,178600.0
2014-10-03 12:40:00,37.98,37.99,37.96,37.99,98400.0,30.7549,30.763,30.7387,30.763,98400.0
2014-10-03 12:50:00,37.99,38.04,37.99,38.02,137200.0,30.763,30.8035,30.763,30.7873,137200.0
2014-10-03 13:00:00,38.02,38.02,37.98,37.99,91600.0,30.7873,30.7873,30.7549,30.763,91600.0
2014-10-03 13:10:00,37.99,38.01,37.97,37.97,59000.0,30.763,30.7792,30.7468,30.7468,59000.0
2014-10-03 13:20:00,37.97,38.0,37.97,38.0,73000.0,30.7468,30.7711,30.7468,30.7711,73000.0
2014-10-03 13:30:00,37.99,38.0,37.97,37.98,98200.0,30.763,30.7711,30.7468,30.7549,98200.0
2014-10-03 13:40:00,37.97,37.98,37.93,37.95,101000.0,30.7468,30.7549,30.7144,30.7306,101000.0
2014-10-03 13:50:00,37.95,38.01,37.95,38.0,89800.0,30.7306,30.7792,30.7306,30.7711,89800.0
2014-10-03 14:00:00,37.99,38.03,37.98,37.98,153800.0,30.763,30.7954,30.7549,30.7549,153800.0
2014-10-03 14:10:00,37.98,38.02,37.98,37.99,71400.0,30.7549,30.7873,30.7549,30.763,71400.0
2014-10-03 14:20:00,37.99,38.05,37.99,38.04,123200.0,30.763,30.8116,30.763,30.8035,123200.0
2014-10-03 14:30:00,38.04,38.04,38.01,38.01,69400.0,30.8035,30.8035,30.7792,30.7792,69400.0
2014-10-03 14:40:00,38.02,38.05,38.01,38.04,84600.0,30.7873,30.8116,30.7792,30.8035,84600.0
2014-10-03 14:50:00,38.04,38.04,37.99,38.02,75800.0,30.8035,30.8035,30.763,30.7873,75800.0
2014-10-03 15:00:00,38.01,38.05,37.99,38.01,114600.0,30.7792,30.8116,30.763,30.7792,114600.0
2014-10-03 15:10:00,38.0,38.03,37.98,37.99,86800.0,30.7711,30.7954,30.7549,30.763,86800.0
2014-10-03 15:20:00,37.99,38.01,37.98,37.98,108600.0,30.763,30.7792,30.7549,30.7549,108600.0
2014-10-03 15:30:00,37.98,37.99,37.94,37.96,187400.0,30.7549,30.763,30.7225,30.7387,187400.0
2014-10-03 15:40:00,37.96,37.99,37.95,37.99,251200.0,30.7387,30.763,30.7306,30.763,251200.0
2014-10-03 15:50:00,37.99,38.02,37.94,37.95,748800.0,30.763,30.7873,30.7225,30.7306,748800.0
2014-10-06 09:30:00,38.01,38.12,37.95,38.0,294800.0,30.7792,30.8683,30.7306,30.7711,294800.0
2014-10-06 09:40:00,38.01,38.07,37.96,38.0,136200.0,30.7792,30.8278,30.7387,30.7711,136200.0
2014-10-06 09:50:00,38.0,38.02,37.9,37.9,92800.0,30.7711,30.7873,30.6901,30.6901,92800.0
2014-10-06 10:00:00,37.91,37.95,37.84,37.91,84200.0,30.6982,30.7306,30.6416,30.6982,84200.0
2014-10-06 10:10:00,37.9,37.92,37.83,37.85,88800.0,30.6901,30.7063,30.6335,30.6497,88800.0
2014-10-06 10:20:00,37.84,37.88,37.79,37.79,165800.0,30.6416,30.6739,30.6011,30.6011,165800.0
2014-10-06 10:30:00,37.8,37.86,37.78,37.79,82000.0,30.6092,30.6578,30.593,30.6011,82000.0
2014-10-06 10:40:00,37.79,37.8,37.63,37.63,200800.0,30.6011,30.6092,30.4715,30.4715,200800.0
2014-10-06 10:50:00,37.64,37.73,37.63,37.72,141600.0,30.4796,30.5525,30.4715,30.5444,141600.0
2014-10-06 11:00:00,37.71,37.75,37.7,37.74,81000.0,30.5363,30.5687,30.5282,30.5606,81000.0
2014-10-06 11:10:00,37.74,37.78,37.72,37.77,83600.0,30.5606,30.593,30.5444,30.5849,83600.0
2014-10-06 11:20:00,37.77,37.77,37.7,37.72,40200.0,30.5849,30.5849,30.5282,30.5444,40200.0
2014-10-06 11:30:00,37.73,37.82,37.73,37.77,82600.0,30.5525,30.6254,30.5525,30.5849,82600.0
2014-10-06 11:40:00,37.77,37.77,37.65,37.66,97400.0,30.5849,30.5849,30.4877,30.4958,97400.0
2014-10-06 11:50:00,37.67,37.7,37.66,37.7,70600.0,30.5039,30.5282,30.4958,30.5282,70600.0
2014-10-06 12:00:00,37.7,37.77,37.69,37.71,50400.0,30.5282,30.5849,30.5201,30.5363,50400.0
2014-10-06 12:10:00,37.71,37.72,37.66,37.72,125600.0,30.5363,30.5444,30.4958,30.5444,125600.0
2014-10-06 12:20:00,37.72,37.72,37.64,37.65,147000.0,30.5444,30.5444,30.4796,30.4877,147000.0
2014-10-06 12:30:00,37.65,37.67,37.62,37.63,72200.0,30.4877,30.5039,30.4634,30.4715,72200.0
2014-10-06 12:40:00,37.63,37.66,37.58,37.63,95600.0,30.4715,30.4958,30.431,30.4715,95600.0
2014-10-06 12:50:00,37.63,37.67,37.61,37.65,49200.0,30.4715,30.5039,30.4553,30.4877,49200.0
2014-10-06 13:00:00,37.64,37.7,37.6,37.67,57800.0,30.4796,30.5282,30.4472,30.5039,57800.0
2014-10-06 13:10:00,37.67,37.73,37.65,37.7,55600.0,30.5039,30.5525,30.4877,30.5282,55600.0
2014-10-06 13:20:00,37.71,37.74,37.69,37.74,69600.0,30.5363,30.5606,30.5201,30.5606,69600.0
2014-10-06 13:30:00,37.74,37.76,37.66,37.68,117400.0,30.5606,30.5768,30.4958,30.512,117400.0
2014-10-06 13:40:00,37.68,37.69,37.66,37.66,29400.0,30.512,30.5201,30.4958,30.4958,29400.0
2014-10-06 13:50:00,37.65,37.7,37.64,37.68,53800.0,30.4877,30.5282,30.4796,30.512,53800.0
2014-10-06 14:00:00,37.68,37.7,37.65,37.65,90200.0,30.512,30.5282,30.4877,30.4877,90200.0
2014-10-06 14:10:00,37.65,37.71,37.64,37.7,54000.0,30.4877,30.5363,30.4796,30.5282,54000.0
2014-10-06 14:20:00,37.71,37.74,37.7,37.71,54000.0,30.5363,30.5606,30.5282,30.5363,54000.0
2014-10-06 14:30:00,37.71,37.74,37.69,37.71,99600.0,30.5363,30.5606,30.5201,30.5363,99600.0
2014-10-06 14:40:00,37.71,37.72,37.67,37.68,92000.0,30.5363,30.5444,30.5039,30.512,92000.0
2014-10-06 14:50:00,37.68,37.7,37.66,37.66,56600.0,30.512,30.5282,30.4958,30.4958,56600.0
2014-10-06 15:00:00,37.66,37.67,37.57,37.57,207000.0,30.4958,30.5039,30.4229,30.4229,207000.0
2014-10-06 15:10:00,37.57,37.62,37.56,37.61,92800.0,30.4229,30.4634,30.4148,30.4553,92800.0
2014-10-06 15:20:00,37.61,37.66,37.58,37.64,118600.0,30.4553,30.4958,30.431,30.4796,118600.0
2014-10-06 15:30:00,37.63,37.67,37.6,37.65,155000.0,30.4715,30.5039,30.4472,30.4877,155000.0
2014-10-06 15:40:00,37.65,37.65,37.58,37.58,232600.0,30.4877,30.4877,30.431,30.431,232600.0
2014-10-06 15:50:00,37.58,37.6,37.55,37.58,508600.0,30.431,30.4472,30.4067,30.431,508600.0
2014-10-07 09:30:00,37.48,37.49,37.27,37.38,430600.0,30.35,30.3581,30.18,30.2691,430600.0
2014-10-07 09:40:00,37.36,37.42,37.33,37.42,158200.0,30.2529,30.3015,30.2286,30.3015,158200.0
2014-10-07 09:50:00,37.42,37.52,37.38,37.42,192000.0,30.3015,30.3824,30.2691,30.3015,192000.0
2014-10-07 10:00:00,37.42,37.47,37.37,37.47,100000.0,30.3015,30.3419,30.261,30.3419,100000.0
2014-10-07 10:10:00,37.45,37.45,37.35,37.4,101800.0,30.3257,30.3257,30.2448,30.2853,101800.0
2014-10-07 10:20:00,37.4,37.41,37.36,37.41,99000.0,30.2853,30.2934,30.2529,30.2934,99000.0
2014-10-07 10:30:00,37.42,37.49,37.42,37.42,81000.0,30.3015,30.3581,30.3015,30.3015,81000.0
2014-10-07 10:40:00,37.42,37.51,37.41,37.46,235000.0,30.3015,30.3743,30.2934,30.3338,235000.0
2014-10-07 10:50:00,37.47,37.52,37.46,37.49,169400.0,30.3419,30.3824,30.3338,30.3581,169400.0
2014-10-07 11:00:00,37.49,37.49,37.37,37.39,119800.0,30.3581,30.3581,30.261,30.2772,119800.0
2014-10-07 11:10:00,37.39,37.42,37.33,37.35,103400.0,30.2772,30.3015,30.2286,30.2448,103400.0
2014-10-07 11:20:00,37.35,37.35,37.24,37.24,118600.0,30.2448,30.2448,30.1557,30.1557,118600.0
2014-10-07 11:30:00,37.25,37.31,37.23,37.28,131200.0,30.1638,30.2124,30.1476,30.1881,131200.0
2014-10-07 11:40:00,37.29,37.34,37.27,37.28,53800.0,30.1962,30.2367,30.18,30.1881,53800.0
2014-10-07 11:50:00,37.27,37.35,37.26,37.29,217200.0,30.18,30.2448,30.1719,30.1962,217200.0
2014-10-07 12:00:00,37.29,37.34,37.29,37.34,40400.0,30.1962,30.2367,30.1962,30.2367,40400.0
2014-10-07 12:10:00,37.35,37.38,37.34,37.35,41000.0,30.2448,30.2691,30.2367,30.2448,41000.0
2014-10-07 12:20:00,37.34,37.36,37.33,37.35,35000.0,30.2367,30.2529,30.2286,30.2448,35000.0
2014-10-07 12:30:00,37.34,37.35,37.29,37.32,89400.0,30.2367,30.2448,30.1962,30.2205,89400.0
2014-10-07 12:40:00,37.33,37.33,37.23,37.23,62800.0,30.2286,30.2286,30.1476,30.1476,62800.0
2014-10-07 12:50:00,37.23,37.26,37.23,37.24,47200.0,30.1476,30.1719,30.1476,30.1557,47200.0
2014-10-07 13:00:00,37.24,37.24,37.16,37.16,123400.0,30.1557,30.1557,30.0909,30.0909,123400.0
2014-10-07 13:10:00,37.17,37.24,37.15,37.22,141600.0,30.099,30.1557,30.0828,30.1395,141600.0
2014-10-07 13:20:00,37.23,37.27,37.22,37.24,53200.0,30.1476,30.18,30.1395,30.1557,53200.0
2014-10-07 13:30:00,37.24,37.24,37.18,37.18,60200.0,30.1557,30.1557,30.1071,30.1071,60200.0
2014-10-07 13:40:00,37.18,37.2,37.14,37.19,112000.0,30.1071,30.1233,30.0747,30.1152,112000.0
2014-10-07 13:50:00,37.2,37.22,37.18,37.19,106800.0,30.1233,30.1395,30.1071,30.1152,106800.0
2014-10-07 14:00:00,37.18,37.18,37.1,37.13,113600.0,30.1071,30.1071,30.0423,30.0666,113600.0
2014-10-07 14:10:00,37.13,37.17,37.1,37.12,82200.0,30.0666,30.099,30.0423,30.0585,82200.0
2014-10-07 14:20:00,37.12,37.12,37.06,37.07,121000.0,30.0585,30.0585,30.0099,30.018,121000.0
2014-10-07 14:30:00,37.07,37.09,37.04,37.06,111400.0,30.018,30.0342,29.9937,30.0099,111400.0
2014-10-07 14:40:00,37.06,37.13,37.04,37.1,99000.0,30.0099,30.0666,29.9937,30.0423,99000.0
2014-10-07 14:50:00,37.1,37.14,37.1,37.12,83800.0,30.0423,30.0747,30.0423,30.0585,83800.0
2014-10-07 15:00:00,37.13,37.16,37.1,37.11,164400.0,30.0666,30.0909,30.0423,30.0504,164400.0
2014-10-07 15:10:00,37.11,37.13,37.06,37.06,106600.0,30.0504,30.0666,30.0099,30.0099,106600.0
2014-10-07 15:20:00,37.06,37.09,37.01,37.08,127400.0,30.0099,30.0342,29.9695,30.0261,127400.0
2014-10-07 15:30:00,37.08,37.12,37.07,37.07,166800.0,30.0261,30.0585,30.018,30.018,166800.0
2014-10-07 15:40:00,37.07,37.1,37.05,37.09,336000.0,30.018,30.0423,30.0018,30.0342,336000.0
2014-10-07 15:50:00,37.09,37.1,37.02,37.03,619800.0,30.0342,30.0423,29.9775,29.9856,619800.0
2014-10-08 09:30:00,37.12,37.28,37.05,37.22,233000.0,30.0585,30.1881,30.0018,30.1395,233000.0
2014-10-08 09:40:00,37.22,37.24,37.15,37.16,158800.0,30.1395,30.1557,30.0828,30.0909,158800.0
2014-10-08 09:50:00,37.18,37.18,37.04,37.07,91200.0,30.1071,30.1071,29.9937,30.018,91200.0
2014-10-08 10:00:00,37.08,37.13,37.02,37.09,124400.0,30.0261,30.0666,29.9775,30.0342,124400.0
2014-10-08 10:10:00,37.1,37.18,37.06,37.06,121600.0,30.0423,30.1071,30.0099,30.0099,121600.0
2014-10-08 10:20:00,37.06,37.15,37.02,37.13,61200.0,30.0099,30.0828,29.9775,30.0666,61200.0
2014-10-08 10:30:00,37.12,37.18,37.07,37.12,50400.0,30.0585,30.1071,30.018,30.0585,50400.0
2014-10-08 10:40:00,37.12,37.12,36.96,36.99,93000.0,30.0585,30.0585,29.929,29.9533,93000.0
2014-10-08 10:50:00,36.99,37.0,36.89,36.93,256200.0,29.9533,29.9614,29.8723,29.9047,256200.0
2014-10-08 11:00:00,36.92,36.93,36.83,36.9,195200.0,29.8966,29.9047,29.8237,29.8804,195200.0
2014-10-08 11:10:00,36.9,36.93,36.82,36.85,116200.0,29.8804,29.9047,29.8156,29.8399,116200.0
2014-10-08 11:20:00,36.85,36.97,36.82,36.96,112400.0,29.8399,29.9371,29.8156,29.929,112400.0
2014-10-08 11:30:00,36.95,37.02,36.94,36.99,114800.0,29.9209,29.9775,29.9128,29.9533,114800.0
2014-10-08 11:40:00,36.99,37.02,36.96,36.96,48400.0,29.9533,29.9775,29.929,29.929,48400.0
2014-10-08 11:50:00,36.96,37.08,36.95,37.08,80800.0,29.929,30.0261,29.9209,30.0261,80800.0
2014-10-08 12:00:00,37.07,37.11,37.06,37.07,65400.0,30.018,30.0504,30.0099,30.018,65400.0
2014-10-08 12:10:00,37.07,37.09,37.06,37.07,57000.0,30.018,30.0342,30.0099,30.018,57000.0
2014-10-08 12:20:00,37.06,37.07,36.99,36.99,46800.0,30.0099,30.018,29.9533,29.9533,46800.0
2014-10-08 12:30:00,36.99,37.02,36.94,37.01,50400.0,29.9533,29.9775,29.9128,29.9695,50400.0
2014-10-08 12:40:00,37.01,37.01,36.97,36.98,28600.0,29.9695,29.9695,29.9371,29.9452,28600.0
2014-10-08 12:50:00,36.99,37.02,36.97,37.02,33200.0,29.9533,29.9775,29.9371,29.9775,33200.0
2014-10-08 13:00:00,37.02,37.08,37.01,37.05,50200.0,29.9775,30.0261,29.9695,30.0018,50200.0
2014-10-08 13:10:00,37.05,37.09,37.05,37.07,84600.0,30.0018,30.0342,30.0018,30.018,84600.0
2014-10-08 13:20:00,37.07,37.07,37.01,37.01,63400.0,30.018,30.018,29.9695,29.9695,63400.0
2014-10-08 13:30:00,37.02,37.06,37.01,37.06,35400.0,29.9775,30.0099,29.9695,30.0099,35400.0
2014-10-08 13:40:00,37.05,37.17,37.04,37.16,59600.0,30.0018,30.099,29.9937,30.0909,59600.0
2014-10-08 13:50:00,37.16,37.17,37.12,37.13,31800.0,30.0909,30.099,30.0585,30.0666,31800.0
2014-10-08 14:00:00,37.13,37.32,37.13,37.31,212200.0,30.0666,30.2205,30.0666,30.2124,212200.0
2014-10-08 14:10:00,37.31,37.41,37.31,37.4,173200.0,30.2124,30.2934,30.2124,30.2853,173200.0
2014-10-08 14:20:00,37.39,37.48,37.39,37.47,258200.0,30.2772,30.35,30.2772,30.3419,258200.0
2014-10-08 14:30:00,37.48,37.54,37.47,37.49,127400.0,30.35,30.3986,30.3419,30.3581,127400.0
2014-10-08 14:40:00,37.48,37.51,37.45,37.46,97800.0,30.35,30.3743,30.3257,30.3338,97800.0
2014-10-08 14:50:00,37.45,37.48,37.41,37.47,170600.0,30.3257,30.35,30.2934,30.3419,170600.0
2014-10-08 15:00:00,37.47,37.57,37.47,37.56,226600.0,30.3419,30.4229,30.3419,30.4148,226600.0
2014-10-08 15:10:00,37.57,37.59,37.54,37.57,131400.0,30.4229,30.4391,30.3986,30.4229,131400.0
2014-10-08 15:20:00,37.57,37.71,37.56,37.71,237000.0,30.4229,30.5363,30.4148,30.5363,237000.0
2014-10-08 15:30:00,37.7,37.7,37.59,37.6,271000.0,30.5282,30.5282,30.4391,30.4472,271000.0
2014-10-08 15:40:00,37.6,37.69,37.59,37.68,264200.0,30.4472,30.5201,30.4391,30.512,264200.0
2014-10-08 15:50:00,37.69,37.71,37.6,37.62,731400.0,30.5201,30.5363,30.4472,30.4634,731400.0
2014-10-09 09:30:00,37.52,37.68,37.5,37.61,461600.0,30.3824,30.512,30.3662,30.4553,461600.0
2014-10-09 09:40:00,37.61,37.8,37.6,37.76,280400.0,30.4553,30.6092,30.4472,30.5768,280400.0
2014-10-09 09:50:00,37.76,37.76,37.6,37.69,83400.0,30.5768,30.5768,30.4472,30.5201,83400.0
2014-10-09 10:00:00,37.68,37.74,37.66,37.74,185000.0,30.512,30.5606,30.4958,30.5606,185000.0
2014-10-09 10:10:00,37.74,37.87,37.68,37.87,318600.0,30.5606,30.6659,30.512,30.6659,318600.0
2014-10-09 10:20:00,37.87,37.87,37.73,37.77,168800.0,30.6659,30.6659,30.5525,30.5849,168800.0
2014-10-09 10:30:00,37.77,37.77,37.65,37.66,161200.0,30.5849,30.5849,30.4877,30.4958,161200.0
2014-10-09 10:40:00,37.66,37.71,37.63,37.7,99600.0,30.4958,30.5363,30.4715,30.5282,99600.0
2014-10-09 10:50:00,37.7,37.78,37.67,37.77,93200.0,30.5282,30.593,30.5039,30.5849,93200.0
2014-10-09 11:00:00,37.77,37.78,37.67,37.76,121200.0,30.5849,30.593,30.5039,30.5768,121200.0
2014-10-09 11:10:00,37.76,37.83,37.73,37.8,166800.0,30.5768,30.6335,30.5525,30.6092,166800.0
2014-10-09 11:20:00,37.79,37.91,37.79,37.85,261400.0,30.6011,30.6982,30.6011,30.6497,261400.0
2014-10-09 11:30:00,37.85,37.86,37.75,37.75,189400.0,30.6497,30.6578,30.5687,30.5687,189400.0
2014-10-09 11:40:00,37.75,37.75,37.67,37.7,240000.0,30.5687,30.5687,30.5039,30.5282,240000.0
2014-10-09 11:50:00,37.7,37.72,37.62,37.66,227600.0,30.5282,30.5444,30.4634,30.4958,227600.0
2014-10-09 12:00:00,37.66,37.7,37.64,37.67,214200.0,30.4958,30.5282,30.4796,30.5039,214200.0
2014-10-09 12:10:00,37.66,37.69,37.56,37.6,154200.0,30.4958,30.5201,30.4148,30.4472,154200.0
2014-10-09 12:20:00,37.61,37.61,37.48,37.52,268200.0,30.4553,30.4553,30.35,30.3824,268200.0
2014-10-09 12:30:00,37.52,37.56,37.48,37.53,175000.0,30.3824,30.4148,30.35,30.3905,175000.0
2014-10-09 12:40:00,37.53,37.59,37.52,37.57,108400.0,30.3905,30.4391,30.3824,30.4229,108400.0
2014-10-09 12:50:00,37.56,37.57,37.44,37.44,101200.0,30.4148,30.4229,30.3177,30.3177,101200.0
2014-10-09 13:00:00,37.45,37.45,37.27,37.3,117000.0,30.3257,30.3257,30.18,30.2043,117000.0
2014-10-09 13:10:00,37.29,37.34,37.25,37.33,111600.0,30.1962,30.2367,30.1638,30.2286,111600.0
2014-10-09 13:20:00,37.33,37.46,37.33,37.43,130000.0,30.2286,30.3338,30.2286,30.3096,130000.0
2014-10-09 13:30:00,37.42,37.52,37.37,37.49,125400.0,30.3015,30.3824,30.261,30.3581,125400.0
2014-10-09 13:40:00,37.49,37.49,37.42,37.43,126800.0,30.3581,30.3581,30.3015,30.3096,126800.0
2014-10-09 13:50:00,37.43,37.47,37.35,37.41,160400.0,30.3096,30.3419,30.2448,30.2934,160400.0
2014-10-09 14:00:00,37.4,37.4,37.29,37.32,113400.0,30.2853,30.2853,30.1962,30.2205,113400.0
2014-10-09 14:10:00,37.33,37.33,37.23,37.25,141600.0,30.2286,30.2286,30.1476,30.1638,141600.0
2014-10-09 14:20:00,37.24,37.27,37.21,37.23,97600.0,30.1557,30.18,30.1314,30.1476,97600.0
2014-10-09 14:30:00,37.23,37.33,37.18,37.3,177600.0,30.1476,30.2286,30.1071,30.2043,177600.0
2014-10-09 14:40:00,37.3,37.32,37.23,37.28,128600.0,30.2043,30.2205,30.1476,30.1881,128600.0
2014-10-09 14:50:00,37.27,37.34,37.26,37.27,132400.0,30.18,30.2367,30.1719,30.18,132400.0
2014-10-09 15:00:00,37.27,37.33,37.21,37.23,166600.0,30.18,30.2286,30.1314,30.1476,166600.0
2014-10-09 15:10:00,37.23,37.37,37.23,37.34,176200.0,30.1476,30.261,30.1476,30.2367,176200.0
2014-10-09 15:20:00,37.34,37.38,37.27,37.37,224400.0,30.2367,30.2691,30.18,30.261,224400.0
2014-10-09 15:30:00,37.37,37.49,37.37,37.46,412000.0,30.261,30.3581,30.261,30.3338,412000.0
2014-10-09 15:40:00,37.46,37.47,37.29,37.3,254600.0,30.3338,30.3419,30.1962,30.2043,254600.0
2014-10-09 15:50:00,37.29,37.35,37.23,37.24,695800.0,30.1962,30.2448,30.1476,30.1557,695800.0
2014-10-10 09:30:00,37.13,37.63,37.05,37.57,434000.0,30.0666,30.4715,30.0018,30.4229,434000.0
2014-10-10 09:40:00,37.6,37.79,37.53,37.68,350600.0,30.4472,30.6011,30.3905,30.512,350600.0
2014-10-10 09:50:00,37.68,37.76,37.55,37.7,198400.0,30.512,30.5768,30.4067,30.5282,198400.0
2014-10-10 10:00:00,37.68,37.74,37.47,37.49,259400.0,30.512,30.5606,30.3419,30.3581,259400.0
2014-10-10 10:10:00,37.49,37.54,37.43,37.53,240600.0,30.3581,30.3986,30.3096,30.3905,240600.0
2014-10-10 10:20:00,37.52,37.54,37.4,37.47,245200.0,30.3824,30.3986,30.2853,30.3419,245200.0
2014-10-10 10:30:00,37.48,37.52,37.38,37.43,187600.0,30.35,30.3824,30.2691,30.3096,187600.0
2014-10-10 10:40:00,37.42,37.58,37.32,37.57,251400.0,30.3015,30.431,30.2205,30.4229,251400.0
2014-10-10 10:50:00,37.57,37.63,37.52,37.59,238600.0,30.4229,30.4715,30.3824,30.4391,238600.0
2014-10-10 11:00:00,37.59,37.77,37.59,37.74,302000.0,30.4391,30.5849,30.4391,30.5606,302000.0
2014-10-10 11:10:00,37.73,37.74,37.65,37.67,259800.0,30.5525,30.5606,30.4877,30.5039,259800.0
2014-10-10 11:20:00,37.68,37.73,37.62,37.65,165200.0,30.512,30.5525,30.4634,30.4877,165200.0
2014-10-10 11:30:00,37.65,37.72,37.63,37.63,147800.0,30.4877,30.5444,30.4715,30.4715,147800.0
2014-10-10 11:40:00,37.63,37.7,37.59,37.7,142800.0,30.4715,30.5282,30.4391,30.5282,142800.0
2014-10-10 11:50:00,37.7,37.72,37.65,37.67,89600.0,30.5282,30.5444,30.4877,30.5039,89600.0
2014-10-10 12:00:00,37.68,37.8,37.67,37.7,182200.0,30.512,30.6092,30.5039,30.5282,182200.0
2014-10-10 12:10:00,37.71,37.77,37.68,37.68,110600.0,30.5363,30.5849,30.512,30.512,110600.0
2014-10-10 12:20:00,37.68,37.79,37.65,37.76,135800.0,30.512,30.6011,30.4877,30.5768,135800.0
2014-10-10 12:30:00,37.76,37.9,37.76,37.85,307200.0,30.5768,30.6901,30.5768,30.6497,307200.0
2014-10-10 12:40:00,37.84,37.85,37.74,37.78,157800.0,30.6416,30.6497,30.5606,30.593,157800.0
2014-10-10 12:50:00,37.78,37.8,37.71,37.78,146400.0,30.593,30.6092,30.5363,30.593,146400.0
2014-10-10 13:00:00,37.77,37.79,37.68,37.71,85200.0,30.5849,30.6011,30.512,30.5363,85200.0
2014-10-10 13:10:00,37.72,37.74,37.63,37.65,74000.0,30.5444,30.5606,30.4715,30.4877,74000.0
2014-10-10 13:20:00,37.65,37.68,37.62,37.65,190000.0,30.4877,30.512,30.4634,30.4877,190000.0
2014-10-10 13:30:00,37.65,37.8,37.65,37.78,181800.0,30.4877,30.6092,30.4877,30.593,181800.0
2014-10-10 13:40:00,37.78,37.81,37.67,37.73,160200.0,30.593,30.6173,30.5039,30.5525,160200.0
2014-10-10 13:50:00,37.73,37.74,37.66,37.68,249600.0,30.5525,30.5606,30.4958,30.512,249600.0
2014-10-10 14:00:00,37.68,37.77,37.67,37.73,112000.0,30.512,30.5849,30.5039,30.5525,112000.0
2014-10-10 14:10:00,37.74,37.74,37.67,37.67,144200.0,30.5606,30.5606,30.5039,30.5039,144200.0
2014-10-10 14:20:00,37.68,37.7,37.63,37.67,344200.0,30.512,30.5282,30.4715,30.5039,344200.0
2014-10-10 14:30:00,37.66,37.69,37.56,37.57,214000.0,30.4958,30.5201,30.4148,30.4229,214000.0
2014-10-10 14:40:00,37.57,37.61,37.52,37.56,297800.0,30.4229,30.4553,30.3824,30.4148,297800.0
2014-10-10 14:50:00,37.56,37.59,37.51,37.51,122000.0,30.4148,30.4391,30.3743,30.3743,122000.0
2014-10-10 15:00:00,37.52,37.52,37.42,37.42,201400.0,30.3824,30.3824,30.3015,30.3015,201400.0
2014-10-10 15:10:00,37.43,37.49,37.36,37.4,229200.0,30.3096,30.3581,30.2529,30.2853,229200.0
2014-10-10 15:20:00,37.4,37.41,37.31,37.35,213600.0,30.2853,30.2934,30.2124,30.2448,213600.0
2014-10-10 15:30:00,37.37,37.39,37.3,37.39,254800.0,30.261,30.2772,30.2043,30.2772,254800.0
2014-10-10 15:40:00,37.39,37.39,37.28,37.29,220400.0,30.2772,30.2772,30.1881,30.1962,220400.0
2014-10-10 15:50:00,37.29,37.29,37.22,37.23,531000.0,30.1962,30.1962,30.1395,30.1476,531000.0
2014-10-13 09:30:00,37.1,37.22,37.01,37.09,324200.0,30.0423,30.1395,29.9695,30.0342,324200.0
2014-10-13 09:40:00,37.1,37.14,36.88,36.89,287200.0,30.0423,30.0747,29.8642,29.8723,287200.0
2014-10-13 09:50:00,36.91,36.95,36.76,36.87,214600.0,29.8885,29.9209,29.767,29.8561,214600.0
2014-10-13 10:00:00,36.88,36.92,36.79,36.79,208200.0,29.8642,29.8966,29.7913,29.7913,208200.0
2014-10-13 10:10:00,36.78,36.87,36.76,36.77,244200.0,29.7832,29.8561,29.767,29.7751,244200.0
2014-10-13 10:20:00,36.77,36.88,36.76,36.77,152200.0,29.7751,29.8642,29.767,29.7751,152200.0
2014-10-13 10:30:00,36.77,36.77,36.65,36.7,255200.0,29.7751,29.7751,29.6779,29.7184,255200.0
2014-10-13 10:40:00,36.69,36.7,36.57,36.62,254600.0,29.7103,29.7184,29.6132,29.6536,254600.0
2014-10-13 10:50:00,36.62,36.76,36.58,36.73,175400.0,29.6536,29.767,29.6213,29.7427,175400.0
2014-10-13 11:00:00,36.72,36.85,36.71,36.82,131800.0,29.7346,29.8399,29.7265,29.8156,131800.0
2014-10-13 11:10:00,36.82,36.82,36.7,36.71,118000.0,29.8156,29.8156,29.7184,29.7265,118000.0
2014-10-13 11:20:00,36.7,36.74,36.65,36.69,143800.0,29.7184,29.7508,29.6779,29.7103,143800.0
2014-10-13 11:30:00,36.7,36.79,36.7,36.72,106800.0,29.7184,29.7913,29.7184,29.7346,106800.0
2014-10-13 11:40:00,36.73,36.83,36.72,36.79,124400.0,29.7427,29.8237,29.7346,29.7913,124400.0
2014-10-13 11:50:00,36.8,36.84,36.76,36.77,98600.0,29.7994,29.8318,29.767,29.7751,98600.0
2014-10-13 12:00:00,36.78,36.81,36.71,36.73,94200.0,29.7832,29.8075,29.7265,29.7427,94200.0
2014-10-13 12:10:00,36.73,36.84,36.73,36.79,79800.0,29.7427,29.8318,29.7427,29.7913,79800.0
2014-10-13 12:20:00,36.8,36.91,36.79,36.9,131000.0,29.7994,29.8885,29.7913,29.8804,131000.0
2014-10-13 12:30:00,36.89,36.97,36.89,36.95,139000.0,29.8723,29.9371,29.8723,29.9209,139000.0
2014-10-13 12:40:00,36.95,37.0,36.91,36.92,140800.0,29.9209,29.9614,29.8885,29.8966,140800.0
2014-10-13 12:50:00,36.92,36.95,36.9,36.92,72800.0,29.8966,29.9209,29.8804,29.8966,72800.0
2014-10-13 13:00:00,36.93,36.97,36.91,36.91,98000.0,29.9047,29.9371,29.8885,29.8885,98000.0
2014-10-13 13:10:00,36.93,36.93,36.8,36.85,91400.0,29.9047,29.9047,29.7994,29.8399,91400.0
2014-10-13 13:20:00,36.85,36.94,36.85,36.94,77000.0,29.8399,29.9128,29.8399,29.9128,77000.0
2014-10-13 13:30:00,36.93,36.93,36.85,36.85,114800.0,29.9047,29.9047,29.8399,29.8399,114800.0
2014-10-13 13:40:00,36.86,36.92,36.83,36.84,101400.0,29.848,29.8966,29.8237,29.8318,101400.0
2014-10-13 13:50:00,36.84,36.87,36.77,36.82,70200.0,29.8318,29.8561,29.7751,29.8156,70200.0
2014-10-13 14:00:00,36.82,36.92,36.79,36.88,141800.0,29.8156,29.8966,29.7913,29.8642,141800.0
2014-10-13 14:10:00,36.9,36.91,36.83,36.85,103600.0,29.8804,29.8885,29.8237,29.8399,103600.0
2014-10-13 14:20:00,36.84,36.9,36.84,36.88,107000.0,29.8318,29.8804,29.8318,29.8642,107000.0
2014-10-13 14:30:00,36.88,36.88,36.8,36.85,126800.0,29.8642,29.8642,29.7994,29.8399,126800.0
2014-10-13 14:40:00,36.85,36.85,36.76,36.77,148400.0,29.8399,29.8399,29.767,29.7751,148400.0
2014-10-13 14:50:00,36.76,36.81,36.65,36.67,475400.0,29.767,29.8075,29.6779,29.6941,475400.0
2014-10-13 15:00:00,36.67,36.68,36.45,36.51,862800.0,29.6941,29.7022,29.516,29.5646,862800.0
2014-10-13 15:10:00,36.51,36.52,36.44,36.46,436200.0,29.5646,29.5727,29.5079,29.5241,436200.0
2014-10-13 15:20:00,36.46,36.49,36.29,36.34,562200.0,29.5241,29.5484,29.3864,29.4269,562200.0
2014-10-13 15:30:00,36.34,36.34,36.09,36.18,1139000.0,29.4269,29.4269,29.2245,29.2973,1139000.0
2014-10-13 15:40:00,36.18,36.26,36.02,36.04,1346800.0,29.2973,29.3621,29.1678,29.184,1346800.0
2014-10-13 15:50:00,36.05,36.13,36.01,36.1,1233000.0,29.1921,29.2569,29.1597,29.2326,1233000.0
2014-10-14 09:30:00,36.21,36.37,36.1,36.33,377800.0,29.3216,29.4512,29.2326,29.4188,377800.0
2014-10-14 09:40:00,36.34,36.59,36.28,36.51,397600.0,29.4269,29.6294,29.3783,29.5646,397600.0
2014-10-14 09:50:00,36.51,36.59,36.37,36.45,337400.0,29.5646,29.6294,29.4512,29.516,337400.0
2014-10-14 10:00:00,36.45,36.5,36.32,36.49,326800.0,29.516,29.5565,29.4107,29.5484,326800.0
2014-10-14 10:10:00,36.49,36.56,36.38,36.39,237800.0,29.5484,29.6051,29.4593,29.4674,237800.0
2014-10-14 10:20:00,36.38,36.51,36.35,36.49,260200.0,29.4593,29.5646,29.435,29.5484,260200.0
2014-10-14 10:30:00,36.49,36.56,36.47,36.54,167800.0,29.5484,29.6051,29.5322,29.5889,167800.0
2014-10-14 10:40:00,36.55,36.66,36.53,36.66,163800.0,29.597,29.686,29.5808,29.686,163800.0
2014-10-14 10:50:00,36.66,36.74,36.58,36.59,172000.0,29.686,29.7508,29.6213,29.6294,172000.0
2014-10-14 11:00:00,36.6,36.63,36.51,36.6,168000.0,29.6374,29.6617,29.5646,29.6374,168000.0
2014-10-14 11:10:00,36.6,36.65,36.56,36.65,153400.0,29.6374,29.6779,29.6051,29.6779,153400.0
2014-10-14 11:20:00,36.66,36.69,36.58,36.62,216000.0,29.686,29.7103,29.6213,29.6536,216000.0
2014-10-14 11:30:00,36.61,36.65,36.55,36.62,128000.0,29.6455,29.6779,29.597,29.6536,128000.0
2014-10-14 11:40:00,36.62,36.79,36.62,36.77,249600.0,29.6536,29.7913,29.6536,29.7751,249600.0
2014-10-14 11:50:00,36.77,36.78,36.66,36.68,90600.0,29.7751,29.7832,29.686,29.7022,90600.0
2014-10-14 12:00:00,36.68,36.7,36.6,36.63,338600.0,29.7022,29.7184,29.6374,29.6617,338600.0
2014-10-14 12:10:00,36.63,36.63,36.44,36.47,295400.0,29.6617,29.6617,29.5079,29.5322,295400.0
2014-10-14 12:20:00,36.47,36.49,36.43,36.47,128600.0,29.5322,29.5484,29.4998,29.5322,128600.0
2014-10-14 12:30:00,36.48,36.48,36.38,36.45,148000.0,29.5403,29.5403,29.4593,29.516,148000.0
2014-10-14 12:40:00,36.45,36.54,36.45,36.54,110800.0,29.516,29.5889,29.516,29.5889,110800.0
2014-10-14 12:50:00,36.54,36.54,36.41,36.41,157400.0,29.5889,29.5889,29.4836,29.4836,157400.0
2014-10-14 13:00:00,36.41,36.49,36.41,36.48,161200.0,29.4836,29.5484,29.4836,29.5403,161200.0
2014-10-14 13:10:00,36.48,36.53,36.46,36.47,154400.0,29.5403,29.5808,29.5241,29.5322,154400.0
2014-10-14 13:20:00,36.47,36.48,36.36,36.39,174600.0,29.5322,29.5403,29.4431,29.4674,174600.0
2014-10-14 13:30:00,36.38,36.43,36.27,36.27,247800.0,29.4593,29.4998,29.3702,29.3702,247800.0
2014-10-14 13:40:00,36.29,36.34,36.21,36.28,234600.0,29.3864,29.4269,29.3216,29.3783,234600.0
2014-10-14 13:50:00,36.29,36.43,36.27,36.42,276800.0,29.3864,29.4998,29.3702,29.4917,276800.0
2014-10-14 14:00:00,36.42,36.49,36.28,36.32,266200.0,29.4917,29.5484,29.3783,29.4107,266200.0
2014-10-14 14:10:00,36.31,36.42,36.3,36.33,228200.0,29.4026,29.4917,29.3945,29.4188,228200.0
2014-10-14 14:20:00,36.35,36.37,36.24,36.27,178200.0,29.435,29.4512,29.3459,29.3702,178200.0
2014-10-14 14:30:00,36.27,36.36,36.26,36.3,247000.0,29.3702,29.4431,29.3621,29.3945,247000.0
2014-10-14 14:40:00,36.29,36.35,36.24,36.29,367800.0,29.3864,29.435,29.3459,29.3864,367800.0
2014-10-14 14:50:00,36.3,36.3,36.15,36.3,357200.0,29.3945,29.3945,29.2731,29.3945,357200.0
2014-10-14 15:00:00,36.3,36.35,36.23,36.27,168200.0,29.3945,29.435,29.3378,29.3702,168200.0
2014-10-14 15:10:00,36.28,36.33,36.27,36.29,163400.0,29.3783,29.4188,29.3702,29.3864,163400.0
2014-10-14 15:20:00,36.29,36.33,36.2,36.3,223000.0,29.3864,29.4188,29.3135,29.3945,223000.0
2014-10-14 15:30:00,36.3,36.44,36.24,36.44,165800.0,29.3945,29.5079,29.3459,29.5079,165800.0
2014-10-14 15:40:00,36.44,36.48,36.36,36.41,245800.0,29.5079,29.5403,29.4431,29.4836,245800.0
2014-10-14 15:50:00,36.4,36.45,36.33,36.37,588800.0,29.4755,29.516,29.4188,29.4512,588800.0
2014-10-15 09:30:00,36.02,36.04,35.71,35.76,513400.0,29.1678,29.184,28.9168,28.9572,513400.0
2014-10-15 09:40:00,35.77,36.15,35.74,36.07,314600.0,28.9653,29.2731,28.941,29.2083,314600.0
2014-10-15 09:50:00,36.06,36.32,35.99,36.27,306600.0,29.2002,29.4107,29.1435,29.3702,306600.0
2014-10-15 10:00:00,36.27,36.42,36.19,36.27,313600.0,29.3702,29.4917,29.3054,29.3702,313600.0
2014-10-15 10:10:00,36.27,36.36,36.12,36.18,239600.0,29.3702,29.4431,29.2488,29.2973,239600.0
2014-10-15 10:20:00,36.18,36.21,36.06,36.08,177400.0,29.2973,29.3216,29.2002,29.2164,177400.0
2014-10-15 10:30:00,36.08,36.13,36.02,36.12,186400.0,29.2164,29.2569,29.1678,29.2488,186400.0
2014-10-15 10:40:00,36.12,36.17,36.05,36.13,231000.0,29.2488,29.2892,29.1921,29.2569,231000.0
2014-10-15 10:50:00,36.14,36.2,36.09,36.15,217400.0,29.265,29.3135,29.2245,29.2731,217400.0
2014-10-15 11:00:00,36.14,36.24,36.08,36.24,168600.0,29.265,29.3459,29.2164,29.3459,168600.0
2014-10-15 11:10:00,36.25,36.27,36.13,36.16,224200.0,29.354,29.3702,29.2569,29.2812,224200.0
2014-10-15 11:20:00,36.16,36.16,36.05,36.05,206600.0,29.2812,29.2812,29.1921,29.1921,206600.0
2014-10-15 11:30:00,36.05,36.23,36.05,36.19,444600.0,29.1921,29.3378,29.1921,29.3054,444600.0
2014-10-15 11:40:00,36.19,36.19,36.1,36.13,180000.0,29.3054,29.3054,29.2326,29.2569,180000.0
2014-10-15 11:50:00,36.13,36.18,36.09,36.15,245000.0,29.2569,29.2973,29.2245,29.2731,245000.0
2014-10-15 12:00:00,36.15,36.18,36.08,36.12,210400.0,29.2731,29.2973,29.2164,29.2488,210400.0
2014-10-15 12:10:00,36.12,36.15,36.02,36.1,189200.0,29.2488,29.2731,29.1678,29.2326,189200.0
2014-10-15 12:20:00,36.1,36.17,36.08,36.12,225200.0,29.2326,29.2892,29.2164,29.2488,225200.0
2014-10-15 12:30:00,36.12,36.19,36.09,36.13,243400.0,29.2488,29.3054,29.2245,29.2569,243400.0
2014-10-15 12:40:00,36.13,36.15,36.02,36.07,162200.0,29.2569,29.2731,29.1678,29.2083,162200.0
2014-10-15 12:50:00,36.06,36.1,35.98,36.02,148400.0,29.2002,29.2326,29.1354,29.1678,148400.0
2014-10-15 13:00:00,36.02,36.07,35.97,36.03,140200.0,29.1678,29.2083,29.1273,29.1759,140200.0
2014-10-15 13:10:00,36.04,36.06,35.86,35.88,187200.0,29.184,29.2002,29.0382,29.0544,187200.0
2014-10-15 13:20:00,35.87,35.87,35.67,35.73,238400.0,29.0463,29.0463,28.8844,28.933,238400.0
2014-10-15 13:30:00,35.72,35.84,35.64,35.75,220000.0,28.9249,29.022,28.8601,28.9491,220000.0
2014-10-15 13:40:00,35.75,35.85,35.7,35.83,118600.0,28.9491,29.0301,28.9087,29.0139,118600.0
2014-10-15 13:50:00,35.83,35.9,35.77,35.77,220400.0,29.0139,29.0706,28.9653,28.9653,220400.0
2014-10-15 14:00:00,35.77,35.79,35.63,35.73,263800.0,28.9653,28.9815,28.852,28.933,263800.0
2014-10-15 14:10:00,35.72,35.91,35.71,35.87,257200.0,28.9249,29.0787,28.9168,29.0463,257200.0
2014-10-15 14:20:00,35.85,35.92,35.72,35.8,173000.0,29.0301,29.0868,28.9249,28.9896,173000.0
2014-10-15 14:30:00,35.8,35.99,35.77,35.99,211000.0,28.9896,29.1435,28.9653,29.1435,211000.0
2014-10-15 14:40:00,35.99,36.04,35.88,35.97,256400.0,29.1435,29.184,29.0544,29.1273,256400.0
2014-10-15 14:50:00,35.97,36.06,35.97,36.03,206200.0,29.1273,29.2002,29.1273,29.1759,206200.0
2014-10-15 15:00:00,36.04,36.12,35.98,36.06,338800.0,29.184,29.2488,29.1354,29.2002,338800.0
2014-10-15 15:10:00,36.08,36.15,35.91,35.97,337400.0,29.2164,29.2731,29.0787,29.1273,337400.0
2014-10-15 15:20:00,35.98,36.28,35.93,36.28,338200.0,29.1354,29.3783,29.0949,29.3783,338200.0
2014-10-15 15:30:00,36.27,36.38,36.19,36.35,403800.0,29.3702,29.4593,29.3054,29.435,403800.0
2014-10-15 15:40:00,36.35,36.47,36.21,36.24,1056200.0,29.435,29.5322,29.3216,29.3459,1056200.0
2014-10-15 15:50:00,36.24,36.24,36.16,36.19,1137600.0,29.3459,29.3459,29.2812,29.3054,1137600.0
2014-10-16 09:30:00,35.59,35.85,35.38,35.85,458400.0,28.8196,29.0301,28.6495,29.0301,458400.0
2014-10-16 09:40:00,35.85,35.93,35.78,35.84,268000.0,29.0301,29.0949,28.9734,29.022,268000.0
2014-10-16 09:50:00,35.85,35.94,35.85,35.91,261000.0,29.0301,29.103,29.0301,29.0787,261000.0
2014-10-16 10:00:00,35.91,35.94,35.79,35.9,206800.0,29.0787,29.103,28.9815,29.0706,206800.0
2014-10-16 10:10:00,35.9,35.92,35.74,35.84,218600.0,29.0706,29.0868,28.941,29.022,218600.0
2014-10-16 10:20:00,35.85,36.21,35.83,36.02,267200.0,29.0301,29.3216,29.0139,29.1678,267200.0
2014-10-16 10:30:00,36.01,36.08,35.96,35.99,208600.0,29.1597,29.2164,29.1192,29.1435,208600.0
2014-10-16 10:40:00,35.98,36.18,35.93,36.15,183600.0,29.1354,29.2973,29.0949,29.2731,183600.0
2014-10-16 10:50:00,36.14,36.19,36.04,36.08,119800.0,29.265,29.3054,29.184,29.2164,119800.0
2014-10-16 11:00:00,36.06,36.13,36.02,36.04,294600.0,29.2002,29.2569,29.1678,29.184,294600.0
2014-10-16 11:10:00,36.05,36.15,36.03,36.12,132200.0,29.1921,29.2731,29.1759,29.2488,132200.0
2014-10-16 11:20:00,36.12,36.19,36.1,36.16,143800.0,29.2488,29.3054,29.2326,29.2812,143800.0
2014-10-16 11:30:00,36.16,36.26,36.13,36.15,238200.0,29.2812,29.3621,29.2569,29.2731,238200.0
2014-10-16 11:40:00,36.16,36.21,36.02,36.04,166800.0,29.2812,29.3216,29.1678,29.184,166800.0
2014-10-16 11:50:00,36.04,36.08,35.92,36.0,111600.0,29.184,29.2164,29.0868,29.1516,111600.0
2014-10-16 12:00:00,35.99,36.01,35.9,35.98,108200.0,29.1435,29.1597,29.0706,29.1354,108200.0
2014-10-16 12:10:00,35.98,36.05,35.95,36.04,104000.0,29.1354,29.1921,29.1111,29.184,104000.0
2014-10-16 12:20:00,36.02,36.09,36.01,36.06,147800.0,29.1678,29.2245,29.1597,29.2002,147800.0
2014-10-16 12:30:00,36.06,36.1,36.02,36.08,139600.0,29.2002,29.2326,29.1678,29.2164,139600.0
2014-10-16 12:40:00,36.06,36.13,36.06,36.13,95200.0,29.2002,29.2569,29.2002,29.2569,95200.0
2014-10-16 12:50:00,36.13,36.26,36.13,36.22,126200.0,29.2569,29.3621,29.2569,29.3297,126200.0
2014-10-16 13:00:00,36.22,36.36,36.21,36.28,182600.0,29.3297,29.4431,29.3216,29.3783,182600.0
2014-10-16 13:10:00,36.29,36.34,36.27,36.3,136800.0,29.3864,29.4269,29.3702,29.3945,136800.0
2014-10-16 13:20:00,36.31,36.37,36.26,36.34,76600.0,29.4026,29.4512,29.3621,29.4269,76600.0
2014-10-16 13:30:00,36.33,36.36,36.27,36.33,162800.0,29.4188,29.4431,29.3702,29.4188,162800.0
2014-10-16 13:40:00,36.33,36.39,36.29,36.33,109600.0,29.4188,29.4674,29.3864,29.4188,109600.0
2014-10-16 13:50:00,36.34,36.34,36.15,36.17,132600.0,29.4269,29.4269,29.2731,29.2892,132600.0
2014-10-16 14:00:00,36.18,36.28,36.17,36.26,94000.0,29.2973,29.3783,29.2892,29.3621,94000.0
2014-10-16 14:10:00,36.26,36.29,36.18,36.21,110200.0,29.3621,29.3864,29.2973,29.3216,110200.0
2014-10-16 14:20:00,36.21,36.24,36.14,36.2,131200.0,29.3216,29.3459,29.265,29.3135,131200.0
2014-10-16 14:30:00,36.2,36.24,36.15,36.21,111200.0,29.3135,29.3459,29.2731,29.3216,111200.0
2014-10-16 14:40:00,36.19,36.23,36.16,36.17,255000.0,29.3054,29.3378,29.2812,29.2892,255000.0
2014-10-16 14:50:00,36.17,36.27,36.16,36.21,236400.0,29.2892,29.3702,29.2812,29.3216,236400.0
2014-10-16 15:00:00,36.21,36.26,36.15,36.2,216800.0,29.3216,29.3621,29.2731,29.3135,216800.0
2014-10-16 15:10:00,36.21,36.34,36.2,36.27,198400.0,29.3216,29.4269,29.3135,29.3702,198400.0
2014-10-16 15:20:00,36.28,36.35,36.27,36.31,221000.0,29.3783,29.435,29.3702,29.4026,221000.0
2014-10-16 15:30:00,36.31,36.38,36.27,36.31,385000.0,29.4026,29.4593,29.3702,29.4026,385000.0
2014-10-16 15:40:00,36.31,36.37,36.27,36.34,362600.0,29.4026,29.4512,29.3702,29.4269,362600.0
2014-10-16 15:50:00,36.34,36.44,36.3,36.32,774200.0,29.4269,29.5079,29.3945,29.4107,774200.0
2014-10-17 09:30:00,36.68,36.87,36.51,36.77,1168200.0,29.7022,29.8561,29.5646,29.7751,1168200.0
2014-10-17 09:40:00,36.76,36.78,36.59,36.72,343200.0,29.767,29.7832,29.6294,29.7346,343200.0
2014-10-17 09:50:00,36.72,36.84,36.71,36.79,164800.0,29.7346,29.8318,29.7265,29.7913,164800.0
2014-10-17 10:00:00,36.79,36.92,36.7,36.84,245800.0,29.7913,29.8966,29.7184,29.8318,245800.0
2014-10-17 10:10:00,36.84,36.91,36.82,36.89,76800.0,29.8318,29.8885,29.8156,29.8723,76800.0
2014-10-17 10:20:00,36.88,36.88,36.77,36.85,281800.0,29.8642,29.8642,29.7751,29.8399,281800.0
2014-10-17 10:30:00,36.86,36.88,36.77,36.79,102000.0,29.848,29.8642,29.7751,29.7913,102000.0
2014-10-17 10:40:00,36.79,36.87,36.76,36.8,235600.0,29.7913,29.8561,29.767,29.7994,235600.0
2014-10-17 10:50:00,36.8,36.85,36.79,36.85,148000.0,29.7994,29.8399,29.7913,29.8399,148000.0
2014-10-17 11:00:00,36.84,36.85,36.77,36.77,120600.0,29.8318,29.8399,29.7751,29.7751,120600.0
2014-10-17 11:10:00,36.78,36.83,36.77,36.81,267200.0,29.7832,29.8237,29.7751,29.8075,267200.0
2014-10-17 11:20:00,36.82,36.83,36.75,36.79,180200.0,29.8156,29.8237,29.7589,29.7913,180200.0
2014-10-17 11:30:00,36.79,36.85,36.74,36.84,137200.0,29.7913,29.8399,29.7508,29.8318,137200.0
2014-10-17 11:40:00,36.85,36.95,36.83,36.93,126200.0,29.8399,29.9209,29.8237,29.9047,126200.0
2014-10-17 11:50:00,36.92,36.96,36.85,36.86,109200.0,29.8966,29.929,29.8399,29.848,109200.0
2014-10-17 12:00:00,36.85,36.88,36.85,36.85,91200.0,29.8399,29.8642,29.8399,29.8399,91200.0
2014-10-17 12:10:00,36.85,36.85,36.77,36.79,132800.0,29.8399,29.8399,29.7751,29.7913,132800.0
2014-10-17 12:20:00,36.8,36.86,36.8,36.85,69200.0,29.7994,29.848,29.7994,29.8399,69200.0
2014-10-17 12:30:00,36.85,36.92,36.85,36.88,88800.0,29.8399,29.8966,29.8399,29.8642,88800.0
2014-10-17 12:40:00,36.88,36.88,36.83,36.87,81000.0,29.8642,29.8642,29.8237,29.8561,81000.0
2014-10-17 12:50:00,36.85,36.9,36.83,36.9,95800.0,29.8399,29.8804,29.8237,29.8804,95800.0
2014-10-17 13:00:00,36.89,36.94,36.81,36.82,68400.0,29.8723,29.9128,29.8075,29.8156,68400.0
2014-10-17 13:10:00,36.81,36.81,36.73,36.75,154600.0,29.8075,29.8075,29.7427,29.7589,154600.0
2014-10-17 13:20:00,36.75,36.75,36.61,36.61,185400.0,29.7589,29.7589,29.6455,29.6455,185400.0
2014-10-17 13:30:00,36.61,36.69,36.58,36.69,150800.0,29.6455,29.7103,29.6213,29.7103,150800.0
2014-10-17 13:40:00,36.68,36.69,36.62,36.62,68200.0,29.7022,29.7103,29.6536,29.6536,68200.0
2014-10-17 13:50:00,36.62,36.66,36.51,36.58,116600.0,29.6536,29.686,29.5646,29.6213,116600.0
2014-10-17 14:00:00,36.57,36.58,36.44,36.48,185400.0,29.6132,29.6213,29.5079,29.5403,185400.0
2014-10-17 14:10:00,36.49,36.57,36.46,36.51,88400.0,29.5484,29.6132,29.5241,29.5646,88400.0
2014-10-17 14:20:00,36.52,36.59,36.49,36.56,99200.0,29.5727,29.6294,29.5484,29.6051,99200.0
2014-10-17 14:30:00,36.56,36.66,36.56,36.64,94400.0,29.6051,29.686,29.6051,29.6698,94400.0
2014-10-17 14:40:00,36.65,36.74,36.64,36.67,144200.0,29.6779,29.7508,29.6698,29.6941,144200.0
2014-10-17 14:50:00,36.66,36.7,36.6,36.62,127000.0,29.686,29.7184,29.6374,29.6536,127000.0
2014-10-17 15:00:00,36.62,36.62,36.5,36.6,223200.0,29.6536,29.6536,29.5565,29.6374,223200.0
2014-10-17 15:10:00,36.6,36.75,36.6,36.74,324600.0,29.6374,29.7589,29.6374,29.7508,324600.0
2014-10-17 15:20:00,36.74,36.85,36.72,36.84,307400.0,29.7508,29.8399,29.7346,29.8318,307400.0
2014-10-17 15:30:00,36.85,36.88,36.82,36.85,216800.0,29.8399,29.8642,29.8156,29.8399,216800.0
2014-10-17 15:40:00,36.85,36.92,36.81,36.82,340600.0,29.8399,29.8966,29.8075,29.8156,340600.0
2014-10-17 15:50:00,36.82,36.86,36.76,36.76,743200.0,29.8156,29.848,29.767,29.767,743200.0
2014-10-20 09:30:00,36.81,36.99,36.71,36.99,223000.0,29.8075,29.9533,29.7265,29.9533,223000.0
2014-10-20 09:40:00,36.99,37.06,36.92,36.93,200600.0,29.9533,30.0099,29.8966,29.9047,200600.0
2014-10-20 09:50:00,36.94,37.01,36.85,36.99,214200.0,29.9128,29.9695,29.8399,29.9533,214200.0
2014-10-20 10:00:00,37.02,37.04,36.92,36.98,225400.0,29.9775,29.9937,29.8966,29.9452,225400.0
2014-10-20 10:10:00,36.98,37.0,36.93,36.95,118200.0,29.9452,29.9614,29.9047,29.9209,118200.0
2014-10-20 10:20:00,36.95,37.1,36.94,37.05,193800.0,29.9209,30.0423,29.9128,30.0018,193800.0
2014-10-20 10:30:00,37.06,37.09,37.0,37.02,211200.0,30.0099,30.0342,29.9614,29.9775,211200.0
2014-10-20 10:40:00,37.02,37.1,37.02,37.05,154600.0,29.9775,30.0423,29.9775,30.0018,154600.0
2014-10-20 10:50:00,37.05,37.05,36.97,37.01,101200.0,30.0018,30.0018,29.9371,29.9695,101200.0
2014-10-20 11:00:00,37.02,37.05,36.94,37.01,119400.0,29.9775,30.0018,29.9128,29.9695,119400.0
2014-10-20 11:10:00,37.03,37.08,36.98,37.04,121400.0,29.9856,30.0261,29.9452,29.9937,121400.0
2014-10-20 11:20:00,37.05,37.05,36.99,37.02,99800.0,30.0018,30.0018,29.9533,29.9775,99800.0
2014-10-20 11:30:00,37.02,37.04,36.99,37.03,74600.0,29.9775,29.9937,29.9533,29.9856,74600.0
2014-10-20 11:40:00,37.03,37.08,37.02,37.08,62800.0,29.9856,30.0261,29.9775,30.0261,62800.0
2014-10-20 11:50:00,37.08,37.1,37.06,37.09,60600.0,30.0261,30.0423,30.0099,30.0342,60600.0
2014-10-20 12:00:00,37.09,37.16,37.08,37.14,122400.0,30.0342,30.0909,30.0261,30.0747,122400.0
2014-10-20 12:10:00,37.14,37.19,37.13,37.16,93800.0,30.0747,30.1152,30.0666,30.0909,93800.0
2014-10-20 12:20:00,37.16,37.17,37.13,37.13,62800.0,30.0909,30.099,30.0666,30.0666,62800.0
2014-10-20 12:30:00,37.13,37.17,37.05,37.14,138600.0,30.0666,30.099,30.0018,30.0747,138600.0
2014-10-20 12:40:00,37.13,37.14,37.09,37.09,83800.0,30.0666,30.0747,30.0342,30.0342,83800.0
2014-10-20 12:50:00,37.09,37.1,37.02,37.05,59600.0,30.0342,30.0423,29.9775,30.0018,59600.0
2014-10-20 13:00:00,37.04,37.07,37.02,37.07,98000.0,29.9937,30.018,29.9775,30.018,98000.0
2014-10-20 13:10:00,37.07,37.09,37.05,37.08,49800.0,30.018,30.0342,30.0018,30.0261,49800.0
2014-10-20 13:20:00,37.08,37.17,37.08,37.16,61000.0,30.0261,30.099,30.0261,30.0909,61000.0
2014-10-20 13:30:00,37.16,37.19,37.15,37.18,100600.0,30.0909,30.1152,30.0828,30.1071,100600.0
2014-10-20 13:40:00,37.18,37.2,37.17,37.18,123600.0,30.1071,30.1233,30.099,30.1071,123600.0
2014-10-20 13:50:00,37.19,37.2,37.17,37.17,52600.0,30.1152,30.1233,30.099,30.099,52600.0
2014-10-20 14:00:00,37.17,37.25,37.17,37.24,125200.0,30.099,30.1638,30.099,30.1557,125200.0
2014-10-20 14:10:00,37.24,37.3,37.24,37.25,100200.0,30.1557,30.2043,30.1557,30.1638,100200.0
2014-10-20 14:20:00,37.25,37.27,37.22,37.24,60600.0,30.1638,30.18,30.1395,30.1557,60600.0
2014-10-20 14:30:00,37.24,37.25,37.21,37.22,117600.0,30.1557,30.1638,30.1314,30.1395,117600.0
2014-10-20 14:40:00,37.23,37.29,37.22,37.27,112000.0,30.1476,30.1962,30.1395,30.18,112000.0
2014-10-20 14:50:00,37.27,37.27,37.22,37.26,86400.0,30.18,30.18,30.1395,30.1719,86400.0
2014-10-20 15:00:00,37.26,37.33,37.26,37.3,123200.0,30.1719,30.2286,30.1719,30.2043,123200.0
2014-10-20 15:10:00,37.29,37.34,37.28,37.29,176800.0,30.1962,30.2367,30.1881,30.1962,176800.0
2014-10-20 15:20:00,37.29,37.32,37.26,37.32,222200.0,30.1962,30.2205,30.1719,30.2205,222200.0
2014-10-20 15:30:00,37.32,37.34,37.29,37.33,266000.0,30.2205,30.2367,30.1962,30.2286,266000.0
2014-10-20 15:40:00,37.33,37.35,37.32,37.32,280800.0,30.2286,30.2448,30.2205,30.2205,280800.0
2014-10-20 15:50:00,37.32,37.38,37.29,37.35,768200.0,30.2205,30.2691,30.1962,30.2448,768200.0
2014-10-21 09:30:00,37.5,37.6,37.31,37.48,791000.0,30.3662,30.4472,30.2124,30.35,791000.0
2014-10-21 09:40:00,37.47,37.51,37.07,37.33,516600.0,30.3419,30.3743,30.018,30.2286,516600.0
2014-10-21 09:50:00,37.33,37.42,37.13,37.17,222400.0,30.2286,30.3015,30.0666,30.099,222400.0
2014-10-21 10:00:00,37.18,37.22,37.1,37.18,684400.0,30.1071,30.1395,30.0423,30.1071,684400.0
2014-10-21 10:10:00,37.18,37.24,37.12,37.18,230600.0,30.1071,30.1557,30.0585,30.1071,230600.0
2014-10-21 10:20:00,37.19,37.24,37.14,37.17,156600.0,30.1152,30.1557,30.0747,30.099,156600.0
2014-10-21 10:30:00,37.18,37.3,37.16,37.29,160600.0,30.1071,30.2043,30.0909,30.1962,160600.0
2014-10-21 10:40:00,37.29,37.3,37.24,37.28,191600.0,30.1962,30.2043,30.1557,30.1881,191600.0
2014-10-21 10:50:00,37.29,37.3,37.24,37.24,176800.0,30.1962,30.2043,30.1557,30.1557,176800.0
2014-10-21 11:00:00,37.24,37.26,37.2,37.23,166400.0,30.1557,30.1719,30.1233,30.1476,166400.0
2014-10-21 11:10:00,37.23,37.23,37.19,37.21,231600.0,30.1476,30.1476,30.1152,30.1314,231600.0
2014-10-21 11:20:00,37.21,37.22,37.17,37.21,182200.0,30.1314,30.1395,30.099,30.1314,182200.0
2014-10-21 11:30:00,37.21,37.3,37.2,37.26,209200.0,30.1314,30.2043,30.1233,30.1719,209200.0
2014-10-21 11:40:00,37.27,37.31,37.24,37.26,147800.0,30.18,30.2124,30.1557,30.1719,147800.0
2014-10-21 11:50:00,37.25,37.25,37.16,37.24,144600.0,30.1638,30.1638,30.0909,30.1557,144600.0
2014-10-21 12:00:00,37.24,37.3,37.24,37.3,72800.0,30.1557,30.2043,30.1557,30.2043,72800.0
2014-10-21 12:10:00,37.3,37.3,37.27,37.3,226600.0,30.2043,30.2043,30.18,30.2043,226600.0
2014-10-21 12:20:00,37.3,37.31,37.27,37.3,104600.0,30.2043,30.2124,30.18,30.2043,104600.0
2014-10-21 12:30:00,37.29,37.36,37.28,37.35,118800.0,30.1962,30.2529,30.1881,30.2448,118800.0
2014-10-21 12:40:00,37.35,37.36,37.27,37.27,104600.0,30.2448,30.2529,30.18,30.18,104600.0
2014-10-21 12:50:00,37.28,37.31,37.24,37.24,117000.0,30.1881,30.2124,30.1557,30.1557,117000.0
2014-10-21 13:00:00,37.24,37.26,37.23,37.25,99400.0,30.1557,30.1719,30.1476,30.1638,99400.0
2014-10-21 13:10:00,37.26,37.32,37.26,37.29,65000.0,30.1719,30.2205,30.1719,30.1962,65000.0
2014-10-21 13:20:00,37.29,37.33,37.28,37.33,99200.0,30.1962,30.2286,30.1881,30.2286,99200.0
2014-10-21 13:30:00,37.33,37.41,37.33,37.33,196600.0,30.2286,30.2934,30.2286,30.2286,196600.0
2014-10-21 13:40:00,37.33,37.35,37.28,37.29,86800.0,30.2286,30.2448,30.1881,30.1962,86800.0
2014-10-21 13:50:00,37.29,37.3,37.26,37.27,102400.0,30.1962,30.2043,30.1719,30.18,102400.0
2014-10-21 14:00:00,37.26,37.3,37.24,37.27,141000.0,30.1719,30.2043,30.1557,30.18,141000.0
2014-10-21 14:10:00,37.27,37.32,37.24,37.29,123000.0,30.18,30.2205,30.1557,30.1962,123000.0
2014-10-21 14:20:00,37.29,37.29,37.25,37.26,205200.0,30.1962,30.1962,30.1638,30.1719,205200.0
2014-10-21 14:30:00,37.26,37.27,37.21,37.27,249800.0,30.1719,30.18,30.1314,30.18,249800.0
2014-10-21 14:40:00,37.27,37.3,37.21,37.21,197800.0,30.18,30.2043,30.1314,30.1314,197800.0
2014-10-21 14:50:00,37.22,37.23,37.21,37.22,130200.0,30.1395,30.1476,30.1314,30.1395,130200.0
2014-10-21 15:00:00,37.21,37.28,37.19,37.19,294600.0,30.1314,30.1881,30.1152,30.1152,294600.0
2014-10-21 15:10:00,37.19,37.24,37.15,37.17,334200.0,30.1152,30.1557,30.0828,30.099,334200.0
2014-10-21 15:20:00,37.18,37.19,37.12,37.13,402000.0,30.1071,30.1152,30.0585,30.0666,402000.0
2014-10-21 15:30:00,37.13,37.15,37.1,37.14,394400.0,30.0666,30.0828,30.0423,30.0747,394400.0
2014-10-21 15:40:00,37.14,37.15,37.09,37.14,553400.0,30.0747,30.0828,30.0342,30.0747,553400.0
2014-10-21 15:50:00,37.14,37.19,37.1,37.18,1300400.0,30.0747,30.1152,30.0423,30.1071,1300400.0
2014-10-22 09:30:00,37.24,37.45,37.23,37.23,457000.0,30.1557,30.3257,30.1476,30.1476,457000.0
2014-10-22 09:40:00,37.23,37.24,37.08,37.22,231800.0,30.1476,30.1557,30.0261,30.1395,231800.0
2014-10-22 09:50:00,37.24,37.37,37.23,37.37,100200.0,30.1557,30.261,30.1476,30.261,100200.0
2014-10-22 10:00:00,37.37,37.37,37.24,37.25,99800.0,30.261,30.261,30.1557,30.1638,99800.0
2014-10-22 10:10:00,37.24,37.38,37.24,37.38,86800.0,30.1557,30.2691,30.1557,30.2691,86800.0
2014-10-22 10:20:00,37.37,37.43,37.35,37.42,115400.0,30.261,30.3096,30.2448,30.3015,115400.0
2014-10-22 10:30:00,37.42,37.47,37.39,37.47,99400.0,30.3015,30.3419,30.2772,30.3419,99400.0
2014-10-22 10:40:00,37.46,37.47,37.4,37.41,142600.0,30.3338,30.3419,30.2853,30.2934,142600.0
2014-10-22 10:50:00,37.4,37.43,37.39,37.4,87000.0,30.2853,30.3096,30.2772,30.2853,87000.0
2014-10-22 11:00:00,37.4,37.47,37.39,37.46,99400.0,30.2853,30.3419,30.2772,30.3338,99400.0
2014-10-22 11:10:00,37.46,37.49,37.43,37.45,146000.0,30.3338,30.3581,30.3096,30.3257,146000.0
2014-10-22 11:20:00,37.45,37.49,37.44,37.45,110200.0,30.3257,30.3581,30.3177,30.3257,110200.0
2014-10-22 11:30:00,37.44,37.45,37.4,37.42,153000.0,30.3177,30.3257,30.2853,30.3015,153000.0
2014-10-22 11:40:00,37.42,37.44,37.4,37.43,112000.0,30.3015,30.3177,30.2853,30.3096,112000.0
2014-10-22 11:50:00,37.43,37.46,37.42,37.46,116400.0,30.3096,30.3338,30.3015,30.3338,116400.0
2014-10-22 12:00:00,37.46,37.49,37.45,37.46,104800.0,30.3338,30.3581,30.3257,30.3338,104800.0
2014-10-22 12:10:00,37.45,37.49,37.38,37.41,94600.0,30.3257,30.3581,30.2691,30.2934,94600.0
2014-10-22 12:20:00,37.41,37.48,37.4,37.47,80800.0,30.2934,30.35,30.2853,30.3419,80800.0
2014-10-22 12:30:00,37.47,37.47,37.41,37.43,117600.0,30.3419,30.3419,30.2934,30.3096,117600.0
2014-10-22 12:40:00,37.43,37.43,37.34,37.35,104000.0,30.3096,30.3096,30.2367,30.2448,104000.0
2014-10-22 12:50:00,37.35,37.41,37.34,37.41,110400.0,30.2448,30.2934,30.2367,30.2934,110400.0
2014-10-22 13:00:00,37.41,37.44,37.36,37.43,57600.0,30.2934,30.3177,30.2529,30.3096,57600.0
2014-10-22 13:10:00,37.43,37.43,37.37,37.38,52800.0,30.3096,30.3096,30.261,30.2691,52800.0
2014-10-22 13:20:00,37.38,37.38,37.31,37.34,68400.0,30.2691,30.2691,30.2124,30.2367,68400.0
2014-10-22 13:30:00,37.35,37.37,37.3,37.37,77400.0,30.2448,30.261,30.2043,30.261,77400.0
2014-10-22 13:40:00,37.37,37.42,37.36,37.36,67800.0,30.261,30.3015,30.2529,30.2529,67800.0
2014-10-22 13:50:00,37.37,37.38,37.29,37.29,77600.0,30.261,30.2691,30.1962,30.1962,77600.0
2014-10-22 14:00:00,37.3,37.34,37.27,37.32,84400.0,30.2043,30.2367,30.18,30.2205,84400.0
2014-10-22 14:10:00,37.32,37.35,37.28,37.31,61600.0,30.2205,30.2448,30.1881,30.2124,61600.0
2014-10-22 14:20:00,37.31,37.37,37.27,37.33,76600.0,30.2124,30.261,30.18,30.2286,76600.0
2014-10-22 14:30:00,37.33,37.34,37.27,37.27,89200.0,30.2286,30.2367,30.18,30.18,89200.0
2014-10-22 14:40:00,37.27,37.37,37.27,37.34,92000.0,30.18,30.261,30.18,30.2367,92000.0
2014-10-22 14:50:00,37.35,37.43,37.33,37.42,139800.0,30.2448,30.3096,30.2286,30.3015,139800.0
2014-10-22 15:00:00,37.42,37.44,37.38,37.41,98400.0,30.3015,30.3177,30.2691,30.2934,98400.0
2014-10-22 15:10:00,37.41,37.45,37.38,37.41,91600.0,30.2934,30.3257,30.2691,30.2934,91600.0
2014-10-22 15:20:00,37.41,37.42,37.38,37.4,95200.0,30.2934,30.3015,30.2691,30.2853,95200.0
2014-10-22 15:30:00,37.4,37.41,37.32,37.34,196600.0,30.2853,30.2934,30.2205,30.2367,196600.0
2014-10-22 15:40:00,37.34,37.35,37.29,37.31,245600.0,30.2367,30.2448,30.1962,30.2124,245600.0
2014-10-22 15:50:00,37.31,37.35,37.28,37.3,469000.0,30.2124,30.2448,30.1881,30.2043,469000.0
2014-10-23 09:30:00,37.58,37.63,37.47,37.52,310600.0,30.431,30.4715,30.3419,30.3824,310600.0
2014-10-23 09:40:00,37.52,37.59,37.47,37.54,304400.0,30.3824,30.4391,30.3419,30.3986,304400.0
2014-10-23 09:50:00,37.56,37.63,37.55,37.59,171600.0,30.4148,30.4715,30.4067,30.4391,171600.0
2014-10-23 10:00:00,37.59,37.72,37.49,37.72,240400.0,30.4391,30.5444,30.3581,30.5444,240400.0
2014-10-23 10:10:00,37.71,37.76,37.67,37.7,182000.0,30.5363,30.5768,30.5039,30.5282,182000.0
2014-10-23 10:20:00,37.71,37.71,37.57,37.6,162000.0,30.5363,30.5363,30.4229,30.4472,162000.0
2014-10-23 10:30:00,37.6,37.62,37.57,37.58,87800.0,30.4472,30.4634,30.4229,30.431,87800.0
2014-10-23 10:40:00,37.58,37.62,37.51,37.57,129400.0,30.431,30.4634,30.3743,30.4229,129400.0
2014-10-23 10:50:00,37.57,37.63,37.56,37.62,92200.0,30.4229,30.4715,30.4148,30.4634,92200.0
2014-10-23 11:00:00,37.63,37.64,37.59,37.61,106000.0,30.4715,30.4796,30.4391,30.4553,106000.0
2014-10-23 11:10:00,37.61,37.65,37.6,37.61,75000.0,30.4553,30.4877,30.4472,30.4553,75000.0
2014-10-23 11:20:00,37.62,37.65,37.6,37.63,121400.0,30.4634,30.4877,30.4472,30.4715,121400.0
2014-10-23 11:30:00,37.63,37.68,37.6,37.62,74000.0,30.4715,30.512,30.4472,30.4634,74000.0
2014-10-23 11:40:00,37.62,37.63,37.6,37.62,58400.0,30.4634,30.4715,30.4472,30.4634,58400.0
2014-10-23 11:50:00,37.63,37.65,37.6,37.64,45600.0,30.4715,30.4877,30.4472,30.4796,45600.0
2014-10-23 12:00:00,37.64,37.64,37.55,37.56,127800.0,30.4796,30.4796,30.4067,30.4148,127800.0
2014-10-23 12:10:00,37.57,37.57,37.49,37.5,87000.0,30.4229,30.4229,30.3581,30.3662,87000.0
2014-10-23 12:20:00,37.51,37.62,37.5,37.62,58600.0,30.3743,30.4634,30.3662,30.4634,58600.0
2014-10-23 12:30:00,37.6,37.6,37.52,37.56,51400.0,30.4472,30.4472,30.3824,30.4148,51400.0
2014-10-23 12:40:00,37.56,37.59,37.55,37.57,35800.0,30.4148,30.4391,30.4067,30.4229,35800.0
2014-10-23 12:50:00,37.57,37.6,37.56,37.6,79200.0,30.4229,30.4472,30.4148,30.4472,79200.0
2014-10-23 13:00:00,37.6,37.62,37.59,37.6,57200.0,30.4472,30.4634,30.4391,30.4472,57200.0
2014-10-23 13:10:00,37.6,37.62,37.57,37.59,45400.0,30.4472,30.4634,30.4229,30.4391,45400.0
2014-10-23 13:20:00,37.59,37.62,37.55,37.62,76600.0,30.4391,30.4634,30.4067,30.4634,76600.0
2014-10-23 13:30:00,37.62,37.67,37.6,37.67,77800.0,30.4634,30.5039,30.4472,30.5039,77800.0
2014-10-23 13:40:00,37.67,37.67,37.6,37.6,47000.0,30.5039,30.5039,30.4472,30.4472,47000.0
2014-10-23 13:50:00,37.6,37.61,37.55,37.55,56400.0,30.4472,30.4553,30.4067,30.4067,56400.0
2014-10-23 14:00:00,37.56,37.62,37.56,37.59,55200.0,30.4148,30.4634,30.4148,30.4391,55200.0
2014-10-23 14:10:00,37.58,37.63,37.58,37.63,94800.0,30.431,30.4715,30.431,30.4715,94800.0
2014-10-23 14:20:00,37.63,37.66,37.6,37.63,66600.0,30.4715,30.4958,30.4472,30.4715,66600.0
2014-10-23 14:30:00,37.63,37.66,37.6,37.66,104400.0,30.4715,30.4958,30.4472,30.4958,104400.0
2014-10-23 14:40:00,37.65,37.66,37.61,37.63,105000.0,30.4877,30.4958,30.4553,30.4715,105000.0
2014-10-23 14:50:00,37.63,37.64,37.46,37.5,261200.0,30.4715,30.4796,30.3338,30.3662,261200.0
2014-10-23 15:00:00,37.49,37.51,37.43,37.46,159000.0,30.3581,30.3743,30.3096,30.3338,159000.0
2014-10-23 15:10:00,37.45,37.49,37.4,37.41,180000.0,30.3257,30.3581,30.2853,30.2934,180000.0
2014-10-23 15:20:00,37.41,37.46,37.4,37.4,160200.0,30.2934,30.3338,30.2853,30.2853,160200.0
2014-10-23 15:30:00,37.4,37.49,37.38,37.45,204400.0,30.2853,30.3581,30.2691,30.3257,204400.0
2014-10-23 15:40:00,37.44,37.46,37.41,37.44,197200.0,30.3177,30.3338,30.2934,30.3177,197200.0
2014-10-23 15:50:00,37.44,37.46,37.38,37.42,432200.0,30.3177,30.3338,30.2691,30.3015,432200.0
2014-10-24 09:30:00,37.42,37.45,37.18,37.38,294000.0,30.3015,30.3257,30.1071,30.2691,294000.0
2014-10-24 09:40:00,37.38,37.47,37.38,37.46,133800.0,30.2691,30.3419,30.2691,30.3338,133800.0
2014-10-24 09:50:00,37.44,37.53,37.44,37.47,111000.0,30.3177,30.3905,30.3177,30.3419,111000.0
2014-10-24 10:00:00,37.48,37.54,37.4,37.44,174600.0,30.35,30.3986,30.2853,30.3177,174600.0
2014-10-24 10:10:00,37.44,37.57,37.43,37.56,80000.0,30.3177,30.4229,30.3096,30.4148,80000.0
2014-10-24 10:20:00,37.56,37.58,37.51,37.51,106200.0,30.4148,30.431,30.3743,30.3743,106200.0
2014-10-24 10:30:00,37.52,37.68,37.52,37.63,233000.0,30.3824,30.512,30.3824,30.4715,233000.0
2014-10-24 10:40:00,37.62,37.7,37.62,37.69,95600.0,30.4634,30.5282,30.4634,30.5201,95600.0
2014-10-24 10:50:00,37.7,37.85,37.69,37.83,231000.0,30.5282,30.6497,30.5201,30.6335,231000.0
2014-10-24 11:00:00,37.85,37.86,37.74,37.74,135400.0,30.6497,30.6578,30.5606,30.5606,135400.0
2014-10-24 11:10:00,37.75,37.79,37.74,37.77,113800.0,30.5687,30.6011,30.5606,30.5849,113800.0
2014-10-24 11:20:00,37.78,37.8,37.74,37.78,74400.0,30.593,30.6092,30.5606,30.593,74400.0
2014-10-24 11:30:00,37.78,37.91,37.78,37.9,117000.0,30.593,30.6982,30.593,30.6901,117000.0
2014-10-24 11:40:00,37.9,37.95,37.88,37.88,143800.0,30.6901,30.7306,30.6739,30.6739,143800.0
2014-10-24 11:50:00,37.88,37.88,37.82,37.82,105200.0,30.6739,30.6739,30.6254,30.6254,105200.0
2014-10-24 12:00:00,37.82,37.82,37.74,37.75,153600.0,30.6254,30.6254,30.5606,30.5687,153600.0
2014-10-24 12:10:00,37.74,37.81,37.74,37.79,79200.0,30.5606,30.6173,30.5606,30.6011,79200.0
2014-10-24 12:20:00,37.79,37.79,37.73,37.74,67000.0,30.6011,30.6011,30.5525,30.5606,67000.0
2014-10-24 12:30:00,37.74,37.75,37.7,37.71,68000.0,30.5606,30.5687,30.5282,30.5363,68000.0
2014-10-24 12:40:00,37.71,37.76,37.7,37.74,82200.0,30.5363,30.5768,30.5282,30.5606,82200.0
2014-10-24 12:50:00,37.74,37.75,37.69,37.69,72200.0,30.5606,30.5687,30.5201,30.5201,72200.0
2014-10-24 13:00:00,37.69,37.71,37.68,37.69,67200.0,30.5201,30.5363,30.512,30.5201,67200.0
2014-10-24 13:10:00,37.68,37.72,37.68,37.71,89400.0,30.512,30.5444,30.512,30.5363,89400.0
2014-10-24 13:20:00,37.7,37.74,37.7,37.73,48000.0,30.5282,30.5606,30.5282,30.5525,48000.0
2014-10-24 13:30:00,37.72,37.79,37.71,37.79,76200.0,30.5444,30.6011,30.5363,30.6011,76200.0
2014-10-24 13:40:00,37.79,37.8,37.78,37.79,56200.0,30.6011,30.6092,30.593,30.6011,56200.0
2014-10-24 13:50:00,37.79,37.81,37.78,37.81,76200.0,30.6011,30.6173,30.593,30.6173,76200.0
2014-10-24 14:00:00,37.8,37.82,37.8,37.82,74000.0,30.6092,30.6254,30.6092,30.6254,74000.0
2014-10-24 14:10:00,37.82,37.82,37.77,37.78,69800.0,30.6254,30.6254,30.5849,30.593,69800.0
2014-10-24 14:20:00,37.78,37.84,37.77,37.83,130600.0,30.593,30.6416,30.5849,30.6335,130600.0
2014-10-24 14:30:00,37.83,37.85,37.83,37.84,93800.0,30.6335,30.6497,30.6335,30.6416,93800.0
2014-10-24 14:40:00,37.84,37.88,37.84,37.88,122200.0,30.6416,30.6739,30.6416,30.6739,122200.0
2014-10-24 14:50:00,37.88,37.88,37.85,37.88,109600.0,30.6739,30.6739,30.6497,30.6739,109600.0
2014-10-24 15:00:00,37.88,37.9,37.85,37.85,152400.0,30.6739,30.6901,30.6497,30.6497,152400.0
2014-10-24 15:10:00,37.85,37.85,37.77,37.81,161600.0,30.6497,30.6497,30.5849,30.6173,161600.0
2014-10-24 15:20:00,37.81,37.82,37.77,37.79,129000.0,30.6173,30.6254,30.5849,30.6011,129000.0
2014-10-24 15:30:00,37.79,37.84,37.77,37.84,180000.0,30.6011,30.6416,30.5849,30.6416,180000.0
2014-10-24 15:40:00,37.84,37.91,37.84,37.89,315200.0,30.6416,30.6982,30.6416,30.682,315200.0
2014-10-24 15:50:00,37.9,37.96,37.89,37.9,665800.0,30.6901,30.7387,30.682,30.6901,665800.0
2014-10-27 09:30:00,38.01,38.19,37.95,38.11,375800.0,30.7792,30.925,30.7306,30.8602,375800.0
2014-10-27 09:40:00,38.12,38.15,38.06,38.15,268400.0,30.8683,30.8926,30.8197,30.8926,268400.0
2014-10-27 09:50:00,38.15,38.16,38.02,38.02,222200.0,30.8926,30.9007,30.7873,30.7873,222200.0
2014-10-27 10:00:00,38.02,38.02,37.91,37.96,195000.0,30.7873,30.7873,30.6982,30.7387,195000.0
2014-10-27 10:10:00,37.96,38.02,37.95,38.02,153800.0,30.7387,30.7873,30.7306,30.7873,153800.0
2014-10-27 10:20:00,38.02,38.06,37.99,38.04,109600.0,30.7873,30.8197,30.763,30.8035,109600.0
2014-10-27 10:30:00,38.04,38.08,37.99,38.06,97800.0,30.8035,30.8359,30.763,30.8197,97800.0
2014-10-27 10:40:00,38.06,38.19,38.05,38.12,119400.0,30.8197,30.925,30.8116,30.8683,119400.0
2014-10-27 10:50:00,38.12,38.13,38.06,38.1,86400.0,30.8683,30.8764,30.8197,30.8521,86400.0
2014-10-27 11:00:00,38.1,38.12,38.07,38.12,85000.0,30.8521,30.8683,30.8278,30.8683,85000.0
2014-10-27 11:10:00,38.12,38.16,38.1,38.11,120200.0,30.8683,30.9007,30.8521,30.8602,120200.0
2014-10-27 11:20:00,38.12,38.12,38.07,38.1,80800.0,30.8683,30.8683,30.8278,30.8521,80800.0
2014-10-27 11:30:00,38.1,38.1,37.99,38.02,85600.0,30.8521,30.8521,30.763,30.7873,85600.0
2014-10-27 11:40:00,38.02,38.05,38.01,38.02,52000.0,30.7873,30.8116,30.7792,30.7873,52000.0
2014-10-27 11:50:00,38.02,38.02,37.98,37.99,62600.0,30.7873,30.7873,30.7549,30.763,62600.0
2014-10-27 12:00:00,37.99,38.06,37.98,38.05,78400.0,30.763,30.8197,30.7549,30.8116,78400.0
2014-10-27 12:10:00,38.05,38.07,38.03,38.04,85400.0,30.8116,30.8278,30.7954,30.8035,85400.0
2014-10-27 12:20:00,38.05,38.06,38.0,38.02,128000.0,30.8116,30.8197,30.7711,30.7873,128000.0
2014-10-27 12:30:00,38.02,38.03,38.0,38.01,128400.0,30.7873,30.7954,30.7711,30.7792,128400.0
2014-10-27 12:40:00,38.0,38.01,37.96,37.97,61000.0,30.7711,30.7792,30.7387,30.7468,61000.0
2014-10-27 12:50:00,37.97,38.0,37.95,37.99,88000.0,30.7468,30.7711,30.7306,30.763,88000.0
2014-10-27 13:00:00,37.99,38.09,37.99,38.06,91400.0,30.763,30.844,30.763,30.8197,91400.0
2014-10-27 13:10:00,38.06,38.14,38.06,38.13,85200.0,30.8197,30.8845,30.8197,30.8764,85200.0
2014-10-27 13:20:00,38.13,38.14,38.1,38.13,78400.0,30.8764,30.8845,30.8521,30.8764,78400.0
2014-10-27 13:30:00,38.13,38.14,38.06,38.06,83000.0,30.8764,30.8845,30.8197,30.8197,83000.0
2014-10-27 13:40:00,38.06,38.09,38.03,38.04,52200.0,30.8197,30.844,30.7954,30.8035,52200.0
2014-10-27 13:50:00,38.05,38.05,37.99,37.99,47400.0,30.8116,30.8116,30.763,30.763,47400.0
2014-10-27 14:00:00,37.99,37.99,37.96,37.99,68600.0,30.763,30.763,30.7387,30.763,68600.0
2014-10-27 14:10:00,37.99,38.02,37.97,38.01,57000.0,30.763,30.7873,30.7468,30.7792,57000.0
2014-10-27 14:20:00,38.01,38.02,37.96,37.98,51400.0,30.7792,30.7873,30.7387,30.7549,51400.0
2014-10-27 14:30:00,37.97,38.02,37.94,37.99,90800.0,30.7468,30.7873,30.7225,30.763,90800.0
2014-10-27 14:40:00,37.98,38.02,37.98,38.01,54400.0,30.7549,30.7873,30.7549,30.7792,54400.0
2014-10-27 14:50:00,38.02,38.05,37.96,37.99,86000.0,30.7873,30.8116,30.7387,30.763,86000.0
2014-10-27 15:00:00,37.99,38.0,37.94,37.94,98400.0,30.763,30.7711,30.7225,30.7225,98400.0
2014-10-27 15:10:00,37.94,38.02,37.94,38.02,75000.0,30.7225,30.7873,30.7225,30.7873,75000.0
2014-10-27 15:20:00,38.02,38.04,38.01,38.01,74200.0,30.7873,30.8035,30.7792,30.7792,74200.0
2014-10-27 15:30:00,38.01,38.02,37.98,37.99,136400.0,30.7792,30.7873,30.7549,30.763,136400.0
2014-10-27 15:40:00,37.99,38.04,37.98,38.02,198200.0,30.763,30.8035,30.7549,30.7873,198200.0
2014-10-27 15:50:00,38.02,38.04,37.96,37.99,457800.0,30.7873,30.8035,30.7387,30.763,457800.0
2014-10-28 09:30:00,38.17,38.19,38.01,38.04,233600.0,30.9088,30.925,30.7792,30.8035,233600.0
2014-10-28 09:40:00,38.04,38.12,37.98,38.09,106200.0,30.8035,30.8683,30.7549,30.844,106200.0
2014-10-28 09:50:00,38.09,38.13,38.0,38.07,119800.0,30.844,30.8764,30.7711,30.8278,119800.0
2014-10-28 10:00:00,38.08,38.18,38.06,38.09,161200.0,30.8359,30.9169,30.8197,30.844,161200.0
2014-10-28 10:10:00,38.08,38.13,38.02,38.07,167800.0,30.8359,30.8764,30.7873,30.8278,167800.0
2014-10-28 10:20:00,38.09,38.15,38.07,38.13,104200.0,30.844,30.8926,30.8278,30.8764,104200.0
2014-10-28 10:30:00,38.13,38.15,38.06,38.1,94400.0,30.8764,30.8926,30.8197,30.8521,94400.0
2014-10-28 10:40:00,38.1,38.1,38.01,38.01,141400.0,30.8521,30.8521,30.7792,30.7792,141400.0
2014-10-28 10:50:00,38.01,38.07,37.94,38.04,192800.0,30.7792,30.8278,30.7225,30.8035,192800.0
2014-10-28 11:00:00,38.04,38.11,38.04,38.06,123600.0,30.8035,30.8602,30.8035,30.8197,123600.0
2014-10-28 11:10:00,38.06,38.15,38.06,38.14,164600.0,30.8197,30.8926,30.8197,30.8845,164600.0
2014-10-28 11:20:00,38.14,38.16,38.1,38.14,102800.0,30.8845,30.9007,30.8521,30.8845,102800.0
2014-10-28 11:30:00,38.13,38.22,38.13,38.19,126200.0,30.8764,30.9493,30.8764,30.925,126200.0
2014-10-28 11:40:00,38.19,38.23,38.16,38.21,161800.0,30.925,30.9574,30.9007,30.9412,161800.0
2014-10-28 11:50:00,38.21,38.23,38.19,38.2,184200.0,30.9412,30.9574,30.925,30.9331,184200.0
2014-10-28 12:00:00,38.2,38.25,38.2,38.24,146000.0,30.9331,30.9736,30.9331,30.9655,146000.0
2014-10-28 12:10:00,38.24,38.25,38.22,38.24,109000.0,30.9655,30.9736,30.9493,30.9655,109000.0
2014-10-28 12:20:00,38.24,38.24,38.13,38.17,215400.0,30.9655,30.9655,30.8764,30.9088,215400.0
2014-10-28 12:30:00,38.16,38.21,38.12,38.13,105600.0,30.9007,30.9412,30.8683,30.8764,105600.0
2014-10-28 12:40:00,38.12,38.13,38.09,38.13,211600.0,30.8683,30.8764,30.844,30.8764,211600.0
2014-10-28 12:50:00,38.13,38.15,38.12,38.13,72800.0,30.8764,30.8926,30.8683,30.8764,72800.0
2014-10-28 13:00:00,38.13,38.22,38.12,38.22,150400.0,30.8764,30.9493,30.8683,30.9493,150400.0
2014-10-28 13:10:00,38.22,38.27,38.21,38.27,95200.0,30.9493,30.9898,30.9412,30.9898,95200.0
2014-10-28 13:20:00,38.27,38.27,38.25,38.27,60200.0,30.9898,30.9898,30.9736,30.9898,60200.0
2014-10-28 13:30:00,38.27,38.3,38.25,38.3,101000.0,30.9898,31.0141,30.9736,31.0141,101000.0
2014-10-28 13:40:00,38.3,38.37,38.3,38.35,135200.0,31.0141,31.0707,31.0141,31.0545,135200.0
2014-10-28 13:50:00,38.35,38.38,38.33,38.35,78800.0,31.0545,31.0788,31.0383,31.0545,78800.0
2014-10-28 14:00:00,38.36,38.37,38.3,38.31,155800.0,31.0626,31.0707,31.0141,31.0221,155800.0
2014-10-28 14:10:00,38.31,38.34,38.3,38.32,112800.0,31.0221,31.0464,31.0141,31.0302,112800.0
2014-10-28 14:20:00,38.32,38.4,38.3,38.39,105200.0,31.0302,31.095,31.0141,31.0869,105200.0
2014-10-28 14:30:00,38.4,38.42,38.34,38.37,154200.0,31.095,31.1112,31.0464,31.0707,154200.0
2014-10-28 14:40:00,38.38,38.41,38.35,38.38,92400.0,31.0788,31.1031,31.0545,31.0788,92400.0
2014-10-28 14:50:00,38.38,38.42,38.35,38.4,116600.0,31.0788,31.1112,31.0545,31.095,116600.0
2014-10-28 15:00:00,38.39,38.49,38.39,38.42,242800.0,31.0869,31.1679,31.0869,31.1112,242800.0
2014-10-28 15:10:00,38.42,38.49,38.37,38.46,304000.0,31.1112,31.1679,31.0707,31.1436,304000.0
2014-10-28 15:20:00,38.47,38.48,38.43,38.47,201000.0,31.1517,31.1598,31.1193,31.1517,201000.0
2014-10-28 15:30:00,38.46,38.52,38.46,38.52,285600.0,31.1436,31.1922,31.1436,31.1922,285600.0
2014-10-28 15:40:00,38.51,38.52,38.47,38.48,372000.0,31.1841,31.1922,31.1517,31.1598,372000.0
2014-10-28 15:50:00,38.47,38.54,38.44,38.54,648800.0,31.1517,31.2084,31.1274,31.2084,648800.0
2014-10-29 09:30:00,38.53,38.81,38.45,38.81,439400.0,31.2003,31.427,31.1355,31.427,439400.0
2014-10-29 09:40:00,38.8,38.8,38.59,38.78,252200.0,31.4189,31.4189,31.2489,31.4027,252200.0
2014-10-29 09:50:00,38.77,38.84,38.75,38.77,318600.0,31.3946,31.4513,31.3784,31.3946,318600.0
2014-10-29 10:00:00,38.77,38.79,38.6,38.63,170000.0,31.3946,31.4108,31.257,31.2813,170000.0
2014-10-29 10:10:00,38.62,38.62,38.51,38.54,132200.0,31.2732,31.2732,31.1841,31.2084,132200.0
2014-10-29 10:20:00,38.53,38.6,38.51,38.58,141400.0,31.2003,31.257,31.1841,31.2408,141400.0
2014-10-29 10:30:00,38.58,38.63,38.57,38.6,115000.0,31.2408,31.2813,31.2327,31.257,115000.0
2014-10-29 10:40:00,38.6,38.6,38.54,38.56,98400.0,31.257,31.257,31.2084,31.2246,98400.0
2014-10-29 10:50:00,38.56,38.58,38.54,38.57,130200.0,31.2246,31.2408,31.2084,31.2327,130200.0
2014-10-29 11:00:00,38.57,38.57,38.48,38.48,167400.0,31.2327,31.2327,31.1598,31.1598,167400.0
2014-10-29 11:10:00,38.48,38.5,38.45,38.48,87000.0,31.1598,31.176,31.1355,31.1598,87000.0
2014-10-29 11:20:00,38.48,38.51,38.48,38.49,89800.0,31.1598,31.1841,31.1598,31.1679,89800.0
2014-10-29 11:30:00,38.49,38.49,38.38,38.38,151800.0,31.1679,31.1679,31.0788,31.0788,151800.0
2014-10-29 11:40:00,38.37,38.39,38.33,38.38,134400.0,31.0707,31.0869,31.0383,31.0788,134400.0
2014-10-29 11:50:00,38.38,38.4,38.35,38.39,90000.0,31.0788,31.095,31.0545,31.0869,90000.0
2014-10-29 12:00:00,38.39,38.39,38.34,38.35,93600.0,31.0869,31.0869,31.0464,31.0545,93600.0
2014-10-29 12:10:00,38.35,38.35,38.27,38.31,133200.0,31.0545,31.0545,30.9898,31.0221,133200.0
2014-10-29 12:20:00,38.31,38.31,38.22,38.23,141400.0,31.0221,31.0221,30.9493,30.9574,141400.0
2014-10-29 12:30:00,38.23,38.27,38.18,38.27,244200.0,30.9574,30.9898,30.9169,30.9898,244200.0
2014-10-29 12:40:00,38.27,38.3,38.26,38.29,68400.0,30.9898,31.0141,30.9817,31.006,68400.0
2014-10-29 12:50:00,38.29,38.38,38.27,38.35,136000.0,31.006,31.0788,30.9898,31.0545,136000.0
2014-10-29 13:00:00,38.35,38.4,38.31,38.32,122400.0,31.0545,31.095,31.0221,31.0302,122400.0
2014-10-29 13:10:00,38.33,38.37,38.31,38.35,174000.0,31.0383,31.0707,31.0221,31.0545,174000.0
2014-10-29 13:20:00,38.35,38.38,38.33,38.37,200400.0,31.0545,31.0788,31.0383,31.0707,200400.0
2014-10-29 13:30:00,38.37,38.37,38.3,38.32,71800.0,31.0707,31.0707,31.0141,31.0302,71800.0
2014-10-29 13:40:00,38.31,38.32,38.26,38.3,98600.0,31.0221,31.0302,30.9817,31.0141,98600.0
2014-10-29 13:50:00,38.29,38.31,38.26,38.27,473200.0,31.006,31.0221,30.9817,30.9898,473200.0
2014-10-29 14:00:00,38.27,38.29,38.18,38.23,152400.0,30.9898,31.006,30.9169,30.9574,152400.0
2014-10-29 14:10:00,38.24,38.28,38.17,38.25,182600.0,30.9655,30.9979,30.9088,30.9736,182600.0
2014-10-29 14:20:00,38.25,38.32,38.24,38.31,230000.0,30.9736,31.0302,30.9655,31.0221,230000.0
2014-10-29 14:30:00,38.31,38.33,38.23,38.23,172200.0,31.0221,31.0383,30.9574,30.9574,172200.0
2014-10-29 14:40:00,38.24,38.27,38.18,38.21,137600.0,30.9655,30.9898,30.9169,30.9412,137600.0
2014-10-29 14:50:00,38.22,38.24,38.17,38.22,216800.0,30.9493,30.9655,30.9088,30.9493,216800.0
2014-10-29 15:00:00,38.22,38.24,38.13,38.13,158000.0,30.9493,30.9655,30.8764,30.8764,158000.0
2014-10-29 15:10:00,38.14,38.23,38.11,38.23,127800.0,30.8845,30.9574,30.8602,30.9574,127800.0
2014-10-29 15:20:00,38.23,38.26,38.22,38.26,153000.0,30.9574,30.9817,30.9493,30.9817,153000.0
2014-10-29 15:30:00,38.26,38.34,38.24,38.27,332200.0,30.9817,31.0464,30.9655,30.9898,332200.0
2014-10-29 15:40:00,38.27,38.33,38.27,38.31,262000.0,30.9898,31.0383,30.9898,31.0221,262000.0
2014-10-29 15:50:00,38.32,38.35,38.26,38.27,815400.0,31.0302,31.0545,30.9817,30.9898,815400.0
2014-10-30 09:30:00,38.1,38.3,38.06,38.3,229800.0,30.8521,31.0141,30.8197,31.0141,229800.0
2014-10-30 09:40:00,38.29,38.3,38.21,38.29,139600.0,31.006,31.0141,30.9412,31.006,139600.0
2014-10-30 09:50:00,38.29,38.4,38.24,38.35,649000.0,31.006,31.095,30.9655,31.0545,649000.0
2014-10-30 10:00:00,38.34,38.39,38.29,38.3,218600.0,31.0464,31.0869,31.006,31.0141,218600.0
2014-10-30 10:10:00,38.32,38.38,38.3,38.35,105400.0,31.0302,31.0788,31.0141,31.0545,105400.0
2014-10-30 10:20:00,38.35,38.38,38.27,38.27,70800.0,31.0545,31.0788,30.9898,30.9898,70800.0
2014-10-30 10:30:00,38.27,38.3,38.23,38.26,99800.0,30.9898,31.0141,30.9574,30.9817,99800.0
2014-10-30 10:40:00,38.26,38.29,38.24,38.24,107200.0,30.9817,31.006,30.9655,30.9655,107200.0
2014-10-30 10:50:00,38.25,38.29,38.25,38.29,101800.0,30.9736,31.006,30.9736,31.006,101800.0
2014-10-30 11:00:00,38.29,38.3,38.2,38.24,121200.0,31.006,31.0141,30.9331,30.9655,121200.0
2014-10-30 11:10:00,38.23,38.26,38.22,38.22,100000.0,30.9574,30.9817,30.9493,30.9493,100000.0
2014-10-30 11:20:00,38.22,38.27,38.22,38.27,98800.0,30.9493,30.9898,30.9493,30.9898,98800.0
2014-10-30 11:30:00,38.27,38.41,38.26,38.4,79800.0,30.9898,31.1031,30.9817,31.095,79800.0
2014-10-30 11:40:00,38.4,38.44,38.38,38.44,106000.0,31.095,31.1274,31.0788,31.1274,106000.0
2014-10-30 11:50:00,38.44,38.48,38.42,38.48,104400.0,31.1274,31.1598,31.1112,31.1598,104400.0
2014-10-30 12:00:00,38.48,38.49,38.47,38.49,72400.0,31.1598,31.1679,31.1517,31.1679,72400.0
2014-10-30 12:10:00,38.49,38.5,38.45,38.47,127600.0,31.1679,31.176,31.1355,31.1517,127600.0
2014-10-30 12:20:00,38.47,38.51,38.47,38.5,118200.0,31.1517,31.1841,31.1517,31.176,118200.0
2014-10-30 12:30:00,38.51,38.53,38.47,38.52,116200.0,31.1841,31.2003,31.1517,31.1922,116200.0
2014-10-30 12:40:00,38.52,38.52,38.48,38.51,100200.0,31.1922,31.1922,31.1598,31.1841,100200.0
2014-10-30 12:50:00,38.51,38.51,38.46,38.49,139200.0,31.1841,31.1841,31.1436,31.1679,139200.0
2014-10-30 13:00:00,38.5,38.52,38.48,38.48,84000.0,31.176,31.1922,31.1598,31.1598,84000.0
2014-10-30 13:10:00,38.49,38.55,38.47,38.52,211600.0,31.1679,31.2165,31.1517,31.1922,211600.0
2014-10-30 13:20:00,38.52,38.59,38.51,38.56,152600.0,31.1922,31.2489,31.1841,31.2246,152600.0
2014-10-30 13:30:00,38.56,38.6,38.55,38.58,176200.0,31.2246,31.257,31.2165,31.2408,176200.0
2014-10-30 13:40:00,38.58,38.66,38.56,38.66,57400.0,31.2408,31.3056,31.2246,31.3056,57400.0
2014-10-30 13:50:00,38.66,38.72,38.66,38.66,152000.0,31.3056,31.3542,31.3056,31.3056,152000.0
2014-10-30 14:00:00,38.65,38.7,38.63,38.67,187200.0,31.2975,31.338,31.2813,31.3137,187200.0
2014-10-30 14:10:00,38.67,38.69,38.59,38.62,192200.0,31.3137,31.3299,31.2489,31.2732,192200.0
2014-10-30 14:20:00,38.62,38.66,38.59,38.64,179800.0,31.2732,31.3056,31.2489,31.2894,179800.0
2014-10-30 14:30:00,38.65,38.72,38.63,38.72,272400.0,31.2975,31.3542,31.2813,31.3542,272400.0
2014-10-30 14:40:00,38.71,38.73,38.62,38.62,260600.0,31.3461,31.3622,31.2732,31.2732,260600.0
2014-10-30 14:50:00,38.63,38.64,38.56,38.59,138800.0,31.2813,31.2894,31.2246,31.2489,138800.0
2014-10-30 15:00:00,38.59,38.65,38.56,38.64,189200.0,31.2489,31.2975,31.2246,31.2894,189200.0
2014-10-30 15:10:00,38.64,38.73,38.63,38.66,270400.0,31.2894,31.3622,31.2813,31.3056,270400.0
2014-10-30 15:20:00,38.66,38.66,38.57,38.57,269800.0,31.3056,31.3056,31.2327,31.2327,269800.0
2014-10-30 15:30:00,38.58,38.67,38.58,38.64,347600.0,31.2408,31.3137,31.2408,31.2894,347600.0
2014-10-30 15:40:00,38.64,38.68,38.59,38.62,830600.0,31.2894,31.3218,31.2489,31.2732,830600.0
2014-10-30 15:50:00,38.62,38.7,38.54,38.68,1900600.0,31.2732,31.338,31.2084,31.3218,1900600.0
2014-10-31 09:30:00,37.63,38.37,37.46,38.02,4523800.0,30.4715,31.0707,30.3338,30.7873,4523800.0
2014-10-31 09:40:00,38.02,38.03,37.5,37.93,3470600.0,30.7873,30.7954,30.3662,30.7144,3470600.0
2014-10-31 09:50:00,37.92,38.1,37.85,37.89,1893800.0,30.7063,30.8521,30.6497,30.682,1893800.0
2014-10-31 10:00:00,37.89,37.95,37.75,37.8,1151200.0,30.682,30.7306,30.5687,30.6092,1151200.0
2014-10-31 10:10:00,37.8,37.81,37.58,37.59,1534000.0,30.6092,30.6173,30.431,30.4391,1534000.0
2014-10-31 10:20:00,37.59,37.77,37.57,37.72,957600.0,30.4391,30.5849,30.4229,30.5444,957600.0
2014-10-31 10:30:00,37.72,37.73,37.57,37.6,1088400.0,30.5444,30.5525,30.4229,30.4472,1088400.0
2014-10-31 10:40:00,37.6,37.63,37.51,37.6,892200.0,30.4472,30.4715,30.3743,30.4472,892200.0
2014-10-31 10:50:00,37.6,37.63,37.57,37.61,564000.0,30.4472,30.4715,30.4229,30.4553,564000.0
2014-10-31 11:00:00,37.61,37.74,37.6,37.74,831400.0,30.4553,30.5606,30.4472,30.5606,831400.0
2014-10-31 11:10:00,37.74,37.84,37.74,37.81,598200.0,30.5606,30.6416,30.5606,30.6173,598200.0
2014-10-31 11:20:00,37.8,37.89,37.75,37.83,583800.0,30.6092,30.682,30.5687,30.6335,583800.0
2014-10-31 11:30:00,37.83,37.83,37.74,37.75,595800.0,30.6335,30.6335,30.5606,30.5687,595800.0
2014-10-31 11:40:00,37.75,37.85,37.74,37.82,383600.0,30.5687,30.6497,30.5606,30.6254,383600.0
2014-10-31 11:50:00,37.82,37.85,37.8,37.84,249800.0,30.6254,30.6497,30.6092,30.6416,249800.0
2014-10-31 12:00:00,37.84,37.89,37.82,37.82,538200.0,30.6416,30.682,30.6254,30.6254,538200.0
2014-10-31 12:10:00,37.82,37.82,37.76,37.77,320200.0,30.6254,30.6254,30.5768,30.5849,320200.0
2014-10-31 12:20:00,37.77,37.88,37.75,37.84,466800.0,30.5849,30.6739,30.5687,30.6416,466800.0
2014-10-31 12:30:00,37.84,37.9,37.84,37.87,259200.0,30.6416,30.6901,30.6416,30.6659,259200.0
2014-10-31 12:40:00,37.86,37.92,37.86,37.92,245400.0,30.6578,30.7063,30.6578,30.7063,245400.0
2014-10-31 12:50:00,37.91,37.98,37.9,37.97,344800.0,30.6982,30.7549,30.6901,30.7468,344800.0
2014-10-31 13:00:00,37.97,37.99,37.89,37.91,382200.0,30.7468,30.763,30.682,30.6982,382200.0
2014-10-31 13:10:00,37.91,37.92,37.84,37.91,270800.0,30.6982,30.7063,30.6416,30.6982,270800.0
2014-10-31 13:20:00,37.92,37.98,37.9,37.91,219600.0,30.7063,30.7549,30.6901,30.6982,219600.0
2014-10-31 13:30:00,37.91,37.94,37.86,37.86,197000.0,30.6982,30.7225,30.6578,30.6578,197000.0
2014-10-31 13:40:00,37.86,37.88,37.82,37.83,383000.0,30.6578,30.6739,30.6254,30.6335,383000.0
2014-10-31 13:50:00,37.84,37.85,37.78,37.79,272000.0,30.6416,30.6497,30.593,30.6011,272000.0
2014-10-31 14:00:00,37.79,37.85,37.78,37.85,194600.0,30.6011,30.6497,30.593,30.6497,194600.0
2014-10-31 14:10:00,37.85,37.95,37.85,37.88,299800.0,30.6497,30.7306,30.6497,30.6739,299800.0
2014-10-31 14:20:00,37.88,37.9,37.77,37.84,554800.0,30.6739,30.6901,30.5849,30.6416,554800.0
2014-10-31 14:30:00,37.84,37.84,37.79,37.82,263000.0,30.6416,30.6416,30.6011,30.6254,263000.0
2014-10-31 14:40:00,37.82,37.85,37.8,37.82,281800.0,30.6254,30.6497,30.6092,30.6254,281800.0
2014-10-31 14:50:00,37.81,37.86,37.81,37.85,409200.0,30.6173,30.6578,30.6173,30.6497,409200.0
2014-10-31 15:00:00,37.85,37.85,37.68,37.68,648600.0,30.6497,30.6497,30.512,30.512,648600.0
2014-10-31 15:10:00,37.67,37.72,37.65,37.71,308000.0,30.5039,30.5444,30.4877,30.5363,308000.0
2014-10-31 15:20:00,37.7,37.76,37.7,37.74,469600.0,30.5282,30.5768,30.5282,30.5606,469600.0
2014-10-31 15:30:00,37.74,37.74,37.56,37.57,1327600.0,30.5606,30.5606,30.4148,30.4229,1327600.0
2014-10-31 15:40:00,37.58,37.64,37.57,37.64,920200.0,30.431,30.4796,30.4229,30.4796,920200.0
2014-10-31 15:50:00,37.65,37.8,37.64,37.78,1882800.0,30.4877,30.6092,30.4796,30.593,1882800.0
2014-11-03 09:30:00,37.99,38.05,37.74,37.75,661400.0,30.763,30.8116,30.5606,30.5687,661400.0
2014-11-03 09:40:00,37.76,37.94,37.74,37.94,455400.0,30.5768,30.7225,30.5606,30.7225,455400.0
2014-11-03 09:50:00,37.94,37.99,37.87,37.94,372200.0,30.7225,30.763,30.6659,30.7225,372200.0
2014-11-03 10:00:00,37.94,37.99,37.9,37.91,243600.0,30.7225,30.763,30.6901,30.6982,243600.0
2014-11-03 10:10:00,37.91,37.92,37.82,37.83,267200.0,30.6982,30.7063,30.6254,30.6335,267200.0
2014-11-03 10:20:00,37.83,37.83,37.76,37.81,284600.0,30.6335,30.6335,30.5768,30.6173,284600.0
2014-11-03 10:30:00,37.81,37.86,37.8,37.85,245200.0,30.6173,30.6578,30.6092,30.6497,245200.0
2014-11-03 10:40:00,37.85,37.88,37.77,37.8,289400.0,30.6497,30.6739,30.5849,30.6092,289400.0
2014-11-03 10:50:00,37.8,37.92,37.79,37.9,213200.0,30.6092,30.7063,30.6011,30.6901,213200.0
2014-11-03 11:00:00,37.88,37.88,37.84,37.85,176600.0,30.6739,30.6739,30.6416,30.6497,176600.0
2014-11-03 11:10:00,37.85,37.92,37.84,37.9,172800.0,30.6497,30.7063,30.6416,30.6901,172800.0
2014-11-03 11:20:00,37.9,37.96,37.9,37.95,170000.0,30.6901,30.7387,30.6901,30.7306,170000.0
2014-11-03 11:30:00,37.95,38.0,37.92,38.0,227400.0,30.7306,30.7711,30.7063,30.7711,227400.0
2014-11-03 11:40:00,37.99,38.02,37.97,38.02,278400.0,30.763,30.7873,30.7468,30.7873,278400.0
2014-11-03 11:50:00,38.02,38.02,37.97,38.01,167800.0,30.7873,30.7873,30.7468,30.7792,167800.0
2014-11-03 12:00:00,38.01,38.08,38.01,38.07,204000.0,30.7792,30.8359,30.7792,30.8278,204000.0
2014-11-03 12:10:00,38.06,38.1,38.06,38.06,152600.0,30.8197,30.8521,30.8197,30.8197,152600.0
2014-11-03 12:20:00,38.06,38.07,38.03,38.07,121800.0,30.8197,30.8278,30.7954,30.8278,121800.0
2014-11-03 12:30:00,38.07,38.1,38.07,38.09,137200.0,30.8278,30.8521,30.8278,30.844,137200.0
2014-11-03 12:40:00,38.09,38.1,38.07,38.09,117800.0,30.844,30.8521,30.8278,30.844,117800.0
2014-11-03 12:50:00,38.1,38.13,38.09,38.12,188000.0,30.8521,30.8764,30.844,30.8683,188000.0
2014-11-03 13:00:00,38.12,38.12,38.04,38.05,186000.0,30.8683,30.8683,30.8035,30.8116,186000.0
2014-11-03 13:10:00,38.05,38.09,38.04,38.08,149200.0,30.8116,30.844,30.8035,30.8359,149200.0
2014-11-03 13:20:00,38.08,38.08,38.03,38.04,237400.0,30.8359,30.8359,30.7954,30.8035,237400.0
2014-11-03 13:30:00,38.04,38.06,38.02,38.05,121800.0,30.8035,30.8197,30.7873,30.8116,121800.0
2014-11-03 13:40:00,38.05,38.05,38.01,38.02,130400.0,30.8116,30.8116,30.7792,30.7873,130400.0
2014-11-03 13:50:00,38.02,38.04,38.01,38.02,100400.0,30.7873,30.8035,30.7792,30.7873,100400.0
2014-11-03 14:00:00,38.02,38.03,37.99,38.02,243000.0,30.7873,30.7954,30.763,30.7873,243000.0
2014-11-03 14:10:00,38.02,38.02,37.99,37.99,162400.0,30.7873,30.7873,30.763,30.763,162400.0
2014-11-03 14:20:00,37.99,38.01,37.97,37.98,182600.0,30.763,30.7792,30.7468,30.7549,182600.0
2014-11-03 14:30:00,37.98,37.98,37.9,37.97,204200.0,30.7549,30.7549,30.6901,30.7468,204200.0
2014-11-03 14:40:00,37.97,37.99,37.93,37.96,160600.0,30.7468,30.763,30.7144,30.7387,160600.0
2014-11-03 14:50:00,37.96,37.99,37.96,37.97,129200.0,30.7387,30.763,30.7387,30.7468,129200.0
2014-11-03 15:00:00,37.97,37.99,37.95,37.98,183600.0,30.7468,30.763,30.7306,30.7549,183600.0
2014-11-03 15:10:00,37.99,38.02,37.97,37.99,235200.0,30.763,30.7873,30.7468,30.763,235200.0
2014-11-03 15:20:00,37.99,37.99,37.93,37.94,209200.0,30.763,30.763,30.7144,30.7225,209200.0
2014-11-03 15:30:00,37.94,37.99,37.94,37.98,274400.0,30.7225,30.763,30.7225,30.7549,274400.0
2014-11-03 15:40:00,37.98,38.04,37.97,37.99,298200.0,30.7549,30.8035,30.7468,30.763,298200.0
2014-11-03 15:50:00,37.99,38.05,37.99,38.05,587800.0,30.763,30.8116,30.763,30.8116,587800.0
2014-11-04 09:30:00,37.88,38.15,37.75,38.02,844000.0,30.6739,30.8926,30.5687,30.7873,844000.0
2014-11-04 09:40:00,38.02,38.19,38.02,38.16,399200.0,30.7873,30.925,30.7873,30.9007,399200.0
2014-11-04 09:50:00,38.17,38.3,38.16,38.27,416800.0,30.9088,31.0141,30.9007,30.9898,416800.0
2014-11-04 10:00:00,38.27,38.38,38.26,38.36,379800.0,30.9898,31.0788,30.9817,31.0626,379800.0
2014-11-04 10:10:00,38.37,38.46,38.36,38.4,364400.0,31.0707,31.1436,31.0626,31.095,364400.0
2014-11-04 10:20:00,38.4,38.47,38.37,38.4,263200.0,31.095,31.1517,31.0707,31.095,263200.0
2014-11-04 10:30:00,38.41,38.41,38.32,38.35,479000.0,31.1031,31.1031,31.0302,31.0545,479000.0
2014-11-04 10:40:00,38.35,38.38,38.33,38.35,233000.0,31.0545,31.0788,31.0383,31.0545,233000.0
2014-11-04 10:50:00,38.35,38.36,38.24,38.27,385800.0,31.0545,31.0626,30.9655,30.9898,385800.0
2014-11-04 11:00:00,38.27,38.31,38.22,38.22,213600.0,30.9898,31.0221,30.9493,30.9493,213600.0
2014-11-04 11:10:00,38.22,38.27,38.21,38.27,170200.0,30.9493,30.9898,30.9412,30.9898,170200.0
2014-11-04 11:20:00,38.27,38.38,38.26,38.34,248800.0,30.9898,31.0788,30.9817,31.0464,248800.0
2014-11-04 11:30:00,38.34,38.35,38.27,38.29,229600.0,31.0464,31.0545,30.9898,31.006,229600.0
2014-11-04 11:40:00,38.29,38.3,38.22,38.24,252400.0,31.006,31.0141,30.9493,30.9655,252400.0
2014-11-04 11:50:00,38.24,38.27,38.21,38.24,196200.0,30.9655,30.9898,30.9412,30.9655,196200.0
2014-11-04 12:00:00,38.24,38.31,38.23,38.27,201600.0,30.9655,31.0221,30.9574,30.9898,201600.0
2014-11-04 12:10:00,38.27,38.27,38.23,38.23,93000.0,30.9898,30.9898,30.9574,30.9574,93000.0
2014-11-04 12:20:00,38.23,38.23,38.2,38.21,85800.0,30.9574,30.9574,30.9331,30.9412,85800.0
2014-11-04 12:30:00,38.21,38.21,38.13,38.13,160400.0,30.9412,30.9412,30.8764,30.8764,160400.0
2014-11-04 12:40:00,38.13,38.24,38.13,38.22,237400.0,30.8764,30.9655,30.8764,30.9493,237400.0
2014-11-04 12:50:00,38.22,38.31,38.22,38.24,189200.0,30.9493,31.0221,30.9493,30.9655,189200.0
2014-11-04 13:00:00,38.24,38.26,38.22,38.25,169600.0,30.9655,30.9817,30.9493,30.9736,169600.0
2014-11-04 13:10:00,38.25,38.31,38.24,38.26,130800.0,30.9736,31.0221,30.9655,30.9817,130800.0
2014-11-04 13:20:00,38.26,38.34,38.26,38.33,65000.0,30.9817,31.0464,30.9817,31.0383,65000.0
2014-11-04 13:30:00,38.33,38.34,38.3,38.33,82200.0,31.0383,31.0464,31.0141,31.0383,82200.0
2014-11-04 13:40:00,38.33,38.36,38.3,38.35,96200.0,31.0383,31.0626,31.0141,31.0545,96200.0
2014-11-04 13:50:00,38.35,38.4,38.34,38.36,108800.0,31.0545,31.095,31.0464,31.0626,108800.0
2014-11-04 14:00:00,38.36,38.38,38.31,38.33,177000.0,31.0626,31.0788,31.0221,31.0383,177000.0
2014-11-04 14:10:00,38.33,38.37,38.32,38.35,119000.0,31.0383,31.0707,31.0302,31.0545,119000.0
2014-11-04 14:20:00,38.35,38.36,38.32,38.32,136000.0,31.0545,31.0626,31.0302,31.0302,136000.0
2014-11-04 14:30:00,38.32,38.36,38.31,38.35,101600.0,31.0302,31.0626,31.0221,31.0545,101600.0
2014-11-04 14:40:00,38.35,38.38,38.31,38.35,126800.0,31.0545,31.0788,31.0221,31.0545,126800.0
2014-11-04 14:50:00,38.35,38.42,38.34,38.4,131400.0,31.0545,31.1112,31.0464,31.095,131400.0
2014-11-04 15:00:00,38.39,38.42,38.38,38.41,134400.0,31.0869,31.1112,31.0788,31.1031,134400.0
2014-11-04 15:10:00,38.41,38.41,38.37,38.38,143000.0,31.1031,31.1031,31.0707,31.0788,143000.0
2014-11-04 15:20:00,38.38,38.43,38.35,38.38,197600.0,31.0788,31.1193,31.0545,31.0788,197600.0
2014-11-04 15:30:00,38.38,38.4,38.35,38.37,187800.0,31.0788,31.095,31.0545,31.0707,187800.0
2014-11-04 15:40:00,38.37,38.41,38.36,38.41,260000.0,31.0707,31.1031,31.0626,31.1031,260000.0
2014-11-04 15:50:00,38.41,38.42,38.35,38.35,535800.0,31.1031,31.1112,31.0545,31.0545,535800.0
2014-11-05 09:30:00,38.51,38.7,38.51,38.58,575000.0,31.1841,31.338,31.1841,31.2408,575000.0
2014-11-05 09:40:00,38.55,38.59,38.45,38.45,279600.0,31.2165,31.2489,31.1355,31.1355,279600.0
2014-11-05 09:50:00,38.46,38.53,38.46,38.5,365200.0,31.1436,31.2003,31.1436,31.176,365200.0
2014-11-05 10:00:00,38.49,38.5,38.41,38.5,150400.0,31.1679,31.176,31.1031,31.176,150400.0
2014-11-05 10:10:00,38.5,38.55,38.48,38.51,134400.0,31.176,31.2165,31.1598,31.1841,134400.0
2014-11-05 10:20:00,38.51,38.53,38.47,38.49,142000.0,31.1841,31.2003,31.1517,31.1679,142000.0
2014-11-05 10:30:00,38.49,38.51,38.3,38.34,245600.0,31.1679,31.1841,31.0141,31.0464,245600.0
2014-11-05 10:40:00,38.32,38.42,38.32,38.41,134000.0,31.0302,31.1112,31.0302,31.1031,134000.0
2014-11-05 10:50:00,38.41,38.44,38.35,38.44,147600.0,31.1031,31.1274,31.0545,31.1274,147600.0
2014-11-05 11:00:00,38.44,38.54,38.44,38.52,81800.0,31.1274,31.2084,31.1274,31.1922,81800.0
2014-11-05 11:10:00,38.52,38.52,38.47,38.5,138800.0,31.1922,31.1922,31.1517,31.176,138800.0
2014-11-05 11:20:00,38.5,38.51,38.45,38.47,77000.0,31.176,31.1841,31.1355,31.1517,77000.0
2014-11-05 11:30:00,38.48,38.5,38.39,38.43,75000.0,31.1598,31.176,31.0869,31.1193,75000.0
2014-11-05 11:40:00,38.44,38.49,38.43,38.48,65400.0,31.1274,31.1679,31.1193,31.1598,65400.0
2014-11-05 11:50:00,38.47,38.49,38.45,38.47,62400.0,31.1517,31.1679,31.1355,31.1517,62400.0
2014-11-05 12:00:00,38.48,38.49,38.45,38.49,97200.0,31.1598,31.1679,31.1355,31.1679,97200.0
2014-11-05 12:10:00,38.49,38.55,38.49,38.52,280000.0,31.1679,31.2165,31.1679,31.1922,280000.0
2014-11-05 12:20:00,38.51,38.51,38.43,38.45,91400.0,31.1841,31.1841,31.1193,31.1355,91400.0
2014-11-05 12:30:00,38.45,38.51,38.44,38.49,88400.0,31.1355,31.1841,31.1274,31.1679,88400.0
2014-11-05 12:40:00,38.49,38.51,38.47,38.49,54200.0,31.1679,31.1841,31.1517,31.1679,54200.0
2014-11-05 12:50:00,38.49,38.55,38.49,38.51,63600.0,31.1679,31.2165,31.1679,31.1841,63600.0
2014-11-05 13:00:00,38.51,38.53,38.49,38.52,54200.0,31.1841,31.2003,31.1679,31.1922,54200.0
2014-11-05 13:10:00,38.52,38.53,38.47,38.47,71600.0,31.1922,31.2003,31.1517,31.1517,71600.0
2014-11-05 13:20:00,38.47,38.48,38.44,38.45,64400.0,31.1517,31.1598,31.1274,31.1355,64400.0
2014-11-05 13:30:00,38.45,38.46,38.37,38.37,108800.0,31.1355,31.1436,31.0707,31.0707,108800.0
2014-11-05 13:40:00,38.37,38.41,38.35,38.41,78600.0,31.0707,31.1031,31.0545,31.1031,78600.0
2014-11-05 13:50:00,38.41,38.43,38.38,38.41,77000.0,31.1031,31.1193,31.0788,31.1031,77000.0
2014-11-05 14:00:00,38.41,38.45,38.39,38.43,58000.0,31.1031,31.1355,31.0869,31.1193,58000.0
2014-11-05 14:10:00,38.43,38.49,38.43,38.49,109200.0,31.1193,31.1679,31.1193,31.1679,109200.0
2014-11-05 14:20:00,38.49,38.49,38.46,38.47,78600.0,31.1679,31.1679,31.1436,31.1517,78600.0
2014-11-05 14:30:00,38.46,38.48,38.41,38.41,124000.0,31.1436,31.1598,31.1031,31.1031,124000.0
2014-11-05 14:40:00,38.42,38.47,38.41,38.41,189400.0,31.1112,31.1517,31.1031,31.1031,189400.0
2014-11-05 14:50:00,38.42,38.42,38.38,38.42,131000.0,31.1112,31.1112,31.0788,31.1112,131000.0
2014-11-05 15:00:00,38.43,38.45,38.38,38.38,108200.0,31.1193,31.1355,31.0788,31.0788,108200.0
2014-11-05 15:10:00,38.38,38.4,38.35,38.37,221200.0,31.0788,31.095,31.0545,31.0707,221200.0
2014-11-05 15:20:00,38.37,38.37,38.32,38.33,179600.0,31.0707,31.0707,31.0302,31.0383,179600.0
2014-11-05 15:30:00,38.33,38.35,38.3,38.32,251000.0,31.0383,31.0545,31.0141,31.0302,251000.0
2014-11-05 15:40:00,38.31,38.34,38.3,38.32,361000.0,31.0221,31.0464,31.0141,31.0302,361000.0
2014-11-05 15:50:00,38.32,38.38,38.31,38.33,505800.0,31.0302,31.0788,31.0221,31.0383,505800.0
2014-11-06 09:30:00,38.49,38.49,38.33,38.38,321200.0,31.1679,31.1679,31.0383,31.0788,321200.0
2014-11-06 09:40:00,38.39,38.52,38.38,38.5,208000.0,31.0869,31.1922,31.0788,31.176,208000.0
2014-11-06 09:50:00,38.5,38.57,38.47,38.49,180000.0,31.176,31.2327,31.1517,31.1679,180000.0
2014-11-06 10:00:00,38.49,38.58,38.49,38.53,173000.0,31.1679,31.2408,31.1679,31.2003,173000.0
2014-11-06 10:10:00,38.52,38.56,38.44,38.45,251800.0,31.1922,31.2246,31.1274,31.1355,251800.0
2014-11-06 10:20:00,38.45,38.51,38.42,38.44,126600.0,31.1355,31.1841,31.1112,31.1274,126600.0
2014-11-06 10:30:00,38.44,38.52,38.42,38.52,156200.0,31.1274,31.1922,31.1112,31.1922,156200.0
2014-11-06 10:40:00,38.52,38.58,38.5,38.57,207200.0,31.1922,31.2408,31.176,31.2327,207200.0
2014-11-06 10:50:00,38.56,38.58,38.52,38.55,163000.0,31.2246,31.2408,31.1922,31.2165,163000.0
2014-11-06 11:00:00,38.54,38.6,38.52,38.59,105400.0,31.2084,31.257,31.1922,31.2489,105400.0
2014-11-06 11:10:00,38.59,38.63,38.56,38.63,102000.0,31.2489,31.2813,31.2246,31.2813,102000.0
2014-11-06 11:20:00,38.62,38.63,38.59,38.6,93200.0,31.2732,31.2813,31.2489,31.257,93200.0
2014-11-06 11:30:00,38.6,38.62,38.56,38.57,148400.0,31.257,31.2732,31.2246,31.2327,148400.0
2014-11-06 11:40:00,38.58,38.58,38.52,38.55,180600.0,31.2408,31.2408,31.1922,31.2165,180600.0
2014-11-06 11:50:00,38.55,38.57,38.5,38.57,124600.0,31.2165,31.2327,31.176,31.2327,124600.0
2014-11-06 12:00:00,38.57,38.59,38.56,38.57,96200.0,31.2327,31.2489,31.2246,31.2327,96200.0
2014-11-06 12:10:00,38.57,38.62,38.57,38.59,59800.0,31.2327,31.2732,31.2327,31.2489,59800.0
2014-11-06 12:20:00,38.59,38.6,38.55,38.57,74600.0,31.2489,31.257,31.2165,31.2327,74600.0
2014-11-06 12:30:00,38.58,38.62,38.58,38.58,49400.0,31.2408,31.2732,31.2408,31.2408,49400.0
2014-11-06 12:40:00,38.59,38.63,38.57,38.62,53200.0,31.2489,31.2813,31.2327,31.2732,53200.0
2014-11-06 12:50:00,38.63,38.63,38.59,38.62,51600.0,31.2813,31.2813,31.2489,31.2732,51600.0
2014-11-06 13:00:00,38.62,38.63,38.58,38.58,64400.0,31.2732,31.2813,31.2408,31.2408,64400.0
2014-11-06 13:10:00,38.58,38.62,38.58,38.6,53600.0,31.2408,31.2732,31.2408,31.257,53600.0
2014-11-06 13:20:00,38.6,38.63,38.6,38.6,54000.0,31.257,31.2813,31.257,31.257,54000.0
2014-11-06 13:30:00,38.6,38.6,38.57,38.59,47400.0,31.257,31.257,31.2327,31.2489,47400.0
2014-11-06 13:40:00,38.59,38.59,38.57,38.59,121200.0,31.2489,31.2489,31.2327,31.2489,121200.0
2014-11-06 13:50:00,38.59,38.67,38.59,38.66,74000.0,31.2489,31.3137,31.2489,31.3056,74000.0
2014-11-06 14:00:00,38.67,38.7,38.62,38.7,69200.0,31.3137,31.338,31.2732,31.338,69200.0
2014-11-06 14:10:00,38.7,38.72,38.69,38.71,88600.0,31.338,31.3542,31.3299,31.3461,88600.0
2014-11-06 14:20:00,38.71,38.74,38.71,38.72,95600.0,31.3461,31.3703,31.3461,31.3542,95600.0
2014-11-06 14:30:00,38.72,38.74,38.69,38.73,133200.0,31.3542,31.3703,31.3299,31.3622,133200.0
2014-11-06 14:40:00,38.72,38.76,38.72,38.75,149200.0,31.3542,31.3865,31.3542,31.3784,149200.0
2014-11-06 14:50:00,38.75,38.77,38.74,38.76,102000.0,31.3784,31.3946,31.3703,31.3865,102000.0
2014-11-06 15:00:00,38.76,38.77,38.7,38.71,126400.0,31.3865,31.3946,31.338,31.3461,126400.0
2014-11-06 15:10:00,38.71,38.73,38.7,38.71,80200.0,31.3461,31.3622,31.338,31.3461,80200.0
2014-11-06 15:20:00,38.71,38.73,38.7,38.73,108400.0,31.3461,31.3622,31.338,31.3622,108400.0
2014-11-06 15:30:00,38.73,38.75,38.71,38.72,144800.0,31.3622,31.3784,31.3461,31.3542,144800.0
2014-11-06 15:40:00,38.72,38.74,38.72,38.74,199600.0,31.3542,31.3703,31.3542,31.3703,199600.0
2014-11-06 15:50:00,38.74,38.76,38.7,38.72,442400.0,31.3703,31.3865,31.338,31.3542,442400.0
2014-11-07 09:30:00,38.82,38.82,38.63,38.66,409000.0,31.4351,31.4351,31.2813,31.3056,409000.0
2014-11-07 09:40:00,38.66,38.73,38.6,38.71,182200.0,31.3056,31.3622,31.257,31.3461,182200.0
2014-11-07 09:50:00,38.72,38.85,38.69,38.83,225200.0,31.3542,31.4594,31.3299,31.4432,225200.0
2014-11-07 10:00:00,38.82,38.88,38.79,38.87,174200.0,31.4351,31.4837,31.4108,31.4756,174200.0
2014-11-07 10:10:00,38.87,38.88,38.79,38.81,159000.0,31.4756,31.4837,31.4108,31.427,159000.0
2014-11-07 10:20:00,38.81,38.82,38.73,38.77,103200.0,31.427,31.4351,31.3622,31.3946,103200.0
2014-11-07 10:30:00,38.77,38.84,38.74,38.84,106800.0,31.3946,31.4513,31.3703,31.4513,106800.0
2014-11-07 10:40:00,38.83,38.84,38.78,38.81,97800.0,31.4432,31.4513,31.4027,31.427,97800.0
2014-11-07 10:50:00,38.81,38.85,38.81,38.84,96800.0,31.427,31.4594,31.427,31.4513,96800.0
2014-11-07 11:00:00,38.84,38.92,38.81,38.91,301400.0,31.4513,31.5161,31.427,31.508,301400.0
2014-11-07 11:10:00,38.91,38.98,38.9,38.97,217200.0,31.508,31.5647,31.4999,31.5566,217200.0
2014-11-07 11:20:00,38.96,39.02,38.94,39.02,403600.0,31.5485,31.5971,31.5323,31.5971,403600.0
2014-11-07 11:30:00,39.02,39.05,38.99,39.04,137400.0,31.5971,31.6214,31.5728,31.6133,137400.0
2014-11-07 11:40:00,39.04,39.05,38.96,38.98,176600.0,31.6133,31.6214,31.5485,31.5647,176600.0
2014-11-07 11:50:00,38.98,39.01,38.97,38.99,92600.0,31.5647,31.589,31.5566,31.5728,92600.0
2014-11-07 12:00:00,38.99,39.0,38.96,38.97,95600.0,31.5728,31.5809,31.5485,31.5566,95600.0
2014-11-07 12:10:00,38.97,38.99,38.96,38.97,183800.0,31.5566,31.5728,31.5485,31.5566,183800.0
2014-11-07 12:20:00,38.97,38.98,38.91,38.97,82400.0,31.5566,31.5647,31.508,31.5566,82400.0
2014-11-07 12:30:00,38.97,38.97,38.95,38.95,135600.0,31.5566,31.5566,31.5404,31.5404,135600.0
2014-11-07 12:40:00,38.95,38.96,38.92,38.96,66000.0,31.5404,31.5485,31.5161,31.5485,66000.0
2014-11-07 12:50:00,38.96,38.99,38.94,38.98,82400.0,31.5485,31.5728,31.5323,31.5647,82400.0
2014-11-07 13:00:00,38.98,39.0,38.97,38.99,174000.0,31.5647,31.5809,31.5566,31.5728,174000.0
2014-11-07 13:10:00,38.99,39.01,38.99,39.01,124000.0,31.5728,31.589,31.5728,31.589,124000.0
2014-11-07 13:20:00,39.0,39.01,38.98,38.99,106600.0,31.5809,31.589,31.5647,31.5728,106600.0
2014-11-07 13:30:00,38.99,39.02,38.97,38.99,98400.0,31.5728,31.5971,31.5566,31.5728,98400.0
2014-11-07 13:40:00,38.99,39.0,38.95,38.95,105800.0,31.5728,31.5809,31.5404,31.5404,105800.0
2014-11-07 13:50:00,38.96,38.98,38.94,38.95,101400.0,31.5485,31.5647,31.5323,31.5404,101400.0
2014-11-07 14:00:00,38.95,38.95,38.88,38.89,180600.0,31.5404,31.5404,31.4837,31.4918,180600.0
2014-11-07 14:10:00,38.88,38.95,38.88,38.93,87600.0,31.4837,31.5404,31.4837,31.5242,87600.0
2014-11-07 14:20:00,38.94,38.95,38.89,38.9,124000.0,31.5323,31.5404,31.4918,31.4999,124000.0
2014-11-07 14:30:00,38.9,38.9,38.83,38.85,159600.0,31.4999,31.4999,31.4432,31.4594,159600.0
2014-11-07 14:40:00,38.85,38.85,38.81,38.85,118600.0,31.4594,31.4594,31.427,31.4594,118600.0
2014-11-07 14:50:00,38.84,38.85,38.8,38.82,144000.0,31.4513,31.4594,31.4189,31.4351,144000.0
2014-11-07 15:00:00,38.83,38.85,38.8,38.84,105800.0,31.4432,31.4594,31.4189,31.4513,105800.0
2014-11-07 15:10:00,38.84,38.85,38.81,38.83,99400.0,31.4513,31.4594,31.427,31.4432,99400.0
2014-11-07 15:20:00,38.84,38.85,38.81,38.81,93600.0,31.4513,31.4594,31.427,31.427,93600.0
2014-11-07 15:30:00,38.81,38.88,38.81,38.85,183200.0,31.427,31.4837,31.427,31.4594,183200.0
2014-11-07 15:40:00,38.85,38.88,38.84,38.85,199800.0,31.4594,31.4837,31.4513,31.4594,199800.0
2014-11-07 15:50:00,38.85,38.9,38.83,38.9,408400.0,31.4594,31.4999,31.4432,31.4999,408400.0
2014-11-10 09:30:00,38.82,38.87,38.72,38.73,215800.0,31.5647,31.6053,31.4834,31.4915,215800.0
2014-11-10 09:40:00,38.73,38.78,38.6,38.62,177600.0,31.4915,31.5322,31.3858,31.4021,177600.0
2014-11-10 09:50:00,38.63,38.67,38.59,38.66,275400.0,31.4102,31.4427,31.3777,31.4346,275400.0
2014-11-10 10:00:00,38.66,38.66,38.63,38.64,246800.0,31.4346,31.4346,31.4102,31.4183,246800.0
2014-11-10 10:10:00,38.65,38.67,38.62,38.67,211800.0,31.4264,31.4427,31.4021,31.4427,211800.0
2014-11-10 10:20:00,38.67,38.67,38.61,38.63,207800.0,31.4427,31.4427,31.3939,31.4102,207800.0
2014-11-10 10:30:00,38.63,38.74,38.62,38.68,111800.0,31.4102,31.4996,31.4021,31.4508,111800.0
2014-11-10 10:40:00,38.68,38.81,38.68,38.8,286600.0,31.4508,31.5565,31.4508,31.5484,286600.0
2014-11-10 10:50:00,38.8,38.87,38.76,38.84,160600.0,31.5484,31.6053,31.5159,31.5809,160600.0
2014-11-10 11:00:00,38.85,38.86,38.8,38.81,82200.0,31.5891,31.5972,31.5484,31.5565,82200.0
2014-11-10 11:10:00,38.81,38.81,38.75,38.8,88200.0,31.5565,31.5565,31.5078,31.5484,88200.0
2014-11-10 11:20:00,38.8,38.9,38.8,38.9,94200.0,31.5484,31.6297,31.5484,31.6297,94200.0
2014-11-10 11:30:00,38.9,38.93,38.88,38.92,100200.0,31.6297,31.6541,31.6135,31.646,100200.0
2014-11-10 11:40:00,38.92,38.94,38.86,38.88,91800.0,31.646,31.6622,31.5972,31.6135,91800.0
2014-11-10 11:50:00,38.88,38.92,38.88,38.92,106000.0,31.6135,31.646,31.6135,31.646,106000.0
2014-11-10 12:00:00,38.92,38.95,38.89,38.9,112600.0,31.646,31.6704,31.6216,31.6297,112600.0
2014-11-10 12:10:00,38.89,38.9,38.86,38.87,45600.0,31.6216,31.6297,31.5972,31.6053,45600.0
2014-11-10 12:20:00,38.87,38.89,38.85,38.87,40400.0,31.6053,31.6216,31.5891,31.6053,40400.0
2014-11-10 12:30:00,38.86,38.88,38.82,38.84,63800.0,31.5972,31.6135,31.5647,31.5809,63800.0
2014-11-10 12:40:00,38.84,38.86,38.83,38.85,46600.0,31.5809,31.5972,31.5728,31.5891,46600.0
2014-11-10 12:50:00,38.84,38.85,38.82,38.83,64200.0,31.5809,31.5891,31.5647,31.5728,64200.0
2014-11-10 13:00:00,38.83,38.84,38.8,38.82,59200.0,31.5728,31.5809,31.5484,31.5647,59200.0
2014-11-10 13:10:00,38.82,38.88,38.82,38.87,72800.0,31.5647,31.6135,31.5647,31.6053,72800.0
2014-11-10 13:20:00,38.87,38.88,38.85,38.85,70000.0,31.6053,31.6135,31.5891,31.5891,70000.0
2014-11-10 13:30:00,38.85,38.89,38.84,38.89,75800.0,31.5891,31.6216,31.5809,31.6216,75800.0
2014-11-10 13:40:00,38.9,38.9,38.87,38.87,59200.0,31.6297,31.6297,31.6053,31.6053,59200.0
2014-11-10 13:50:00,38.87,38.88,38.83,38.83,103400.0,31.6053,31.6135,31.5728,31.5728,103400.0
2014-11-10 14:00:00,38.83,38.85,38.81,38.85,148200.0,31.5728,31.5891,31.5565,31.5891,148200.0
2014-11-10 14:10:00,38.85,38.87,38.85,38.87,54600.0,31.5891,31.6053,31.5891,31.6053,54600.0
2014-11-10 14:20:00,38.87,38.87,38.85,38.85,85800.0,31.6053,31.6053,31.5891,31.5891,85800.0
2014-11-10 14:30:00,38.85,38.87,38.83,38.84,94800.0,31.5891,31.6053,31.5728,31.5809,94800.0
2014-11-10 14:40:00,38.84,38.85,38.82,38.84,57400.0,31.5809,31.5891,31.5647,31.5809,57400.0
2014-11-10 14:50:00,38.84,38.88,38.83,38.88,88000.0,31.5809,31.6135,31.5728,31.6135,88000.0
2014-11-10 15:00:00,38.88,38.94,38.88,38.92,142200.0,31.6135,31.6622,31.6135,31.646,142200.0
2014-11-10 15:10:00,38.91,38.92,38.87,38.88,96800.0,31.6379,31.646,31.6053,31.6135,96800.0
2014-11-10 15:20:00,38.88,38.91,38.87,38.88,110600.0,31.6135,31.6379,31.6053,31.6135,110600.0
2014-11-10 15:30:00,38.88,38.88,38.85,38.87,111800.0,31.6135,31.6135,31.5891,31.6053,111800.0
2014-11-10 15:40:00,38.87,38.88,38.84,38.85,167600.0,31.6053,31.6135,31.5809,31.5891,167600.0
2014-11-10 15:50:00,38.85,38.87,38.79,38.82,602800.0,31.5891,31.6053,31.5403,31.5647,602800.0
2014-11-11 09:30:00,38.92,38.95,38.81,38.89,285600.0,31.646,31.6704,31.5565,31.6216,285600.0
2014-11-11 09:40:00,38.88,38.89,38.63,38.83,561800.0,31.6135,31.6216,31.4102,31.5728,561800.0
2014-11-11 09:50:00,38.84,38.93,38.81,38.88,89200.0,31.5809,31.6541,31.5565,31.6135,89200.0
2014-11-11 10:00:00,38.88,38.92,38.83,38.89,63200.0,31.6135,31.646,31.5728,31.6216,63200.0
2014-11-11 10:10:00,38.89,38.89,38.83,38.88,69200.0,31.6216,31.6216,31.5728,31.6135,69200.0
2014-11-11 10:20:00,38.88,38.95,38.88,38.95,60600.0,31.6135,31.6704,31.6135,31.6704,60600.0
2014-11-11 10:30:00,38.94,38.95,38.92,38.92,64200.0,31.6622,31.6704,31.646,31.646,64200.0
2014-11-11 10:40:00,38.92,38.95,38.91,38.93,46600.0,31.646,31.6704,31.6379,31.6541,46600.0
2014-11-11 10:50:00,38.94,39.02,38.93,38.98,187400.0,31.6622,31.7273,31.6541,31.6948,187400.0
2014-11-11 11:00:00,38.98,39.0,38.93,39.0,97000.0,31.6948,31.711,31.6541,31.711,97000.0
2014-11-11 11:10:00,39.0,39.04,38.99,39.02,108800.0,31.711,31.7436,31.7029,31.7273,108800.0
2014-11-11 11:20:00,39.02,39.08,39.02,39.08,185200.0,31.7273,31.7761,31.7273,31.7761,185200.0
2014-11-11 11:30:00,39.08,39.09,39.07,39.07,92200.0,31.7761,31.7842,31.768,31.768,92200.0
2014-11-11 11:40:00,39.08,39.1,39.05,39.1,104000.0,31.7761,31.7923,31.7517,31.7923,104000.0
2014-11-11 11:50:00,39.1,39.1,39.05,39.1,68200.0,31.7923,31.7923,31.7517,31.7923,68200.0
2014-11-11 12:00:00,39.1,39.1,39.05,39.05,60200.0,31.7923,31.7923,31.7517,31.7517,60200.0
2014-11-11 12:10:00,39.05,39.09,39.05,39.08,42600.0,31.7517,31.7842,31.7517,31.7761,42600.0
2014-11-11 12:20:00,39.08,39.08,39.03,39.04,58600.0,31.7761,31.7761,31.7354,31.7436,58600.0
2014-11-11 12:30:00,39.04,39.04,38.99,38.99,58800.0,31.7436,31.7436,31.7029,31.7029,58800.0
2014-11-11 12:40:00,38.99,39.02,38.99,39.02,46000.0,31.7029,31.7273,31.7029,31.7273,46000.0
2014-11-11 12:50:00,39.02,39.02,38.98,38.98,69000.0,31.7273,31.7273,31.6948,31.6948,69000.0
2014-11-11 13:00:00,38.98,38.99,38.95,38.96,55400.0,31.6948,31.7029,31.6704,31.6785,55400.0
2014-11-11 13:10:00,38.96,38.96,38.85,38.88,123000.0,31.6785,31.6785,31.5891,31.6135,123000.0
2014-11-11 13:20:00,38.88,38.9,38.84,38.9,101200.0,31.6135,31.6297,31.5809,31.6297,101200.0
2014-11-11 13:30:00,38.9,38.92,38.88,38.9,58200.0,31.6297,31.646,31.6135,31.6297,58200.0
2014-11-11 13:40:00,38.9,38.95,38.89,38.93,44000.0,31.6297,31.6704,31.6216,31.6541,44000.0
2014-11-11 13:50:00,38.93,38.96,38.91,38.95,54000.0,31.6541,31.6785,31.6379,31.6704,54000.0
2014-11-11 14:00:00,38.94,38.96,38.9,38.91,44200.0,31.6622,31.6785,31.6297,31.6379,44200.0
2014-11-11 14:10:00,38.91,38.95,38.91,38.95,51000.0,31.6379,31.6704,31.6379,31.6704,51000.0
2014-11-11 14:20:00,38.95,38.95,38.88,38.88,49400.0,31.6704,31.6704,31.6135,31.6135,49400.0
2014-11-11 14:30:00,38.89,38.9,38.83,38.86,90200.0,31.6216,31.6297,31.5728,31.5972,90200.0
2014-11-11 14:40:00,38.86,38.87,38.79,38.79,90800.0,31.5972,31.6053,31.5403,31.5403,90800.0
2014-11-11 14:50:00,38.8,38.81,38.77,38.81,107000.0,31.5484,31.5565,31.524,31.5565,107000.0
2014-11-11 15:00:00,38.81,38.84,38.8,38.84,134000.0,31.5565,31.5809,31.5484,31.5809,134000.0
2014-11-11 15:10:00,38.84,38.89,38.81,38.89,106000.0,31.5809,31.6216,31.5565,31.6216,106000.0
2014-11-11 15:20:00,38.89,38.9,38.85,38.9,76800.0,31.6216,31.6297,31.5891,31.6297,76800.0
2014-11-11 15:30:00,38.9,38.9,38.85,38.89,105800.0,31.6297,31.6297,31.5891,31.6216,105800.0
2014-11-11 15:40:00,38.88,38.91,38.87,38.88,102000.0,31.6135,31.6379,31.6053,31.6135,102000.0
2014-11-11 15:50:00,38.87,38.88,38.84,38.88,288200.0,31.6053,31.6135,31.5809,31.6135,288200.0
2014-11-12 09:30:00,38.71,38.85,38.63,38.76,240600.0,31.4752,31.5891,31.4102,31.5159,240600.0
2014-11-12 09:40:00,38.77,38.85,38.73,38.84,88200.0,31.524,31.5891,31.4915,31.5809,88200.0
2014-11-12 09:50:00,38.83,38.83,38.7,38.73,122400.0,31.5728,31.5728,31.4671,31.4915,122400.0
2014-11-12 10:00:00,38.73,38.82,38.73,38.82,90800.0,31.4915,31.5647,31.4915,31.5647,90800.0
2014-11-12 10:10:00,38.82,38.86,38.81,38.84,40800.0,31.5647,31.5972,31.5565,31.5809,40800.0
2014-11-12 10:20:00,38.84,38.84,38.8,38.8,54200.0,31.5809,31.5809,31.5484,31.5484,54200.0
2014-11-12 10:30:00,38.79,38.81,38.73,38.76,212200.0,31.5403,31.5565,31.4915,31.5159,212200.0
2014-11-12 10:40:00,38.76,38.82,38.76,38.77,84400.0,31.5159,31.5647,31.5159,31.524,84400.0
2014-11-12 10:50:00,38.77,38.77,38.7,38.71,55400.0,31.524,31.524,31.4671,31.4752,55400.0
2014-11-12 11:00:00,38.72,38.76,38.71,38.76,52600.0,31.4834,31.5159,31.4752,31.5159,52600.0
2014-11-12 11:10:00,38.75,38.83,38.74,38.82,91600.0,31.5078,31.5728,31.4996,31.5647,91600.0
2014-11-12 11:20:00,38.82,38.88,38.82,38.86,86000.0,31.5647,31.6135,31.5647,31.5972,86000.0
2014-11-12 11:30:00,38.87,38.95,38.86,38.92,123000.0,31.6053,31.6704,31.5972,31.646,123000.0
2014-11-12 11:40:00,38.92,38.98,38.9,38.95,81200.0,31.646,31.6948,31.6297,31.6704,81200.0
2014-11-12 11:50:00,38.94,38.98,38.93,38.96,57000.0,31.6622,31.6948,31.6541,31.6785,57000.0
2014-11-12 12:00:00,38.96,38.97,38.9,38.94,137800.0,31.6785,31.6866,31.6297,31.6622,137800.0
2014-11-12 12:10:00,38.94,38.96,38.93,38.96,56600.0,31.6622,31.6785,31.6541,31.6785,56600.0
2014-11-12 12:20:00,38.95,38.97,38.93,38.93,78800.0,31.6704,31.6866,31.6541,31.6541,78800.0
2014-11-12 12:30:00,38.93,38.93,38.9,38.91,72000.0,31.6541,31.6541,31.6297,31.6379,72000.0
2014-11-12 12:40:00,38.91,38.92,38.9,38.91,34400.0,31.6379,31.646,31.6297,31.6379,34400.0
2014-11-12 12:50:00,38.91,38.96,38.91,38.95,97200.0,31.6379,31.6785,31.6379,31.6704,97200.0
2014-11-12 13:00:00,38.95,38.97,38.94,38.95,45000.0,31.6704,31.6866,31.6622,31.6704,45000.0
2014-11-12 13:10:00,38.95,38.97,38.95,38.96,49000.0,31.6704,31.6866,31.6704,31.6785,49000.0
2014-11-12 13:20:00,38.96,39.0,38.96,38.98,49200.0,31.6785,31.711,31.6785,31.6948,49200.0
2014-11-12 13:30:00,38.99,38.99,38.97,38.97,46200.0,31.7029,31.7029,31.6866,31.6866,46200.0
2014-11-12 13:40:00,38.97,38.99,38.95,38.95,75000.0,31.6866,31.7029,31.6704,31.6704,75000.0
2014-11-12 13:50:00,38.96,39.0,38.95,38.99,97800.0,31.6785,31.711,31.6704,31.7029,97800.0
2014-11-12 14:00:00,38.99,39.0,38.96,39.0,91000.0,31.7029,31.711,31.6785,31.711,91000.0
2014-11-12 14:10:00,39.0,39.0,38.97,38.97,99000.0,31.711,31.711,31.6866,31.6866,99000.0
2014-11-12 14:20:00,38.97,38.99,38.96,38.98,110200.0,31.6866,31.7029,31.6785,31.6948,110200.0
2014-11-12 14:30:00,38.98,38.99,38.96,38.97,98800.0,31.6948,31.7029,31.6785,31.6866,98800.0
2014-11-12 14:40:00,38.96,38.99,38.95,38.96,125000.0,31.6785,31.7029,31.6704,31.6785,125000.0
2014-11-12 14:50:00,38.95,38.96,38.92,38.92,172400.0,31.6704,31.6785,31.646,31.646,172400.0
2014-11-12 15:00:00,38.92,38.97,38.92,38.96,92400.0,31.646,31.6866,31.646,31.6785,92400.0
2014-11-12 15:10:00,38.95,38.98,38.95,38.98,109200.0,31.6704,31.6948,31.6704,31.6948,109200.0
2014-11-12 15:20:00,38.98,38.99,38.95,38.99,146000.0,31.6948,31.7029,31.6704,31.7029,146000.0
2014-11-12 15:30:00,39.0,39.01,38.97,38.97,154600.0,31.711,31.7192,31.6866,31.6866,154600.0
2014-11-12 15:40:00,38.97,39.0,38.97,38.98,211800.0,31.6866,31.711,31.6866,31.6948,211800.0
2014-11-12 15:50:00,38.98,38.99,38.91,38.93,363800.0,31.6948,31.7029,31.6379,31.6541,363800.0
2014-11-13 09:30:00,39.1,39.13,38.98,39.08,227600.0,31.7923,31.8167,31.6948,31.7761,227600.0
2014-11-13 09:40:00,39.09,39.11,39.05,39.08,83400.0,31.7842,31.8005,31.7517,31.7761,83400.0
2014-11-13 09:50:00,39.08,39.13,39.07,39.12,91800.0,31.7761,31.8167,31.768,31.8086,91800.0
2014-11-13 10:00:00,39.13,39.17,39.1,39.15,128800.0,31.8167,31.8493,31.7923,31.833,128800.0
2014-11-13 10:10:00,39.15,39.2,39.13,39.2,155800.0,31.833,31.8737,31.8167,31.8737,155800.0
2014-11-13 10:20:00,39.2,39.24,39.18,39.2,194800.0,31.8737,31.9062,31.8574,31.8737,194800.0
2014-11-13 10:30:00,39.21,39.23,39.16,39.2,110600.0,31.8818,31.898,31.8411,31.8737,110600.0
2014-11-13 10:40:00,39.2,39.2,39.12,39.15,94600.0,31.8737,31.8737,31.8086,31.833,94600.0
2014-11-13 10:50:00,39.14,39.18,39.13,39.14,124200.0,31.8249,31.8574,31.8167,31.8249,124200.0
2014-11-13 11:00:00,39.14,39.21,39.13,39.13,118800.0,31.8249,31.8818,31.8167,31.8167,118800.0
2014-11-13 11:10:00,39.13,39.13,39.02,39.05,103600.0,31.8167,31.8167,31.7273,31.7517,103600.0
2014-11-13 11:20:00,39.05,39.07,39.03,39.06,79200.0,31.7517,31.768,31.7354,31.7598,79200.0
2014-11-13 11:30:00,39.05,39.05,38.88,38.88,130200.0,31.7517,31.7517,31.6135,31.6135,130200.0
2014-11-13 11:40:00,38.88,38.88,38.8,38.8,179400.0,31.6135,31.6135,31.5484,31.5484,179400.0
2014-11-13 11:50:00,38.81,38.84,38.8,38.8,169000.0,31.5565,31.5809,31.5484,31.5484,169000.0
2014-11-13 12:00:00,38.8,38.9,38.77,38.9,155400.0,31.5484,31.6297,31.524,31.6297,155400.0
2014-11-13 12:10:00,38.9,38.91,38.84,38.88,111800.0,31.6297,31.6379,31.5809,31.6135,111800.0
2014-11-13 12:20:00,38.89,38.9,38.88,38.88,43600.0,31.6216,31.6297,31.6135,31.6135,43600.0
2014-11-13 12:30:00,38.88,38.9,38.87,38.88,81200.0,31.6135,31.6297,31.6053,31.6135,81200.0
2014-11-13 12:40:00,38.88,38.88,38.83,38.83,72400.0,31.6135,31.6135,31.5728,31.5728,72400.0
2014-11-13 12:50:00,38.84,38.85,38.8,38.8,100400.0,31.5809,31.5891,31.5484,31.5484,100400.0
2014-11-13 13:00:00,38.8,38.84,38.77,38.81,146800.0,31.5484,31.5809,31.524,31.5565,146800.0
2014-11-13 13:10:00,38.8,38.82,38.79,38.8,71600.0,31.5484,31.5647,31.5403,31.5484,71600.0
2014-11-13 13:20:00,38.8,38.8,38.72,38.78,218400.0,31.5484,31.5484,31.4834,31.5322,218400.0
2014-11-13 13:30:00,38.78,38.78,38.71,38.76,125200.0,31.5322,31.5322,31.4752,31.5159,125200.0
2014-11-13 13:40:00,38.76,38.84,38.76,38.84,148400.0,31.5159,31.5809,31.5159,31.5809,148400.0
2014-11-13 13:50:00,38.84,38.9,38.84,38.89,181600.0,31.5809,31.6297,31.5809,31.6216,181600.0
2014-11-13 14:00:00,38.89,38.91,38.88,38.91,239400.0,31.6216,31.6379,31.6135,31.6379,239400.0
2014-11-13 14:10:00,38.91,38.91,38.85,38.85,156400.0,31.6379,31.6379,31.5891,31.5891,156400.0
2014-11-13 14:20:00,38.87,38.87,38.82,38.85,133600.0,31.6053,31.6053,31.5647,31.5891,133600.0
2014-11-13 14:30:00,38.85,38.91,38.85,38.86,122800.0,31.5891,31.6379,31.5891,31.5972,122800.0
2014-11-13 14:40:00,38.87,38.93,38.87,38.92,145800.0,31.6053,31.6541,31.6053,31.646,145800.0
2014-11-13 14:50:00,38.92,38.92,38.87,38.87,102400.0,31.646,31.646,31.6053,31.6053,102400.0
2014-11-13 15:00:00,38.87,38.92,38.85,38.9,134400.0,31.6053,31.646,31.5891,31.6297,134400.0
2014-11-13 15:10:00,38.91,38.91,38.87,38.88,157000.0,31.6379,31.6379,31.6053,31.6135,157000.0
2014-11-13 15:20:00,38.88,38.91,38.85,38.85,152000.0,31.6135,31.6379,31.5891,31.5891,152000.0
2014-11-13 15:30:00,38.85,38.95,38.85,38.93,219000.0,31.5891,31.6704,31.5891,31.6541,219000.0
2014-11-13 15:40:00,38.94,38.95,38.91,38.93,191400.0,31.6622,31.6704,31.6379,31.6541,191400.0
2014-11-13 15:50:00,38.93,38.97,38.9,38.95,522800.0,31.6541,31.6866,31.6297,31.6704,522800.0
2014-11-14 09:30:00,39.04,39.05,38.9,38.94,299800.0,31.7436,31.7517,31.6297,31.6622,299800.0
2014-11-14 09:40:00,38.96,39.02,38.88,38.96,140000.0,31.6785,31.7273,31.6135,31.6785,140000.0
2014-11-14 09:50:00,38.94,38.99,38.87,38.99,173200.0,31.6622,31.7029,31.6053,31.7029,173200.0
2014-11-14 10:00:00,38.98,39.01,38.95,39.01,181400.0,31.6948,31.7192,31.6704,31.7192,181400.0
2014-11-14 10:10:00,39.01,39.09,39.01,39.04,128600.0,31.7192,31.7842,31.7192,31.7436,128600.0
2014-11-14 10:20:00,39.05,39.08,38.98,38.99,85800.0,31.7517,31.7761,31.6948,31.7029,85800.0
2014-11-14 10:30:00,38.99,39.02,38.92,38.98,67600.0,31.7029,31.7273,31.646,31.6948,67600.0
2014-11-14 10:40:00,38.98,39.1,38.96,39.08,121800.0,31.6948,31.7923,31.6785,31.7761,121800.0
2014-11-14 10:50:00,39.08,39.13,39.08,39.1,107800.0,31.7761,31.8167,31.7761,31.7923,107800.0
2014-11-14 11:00:00,39.11,39.11,39.08,39.11,81800.0,31.8005,31.8005,31.7761,31.8005,81800.0
2014-11-14 11:10:00,39.11,39.13,39.1,39.11,127800.0,31.8005,31.8167,31.7923,31.8005,127800.0
2014-11-14 11:20:00,39.11,39.15,39.1,39.11,82800.0,31.8005,31.833,31.7923,31.8005,82800.0
2014-11-14 11:30:00,39.1,39.14,39.1,39.1,74600.0,31.7923,31.8249,31.7923,31.7923,74600.0
2014-11-14 11:40:00,39.09,39.11,39.06,39.06,97200.0,31.7842,31.8005,31.7598,31.7598,97200.0
2014-11-14 11:50:00,39.06,39.1,39.03,39.09,235400.0,31.7598,31.7923,31.7354,31.7842,235400.0
2014-11-14 12:00:00,39.09,39.09,39.04,39.05,51000.0,31.7842,31.7842,31.7436,31.7517,51000.0
2014-11-14 12:10:00,39.05,39.09,39.05,39.09,92600.0,31.7517,31.7842,31.7517,31.7842,92600.0
2014-11-14 12:20:00,39.09,39.13,39.09,39.12,60200.0,31.7842,31.8167,31.7842,31.8086,60200.0
2014-11-14 12:30:00,39.13,39.15,39.12,39.13,70400.0,31.8167,31.833,31.8086,31.8167,70400.0
2014-11-14 12:40:00,39.12,39.13,39.1,39.12,45800.0,31.8086,31.8167,31.7923,31.8086,45800.0
2014-11-14 12:50:00,39.12,39.15,39.11,39.15,135600.0,31.8086,31.833,31.8005,31.833,135600.0
2014-11-14 13:00:00,39.15,39.15,39.11,39.12,79600.0,31.833,31.833,31.8005,31.8086,79600.0
2014-11-14 13:10:00,39.13,39.13,39.07,39.09,57200.0,31.8167,31.8167,31.768,31.7842,57200.0
2014-11-14 13:20:00,39.08,39.08,39.04,39.06,55800.0,31.7761,31.7761,31.7436,31.7598,55800.0
2014-11-14 13:30:00,39.05,39.07,39.03,39.04,46800.0,31.7517,31.768,31.7354,31.7436,46800.0
2014-11-14 13:40:00,39.05,39.08,39.05,39.07,49600.0,31.7517,31.7761,31.7517,31.768,49600.0
2014-11-14 13:50:00,39.07,39.09,39.02,39.02,53000.0,31.768,31.7842,31.7273,31.7273,53000.0
2014-11-14 14:00:00,39.02,39.03,38.99,39.01,90800.0,31.7273,31.7354,31.7029,31.7192,90800.0
2014-11-14 14:10:00,39.01,39.08,39.01,39.08,95400.0,31.7192,31.7761,31.7192,31.7761,95400.0
2014-11-14 14:20:00,39.07,39.09,39.06,39.06,78400.0,31.768,31.7842,31.7598,31.7598,78400.0
2014-11-14 14:30:00,39.07,39.09,39.05,39.06,67600.0,31.768,31.7842,31.7517,31.7598,67600.0
2014-11-14 14:40:00,39.06,39.08,39.04,39.05,103200.0,31.7598,31.7761,31.7436,31.7517,103200.0
2014-11-14 14:50:00,39.05,39.06,39.03,39.06,60000.0,31.7517,31.7598,31.7354,31.7598,60000.0
2014-11-14 15:00:00,39.06,39.08,39.05,39.06,63200.0,31.7598,31.7761,31.7517,31.7598,63200.0
2014-11-14 15:10:00,39.05,39.06,39.0,39.0,80000.0,31.7517,31.7598,31.711,31.711,80000.0
2014-11-14 15:20:00,39.0,39.04,38.99,39.04,135600.0,31.711,31.7436,31.7029,31.7436,135600.0
2014-11-14 15:30:00,39.04,39.05,39.01,39.02,110800.0,31.7436,31.7517,31.7192,31.7273,110800.0
2014-11-14 15:40:00,39.02,39.02,38.96,38.98,255800.0,31.7273,31.7273,31.6785,31.6948,255800.0
2014-11-14 15:50:00,38.98,39.07,38.97,39.06,605400.0,31.6948,31.768,31.6866,31.7598,605400.0
2014-11-17 09:30:00,38.97,39.09,38.97,39.08,411600.0,31.6866,31.7842,31.6866,31.7761,411600.0
2014-11-17 09:40:00,39.07,39.24,39.04,39.18,242200.0,31.768,31.9062,31.7436,31.8574,242200.0
2014-11-17 09:50:00,39.19,39.21,39.12,39.14,153200.0,31.8655,31.8818,31.8086,31.8249,153200.0
2014-11-17 10:00:00,39.13,39.14,39.05,39.08,90000.0,31.8167,31.8249,31.7517,31.7761,90000.0
2014-11-17 10:10:00,39.08,39.16,39.06,39.13,129400.0,31.7761,31.8411,31.7598,31.8167,129400.0
2014-11-17 10:20:00,39.13,39.13,39.05,39.05,153200.0,31.8167,31.8167,31.7517,31.7517,153200.0
2014-11-17 10:30:00,39.06,39.07,39.0,39.02,89400.0,31.7598,31.768,31.711,31.7273,89400.0
2014-11-17 10:40:00,39.02,39.02,38.94,38.95,101000.0,31.7273,31.7273,31.6622,31.6704,101000.0
2014-11-17 10:50:00,38.94,39.02,38.92,39.01,75400.0,31.6622,31.7273,31.646,31.7192,75400.0
2014-11-17 11:00:00,39.01,39.01,38.87,38.88,127400.0,31.7192,31.7192,31.6053,31.6135,127400.0
2014-11-17 11:10:00,38.88,38.95,38.82,38.94,182800.0,31.6135,31.6704,31.5647,31.6622,182800.0
2014-11-17 11:20:00,38.95,38.95,38.88,38.91,75000.0,31.6704,31.6704,31.6135,31.6379,75000.0
2014-11-17 11:30:00,38.91,38.92,38.87,38.9,72600.0,31.6379,31.646,31.6053,31.6297,72600.0
2014-11-17 11:40:00,38.89,38.9,38.87,38.88,143400.0,31.6216,31.6297,31.6053,31.6135,143400.0
2014-11-17 11:50:00,38.89,38.91,38.85,38.9,93800.0,31.6216,31.6379,31.5891,31.6297,93800.0
2014-11-17 12:00:00,38.9,38.93,38.85,38.9,88800.0,31.6297,31.6541,31.5891,31.6297,88800.0
2014-11-17 12:10:00,38.9,38.96,38.9,38.95,66600.0,31.6297,31.6785,31.6297,31.6704,66600.0
2014-11-17 12:20:00,38.95,38.96,38.91,38.95,57800.0,31.6704,31.6785,31.6379,31.6704,57800.0
2014-11-17 12:30:00,38.95,38.97,38.92,38.96,49600.0,31.6704,31.6866,31.646,31.6785,49600.0
2014-11-17 12:40:00,38.95,38.99,38.95,38.96,50200.0,31.6704,31.7029,31.6704,31.6785,50200.0
2014-11-17 12:50:00,38.97,38.98,38.94,38.94,49600.0,31.6866,31.6948,31.6622,31.6622,49600.0
2014-11-17 13:00:00,38.94,38.96,38.93,38.94,56400.0,31.6622,31.6785,31.6541,31.6622,56400.0
2014-11-17 13:10:00,38.93,38.99,38.93,38.99,104800.0,31.6541,31.7029,31.6541,31.7029,104800.0
2014-11-17 13:20:00,38.99,39.0,38.96,38.96,89000.0,31.7029,31.711,31.6785,31.6785,89000.0
2014-11-17 13:30:00,38.97,39.0,38.96,38.96,80200.0,31.6866,31.711,31.6785,31.6785,80200.0
2014-11-17 13:40:00,38.96,38.97,38.93,38.94,45000.0,31.6785,31.6866,31.6541,31.6622,45000.0
2014-11-17 13:50:00,38.94,38.97,38.93,38.96,59200.0,31.6622,31.6866,31.6541,31.6785,59200.0
2014-11-17 14:00:00,38.96,38.98,38.93,38.94,124600.0,31.6785,31.6948,31.6541,31.6622,124600.0
2014-11-17 14:10:00,38.94,38.96,38.93,38.94,93400.0,31.6622,31.6785,31.6541,31.6622,93400.0
2014-11-17 14:20:00,38.94,38.95,38.9,38.91,82400.0,31.6622,31.6704,31.6297,31.6379,82400.0
2014-11-17 14:30:00,38.91,38.94,38.9,38.92,102200.0,31.6379,31.6622,31.6297,31.646,102200.0
2014-11-17 14:40:00,38.92,38.94,38.88,38.9,386400.0,31.646,31.6622,31.6135,31.6297,386400.0
2014-11-17 14:50:00,38.9,38.94,38.9,38.91,67000.0,31.6297,31.6622,31.6297,31.6379,67000.0
2014-11-17 15:00:00,38.91,38.95,38.91,38.94,100600.0,31.6379,31.6704,31.6379,31.6622,100600.0
2014-11-17 15:10:00,38.94,38.94,38.9,38.93,246200.0,31.6622,31.6622,31.6297,31.6541,246200.0
2014-11-17 15:20:00,38.92,38.93,38.9,38.9,115400.0,31.646,31.6541,31.6297,31.6297,115400.0
2014-11-17 15:30:00,38.9,38.95,38.9,38.92,159200.0,31.6297,31.6704,31.6297,31.646,159200.0
2014-11-17 15:40:00,38.92,38.92,38.87,38.87,91200.0,31.646,31.646,31.6053,31.6053,91200.0
2014-11-17 15:50:00,38.88,38.93,38.84,38.92,358200.0,31.6135,31.6541,31.5809,31.646,358200.0
2014-11-18 09:30:00,38.82,38.98,38.8,38.98,192800.0,31.5647,31.6948,31.5484,31.6948,192800.0
2014-11-18 09:40:00,38.97,38.97,38.91,38.94,109000.0,31.6866,31.6866,31.6379,31.6622,109000.0
2014-11-18 09:50:00,38.95,39.0,38.94,38.94,120800.0,31.6704,31.711,31.6622,31.6622,120800.0
2014-11-18 10:00:00,38.95,38.97,38.91,38.93,65000.0,31.6704,31.6866,31.6379,31.6541,65000.0
2014-11-18 10:10:00,38.92,38.93,38.84,38.87,85800.0,31.646,31.6541,31.5809,31.6053,85800.0
2014-11-18 10:20:00,38.87,38.88,38.8,38.81,109200.0,31.6053,31.6135,31.5484,31.5565,109200.0
2014-11-18 10:30:00,38.81,38.85,38.77,38.82,125400.0,31.5565,31.5891,31.524,31.5647,125400.0
2014-11-18 10:40:00,38.82,38.83,38.78,38.8,56400.0,31.5647,31.5728,31.5322,31.5484,56400.0
2014-11-18 10:50:00,38.79,38.82,38.77,38.78,92800.0,31.5403,31.5647,31.524,31.5322,92800.0
2014-11-18 11:00:00,38.78,38.8,38.72,38.79,115400.0,31.5322,31.5484,31.4834,31.5403,115400.0
2014-11-18 11:10:00,38.8,38.8,38.74,38.77,179200.0,31.5484,31.5484,31.4996,31.524,179200.0
2014-11-18 11:20:00,38.77,38.77,38.69,38.7,147200.0,31.524,31.524,31.459,31.4671,147200.0
2014-11-18 11:30:00,38.7,38.73,38.7,38.72,109400.0,31.4671,31.4915,31.4671,31.4834,109400.0
2014-11-18 11:40:00,38.72,38.73,38.7,38.71,76800.0,31.4834,31.4915,31.4671,31.4752,76800.0
2014-11-18 11:50:00,38.71,38.71,38.67,38.7,117200.0,31.4752,31.4752,31.4427,31.4671,117200.0
2014-11-18 12:00:00,38.7,38.7,38.66,38.66,94200.0,31.4671,31.4671,31.4346,31.4346,94200.0
2014-11-18 12:10:00,38.67,38.68,38.67,38.67,68400.0,31.4427,31.4508,31.4427,31.4427,68400.0
2014-11-18 12:20:00,38.67,38.68,38.66,38.67,48600.0,31.4427,31.4508,31.4346,31.4427,48600.0
2014-11-18 12:30:00,38.66,38.68,38.66,38.67,61200.0,31.4346,31.4508,31.4346,31.4427,61200.0
2014-11-18 12:40:00,38.67,38.71,38.67,38.71,119400.0,31.4427,31.4752,31.4427,31.4752,119400.0
2014-11-18 12:50:00,38.71,38.76,38.71,38.74,178800.0,31.4752,31.5159,31.4752,31.4996,178800.0
2014-11-18 13:00:00,38.75,38.76,38.71,38.76,66200.0,31.5078,31.5159,31.4752,31.5159,66200.0
2014-11-18 13:10:00,38.75,38.82,38.74,38.81,89600.0,31.5078,31.5647,31.4996,31.5565,89600.0
2014-11-18 13:20:00,38.81,38.85,38.81,38.84,65800.0,31.5565,31.5891,31.5565,31.5809,65800.0
2014-11-18 13:30:00,38.84,38.84,38.81,38.82,65400.0,31.5809,31.5809,31.5565,31.5647,65400.0
2014-11-18 13:40:00,38.82,38.82,38.77,38.77,64400.0,31.5647,31.5647,31.524,31.524,64400.0
2014-11-18 13:50:00,38.77,38.84,38.77,38.83,46000.0,31.524,31.5809,31.524,31.5728,46000.0
2014-11-18 14:00:00,38.83,38.88,38.83,38.87,95600.0,31.5728,31.6135,31.5728,31.6053,95600.0
2014-11-18 14:10:00,38.87,38.91,38.87,38.9,101000.0,31.6053,31.6379,31.6053,31.6297,101000.0
2014-11-18 14:20:00,38.9,38.91,38.88,38.91,106600.0,31.6297,31.6379,31.6135,31.6379,106600.0
2014-11-18 14:30:00,38.9,38.96,38.88,38.96,114400.0,31.6297,31.6785,31.6135,31.6785,114400.0
2014-11-18 14:40:00,38.96,38.99,38.95,38.96,89200.0,31.6785,31.7029,31.6704,31.6785,89200.0
2014-11-18 14:50:00,38.96,38.97,38.93,38.94,60800.0,31.6785,31.6866,31.6541,31.6622,60800.0
2014-11-18 15:00:00,38.94,38.96,38.91,38.95,65000.0,31.6622,31.6785,31.6379,31.6704,65000.0
2014-11-18 15:10:00,38.95,38.97,38.92,38.93,86200.0,31.6704,31.6866,31.646,31.6541,86200.0
2014-11-18 15:20:00,38.93,38.96,38.9,38.9,143200.0,31.6541,31.6785,31.6297,31.6297,143200.0
2014-11-18 15:30:00,38.9,38.91,38.85,38.88,175400.0,31.6297,31.6379,31.5891,31.6135,175400.0
2014-11-18 15:40:00,38.88,38.88,38.81,38.82,204000.0,31.6135,31.6135,31.5565,31.5647,204000.0
2014-11-18 15:50:00,38.82,38.84,38.77,38.79,572600.0,31.5647,31.5809,31.524,31.5403,572600.0
2014-11-19 09:30:00,38.72,38.88,38.7,38.77,249600.0,31.4834,31.6135,31.4671,31.524,249600.0
2014-11-19 09:40:00,38.76,38.84,38.74,38.77,179000.0,31.5159,31.5809,31.4996,31.524,179000.0
2014-11-19 09:50:00,38.77,38.84,38.74,38.81,163400.0,31.524,31.5809,31.4996,31.5565,163400.0
2014-11-19 10:00:00,38.81,38.91,38.76,38.91,141600.0,31.5565,31.6379,31.5159,31.6379,141600.0
2014-11-19 10:10:00,38.91,39.01,38.87,38.94,163600.0,31.6379,31.7192,31.6053,31.6622,163600.0
2014-11-19 10:20:00,38.94,38.97,38.9,38.91,125200.0,31.6622,31.6866,31.6297,31.6379,125200.0
2014-11-19 10:30:00,38.91,38.98,38.9,38.9,118000.0,31.6379,31.6948,31.6297,31.6297,118000.0
2014-11-19 10:40:00,38.9,38.94,38.85,38.9,126200.0,31.6297,31.6622,31.5891,31.6297,126200.0
2014-11-19 10:50:00,38.9,38.93,38.84,38.84,68600.0,31.6297,31.6541,31.5809,31.5809,68600.0
2014-11-19 11:00:00,38.84,38.91,38.83,38.9,80600.0,31.5809,31.6379,31.5728,31.6297,80600.0
2014-11-19 11:10:00,38.9,38.93,38.88,38.88,34200.0,31.6297,31.6541,31.6135,31.6135,34200.0
2014-11-19 11:20:00,38.88,38.94,38.88,38.88,56000.0,31.6135,31.6622,31.6135,31.6135,56000.0
2014-11-19 11:30:00,38.88,38.95,38.88,38.9,82800.0,31.6135,31.6704,31.6135,31.6297,82800.0
2014-11-19 11:40:00,38.9,38.91,38.87,38.88,74800.0,31.6297,31.6379,31.6053,31.6135,74800.0
2014-11-19 11:50:00,38.88,38.97,38.88,38.97,81200.0,31.6135,31.6866,31.6135,31.6866,81200.0
2014-11-19 12:00:00,38.97,39.01,38.96,38.96,59000.0,31.6866,31.7192,31.6785,31.6785,59000.0
2014-11-19 12:10:00,38.96,38.99,38.89,38.99,179600.0,31.6785,31.7029,31.6216,31.7029,179600.0
2014-11-19 12:20:00,38.99,39.02,38.98,39.01,55200.0,31.7029,31.7273,31.6948,31.7192,55200.0
2014-11-19 12:30:00,39.01,39.03,39.0,39.02,53400.0,31.7192,31.7354,31.711,31.7273,53400.0
2014-11-19 12:40:00,39.01,39.02,39.0,39.01,63600.0,31.7192,31.7273,31.711,31.7192,63600.0
2014-11-19 12:50:00,39.01,39.02,39.01,39.02,67800.0,31.7192,31.7273,31.7192,31.7273,67800.0
2014-11-19 13:00:00,39.02,39.02,39.01,39.02,37200.0,31.7273,31.7273,31.7192,31.7273,37200.0
2014-11-19 13:10:00,39.02,39.02,38.99,39.0,68000.0,31.7273,31.7273,31.7029,31.711,68000.0
2014-11-19 13:20:00,39.0,39.04,38.99,39.02,74800.0,31.711,31.7436,31.7029,31.7273,74800.0
2014-11-19 13:30:00,39.02,39.02,38.98,38.98,72400.0,31.7273,31.7273,31.6948,31.6948,72400.0
2014-11-19 13:40:00,38.98,38.99,38.94,38.94,76200.0,31.6948,31.7029,31.6622,31.6622,76200.0
2014-11-19 13:50:00,38.93,38.97,38.93,38.94,41600.0,31.6541,31.6866,31.6541,31.6622,41600.0
2014-11-19 14:00:00,38.94,39.02,38.93,39.01,164400.0,31.6622,31.7273,31.6541,31.7192,164400.0
2014-11-19 14:10:00,39.0,39.01,38.96,38.97,65600.0,31.711,31.7192,31.6785,31.6866,65600.0
2014-11-19 14:20:00,38.98,38.98,38.88,38.93,104000.0,31.6948,31.6948,31.6135,31.6541,104000.0
2014-11-19 14:30:00,38.93,38.94,38.88,38.91,86800.0,31.6541,31.6622,31.6135,31.6379,86800.0
2014-11-19 14:40:00,38.91,38.92,38.84,38.85,69000.0,31.6379,31.646,31.5809,31.5891,69000.0
2014-11-19 14:50:00,38.85,38.92,38.84,38.9,62000.0,31.5891,31.646,31.5809,31.6297,62000.0
2014-11-19 15:00:00,38.9,38.91,38.88,38.9,63000.0,31.6297,31.6379,31.6135,31.6297,63000.0
2014-11-19 15:10:00,38.89,38.95,38.88,38.95,112600.0,31.6216,31.6704,31.6135,31.6704,112600.0
2014-11-19 15:20:00,38.94,38.96,38.92,38.92,80800.0,31.6622,31.6785,31.646,31.646,80800.0
2014-11-19 15:30:00,38.93,38.93,38.89,38.9,123000.0,31.6541,31.6541,31.6216,31.6297,123000.0
2014-11-19 15:40:00,38.9,38.92,38.86,38.89,163800.0,31.6297,31.646,31.5972,31.6216,163800.0
2014-11-19 15:50:00,38.9,38.95,38.88,38.9,398200.0,31.6297,31.6704,31.6135,31.6297,398200.0
2014-11-20 09:30:00,38.83,38.98,38.81,38.94,319200.0,31.5728,31.6948,31.5565,31.6622,319200.0
2014-11-20 09:40:00,38.92,39.07,38.91,39.05,130800.0,31.646,31.768,31.6379,31.7517,130800.0
2014-11-20 09:50:00,39.04,39.1,38.99,39.08,352400.0,31.7436,31.7923,31.7029,31.7761,352400.0
2014-11-20 10:00:00,39.08,39.15,39.06,39.08,160800.0,31.7761,31.833,31.7598,31.7761,160800.0
2014-11-20 10:10:00,39.08,39.12,39.02,39.09,139200.0,31.7761,31.8086,31.7273,31.7842,139200.0
2014-11-20 10:20:00,39.08,39.15,39.08,39.12,110600.0,31.7761,31.833,31.7761,31.8086,110600.0
2014-11-20 10:30:00,39.12,39.15,39.06,39.1,155800.0,31.8086,31.833,31.7598,31.7923,155800.0
2014-11-20 10:40:00,39.1,39.21,39.1,39.18,177200.0,31.7923,31.8818,31.7923,31.8574,177200.0
2014-11-20 10:50:00,39.17,39.17,39.09,39.12,179600.0,31.8493,31.8493,31.7842,31.8086,179600.0
2014-11-20 11:00:00,39.12,39.17,39.05,39.08,125200.0,31.8086,31.8493,31.7517,31.7761,125200.0
2014-11-20 11:10:00,39.09,39.13,39.08,39.1,79600.0,31.7842,31.8167,31.7761,31.7923,79600.0
2014-11-20 11:20:00,39.1,39.19,39.1,39.18,99000.0,31.7923,31.8655,31.7923,31.8574,99000.0
2014-11-20 11:30:00,39.18,39.22,39.14,39.21,173400.0,31.8574,31.8899,31.8249,31.8818,173400.0
2014-11-20 11:40:00,39.22,39.23,39.19,39.23,98000.0,31.8899,31.898,31.8655,31.898,98000.0
2014-11-20 11:50:00,39.23,39.25,39.19,39.2,70200.0,31.898,31.9143,31.8655,31.8737,70200.0
2014-11-20 12:00:00,39.2,39.21,39.13,39.17,91800.0,31.8737,31.8818,31.8167,31.8493,91800.0
2014-11-20 12:10:00,39.17,39.2,39.14,39.2,53000.0,31.8493,31.8737,31.8249,31.8737,53000.0
2014-11-20 12:20:00,39.2,39.22,39.18,39.22,45200.0,31.8737,31.8899,31.8574,31.8899,45200.0
2014-11-20 12:30:00,39.22,39.24,39.22,39.23,72400.0,31.8899,31.9062,31.8899,31.898,72400.0
2014-11-20 12:40:00,39.23,39.24,39.2,39.24,75400.0,31.898,31.9062,31.8737,31.9062,75400.0
2014-11-20 12:50:00,39.24,39.24,39.21,39.22,75400.0,31.9062,31.9062,31.8818,31.8899,75400.0
2014-11-20 13:00:00,39.22,39.29,39.21,39.24,185400.0,31.8899,31.9468,31.8818,31.9062,185400.0
2014-11-20 13:10:00,39.23,39.24,39.22,39.23,92800.0,31.898,31.9062,31.8899,31.898,92800.0
2014-11-20 13:20:00,39.23,39.28,39.23,39.26,128400.0,31.898,31.9387,31.898,31.9224,128400.0
2014-11-20 13:30:00,39.27,39.31,39.26,39.29,80400.0,31.9306,31.9631,31.9224,31.9468,80400.0
2014-11-20 13:40:00,39.29,39.32,39.26,39.27,102400.0,31.9468,31.9712,31.9224,31.9306,102400.0
2014-11-20 13:50:00,39.26,39.29,39.25,39.27,40000.0,31.9224,31.9468,31.9143,31.9306,40000.0
2014-11-20 14:00:00,39.27,39.27,39.24,39.24,59600.0,31.9306,31.9306,31.9062,31.9062,59600.0
2014-11-20 14:10:00,39.24,39.26,39.21,39.24,156000.0,31.9062,31.9224,31.8818,31.9062,156000.0
2014-11-20 14:20:00,39.24,39.24,39.22,39.23,57400.0,31.9062,31.9062,31.8899,31.898,57400.0
2014-11-20 14:30:00,39.23,39.23,39.16,39.18,88000.0,31.898,31.898,31.8411,31.8574,88000.0
2014-11-20 14:40:00,39.18,39.18,39.1,39.11,143800.0,31.8574,31.8574,31.7923,31.8005,143800.0
2014-11-20 14:50:00,39.1,39.15,39.08,39.09,131600.0,31.7923,31.833,31.7761,31.7842,131600.0
2014-11-20 15:00:00,39.08,39.12,39.04,39.11,155200.0,31.7761,31.8086,31.7436,31.8005,155200.0
2014-11-20 15:10:00,39.1,39.12,39.08,39.12,84200.0,31.7923,31.8086,31.7761,31.8086,84200.0
2014-11-20 15:20:00,39.12,39.12,39.08,39.12,146400.0,31.8086,31.8086,31.7761,31.8086,146400.0
2014-11-20 15:30:00,39.12,39.13,39.1,39.12,126000.0,31.8086,31.8167,31.7923,31.8086,126000.0
2014-11-20 15:40:00,39.11,39.13,39.08,39.12,185000.0,31.8005,31.8167,31.7761,31.8086,185000.0
2014-11-20 15:50:00,39.11,39.13,39.06,39.1,560200.0,31.8005,31.8167,31.7598,31.7923,560200.0
2014-11-21 09:30:00,39.57,39.88,39.38,39.85,2255600.0,32.1745,32.4266,32.02,32.4022,2255600.0
2014-11-21 09:40:00,39.84,39.85,39.57,39.69,458400.0,32.394,32.4022,32.1745,32.2721,458400.0
2014-11-21 09:50:00,39.69,39.73,39.68,39.71,366000.0,32.2721,32.3046,32.2639,32.2883,366000.0
2014-11-21 10:00:00,39.71,39.75,39.64,39.67,329000.0,32.2883,32.3209,32.2314,32.2558,329000.0
2014-11-21 10:10:00,39.67,39.77,39.66,39.69,230400.0,32.2558,32.3371,32.2477,32.2721,230400.0
2014-11-21 10:20:00,39.69,39.77,39.69,39.77,139200.0,32.2721,32.3371,32.2721,32.3371,139200.0
2014-11-21 10:30:00,39.77,39.77,39.71,39.75,159400.0,32.3371,32.3371,32.2883,32.3209,159400.0
2014-11-21 10:40:00,39.75,39.77,39.74,39.76,215400.0,32.3209,32.3371,32.3127,32.329,215400.0
2014-11-21 10:50:00,39.75,39.79,39.74,39.78,241800.0,32.3209,32.3534,32.3127,32.3453,241800.0
2014-11-21 11:00:00,39.78,39.79,39.74,39.76,183400.0,32.3453,32.3534,32.3127,32.329,183400.0
2014-11-21 11:10:00,39.76,39.81,39.76,39.78,245200.0,32.329,32.3696,32.329,32.3453,245200.0
2014-11-21 11:20:00,39.78,39.8,39.74,39.77,197400.0,32.3453,32.3615,32.3127,32.3371,197400.0
2014-11-21 11:30:00,39.77,39.77,39.73,39.74,157400.0,32.3371,32.3371,32.3046,32.3127,157400.0
2014-11-21 11:40:00,39.74,39.8,39.74,39.79,147600.0,32.3127,32.3615,32.3127,32.3534,147600.0
2014-11-21 11:50:00,39.8,39.83,39.79,39.83,157600.0,32.3615,32.3859,32.3534,32.3859,157600.0
2014-11-21 12:00:00,39.83,39.85,39.82,39.82,143800.0,32.3859,32.4022,32.3778,32.3778,143800.0
2014-11-21 12:10:00,39.82,39.83,39.78,39.79,124200.0,32.3778,32.3859,32.3453,32.3534,124200.0
2014-11-21 12:20:00,39.79,39.81,39.77,39.8,110000.0,32.3534,32.3696,32.3371,32.3615,110000.0
2014-11-21 12:30:00,39.8,39.83,39.8,39.82,114200.0,32.3615,32.3859,32.3615,32.3778,114200.0
2014-11-21 12:40:00,39.82,39.83,39.81,39.81,88000.0,32.3778,32.3859,32.3696,32.3696,88000.0
2014-11-21 12:50:00,39.81,39.81,39.74,39.76,169000.0,32.3696,32.3696,32.3127,32.329,169000.0
2014-11-21 13:00:00,39.76,39.77,39.74,39.76,139600.0,32.329,32.3371,32.3127,32.329,139600.0
2014-11-21 13:10:00,39.76,39.79,39.76,39.79,180600.0,32.329,32.3534,32.329,32.3534,180600.0
2014-11-21 13:20:00,39.79,39.83,39.77,39.77,183400.0,32.3534,32.3859,32.3371,32.3371,183400.0
2014-11-21 13:30:00,39.76,39.79,39.73,39.79,130000.0,32.329,32.3534,32.3046,32.3534,130000.0
2014-11-21 13:40:00,39.79,39.88,39.78,39.87,164800.0,32.3534,32.4266,32.3453,32.4184,164800.0
2014-11-21 13:50:00,39.87,39.9,39.83,39.87,286000.0,32.4184,32.4428,32.3859,32.4184,286000.0
2014-11-21 14:00:00,39.86,39.93,39.85,39.92,226600.0,32.4103,32.4672,32.4022,32.4591,226600.0
2014-11-21 14:10:00,39.92,39.93,39.88,39.92,181400.0,32.4591,32.4672,32.4266,32.4591,181400.0
2014-11-21 14:20:00,39.93,39.93,39.83,39.88,448800.0,32.4672,32.4672,32.3859,32.4266,448800.0
2014-11-21 14:30:00,39.88,39.88,39.82,39.85,226000.0,32.4266,32.4266,32.3778,32.4022,226000.0
2014-11-21 14:40:00,39.85,39.91,39.85,39.91,211400.0,32.4022,32.451,32.4022,32.451,211400.0
2014-11-21 14:50:00,39.91,39.93,39.89,39.92,308600.0,32.451,32.4672,32.4347,32.4591,308600.0
2014-11-21 15:00:00,39.92,39.94,39.9,39.91,205800.0,32.4591,32.4754,32.4428,32.451,205800.0
2014-11-21 15:10:00,39.91,39.93,39.9,39.91,226000.0,32.451,32.4672,32.4428,32.451,226000.0
2014-11-21 15:20:00,39.91,39.91,39.85,39.87,213600.0,32.451,32.451,32.4022,32.4184,213600.0
2014-11-21 15:30:00,39.87,39.96,39.86,39.95,457800.0,32.4184,32.4916,32.4103,32.4835,457800.0
2014-11-21 15:40:00,39.95,39.96,39.92,39.93,520200.0,32.4835,32.4916,32.4591,32.4672,520200.0
2014-11-21 15:50:00,39.93,39.93,39.84,39.88,851000.0,32.4672,32.4672,32.394,32.4266,851000.0
2014-11-24 09:30:00,39.95,40.0,39.86,39.88,390600.0,32.4835,32.5241,32.4103,32.4266,390600.0
2014-11-24 09:40:00,39.88,40.02,39.85,39.99,427400.0,32.4266,32.5404,32.4022,32.516,427400.0
2014-11-24 09:50:00,39.99,40.06,39.97,40.0,211600.0,32.516,32.5729,32.4997,32.5241,211600.0
2014-11-24 10:00:00,40.01,40.07,39.99,40.04,220000.0,32.5323,32.5811,32.516,32.5567,220000.0
2014-11-24 10:10:00,40.04,40.04,39.98,40.03,187800.0,32.5567,32.5567,32.5079,32.5485,187800.0
2014-11-24 10:20:00,40.04,40.1,40.04,40.09,192200.0,32.5567,32.6054,32.5567,32.5973,192200.0
2014-11-24 10:30:00,40.09,40.13,40.08,40.13,322800.0,32.5973,32.6298,32.5892,32.6298,322800.0
2014-11-24 10:40:00,40.13,40.19,40.12,40.18,218400.0,32.6298,32.6786,32.6217,32.6705,218400.0
2014-11-24 10:50:00,40.18,40.19,40.14,40.16,131200.0,32.6705,32.6786,32.638,32.6542,131200.0
2014-11-24 11:00:00,40.16,40.17,40.09,40.1,186000.0,32.6542,32.6624,32.5973,32.6054,186000.0
2014-11-24 11:10:00,40.1,40.1,40.08,40.09,106600.0,32.6054,32.6054,32.5892,32.5973,106600.0
2014-11-24 11:20:00,40.09,40.11,40.07,40.08,139800.0,32.5973,32.6136,32.5811,32.5892,139800.0
2014-11-24 11:30:00,40.08,40.08,40.05,40.08,171400.0,32.5892,32.5892,32.5648,32.5892,171400.0
2014-11-24 11:40:00,40.08,40.08,40.03,40.05,228600.0,32.5892,32.5892,32.5485,32.5648,228600.0
2014-11-24 11:50:00,40.05,40.06,40.01,40.02,170800.0,32.5648,32.5729,32.5323,32.5404,170800.0
2014-11-24 12:00:00,40.02,40.1,40.02,40.09,108200.0,32.5404,32.6054,32.5404,32.5973,108200.0
2014-11-24 12:10:00,40.08,40.11,40.05,40.09,155200.0,32.5892,32.6136,32.5648,32.5973,155200.0
2014-11-24 12:20:00,40.09,40.13,40.08,40.11,100400.0,32.5973,32.6298,32.5892,32.6136,100400.0
2014-11-24 12:30:00,40.11,40.12,40.1,40.11,82000.0,32.6136,32.6217,32.6054,32.6136,82000.0
2014-11-24 12:40:00,40.12,40.12,40.1,40.11,86000.0,32.6217,32.6217,32.6054,32.6136,86000.0
2014-11-24 12:50:00,40.1,40.13,40.1,40.13,88800.0,32.6054,32.6298,32.6054,32.6298,88800.0
2014-11-24 13:00:00,40.13,40.15,40.11,40.15,117400.0,32.6298,32.6461,32.6136,32.6461,117400.0
2014-11-24 13:10:00,40.15,40.18,40.14,40.18,126200.0,32.6461,32.6705,32.638,32.6705,126200.0
2014-11-24 13:20:00,40.17,40.2,40.17,40.19,157200.0,32.6624,32.6868,32.6624,32.6786,157200.0
2014-11-24 13:30:00,40.2,40.21,40.19,40.21,107200.0,32.6868,32.6949,32.6786,32.6949,107200.0
2014-11-24 13:40:00,40.21,40.37,40.21,40.32,385200.0,32.6949,32.825,32.6949,32.7843,385200.0
2014-11-24 13:50:00,40.32,40.38,40.28,40.33,296000.0,32.7843,32.8331,32.7518,32.7925,296000.0
2014-11-24 14:00:00,40.33,40.41,40.33,40.38,173000.0,32.7925,32.8575,32.7925,32.8331,173000.0
2014-11-24 14:10:00,40.38,40.38,40.31,40.31,113400.0,32.8331,32.8331,32.7762,32.7762,113400.0
2014-11-24 14:20:00,40.31,40.35,40.29,40.34,203600.0,32.7762,32.8087,32.7599,32.8006,203600.0
2014-11-24 14:30:00,40.34,40.34,40.28,40.32,150000.0,32.8006,32.8006,32.7518,32.7843,150000.0
2014-11-24 14:40:00,40.32,40.33,40.27,40.32,109000.0,32.7843,32.7925,32.7437,32.7843,109000.0
2014-11-24 14:50:00,40.32,40.32,40.28,40.29,294200.0,32.7843,32.7843,32.7518,32.7599,294200.0
2014-11-24 15:00:00,40.3,40.3,40.27,40.27,152800.0,32.7681,32.7681,32.7437,32.7437,152800.0
2014-11-24 15:10:00,40.27,40.29,40.26,40.26,162000.0,32.7437,32.7599,32.7355,32.7355,162000.0
2014-11-24 15:20:00,40.26,40.27,40.25,40.27,268000.0,32.7355,32.7437,32.7274,32.7437,268000.0
2014-11-24 15:30:00,40.27,40.27,40.25,40.26,186400.0,32.7437,32.7437,32.7274,32.7355,186400.0
2014-11-24 15:40:00,40.26,40.26,40.22,40.22,228800.0,32.7355,32.7355,32.703,32.703,228800.0
2014-11-24 15:50:00,40.23,40.27,40.22,40.27,449200.0,32.7112,32.7437,32.703,32.7437,449200.0
2014-11-25 09:30:00,40.28,40.45,40.27,40.42,379400.0,32.7518,32.89,32.7437,32.8656,379400.0
2014-11-25 09:40:00,40.42,40.46,40.29,40.33,222200.0,32.8656,32.8982,32.7599,32.7925,222200.0
2014-11-25 09:50:00,40.34,40.45,40.33,40.4,123800.0,32.8006,32.89,32.7925,32.8494,123800.0
2014-11-25 10:00:00,40.39,40.39,40.27,40.29,414200.0,32.8412,32.8412,32.7437,32.7599,414200.0
2014-11-25 10:10:00,40.3,40.34,40.25,40.27,316600.0,32.7681,32.8006,32.7274,32.7437,316600.0
2014-11-25 10:20:00,40.27,40.27,40.15,40.18,240400.0,32.7437,32.7437,32.6461,32.6705,240400.0
2014-11-25 10:30:00,40.18,40.2,40.15,40.15,120600.0,32.6705,32.6868,32.6461,32.6461,120600.0
2014-11-25 10:40:00,40.15,40.19,40.1,40.13,186400.0,32.6461,32.6786,32.6054,32.6298,186400.0
2014-11-25 10:50:00,40.13,40.14,40.08,40.1,140800.0,32.6298,32.638,32.5892,32.6054,140800.0
2014-11-25 11:00:00,40.1,40.12,40.07,40.09,104800.0,32.6054,32.6217,32.5811,32.5973,104800.0
2014-11-25 11:10:00,40.09,40.1,40.07,40.1,93000.0,32.5973,32.6054,32.5811,32.6054,93000.0
2014-11-25 11:20:00,40.1,40.1,40.07,40.08,116000.0,32.6054,32.6054,32.5811,32.5892,116000.0
2014-11-25 11:30:00,40.08,40.13,40.06,40.1,163800.0,32.5892,32.6298,32.5729,32.6054,163800.0
2014-11-25 11:40:00,40.1,40.12,40.07,40.1,75800.0,32.6054,32.6217,32.5811,32.6054,75800.0
2014-11-25 11:50:00,40.09,40.1,40.02,40.05,78600.0,32.5973,32.6054,32.5404,32.5648,78600.0
2014-11-25 12:00:00,40.05,40.1,40.02,40.03,99800.0,32.5648,32.6054,32.5404,32.5485,99800.0
2014-11-25 12:10:00,40.04,40.07,40.02,40.02,79400.0,32.5567,32.5811,32.5404,32.5404,79400.0
2014-11-25 12:20:00,40.02,40.09,40.02,40.09,34600.0,32.5404,32.5973,32.5404,32.5973,34600.0
2014-11-25 12:30:00,40.08,40.1,40.07,40.09,88800.0,32.5892,32.6054,32.5811,32.5973,88800.0
2014-11-25 12:40:00,40.09,40.12,40.09,40.11,123200.0,32.5973,32.6217,32.5973,32.6136,123200.0
2014-11-25 12:50:00,40.11,40.15,40.1,40.15,145400.0,32.6136,32.6461,32.6054,32.6461,145400.0
2014-11-25 13:00:00,40.15,40.16,40.13,40.15,86200.0,32.6461,32.6542,32.6298,32.6461,86200.0
2014-11-25 13:10:00,40.15,40.18,40.14,40.17,49200.0,32.6461,32.6705,32.638,32.6624,49200.0
2014-11-25 13:20:00,40.17,40.23,40.17,40.19,136200.0,32.6624,32.7112,32.6624,32.6786,136200.0
2014-11-25 13:30:00,40.18,40.22,40.18,40.22,43800.0,32.6705,32.703,32.6705,32.703,43800.0
2014-11-25 13:40:00,40.22,40.31,40.22,40.31,115400.0,32.703,32.7762,32.703,32.7762,115400.0
2014-11-25 13:50:00,40.3,40.31,40.25,40.27,83200.0,32.7681,32.7762,32.7274,32.7437,83200.0
2014-11-25 14:00:00,40.27,40.27,40.24,40.25,128600.0,32.7437,32.7437,32.7193,32.7274,128600.0
2014-11-25 14:10:00,40.25,40.28,40.23,40.23,71000.0,32.7274,32.7518,32.7112,32.7112,71000.0
2014-11-25 14:20:00,40.23,40.28,40.23,40.27,83600.0,32.7112,32.7518,32.7112,32.7437,83600.0
2014-11-25 14:30:00,40.28,40.28,40.26,40.28,69200.0,32.7518,32.7518,32.7355,32.7518,69200.0
2014-11-25 14:40:00,40.28,40.28,40.19,40.2,115000.0,32.7518,32.7518,32.6786,32.6868,115000.0
2014-11-25 14:50:00,40.2,40.23,40.17,40.17,165800.0,32.6868,32.7112,32.6624,32.6624,165800.0
2014-11-25 15:00:00,40.18,40.19,40.15,40.16,101600.0,32.6705,32.6786,32.6461,32.6542,101600.0
2014-11-25 15:10:00,40.16,40.19,40.13,40.16,128800.0,32.6542,32.6786,32.6298,32.6542,128800.0
2014-11-25 15:20:00,40.16,40.16,40.1,40.11,166600.0,32.6542,32.6542,32.6054,32.6136,166600.0
2014-11-25 15:30:00,40.12,40.18,40.1,40.16,212200.0,32.6217,32.6705,32.6054,32.6542,212200.0
2014-11-25 15:40:00,40.17,40.17,40.1,40.12,342800.0,32.6624,32.6624,32.6054,32.6217,342800.0
2014-11-25 15:50:00,40.12,40.14,40.09,40.11,428200.0,32.6217,32.638,32.5973,32.6136,428200.0
2014-11-26 09:30:00,40.06,40.16,39.72,39.88,640400.0,32.5729,32.6542,32.2965,32.4266,640400.0
2014-11-26 09:40:00,39.87,39.98,39.77,39.79,306400.0,32.4184,32.5079,32.3371,32.3534,306400.0
2014-11-26 09:50:00,39.8,39.84,39.76,39.77,107200.0,32.3615,32.394,32.329,32.3371,107200.0
2014-11-26 10:00:00,39.77,39.79,39.7,39.77,174000.0,32.3371,32.3534,32.2802,32.3371,174000.0
2014-11-26 10:10:00,39.78,39.9,39.77,39.9,93400.0,32.3453,32.4428,32.3371,32.4428,93400.0
2014-11-26 10:20:00,39.9,39.95,39.87,39.92,122200.0,32.4428,32.4835,32.4184,32.4591,122200.0
2014-11-26 10:30:00,39.93,39.99,39.92,39.92,177600.0,32.4672,32.516,32.4591,32.4591,177600.0
2014-11-26 10:40:00,39.93,39.96,39.9,39.92,110000.0,32.4672,32.4916,32.4428,32.4591,110000.0
2014-11-26 10:50:00,39.93,39.93,39.86,39.86,95200.0,32.4672,32.4672,32.4103,32.4103,95200.0
2014-11-26 11:00:00,39.86,39.92,39.85,39.86,66600.0,32.4103,32.4591,32.4022,32.4103,66600.0
2014-11-26 11:10:00,39.85,39.86,39.76,39.76,217400.0,32.4022,32.4103,32.329,32.329,217400.0
2014-11-26 11:20:00,39.76,39.78,39.72,39.72,142800.0,32.329,32.3453,32.2965,32.2965,142800.0
2014-11-26 11:30:00,39.73,39.79,39.73,39.77,150400.0,32.3046,32.3534,32.3046,32.3371,150400.0
2014-11-26 11:40:00,39.77,39.81,39.77,39.81,72800.0,32.3371,32.3696,32.3371,32.3696,72800.0
2014-11-26 11:50:00,39.81,39.82,39.72,39.73,78600.0,32.3696,32.3778,32.2965,32.3046,78600.0
2014-11-26 12:00:00,39.74,39.77,39.72,39.75,64600.0,32.3127,32.3371,32.2965,32.3209,64600.0
2014-11-26 12:10:00,39.75,39.76,39.72,39.73,43800.0,32.3209,32.329,32.2965,32.3046,43800.0
2014-11-26 12:20:00,39.73,39.74,39.71,39.72,72400.0,32.3046,32.3127,32.2883,32.2965,72400.0
2014-11-26 12:30:00,39.72,39.74,39.71,39.73,65800.0,32.2965,32.3127,32.2883,32.3046,65800.0
2014-11-26 12:40:00,39.73,39.75,39.73,39.74,44200.0,32.3046,32.3209,32.3046,32.3127,44200.0
2014-11-26 12:50:00,39.74,39.78,39.74,39.78,42800.0,32.3127,32.3453,32.3127,32.3453,42800.0
2014-11-26 13:00:00,39.78,39.81,39.77,39.81,57800.0,32.3453,32.3696,32.3371,32.3696,57800.0
2014-11-26 13:10:00,39.81,39.83,39.8,39.83,65600.0,32.3696,32.3859,32.3615,32.3859,65600.0
2014-11-26 13:20:00,39.83,39.85,39.82,39.83,54000.0,32.3859,32.4022,32.3778,32.3859,54000.0
2014-11-26 13:30:00,39.84,39.86,39.83,39.84,35000.0,32.394,32.4103,32.3859,32.394,35000.0
2014-11-26 13:40:00,39.84,39.87,39.84,39.85,62400.0,32.394,32.4184,32.394,32.4022,62400.0
2014-11-26 13:50:00,39.85,39.85,39.83,39.84,66400.0,32.4022,32.4022,32.3859,32.394,66400.0
2014-11-26 14:00:00,39.84,39.85,39.82,39.82,31800.0,32.394,32.4022,32.3778,32.3778,31800.0
2014-11-26 14:10:00,39.82,39.83,39.8,39.83,42400.0,32.3778,32.3859,32.3615,32.3859,42400.0
2014-11-26 14:20:00,39.83,39.84,39.8,39.81,48600.0,32.3859,32.394,32.3615,32.3696,48600.0
2014-11-26 14:30:00,39.8,39.82,39.77,39.77,64600.0,32.3615,32.3778,32.3371,32.3371,64600.0
2014-11-26 14:40:00,39.77,39.79,39.77,39.79,60800.0,32.3371,32.3534,32.3371,32.3534,60800.0
2014-11-26 14:50:00,39.79,39.79,39.76,39.76,108600.0,32.3534,32.3534,32.329,32.329,108600.0
2014-11-26 15:00:00,39.76,39.77,39.75,39.76,60000.0,32.329,32.3371,32.3209,32.329,60000.0
2014-11-26 15:10:00,39.76,39.77,39.74,39.77,128600.0,32.329,32.3371,32.3127,32.3371,128600.0
2014-11-26 15:20:00,39.77,39.8,39.77,39.77,75000.0,32.3371,32.3615,32.3371,32.3371,75000.0
2014-11-26 15:30:00,39.77,39.79,39.77,39.77,117400.0,32.3371,32.3534,32.3371,32.3371,117400.0
2014-11-26 15:40:00,39.77,39.79,39.76,39.78,155000.0,32.3371,32.3534,32.329,32.3453,155000.0
2014-11-26 15:50:00,39.77,39.85,39.77,39.85,510600.0,32.3371,32.4022,32.3371,32.4022,510600.0
2014-11-28 09:30:00,40.22,40.59,40.21,40.59,818800.0,32.703,33.0039,32.6949,33.0039,818800.0
2014-11-28 09:40:00,40.58,40.66,40.53,40.64,316200.0,32.9957,33.0608,32.9551,33.0445,316200.0
2014-11-28 09:50:00,40.63,40.71,40.59,40.69,340000.0,33.0364,33.1014,33.0039,33.0852,340000.0
2014-11-28 10:00:00,40.69,40.73,40.68,40.69,241000.0,33.0852,33.1177,33.077,33.0852,241000.0
2014-11-28 10:10:00,40.69,40.73,40.62,40.65,280400.0,33.0852,33.1177,33.0283,33.0527,280400.0
2014-11-28 10:20:00,40.66,40.74,40.65,40.73,280200.0,33.0608,33.1258,33.0527,33.1177,280200.0
2014-11-28 10:30:00,40.74,40.82,40.72,40.81,260200.0,33.1258,33.1909,33.1096,33.1828,260200.0
2014-11-28 10:40:00,40.81,40.82,40.73,40.76,217000.0,33.1828,33.1909,33.1177,33.1421,217000.0
2014-11-28 10:50:00,40.75,40.76,40.67,40.69,150800.0,33.134,33.1421,33.0689,33.0852,150800.0
2014-11-28 11:00:00,40.7,40.7,40.63,40.63,127400.0,33.0933,33.0933,33.0364,33.0364,127400.0
2014-11-28 11:10:00,40.63,40.67,40.63,40.65,148400.0,33.0364,33.0689,33.0364,33.0527,148400.0
2014-11-28 11:20:00,40.65,40.66,40.58,40.6,105000.0,33.0527,33.0608,32.9957,33.012,105000.0
2014-11-28 11:30:00,40.6,40.68,40.59,40.67,206400.0,33.012,33.077,33.0039,33.0689,206400.0
2014-11-28 11:40:00,40.66,40.68,40.63,40.67,77400.0,33.0608,33.077,33.0364,33.0689,77400.0
2014-11-28 11:50:00,40.67,40.68,40.61,40.67,187000.0,33.0689,33.077,33.0201,33.0689,187000.0
2014-11-28 12:00:00,40.66,40.69,40.63,40.65,197800.0,33.0608,33.0852,33.0364,33.0527,197800.0
2014-11-28 12:10:00,40.65,40.67,40.63,40.63,237600.0,33.0527,33.0689,33.0364,33.0364,237600.0
2014-11-28 12:20:00,40.63,40.66,40.6,40.6,192800.0,33.0364,33.0608,33.012,33.012,192800.0
2014-11-28 12:30:00,40.6,40.6,40.58,40.59,290200.0,33.012,33.012,32.9957,33.0039,290200.0
2014-11-28 12:40:00,40.6,40.6,40.55,40.56,151800.0,33.012,33.012,32.9713,32.9795,151800.0
2014-11-28 12:50:00,40.57,40.63,40.52,40.61,500600.0,32.9876,33.0364,32.947,33.0201,500600.0
2014-12-01 09:30:00,40.5,40.75,40.31,40.71,605000.0,32.9307,33.134,32.7762,33.1014,605000.0
2014-12-01 09:40:00,40.71,40.74,40.56,40.63,462200.0,33.1014,33.1258,32.9795,33.0364,462200.0
2014-12-01 09:50:00,40.61,40.68,40.4,40.47,483200.0,33.0201,33.077,32.8494,32.9063,483200.0
2014-12-01 10:00:00,40.47,40.56,40.42,40.45,225600.0,32.9063,32.9795,32.8656,32.89,225600.0
2014-12-01 10:10:00,40.44,40.59,40.43,40.57,126800.0,32.8819,33.0039,32.8738,32.9876,126800.0
2014-12-01 10:20:00,40.57,40.6,40.52,40.56,172200.0,32.9876,33.012,32.947,32.9795,172200.0
2014-12-01 10:30:00,40.56,40.59,40.55,40.57,185400.0,32.9795,33.0039,32.9713,32.9876,185400.0
2014-12-01 10:40:00,40.56,40.62,40.53,40.62,114000.0,32.9795,33.0283,32.9551,33.0283,114000.0
2014-12-01 10:50:00,40.62,40.63,40.56,40.62,196600.0,33.0283,33.0364,32.9795,33.0283,196600.0
2014-12-01 11:00:00,40.62,40.63,40.59,40.63,148800.0,33.0283,33.0364,33.0039,33.0364,148800.0
2014-12-01 11:10:00,40.63,40.67,40.62,40.66,145400.0,33.0364,33.0689,33.0283,33.0608,145400.0
2014-12-01 11:20:00,40.67,40.72,40.65,40.7,103000.0,33.0689,33.1096,33.0527,33.0933,103000.0
2014-12-01 11:30:00,40.72,40.74,40.69,40.69,163400.0,33.1096,33.1258,33.0852,33.0852,163400.0
2014-12-01 11:40:00,40.69,40.69,40.61,40.64,94400.0,33.0852,33.0852,33.0201,33.0445,94400.0
2014-12-01 11:50:00,40.65,40.65,40.55,40.58,89000.0,33.0527,33.0527,32.9713,32.9957,89000.0
2014-12-01 12:00:00,40.58,40.59,40.55,40.56,81000.0,32.9957,33.0039,32.9713,32.9795,81000.0
2014-12-01 12:10:00,40.57,40.63,40.56,40.6,105600.0,32.9876,33.0364,32.9795,33.012,105600.0
2014-12-01 12:20:00,40.61,40.61,40.54,40.54,74200.0,33.0201,33.0201,32.9632,32.9632,74200.0
2014-12-01 12:30:00,40.55,40.59,40.52,40.53,51200.0,32.9713,33.0039,32.947,32.9551,51200.0
2014-12-01 12:40:00,40.52,40.55,40.5,40.52,50000.0,32.947,32.9713,32.9307,32.947,50000.0
2014-12-01 12:50:00,40.52,40.63,40.49,40.63,170800.0,32.947,33.0364,32.9226,33.0364,170800.0
2014-12-01 13:00:00,40.63,40.64,40.52,40.55,183400.0,33.0364,33.0445,32.947,32.9713,183400.0
2014-12-01 13:10:00,40.55,40.62,40.55,40.6,109200.0,32.9713,33.0283,32.9713,33.012,109200.0
2014-12-01 13:20:00,40.6,40.65,40.58,40.65,107600.0,33.012,33.0527,32.9957,33.0527,107600.0
2014-12-01 13:30:00,40.65,40.67,40.6,40.63,108600.0,33.0527,33.0689,33.012,33.0364,108600.0
2014-12-01 13:40:00,40.63,40.68,40.62,40.66,67800.0,33.0364,33.077,33.0283,33.0608,67800.0
2014-12-01 13:50:00,40.67,40.67,40.59,40.63,98000.0,33.0689,33.0689,33.0039,33.0364,98000.0
2014-12-01 14:00:00,40.63,40.67,40.6,40.63,97000.0,33.0364,33.0689,33.012,33.0364,97000.0
2014-12-01 14:10:00,40.63,40.63,40.57,40.6,93000.0,33.0364,33.0364,32.9876,33.012,93000.0
2014-12-01 14:20:00,40.6,40.6,40.49,40.5,123000.0,33.012,33.012,32.9226,32.9307,123000.0
2014-12-01 14:30:00,40.49,40.54,40.48,40.52,239200.0,32.9226,32.9632,32.9144,32.947,239200.0
2014-12-01 14:40:00,40.52,40.52,40.45,40.49,156600.0,32.947,32.947,32.89,32.9226,156600.0
2014-12-01 14:50:00,40.49,40.52,40.46,40.48,145600.0,32.9226,32.947,32.8982,32.9144,145600.0
2014-12-01 15:00:00,40.47,40.52,40.44,40.44,106400.0,32.9063,32.947,32.8819,32.8819,106400.0
2014-12-01 15:10:00,40.45,40.54,40.44,40.52,128400.0,32.89,32.9632,32.8819,32.947,128400.0
2014-12-01 15:20:00,40.52,40.56,40.47,40.48,212600.0,32.947,32.9795,32.9063,32.9144,212600.0
2014-12-01 15:30:00,40.47,40.51,40.46,40.47,222600.0,32.9063,32.9388,32.8982,32.9063,222600.0
2014-12-01 15:40:00,40.47,40.49,40.43,40.47,301200.0,32.9063,32.9226,32.8738,32.9063,301200.0
2014-12-01 15:50:00,40.47,40.48,40.37,40.42,797000.0,32.9063,32.9144,32.825,32.8656,797000.0
2014-12-02 09:30:00,40.37,40.43,40.06,40.29,641000.0,32.825,32.8738,32.5729,32.7599,641000.0
2014-12-02 09:40:00,40.29,40.32,40.21,40.3,428200.0,32.7599,32.7843,32.6949,32.7681,428200.0
2014-12-02 09:50:00,40.31,40.35,40.23,40.3,254800.0,32.7762,32.8087,32.7112,32.7681,254800.0
2014-12-02 10:00:00,40.31,40.33,40.27,40.32,239800.0,32.7762,32.7925,32.7437,32.7843,239800.0
2014-12-02 10:10:00,40.31,40.32,40.23,40.28,161600.0,32.7762,32.7843,32.7112,32.7518,161600.0
2014-12-02 10:20:00,40.29,40.29,40.23,40.27,178000.0,32.7599,32.7599,32.7112,32.7437,178000.0
2014-12-02 10:30:00,40.27,40.29,40.19,40.2,403800.0,32.7437,32.7599,32.6786,32.6868,403800.0
2014-12-02 10:40:00,40.2,40.2,40.15,40.15,187000.0,32.6868,32.6868,32.6461,32.6461,187000.0
2014-12-02 10:50:00,40.15,40.16,40.05,40.05,268600.0,32.6461,32.6542,32.5648,32.5648,268600.0
2014-12-02 11:00:00,40.06,40.18,40.05,40.17,216400.0,32.5729,32.6705,32.5648,32.6624,216400.0
2014-12-02 11:10:00,40.16,40.24,40.16,40.23,94200.0,32.6542,32.7193,32.6542,32.7112,94200.0
2014-12-02 11:20:00,40.22,40.24,40.19,40.2,71200.0,32.703,32.7193,32.6786,32.6868,71200.0
2014-12-02 11:30:00,40.2,40.27,40.19,40.27,61400.0,32.6868,32.7437,32.6786,32.7437,61400.0
2014-12-02 11:40:00,40.26,40.32,40.22,40.25,106600.0,32.7355,32.7843,32.703,32.7274,106600.0
2014-12-02 11:50:00,40.25,40.27,40.15,40.15,96000.0,32.7274,32.7437,32.6461,32.6461,96000.0
2014-12-02 12:00:00,40.15,40.16,40.09,40.13,116400.0,32.6461,32.6542,32.5973,32.6298,116400.0
2014-12-02 12:10:00,40.13,40.16,40.12,40.13,43600.0,32.6298,32.6542,32.6217,32.6298,43600.0
2014-12-02 12:20:00,40.13,40.15,40.1,40.1,72800.0,32.6298,32.6461,32.6054,32.6054,72800.0
2014-12-02 12:30:00,40.12,40.12,40.05,40.09,120400.0,32.6217,32.6217,32.5648,32.5973,120400.0
2014-12-02 12:40:00,40.09,40.16,40.09,40.16,80200.0,32.5973,32.6542,32.5973,32.6542,80200.0
2014-12-02 12:50:00,40.16,40.19,40.13,40.15,78200.0,32.6542,32.6786,32.6298,32.6461,78200.0
2014-12-02 13:00:00,40.14,40.17,40.11,40.17,131200.0,32.638,32.6624,32.6136,32.6624,131200.0
2014-12-02 13:10:00,40.16,40.2,40.14,40.15,65400.0,32.6542,32.6868,32.638,32.6461,65400.0
2014-12-02 13:20:00,40.15,40.16,40.1,40.13,115800.0,32.6461,32.6542,32.6054,32.6298,115800.0
2014-12-02 13:30:00,40.14,40.15,40.08,40.13,109200.0,32.638,32.6461,32.5892,32.6298,109200.0
2014-12-02 13:40:00,40.13,40.13,40.07,40.12,90000.0,32.6298,32.6298,32.5811,32.6217,90000.0
2014-12-02 13:50:00,40.12,40.13,40.09,40.11,50600.0,32.6217,32.6298,32.5973,32.6136,50600.0
2014-12-02 14:00:00,40.12,40.13,40.08,40.09,90800.0,32.6217,32.6298,32.5892,32.5973,90800.0
2014-12-02 14:10:00,40.09,40.1,40.06,40.08,91400.0,32.5973,32.6054,32.5729,32.5892,91400.0
2014-12-02 14:20:00,40.08,40.1,40.07,40.08,69000.0,32.5892,32.6054,32.5811,32.5892,69000.0
2014-12-02 14:30:00,40.09,40.1,40.06,40.08,91600.0,32.5973,32.6054,32.5729,32.5892,91600.0
2014-12-02 14:40:00,40.08,40.18,40.08,40.18,120400.0,32.5892,32.6705,32.5892,32.6705,120400.0
2014-12-02 14:50:00,40.17,40.18,40.12,40.12,113400.0,32.6624,32.6705,32.6217,32.6217,113400.0
2014-12-02 15:00:00,40.13,40.17,40.12,40.15,81200.0,32.6298,32.6624,32.6217,32.6461,81200.0
2014-12-02 15:10:00,40.15,40.19,40.14,40.15,110000.0,32.6461,32.6786,32.638,32.6461,110000.0
2014-12-02 15:20:00,40.15,40.15,40.08,40.1,108400.0,32.6461,32.6461,32.5892,32.6054,108400.0
2014-12-02 15:30:00,40.1,40.12,40.09,40.1,135400.0,32.6054,32.6217,32.5973,32.6054,135400.0
2014-12-02 15:40:00,40.1,40.15,40.1,40.1,207200.0,32.6054,32.6461,32.6054,32.6054,207200.0
2014-12-02 15:50:00,40.1,40.19,40.1,40.19,556800.0,32.6054,32.6786,32.6054,32.6786,556800.0
2014-12-03 09:30:00,40.21,40.38,40.04,40.31,426600.0,32.6949,32.8331,32.5567,32.7762,426600.0
2014-12-03 09:40:00,40.29,40.38,40.2,40.2,271200.0,32.7599,32.8331,32.6868,32.6868,271200.0
2014-12-03 09:50:00,40.21,40.24,40.06,40.08,206000.0,32.6949,32.7193,32.5729,32.5892,206000.0
2014-12-03 10:00:00,40.08,40.14,40.04,40.13,317200.0,32.5892,32.638,32.5567,32.6298,317200.0
2014-12-03 10:10:00,40.13,40.2,40.05,40.05,255800.0,32.6298,32.6868,32.5648,32.5648,255800.0
2014-12-03 10:20:00,40.07,40.18,40.05,40.15,159400.0,32.5811,32.6705,32.5648,32.6461,159400.0
2014-12-03 10:30:00,40.16,40.19,40.11,40.14,304800.0,32.6542,32.6786,32.6136,32.638,304800.0
2014-12-03 10:40:00,40.15,40.24,40.1,40.24,206800.0,32.6461,32.7193,32.6054,32.7193,206800.0
2014-12-03 10:50:00,40.23,40.24,40.17,40.18,113000.0,32.7112,32.7193,32.6624,32.6705,113000.0
2014-12-03 11:00:00,40.18,40.2,40.13,40.14,106600.0,32.6705,32.6868,32.6298,32.638,106600.0
2014-12-03 11:10:00,40.13,40.15,40.1,40.12,202800.0,32.6298,32.6461,32.6054,32.6217,202800.0
2014-12-03 11:20:00,40.12,40.18,40.08,40.17,328200.0,32.6217,32.6705,32.5892,32.6624,328200.0
2014-12-03 11:30:00,40.18,40.26,40.18,40.26,256800.0,32.6705,32.7355,32.6705,32.7355,256800.0
2014-12-03 11:40:00,40.27,40.31,40.23,40.25,200400.0,32.7437,32.7762,32.7112,32.7274,200400.0
2014-12-03 11:50:00,40.24,40.25,40.15,40.18,76000.0,32.7193,32.7274,32.6461,32.6705,76000.0
2014-12-03 12:00:00,40.18,40.18,40.12,40.12,93200.0,32.6705,32.6705,32.6217,32.6217,93200.0
2014-12-03 12:10:00,40.12,40.15,40.1,40.12,63200.0,32.6217,32.6461,32.6054,32.6217,63200.0
2014-12-03 12:20:00,40.12,40.15,40.1,40.11,86000.0,32.6217,32.6461,32.6054,32.6136,86000.0
2014-12-03 12:30:00,40.11,40.15,40.1,40.12,157600.0,32.6136,32.6461,32.6054,32.6217,157600.0
2014-12-03 12:40:00,40.13,40.15,40.11,40.13,67600.0,32.6298,32.6461,32.6136,32.6298,67600.0
2014-12-03 12:50:00,40.13,40.13,40.07,40.09,179600.0,32.6298,32.6298,32.5811,32.5973,179600.0
2014-12-03 13:00:00,40.1,40.13,40.09,40.12,67200.0,32.6054,32.6298,32.5973,32.6217,67200.0
2014-12-03 13:10:00,40.12,40.14,40.1,40.13,70600.0,32.6217,32.638,32.6054,32.6298,70600.0
2014-12-03 13:20:00,40.13,40.15,40.11,40.15,120800.0,32.6298,32.6461,32.6136,32.6461,120800.0
2014-12-03 13:30:00,40.15,40.17,40.1,40.13,164600.0,32.6461,32.6624,32.6054,32.6298,164600.0
2014-12-03 13:40:00,40.13,40.15,40.11,40.14,97000.0,32.6298,32.6461,32.6136,32.638,97000.0
2014-12-03 13:50:00,40.15,40.19,40.13,40.18,53200.0,32.6461,32.6786,32.6298,32.6705,53200.0
2014-12-03 14:00:00,40.18,40.19,40.11,40.11,113000.0,32.6705,32.6786,32.6136,32.6136,113000.0
2014-12-03 14:10:00,40.12,40.13,40.1,40.12,109000.0,32.6217,32.6298,32.6054,32.6217,109000.0
2014-12-03 14:20:00,40.12,40.13,40.1,40.11,168600.0,32.6217,32.6298,32.6054,32.6136,168600.0
2014-12-03 14:30:00,40.11,40.13,40.1,40.1,127800.0,32.6136,32.6298,32.6054,32.6054,127800.0
2014-12-03 14:40:00,40.1,40.11,40.07,40.08,107600.0,32.6054,32.6136,32.5811,32.5892,107600.0
2014-12-03 14:50:00,40.08,40.1,40.05,40.09,131600.0,32.5892,32.6054,32.5648,32.5973,131600.0
2014-12-03 15:00:00,40.09,40.09,40.05,40.07,145200.0,32.5973,32.5973,32.5648,32.5811,145200.0
2014-12-03 15:10:00,40.07,40.09,40.06,40.07,166200.0,32.5811,32.5973,32.5729,32.5811,166200.0
2014-12-03 15:20:00,40.07,40.09,40.07,40.07,169400.0,32.5811,32.5973,32.5811,32.5811,169400.0
2014-12-03 15:30:00,40.07,40.12,40.05,40.12,369600.0,32.5811,32.6217,32.5648,32.6217,369600.0
2014-12-03 15:40:00,40.12,40.13,40.09,40.09,481000.0,32.6217,32.6298,32.5973,32.5973,481000.0
2014-12-03 15:50:00,40.09,40.24,40.09,40.23,2063400.0,32.5973,32.7193,32.5973,32.7112,2063400.0
2014-12-04 09:30:00,40.3,40.44,40.2,40.38,609000.0,32.7681,32.8819,32.6868,32.8331,609000.0
2014-12-04 09:40:00,40.4,40.73,40.38,40.67,625200.0,32.8494,33.1177,32.8331,33.0689,625200.0
2014-12-04 09:50:00,40.68,40.88,40.49,40.52,727200.0,33.077,33.2397,32.9226,32.947,727200.0
2014-12-04 10:00:00,40.52,40.57,40.49,40.52,270400.0,32.947,32.9876,32.9226,32.947,270400.0
2014-12-04 10:10:00,40.52,40.55,40.5,40.54,176200.0,32.947,32.9713,32.9307,32.9632,176200.0
2014-12-04 10:20:00,40.53,40.57,40.5,40.5,200800.0,32.9551,32.9876,32.9307,32.9307,200800.0
2014-12-04 10:30:00,40.5,40.52,40.46,40.48,264600.0,32.9307,32.947,32.8982,32.9144,264600.0
2014-12-04 10:40:00,40.48,40.48,40.34,40.36,198400.0,32.9144,32.9144,32.8006,32.8169,198400.0
2014-12-04 10:50:00,40.37,40.47,40.35,40.42,225200.0,32.825,32.9063,32.8087,32.8656,225200.0
2014-12-04 11:00:00,40.42,40.68,40.29,40.52,882000.0,32.8656,33.077,32.7599,32.947,882000.0
2014-12-04 11:10:00,40.52,40.52,40.24,40.4,382400.0,32.947,32.947,32.7193,32.8494,382400.0
2014-12-04 11:20:00,40.4,40.44,40.3,40.32,305400.0,32.8494,32.8819,32.7681,32.7843,305400.0
2014-12-04 11:30:00,40.32,40.36,40.27,40.33,136000.0,32.7843,32.8169,32.7437,32.7925,136000.0
2014-12-04 11:40:00,40.33,40.52,40.33,40.5,331000.0,32.7925,32.947,32.7925,32.9307,331000.0
2014-12-04 11:50:00,40.5,40.5,40.43,40.48,81000.0,32.9307,32.9307,32.8738,32.9144,81000.0
2014-12-04 12:00:00,40.49,40.63,40.44,40.58,159800.0,32.9226,33.0364,32.8819,32.9957,159800.0
2014-12-04 12:10:00,40.59,40.78,40.58,40.75,266400.0,33.0039,33.1584,32.9957,33.134,266400.0
2014-12-04 12:20:00,40.75,40.83,40.74,40.83,279000.0,33.134,33.199,33.1258,33.199,279000.0
2014-12-04 12:30:00,40.83,41.15,40.83,40.92,937400.0,33.199,33.4592,33.199,33.2722,937400.0
2014-12-04 12:40:00,40.92,40.96,40.79,40.87,253600.0,33.2722,33.3047,33.1665,33.2315,253600.0
2014-12-04 12:50:00,40.87,40.89,40.81,40.82,149600.0,33.2315,33.2478,33.1828,33.1909,149600.0
2014-12-04 13:00:00,40.82,40.82,40.73,40.74,216800.0,33.1909,33.1909,33.1177,33.1258,216800.0
2014-12-04 13:10:00,40.73,40.85,40.71,40.81,173400.0,33.1177,33.2153,33.1014,33.1828,173400.0
2014-12-04 13:20:00,40.81,40.86,40.71,40.71,237000.0,33.1828,33.2234,33.1014,33.1014,237000.0
2014-12-04 13:30:00,40.71,40.73,40.67,40.7,138200.0,33.1014,33.1177,33.0689,33.0933,138200.0
2014-12-04 13:40:00,40.7,40.76,40.67,40.72,174400.0,33.0933,33.1421,33.0689,33.1096,174400.0
2014-12-04 13:50:00,40.72,40.74,40.7,40.72,186800.0,33.1096,33.1258,33.0933,33.1096,186800.0
2014-12-04 14:00:00,40.72,40.73,40.68,40.71,150800.0,33.1096,33.1177,33.077,33.1014,150800.0
2014-12-04 14:10:00,40.71,40.75,40.69,40.69,159200.0,33.1014,33.134,33.0852,33.0852,159200.0
2014-12-04 14:20:00,40.69,40.73,40.63,40.64,115200.0,33.0852,33.1177,33.0364,33.0445,115200.0
2014-12-04 14:30:00,40.64,40.65,40.56,40.57,255800.0,33.0445,33.0527,32.9795,32.9876,255800.0
2014-12-04 14:40:00,40.57,40.58,40.49,40.51,287800.0,32.9876,32.9957,32.9226,32.9388,287800.0
2014-12-04 14:50:00,40.51,40.62,40.51,40.54,185800.0,32.9388,33.0283,32.9388,32.9632,185800.0
2014-12-04 15:00:00,40.54,40.67,40.54,40.64,199800.0,32.9632,33.0689,32.9632,33.0445,199800.0
2014-12-04 15:10:00,40.64,40.64,40.56,40.57,159800.0,33.0445,33.0445,32.9795,32.9876,159800.0
2014-12-04 15:20:00,40.57,40.62,40.53,40.6,315000.0,32.9876,33.0283,32.9551,33.012,315000.0
2014-12-04 15:30:00,40.6,40.6,40.54,40.56,334400.0,33.012,33.012,32.9632,32.9795,334400.0
2014-12-04 15:40:00,40.56,40.6,40.54,40.58,354800.0,32.9795,33.012,32.9632,32.9957,354800.0
2014-12-04 15:50:00,40.58,40.67,40.57,40.66,939400.0,32.9957,33.0689,32.9876,33.0608,939400.0
2014-12-05 09:30:00,41.25,41.48,41.22,41.47,929400.0,33.5405,33.7275,33.5161,33.7194,929400.0
2014-12-05 09:40:00,41.48,41.69,41.45,41.63,897400.0,33.7275,33.8983,33.7031,33.8495,897400.0
2014-12-05 09:50:00,41.63,41.63,41.51,41.63,408200.0,33.8495,33.8495,33.7519,33.8495,408200.0
2014-12-05 10:00:00,41.63,41.7,41.6,41.68,422400.0,33.8495,33.9064,33.8251,33.8902,422400.0
2014-12-05 10:10:00,41.68,41.89,41.68,41.82,632200.0,33.8902,34.0609,33.8902,34.004,632200.0
2014-12-05 10:20:00,41.81,41.96,41.75,41.77,564800.0,33.9959,34.1178,33.9471,33.9633,564800.0
2014-12-05 10:30:00,41.76,41.84,41.76,41.82,321200.0,33.9552,34.0202,33.9552,34.004,321200.0
2014-12-05 10:40:00,41.82,41.94,41.79,41.81,335000.0,34.004,34.1016,33.9796,33.9959,335000.0
2014-12-05 10:50:00,41.81,41.86,41.77,41.84,258600.0,33.9959,34.0365,33.9633,34.0202,258600.0
2014-12-05 11:00:00,41.84,41.87,41.77,41.84,251200.0,34.0202,34.0446,33.9633,34.0202,251200.0
2014-12-05 11:10:00,41.85,41.85,41.77,41.77,236800.0,34.0284,34.0284,33.9633,33.9633,236800.0
2014-12-05 11:20:00,41.77,41.85,41.77,41.84,159200.0,33.9633,34.0284,33.9633,34.0202,159200.0
2014-12-05 11:30:00,41.84,41.84,41.71,41.74,267400.0,34.0202,34.0202,33.9145,33.9389,267400.0
2014-12-05 11:40:00,41.76,41.8,41.72,41.78,183400.0,33.9552,33.9877,33.9227,33.9715,183400.0
2014-12-05 11:50:00,41.79,41.83,41.76,41.77,162400.0,33.9796,34.0121,33.9552,33.9633,162400.0
2014-12-05 12:00:00,41.77,41.82,41.75,41.81,146200.0,33.9633,34.004,33.9471,33.9959,146200.0
2014-12-05 12:10:00,41.81,41.87,41.78,41.86,252800.0,33.9959,34.0446,33.9715,34.0365,252800.0
2014-12-05 12:20:00,41.87,41.87,41.79,41.79,121800.0,34.0446,34.0446,33.9796,33.9796,121800.0
2014-12-05 12:30:00,41.8,41.86,41.75,41.85,324000.0,33.9877,34.0365,33.9471,34.0284,324000.0
2014-12-05 12:40:00,41.85,41.88,41.78,41.87,370200.0,34.0284,34.0528,33.9715,34.0446,370200.0
2014-12-05 12:50:00,41.87,41.88,41.84,41.84,222000.0,34.0446,34.0528,34.0202,34.0202,222000.0
2014-12-05 13:00:00,41.84,41.85,41.8,41.84,154400.0,34.0202,34.0284,33.9877,34.0202,154400.0
2014-12-05 13:10:00,41.84,41.85,41.78,41.81,171400.0,34.0202,34.0284,33.9715,33.9959,171400.0
2014-12-05 13:20:00,41.81,41.88,41.8,41.87,154800.0,33.9959,34.0528,33.9877,34.0446,154800.0
2014-12-05 13:30:00,41.86,41.87,41.81,41.81,139400.0,34.0365,34.0446,33.9959,33.9959,139400.0
2014-12-05 13:40:00,41.8,41.84,41.78,41.83,232600.0,33.9877,34.0202,33.9715,34.0121,232600.0
2014-12-05 13:50:00,41.82,41.88,41.82,41.82,329400.0,34.004,34.0528,34.004,34.004,329400.0
2014-12-05 14:00:00,41.83,41.83,41.8,41.8,117000.0,34.0121,34.0121,33.9877,33.9877,117000.0
2014-12-05 14:10:00,41.81,41.82,41.8,41.82,211600.0,33.9959,34.004,33.9877,34.004,211600.0
2014-12-05 14:20:00,41.82,41.85,41.82,41.85,164400.0,34.004,34.0284,34.004,34.0284,164400.0
2014-12-05 14:30:00,41.85,41.87,41.84,41.84,291200.0,34.0284,34.0446,34.0202,34.0202,291200.0
2014-12-05 14:40:00,41.85,41.85,41.81,41.81,243000.0,34.0284,34.0284,33.9959,33.9959,243000.0
2014-12-05 14:50:00,41.81,41.87,41.8,41.85,298600.0,33.9959,34.0446,33.9877,34.0284,298600.0
2014-12-05 15:00:00,41.85,41.85,41.8,41.8,190800.0,34.0284,34.0284,33.9877,33.9877,190800.0
2014-12-05 15:10:00,41.8,41.81,41.75,41.81,276800.0,33.9877,33.9959,33.9471,33.9959,276800.0
2014-12-05 15:20:00,41.81,41.85,41.81,41.85,340200.0,33.9959,34.0284,33.9959,34.0284,340200.0
2014-12-05 15:30:00,41.85,41.85,41.77,41.77,353200.0,34.0284,34.0284,33.9633,33.9633,353200.0
2014-12-05 15:40:00,41.77,41.82,41.73,41.74,521400.0,33.9633,34.004,33.9308,33.9389,521400.0
2014-12-05 15:50:00,41.73,41.8,41.71,41.79,858800.0,33.9308,33.9877,33.9145,33.9796,858800.0
2014-12-08 09:30:00,42.1,42.1,41.83,41.87,934400.0,34.2317,34.2317,34.0121,34.0446,934400.0
2014-12-08 09:40:00,41.87,42.02,41.85,41.99,528000.0,34.0446,34.1666,34.0284,34.1422,528000.0
2014-12-08 09:50:00,41.99,42.0,41.93,41.96,276400.0,34.1422,34.1503,34.0934,34.1178,276400.0
2014-12-08 10:00:00,41.96,41.99,41.9,41.94,261800.0,34.1178,34.1422,34.069,34.1016,261800.0
2014-12-08 10:10:00,41.95,41.99,41.93,41.96,206200.0,34.1097,34.1422,34.0934,34.1178,206200.0
2014-12-08 10:20:00,41.97,41.99,41.94,41.98,156200.0,34.126,34.1422,34.1016,34.1341,156200.0
2014-12-08 10:30:00,41.98,42.0,41.91,41.98,237200.0,34.1341,34.1503,34.0772,34.1341,237200.0
2014-12-08 10:40:00,41.98,42.02,41.98,42.02,187400.0,34.1341,34.1666,34.1341,34.1666,187400.0
2014-12-08 10:50:00,42.02,42.04,42.01,42.04,460200.0,34.1666,34.1829,34.1585,34.1829,460200.0
2014-12-08 11:00:00,42.04,42.04,42.01,42.04,178400.0,34.1829,34.1829,34.1585,34.1829,178400.0
2014-12-08 11:10:00,42.04,42.05,42.02,42.04,197400.0,34.1829,34.191,34.1666,34.1829,197400.0
2014-12-08 11:20:00,42.04,42.04,41.98,41.98,275000.0,34.1829,34.1829,34.1341,34.1341,275000.0
2014-12-08 11:30:00,41.99,42.02,41.97,41.99,158000.0,34.1422,34.1666,34.126,34.1422,158000.0
2014-12-08 11:40:00,41.99,42.02,41.99,42.0,114200.0,34.1422,34.1666,34.1422,34.1503,114200.0
2014-12-08 11:50:00,42.0,42.03,41.98,42.02,147600.0,34.1503,34.1747,34.1341,34.1666,147600.0
2014-12-08 12:00:00,42.02,42.02,41.97,41.98,122200.0,34.1666,34.1666,34.126,34.1341,122200.0
2014-12-08 12:10:00,41.98,41.99,41.81,41.82,276200.0,34.1341,34.1422,33.9959,34.004,276200.0
2014-12-08 12:20:00,41.82,41.82,41.76,41.77,124000.0,34.004,34.004,33.9552,33.9633,124000.0
2014-12-08 12:30:00,41.77,41.87,41.74,41.83,311800.0,33.9633,34.0446,33.9389,34.0121,311800.0
2014-12-08 12:40:00,41.83,41.83,41.78,41.82,172200.0,34.0121,34.0121,33.9715,34.004,172200.0
2014-12-08 12:50:00,41.82,41.85,41.76,41.77,96800.0,34.004,34.0284,33.9552,33.9633,96800.0
2014-12-08 13:00:00,41.77,41.84,41.76,41.8,93800.0,33.9633,34.0202,33.9552,33.9877,93800.0
2014-12-08 13:10:00,41.8,41.85,41.79,41.79,123400.0,33.9877,34.0284,33.9796,33.9796,123400.0
2014-12-08 13:20:00,41.79,41.81,41.74,41.8,93400.0,33.9796,33.9959,33.9389,33.9877,93400.0
2014-12-08 13:30:00,41.8,41.8,41.68,41.68,142600.0,33.9877,33.9877,33.8902,33.8902,142600.0
2014-12-08 13:40:00,41.68,41.68,41.61,41.61,152000.0,33.8902,33.8902,33.8332,33.8332,152000.0
2014-12-08 13:50:00,41.61,41.65,41.58,41.6,147000.0,33.8332,33.8658,33.8088,33.8251,147000.0
2014-12-08 14:00:00,41.6,41.63,41.55,41.62,133000.0,33.8251,33.8495,33.7844,33.8414,133000.0
2014-12-08 14:10:00,41.63,41.69,41.59,41.68,178200.0,33.8495,33.8983,33.817,33.8902,178200.0
2014-12-08 14:20:00,41.68,41.8,41.64,41.77,207600.0,33.8902,33.9877,33.8576,33.9633,207600.0
2014-12-08 14:30:00,41.77,41.9,41.76,41.89,164600.0,33.9633,34.069,33.9552,34.0609,164600.0
2014-12-08 14:40:00,41.89,41.96,41.89,41.95,164600.0,34.0609,34.1178,34.0609,34.1097,164600.0
2014-12-08 14:50:00,41.95,41.96,41.88,41.88,105800.0,34.1097,34.1178,34.0528,34.0528,105800.0
2014-12-08 15:00:00,41.88,41.91,41.85,41.88,142400.0,34.0528,34.0772,34.0284,34.0528,142400.0
2014-12-08 15:10:00,41.87,41.91,41.84,41.85,126600.0,34.0446,34.0772,34.0202,34.0284,126600.0
2014-12-08 15:20:00,41.85,41.93,41.84,41.91,180600.0,34.0284,34.0934,34.0202,34.0772,180600.0
2014-12-08 15:30:00,41.91,41.95,41.88,41.92,220400.0,34.0772,34.1097,34.0528,34.0853,220400.0
2014-12-08 15:40:00,41.92,41.93,41.85,41.89,470400.0,34.0853,34.0934,34.0284,34.0609,470400.0
2014-12-08 15:50:00,41.88,41.93,41.85,41.91,658000.0,34.0528,34.0934,34.0284,34.0772,658000.0
2014-12-09 09:30:00,41.54,41.65,41.22,41.23,916200.0,33.7763,33.8658,33.5161,33.5243,916200.0
2014-12-09 09:40:00,41.23,41.51,41.22,41.48,350000.0,33.5243,33.7519,33.5161,33.7275,350000.0
2014-12-09 09:50:00,41.48,41.48,41.38,41.46,271800.0,33.7275,33.7275,33.6462,33.7113,271800.0
2014-12-09 10:00:00,41.45,41.45,41.34,41.35,180800.0,33.7031,33.7031,33.6137,33.6218,180800.0
2014-12-09 10:10:00,41.35,41.36,41.27,41.27,239200.0,33.6218,33.63,33.5568,33.5568,239200.0
2014-12-09 10:20:00,41.28,41.32,41.15,41.18,294600.0,33.5649,33.5974,33.4592,33.4836,294600.0
2014-12-09 10:30:00,41.18,41.19,41.1,41.16,228400.0,33.4836,33.4917,33.4186,33.4673,228400.0
2014-12-09 10:40:00,41.16,41.31,41.15,41.28,220400.0,33.4673,33.5893,33.4592,33.5649,220400.0
2014-12-09 10:50:00,41.28,41.34,41.26,41.33,211400.0,33.5649,33.6137,33.5486,33.6056,211400.0
2014-12-09 11:00:00,41.32,41.33,41.23,41.24,109800.0,33.5974,33.6056,33.5243,33.5324,109800.0
2014-12-09 11:10:00,41.24,41.35,41.24,41.32,172400.0,33.5324,33.6218,33.5324,33.5974,172400.0
2014-12-09 11:20:00,41.32,41.41,41.3,41.36,168400.0,33.5974,33.6706,33.5812,33.63,168400.0
2014-12-09 11:30:00,41.37,41.38,41.35,41.38,122200.0,33.6381,33.6462,33.6218,33.6462,122200.0
2014-12-09 11:40:00,41.39,41.39,41.33,41.37,82800.0,33.6544,33.6544,33.6056,33.6381,82800.0
2014-12-09 11:50:00,41.37,41.38,41.34,41.34,74200.0,33.6381,33.6462,33.6137,33.6137,74200.0
2014-12-09 12:00:00,41.35,41.35,41.31,41.32,93200.0,33.6218,33.6218,33.5893,33.5974,93200.0
2014-12-09 12:10:00,41.31,41.35,41.27,41.32,86800.0,33.5893,33.6218,33.5568,33.5974,86800.0
2014-12-09 12:20:00,41.33,41.38,41.32,41.34,72200.0,33.6056,33.6462,33.5974,33.6137,72200.0
2014-12-09 12:30:00,41.34,41.38,41.31,41.37,180800.0,33.6137,33.6462,33.5893,33.6381,180800.0
2014-12-09 12:40:00,41.38,41.38,41.35,41.38,136800.0,33.6462,33.6462,33.6218,33.6462,136800.0
2014-12-09 12:50:00,41.38,41.39,41.35,41.37,192400.0,33.6462,33.6544,33.6218,33.6381,192400.0
2014-12-09 13:00:00,41.37,41.39,41.35,41.36,140800.0,33.6381,33.6544,33.6218,33.63,140800.0
2014-12-09 13:10:00,41.37,41.41,41.37,41.41,177000.0,33.6381,33.6706,33.6381,33.6706,177000.0
2014-12-09 13:20:00,41.41,41.45,41.41,41.44,128800.0,33.6706,33.7031,33.6706,33.695,128800.0
2014-12-09 13:30:00,41.44,41.49,41.44,41.48,138800.0,33.695,33.7357,33.695,33.7275,138800.0
2014-12-09 13:40:00,41.49,41.52,41.47,41.49,115600.0,33.7357,33.7601,33.7194,33.7357,115600.0
2014-12-09 13:50:00,41.49,41.52,41.48,41.48,111800.0,33.7357,33.7601,33.7275,33.7275,111800.0
2014-12-09 14:00:00,41.49,41.58,41.49,41.58,86000.0,33.7357,33.8088,33.7357,33.8088,86000.0
2014-12-09 14:10:00,41.57,41.58,41.48,41.5,135800.0,33.8007,33.8088,33.7275,33.7438,135800.0
2014-12-09 14:20:00,41.51,41.55,41.49,41.52,157600.0,33.7519,33.7844,33.7357,33.7601,157600.0
2014-12-09 14:30:00,41.52,41.55,41.48,41.54,140800.0,33.7601,33.7844,33.7275,33.7763,140800.0
2014-12-09 14:40:00,41.54,41.6,41.52,41.57,91800.0,33.7763,33.8251,33.7601,33.8007,91800.0
2014-12-09 14:50:00,41.58,41.58,41.51,41.54,121800.0,33.8088,33.8088,33.7519,33.7763,121800.0
2014-12-09 15:00:00,41.54,41.58,41.51,41.52,158000.0,33.7763,33.8088,33.7519,33.7601,158000.0
2014-12-09 15:10:00,41.52,41.56,41.51,41.55,95200.0,33.7601,33.7926,33.7519,33.7844,95200.0
2014-12-09 15:20:00,41.55,41.58,41.54,41.54,253000.0,33.7844,33.8088,33.7763,33.7763,253000.0
2014-12-09 15:30:00,41.54,41.54,41.48,41.48,159800.0,33.7763,33.7763,33.7275,33.7275,159800.0
2014-12-09 15:40:00,41.49,41.5,41.45,41.47,222000.0,33.7357,33.7438,33.7031,33.7194,222000.0
2014-12-09 15:50:00,41.47,41.54,41.47,41.52,424200.0,33.7194,33.7763,33.7194,33.7601,424200.0
2014-12-10 09:30:00,41.45,41.73,41.27,41.73,488000.0,33.7031,33.9308,33.5568,33.9308,488000.0
2014-12-10 09:40:00,41.72,41.88,41.71,41.8,461000.0,33.9227,34.0528,33.9145,33.9877,461000.0
2014-12-10 09:50:00,41.77,41.95,41.77,41.92,243200.0,33.9633,34.1097,33.9633,34.0853,243200.0
2014-12-10 10:00:00,41.92,42.02,41.9,41.91,262800.0,34.0853,34.1666,34.069,34.0772,262800.0
2014-12-10 10:10:00,41.91,41.93,41.83,41.85,272000.0,34.0772,34.0934,34.0121,34.0284,272000.0
2014-12-10 10:20:00,41.85,41.88,41.84,41.88,161200.0,34.0284,34.0528,34.0202,34.0528,161200.0
2014-12-10 10:30:00,41.88,41.91,41.85,41.88,228000.0,34.0528,34.0772,34.0284,34.0528,228000.0
2014-12-10 10:40:00,41.88,41.95,41.87,41.89,205000.0,34.0528,34.1097,34.0446,34.0609,205000.0
2014-12-10 10:50:00,41.88,41.96,41.87,41.95,135200.0,34.0528,34.1178,34.0446,34.1097,135200.0
2014-12-10 11:00:00,41.95,42.01,41.88,42.01,201800.0,34.1097,34.1585,34.0528,34.1585,201800.0
2014-12-10 11:10:00,42.0,42.02,41.95,41.98,420800.0,34.1503,34.1666,34.1097,34.1341,420800.0
2014-12-10 11:20:00,41.98,42.02,41.92,41.93,193200.0,34.1341,34.1666,34.0853,34.0934,193200.0
2014-12-10 11:30:00,41.92,41.95,41.85,41.87,280400.0,34.0853,34.1097,34.0284,34.0446,280400.0
2014-12-10 11:40:00,41.86,41.87,41.78,41.86,200800.0,34.0365,34.0446,33.9715,34.0365,200800.0
2014-12-10 11:50:00,41.87,41.96,41.87,41.95,174200.0,34.0446,34.1178,34.0446,34.1097,174200.0
2014-12-10 12:00:00,41.95,41.95,41.85,41.9,91600.0,34.1097,34.1097,34.0284,34.069,91600.0
2014-12-10 12:10:00,41.89,41.89,41.83,41.84,130600.0,34.0609,34.0609,34.0121,34.0202,130600.0
2014-12-10 12:20:00,41.84,41.85,41.79,41.79,92600.0,34.0202,34.0284,33.9796,33.9796,92600.0
2014-12-10 12:30:00,41.79,41.8,41.74,41.75,96400.0,33.9796,33.9877,33.9389,33.9471,96400.0
2014-12-10 12:40:00,41.75,41.83,41.74,41.8,99000.0,33.9471,34.0121,33.9389,33.9877,99000.0
2014-12-10 12:50:00,41.8,41.82,41.74,41.79,71200.0,33.9877,34.004,33.9389,33.9796,71200.0
2014-12-10 13:00:00,41.79,41.83,41.77,41.8,97200.0,33.9796,34.0121,33.9633,33.9877,97200.0
2014-12-10 13:10:00,41.81,41.83,41.79,41.8,105200.0,33.9959,34.0121,33.9796,33.9877,105200.0
2014-12-10 13:20:00,41.79,41.82,41.79,41.82,94000.0,33.9796,34.004,33.9796,34.004,94000.0
2014-12-10 13:30:00,41.81,41.85,41.78,41.79,198600.0,33.9959,34.0284,33.9715,33.9796,198600.0
2014-12-10 13:40:00,41.78,41.79,41.67,41.69,119800.0,33.9715,33.9796,33.882,33.8983,119800.0
2014-12-10 13:50:00,41.68,41.73,41.61,41.62,250800.0,33.8902,33.9308,33.8332,33.8414,250800.0
2014-12-10 14:00:00,41.61,41.67,41.58,41.63,193600.0,33.8332,33.882,33.8088,33.8495,193600.0
2014-12-10 14:10:00,41.63,41.63,41.55,41.58,134000.0,33.8495,33.8495,33.7844,33.8088,134000.0
2014-12-10 14:20:00,41.58,41.58,41.47,41.49,170600.0,33.8088,33.8088,33.7194,33.7357,170600.0
2014-12-10 14:30:00,41.49,41.49,41.37,41.38,118400.0,33.7357,33.7357,33.6381,33.6462,118400.0
2014-12-10 14:40:00,41.38,41.47,41.35,41.42,114800.0,33.6462,33.7194,33.6218,33.6787,114800.0
2014-12-10 14:50:00,41.42,41.44,41.35,41.35,125400.0,33.6787,33.695,33.6218,33.6218,125400.0
2014-12-10 15:00:00,41.35,41.45,41.32,41.43,171400.0,33.6218,33.7031,33.5974,33.6869,171400.0
2014-12-10 15:10:00,41.45,41.48,41.4,41.47,116000.0,33.7031,33.7275,33.6625,33.7194,116000.0
2014-12-10 15:20:00,41.47,41.47,41.38,41.43,185000.0,33.7194,33.7194,33.6462,33.6869,185000.0
2014-12-10 15:30:00,41.43,41.49,41.4,41.48,238600.0,33.6869,33.7357,33.6625,33.7275,238600.0
2014-12-10 15:40:00,41.48,41.49,41.32,41.34,220400.0,33.7275,33.7357,33.5974,33.6137,220400.0
2014-12-10 15:50:00,41.33,41.42,41.3,41.33,881600.0,33.6056,33.6787,33.5812,33.6056,881600.0
2014-12-11 09:30:00,41.45,41.52,41.33,41.41,542600.0,33.7031,33.7601,33.6056,33.6706,542600.0
2014-12-11 09:40:00,41.41,41.64,41.4,41.63,408600.0,33.6706,33.8576,33.6625,33.8495,408600.0
2014-12-11 09:50:00,41.63,41.73,41.49,41.52,435600.0,33.8495,33.9308,33.7357,33.7601,435600.0
2014-12-11 10:00:00,41.52,41.57,41.49,41.51,289800.0,33.7601,33.8007,33.7357,33.7519,289800.0
2014-12-11 10:10:00,41.51,41.66,41.5,41.62,316400.0,33.7519,33.8739,33.7438,33.8414,316400.0
2014-12-11 10:20:00,41.62,41.69,41.58,41.69,163600.0,33.8414,33.8983,33.8088,33.8983,163600.0
2014-12-11 10:30:00,41.69,41.76,41.66,41.76,279200.0,33.8983,33.9552,33.8739,33.9552,279200.0
2014-12-11 10:40:00,41.76,41.8,41.71,41.79,213800.0,33.9552,33.9877,33.9145,33.9796,213800.0
2014-12-11 10:50:00,41.79,41.81,41.76,41.8,127800.0,33.9796,33.9959,33.9552,33.9877,127800.0
2014-12-11 11:00:00,41.79,41.83,41.73,41.83,138600.0,33.9796,34.0121,33.9308,34.0121,138600.0
2014-12-11 11:10:00,41.83,41.95,41.83,41.94,188800.0,34.0121,34.1097,34.0121,34.1016,188800.0
2014-12-11 11:20:00,41.95,41.97,41.87,41.94,136400.0,34.1097,34.126,34.0446,34.1016,136400.0
2014-12-11 11:30:00,41.94,42.01,41.94,41.99,276400.0,34.1016,34.1585,34.1016,34.1422,276400.0
2014-12-11 11:40:00,41.99,42.01,41.93,42.01,198400.0,34.1422,34.1585,34.0934,34.1585,198400.0
2014-12-11 11:50:00,42.01,42.01,41.96,41.99,134000.0,34.1585,34.1585,34.1178,34.1422,134000.0
2014-12-11 12:00:00,41.99,42.01,41.97,41.98,126800.0,34.1422,34.1585,34.126,34.1341,126800.0
2014-12-11 12:10:00,41.98,41.98,41.88,41.92,99200.0,34.1341,34.1341,34.0528,34.0853,99200.0
2014-12-11 12:20:00,41.93,41.95,41.91,41.91,66400.0,34.0934,34.1097,34.0772,34.0772,66400.0
2014-12-11 12:30:00,41.91,41.95,41.89,41.91,87000.0,34.0772,34.1097,34.0609,34.0772,87000.0
2014-12-11 12:40:00,41.91,41.92,41.85,41.9,73200.0,34.0772,34.0853,34.0284,34.069,73200.0
2014-12-11 12:50:00,41.9,41.96,41.87,41.88,134400.0,34.069,34.1178,34.0446,34.0528,134400.0
2014-12-11 13:00:00,41.87,41.95,41.86,41.9,86800.0,34.0446,34.1097,34.0365,34.069,86800.0
2014-12-11 13:10:00,41.9,41.9,41.79,41.79,116200.0,34.069,34.069,33.9796,33.9796,116200.0
2014-12-11 13:20:00,41.81,41.82,41.76,41.76,81600.0,33.9959,34.004,33.9552,33.9552,81600.0
2014-12-11 13:30:00,41.77,41.79,41.74,41.76,126000.0,33.9633,33.9796,33.9389,33.9552,126000.0
2014-12-11 13:40:00,41.75,41.81,41.75,41.8,84000.0,33.9471,33.9959,33.9471,33.9877,84000.0
2014-12-11 13:50:00,41.8,41.82,41.7,41.71,114400.0,33.9877,34.004,33.9064,33.9145,114400.0
2014-12-11 14:00:00,41.71,41.76,41.69,41.75,101400.0,33.9145,33.9552,33.8983,33.9471,101400.0
2014-12-11 14:10:00,41.75,41.8,41.71,41.79,133000.0,33.9471,33.9877,33.9145,33.9796,133000.0
2014-12-11 14:20:00,41.79,41.84,41.7,41.7,119200.0,33.9796,34.0202,33.9064,33.9064,119200.0
2014-12-11 14:30:00,41.7,41.74,41.7,41.71,97800.0,33.9064,33.9389,33.9064,33.9145,97800.0
2014-12-11 14:40:00,41.72,41.75,41.63,41.64,159400.0,33.9227,33.9471,33.8495,33.8576,159400.0
2014-12-11 14:50:00,41.65,41.7,41.57,41.59,130200.0,33.8658,33.9064,33.8007,33.817,130200.0
2014-12-11 15:00:00,41.59,41.67,41.58,41.62,182600.0,33.817,33.882,33.8088,33.8414,182600.0
2014-12-11 15:10:00,41.62,41.72,41.59,41.69,227800.0,33.8414,33.9227,33.817,33.8983,227800.0
2014-12-11 15:20:00,41.69,41.73,41.67,41.73,167000.0,33.8983,33.9308,33.882,33.9308,167000.0
2014-12-11 15:30:00,41.72,41.74,41.66,41.66,269400.0,33.9227,33.9389,33.8739,33.8739,269400.0
2014-12-11 15:40:00,41.66,41.69,41.53,41.56,419000.0,33.8739,33.8983,33.7682,33.7926,419000.0
2014-12-11 15:50:00,41.56,41.6,41.51,41.57,908800.0,33.7926,33.8251,33.7519,33.8007,908800.0
2014-12-12 09:30:00,41.37,41.74,41.29,41.68,412000.0,33.6381,33.9389,33.573,33.8902,412000.0
2014-12-12 09:40:00,41.66,41.9,41.62,41.88,239400.0,33.8739,34.069,33.8414,34.0528,239400.0
2014-12-12 09:50:00,41.87,41.97,41.78,41.93,198000.0,34.0446,34.126,33.9715,34.0934,198000.0
2014-12-12 10:00:00,41.96,41.99,41.67,41.67,226800.0,34.1178,34.1422,33.882,33.882,226800.0
2014-12-12 10:10:00,41.68,41.69,41.46,41.49,258800.0,33.8902,33.8983,33.7113,33.7357,258800.0
2014-12-12 10:20:00,41.49,41.51,41.41,41.47,99800.0,33.7357,33.7519,33.6706,33.7194,99800.0
2014-12-12 10:30:00,41.47,41.57,41.47,41.52,91400.0,33.7194,33.8007,33.7194,33.7601,91400.0
2014-12-12 10:40:00,41.52,41.58,41.5,41.54,104200.0,33.7601,33.8088,33.7438,33.7763,104200.0
2014-12-12 10:50:00,41.54,41.62,41.49,41.5,121200.0,33.7763,33.8414,33.7357,33.7438,121200.0
2014-12-12 11:00:00,41.51,41.56,41.46,41.53,159000.0,33.7519,33.7926,33.7113,33.7682,159000.0
2014-12-12 11:10:00,41.53,41.63,41.51,41.57,267400.0,33.7682,33.8495,33.7519,33.8007,267400.0
2014-12-12 11:20:00,41.57,41.66,41.55,41.55,80000.0,33.8007,33.8739,33.7844,33.7844,80000.0
2014-12-12 11:30:00,41.57,41.8,41.55,41.8,129000.0,33.8007,33.9877,33.7844,33.9877,129000.0
2014-12-12 11:40:00,41.8,41.88,41.77,41.84,218400.0,33.9877,34.0528,33.9633,34.0202,218400.0
2014-12-12 11:50:00,41.83,41.88,41.77,41.77,221400.0,34.0121,34.0528,33.9633,33.9633,221400.0
2014-12-12 12:00:00,41.77,41.78,41.71,41.72,124800.0,33.9633,33.9715,33.9145,33.9227,124800.0
2014-12-12 12:10:00,41.72,41.76,41.7,41.74,130200.0,33.9227,33.9552,33.9064,33.9389,130200.0
2014-12-12 12:20:00,41.74,41.79,41.68,41.79,215800.0,33.9389,33.9796,33.8902,33.9796,215800.0
2014-12-12 12:30:00,41.76,41.8,41.76,41.76,200000.0,33.9552,33.9877,33.9552,33.9552,200000.0
2014-12-12 12:40:00,41.77,41.85,41.76,41.85,123600.0,33.9633,34.0284,33.9552,34.0284,123600.0
2014-12-12 12:50:00,41.85,41.85,41.74,41.76,93400.0,34.0284,34.0284,33.9389,33.9552,93400.0
2014-12-12 13:00:00,41.77,41.77,41.72,41.76,136400.0,33.9633,33.9633,33.9227,33.9552,136400.0
2014-12-12 13:10:00,41.76,41.84,41.74,41.84,178600.0,33.9552,34.0202,33.9389,34.0202,178600.0
2014-12-12 13:20:00,41.84,41.86,41.81,41.84,120200.0,34.0202,34.0365,33.9959,34.0202,120200.0
2014-12-12 13:30:00,41.84,41.85,41.81,41.85,105000.0,34.0202,34.0284,33.9959,34.0284,105000.0
2014-12-12 13:40:00,41.85,41.85,41.79,41.84,84800.0,34.0284,34.0284,33.9796,34.0202,84800.0
2014-12-12 13:50:00,41.84,41.89,41.82,41.88,144000.0,34.0202,34.0609,34.004,34.0528,144000.0
2014-12-12 14:00:00,41.88,41.9,41.86,41.89,106800.0,34.0528,34.069,34.0365,34.0609,106800.0
2014-12-12 14:10:00,41.88,41.9,41.82,41.85,155200.0,34.0528,34.069,34.004,34.0284,155200.0
2014-12-12 14:20:00,41.85,41.87,41.79,41.82,102000.0,34.0284,34.0446,33.9796,34.004,102000.0
2014-12-12 14:30:00,41.81,41.85,41.79,41.82,116800.0,33.9959,34.0284,33.9796,34.004,116800.0
2014-12-12 14:40:00,41.82,41.83,41.79,41.81,89000.0,34.004,34.0121,33.9796,33.9959,89000.0
2014-12-12 14:50:00,41.79,41.84,41.77,41.83,131400.0,33.9796,34.0202,33.9633,34.0121,131400.0
2014-12-12 15:00:00,41.82,41.89,41.8,41.85,164800.0,34.004,34.0609,33.9877,34.0284,164800.0
2014-12-12 15:10:00,41.86,41.87,41.8,41.81,174600.0,34.0365,34.0446,33.9877,33.9959,174600.0
2014-12-12 15:20:00,41.8,41.82,41.77,41.81,123200.0,33.9877,34.004,33.9633,33.9959,123200.0
2014-12-12 15:30:00,41.8,41.81,41.66,41.66,291600.0,33.9877,33.9959,33.8739,33.8739,291600.0
2014-12-12 15:40:00,41.66,41.72,41.6,41.67,440400.0,33.8739,33.9227,33.8251,33.882,440400.0
2014-12-12 15:50:00,41.67,41.68,41.6,41.63,966400.0,33.882,33.8902,33.8251,33.8495,966400.0
2014-12-15 09:30:00,41.13,41.21,40.72,41.08,1635800.0,33.4429,33.508,33.1096,33.4023,1635800.0
2014-12-15 09:40:00,41.08,41.25,40.8,40.95,818000.0,33.4023,33.5405,33.1746,33.2966,818000.0
2014-12-15 09:50:00,40.95,41.07,40.88,40.91,445400.0,33.2966,33.3942,33.2397,33.2641,445400.0
2014-12-15 10:00:00,40.9,40.91,40.69,40.69,375800.0,33.2559,33.2641,33.0852,33.0852,375800.0
2014-12-15 10:10:00,40.69,40.9,40.69,40.77,383400.0,33.0852,33.2559,33.0852,33.1502,383400.0
2014-12-15 10:20:00,40.76,40.77,40.62,40.66,346200.0,33.1421,33.1502,33.0283,33.0608,346200.0
2014-12-15 10:30:00,40.66,40.77,40.56,40.58,418600.0,33.0608,33.1502,32.9795,32.9957,418600.0
2014-12-15 10:40:00,40.58,40.62,40.43,40.54,711800.0,32.9957,33.0283,32.8738,32.9632,711800.0
2014-12-15 10:50:00,40.54,40.7,40.52,40.63,366800.0,32.9632,33.0933,32.947,33.0364,366800.0
2014-12-15 11:00:00,40.63,40.65,40.51,40.58,227000.0,33.0364,33.0527,32.9388,32.9957,227000.0
2014-12-15 11:10:00,40.58,40.59,40.35,40.38,398200.0,32.9957,33.0039,32.8087,32.8331,398200.0
2014-12-15 11:20:00,40.37,40.46,40.35,40.35,294200.0,32.825,32.8982,32.8087,32.8087,294200.0
2014-12-15 11:30:00,40.35,40.49,40.35,40.39,209800.0,32.8087,32.9226,32.8087,32.8412,209800.0
2014-12-15 11:40:00,40.4,40.45,40.38,40.45,400000.0,32.8494,32.89,32.8331,32.89,400000.0
2014-12-15 11:50:00,40.45,40.47,40.35,40.43,387600.0,32.89,32.9063,32.8087,32.8738,387600.0
2014-12-15 12:00:00,40.43,40.54,40.38,40.52,265800.0,32.8738,32.9632,32.8331,32.947,265800.0
2014-12-15 12:10:00,40.52,40.54,40.41,40.46,325400.0,32.947,32.9632,32.8575,32.8982,325400.0
2014-12-15 12:20:00,40.45,40.63,40.44,40.59,226600.0,32.89,33.0364,32.8819,33.0039,226600.0
2014-12-15 12:30:00,40.6,40.68,40.49,40.67,142800.0,33.012,33.077,32.9226,33.0689,142800.0
2014-12-15 12:40:00,40.66,40.7,40.62,40.69,138600.0,33.0608,33.0933,33.0283,33.0852,138600.0
2014-12-15 12:50:00,40.68,40.81,40.65,40.76,206800.0,33.077,33.1828,33.0527,33.1421,206800.0
2014-12-15 13:00:00,40.76,40.76,40.64,40.66,185800.0,33.1421,33.1421,33.0445,33.0608,185800.0
2014-12-15 13:10:00,40.66,40.68,40.55,40.6,129000.0,33.0608,33.077,32.9713,33.012,129000.0
2014-12-15 13:20:00,40.6,40.72,40.6,40.63,117200.0,33.012,33.1096,33.012,33.0364,117200.0
2014-12-15 13:30:00,40.62,40.68,40.57,40.62,241200.0,33.0283,33.077,32.9876,33.0283,241200.0
2014-12-15 13:40:00,40.62,40.71,40.49,40.53,340200.0,33.0283,33.1014,32.9226,32.9551,340200.0
2014-12-15 13:50:00,40.52,40.62,40.49,40.53,224400.0,32.947,33.0283,32.9226,32.9551,224400.0
2014-12-15 14:00:00,40.52,40.6,40.48,40.48,252600.0,32.947,33.012,32.9144,32.9144,252600.0
2014-12-15 14:10:00,40.49,40.51,40.47,40.5,180200.0,32.9226,32.9388,32.9063,32.9307,180200.0
2014-12-15 14:20:00,40.49,40.65,40.49,40.6,272600.0,32.9226,33.0527,32.9226,33.012,272600.0
2014-12-15 14:30:00,40.62,40.62,40.47,40.52,280800.0,33.0283,33.0283,32.9063,32.947,280800.0
2014-12-15 14:40:00,40.52,40.58,40.42,40.49,548400.0,32.947,32.9957,32.8656,32.9226,548400.0
2014-12-15 14:50:00,40.48,40.54,40.46,40.49,227600.0,32.9144,32.9632,32.8982,32.9226,227600.0
2014-12-15 15:00:00,40.49,40.63,40.48,40.63,315400.0,32.9226,33.0364,32.9144,33.0364,315400.0
2014-12-15 15:10:00,40.63,40.7,40.56,40.59,248400.0,33.0364,33.0933,32.9795,33.0039,248400.0
2014-12-15 15:20:00,40.59,40.63,40.49,40.49,267000.0,33.0039,33.0364,32.9226,32.9226,267000.0
2014-12-15 15:30:00,40.49,40.63,40.45,40.57,409000.0,32.9226,33.0364,32.89,32.9876,409000.0
2014-12-15 15:40:00,40.56,40.58,40.47,40.5,388200.0,32.9795,32.9957,32.9063,32.9307,388200.0
2014-12-15 15:50:00,40.49,40.54,40.43,40.45,718000.0,32.9226,32.9632,32.8738,32.89,718000.0
2014-12-16 09:30:00,40.24,40.4,40.04,40.13,675600.0,32.7193,32.8494,32.5567,32.6298,675600.0
2014-12-16 09:40:00,40.13,40.16,39.68,39.8,976200.0,32.6298,32.6542,32.2639,32.3615,976200.0
2014-12-16 09:50:00,39.81,39.97,39.79,39.93,697600.0,32.3696,32.4997,32.3534,32.4672,697600.0
2014-12-16 10:00:00,39.93,39.94,39.65,39.67,597000.0,32.4672,32.4754,32.2396,32.2558,597000.0
2014-12-16 10:10:00,39.66,39.89,39.56,39.82,577000.0,32.2477,32.4347,32.1664,32.3778,577000.0
2014-12-16 10:20:00,39.83,39.88,39.72,39.85,242800.0,32.3859,32.4266,32.2965,32.4022,242800.0
2014-12-16 10:30:00,39.87,39.88,39.74,39.87,241600.0,32.4184,32.4266,32.3127,32.4184,241600.0
2014-12-16 10:40:00,39.86,40.05,39.82,40.01,267800.0,32.4103,32.5648,32.3778,32.5323,267800.0
2014-12-16 10:50:00,40.0,40.29,39.99,40.24,308400.0,32.5241,32.7599,32.516,32.7193,308400.0
2014-12-16 11:00:00,40.24,40.24,40.1,40.12,195200.0,32.7193,32.7193,32.6054,32.6217,195200.0
2014-12-16 11:10:00,40.1,40.25,40.08,40.24,174000.0,32.6054,32.7274,32.5892,32.7193,174000.0
2014-12-16 11:20:00,40.24,40.43,40.24,40.42,236600.0,32.7193,32.8738,32.7193,32.8656,236600.0
2014-12-16 11:30:00,40.42,40.55,40.38,40.39,223200.0,32.8656,32.9713,32.8331,32.8412,223200.0
2014-12-16 11:40:00,40.39,40.39,40.27,40.34,261000.0,32.8412,32.8412,32.7437,32.8006,261000.0
2014-12-16 11:50:00,40.34,40.37,40.27,40.35,225000.0,32.8006,32.825,32.7437,32.8087,225000.0
2014-12-16 12:00:00,40.35,40.38,40.23,40.24,158200.0,32.8087,32.8331,32.7112,32.7193,158200.0
2014-12-16 12:10:00,40.24,40.36,40.23,40.31,108600.0,32.7193,32.8169,32.7112,32.7762,108600.0
2014-12-16 12:20:00,40.3,40.3,40.18,40.24,155200.0,32.7681,32.7681,32.6705,32.7193,155200.0
2014-12-16 12:30:00,40.23,40.27,40.21,40.24,146400.0,32.7112,32.7437,32.6949,32.7193,146400.0
2014-12-16 12:40:00,40.23,40.24,40.09,40.12,137200.0,32.7112,32.7193,32.5973,32.6217,137200.0
2014-12-16 12:50:00,40.12,40.15,40.03,40.03,164200.0,32.6217,32.6461,32.5485,32.5485,164200.0
2014-12-16 13:00:00,40.02,40.1,39.93,39.93,375400.0,32.5404,32.6054,32.4672,32.4672,375400.0
2014-12-16 13:10:00,39.93,39.93,39.79,39.81,324000.0,32.4672,32.4672,32.3534,32.3696,324000.0
2014-12-16 13:20:00,39.81,39.85,39.77,39.82,229400.0,32.3696,32.4022,32.3371,32.3778,229400.0
2014-12-16 13:30:00,39.82,39.96,39.76,39.88,179600.0,32.3778,32.4916,32.329,32.4266,179600.0
2014-12-16 13:40:00,39.88,39.94,39.83,39.87,219000.0,32.4266,32.4754,32.3859,32.4184,219000.0
2014-12-16 13:50:00,39.87,40.03,39.87,39.95,153200.0,32.4184,32.5485,32.4184,32.4835,153200.0
2014-12-16 14:00:00,39.96,40.02,39.89,40.01,197400.0,32.4916,32.5404,32.4347,32.5323,197400.0
2014-12-16 14:10:00,40.01,40.04,39.86,39.9,131400.0,32.5323,32.5567,32.4103,32.4428,131400.0
2014-12-16 14:20:00,39.91,39.97,39.88,39.93,136400.0,32.451,32.4997,32.4266,32.4672,136400.0
2014-12-16 14:30:00,39.93,39.99,39.91,39.94,142200.0,32.4672,32.516,32.451,32.4754,142200.0
2014-12-16 14:40:00,39.94,39.97,39.87,39.88,107000.0,32.4754,32.4997,32.4184,32.4266,107000.0
2014-12-16 14:50:00,39.88,39.88,39.76,39.82,231600.0,32.4266,32.4266,32.329,32.3778,231600.0
2014-12-16 15:00:00,39.82,39.91,39.79,39.88,180800.0,32.3778,32.451,32.3534,32.4266,180800.0
2014-12-16 15:10:00,39.89,39.91,39.83,39.88,219800.0,32.4347,32.451,32.3859,32.4266,219800.0
2014-12-16 15:20:00,39.88,39.9,39.76,39.77,333800.0,32.4266,32.4428,32.329,32.3371,333800.0
2014-12-16 15:30:00,39.77,39.88,39.74,39.77,379000.0,32.3371,32.4266,32.3127,32.3371,379000.0
2014-12-16 15:40:00,39.77,39.79,39.67,39.72,522800.0,32.3371,32.3534,32.2558,32.2965,522800.0
2014-12-16 15:50:00,39.72,39.72,39.56,39.57,983400.0,32.2965,32.2965,32.1664,32.1745,983400.0
2014-12-17 09:30:00,39.6,39.63,39.22,39.41,898000.0,32.1989,32.2233,31.8899,32.0444,898000.0
2014-12-17 09:40:00,39.41,39.66,39.4,39.61,430000.0,32.0444,32.2477,32.0363,32.207,430000.0
2014-12-17 09:50:00,39.62,39.65,39.48,39.61,163000.0,32.2152,32.2396,32.1013,32.207,163000.0
2014-12-17 10:00:00,39.63,39.66,39.51,39.58,196000.0,32.2233,32.2477,32.1257,32.1826,196000.0
2014-12-17 10:10:00,39.58,39.68,39.51,39.68,226000.0,32.1826,32.2639,32.1257,32.2639,226000.0
2014-12-17 10:20:00,39.68,39.77,39.63,39.74,246800.0,32.2639,32.3371,32.2233,32.3127,246800.0
2014-12-17 10:30:00,39.74,39.77,39.68,39.77,168800.0,32.3127,32.3371,32.2639,32.3371,168800.0
2014-12-17 10:40:00,39.77,39.77,39.66,39.68,161000.0,32.3371,32.3371,32.2477,32.2639,161000.0
2014-12-17 10:50:00,39.67,39.84,39.63,39.82,227000.0,32.2558,32.394,32.2233,32.3778,227000.0
2014-12-17 11:00:00,39.81,39.92,39.79,39.82,191400.0,32.3696,32.4591,32.3534,32.3778,191400.0
2014-12-17 11:10:00,39.83,39.87,39.76,39.85,129200.0,32.3859,32.4184,32.329,32.4022,129200.0
2014-12-17 11:20:00,39.85,39.9,39.84,39.9,137400.0,32.4022,32.4428,32.394,32.4428,137400.0
2014-12-17 11:30:00,39.9,39.99,39.84,39.99,297000.0,32.4428,32.516,32.394,32.516,297000.0
2014-12-17 11:40:00,39.99,40.09,39.99,40.07,268000.0,32.516,32.5973,32.516,32.5811,268000.0
2014-12-17 11:50:00,40.06,40.1,40.02,40.07,160000.0,32.5729,32.6054,32.5404,32.5811,160000.0
2014-12-17 12:00:00,40.05,40.1,39.99,40.01,186600.0,32.5648,32.6054,32.516,32.5323,186600.0
2014-12-17 12:10:00,40.02,40.04,39.99,39.99,167000.0,32.5404,32.5567,32.516,32.516,167000.0
2014-12-17 12:20:00,39.99,40.02,39.92,39.94,153600.0,32.516,32.5404,32.4591,32.4754,153600.0
2014-12-17 12:30:00,39.93,39.99,39.9,39.93,104000.0,32.4672,32.516,32.4428,32.4672,104000.0
2014-12-17 12:40:00,39.92,39.94,39.89,39.93,94600.0,32.4591,32.4754,32.4347,32.4672,94600.0
2014-12-17 12:50:00,39.92,40.02,39.89,40.02,208200.0,32.4591,32.5404,32.4347,32.5404,208200.0
2014-12-17 13:00:00,40.02,40.05,39.99,40.04,87000.0,32.5404,32.5648,32.516,32.5567,87000.0
2014-12-17 13:10:00,40.04,40.05,39.97,39.99,77400.0,32.5567,32.5648,32.4997,32.516,77400.0
2014-12-17 13:20:00,39.98,39.99,39.89,39.93,63400.0,32.5079,32.516,32.4347,32.4672,63400.0
2014-12-17 13:30:00,39.93,39.95,39.9,39.91,61200.0,32.4672,32.4835,32.4428,32.451,61200.0
2014-12-17 13:40:00,39.91,39.94,39.83,39.9,136200.0,32.451,32.4754,32.3859,32.4428,136200.0
2014-12-17 13:50:00,39.9,40.01,39.9,40.01,112400.0,32.4428,32.5323,32.4428,32.5323,112400.0
2014-12-17 14:00:00,40.01,40.22,39.97,40.09,287600.0,32.5323,32.703,32.4997,32.5973,287600.0
2014-12-17 14:10:00,40.09,40.2,40.08,40.1,160200.0,32.5973,32.6868,32.5892,32.6054,160200.0
2014-12-17 14:20:00,40.12,40.13,40.04,40.08,167600.0,32.6217,32.6298,32.5567,32.5892,167600.0
2014-12-17 14:30:00,40.09,40.2,39.99,40.2,209000.0,32.5973,32.6868,32.516,32.6868,209000.0
2014-12-17 14:40:00,40.2,40.2,40.0,40.01,264400.0,32.6868,32.6868,32.5241,32.5323,264400.0
2014-12-17 14:50:00,40.02,40.12,39.99,40.02,104800.0,32.5404,32.6217,32.516,32.5404,104800.0
2014-12-17 15:00:00,40.02,40.02,39.88,39.91,195600.0,32.5404,32.5404,32.4266,32.451,195600.0
2014-12-17 15:10:00,39.91,40.08,39.9,40.06,273200.0,32.451,32.5892,32.4428,32.5729,273200.0
2014-12-17 15:20:00,40.06,40.18,40.02,40.16,186200.0,32.5729,32.6705,32.5404,32.6542,186200.0
2014-12-17 15:30:00,40.16,40.22,40.1,40.17,255800.0,32.6542,32.703,32.6054,32.6624,255800.0
2014-12-17 15:40:00,40.17,40.3,40.17,40.24,363800.0,32.6624,32.7681,32.6624,32.7193,363800.0
2014-12-17 15:50:00,40.24,40.26,40.16,40.22,548600.0,32.7193,32.7355,32.6542,32.703,548600.0
2014-12-18 09:30:00,40.77,40.82,40.38,40.49,613200.0,33.1502,33.1909,32.8331,32.9226,613200.0
2014-12-18 09:40:00,40.49,40.52,40.31,40.42,401800.0,32.9226,32.947,32.7762,32.8656,401800.0
2014-12-18 09:50:00,40.42,40.45,40.3,40.35,367000.0,32.8656,32.89,32.7681,32.8087,367000.0
2014-12-18 10:00:00,40.35,40.41,40.33,40.4,248200.0,32.8087,32.8575,32.7925,32.8494,248200.0
2014-12-18 10:10:00,40.41,40.42,40.28,40.28,480000.0,32.8575,32.8656,32.7518,32.7518,480000.0
2014-12-18 10:20:00,40.29,40.35,40.27,40.31,288600.0,32.7599,32.8087,32.7437,32.7762,288600.0
2014-12-18 10:30:00,40.31,40.41,40.25,40.26,215400.0,32.7762,32.8575,32.7274,32.7355,215400.0
2014-12-18 10:40:00,40.25,40.32,40.21,40.23,417600.0,32.7274,32.7843,32.6949,32.7112,417600.0
2014-12-18 10:50:00,40.22,40.26,40.13,40.19,336800.0,32.703,32.7355,32.6298,32.6786,336800.0
2014-12-18 11:00:00,40.19,40.19,40.05,40.06,309000.0,32.6786,32.6786,32.5648,32.5729,309000.0
2014-12-18 11:10:00,40.05,40.13,40.01,40.11,290200.0,32.5648,32.6298,32.5323,32.6136,290200.0
2014-12-18 11:20:00,40.12,40.17,40.1,40.16,189600.0,32.6217,32.6624,32.6054,32.6542,189600.0
2014-12-18 11:30:00,40.17,40.23,40.13,40.23,129000.0,32.6624,32.7112,32.6298,32.7112,129000.0
2014-12-18 11:40:00,40.23,40.27,40.16,40.18,179400.0,32.7112,32.7437,32.6542,32.6705,179400.0
2014-12-18 11:50:00,40.18,40.22,40.15,40.22,184000.0,32.6705,32.703,32.6461,32.703,184000.0
2014-12-18 12:00:00,40.21,40.25,40.2,40.22,147600.0,32.6949,32.7274,32.6868,32.703,147600.0
2014-12-18 12:10:00,40.23,40.24,40.2,40.21,198600.0,32.7112,32.7193,32.6868,32.6949,198600.0
2014-12-18 12:20:00,40.22,40.23,40.15,40.21,170000.0,32.703,32.7112,32.6461,32.6949,170000.0
2014-12-18 12:30:00,40.21,40.33,40.2,40.31,183600.0,32.6949,32.7925,32.6868,32.7762,183600.0
2014-12-18 12:40:00,40.3,40.38,40.29,40.38,95000.0,32.7681,32.8331,32.7599,32.8331,95000.0
2014-12-18 12:50:00,40.39,40.46,40.37,40.46,126200.0,32.8412,32.8982,32.825,32.8982,126200.0
2014-12-18 13:00:00,40.47,40.49,40.44,40.46,112600.0,32.9063,32.9226,32.8819,32.8982,112600.0
2014-12-18 13:10:00,40.46,40.47,40.35,40.37,214400.0,32.8982,32.9063,32.8087,32.825,214400.0
2014-12-18 13:20:00,40.37,40.42,40.31,40.33,239400.0,32.825,32.8656,32.7762,32.7925,239400.0
2014-12-18 13:30:00,40.32,40.37,40.29,40.31,214800.0,32.7843,32.825,32.7599,32.7762,214800.0
2014-12-18 13:40:00,40.31,40.31,40.22,40.23,160200.0,32.7762,32.7762,32.703,32.7112,160200.0
2014-12-18 13:50:00,40.23,40.3,40.22,40.28,192200.0,32.7112,32.7681,32.703,32.7518,192200.0
2014-12-18 14:00:00,40.29,40.29,40.05,40.09,459800.0,32.7599,32.7599,32.5648,32.5973,459800.0
2014-12-18 14:10:00,40.09,40.1,39.94,39.95,600800.0,32.5973,32.6054,32.4754,32.4835,600800.0
2014-12-18 14:20:00,39.95,40.0,39.88,39.91,507200.0,32.4835,32.5241,32.4266,32.451,507200.0
2014-12-18 14:30:00,39.91,39.92,39.76,39.77,543000.0,32.451,32.4591,32.329,32.3371,543000.0
2014-12-18 14:40:00,39.76,39.85,39.72,39.72,519600.0,32.329,32.4022,32.2965,32.2965,519600.0
2014-12-18 14:50:00,39.72,39.77,39.7,39.74,368400.0,32.2965,32.3371,32.2802,32.3127,368400.0
2014-12-18 15:00:00,39.74,39.77,39.67,39.68,669000.0,32.3127,32.3371,32.2558,32.2639,669000.0
2014-12-18 15:10:00,39.69,39.74,39.66,39.71,687800.0,32.2721,32.3127,32.2477,32.2883,687800.0
2014-12-18 15:20:00,39.71,39.74,39.63,39.66,552600.0,32.2883,32.3127,32.2233,32.2477,552600.0
2014-12-18 15:30:00,39.66,39.82,39.65,39.76,609400.0,32.2477,32.3778,32.2396,32.329,609400.0
2014-12-18 15:40:00,39.77,39.87,39.74,39.87,787200.0,32.3371,32.4184,32.3127,32.4184,787200.0
2014-12-18 15:50:00,39.87,40.01,39.86,40.01,1872600.0,32.4184,32.5323,32.4103,32.5323,1872600.0
2014-12-19 09:30:00,40.08,40.15,39.88,40.01,3678400.0,32.5892,32.6461,32.4266,32.5323,3678400.0
2014-12-19 09:40:00,40.01,40.02,39.96,40.0,390000.0,32.5323,32.5404,32.4916,32.5241,390000.0
2014-12-19 09:50:00,40.01,40.01,39.85,39.9,323800.0,32.5323,32.5323,32.4022,32.4428,323800.0
2014-12-19 10:00:00,39.9,39.92,39.8,39.86,215800.0,32.4428,32.4591,32.3615,32.4103,215800.0
2014-12-19 10:10:00,39.86,39.92,39.82,39.91,147000.0,32.4103,32.4591,32.3778,32.451,147000.0
2014-12-19 10:20:00,39.9,39.93,39.77,39.83,244200.0,32.4428,32.4672,32.3371,32.3859,244200.0
2014-12-19 10:30:00,39.83,39.83,39.72,39.83,273000.0,32.3859,32.3859,32.2965,32.3859,273000.0
2014-12-19 10:40:00,39.83,39.85,39.74,39.76,185400.0,32.3859,32.4022,32.3127,32.329,185400.0
2014-12-19 10:50:00,39.76,39.88,39.75,39.85,181400.0,32.329,32.4266,32.3209,32.4022,181400.0
2014-12-19 11:00:00,39.85,39.85,39.77,39.79,172200.0,32.4022,32.4022,32.3371,32.3534,172200.0
2014-12-19 11:10:00,39.79,39.88,39.78,39.82,260000.0,32.3534,32.4266,32.3453,32.3778,260000.0
2014-12-19 11:20:00,39.81,39.86,39.76,39.79,278600.0,32.3696,32.4103,32.329,32.3534,278600.0
2014-12-19 11:30:00,39.8,39.85,39.77,39.85,151800.0,32.3615,32.4022,32.3371,32.4022,151800.0
2014-12-19 11:40:00,39.85,39.85,39.78,39.82,285800.0,32.4022,32.4022,32.3453,32.3778,285800.0
2014-12-19 11:50:00,39.82,39.84,39.79,39.8,120200.0,32.3778,32.394,32.3534,32.3615,120200.0
2014-12-19 12:00:00,39.8,39.82,39.75,39.76,109600.0,32.3615,32.3778,32.3209,32.329,109600.0
2014-12-19 12:10:00,39.77,39.8,39.76,39.78,162000.0,32.3371,32.3615,32.329,32.3453,162000.0
2014-12-19 12:20:00,39.77,39.81,39.75,39.81,134800.0,32.3371,32.3696,32.3209,32.3696,134800.0
2014-12-19 12:30:00,39.81,39.84,39.79,39.82,140200.0,32.3696,32.394,32.3534,32.3778,140200.0
2014-12-19 12:40:00,39.82,39.91,39.81,39.91,115400.0,32.3778,32.451,32.3696,32.451,115400.0
2014-12-19 12:50:00,39.91,39.97,39.88,39.88,185600.0,32.451,32.4997,32.4266,32.4266,185600.0
2014-12-19 13:00:00,39.88,39.92,39.79,39.8,204600.0,32.4266,32.4591,32.3534,32.3615,204600.0
2014-12-19 13:10:00,39.79,39.83,39.73,39.75,264800.0,32.3534,32.3859,32.3046,32.3209,264800.0
2014-12-19 13:20:00,39.75,39.79,39.72,39.76,180400.0,32.3209,32.3534,32.2965,32.329,180400.0
2014-12-19 13:30:00,39.76,39.79,39.74,39.78,155400.0,32.329,32.3534,32.3127,32.3453,155400.0
2014-12-19 13:40:00,39.78,39.84,39.77,39.79,211800.0,32.3453,32.394,32.3371,32.3534,211800.0
2014-12-19 13:50:00,39.78,39.81,39.77,39.78,154600.0,32.3453,32.3696,32.3371,32.3453,154600.0
2014-12-19 14:00:00,39.79,39.83,39.77,39.82,232200.0,32.3534,32.3859,32.3371,32.3778,232200.0
2014-12-19 14:10:00,39.82,39.84,39.79,39.79,115200.0,32.3778,32.394,32.3534,32.3534,115200.0
2014-12-19 14:20:00,39.78,39.84,39.78,39.83,111200.0,32.3453,32.394,32.3453,32.3859,111200.0
2014-12-19 14:30:00,39.83,39.83,39.79,39.81,98400.0,32.3859,32.3859,32.3534,32.3696,98400.0
2014-12-19 14:40:00,39.8,39.86,39.79,39.85,148600.0,32.3615,32.4103,32.3534,32.4022,148600.0
2014-12-19 14:50:00,39.86,39.93,39.84,39.91,229400.0,32.4103,32.4672,32.394,32.451,229400.0
2014-12-19 15:00:00,39.91,39.92,39.83,39.87,184000.0,32.451,32.4591,32.3859,32.4184,184000.0
2014-12-19 15:10:00,39.87,39.92,39.83,39.9,292400.0,32.4184,32.4591,32.3859,32.4428,292400.0
2014-12-19 15:20:00,39.9,39.92,39.88,39.92,301400.0,32.4428,32.4591,32.4266,32.4591,301400.0
2014-12-19 15:30:00,39.92,39.92,39.85,39.89,767000.0,32.4591,32.4591,32.4022,32.4347,767000.0
2014-12-19 15:40:00,39.9,39.92,39.85,39.85,454800.0,32.4428,32.4591,32.4022,32.4022,454800.0
2014-12-19 15:50:00,39.85,39.86,39.71,39.72,1329000.0,32.4022,32.4103,32.2883,32.2965,1329000.0
2014-12-22 09:30:00,39.93,40.18,39.89,40.13,336400.0,32.4672,32.6705,32.4347,32.6298,336400.0
2014-12-22 09:40:00,40.13,40.13,40.01,40.04,196200.0,32.6298,32.6298,32.5323,32.5567,196200.0
2014-12-22 09:50:00,40.04,40.05,39.95,39.99,173200.0,32.5567,32.5648,32.4835,32.516,173200.0
2014-12-22 10:00:00,39.98,39.99,39.88,39.9,198600.0,32.5079,32.516,32.4266,32.4428,198600.0
2014-12-22 10:10:00,39.9,40.09,39.88,40.02,207200.0,32.4428,32.5973,32.4266,32.5404,207200.0
2014-12-22 10:20:00,40.04,40.04,39.96,39.98,102600.0,32.5567,32.5567,32.4916,32.5079,102600.0
2014-12-22 10:30:00,39.99,40.04,39.99,40.0,124000.0,32.516,32.5567,32.516,32.5241,124000.0
2014-12-22 10:40:00,40.0,40.02,39.99,40.02,131000.0,32.5241,32.5404,32.516,32.5404,131000.0
2014-12-22 10:50:00,40.02,40.02,39.95,39.95,122000.0,32.5404,32.5404,32.4835,32.4835,122000.0
2014-12-22 11:00:00,39.96,39.96,39.88,39.88,166400.0,32.4916,32.4916,32.4266,32.4266,166400.0
2014-12-22 11:10:00,39.89,39.97,39.88,39.96,173400.0,32.4347,32.4997,32.4266,32.4916,173400.0
2014-12-22 11:20:00,39.97,40.02,39.96,40.02,119200.0,32.4997,32.5404,32.4916,32.5404,119200.0
2014-12-22 11:30:00,40.02,40.03,39.99,40.0,94000.0,32.5404,32.5485,32.516,32.5241,94000.0
2014-12-22 11:40:00,39.99,39.99,39.95,39.97,94600.0,32.516,32.516,32.4835,32.4997,94600.0
2014-12-22 11:50:00,39.97,40.0,39.9,39.9,159200.0,32.4997,32.5241,32.4428,32.4428,159200.0
2014-12-22 12:00:00,39.9,39.99,39.88,39.99,93200.0,32.4428,32.516,32.4266,32.516,93200.0
2014-12-22 12:10:00,39.98,40.02,39.97,40.02,144200.0,32.5079,32.5404,32.4997,32.5404,144200.0
2014-12-22 12:20:00,40.02,40.03,39.99,39.99,119400.0,32.5404,32.5485,32.516,32.516,119400.0
2014-12-22 12:30:00,39.99,40.02,39.95,40.02,67200.0,32.516,32.5404,32.4835,32.5404,67200.0
2014-12-22 12:40:00,40.02,40.04,39.98,40.04,346000.0,32.5404,32.5567,32.5079,32.5567,346000.0
2014-12-22 12:50:00,40.04,40.13,40.02,40.13,130600.0,32.5567,32.6298,32.5404,32.6298,130600.0
2014-12-22 13:00:00,40.13,40.13,40.05,40.07,103400.0,32.6298,32.6298,32.5648,32.5811,103400.0
2014-12-22 13:10:00,40.07,40.08,40.04,40.07,114000.0,32.5811,32.5892,32.5567,32.5811,114000.0
2014-12-22 13:20:00,40.07,40.09,40.04,40.05,148400.0,32.5811,32.5973,32.5567,32.5648,148400.0
2014-12-22 13:30:00,40.05,40.06,40.01,40.02,99600.0,32.5648,32.5729,32.5323,32.5404,99600.0
2014-12-22 13:40:00,40.02,40.07,40.01,40.06,99000.0,32.5404,32.5811,32.5323,32.5729,99000.0
2014-12-22 13:50:00,40.06,40.06,39.99,39.99,93000.0,32.5729,32.5729,32.516,32.516,93000.0
2014-12-22 14:00:00,40.0,40.02,39.97,40.02,86800.0,32.5241,32.5404,32.4997,32.5404,86800.0
2014-12-22 14:10:00,40.02,40.05,39.98,40.04,215200.0,32.5404,32.5648,32.5079,32.5567,215200.0
2014-12-22 14:20:00,40.04,40.06,40.02,40.05,82200.0,32.5567,32.5729,32.5404,32.5648,82200.0
2014-12-22 14:30:00,40.06,40.08,40.02,40.06,107800.0,32.5729,32.5892,32.5404,32.5729,107800.0
2014-12-22 14:40:00,40.06,40.15,40.06,40.15,123400.0,32.5729,32.6461,32.5729,32.6461,123400.0
2014-12-22 14:50:00,40.15,40.18,40.14,40.16,132400.0,32.6461,32.6705,32.638,32.6542,132400.0
2014-12-22 15:00:00,40.16,40.21,40.15,40.2,177600.0,32.6542,32.6949,32.6461,32.6868,177600.0
2014-12-22 15:10:00,40.21,40.22,40.18,40.2,127600.0,32.6949,32.703,32.6705,32.6868,127600.0
2014-12-22 15:20:00,40.2,40.27,40.18,40.27,245600.0,32.6868,32.7437,32.6705,32.7437,245600.0
2014-12-22 15:30:00,40.27,40.27,40.22,40.23,204600.0,32.7437,32.7437,32.703,32.7112,204600.0
2014-12-22 15:40:00,40.23,40.27,40.22,40.24,267800.0,32.7112,32.7437,32.703,32.7193,267800.0
2014-12-22 15:50:00,40.23,40.27,40.22,40.27,568800.0,32.7112,32.7437,32.703,32.7437,568800.0
2014-12-23 09:30:00,40.72,40.8,40.57,40.65,576000.0,33.1096,33.1746,32.9876,33.0527,576000.0
2014-12-23 09:40:00,40.64,40.8,40.63,40.77,324400.0,33.0445,33.1746,33.0364,33.1502,324400.0
2014-12-23 09:50:00,40.77,40.85,40.74,40.85,259200.0,33.1502,33.2153,33.1258,33.2153,259200.0
2014-12-23 10:00:00,40.85,40.95,40.84,40.94,422800.0,33.2153,33.2966,33.2071,33.2885,422800.0
2014-12-23 10:10:00,40.94,40.95,40.84,40.85,343800.0,33.2885,33.2966,33.2071,33.2153,343800.0
2014-12-23 10:20:00,40.85,40.94,40.84,40.9,369800.0,33.2153,33.2885,33.2071,33.2559,369800.0
2014-12-23 10:30:00,40.9,40.92,40.85,40.86,196400.0,33.2559,33.2722,33.2153,33.2234,196400.0
2014-12-23 10:40:00,40.86,41.0,40.86,40.99,415600.0,33.2234,33.3372,33.2234,33.3291,415600.0
2014-12-23 10:50:00,40.99,41.0,40.94,40.97,246800.0,33.3291,33.3372,33.2885,33.3128,246800.0
2014-12-23 11:00:00,40.97,40.99,40.95,40.97,151400.0,33.3128,33.3291,33.2966,33.3128,151400.0
2014-12-23 11:10:00,40.97,41.02,40.96,41.02,248400.0,33.3128,33.3535,33.3047,33.3535,248400.0
2014-12-23 11:20:00,41.02,41.02,40.96,40.99,150000.0,33.3535,33.3535,33.3047,33.3291,150000.0
2014-12-23 11:30:00,40.99,41.02,40.88,40.91,100000.0,33.3291,33.3535,33.2397,33.2641,100000.0
2014-12-23 11:40:00,40.91,40.93,40.88,40.93,96600.0,33.2641,33.2803,33.2397,33.2803,96600.0
2014-12-23 11:50:00,40.93,40.96,40.88,40.96,85800.0,33.2803,33.3047,33.2397,33.3047,85800.0
2014-12-23 12:00:00,40.96,40.97,40.9,40.92,108000.0,33.3047,33.3128,33.2559,33.2722,108000.0
2014-12-23 12:10:00,40.92,40.97,40.88,40.97,105800.0,33.2722,33.3128,33.2397,33.3128,105800.0
2014-12-23 12:20:00,40.97,40.99,40.93,40.97,123400.0,33.3128,33.3291,33.2803,33.3128,123400.0
2014-12-23 12:30:00,40.96,40.99,40.92,40.98,131400.0,33.3047,33.3291,33.2722,33.321,131400.0
2014-12-23 12:40:00,40.98,40.98,40.93,40.97,63200.0,33.321,33.321,33.2803,33.3128,63200.0
2014-12-23 12:50:00,40.97,40.97,40.9,40.92,57400.0,33.3128,33.3128,33.2559,33.2722,57400.0
2014-12-23 13:00:00,40.92,40.93,40.89,40.91,57800.0,33.2722,33.2803,33.2478,33.2641,57800.0
2014-12-23 13:10:00,40.91,40.93,40.88,40.89,93400.0,33.2641,33.2803,33.2397,33.2478,93400.0
2014-12-23 13:20:00,40.88,40.9,40.84,40.87,105400.0,33.2397,33.2559,33.2071,33.2315,105400.0
2014-12-23 13:30:00,40.86,40.89,40.84,40.88,67800.0,33.2234,33.2478,33.2071,33.2397,67800.0
2014-12-23 13:40:00,40.88,40.9,40.87,40.88,54200.0,33.2397,33.2559,33.2315,33.2397,54200.0
2014-12-23 13:50:00,40.88,40.89,40.84,40.86,98600.0,33.2397,33.2478,33.2071,33.2234,98600.0
2014-12-23 14:00:00,40.86,40.87,40.8,40.8,87600.0,33.2234,33.2315,33.1746,33.1746,87600.0
2014-12-23 14:10:00,40.8,40.82,40.79,40.8,126400.0,33.1746,33.1909,33.1665,33.1746,126400.0
2014-12-23 14:20:00,40.8,40.81,40.77,40.79,98200.0,33.1746,33.1828,33.1502,33.1665,98200.0
2014-12-23 14:30:00,40.79,40.83,40.78,40.82,103000.0,33.1665,33.199,33.1584,33.1909,103000.0
2014-12-23 14:40:00,40.81,40.85,40.81,40.84,63600.0,33.1828,33.2153,33.1828,33.2071,63600.0
2014-12-23 14:50:00,40.84,40.84,40.81,40.82,67800.0,33.2071,33.2071,33.1828,33.1909,67800.0
2014-12-23 15:00:00,40.82,40.85,40.81,40.82,89600.0,33.1909,33.2153,33.1828,33.1909,89600.0
2014-12-23 15:10:00,40.82,40.83,40.78,40.8,98800.0,33.1909,33.199,33.1584,33.1746,98800.0
2014-12-23 15:20:00,40.8,40.8,40.74,40.77,161200.0,33.1746,33.1746,33.1258,33.1502,161200.0
2014-12-23 15:30:00,40.77,40.77,40.73,40.76,183800.0,33.1502,33.1502,33.1177,33.1421,183800.0
2014-12-23 15:40:00,40.76,40.76,40.69,40.71,231400.0,33.1421,33.1421,33.0852,33.1014,231400.0
2014-12-23 15:50:00,40.71,40.74,40.71,40.72,440600.0,33.1014,33.1258,33.1014,33.1096,440600.0
2014-12-24 09:30:00,40.74,40.86,40.69,40.81,229600.0,33.1258,33.2234,33.0852,33.1828,229600.0
2014-12-24 09:40:00,40.81,40.93,40.76,40.92,142000.0,33.1828,33.2803,33.1421,33.2722,142000.0
2014-12-24 09:50:00,40.92,40.92,40.81,40.87,81400.0,33.2722,33.2722,33.1828,33.2315,81400.0
2014-12-24 10:00:00,40.87,40.89,40.77,40.77,78600.0,33.2315,33.2478,33.1502,33.1502,78600.0
2014-12-24 10:10:00,40.77,40.79,40.7,40.77,98800.0,33.1502,33.1665,33.0933,33.1502,98800.0
2014-12-24 10:20:00,40.77,40.81,40.75,40.77,65800.0,33.1502,33.1828,33.134,33.1502,65800.0
2014-12-24 10:30:00,40.77,40.77,40.7,40.7,87200.0,33.1502,33.1502,33.0933,33.0933,87200.0
2014-12-24 10:40:00,40.7,40.74,40.69,40.74,149800.0,33.0933,33.1258,33.0852,33.1258,149800.0
2014-12-24 10:50:00,40.74,40.76,40.7,40.73,102200.0,33.1258,33.1421,33.0933,33.1177,102200.0
2014-12-24 11:00:00,40.73,40.78,40.73,40.74,74000.0,33.1177,33.1584,33.1177,33.1258,74000.0
2014-12-24 11:10:00,40.74,40.75,40.7,40.74,84200.0,33.1258,33.134,33.0933,33.1258,84200.0
2014-12-24 11:20:00,40.74,40.77,40.71,40.74,99800.0,33.1258,33.1502,33.1014,33.1258,99800.0
2014-12-24 11:30:00,40.74,40.76,40.68,40.68,67800.0,33.1258,33.1421,33.077,33.077,67800.0
2014-12-24 11:40:00,40.68,40.7,40.66,40.68,52000.0,33.077,33.0933,33.0608,33.077,52000.0
2014-12-24 11:50:00,40.68,40.69,40.65,40.65,57000.0,33.077,33.0852,33.0527,33.0527,57000.0
2014-12-24 12:00:00,40.65,40.67,40.59,40.64,102600.0,33.0527,33.0689,33.0039,33.0445,102600.0
2014-12-24 12:10:00,40.63,40.71,40.63,40.68,74200.0,33.0364,33.1014,33.0364,33.077,74200.0
2014-12-24 12:20:00,40.69,40.71,40.66,40.71,56000.0,33.0852,33.1014,33.0608,33.1014,56000.0
2014-12-24 12:30:00,40.71,40.72,40.65,40.66,128800.0,33.1014,33.1096,33.0527,33.0608,128800.0
2014-12-24 12:40:00,40.66,40.71,40.65,40.66,69200.0,33.0608,33.1014,33.0527,33.0608,69200.0
2014-12-24 12:50:00,40.66,40.7,40.63,40.64,143600.0,33.0608,33.0933,33.0364,33.0445,143600.0
2014-12-26 09:30:00,40.72,41.02,40.69,41.02,315600.0,33.1096,33.3535,33.0852,33.3535,315600.0
2014-12-26 09:40:00,41.0,41.1,40.97,41.09,150400.0,33.3372,33.4186,33.3128,33.4104,150400.0
2014-12-26 09:50:00,41.1,41.2,41.08,41.18,260600.0,33.4186,33.4999,33.4023,33.4836,260600.0
2014-12-26 10:00:00,41.17,41.18,41.01,41.05,139400.0,33.4755,33.4836,33.3454,33.3779,139400.0
2014-12-26 10:10:00,41.04,41.05,40.99,41.03,103400.0,33.3698,33.3779,33.3291,33.3616,103400.0
2014-12-26 10:20:00,41.02,41.05,40.98,40.99,82800.0,33.3535,33.3779,33.321,33.3291,82800.0
2014-12-26 10:30:00,40.99,40.99,40.93,40.96,101200.0,33.3291,33.3291,33.2803,33.3047,101200.0
2014-12-26 10:40:00,40.96,40.99,40.94,40.96,81400.0,33.3047,33.3291,33.2885,33.3047,81400.0
2014-12-26 10:50:00,40.96,41.02,40.95,40.99,65000.0,33.3047,33.3535,33.2966,33.3291,65000.0
2014-12-26 11:00:00,40.98,41.04,40.98,40.99,55000.0,33.321,33.3698,33.321,33.3291,55000.0
2014-12-26 11:10:00,40.99,40.99,40.96,40.97,54200.0,33.3291,33.3291,33.3047,33.3128,54200.0
2014-12-26 11:20:00,40.97,40.98,40.92,40.98,60400.0,33.3128,33.321,33.2722,33.321,60400.0
2014-12-26 11:30:00,40.97,41.05,40.96,41.02,92400.0,33.3128,33.3779,33.3047,33.3535,92400.0
2014-12-26 11:40:00,41.02,41.03,40.96,40.97,60200.0,33.3535,33.3616,33.3047,33.3128,60200.0
2014-12-26 11:50:00,40.97,40.97,40.94,40.96,40800.0,33.3128,33.3128,33.2885,33.3047,40800.0
2014-12-26 12:00:00,40.95,41.01,40.95,40.99,42000.0,33.2966,33.3454,33.2966,33.3291,42000.0
2014-12-26 12:10:00,40.99,40.99,40.95,40.95,54200.0,33.3291,33.3291,33.2966,33.2966,54200.0
2014-12-26 12:20:00,40.95,40.97,40.94,40.95,32800.0,33.2966,33.3128,33.2885,33.2966,32800.0
2014-12-26 12:30:00,40.95,40.95,40.92,40.92,58400.0,33.2966,33.2966,33.2722,33.2722,58400.0
2014-12-26 12:40:00,40.93,40.95,40.92,40.94,53200.0,33.2803,33.2966,33.2722,33.2885,53200.0
2014-12-26 12:50:00,40.94,40.95,40.91,40.94,32200.0,33.2885,33.2966,33.2641,33.2885,32200.0
2014-12-26 13:00:00,40.94,40.99,40.94,40.96,71200.0,33.2885,33.3291,33.2885,33.3047,71200.0
2014-12-26 13:10:00,40.97,40.99,40.95,40.98,32400.0,33.3128,33.3291,33.2966,33.321,32400.0
2014-12-26 13:20:00,40.97,40.99,40.97,40.99,25600.0,33.3128,33.3291,33.3128,33.3291,25600.0
2014-12-26 13:30:00,40.99,41.04,40.99,41.02,56200.0,33.3291,33.3698,33.3291,33.3535,56200.0
2014-12-26 13:40:00,41.02,41.04,41.0,41.03,64800.0,33.3535,33.3698,33.3372,33.3616,64800.0
2014-12-26 13:50:00,41.04,41.05,40.99,41.01,69400.0,33.3698,33.3779,33.3291,33.3454,69400.0
2014-12-26 14:00:00,41.01,41.07,41.0,41.07,100600.0,33.3454,33.3942,33.3372,33.3942,100600.0
2014-12-26 14:10:00,41.07,41.1,41.06,41.07,47800.0,33.3942,33.4186,33.386,33.3942,47800.0
2014-12-26 14:20:00,41.07,41.09,41.05,41.05,38400.0,33.3942,33.4104,33.3779,33.3779,38400.0
2014-12-26 14:30:00,41.05,41.06,41.0,41.01,59200.0,33.3779,33.386,33.3372,33.3454,59200.0
2014-12-26 14:40:00,41.01,41.03,40.97,40.98,50000.0,33.3454,33.3616,33.3128,33.321,50000.0
2014-12-26 14:50:00,40.98,41.0,40.95,40.95,77400.0,33.321,33.3372,33.2966,33.2966,77400.0
2014-12-26 15:00:00,40.95,40.96,40.9,40.94,85400.0,33.2966,33.3047,33.2559,33.2885,85400.0
2014-12-26 15:10:00,40.94,40.97,40.91,40.97,71400.0,33.2885,33.3128,33.2641,33.3128,71400.0
2014-12-26 15:20:00,40.98,40.98,40.93,40.95,76000.0,33.321,33.321,33.2803,33.2966,76000.0
2014-12-26 15:30:00,40.95,40.98,40.93,40.97,90600.0,33.2966,33.321,33.2803,33.3128,90600.0
2014-12-26 15:40:00,40.98,41.01,40.97,41.0,145000.0,33.321,33.3454,33.3128,33.3372,145000.0
2014-12-26 15:50:00,41.0,41.0,40.91,40.92,386600.0,33.3372,33.3372,33.2641,33.2722,386600.0
2014-12-29 09:30:00,40.83,41.0,40.75,40.98,240400.0,33.199,33.3372,33.134,33.321,240400.0
2014-12-29 09:40:00,40.97,41.16,40.97,41.11,177000.0,33.3128,33.4673,33.3128,33.4267,177000.0
2014-12-29 09:50:00,41.1,41.24,41.1,41.24,144200.0,33.4186,33.5324,33.4186,33.5324,144200.0
2014-12-29 10:00:00,41.25,41.27,41.15,41.15,169200.0,33.5405,33.5568,33.4592,33.4592,169200.0
2014-12-29 10:10:00,41.15,41.18,41.08,41.09,137600.0,33.4592,33.4836,33.4023,33.4104,137600.0
2014-12-29 10:20:00,41.09,41.12,41.02,41.1,153000.0,33.4104,33.4348,33.3535,33.4186,153000.0
2014-12-29 10:30:00,41.1,41.19,41.06,41.06,108400.0,33.4186,33.4917,33.386,33.386,108400.0
2014-12-29 10:40:00,41.06,41.09,41.01,41.08,71800.0,33.386,33.4104,33.3454,33.4023,71800.0
2014-12-29 10:50:00,41.09,41.12,41.04,41.04,118200.0,33.4104,33.4348,33.3698,33.3698,118200.0
2014-12-29 11:00:00,41.03,41.08,41.02,41.06,60400.0,33.3616,33.4023,33.3535,33.386,60400.0
2014-12-29 11:10:00,41.05,41.1,41.05,41.06,53000.0,33.3779,33.4186,33.3779,33.386,53000.0
2014-12-29 11:20:00,41.05,41.09,41.02,41.04,80000.0,33.3779,33.4104,33.3535,33.3698,80000.0
2014-12-29 11:30:00,41.04,41.08,41.04,41.06,46400.0,33.3698,33.4023,33.3698,33.386,46400.0
2014-12-29 11:40:00,41.06,41.06,41.02,41.05,45600.0,33.386,33.386,33.3535,33.3779,45600.0
2014-12-29 11:50:00,41.05,41.09,41.03,41.09,72200.0,33.3779,33.4104,33.3616,33.4104,72200.0
2014-12-29 12:00:00,41.1,41.13,41.07,41.09,81000.0,33.4186,33.4429,33.3942,33.4104,81000.0
2014-12-29 12:10:00,41.09,41.11,41.07,41.09,41200.0,33.4104,33.4267,33.3942,33.4104,41200.0
2014-12-29 12:20:00,41.09,41.12,41.06,41.07,52400.0,33.4104,33.4348,33.386,33.3942,52400.0
2014-12-29 12:30:00,41.07,41.1,41.07,41.07,44000.0,33.3942,33.4186,33.3942,33.3942,44000.0
2014-12-29 12:40:00,41.07,41.08,41.06,41.08,78000.0,33.3942,33.4023,33.386,33.4023,78000.0
2014-12-29 12:50:00,41.08,41.12,41.07,41.12,56200.0,33.4023,33.4348,33.3942,33.4348,56200.0
2014-12-29 13:00:00,41.12,41.13,41.09,41.13,56000.0,33.4348,33.4429,33.4104,33.4429,56000.0
2014-12-29 13:10:00,41.12,41.12,41.07,41.07,47200.0,33.4348,33.4348,33.3942,33.3942,47200.0
2014-12-29 13:20:00,41.07,41.1,41.06,41.08,52200.0,33.3942,33.4186,33.386,33.4023,52200.0
2014-12-29 13:30:00,41.09,41.09,41.02,41.03,83600.0,33.4104,33.4104,33.3535,33.3616,83600.0
2014-12-29 13:40:00,41.03,41.1,41.02,41.09,69000.0,33.3616,33.4186,33.3535,33.4104,69000.0
2014-12-29 13:50:00,41.09,41.09,41.04,41.08,49000.0,33.4104,33.4104,33.3698,33.4023,49000.0
2014-12-29 14:00:00,41.08,41.08,41.05,41.07,39600.0,33.4023,33.4023,33.3779,33.3942,39600.0
2014-12-29 14:10:00,41.06,41.09,41.06,41.07,41400.0,33.386,33.4104,33.386,33.3942,41400.0
2014-12-29 14:20:00,41.07,41.13,41.06,41.11,58600.0,33.3942,33.4429,33.386,33.4267,58600.0
2014-12-29 14:30:00,41.11,41.16,41.1,41.12,185600.0,33.4267,33.4673,33.4186,33.4348,185600.0
2014-12-29 14:40:00,41.13,41.18,41.13,41.16,56600.0,33.4429,33.4836,33.4429,33.4673,56600.0
2014-12-29 14:50:00,41.16,41.21,41.15,41.2,102800.0,33.4673,33.508,33.4592,33.4999,102800.0
2014-12-29 15:00:00,41.2,41.23,41.19,41.21,69400.0,33.4999,33.5243,33.4917,33.508,69400.0
2014-12-29 15:10:00,41.21,41.21,41.16,41.17,66000.0,33.508,33.508,33.4673,33.4755,66000.0
2014-12-29 15:20:00,41.17,41.19,41.15,41.16,133000.0,33.4755,33.4917,33.4592,33.4673,133000.0
2014-12-29 15:30:00,41.17,41.18,41.14,41.17,141200.0,33.4755,33.4836,33.4511,33.4755,141200.0
2014-12-29 15:40:00,41.17,41.25,41.17,41.23,193400.0,33.4755,33.5405,33.4755,33.5243,193400.0
2014-12-29 15:50:00,41.23,41.24,41.17,41.19,340400.0,33.5243,33.5324,33.4755,33.4917,340400.0
2014-12-30 09:30:00,41.04,41.44,41.0,41.38,300400.0,33.3698,33.695,33.3372,33.6462,300400.0
2014-12-30 09:40:00,41.35,41.39,41.24,41.35,103200.0,33.6218,33.6544,33.5324,33.6218,103200.0
2014-12-30 09:50:00,41.35,41.38,41.2,41.26,149800.0,33.6218,33.6462,33.4999,33.5486,149800.0
2014-12-30 10:00:00,41.26,41.33,41.2,41.27,186800.0,33.5486,33.6056,33.4999,33.5568,186800.0
2014-12-30 10:10:00,41.26,41.27,41.18,41.24,105800.0,33.5486,33.5568,33.4836,33.5324,105800.0
2014-12-30 10:20:00,41.24,41.26,41.2,41.24,134600.0,33.5324,33.5486,33.4999,33.5324,134600.0
2014-12-30 10:30:00,41.24,41.24,41.18,41.2,89200.0,33.5324,33.5324,33.4836,33.4999,89200.0
2014-12-30 10:40:00,41.2,41.23,41.17,41.22,84400.0,33.4999,33.5243,33.4755,33.5161,84400.0
2014-12-30 10:50:00,41.23,41.23,41.15,41.16,79800.0,33.5243,33.5243,33.4592,33.4673,79800.0
2014-12-30 11:00:00,41.15,41.16,41.1,41.14,79400.0,33.4592,33.4673,33.4186,33.4511,79400.0
2014-12-30 11:10:00,41.13,41.13,41.07,41.1,45000.0,33.4429,33.4429,33.3942,33.4186,45000.0
2014-12-30 11:20:00,41.11,41.13,41.09,41.1,43400.0,33.4267,33.4429,33.4104,33.4186,43400.0
2014-12-30 11:30:00,41.1,41.11,41.02,41.04,92400.0,33.4186,33.4267,33.3535,33.3698,92400.0
2014-12-30 11:40:00,41.04,41.06,41.0,41.05,77800.0,33.3698,33.386,33.3372,33.3779,77800.0
2014-12-30 11:50:00,41.06,41.09,41.05,41.06,42000.0,33.386,33.4104,33.3779,33.386,42000.0
2014-12-30 12:00:00,41.06,41.1,41.06,41.1,41200.0,33.386,33.4186,33.386,33.4186,41200.0
2014-12-30 12:10:00,41.09,41.1,41.01,41.05,37600.0,33.4104,33.4186,33.3454,33.3779,37600.0
2014-12-30 12:20:00,41.05,41.07,41.01,41.07,42000.0,33.3779,33.3942,33.3454,33.3942,42000.0
2014-12-30 12:30:00,41.07,41.09,41.02,41.05,49600.0,33.3942,33.4104,33.3535,33.3779,49600.0
2014-12-30 12:40:00,41.06,41.07,41.01,41.07,92000.0,33.386,33.3942,33.3454,33.3942,92000.0
2014-12-30 12:50:00,41.07,41.1,41.04,41.1,36400.0,33.3942,33.4186,33.3698,33.4186,36400.0
2014-12-30 13:00:00,41.1,41.13,41.07,41.13,84400.0,33.4186,33.4429,33.3942,33.4429,84400.0
2014-12-30 13:10:00,41.13,41.15,41.1,41.13,71600.0,33.4429,33.4592,33.4186,33.4429,71600.0
2014-12-30 13:20:00,41.13,41.13,41.05,41.07,90600.0,33.4429,33.4429,33.3779,33.3942,90600.0
2014-12-30 13:30:00,41.07,41.08,41.04,41.04,56800.0,33.3942,33.4023,33.3698,33.3698,56800.0
2014-12-30 13:40:00,41.05,41.05,40.93,40.97,166800.0,33.3779,33.3779,33.2803,33.3128,166800.0
2014-12-30 13:50:00,40.98,40.99,40.94,40.96,62400.0,33.321,33.3291,33.2885,33.3047,62400.0
2014-12-30 14:00:00,40.97,41.03,40.96,41.02,58800.0,33.3128,33.3616,33.3047,33.3535,58800.0
2014-12-30 14:10:00,41.02,41.04,41.01,41.02,45600.0,33.3535,33.3698,33.3454,33.3535,45600.0
2014-12-30 14:20:00,41.02,41.02,40.96,40.98,76800.0,33.3535,33.3535,33.3047,33.321,76800.0
2014-12-30 14:30:00,40.97,41.04,40.96,41.02,61000.0,33.3128,33.3698,33.3047,33.3535,61000.0
2014-12-30 14:40:00,41.02,41.05,41.01,41.01,53200.0,33.3535,33.3779,33.3454,33.3454,53200.0
2014-12-30 14:50:00,41.01,41.04,40.99,41.01,69400.0,33.3454,33.3698,33.3291,33.3454,69400.0
2014-12-30 15:00:00,41.01,41.04,40.99,41.01,125600.0,33.3454,33.3698,33.3291,33.3454,125600.0
2014-12-30 15:10:00,41.01,41.01,40.95,40.97,87000.0,33.3454,33.3454,33.2966,33.3128,87000.0
2014-12-30 15:20:00,40.96,40.96,40.92,40.92,168600.0,33.3047,33.3047,33.2722,33.2722,168600.0
2014-12-30 15:30:00,40.92,41.02,40.9,41.02,238400.0,33.2722,33.3535,33.2559,33.3535,238400.0
2014-12-30 15:40:00,41.02,41.02,40.96,40.96,152200.0,33.3535,33.3535,33.3047,33.3047,152200.0
2014-12-30 15:50:00,40.96,40.96,40.9,40.9,597400.0,33.3047,33.3047,33.2559,33.2559,597400.0
2014-12-31 09:30:00,41.1,41.38,41.0,41.35,258000.0,33.4186,33.6462,33.3372,33.6218,258000.0
2014-12-31 09:40:00,41.35,41.4,41.24,41.28,196400.0,33.6218,33.6625,33.5324,33.5649,196400.0
2014-12-31 09:50:00,41.27,41.41,41.27,41.4,190000.0,33.5568,33.6706,33.5568,33.6625,190000.0
2014-12-31 10:00:00,41.41,41.43,41.35,41.41,157400.0,33.6706,33.6869,33.6218,33.6706,157400.0
2014-12-31 10:10:00,41.41,41.43,41.38,41.41,159600.0,33.6706,33.6869,33.6462,33.6706,159600.0
2014-12-31 10:20:00,41.42,41.48,41.4,41.45,164400.0,33.6787,33.7275,33.6625,33.7031,164400.0
2014-12-31 10:30:00,41.45,41.46,41.38,41.46,120000.0,33.7031,33.7113,33.6462,33.7113,120000.0
2014-12-31 10:40:00,41.46,41.52,41.45,41.52,228000.0,33.7113,33.7601,33.7031,33.7601,228000.0
2014-12-31 10:50:00,41.52,41.57,41.48,41.56,167000.0,33.7601,33.8007,33.7275,33.7926,167000.0
2014-12-31 11:00:00,41.56,41.63,41.55,41.63,267600.0,33.7926,33.8495,33.7844,33.8495,267600.0
2014-12-31 11:10:00,41.63,41.63,41.56,41.6,139000.0,33.8495,33.8495,33.7926,33.8251,139000.0
2014-12-31 11:20:00,41.6,41.63,41.55,41.6,138400.0,33.8251,33.8495,33.7844,33.8251,138400.0
2014-12-31 11:30:00,41.6,41.62,41.59,41.62,136000.0,33.8251,33.8414,33.817,33.8414,136000.0
2014-12-31 11:40:00,41.61,41.67,41.6,41.66,137800.0,33.8332,33.882,33.8251,33.8739,137800.0
2014-12-31 11:50:00,41.66,41.66,41.59,41.6,105800.0,33.8739,33.8739,33.817,33.8251,105800.0
2014-12-31 12:00:00,41.6,41.61,41.53,41.6,224600.0,33.8251,33.8332,33.7682,33.8251,224600.0
2014-12-31 12:10:00,41.59,41.62,41.57,41.59,177800.0,33.817,33.8414,33.8007,33.817,177800.0
2014-12-31 12:20:00,41.59,41.62,41.47,41.51,220000.0,33.817,33.8414,33.7194,33.7519,220000.0
2014-12-31 12:30:00,41.51,41.52,41.4,41.41,129800.0,33.7519,33.7601,33.6625,33.6706,129800.0
2014-12-31 12:40:00,41.4,41.42,41.37,41.37,89200.0,33.6625,33.6787,33.6381,33.6381,89200.0
2014-12-31 12:50:00,41.37,41.4,41.34,41.37,90400.0,33.6381,33.6625,33.6137,33.6381,90400.0
2014-12-31 13:00:00,41.38,41.41,41.34,41.34,88800.0,33.6462,33.6706,33.6137,33.6137,88800.0
2014-12-31 13:10:00,41.34,41.4,41.32,41.34,84800.0,33.6137,33.6625,33.5974,33.6137,84800.0
2014-12-31 13:20:00,41.33,41.34,41.28,41.31,88400.0,33.6056,33.6137,33.5649,33.5893,88400.0
2014-12-31 13:30:00,41.32,41.35,41.26,41.27,70400.0,33.5974,33.6218,33.5486,33.5568,70400.0
2014-12-31 13:40:00,41.27,41.32,41.26,41.27,96800.0,33.5568,33.5974,33.5486,33.5568,96800.0
2014-12-31 13:50:00,41.27,41.29,41.21,41.29,106200.0,33.5568,33.573,33.508,33.573,106200.0
2014-12-31 14:00:00,41.29,41.29,41.19,41.24,106200.0,33.573,33.573,33.4917,33.5324,106200.0
2014-12-31 14:10:00,41.24,41.24,41.13,41.14,126600.0,33.5324,33.5324,33.4429,33.4511,126600.0
2014-12-31 14:20:00,41.13,41.19,41.1,41.15,147800.0,33.4429,33.4917,33.4186,33.4592,147800.0
2014-12-31 14:30:00,41.14,41.18,41.11,41.11,91800.0,33.4511,33.4836,33.4267,33.4267,91800.0
2014-12-31 14:40:00,41.1,41.15,41.07,41.13,156200.0,33.4186,33.4592,33.3942,33.4429,156200.0
2014-12-31 14:50:00,41.15,41.17,41.12,41.13,141000.0,33.4592,33.4755,33.4348,33.4429,141000.0
2014-12-31 15:00:00,41.14,41.15,41.09,41.12,220400.0,33.4511,33.4592,33.4104,33.4348,220400.0
2014-12-31 15:10:00,41.12,41.21,41.09,41.19,151400.0,33.4348,33.508,33.4104,33.4917,151400.0
2014-12-31 15:20:00,41.18,41.21,41.15,41.18,132600.0,33.4836,33.508,33.4592,33.4836,132600.0
2014-12-31 15:30:00,41.17,41.19,41.13,41.13,130200.0,33.4755,33.4917,33.4429,33.4429,130200.0
2014-12-31 15:40:00,41.13,41.13,41.04,41.09,264600.0,33.4429,33.4429,33.3698,33.4104,264600.0
2014-12-31 15:50:00,41.08,41.14,41.01,41.03,667000.0,33.4023,33.4511,33.3454,33.3616,667000.0
2015-01-02 09:30:00,41.07,41.24,41.05,41.18,367400.0,33.3942,33.5324,33.3779,33.4836,367400.0
2015-01-02 09:40:00,41.18,41.42,41.18,41.42,324000.0,33.4836,33.6787,33.4836,33.6787,324000.0
2015-01-02 09:50:00,41.42,41.49,41.31,41.34,196400.0,33.6787,33.7357,33.5893,33.6137,196400.0
2015-01-02 10:00:00,41.33,41.4,41.33,41.35,238200.0,33.6056,33.6625,33.6056,33.6218,238200.0
2015-01-02 10:10:00,41.36,41.36,41.27,41.34,225600.0,33.63,33.63,33.5568,33.6137,225600.0
2015-01-02 10:20:00,41.34,41.37,41.27,41.28,200800.0,33.6137,33.6381,33.5568,33.5649,200800.0
2015-01-02 10:30:00,41.27,41.27,40.93,40.94,224000.0,33.5568,33.5568,33.2803,33.2885,224000.0
2015-01-02 10:40:00,40.94,40.94,40.83,40.87,136000.0,33.2885,33.2885,33.199,33.2315,136000.0
2015-01-02 10:50:00,40.87,40.88,40.78,40.85,133000.0,33.2315,33.2397,33.1584,33.2153,133000.0
2015-01-02 11:00:00,40.85,40.85,40.69,40.74,134400.0,33.2153,33.2153,33.0852,33.1258,134400.0
2015-01-02 11:10:00,40.73,40.73,40.58,40.62,148400.0,33.1177,33.1177,32.9957,33.0283,148400.0
2015-01-02 11:20:00,40.62,40.69,40.58,40.67,89600.0,33.0283,33.0852,32.9957,33.0689,89600.0
2015-01-02 11:30:00,40.67,40.7,40.63,40.63,159000.0,33.0689,33.0933,33.0364,33.0364,159000.0
2015-01-02 11:40:00,40.63,40.66,40.58,40.66,69600.0,33.0364,33.0608,32.9957,33.0608,69600.0
2015-01-02 11:50:00,40.66,40.67,40.6,40.65,67200.0,33.0608,33.0689,33.012,33.0527,67200.0
2015-01-02 12:00:00,40.65,40.76,40.65,40.74,68200.0,33.0527,33.1421,33.0527,33.1258,68200.0
2015-01-02 12:10:00,40.74,40.74,40.62,40.62,76200.0,33.1258,33.1258,33.0283,33.0283,76200.0
2015-01-02 12:20:00,40.63,40.63,40.57,40.6,80200.0,33.0364,33.0364,32.9876,33.012,80200.0
2015-01-02 12:30:00,40.59,40.65,40.57,40.58,85200.0,33.0039,33.0527,32.9876,32.9957,85200.0
2015-01-02 12:40:00,40.58,40.6,40.55,40.56,80800.0,32.9957,33.012,32.9713,32.9795,80800.0
2015-01-02 12:50:00,40.54,40.62,40.53,40.57,78800.0,32.9632,33.0283,32.9551,32.9876,78800.0
2015-01-02 13:00:00,40.57,40.6,40.53,40.54,75200.0,32.9876,33.012,32.9551,32.9632,75200.0
2015-01-02 13:10:00,40.54,40.6,40.51,40.58,96800.0,32.9632,33.012,32.9388,32.9957,96800.0
2015-01-02 13:20:00,40.58,40.63,40.52,40.52,59000.0,32.9957,33.0364,32.947,32.947,59000.0
2015-01-02 13:30:00,40.52,40.54,40.45,40.51,122400.0,32.947,32.9632,32.89,32.9388,122400.0
2015-01-02 13:40:00,40.51,40.51,40.46,40.5,48600.0,32.9388,32.9388,32.8982,32.9307,48600.0
2015-01-02 13:50:00,40.5,40.58,40.48,40.56,111000.0,32.9307,32.9957,32.9144,32.9795,111000.0
2015-01-02 14:00:00,40.56,40.62,40.52,40.62,72600.0,32.9795,33.0283,32.947,33.0283,72600.0
2015-01-02 14:10:00,40.63,40.66,40.57,40.58,55800.0,33.0364,33.0608,32.9876,32.9957,55800.0
2015-01-02 14:20:00,40.58,40.68,40.58,40.6,117600.0,32.9957,33.077,32.9957,33.012,117600.0
2015-01-02 14:30:00,40.6,40.67,40.6,40.66,90600.0,33.012,33.0689,33.012,33.0608,90600.0
2015-01-02 14:40:00,40.66,40.68,40.6,40.65,79000.0,33.0608,33.077,33.012,33.0527,79000.0
2015-01-02 14:50:00,40.65,40.67,40.6,40.6,75400.0,33.0527,33.0689,33.012,33.012,75400.0
2015-01-02 15:00:00,40.6,40.62,40.57,40.61,89000.0,33.012,33.0283,32.9876,33.0201,89000.0
2015-01-02 15:10:00,40.6,40.62,40.55,40.6,151600.0,33.012,33.0283,32.9713,33.012,151600.0
2015-01-02 15:20:00,40.6,40.7,40.6,40.69,105400.0,33.012,33.0933,33.012,33.0852,105400.0
2015-01-02 15:30:00,40.69,40.7,40.64,40.67,165200.0,33.0852,33.0933,33.0445,33.0689,165200.0
2015-01-02 15:40:00,40.67,40.73,40.67,40.73,226000.0,33.0689,33.1177,33.0689,33.1177,226000.0
2015-01-02 15:50:00,40.73,40.78,40.69,40.72,590400.0,33.1177,33.1584,33.0852,33.1096,590400.0
2015-01-05 09:30:00,40.07,40.29,39.93,40.06,828200.0,32.5811,32.7599,32.4672,32.5729,828200.0
2015-01-05 09:40:00,40.06,40.27,40.06,40.26,365400.0,32.5729,32.7437,32.5729,32.7355,365400.0
2015-01-05 09:50:00,40.27,40.3,40.21,40.22,306800.0,32.7437,32.7681,32.6949,32.703,306800.0
2015-01-05 10:00:00,40.22,40.29,40.16,40.22,296200.0,32.703,32.7599,32.6542,32.703,296200.0
2015-01-05 10:10:00,40.22,40.34,40.21,40.24,365000.0,32.703,32.8006,32.6949,32.7193,365000.0
2015-01-05 10:20:00,40.24,40.25,40.1,40.1,302800.0,32.7193,32.7274,32.6054,32.6054,302800.0
2015-01-05 10:30:00,40.1,40.15,40.04,40.06,417800.0,32.6054,32.6461,32.5567,32.5729,417800.0
2015-01-05 10:40:00,40.06,40.13,39.97,40.13,366000.0,32.5729,32.6298,32.4997,32.6298,366000.0
2015-01-05 10:50:00,40.13,40.23,40.12,40.12,336000.0,32.6298,32.7112,32.6217,32.6217,336000.0
2015-01-05 11:00:00,40.12,40.14,40.07,40.1,172200.0,32.6217,32.638,32.5811,32.6054,172200.0
2015-01-05 11:10:00,40.1,40.16,40.06,40.07,148600.0,32.6054,32.6542,32.5729,32.5811,148600.0
2015-01-05 11:20:00,40.07,40.1,40.05,40.06,143000.0,32.5811,32.6054,32.5648,32.5729,143000.0
2015-01-05 11:30:00,40.06,40.13,40.05,40.12,141800.0,32.5729,32.6298,32.5648,32.6217,141800.0
2015-01-05 11:40:00,40.12,40.18,40.1,40.11,182400.0,32.6217,32.6705,32.6054,32.6136,182400.0
2015-01-05 11:50:00,40.12,40.13,40.07,40.08,111600.0,32.6217,32.6298,32.5811,32.5892,111600.0
2015-01-05 12:00:00,40.08,40.1,40.02,40.02,219200.0,32.5892,32.6054,32.5404,32.5404,219200.0
2015-01-05 12:10:00,40.01,40.02,39.96,39.96,90600.0,32.5323,32.5404,32.4916,32.4916,90600.0
2015-01-05 12:20:00,39.97,39.97,39.88,39.88,174000.0,32.4997,32.4997,32.4266,32.4266,174000.0
2015-01-05 12:30:00,39.88,39.93,39.85,39.92,126000.0,32.4266,32.4672,32.4022,32.4591,126000.0
2015-01-05 12:40:00,39.92,39.93,39.84,39.85,166200.0,32.4591,32.4672,32.394,32.4022,166200.0
2015-01-05 12:50:00,39.84,39.85,39.74,39.77,154800.0,32.394,32.4022,32.3127,32.3371,154800.0
2015-01-05 13:00:00,39.78,39.8,39.75,39.79,114200.0,32.3453,32.3615,32.3209,32.3534,114200.0
2015-01-05 13:10:00,39.79,39.81,39.75,39.81,168600.0,32.3534,32.3696,32.3209,32.3696,168600.0
2015-01-05 13:20:00,39.81,39.9,39.81,39.88,120200.0,32.3696,32.4428,32.3696,32.4266,120200.0
2015-01-05 13:30:00,39.88,39.97,39.85,39.9,88200.0,32.4266,32.4997,32.4022,32.4428,88200.0
2015-01-05 13:40:00,39.9,39.95,39.85,39.94,84600.0,32.4428,32.4835,32.4022,32.4754,84600.0
2015-01-05 13:50:00,39.93,39.99,39.93,39.94,134400.0,32.4672,32.516,32.4672,32.4754,134400.0
2015-01-05 14:00:00,39.94,39.97,39.91,39.92,136400.0,32.4754,32.4997,32.451,32.4591,136400.0
2015-01-05 14:10:00,39.91,39.97,39.87,39.91,128800.0,32.451,32.4997,32.4184,32.451,128800.0
2015-01-05 14:20:00,39.92,39.96,39.89,39.92,133000.0,32.4591,32.4916,32.4347,32.4591,133000.0
2015-01-05 14:30:00,39.92,39.93,39.86,39.92,122000.0,32.4591,32.4672,32.4103,32.4591,122000.0
2015-01-05 14:40:00,39.92,39.98,39.9,39.96,122600.0,32.4591,32.5079,32.4428,32.4916,122600.0
2015-01-05 14:50:00,39.95,39.96,39.88,39.9,133400.0,32.4835,32.4916,32.4266,32.4428,133400.0
2015-01-05 15:00:00,39.9,39.97,39.9,39.94,165200.0,32.4428,32.4997,32.4428,32.4754,165200.0
2015-01-05 15:10:00,39.94,39.99,39.92,39.99,227000.0,32.4754,32.516,32.4591,32.516,227000.0
2015-01-05 15:20:00,39.98,39.99,39.94,39.96,198800.0,32.5079,32.516,32.4754,32.4916,198800.0
2015-01-05 15:30:00,39.96,39.98,39.93,39.96,311600.0,32.4916,32.5079,32.4672,32.4916,311600.0
2015-01-05 15:40:00,39.96,39.99,39.93,39.97,322600.0,32.4916,32.516,32.4672,32.4997,322600.0
2015-01-05 15:50:00,39.97,40.05,39.94,39.95,783400.0,32.4997,32.5648,32.4754,32.4835,783400.0
2015-01-06 09:30:00,40.12,40.2,39.99,40.04,252000.0,32.6217,32.6868,32.516,32.5567,252000.0
2015-01-06 09:40:00,40.02,40.08,39.97,40.02,148000.0,32.5404,32.5892,32.4997,32.5404,148000.0
2015-01-06 09:50:00,40.02,40.1,39.99,39.99,208000.0,32.5404,32.6054,32.516,32.516,208000.0
2015-01-06 10:00:00,39.99,40.04,39.93,39.95,122000.0,32.516,32.5567,32.4672,32.4835,122000.0
2015-01-06 10:10:00,39.95,40.04,39.91,40.02,197600.0,32.4835,32.5567,32.451,32.5404,197600.0
2015-01-06 10:20:00,40.02,40.11,40.02,40.05,256400.0,32.5404,32.6136,32.5404,32.5648,256400.0
2015-01-06 10:30:00,40.05,40.05,39.93,39.94,164600.0,32.5648,32.5648,32.4672,32.4754,164600.0
2015-01-06 10:40:00,39.94,39.95,39.77,39.77,175200.0,32.4754,32.4835,32.3371,32.3371,175200.0
2015-01-06 10:50:00,39.77,39.84,39.71,39.72,180000.0,32.3371,32.394,32.2883,32.2965,180000.0
2015-01-06 11:00:00,39.71,39.72,39.6,39.63,259000.0,32.2883,32.2965,32.1989,32.2233,259000.0
2015-01-06 11:10:00,39.63,39.69,39.57,39.58,149200.0,32.2233,32.2721,32.1745,32.1826,149200.0
2015-01-06 11:20:00,39.57,39.6,39.53,39.56,134200.0,32.1745,32.1989,32.142,32.1664,134200.0
2015-01-06 11:30:00,39.55,39.56,39.45,39.45,261400.0,32.1582,32.1664,32.0769,32.0769,261400.0
2015-01-06 11:40:00,39.46,39.47,39.37,39.42,141600.0,32.0851,32.0932,32.0119,32.0525,141600.0
2015-01-06 11:50:00,39.42,39.43,39.35,39.41,147000.0,32.0525,32.0607,31.9956,32.0444,147000.0
2015-01-06 12:00:00,39.42,39.42,39.28,39.32,181000.0,32.0525,32.0525,31.9387,31.9712,181000.0
2015-01-06 12:10:00,39.31,39.41,39.3,39.34,195800.0,31.9631,32.0444,31.955,31.9875,195800.0
2015-01-06 12:20:00,39.34,39.37,39.3,39.34,96800.0,31.9875,32.0119,31.955,31.9875,96800.0
2015-01-06 12:30:00,39.34,39.52,39.33,39.52,173800.0,31.9875,32.1338,31.9794,32.1338,173800.0
2015-01-06 12:40:00,39.52,39.55,39.46,39.51,87200.0,32.1338,32.1582,32.0851,32.1257,87200.0
2015-01-06 12:50:00,39.51,39.6,39.51,39.59,70800.0,32.1257,32.1989,32.1257,32.1908,70800.0
2015-01-06 13:00:00,39.58,39.58,39.48,39.49,68800.0,32.1826,32.1826,32.1013,32.1095,68800.0
2015-01-06 13:10:00,39.48,39.54,39.47,39.49,173800.0,32.1013,32.1501,32.0932,32.1095,173800.0
2015-01-06 13:20:00,39.49,39.51,39.41,39.5,165200.0,32.1095,32.1257,32.0444,32.1176,165200.0
2015-01-06 13:30:00,39.49,39.6,39.49,39.58,113200.0,32.1095,32.1989,32.1095,32.1826,113200.0
2015-01-06 13:40:00,39.56,39.57,39.45,39.53,118400.0,32.1664,32.1745,32.0769,32.142,118400.0
2015-01-06 13:50:00,39.54,39.55,39.41,39.5,129600.0,32.1501,32.1582,32.0444,32.1176,129600.0
2015-01-06 14:00:00,39.5,39.52,39.43,39.43,185600.0,32.1176,32.1338,32.0607,32.0607,185600.0
2015-01-06 14:10:00,39.43,39.43,39.36,39.41,96600.0,32.0607,32.0607,32.0038,32.0444,96600.0
2015-01-06 14:20:00,39.41,39.54,39.4,39.54,108600.0,32.0444,32.1501,32.0363,32.1501,108600.0
2015-01-06 14:30:00,39.54,39.6,39.49,39.59,65200.0,32.1501,32.1989,32.1095,32.1908,65200.0
2015-01-06 14:40:00,39.59,39.76,39.57,39.73,161600.0,32.1908,32.329,32.1745,32.3046,161600.0
2015-01-06 14:50:00,39.73,39.78,39.7,39.74,86200.0,32.3046,32.3453,32.2802,32.3127,86200.0
2015-01-06 15:00:00,39.74,39.76,39.69,39.71,102600.0,32.3127,32.329,32.2721,32.2883,102600.0
2015-01-06 15:10:00,39.72,39.83,39.69,39.81,125000.0,32.2965,32.3859,32.2721,32.3696,125000.0
2015-01-06 15:20:00,39.82,39.9,39.8,39.89,162000.0,32.3778,32.4428,32.3615,32.4347,162000.0
2015-01-06 15:30:00,39.88,39.89,39.77,39.77,162400.0,32.4266,32.4347,32.3371,32.3371,162400.0
2015-01-06 15:40:00,39.77,39.85,39.75,39.77,179600.0,32.3371,32.4022,32.3209,32.3371,179600.0
2015-01-06 15:50:00,39.77,39.79,39.6,39.6,617000.0,32.3371,32.3534,32.1989,32.1989,617000.0
2015-01-07 09:30:00,39.86,40.13,39.7,39.98,471000.0,32.4103,32.6298,32.2802,32.5079,471000.0
2015-01-07 09:40:00,39.98,40.07,39.96,40.05,243000.0,32.5079,32.5811,32.4916,32.5648,243000.0
2015-01-07 09:50:00,40.05,40.17,40.05,40.08,210200.0,32.5648,32.6624,32.5648,32.5892,210200.0
2015-01-07 10:00:00,40.09,40.3,40.08,40.29,325600.0,32.5973,32.7681,32.5892,32.7599,325600.0
2015-01-07 10:10:00,40.29,40.29,40.15,40.26,237000.0,32.7599,32.7599,32.6461,32.7355,237000.0
2015-01-07 10:20:00,40.26,40.26,40.1,40.19,195000.0,32.7355,32.7355,32.6054,32.6786,195000.0
2015-01-07 10:30:00,40.19,40.19,40.08,40.09,178600.0,32.6786,32.6786,32.5892,32.5973,178600.0
2015-01-07 10:40:00,40.09,40.1,40.04,40.06,165000.0,32.5973,32.6054,32.5567,32.5729,165000.0
2015-01-07 10:50:00,40.05,40.11,40.05,40.1,99200.0,32.5648,32.6136,32.5648,32.6054,99200.0
2015-01-07 11:00:00,40.1,40.23,40.1,40.18,180800.0,32.6054,32.7112,32.6054,32.6705,180800.0
2015-01-07 11:10:00,40.18,40.18,40.02,40.07,226600.0,32.6705,32.6705,32.5404,32.5811,226600.0
2015-01-07 11:20:00,40.08,40.16,40.07,40.08,184400.0,32.5892,32.6542,32.5811,32.5892,184400.0
2015-01-07 11:30:00,40.08,40.19,40.08,40.19,102800.0,32.5892,32.6786,32.5892,32.6786,102800.0
2015-01-07 11:40:00,40.18,40.25,40.15,40.24,132800.0,32.6705,32.7274,32.6461,32.7193,132800.0
2015-01-07 11:50:00,40.25,40.38,40.19,40.38,177000.0,32.7274,32.8331,32.6786,32.8331,177000.0
2015-01-07 12:00:00,40.38,40.45,40.33,40.4,205000.0,32.8331,32.89,32.7925,32.8494,205000.0
2015-01-07 12:10:00,40.41,40.44,40.36,40.44,95400.0,32.8575,32.8819,32.8169,32.8819,95400.0
2015-01-07 12:20:00,40.44,40.51,40.43,40.49,217600.0,32.8819,32.9388,32.8738,32.9226,217600.0
2015-01-07 12:30:00,40.49,40.55,40.4,40.45,178400.0,32.9226,32.9713,32.8494,32.89,178400.0
2015-01-07 12:40:00,40.45,40.48,40.35,40.37,145000.0,32.89,32.9144,32.8087,32.825,145000.0
2015-01-07 12:50:00,40.35,40.37,40.28,40.29,133600.0,32.8087,32.825,32.7518,32.7599,133600.0
2015-01-07 13:00:00,40.3,40.34,40.25,40.26,189200.0,32.7681,32.8006,32.7274,32.7355,189200.0
2015-01-07 13:10:00,40.25,40.33,40.24,40.32,109400.0,32.7274,32.7925,32.7193,32.7843,109400.0
2015-01-07 13:20:00,40.32,40.33,40.23,40.26,112200.0,32.7843,32.7925,32.7112,32.7355,112200.0
2015-01-07 13:30:00,40.26,40.35,40.25,40.33,71600.0,32.7355,32.8087,32.7274,32.7925,71600.0
2015-01-07 13:40:00,40.34,40.45,40.34,40.43,92400.0,32.8006,32.89,32.8006,32.8738,92400.0
2015-01-07 13:50:00,40.43,40.44,40.34,40.37,86400.0,32.8738,32.8819,32.8006,32.825,86400.0
2015-01-07 14:00:00,40.37,40.46,40.29,40.41,146800.0,32.825,32.8982,32.7599,32.8575,146800.0
2015-01-07 14:10:00,40.42,40.44,40.33,40.41,101200.0,32.8656,32.8819,32.7925,32.8575,101200.0
2015-01-07 14:20:00,40.41,40.43,40.29,40.31,142600.0,32.8575,32.8738,32.7599,32.7762,142600.0
2015-01-07 14:30:00,40.31,40.38,40.29,40.35,119600.0,32.7762,32.8331,32.7599,32.8087,119600.0
2015-01-07 14:40:00,40.35,40.42,40.33,40.38,194600.0,32.8087,32.8656,32.7925,32.8331,194600.0
2015-01-07 14:50:00,40.38,40.43,40.35,40.4,153400.0,32.8331,32.8738,32.8087,32.8494,153400.0
2015-01-07 15:00:00,40.4,40.49,40.38,40.48,165600.0,32.8494,32.9226,32.8331,32.9144,165600.0
2015-01-07 15:10:00,40.49,40.51,40.45,40.48,326600.0,32.9226,32.9388,32.89,32.9144,326600.0
2015-01-07 15:20:00,40.47,40.51,40.44,40.49,198400.0,32.9063,32.9388,32.8819,32.9226,198400.0
2015-01-07 15:30:00,40.49,40.55,40.45,40.55,582600.0,32.9226,32.9713,32.89,32.9713,582600.0
2015-01-07 15:40:00,40.56,40.58,40.51,40.57,283600.0,32.9795,32.9957,32.9388,32.9876,283600.0
2015-01-07 15:50:00,40.57,40.62,40.52,40.59,790200.0,32.9876,33.0283,32.947,33.0039,790200.0
2015-01-08 09:30:00,41.17,41.49,41.01,41.47,734800.0,33.4755,33.7357,33.3454,33.7194,734800.0
2015-01-08 09:40:00,41.47,41.5,41.38,41.43,388800.0,33.7194,33.7438,33.6462,33.6869,388800.0
2015-01-08 09:50:00,41.43,41.48,41.33,41.47,270600.0,33.6869,33.7275,33.6056,33.7194,270600.0
2015-01-08 10:00:00,41.48,41.5,41.32,41.4,332000.0,33.7275,33.7438,33.5974,33.6625,332000.0
2015-01-08 10:10:00,41.4,41.42,41.29,41.33,221000.0,33.6625,33.6787,33.573,33.6056,221000.0
2015-01-08 10:20:00,41.33,41.34,41.16,41.17,183800.0,33.6056,33.6137,33.4673,33.4755,183800.0
2015-01-08 10:30:00,41.17,41.24,41.13,41.16,314600.0,33.4755,33.5324,33.4429,33.4673,314600.0
2015-01-08 10:40:00,41.17,41.26,41.15,41.25,239000.0,33.4755,33.5486,33.4592,33.5405,239000.0
2015-01-08 10:50:00,41.25,41.28,41.2,41.28,191400.0,33.5405,33.5649,33.4999,33.5649,191400.0
2015-01-08 11:00:00,41.29,41.42,41.29,41.36,174600.0,33.573,33.6787,33.573,33.63,174600.0
2015-01-08 11:10:00,41.35,41.39,41.31,41.38,145200.0,33.6218,33.6544,33.5893,33.6462,145200.0
2015-01-08 11:20:00,41.39,41.4,41.3,41.35,112400.0,33.6544,33.6625,33.5812,33.6218,112400.0
2015-01-08 11:30:00,41.35,41.37,41.27,41.3,190400.0,33.6218,33.6381,33.5568,33.5812,190400.0
2015-01-08 11:40:00,41.3,41.32,41.2,41.21,210600.0,33.5812,33.5974,33.4999,33.508,210600.0
2015-01-08 11:50:00,41.21,41.35,41.2,41.33,96200.0,33.508,33.6218,33.4999,33.6056,96200.0
2015-01-08 12:00:00,41.33,41.36,41.29,41.31,69800.0,33.6056,33.63,33.573,33.5893,69800.0
2015-01-08 12:10:00,41.3,41.35,41.27,41.35,101400.0,33.5812,33.6218,33.5568,33.6218,101400.0
2015-01-08 12:20:00,41.34,41.35,41.29,41.34,112600.0,33.6137,33.6218,33.573,33.6137,112600.0
2015-01-08 12:30:00,41.34,41.35,41.29,41.34,104400.0,33.6137,33.6218,33.573,33.6137,104400.0
2015-01-08 12:40:00,41.34,41.41,41.33,41.37,159200.0,33.6137,33.6706,33.6056,33.6381,159200.0
2015-01-08 12:50:00,41.37,41.4,41.33,41.4,104000.0,33.6381,33.6625,33.6056,33.6625,104000.0
2015-01-08 13:00:00,41.38,41.51,41.38,41.49,226400.0,33.6462,33.7519,33.6462,33.7357,226400.0
2015-01-08 13:10:00,41.49,41.52,41.44,41.46,181200.0,33.7357,33.7601,33.695,33.7113,181200.0
2015-01-08 13:20:00,41.46,41.55,41.46,41.51,121000.0,33.7113,33.7844,33.7113,33.7519,121000.0
2015-01-08 13:30:00,41.49,41.5,41.44,41.45,122000.0,33.7357,33.7438,33.695,33.7031,122000.0
2015-01-08 13:40:00,41.44,41.47,41.41,41.45,185000.0,33.695,33.7194,33.6706,33.7031,185000.0
2015-01-08 13:50:00,41.45,41.52,41.44,41.48,124600.0,33.7031,33.7601,33.695,33.7275,124600.0
2015-01-08 14:00:00,41.48,41.51,41.45,41.5,157200.0,33.7275,33.7519,33.7031,33.7438,157200.0
2015-01-08 14:10:00,41.49,41.52,41.45,41.45,157000.0,33.7357,33.7601,33.7031,33.7031,157000.0
2015-01-08 14:20:00,41.46,41.54,41.45,41.53,148800.0,33.7113,33.7763,33.7031,33.7682,148800.0
2015-01-08 14:30:00,41.53,41.57,41.49,41.55,252200.0,33.7682,33.8007,33.7357,33.7844,252200.0
2015-01-08 14:40:00,41.56,41.63,41.55,41.62,189600.0,33.7926,33.8495,33.7844,33.8414,189600.0
2015-01-08 14:50:00,41.61,41.65,41.57,41.6,350800.0,33.8332,33.8658,33.8007,33.8251,350800.0
2015-01-08 15:00:00,41.6,41.63,41.54,41.56,191600.0,33.8251,33.8495,33.7763,33.7926,191600.0
2015-01-08 15:10:00,41.56,41.57,41.46,41.48,496200.0,33.7926,33.8007,33.7113,33.7275,496200.0
2015-01-08 15:20:00,41.48,41.56,41.47,41.55,269200.0,33.7275,33.7926,33.7194,33.7844,269200.0
2015-01-08 15:30:00,41.55,41.55,41.43,41.48,385200.0,33.7844,33.7844,33.6869,33.7275,385200.0
2015-01-08 15:40:00,41.48,41.48,41.31,41.32,649800.0,33.7275,33.7275,33.5893,33.5974,649800.0
2015-01-08 15:50:00,41.32,41.33,41.22,41.25,1655600.0,33.5974,33.6056,33.5161,33.5405,1655600.0
2015-01-09 09:30:00,40.52,40.76,40.49,40.59,1692000.0,32.947,33.1421,32.9226,33.0039,1692000.0
2015-01-09 09:40:00,40.59,40.64,40.38,40.42,909600.0,33.0039,33.0445,32.8331,32.8656,909600.0
2015-01-09 09:50:00,40.42,40.49,40.24,40.35,1023200.0,32.8656,32.9226,32.7193,32.8087,1023200.0
2015-01-09 10:00:00,40.27,40.54,40.26,40.48,968000.0,32.7437,32.9632,32.7355,32.9144,968000.0
2015-01-09 10:10:00,40.48,40.49,40.3,40.36,491800.0,32.9144,32.9226,32.7681,32.8169,491800.0
2015-01-09 10:20:00,40.37,40.39,40.3,40.35,345000.0,32.825,32.8412,32.7681,32.8087,345000.0
2015-01-09 10:30:00,40.34,40.35,40.19,40.2,390000.0,32.8006,32.8087,32.6786,32.6868,390000.0
2015-01-09 10:40:00,40.2,40.2,39.97,40.01,926200.0,32.6868,32.6868,32.4997,32.5323,926200.0
2015-01-09 10:50:00,40.01,40.02,39.88,39.96,946600.0,32.5323,32.5404,32.4266,32.4916,946600.0
2015-01-09 11:00:00,39.96,40.02,39.84,39.9,701600.0,32.4916,32.5404,32.394,32.4428,701600.0
2015-01-09 11:10:00,39.9,39.91,39.73,39.75,986600.0,32.4428,32.451,32.3046,32.3209,986600.0
2015-01-09 11:20:00,39.75,39.77,39.61,39.66,1250200.0,32.3209,32.3371,32.207,32.2477,1250200.0
2015-01-09 11:30:00,39.67,39.74,39.56,39.71,700800.0,32.2558,32.3127,32.1664,32.2883,700800.0
2015-01-09 11:40:00,39.72,39.81,39.67,39.79,644200.0,32.2965,32.3696,32.2558,32.3534,644200.0
2015-01-09 11:50:00,39.79,39.84,39.73,39.83,647800.0,32.3534,32.394,32.3046,32.3859,647800.0
2015-01-09 12:00:00,39.83,39.95,39.72,39.92,600400.0,32.3859,32.4835,32.2965,32.4591,600400.0
2015-01-09 12:10:00,39.92,39.95,39.82,39.94,483600.0,32.4591,32.4835,32.3778,32.4754,483600.0
2015-01-09 12:20:00,39.93,39.98,39.88,39.98,420400.0,32.4672,32.5079,32.4266,32.5079,420400.0
2015-01-09 12:30:00,39.98,40.01,39.94,39.98,407600.0,32.5079,32.5323,32.4754,32.5079,407600.0
2015-01-09 12:40:00,39.99,40.02,39.95,40.02,367800.0,32.516,32.5404,32.4835,32.5404,367800.0
2015-01-09 12:50:00,40.02,40.06,39.99,39.99,504000.0,32.5404,32.5729,32.516,32.516,504000.0
2015-01-09 13:00:00,39.99,39.99,39.81,39.85,411200.0,32.516,32.516,32.3696,32.4022,411200.0
2015-01-09 13:10:00,39.86,39.95,39.83,39.95,235000.0,32.4103,32.4835,32.3859,32.4835,235000.0
2015-01-09 13:20:00,39.95,39.97,39.9,39.93,249400.0,32.4835,32.4997,32.4428,32.4672,249400.0
2015-01-09 13:30:00,39.94,39.96,39.88,39.92,454000.0,32.4754,32.4916,32.4266,32.4591,454000.0
2015-01-09 13:40:00,39.92,39.98,39.91,39.98,433400.0,32.4591,32.5079,32.451,32.5079,433400.0
2015-01-09 13:50:00,39.98,40.08,39.97,40.07,448400.0,32.5079,32.5892,32.4997,32.5811,448400.0
2015-01-09 14:00:00,40.06,40.07,39.96,39.98,410800.0,32.5729,32.5811,32.4916,32.5079,410800.0
2015-01-09 14:10:00,39.98,40.01,39.88,39.96,511800.0,32.5079,32.5323,32.4266,32.4916,511800.0
2015-01-09 14:20:00,39.95,39.95,39.92,39.94,347800.0,32.4835,32.4835,32.4591,32.4754,347800.0
2015-01-09 14:30:00,39.94,40.01,39.9,40.01,439600.0,32.4754,32.5323,32.4428,32.5323,439600.0
2015-01-09 14:40:00,40.01,40.05,39.99,40.0,348800.0,32.5323,32.5648,32.516,32.5241,348800.0
2015-01-09 14:50:00,40.0,40.0,39.94,39.97,513600.0,32.5241,32.5241,32.4754,32.4997,513600.0
2015-01-09 15:00:00,39.97,39.98,39.92,39.93,433800.0,32.4997,32.5079,32.4591,32.4672,433800.0
2015-01-09 15:10:00,39.93,40.01,39.93,39.99,449000.0,32.4672,32.5323,32.4672,32.516,449000.0
2015-01-09 15:20:00,39.99,40.05,39.95,39.97,528800.0,32.516,32.5648,32.4835,32.4997,528800.0
2015-01-09 15:30:00,39.97,39.98,39.91,39.93,458200.0,32.4997,32.5079,32.451,32.4672,458200.0
2015-01-09 15:40:00,39.92,40.0,39.9,40.0,604400.0,32.4591,32.5241,32.4428,32.5241,604400.0
2015-01-09 15:50:00,39.99,40.01,39.87,39.9,1369800.0,32.516,32.5323,32.4184,32.4428,1369800.0
2015-01-12 09:30:00,40.15,40.29,40.1,40.2,496400.0,32.6461,32.7599,32.6054,32.6868,496400.0
2015-01-12 09:40:00,40.2,40.28,40.07,40.09,346800.0,32.6868,32.7518,32.5811,32.5973,346800.0
2015-01-12 09:50:00,40.09,40.14,40.0,40.02,212200.0,32.5973,32.638,32.5241,32.5404,212200.0
2015-01-12 10:00:00,40.02,40.05,39.91,40.05,258600.0,32.5404,32.5648,32.451,32.5648,258600.0
2015-01-12 10:10:00,40.05,40.22,40.04,40.2,356800.0,32.5648,32.703,32.5567,32.6868,356800.0
2015-01-12 10:20:00,40.2,40.26,40.1,40.19,367200.0,32.6868,32.7355,32.6054,32.6786,367200.0
2015-01-12 10:30:00,40.19,40.39,40.19,40.36,585600.0,32.6786,32.8412,32.6786,32.8169,585600.0
2015-01-12 10:40:00,40.35,40.4,40.31,40.37,164800.0,32.8087,32.8494,32.7762,32.825,164800.0
2015-01-12 10:50:00,40.36,40.38,40.24,40.38,186000.0,32.8169,32.8331,32.7193,32.8331,186000.0
2015-01-12 11:00:00,40.38,40.4,40.33,40.35,137600.0,32.8331,32.8494,32.7925,32.8087,137600.0
2015-01-12 11:10:00,40.35,40.42,40.31,40.34,148400.0,32.8087,32.8656,32.7762,32.8006,148400.0
2015-01-12 11:20:00,40.34,40.38,40.26,40.3,214800.0,32.8006,32.8331,32.7355,32.7681,214800.0
2015-01-12 11:30:00,40.3,40.38,40.27,40.38,143000.0,32.7681,32.8331,32.7437,32.8331,143000.0
2015-01-12 11:40:00,40.38,40.38,40.27,40.28,111800.0,32.8331,32.8331,32.7437,32.7518,111800.0
2015-01-12 11:50:00,40.27,40.3,40.19,40.2,137000.0,32.7437,32.7681,32.6786,32.6868,137000.0
2015-01-12 12:00:00,40.2,40.3,40.2,40.29,135200.0,32.6868,32.7681,32.6868,32.7599,135200.0
2015-01-12 12:10:00,40.28,40.3,40.23,40.28,81400.0,32.7518,32.7681,32.7112,32.7518,81400.0
2015-01-12 12:20:00,40.29,40.35,40.24,40.26,82600.0,32.7599,32.8087,32.7193,32.7355,82600.0
2015-01-12 12:30:00,40.26,40.3,40.24,40.29,59200.0,32.7355,32.7681,32.7193,32.7599,59200.0
2015-01-12 12:40:00,40.29,40.29,40.21,40.22,122600.0,32.7599,32.7599,32.6949,32.703,122600.0
2015-01-12 12:50:00,40.21,40.23,40.16,40.17,72400.0,32.6949,32.7112,32.6542,32.6624,72400.0
2015-01-12 13:00:00,40.17,40.24,40.17,40.21,129200.0,32.6624,32.7193,32.6624,32.6949,129200.0
2015-01-12 13:10:00,40.21,40.23,40.17,40.18,69800.0,32.6949,32.7112,32.6624,32.6705,69800.0
2015-01-12 13:20:00,40.18,40.18,40.08,40.09,153600.0,32.6705,32.6705,32.5892,32.5973,153600.0
2015-01-12 13:30:00,40.09,40.22,40.09,40.22,130400.0,32.5973,32.703,32.5973,32.703,130400.0
2015-01-12 13:40:00,40.21,40.28,40.2,40.27,138200.0,32.6949,32.7518,32.6868,32.7437,138200.0
2015-01-12 13:50:00,40.28,40.29,40.23,40.27,121000.0,32.7518,32.7599,32.7112,32.7437,121000.0
2015-01-12 14:00:00,40.27,40.31,40.22,40.31,262800.0,32.7437,32.7762,32.703,32.7762,262800.0
2015-01-12 14:10:00,40.31,40.34,40.27,40.28,224000.0,32.7762,32.8006,32.7437,32.7518,224000.0
2015-01-12 14:20:00,40.27,40.28,40.2,40.23,159000.0,32.7437,32.7518,32.6868,32.7112,159000.0
2015-01-12 14:30:00,40.23,40.26,40.19,40.19,144200.0,32.7112,32.7355,32.6786,32.6786,144200.0
2015-01-12 14:40:00,40.19,40.21,40.12,40.17,165600.0,32.6786,32.6949,32.6217,32.6624,165600.0
2015-01-12 14:50:00,40.17,40.18,40.1,40.16,151200.0,32.6624,32.6705,32.6054,32.6542,151200.0
2015-01-12 15:00:00,40.16,40.2,40.14,40.15,125000.0,32.6542,32.6868,32.638,32.6461,125000.0
2015-01-12 15:10:00,40.15,40.26,40.14,40.22,254200.0,32.6461,32.7355,32.638,32.703,254200.0
2015-01-12 15:20:00,40.23,40.24,40.17,40.2,225000.0,32.7112,32.7193,32.6624,32.6868,225000.0
2015-01-12 15:30:00,40.21,40.23,40.09,40.13,256600.0,32.6949,32.7112,32.5973,32.6298,256600.0
2015-01-12 15:40:00,40.14,40.24,40.14,40.22,306000.0,32.638,32.7193,32.638,32.703,306000.0
2015-01-12 15:50:00,40.22,40.22,40.1,40.12,595000.0,32.703,32.703,32.6054,32.6217,595000.0
2015-01-13 09:30:00,40.74,40.88,40.49,40.76,1047400.0,33.1258,33.2397,32.9226,33.1421,1047400.0
2015-01-13 09:40:00,40.82,40.95,40.76,40.9,341800.0,33.1909,33.2966,33.1421,33.2559,341800.0
2015-01-13 09:50:00,40.9,40.96,40.83,40.94,337200.0,33.2559,33.3047,33.199,33.2885,337200.0
2015-01-13 10:00:00,40.95,40.98,40.88,40.92,201400.0,33.2966,33.321,33.2397,33.2722,201400.0
2015-01-13 10:10:00,40.91,40.99,40.87,40.97,284800.0,33.2641,33.3291,33.2315,33.3128,284800.0
2015-01-13 10:20:00,40.97,40.99,40.94,40.97,173600.0,33.3128,33.3291,33.2885,33.3128,173600.0
2015-01-13 10:30:00,40.97,41.0,40.95,40.98,163600.0,33.3128,33.3372,33.2966,33.321,163600.0
2015-01-13 10:40:00,40.98,41.04,40.97,41.03,376600.0,33.321,33.3698,33.3128,33.3616,376600.0
2015-01-13 10:50:00,41.03,41.07,40.97,40.99,216600.0,33.3616,33.3942,33.3128,33.3291,216600.0
2015-01-13 11:00:00,40.99,41.0,40.88,40.88,269400.0,33.3291,33.3372,33.2397,33.2397,269400.0
2015-01-13 11:10:00,40.88,40.9,40.79,40.8,256400.0,33.2397,33.2559,33.1665,33.1746,256400.0
2015-01-13 11:20:00,40.8,40.98,40.77,40.95,208000.0,33.1746,33.321,33.1502,33.2966,208000.0
2015-01-13 11:30:00,40.96,40.98,40.9,40.91,110200.0,33.3047,33.321,33.2559,33.2641,110200.0
2015-01-13 11:40:00,40.91,40.95,40.83,40.95,202000.0,33.2641,33.2966,33.199,33.2966,202000.0
2015-01-13 11:50:00,40.96,40.99,40.94,40.97,220800.0,33.3047,33.3291,33.2885,33.3128,220800.0
2015-01-13 12:00:00,40.97,40.98,40.87,40.88,98800.0,33.3128,33.321,33.2315,33.2397,98800.0
2015-01-13 12:10:00,40.89,40.93,40.85,40.92,88400.0,33.2478,33.2803,33.2153,33.2722,88400.0
2015-01-13 12:20:00,40.92,40.92,40.83,40.86,109200.0,33.2722,33.2722,33.199,33.2234,109200.0
2015-01-13 12:30:00,40.85,40.85,40.79,40.82,114400.0,33.2153,33.2153,33.1665,33.1909,114400.0
2015-01-13 12:40:00,40.81,40.83,40.74,40.82,106800.0,33.1828,33.199,33.1258,33.1909,106800.0
2015-01-13 12:50:00,40.83,40.85,40.79,40.84,96000.0,33.199,33.2153,33.1665,33.2071,96000.0
2015-01-13 13:00:00,40.85,40.92,40.85,40.86,104000.0,33.2153,33.2722,33.2153,33.2234,104000.0
2015-01-13 13:10:00,40.85,40.88,40.77,40.77,96600.0,33.2153,33.2397,33.1502,33.1502,96600.0
2015-01-13 13:20:00,40.77,40.77,40.6,40.64,186200.0,33.1502,33.1502,33.012,33.0445,186200.0
2015-01-13 13:30:00,40.64,40.64,40.48,40.49,187400.0,33.0445,33.0445,32.9144,32.9226,187400.0
2015-01-13 13:40:00,40.49,40.52,40.43,40.44,214000.0,32.9226,32.947,32.8738,32.8819,214000.0
2015-01-13 13:50:00,40.44,40.45,40.19,40.3,274400.0,32.8819,32.89,32.6786,32.7681,274400.0
2015-01-13 14:00:00,40.29,40.3,40.13,40.14,365000.0,32.7599,32.7681,32.6298,32.638,365000.0
2015-01-13 14:10:00,40.13,40.22,40.07,40.18,221400.0,32.6298,32.703,32.5811,32.6705,221400.0
2015-01-13 14:20:00,40.18,40.35,40.17,40.34,225800.0,32.6705,32.8087,32.6624,32.8006,225800.0
2015-01-13 14:30:00,40.34,40.42,40.33,40.38,169200.0,32.8006,32.8656,32.7925,32.8331,169200.0
2015-01-13 14:40:00,40.38,40.43,40.35,40.4,179600.0,32.8331,32.8738,32.8087,32.8494,179600.0
2015-01-13 14:50:00,40.4,40.43,40.21,40.21,168000.0,32.8494,32.8738,32.6949,32.6949,168000.0
2015-01-13 15:00:00,40.21,40.24,40.15,40.17,169200.0,32.6949,32.7193,32.6461,32.6624,169200.0
2015-01-13 15:10:00,40.16,40.37,40.16,40.33,180000.0,32.6542,32.825,32.6542,32.7925,180000.0
2015-01-13 15:20:00,40.33,40.37,40.26,40.27,229000.0,32.7925,32.825,32.7355,32.7437,229000.0
2015-01-13 15:30:00,40.27,40.48,40.26,40.47,268400.0,32.7437,32.9144,32.7355,32.9063,268400.0
2015-01-13 15:40:00,40.47,40.52,40.4,40.4,353400.0,32.9063,32.947,32.8494,32.8494,353400.0
2015-01-13 15:50:00,40.4,40.44,40.35,40.44,676400.0,32.8494,32.8819,32.8087,32.8819,676400.0
2015-01-14 09:30:00,40.02,40.1,39.94,39.96,425800.0,32.5404,32.6054,32.4754,32.4916,425800.0
2015-01-14 09:40:00,39.96,40.07,39.92,40.04,169000.0,32.4916,32.5811,32.4591,32.5567,169000.0
2015-01-14 09:50:00,40.02,40.12,39.97,40.07,168000.0,32.5404,32.6217,32.4997,32.5811,168000.0
2015-01-14 10:00:00,40.06,40.35,40.06,40.33,263000.0,32.5729,32.8087,32.5729,32.7925,263000.0
2015-01-14 10:10:00,40.33,40.39,40.11,40.12,148000.0,32.7925,32.8412,32.6136,32.6217,148000.0
2015-01-14 10:20:00,40.12,40.2,40.1,40.19,142800.0,32.6217,32.6868,32.6054,32.6786,142800.0
2015-01-14 10:30:00,40.18,40.18,40.04,40.09,230000.0,32.6705,32.6705,32.5567,32.5973,230000.0
2015-01-14 10:40:00,40.08,40.37,40.08,40.27,324000.0,32.5892,32.825,32.5892,32.7437,324000.0
2015-01-14 10:50:00,40.26,40.29,40.12,40.22,158000.0,32.7355,32.7599,32.6217,32.703,158000.0
2015-01-14 11:00:00,40.22,40.22,40.08,40.1,143800.0,32.703,32.703,32.5892,32.6054,143800.0
2015-01-14 11:10:00,40.1,40.12,39.99,40.06,152000.0,32.6054,32.6217,32.516,32.5729,152000.0
2015-01-14 11:20:00,40.05,40.14,40.05,40.09,103000.0,32.5648,32.638,32.5648,32.5973,103000.0
2015-01-14 11:30:00,40.08,40.13,40.06,40.13,128600.0,32.5892,32.6298,32.5729,32.6298,128600.0
2015-01-14 11:40:00,40.13,40.21,40.13,40.15,159400.0,32.6298,32.6949,32.6298,32.6461,159400.0
2015-01-14 11:50:00,40.15,40.17,40.04,40.06,141000.0,32.6461,32.6624,32.5567,32.5729,141000.0
2015-01-14 12:00:00,40.06,40.11,40.05,40.06,159000.0,32.5729,32.6136,32.5648,32.5729,159000.0
2015-01-14 12:10:00,40.06,40.06,39.94,39.96,148600.0,32.5729,32.5729,32.4754,32.4916,148600.0
2015-01-14 12:20:00,39.96,40.02,39.91,39.93,228000.0,32.4916,32.5404,32.451,32.4672,228000.0
2015-01-14 12:30:00,39.93,40.06,39.9,40.02,171400.0,32.4672,32.5729,32.4428,32.5404,171400.0
2015-01-14 12:40:00,40.03,40.09,40.02,40.05,117400.0,32.5485,32.5973,32.5404,32.5648,117400.0
2015-01-14 12:50:00,40.05,40.09,40.0,40.08,145600.0,32.5648,32.5973,32.5241,32.5892,145600.0
2015-01-14 13:00:00,40.08,40.12,40.02,40.02,72000.0,32.5892,32.6217,32.5404,32.5404,72000.0
2015-01-14 13:10:00,40.02,40.04,39.94,40.02,124800.0,32.5404,32.5567,32.4754,32.5404,124800.0
2015-01-14 13:20:00,40.02,40.04,39.98,40.01,81000.0,32.5404,32.5567,32.5079,32.5323,81000.0
2015-01-14 13:30:00,39.99,40.0,39.88,39.9,105600.0,32.516,32.5241,32.4266,32.4428,105600.0
2015-01-14 13:40:00,39.9,39.91,39.81,39.9,150800.0,32.4428,32.451,32.3696,32.4428,150800.0
2015-01-14 13:50:00,39.9,39.97,39.86,39.97,94800.0,32.4428,32.4997,32.4103,32.4997,94800.0
2015-01-14 14:00:00,39.97,40.03,39.95,39.98,105000.0,32.4997,32.5485,32.4835,32.5079,105000.0
2015-01-14 14:10:00,39.98,40.08,39.97,40.08,176200.0,32.5079,32.5892,32.4997,32.5892,176200.0
2015-01-14 14:20:00,40.09,40.12,40.03,40.1,119200.0,32.5973,32.6217,32.5485,32.6054,119200.0
2015-01-14 14:30:00,40.1,40.2,40.07,40.13,186200.0,32.6054,32.6868,32.5811,32.6298,186200.0
2015-01-14 14:40:00,40.14,40.21,40.14,40.18,248800.0,32.638,32.6949,32.638,32.6705,248800.0
2015-01-14 14:50:00,40.18,40.18,40.08,40.12,149000.0,32.6705,32.6705,32.5892,32.6217,149000.0
2015-01-14 15:00:00,40.12,40.21,40.11,40.16,161800.0,32.6217,32.6949,32.6136,32.6542,161800.0
2015-01-14 15:10:00,40.16,40.27,40.1,40.26,201400.0,32.6542,32.7437,32.6054,32.7355,201400.0
2015-01-14 15:20:00,40.26,40.3,40.19,40.27,258800.0,32.7355,32.7681,32.6786,32.7437,258800.0
2015-01-14 15:30:00,40.27,40.31,40.17,40.2,330600.0,32.7437,32.7762,32.6624,32.6868,330600.0
2015-01-14 15:40:00,40.21,40.27,40.17,40.2,248600.0,32.6949,32.7437,32.6624,32.6868,248600.0
2015-01-14 15:50:00,40.21,40.23,40.17,40.21,374000.0,32.6949,32.7112,32.6624,32.6949,374000.0
2015-01-15 09:30:00,40.3,40.45,40.09,40.12,326800.0,32.7681,32.89,32.5973,32.6217,326800.0
2015-01-15 09:40:00,40.12,40.13,39.79,39.81,241400.0,32.6217,32.6298,32.3534,32.3696,241400.0
2015-01-15 09:50:00,39.81,39.85,39.63,39.71,297800.0,32.3696,32.4022,32.2233,32.2883,297800.0
2015-01-15 10:00:00,39.7,39.73,39.6,39.66,251800.0,32.2802,32.3046,32.1989,32.2477,251800.0
2015-01-15 10:10:00,39.67,39.89,39.65,39.86,321000.0,32.2558,32.4347,32.2396,32.4103,321000.0
2015-01-15 10:20:00,39.86,39.97,39.8,39.97,232000.0,32.4103,32.4997,32.3615,32.4997,232000.0
2015-01-15 10:30:00,39.97,40.13,39.97,40.03,284400.0,32.4997,32.6298,32.4997,32.5485,284400.0
2015-01-15 10:40:00,40.02,40.05,39.95,39.97,100800.0,32.5404,32.5648,32.4835,32.4997,100800.0
2015-01-15 10:50:00,39.98,40.08,39.94,39.95,140400.0,32.5079,32.5892,32.4754,32.4835,140400.0
2015-01-15 11:00:00,39.95,39.99,39.92,39.98,94200.0,32.4835,32.516,32.4591,32.5079,94200.0
2015-01-15 11:10:00,39.98,40.09,39.94,39.95,151200.0,32.5079,32.5973,32.4754,32.4835,151200.0
2015-01-15 11:20:00,39.94,39.95,39.85,39.87,103800.0,32.4754,32.4835,32.4022,32.4184,103800.0
2015-01-15 11:30:00,39.87,39.95,39.81,39.83,106000.0,32.4184,32.4835,32.3696,32.3859,106000.0
2015-01-15 11:40:00,39.82,39.96,39.82,39.91,89400.0,32.3778,32.4916,32.3778,32.451,89400.0
2015-01-15 11:50:00,39.91,39.93,39.85,39.87,71400.0,32.451,32.4672,32.4022,32.4184,71400.0
2015-01-15 12:00:00,39.88,39.91,39.82,39.88,98200.0,32.4266,32.451,32.3778,32.4266,98200.0
2015-01-15 12:10:00,39.88,39.94,39.82,39.84,59000.0,32.4266,32.4754,32.3778,32.394,59000.0
2015-01-15 12:20:00,39.84,39.88,39.82,39.87,79000.0,32.394,32.4266,32.3778,32.4184,79000.0
2015-01-15 12:30:00,39.86,39.86,39.75,39.77,115600.0,32.4103,32.4103,32.3209,32.3371,115600.0
2015-01-15 12:40:00,39.77,39.77,39.66,39.72,138200.0,32.3371,32.3371,32.2477,32.2965,138200.0
2015-01-15 12:50:00,39.71,39.77,39.68,39.75,97200.0,32.2883,32.3371,32.2639,32.3209,97200.0
2015-01-15 13:00:00,39.76,39.92,39.73,39.85,109400.0,32.329,32.4591,32.3046,32.4022,109400.0
2015-01-15 13:10:00,39.85,39.95,39.84,39.93,120800.0,32.4022,32.4835,32.394,32.4672,120800.0
2015-01-15 13:20:00,39.92,39.96,39.88,39.9,134000.0,32.4591,32.4916,32.4266,32.4428,134000.0
2015-01-15 13:30:00,39.9,39.93,39.85,39.87,79000.0,32.4428,32.4672,32.4022,32.4184,79000.0
2015-01-15 13:40:00,39.87,39.89,39.85,39.87,111800.0,32.4184,32.4347,32.4022,32.4184,111800.0
2015-01-15 13:50:00,39.87,39.99,39.87,39.88,113400.0,32.4184,32.516,32.4184,32.4266,113400.0
2015-01-15 14:00:00,39.88,39.92,39.87,39.88,183200.0,32.4266,32.4591,32.4184,32.4266,183200.0
2015-01-15 14:10:00,39.88,39.93,39.85,39.91,101400.0,32.4266,32.4672,32.4022,32.451,101400.0
2015-01-15 14:20:00,39.92,39.92,39.86,39.91,93000.0,32.4591,32.4591,32.4103,32.451,93000.0
2015-01-15 14:30:00,39.91,39.96,39.89,39.93,177600.0,32.451,32.4916,32.4347,32.4672,177600.0
2015-01-15 14:40:00,39.93,39.97,39.9,39.91,110200.0,32.4672,32.4997,32.4428,32.451,110200.0
2015-01-15 14:50:00,39.91,39.98,39.9,39.95,122400.0,32.451,32.5079,32.4428,32.4835,122400.0
2015-01-15 15:00:00,39.94,39.98,39.88,39.9,112800.0,32.4754,32.5079,32.4266,32.4428,112800.0
2015-01-15 15:10:00,39.9,39.9,39.81,39.85,119200.0,32.4428,32.4428,32.3696,32.4022,119200.0
2015-01-15 15:20:00,39.85,39.95,39.83,39.94,154400.0,32.4022,32.4835,32.3859,32.4754,154400.0
2015-01-15 15:30:00,39.94,39.98,39.9,39.93,297200.0,32.4754,32.5079,32.4428,32.4672,297200.0
2015-01-15 15:40:00,39.92,39.95,39.86,39.9,300400.0,32.4591,32.4835,32.4103,32.4428,300400.0
2015-01-15 15:50:00,39.9,39.9,39.79,39.8,681800.0,32.4428,32.4428,32.3534,32.3615,681800.0
2015-01-16 09:30:00,39.63,39.74,39.5,39.71,886200.0,32.2233,32.3127,32.1176,32.2883,886200.0
2015-01-16 09:40:00,39.69,39.85,39.68,39.83,186200.0,32.2721,32.4022,32.2639,32.3859,186200.0
2015-01-16 09:50:00,39.84,39.9,39.76,39.85,310400.0,32.394,32.4428,32.329,32.4022,310400.0
2015-01-16 10:00:00,39.85,40.0,39.82,39.83,212200.0,32.4022,32.5241,32.3778,32.3859,212200.0
2015-01-16 10:10:00,39.84,39.89,39.75,39.87,203000.0,32.394,32.4347,32.3209,32.4184,203000.0
2015-01-16 10:20:00,39.86,40.01,39.84,39.98,178600.0,32.4103,32.5323,32.394,32.5079,178600.0
2015-01-16 10:30:00,39.96,40.04,39.93,39.99,173600.0,32.4916,32.5567,32.4672,32.516,173600.0
2015-01-16 10:40:00,40.01,40.09,39.97,39.97,209800.0,32.5323,32.5973,32.4997,32.4997,209800.0
2015-01-16 10:50:00,39.97,40.18,39.94,40.13,162000.0,32.4997,32.6705,32.4754,32.6298,162000.0
2015-01-16 11:00:00,40.13,40.13,40.02,40.06,178000.0,32.6298,32.6298,32.5404,32.5729,178000.0
2015-01-16 11:10:00,40.06,40.12,39.97,40.07,152600.0,32.5729,32.6217,32.4997,32.5811,152600.0
2015-01-16 11:20:00,40.06,40.06,40.0,40.01,60200.0,32.5729,32.5729,32.5241,32.5323,60200.0
2015-01-16 11:30:00,40.02,40.04,39.97,40.02,103000.0,32.5404,32.5567,32.4997,32.5404,103000.0
2015-01-16 11:40:00,40.03,40.07,39.99,40.01,101800.0,32.5485,32.5811,32.516,32.5323,101800.0
2015-01-16 11:50:00,40.0,40.04,39.97,40.01,101200.0,32.5241,32.5567,32.4997,32.5323,101200.0
2015-01-16 12:00:00,40.02,40.09,40.01,40.01,70000.0,32.5404,32.5973,32.5323,32.5323,70000.0
2015-01-16 12:10:00,40.01,40.05,39.97,39.99,61000.0,32.5323,32.5648,32.4997,32.516,61000.0
2015-01-16 12:20:00,39.97,40.04,39.95,40.0,49600.0,32.4997,32.5567,32.4835,32.5241,49600.0
2015-01-16 12:30:00,40.0,40.05,39.99,40.04,73400.0,32.5241,32.5648,32.516,32.5567,73400.0
2015-01-16 12:40:00,40.04,40.13,40.04,40.12,60000.0,32.5567,32.6298,32.5567,32.6217,60000.0
2015-01-16 12:50:00,40.12,40.21,40.12,40.13,119600.0,32.6217,32.6949,32.6217,32.6298,119600.0
2015-01-16 13:00:00,40.13,40.15,40.07,40.13,82000.0,32.6298,32.6461,32.5811,32.6298,82000.0
2015-01-16 13:10:00,40.13,40.15,40.04,40.04,80200.0,32.6298,32.6461,32.5567,32.5567,80200.0
2015-01-16 13:20:00,40.04,40.1,40.04,40.06,105200.0,32.5567,32.6054,32.5567,32.5729,105200.0
2015-01-16 13:30:00,40.06,40.15,40.04,40.13,65800.0,32.5729,32.6461,32.5567,32.6298,65800.0
2015-01-16 13:40:00,40.14,40.14,40.08,40.12,65600.0,32.638,32.638,32.5892,32.6217,65600.0
2015-01-16 13:50:00,40.12,40.17,40.1,40.13,131400.0,32.6217,32.6624,32.6054,32.6298,131400.0
2015-01-16 14:00:00,40.13,40.18,40.12,40.12,132600.0,32.6298,32.6705,32.6217,32.6217,132600.0
2015-01-16 14:10:00,40.13,40.17,40.1,40.14,87400.0,32.6298,32.6624,32.6054,32.638,87400.0
2015-01-16 14:20:00,40.14,40.19,40.13,40.17,125600.0,32.638,32.6786,32.6298,32.6624,125600.0
2015-01-16 14:30:00,40.17,40.23,40.16,40.2,206600.0,32.6624,32.7112,32.6542,32.6868,206600.0
2015-01-16 14:40:00,40.21,40.24,40.18,40.23,159200.0,32.6949,32.7193,32.6705,32.7112,159200.0
2015-01-16 14:50:00,40.22,40.29,40.22,40.28,205200.0,32.703,32.7599,32.703,32.7518,205200.0
2015-01-16 15:00:00,40.27,40.29,40.2,40.21,162600.0,32.7437,32.7599,32.6868,32.6949,162600.0
2015-01-16 15:10:00,40.2,40.23,40.18,40.2,124000.0,32.6868,32.7112,32.6705,32.6868,124000.0
2015-01-16 15:20:00,40.21,40.26,40.2,40.21,162200.0,32.6949,32.7355,32.6868,32.6949,162200.0
2015-01-16 15:30:00,40.21,40.34,40.2,40.33,242800.0,32.6949,32.8006,32.6868,32.7925,242800.0
2015-01-16 15:40:00,40.33,40.39,40.31,40.37,511600.0,32.7925,32.8412,32.7762,32.825,511600.0
2015-01-16 15:50:00,40.37,40.38,40.3,40.3,917200.0,32.825,32.8331,32.7681,32.7681,917200.0
2015-01-20 09:30:00,40.4,40.69,40.36,40.51,1063000.0,32.8494,33.0852,32.8169,32.9388,1063000.0
2015-01-20 09:40:00,40.51,40.55,40.39,40.45,295000.0,32.9388,32.9713,32.8412,32.89,295000.0
2015-01-20 09:50:00,40.44,40.45,40.3,40.34,262600.0,32.8819,32.89,32.7681,32.8006,262600.0
2015-01-20 10:00:00,40.34,40.56,40.33,40.55,258000.0,32.8006,32.9795,32.7925,32.9713,258000.0
2015-01-20 10:10:00,40.56,40.58,40.44,40.48,205200.0,32.9795,32.9957,32.8819,32.9144,205200.0
2015-01-20 10:20:00,40.49,40.6,40.48,40.57,270600.0,32.9226,33.012,32.9144,32.9876,270600.0
2015-01-20 10:30:00,40.57,40.6,40.53,40.54,337000.0,32.9876,33.012,32.9551,32.9632,337000.0
2015-01-20 10:40:00,40.53,40.63,40.44,40.6,259400.0,32.9551,33.0364,32.8819,33.012,259400.0
2015-01-20 10:50:00,40.6,40.61,40.49,40.52,206400.0,33.012,33.0201,32.9226,32.947,206400.0
2015-01-20 11:00:00,40.52,40.56,40.46,40.52,217200.0,32.947,32.9795,32.8982,32.947,217200.0
2015-01-20 11:10:00,40.52,40.52,40.41,40.43,139400.0,32.947,32.947,32.8575,32.8738,139400.0
2015-01-20 11:20:00,40.43,40.46,40.38,40.45,179400.0,32.8738,32.8982,32.8331,32.89,179400.0
2015-01-20 11:30:00,40.44,40.49,40.38,40.4,141400.0,32.8819,32.9226,32.8331,32.8494,141400.0
2015-01-20 11:40:00,40.4,40.4,40.17,40.23,152800.0,32.8494,32.8494,32.6624,32.7112,152800.0
2015-01-20 11:50:00,40.23,40.4,40.23,40.39,121200.0,32.7112,32.8494,32.7112,32.8412,121200.0
2015-01-20 12:00:00,40.38,40.42,40.32,40.4,114400.0,32.8331,32.8656,32.7843,32.8494,114400.0
2015-01-20 12:10:00,40.39,40.43,40.36,40.38,126400.0,32.8412,32.8738,32.8169,32.8331,126400.0
2015-01-20 12:20:00,40.38,40.39,40.33,40.37,88800.0,32.8331,32.8412,32.7925,32.825,88800.0
2015-01-20 12:30:00,40.37,40.39,40.3,40.35,175600.0,32.825,32.8412,32.7681,32.8087,175600.0
2015-01-20 12:40:00,40.35,40.46,40.35,40.45,146800.0,32.8087,32.8982,32.8087,32.89,146800.0
2015-01-20 12:50:00,40.45,40.45,40.35,40.43,77800.0,32.89,32.89,32.8087,32.8738,77800.0
2015-01-20 13:00:00,40.42,40.42,40.27,40.29,97000.0,32.8656,32.8656,32.7437,32.7599,97000.0
2015-01-20 13:10:00,40.29,40.4,40.28,40.39,91800.0,32.7599,32.8494,32.7518,32.8412,91800.0
2015-01-20 13:20:00,40.4,40.51,40.4,40.48,124600.0,32.8494,32.9388,32.8494,32.9144,124600.0
2015-01-20 13:30:00,40.48,40.54,40.47,40.5,147800.0,32.9144,32.9632,32.9063,32.9307,147800.0
2015-01-20 13:40:00,40.49,40.52,40.46,40.51,160200.0,32.9226,32.947,32.8982,32.9388,160200.0
2015-01-20 13:50:00,40.51,40.52,40.47,40.49,195600.0,32.9388,32.947,32.9063,32.9226,195600.0
2015-01-20 14:00:00,40.5,40.55,40.48,40.52,241200.0,32.9307,32.9713,32.9144,32.947,241200.0
2015-01-20 14:10:00,40.52,40.54,40.48,40.5,224400.0,32.947,32.9632,32.9144,32.9307,224400.0
2015-01-20 14:20:00,40.49,40.52,40.46,40.5,153000.0,32.9226,32.947,32.8982,32.9307,153000.0
2015-01-20 14:30:00,40.49,40.66,40.49,40.64,256200.0,32.9226,33.0608,32.9226,33.0445,256200.0
2015-01-20 14:40:00,40.64,40.72,40.63,40.68,271000.0,33.0445,33.1096,33.0364,33.077,271000.0
2015-01-20 14:50:00,40.68,40.68,40.61,40.65,194000.0,33.077,33.077,33.0201,33.0527,194000.0
2015-01-20 15:00:00,40.65,40.67,40.62,40.67,191400.0,33.0527,33.0689,33.0283,33.0689,191400.0
2015-01-20 15:10:00,40.67,40.74,40.63,40.73,199000.0,33.0689,33.1258,33.0364,33.1177,199000.0
2015-01-20 15:20:00,40.73,40.74,40.69,40.7,335600.0,33.1177,33.1258,33.0852,33.0933,335600.0
2015-01-20 15:30:00,40.7,40.7,40.62,40.65,265800.0,33.0933,33.0933,33.0283,33.0527,265800.0
2015-01-20 15:40:00,40.65,40.73,40.64,40.69,364000.0,33.0527,33.1177,33.0445,33.0852,364000.0
2015-01-20 15:50:00,40.69,40.69,40.6,40.6,758000.0,33.0852,33.0852,33.012,33.012,758000.0
2015-01-21 09:30:00,40.52,40.74,40.35,40.71,597000.0,32.947,33.1258,32.8087,33.1014,597000.0
2015-01-21 09:40:00,40.7,40.8,40.47,40.54,330000.0,33.0933,33.1746,32.9063,32.9632,330000.0
2015-01-21 09:50:00,40.54,40.56,40.27,40.38,262400.0,32.9632,32.9795,32.7437,32.8331,262400.0
2015-01-21 10:00:00,40.38,40.55,40.35,40.38,281600.0,32.8331,32.9713,32.8087,32.8331,281600.0
2015-01-21 10:10:00,40.38,40.49,40.34,40.46,254400.0,32.8331,32.9226,32.8006,32.8982,254400.0
2015-01-21 10:20:00,40.45,40.46,40.34,40.42,251400.0,32.89,32.8982,32.8006,32.8656,251400.0
2015-01-21 10:30:00,40.42,40.46,40.34,40.35,189000.0,32.8656,32.8982,32.8006,32.8087,189000.0
2015-01-21 10:40:00,40.35,40.52,40.35,40.52,191600.0,32.8087,32.947,32.8087,32.947,191600.0
2015-01-21 10:50:00,40.53,40.56,40.42,40.49,313400.0,32.9551,32.9795,32.8656,32.9226,313400.0
2015-01-21 11:00:00,40.49,40.56,40.49,40.52,194600.0,32.9226,32.9795,32.9226,32.947,194600.0
2015-01-21 11:10:00,40.53,40.57,40.48,40.52,161800.0,32.9551,32.9876,32.9144,32.947,161800.0
2015-01-21 11:20:00,40.52,40.52,40.41,40.49,172800.0,32.947,32.947,32.8575,32.9226,172800.0
2015-01-21 11:30:00,40.5,40.52,40.42,40.52,265400.0,32.9307,32.947,32.8656,32.947,265400.0
2015-01-21 11:40:00,40.51,40.54,40.45,40.52,141800.0,32.9388,32.9632,32.89,32.947,141800.0
2015-01-21 11:50:00,40.52,40.55,40.46,40.51,141800.0,32.947,32.9713,32.8982,32.9388,141800.0
2015-01-21 12:00:00,40.51,40.55,40.49,40.51,126600.0,32.9388,32.9713,32.9226,32.9388,126600.0
2015-01-21 12:10:00,40.51,40.55,40.48,40.55,108600.0,32.9388,32.9713,32.9144,32.9713,108600.0
2015-01-21 12:20:00,40.54,40.58,40.48,40.56,117800.0,32.9632,32.9957,32.9144,32.9795,117800.0
2015-01-21 12:30:00,40.56,40.58,40.52,40.55,111200.0,32.9795,32.9957,32.947,32.9713,111200.0
2015-01-21 12:40:00,40.55,40.59,40.51,40.57,142600.0,32.9713,33.0039,32.9388,32.9876,142600.0
2015-01-21 12:50:00,40.57,40.58,40.43,40.46,159600.0,32.9876,32.9957,32.8738,32.8982,159600.0
2015-01-21 13:00:00,40.46,40.53,40.41,40.52,102000.0,32.8982,32.9551,32.8575,32.947,102000.0
2015-01-21 13:10:00,40.52,40.53,40.48,40.5,89000.0,32.947,32.9551,32.9144,32.9307,89000.0
2015-01-21 13:20:00,40.5,40.52,40.38,40.39,163200.0,32.9307,32.947,32.8331,32.8412,163200.0
2015-01-21 13:30:00,40.39,40.4,40.31,40.37,237400.0,32.8412,32.8494,32.7762,32.825,237400.0
2015-01-21 13:40:00,40.38,40.45,40.35,40.38,251400.0,32.8331,32.89,32.8087,32.8331,251400.0
2015-01-21 13:50:00,40.38,40.43,40.34,40.35,281800.0,32.8331,32.8738,32.8006,32.8087,281800.0
2015-01-21 14:00:00,40.35,40.46,40.33,40.45,212800.0,32.8087,32.8982,32.7925,32.89,212800.0
2015-01-21 14:10:00,40.45,40.53,40.39,40.52,260200.0,32.89,32.9551,32.8412,32.947,260200.0
2015-01-21 14:20:00,40.52,40.58,40.52,40.55,182800.0,32.947,32.9957,32.947,32.9713,182800.0
2015-01-21 14:30:00,40.55,40.57,40.52,40.52,189400.0,32.9713,32.9876,32.947,32.947,189400.0
2015-01-21 14:40:00,40.52,40.62,40.52,40.62,156200.0,32.947,33.0283,32.947,33.0283,156200.0
2015-01-21 14:50:00,40.62,40.69,40.6,40.67,189400.0,33.0283,33.0852,33.012,33.0689,189400.0
2015-01-21 15:00:00,40.67,40.7,40.63,40.63,207800.0,33.0689,33.0933,33.0364,33.0364,207800.0
2015-01-21 15:10:00,40.63,40.77,40.6,40.77,306400.0,33.0364,33.1502,33.012,33.1502,306400.0
2015-01-21 15:20:00,40.77,40.79,40.73,40.79,340000.0,33.1502,33.1665,33.1177,33.1665,340000.0
2015-01-21 15:30:00,40.78,40.82,40.75,40.78,345200.0,33.1584,33.1909,33.134,33.1584,345200.0
2015-01-21 15:40:00,40.77,40.78,40.68,40.7,339600.0,33.1502,33.1584,33.077,33.0933,339600.0
2015-01-21 15:50:00,40.7,40.7,40.64,40.65,753600.0,33.0933,33.0933,33.0445,33.0527,753600.0
2015-01-22 09:30:00,40.68,40.94,40.65,40.75,714400.0,33.077,33.2885,33.0527,33.134,714400.0
2015-01-22 09:40:00,40.75,40.75,40.46,40.52,382600.0,33.134,33.134,32.8982,32.947,382600.0
2015-01-22 09:50:00,40.52,40.62,40.45,40.5,3370600.0,32.947,33.0283,32.89,32.9307,3370600.0
2015-01-22 10:00:00,40.5,40.58,40.47,40.53,285000.0,32.9307,32.9957,32.9063,32.9551,285000.0
2015-01-22 10:10:00,40.52,40.63,40.49,40.63,331000.0,32.947,33.0364,32.9226,33.0364,331000.0
2015-01-22 10:20:00,40.63,40.75,40.62,40.71,472000.0,33.0364,33.134,33.0283,33.1014,472000.0
2015-01-22 10:30:00,40.71,40.74,40.64,40.73,300200.0,33.1014,33.1258,33.0445,33.1177,300200.0
2015-01-22 10:40:00,40.74,40.79,40.71,40.76,406400.0,33.1258,33.1665,33.1014,33.1421,406400.0
2015-01-22 10:50:00,40.76,40.88,40.74,40.85,248600.0,33.1421,33.2397,33.1258,33.2153,248600.0
2015-01-22 11:00:00,40.85,40.88,40.79,40.84,258400.0,33.2153,33.2397,33.1665,33.2071,258400.0
2015-01-22 11:10:00,40.84,40.9,40.81,40.88,179800.0,33.2071,33.2559,33.1828,33.2397,179800.0
2015-01-22 11:20:00,40.88,40.95,40.83,40.84,260000.0,33.2397,33.2966,33.199,33.2071,260000.0
2015-01-22 11:30:00,40.85,40.93,40.8,40.89,201000.0,33.2153,33.2803,33.1746,33.2478,201000.0
2015-01-22 11:40:00,40.89,40.92,40.8,40.81,255400.0,33.2478,33.2722,33.1746,33.1828,255400.0
2015-01-22 11:50:00,40.81,40.93,40.75,40.93,211600.0,33.1828,33.2803,33.134,33.2803,211600.0
2015-01-22 12:00:00,40.94,40.98,40.9,40.94,185400.0,33.2885,33.321,33.2559,33.2885,185400.0
2015-01-22 12:10:00,40.94,40.98,40.91,40.96,154000.0,33.2885,33.321,33.2641,33.3047,154000.0
2015-01-22 12:20:00,40.96,41.01,40.93,40.94,280000.0,33.3047,33.3454,33.2803,33.2885,280000.0
2015-01-22 12:30:00,40.94,41.06,40.92,41.0,213600.0,33.2885,33.386,33.2722,33.3372,213600.0
2015-01-22 12:40:00,41.0,41.1,41.0,41.08,266800.0,33.3372,33.4186,33.3372,33.4023,266800.0
2015-01-22 12:50:00,41.09,41.13,41.03,41.06,296800.0,33.4104,33.4429,33.3616,33.386,296800.0
2015-01-22 13:00:00,41.06,41.12,41.06,41.08,129800.0,33.386,33.4348,33.386,33.4023,129800.0
2015-01-22 13:10:00,41.08,41.11,40.98,40.99,158600.0,33.4023,33.4267,33.321,33.3291,158600.0
2015-01-22 13:20:00,40.99,40.99,40.88,40.93,252600.0,33.3291,33.3291,33.2397,33.2803,252600.0
2015-01-22 13:30:00,40.93,40.99,40.92,40.95,295000.0,33.2803,33.3291,33.2722,33.2966,295000.0
2015-01-22 13:40:00,40.96,40.99,40.93,40.99,243400.0,33.3047,33.3291,33.2803,33.3291,243400.0
2015-01-22 13:50:00,40.99,41.01,40.94,40.96,278400.0,33.3291,33.3454,33.2885,33.3047,278400.0
2015-01-22 14:00:00,40.96,41.0,40.95,40.98,195200.0,33.3047,33.3372,33.2966,33.321,195200.0
2015-01-22 14:10:00,40.98,41.02,40.98,41.0,297800.0,33.321,33.3535,33.321,33.3372,297800.0
2015-01-22 14:20:00,41.0,41.02,40.95,40.98,334800.0,33.3372,33.3535,33.2966,33.321,334800.0
2015-01-22 14:30:00,40.99,41.07,40.98,41.07,456400.0,33.3291,33.3942,33.321,33.3942,456400.0
2015-01-22 14:40:00,41.07,41.1,41.04,41.09,537200.0,33.3942,33.4186,33.3698,33.4104,537200.0
2015-01-22 14:50:00,41.09,41.13,41.09,41.11,289800.0,33.4104,33.4429,33.4104,33.4267,289800.0
2015-01-22 15:00:00,41.11,41.16,41.1,41.16,595600.0,33.4267,33.4673,33.4186,33.4673,595600.0
2015-01-22 15:10:00,41.16,41.24,41.16,41.21,419000.0,33.4673,33.5324,33.4673,33.508,419000.0
2015-01-22 15:20:00,41.21,41.24,41.16,41.24,405800.0,33.508,33.5324,33.4673,33.5324,405800.0
2015-01-22 15:30:00,41.24,41.3,41.2,41.27,584800.0,33.5324,33.5812,33.4999,33.5568,584800.0
2015-01-22 15:40:00,41.27,41.33,41.24,41.33,688600.0,33.5568,33.6056,33.5324,33.6056,688600.0
2015-01-22 15:50:00,41.33,41.42,41.31,41.37,1665600.0,33.6056,33.6787,33.5893,33.6381,1665600.0
2015-01-23 09:30:00,43.25,43.55,43.22,43.49,4796800.0,35.1667,35.4107,35.1423,35.3619,4796800.0
2015-01-23 09:40:00,43.49,43.93,43.35,43.8,2918800.0,35.3619,35.7196,35.248,35.6139,2918800.0
2015-01-23 09:50:00,43.8,43.84,43.55,43.81,1225200.0,35.6139,35.6465,35.4107,35.6221,1225200.0
2015-01-23 10:00:00,43.81,43.99,43.79,43.95,1508200.0,35.6221,35.7684,35.6058,35.7359,1508200.0
2015-01-23 10:10:00,43.96,44.23,43.92,44.07,1944000.0,35.744,35.9636,35.7115,35.8335,1944000.0
2015-01-23 10:20:00,44.08,44.09,43.85,43.97,864200.0,35.8416,35.8497,35.6546,35.7522,864200.0
2015-01-23 10:30:00,43.96,43.99,43.7,43.74,1101600.0,35.744,35.7684,35.5326,35.5651,1101600.0
2015-01-23 10:40:00,43.74,43.75,43.51,43.67,1199000.0,35.5651,35.5733,35.3781,35.5082,1199000.0
2015-01-23 10:50:00,43.68,43.88,43.66,43.76,615200.0,35.5164,35.679,35.5001,35.5814,615200.0
2015-01-23 11:00:00,43.75,43.83,43.7,43.72,495800.0,35.5733,35.6383,35.5326,35.5489,495800.0
2015-01-23 11:10:00,43.71,43.81,43.65,43.81,579000.0,35.5408,35.6221,35.492,35.6221,579000.0
2015-01-23 11:20:00,43.8,43.93,43.8,43.89,620200.0,35.6139,35.7196,35.6139,35.6871,620200.0
2015-01-23 11:30:00,43.9,43.92,43.8,43.83,399000.0,35.6952,35.7115,35.6139,35.6383,399000.0
2015-01-23 11:40:00,43.83,43.98,43.82,43.96,479200.0,35.6383,35.7603,35.6302,35.744,479200.0
2015-01-23 11:50:00,43.95,43.98,43.87,43.97,725600.0,35.7359,35.7603,35.6708,35.7522,725600.0
2015-01-23 12:00:00,43.97,44.21,43.97,44.18,995800.0,35.7522,35.9473,35.7522,35.9229,995800.0
2015-01-23 12:10:00,44.18,44.24,44.07,44.09,640800.0,35.9229,35.9717,35.8335,35.8497,640800.0
2015-01-23 12:20:00,44.09,44.17,44.07,44.11,309200.0,35.8497,35.9148,35.8335,35.866,309200.0
2015-01-23 12:30:00,44.11,44.13,44.05,44.1,360200.0,35.866,35.8823,35.8172,35.8579,360200.0
2015-01-23 12:40:00,44.1,44.17,44.05,44.1,375600.0,35.8579,35.9148,35.8172,35.8579,375600.0
2015-01-23 12:50:00,44.1,44.15,43.99,44.06,665200.0,35.8579,35.8985,35.7684,35.8253,665200.0
2015-01-23 13:00:00,44.06,44.06,43.87,43.89,453800.0,35.8253,35.8253,35.6708,35.6871,453800.0
2015-01-23 13:10:00,43.9,44.01,43.84,43.9,397000.0,35.6952,35.7847,35.6465,35.6952,397000.0
2015-01-23 13:20:00,43.89,44.0,43.85,43.9,210200.0,35.6871,35.7766,35.6546,35.6952,210200.0
2015-01-23 13:30:00,43.91,43.93,43.87,43.91,198200.0,35.7034,35.7196,35.6708,35.7034,198200.0
2015-01-23 13:40:00,43.91,44.0,43.9,43.97,276400.0,35.7034,35.7766,35.6952,35.7522,276400.0
2015-01-23 13:50:00,43.97,43.99,43.88,43.92,217200.0,35.7522,35.7684,35.679,35.7115,217200.0
2015-01-23 14:00:00,43.93,43.95,43.84,43.89,227800.0,35.7196,35.7359,35.6465,35.6871,227800.0
2015-01-23 14:10:00,43.9,43.96,43.86,43.96,253600.0,35.6952,35.744,35.6627,35.744,253600.0
2015-01-23 14:20:00,43.96,44.1,43.96,44.09,339400.0,35.744,35.8579,35.744,35.8497,339400.0
2015-01-23 14:30:00,44.09,44.12,43.97,43.99,283600.0,35.8497,35.8741,35.7522,35.7684,283600.0
2015-01-23 14:40:00,43.99,44.0,43.91,43.93,334800.0,35.7684,35.7766,35.7034,35.7196,334800.0
2015-01-23 14:50:00,43.93,44.04,43.92,44.01,343800.0,35.7196,35.8091,35.7115,35.7847,343800.0
2015-01-23 15:00:00,44.01,44.02,43.95,43.99,363000.0,35.7847,35.7928,35.7359,35.7684,363000.0
2015-01-23 15:10:00,43.99,44.03,43.98,44.03,418600.0,35.7684,35.8009,35.7603,35.8009,418600.0
2015-01-23 15:20:00,44.03,44.07,44.0,44.07,377800.0,35.8009,35.8335,35.7766,35.8335,377800.0
2015-01-23 15:30:00,44.06,44.16,44.04,44.13,832000.0,35.8253,35.9066,35.8091,35.8823,832000.0
2015-01-23 15:40:00,44.13,44.3,44.12,44.3,1315800.0,35.8823,36.0205,35.8741,36.0205,1315800.0
2015-01-23 15:50:00,44.3,44.35,43.99,44.07,2736200.0,36.0205,36.0611,35.7684,35.8335,2736200.0
2015-01-26 09:30:00,44.05,44.12,43.71,44.11,1225000.0,35.8172,35.8741,35.5408,35.866,1225000.0
2015-01-26 09:40:00,44.1,44.25,44.03,44.18,629400.0,35.8579,35.9798,35.8009,35.9229,629400.0
2015-01-26 09:50:00,44.17,44.18,44.04,44.09,402800.0,35.9148,35.9229,35.8091,35.8497,402800.0
2015-01-26 10:00:00,44.09,44.16,44.05,44.09,413000.0,35.8497,35.9066,35.8172,35.8497,413000.0
2015-01-26 10:10:00,44.09,44.09,43.82,43.87,499400.0,35.8497,35.8497,35.6302,35.6708,499400.0
2015-01-26 10:20:00,43.87,43.92,43.81,43.84,312800.0,35.6708,35.7115,35.6221,35.6465,312800.0
2015-01-26 10:30:00,43.83,43.91,43.81,43.88,307600.0,35.6383,35.7034,35.6221,35.679,307600.0
2015-01-26 10:40:00,43.88,43.93,43.85,43.9,343000.0,35.679,35.7196,35.6546,35.6952,343000.0
2015-01-26 10:50:00,43.9,43.97,43.84,43.9,300400.0,35.6952,35.7522,35.6465,35.6952,300400.0
2015-01-26 11:00:00,43.9,43.96,43.85,43.94,232400.0,35.6952,35.744,35.6546,35.7278,232400.0
2015-01-26 11:10:00,43.93,43.94,43.86,43.87,244400.0,35.7196,35.7278,35.6627,35.6708,244400.0
2015-01-26 11:20:00,43.87,43.88,43.76,43.85,267800.0,35.6708,35.679,35.5814,35.6546,267800.0
2015-01-26 11:30:00,43.85,43.87,43.77,43.79,202000.0,35.6546,35.6708,35.5895,35.6058,202000.0
2015-01-26 11:40:00,43.79,43.85,43.78,43.83,147000.0,35.6058,35.6546,35.5977,35.6383,147000.0
2015-01-26 11:50:00,43.83,43.88,43.83,43.86,162200.0,35.6383,35.679,35.6383,35.6627,162200.0
2015-01-26 12:00:00,43.87,43.98,43.84,43.98,282800.0,35.6708,35.7603,35.6465,35.7603,282800.0
2015-01-26 12:10:00,43.98,44.0,43.95,43.99,189800.0,35.7603,35.7766,35.7359,35.7684,189800.0
2015-01-26 12:20:00,43.99,44.0,43.94,43.98,200200.0,35.7684,35.7766,35.7278,35.7603,200200.0
2015-01-26 12:30:00,43.97,44.05,43.96,44.02,206400.0,35.7522,35.8172,35.744,35.7928,206400.0
2015-01-26 12:40:00,44.02,44.03,43.99,43.99,136000.0,35.7928,35.8009,35.7684,35.7684,136000.0
2015-01-26 12:50:00,43.99,44.01,43.92,43.94,272000.0,35.7684,35.7847,35.7115,35.7278,272000.0
2015-01-26 13:00:00,43.95,43.98,43.94,43.96,98800.0,35.7359,35.7603,35.7278,35.744,98800.0
2015-01-26 13:10:00,43.96,44.02,43.93,44.01,195600.0,35.744,35.7928,35.7196,35.7847,195600.0
2015-01-26 13:20:00,44.01,44.05,43.99,44.03,126000.0,35.7847,35.8172,35.7684,35.8009,126000.0
2015-01-26 13:30:00,44.04,44.09,44.01,44.02,165400.0,35.8091,35.8497,35.7847,35.7928,165400.0
2015-01-26 13:40:00,44.02,44.08,44.01,44.08,212600.0,35.7928,35.8416,35.7847,35.8416,212600.0
2015-01-26 13:50:00,44.07,44.08,44.0,44.01,170200.0,35.8335,35.8416,35.7766,35.7847,170200.0
2015-01-26 14:00:00,44.01,44.02,43.99,44.0,161200.0,35.7847,35.7928,35.7684,35.7766,161200.0
2015-01-26 14:10:00,43.99,43.99,43.94,43.96,187400.0,35.7684,35.7684,35.7278,35.744,187400.0
2015-01-26 14:20:00,43.96,43.97,43.94,43.96,245400.0,35.744,35.7522,35.7278,35.744,245400.0
2015-01-26 14:30:00,43.96,43.98,43.96,43.98,134400.0,35.744,35.7603,35.744,35.7603,134400.0
2015-01-26 14:40:00,43.97,44.01,43.94,43.97,189200.0,35.7522,35.7847,35.7278,35.7522,189200.0
2015-01-26 14:50:00,43.96,44.02,43.96,44.02,189200.0,35.744,35.7928,35.744,35.7928,189200.0
2015-01-26 15:00:00,44.02,44.06,43.99,44.06,178400.0,35.7928,35.8253,35.7684,35.8253,178400.0
2015-01-26 15:10:00,44.05,44.12,44.05,44.1,315600.0,35.8172,35.8741,35.8172,35.8579,315600.0
2015-01-26 15:20:00,44.1,44.15,44.09,44.12,346800.0,35.8579,35.8985,35.8497,35.8741,346800.0
2015-01-26 15:30:00,44.12,44.13,44.08,44.09,365400.0,35.8741,35.8823,35.8416,35.8497,365400.0
2015-01-26 15:40:00,44.08,44.1,44.04,44.04,385200.0,35.8416,35.8579,35.8091,35.8091,385200.0
2015-01-26 15:50:00,44.05,44.09,44.04,44.06,702600.0,35.8172,35.8497,35.8091,35.8253,702600.0
2015-01-27 09:30:00,43.89,44.06,43.73,44.06,555000.0,35.6871,35.8253,35.557,35.8253,555000.0
2015-01-27 09:40:00,44.04,44.06,43.88,44.02,302000.0,35.8091,35.8253,35.679,35.7928,302000.0
2015-01-27 09:50:00,44.04,44.13,43.92,44.1,378000.0,35.8091,35.8823,35.7115,35.8579,378000.0
2015-01-27 10:00:00,44.12,44.3,44.01,44.2,388400.0,35.8741,36.0205,35.7847,35.9392,388400.0
2015-01-27 10:10:00,44.2,44.4,44.17,44.35,512800.0,35.9392,36.1018,35.9148,36.0611,512800.0
2015-01-27 10:20:00,44.34,44.38,44.25,44.3,254600.0,36.053,36.0855,35.9798,36.0205,254600.0
2015-01-27 10:30:00,44.29,44.29,43.99,44.08,424000.0,36.0124,36.0124,35.7684,35.8416,424000.0
2015-01-27 10:40:00,44.07,44.13,43.97,44.11,202600.0,35.8335,35.8823,35.7522,35.866,202600.0
2015-01-27 10:50:00,44.12,44.2,44.12,44.17,271800.0,35.8741,35.9392,35.8741,35.9148,271800.0
2015-01-27 11:00:00,44.17,44.32,44.16,44.3,244600.0,35.9148,36.0367,35.9066,36.0205,244600.0
2015-01-27 11:10:00,44.3,44.32,44.2,44.2,252800.0,36.0205,36.0367,35.9392,35.9392,252800.0
2015-01-27 11:20:00,44.2,44.35,44.2,44.34,182400.0,35.9392,36.0611,35.9392,36.053,182400.0
2015-01-27 11:30:00,44.34,44.42,44.32,44.35,241400.0,36.053,36.1181,36.0367,36.0611,241400.0
2015-01-27 11:40:00,44.34,44.37,44.27,44.35,202200.0,36.053,36.0774,35.9961,36.0611,202200.0
2015-01-27 11:50:00,44.35,44.38,44.19,44.22,166000.0,36.0611,36.0855,35.931,35.9554,166000.0
2015-01-27 12:00:00,44.21,44.23,44.16,44.23,137400.0,35.9473,35.9636,35.9066,35.9636,137400.0
2015-01-27 12:10:00,44.22,44.38,44.21,44.32,220400.0,35.9554,36.0855,35.9473,36.0367,220400.0
2015-01-27 12:20:00,44.31,44.41,44.31,44.4,120400.0,36.0286,36.1099,36.0286,36.1018,120400.0
2015-01-27 12:30:00,44.4,44.41,44.33,44.37,109800.0,36.1018,36.1099,36.0449,36.0774,109800.0
2015-01-27 12:40:00,44.37,44.38,44.31,44.33,70000.0,36.0774,36.0855,36.0286,36.0449,70000.0
2015-01-27 12:50:00,44.33,44.34,44.27,44.31,120200.0,36.0449,36.053,35.9961,36.0286,120200.0
2015-01-27 13:00:00,44.32,44.34,44.24,44.28,208000.0,36.0367,36.053,35.9717,36.0042,208000.0
2015-01-27 13:10:00,44.27,44.35,44.23,44.31,114400.0,35.9961,36.0611,35.9636,36.0286,114400.0
2015-01-27 13:20:00,44.31,44.42,44.31,44.4,133600.0,36.0286,36.1181,36.0286,36.1018,133600.0
2015-01-27 13:30:00,44.41,44.44,44.35,44.4,125000.0,36.1099,36.1343,36.0611,36.1018,125000.0
2015-01-27 13:40:00,44.41,44.44,44.35,44.44,186800.0,36.1099,36.1343,36.0611,36.1343,186800.0
2015-01-27 13:50:00,44.44,44.45,44.38,44.41,104600.0,36.1343,36.1424,36.0855,36.1099,104600.0
2015-01-27 14:00:00,44.41,44.46,44.4,44.43,95400.0,36.1099,36.1506,36.1018,36.1262,95400.0
2015-01-27 14:10:00,44.42,44.49,44.39,44.48,254200.0,36.1181,36.175,36.0937,36.1668,254200.0
2015-01-27 14:20:00,44.49,44.6,44.48,44.6,328400.0,36.175,36.2644,36.1668,36.2644,328400.0
2015-01-27 14:30:00,44.6,44.6,44.52,44.59,120600.0,36.2644,36.2644,36.1994,36.2563,120600.0
2015-01-27 14:40:00,44.59,44.6,44.51,44.57,123600.0,36.2563,36.2644,36.1912,36.24,123600.0
2015-01-27 14:50:00,44.57,44.58,44.42,44.44,182600.0,36.24,36.2482,36.1181,36.1343,182600.0
2015-01-27 15:00:00,44.44,44.48,44.38,44.4,267000.0,36.1343,36.1668,36.0855,36.1018,267000.0
2015-01-27 15:10:00,44.4,44.41,44.32,44.33,305200.0,36.1018,36.1099,36.0367,36.0449,305200.0
2015-01-27 15:20:00,44.33,44.35,44.22,44.22,252800.0,36.0449,36.0611,35.9554,35.9554,252800.0
2015-01-27 15:30:00,44.23,44.3,44.19,44.22,181200.0,35.9636,36.0205,35.931,35.9554,181200.0
2015-01-27 15:40:00,44.23,44.3,44.22,44.24,168400.0,35.9636,36.0205,35.9554,35.9717,168400.0
2015-01-27 15:50:00,44.23,44.25,44.13,44.17,515800.0,35.9636,35.9798,35.8823,35.9148,515800.0
2015-01-28 09:30:00,44.35,44.6,44.29,44.54,680400.0,36.0611,36.2644,36.0124,36.2156,680400.0
2015-01-28 09:40:00,44.55,44.66,44.47,44.66,323400.0,36.2238,36.3132,36.1587,36.3132,323400.0
2015-01-28 09:50:00,44.66,44.8,44.66,44.71,253600.0,36.3132,36.427,36.3132,36.3539,253600.0
2015-01-28 10:00:00,44.7,44.74,44.58,44.63,377600.0,36.3457,36.3782,36.2482,36.2888,377600.0
2015-01-28 10:10:00,44.63,44.67,44.42,44.47,300600.0,36.2888,36.3213,36.1181,36.1587,300600.0
2015-01-28 10:20:00,44.47,44.57,44.45,44.52,394200.0,36.1587,36.24,36.1424,36.1994,394200.0
2015-01-28 10:30:00,44.52,44.58,44.35,44.38,664800.0,36.1994,36.2482,36.0611,36.0855,664800.0
2015-01-28 10:40:00,44.38,44.4,44.28,44.3,224200.0,36.0855,36.1018,36.0042,36.0205,224200.0
2015-01-28 10:50:00,44.3,44.35,44.13,44.17,209000.0,36.0205,36.0611,35.8823,35.9148,209000.0
2015-01-28 11:00:00,44.17,44.42,44.13,44.41,274600.0,35.9148,36.1181,35.8823,36.1099,274600.0
2015-01-28 11:10:00,44.42,44.42,44.27,44.38,106800.0,36.1181,36.1181,35.9961,36.0855,106800.0
2015-01-28 11:20:00,44.38,44.44,44.27,44.33,283000.0,36.0855,36.1343,35.9961,36.0449,283000.0
2015-01-28 11:30:00,44.33,44.45,44.32,44.4,179000.0,36.0449,36.1424,36.0367,36.1018,179000.0
2015-01-28 11:40:00,44.4,44.59,44.39,44.54,196600.0,36.1018,36.2563,36.0937,36.2156,196600.0
2015-01-28 11:50:00,44.54,44.54,44.34,44.43,226200.0,36.2156,36.2156,36.053,36.1262,226200.0
2015-01-28 12:00:00,44.43,44.5,44.42,44.45,95000.0,36.1262,36.1831,36.1181,36.1424,95000.0
2015-01-28 12:10:00,44.45,44.51,44.4,44.49,202600.0,36.1424,36.1912,36.1018,36.175,202600.0
2015-01-28 12:20:00,44.49,44.55,44.47,44.54,109800.0,36.175,36.2238,36.1587,36.2156,109800.0
2015-01-28 12:30:00,44.54,44.57,44.49,44.49,153400.0,36.2156,36.24,36.175,36.175,153400.0
2015-01-28 12:40:00,44.49,44.51,44.45,44.47,98800.0,36.175,36.1912,36.1424,36.1587,98800.0
2015-01-28 12:50:00,44.47,44.51,44.45,44.47,97400.0,36.1587,36.1912,36.1424,36.1587,97400.0
2015-01-28 13:00:00,44.47,44.48,44.43,44.46,85800.0,36.1587,36.1668,36.1262,36.1506,85800.0
2015-01-28 13:10:00,44.45,44.46,44.39,44.42,95800.0,36.1424,36.1506,36.0937,36.1181,95800.0
2015-01-28 13:20:00,44.41,44.45,44.37,44.4,140800.0,36.1099,36.1424,36.0774,36.1018,140800.0
2015-01-28 13:30:00,44.39,44.49,44.38,44.49,123000.0,36.0937,36.175,36.0855,36.175,123000.0
2015-01-28 13:40:00,44.48,44.53,44.45,44.46,175800.0,36.1668,36.2075,36.1424,36.1506,175800.0
2015-01-28 13:50:00,44.45,44.51,44.35,44.35,120000.0,36.1424,36.1912,36.0611,36.0611,120000.0
2015-01-28 14:00:00,44.34,44.51,44.3,44.31,205200.0,36.053,36.1912,36.0205,36.0286,205200.0
2015-01-28 14:10:00,44.31,44.38,44.23,44.33,199000.0,36.0286,36.0855,35.9636,36.0449,199000.0
2015-01-28 14:20:00,44.32,44.33,44.13,44.17,180800.0,36.0367,36.0449,35.8823,35.9148,180800.0
2015-01-28 14:30:00,44.16,44.21,44.05,44.16,217600.0,35.9066,35.9473,35.8172,35.9066,217600.0
2015-01-28 14:40:00,44.16,44.27,44.12,44.23,145200.0,35.9066,35.9961,35.8741,35.9636,145200.0
2015-01-28 14:50:00,44.22,44.27,44.18,44.2,153600.0,35.9554,35.9961,35.9229,35.9392,153600.0
2015-01-28 15:00:00,44.2,44.28,44.16,44.21,148400.0,35.9392,36.0042,35.9066,35.9473,148400.0
2015-01-28 15:10:00,44.22,44.24,44.03,44.04,193600.0,35.9554,35.9717,35.8009,35.8091,193600.0
2015-01-28 15:20:00,44.04,44.13,43.98,44.02,361800.0,35.8091,35.8823,35.7603,35.7928,361800.0
2015-01-28 15:30:00,44.02,44.04,43.89,43.98,401400.0,35.7928,35.8091,35.6871,35.7603,401400.0
2015-01-28 15:40:00,43.98,43.98,43.74,43.87,604000.0,35.7603,35.7603,35.5651,35.6708,604000.0
2015-01-28 15:50:00,43.86,43.87,43.77,43.78,863600.0,35.6627,35.6708,35.5895,35.5977,863600.0
2015-01-29 09:30:00,43.93,44.2,43.84,44.1,368800.0,35.7196,35.9392,35.6465,35.8579,368800.0
2015-01-29 09:40:00,44.09,44.1,43.79,43.94,300200.0,35.8497,35.8579,35.6058,35.7278,300200.0
2015-01-29 09:50:00,43.94,44.05,43.86,44.04,193000.0,35.7278,35.8172,35.6627,35.8091,193000.0
2015-01-29 10:00:00,44.04,44.15,43.99,44.05,427800.0,35.8091,35.8985,35.7684,35.8172,427800.0
2015-01-29 10:10:00,44.04,44.13,44.0,44.11,214600.0,35.8091,35.8823,35.7766,35.866,214600.0
2015-01-29 10:20:00,44.1,44.11,43.9,44.02,250600.0,35.8579,35.866,35.6952,35.7928,250600.0
2015-01-29 10:30:00,44.02,44.03,43.91,43.96,190800.0,35.7928,35.8009,35.7034,35.744,190800.0
2015-01-29 10:40:00,43.97,43.99,43.84,43.99,161800.0,35.7522,35.7684,35.6465,35.7684,161800.0
2015-01-29 10:50:00,43.99,44.05,43.91,44.05,151600.0,35.7684,35.8172,35.7034,35.8172,151600.0
2015-01-29 11:00:00,44.05,44.07,43.92,44.0,155400.0,35.8172,35.8335,35.7115,35.7766,155400.0
2015-01-29 11:10:00,44.0,44.09,43.92,44.03,174800.0,35.7766,35.8497,35.7115,35.8009,174800.0
2015-01-29 11:20:00,44.04,44.13,44.01,44.1,131600.0,35.8091,35.8823,35.7847,35.8579,131600.0
2015-01-29 11:30:00,44.1,44.16,44.09,44.15,250200.0,35.8579,35.9066,35.8497,35.8985,250200.0
2015-01-29 11:40:00,44.15,44.15,44.09,44.1,284000.0,35.8985,35.8985,35.8497,35.8579,284000.0
2015-01-29 11:50:00,44.1,44.18,44.07,44.12,215600.0,35.8579,35.9229,35.8335,35.8741,215600.0
2015-01-29 12:00:00,44.12,44.19,44.1,44.18,213400.0,35.8741,35.931,35.8579,35.9229,213400.0
2015-01-29 12:10:00,44.18,44.21,44.1,44.13,270400.0,35.9229,35.9473,35.8579,35.8823,270400.0
2015-01-29 12:20:00,44.13,44.15,44.05,44.08,388600.0,35.8823,35.8985,35.8172,35.8416,388600.0
2015-01-29 12:30:00,44.08,44.17,44.02,44.11,302600.0,35.8416,35.9148,35.7928,35.866,302600.0
2015-01-29 12:40:00,44.12,44.16,44.07,44.15,183600.0,35.8741,35.9066,35.8335,35.8985,183600.0
2015-01-29 12:50:00,44.14,44.24,44.1,44.23,166400.0,35.8904,35.9717,35.8579,35.9636,166400.0
2015-01-29 13:00:00,44.22,44.23,44.13,44.16,165000.0,35.9554,35.9636,35.8823,35.9066,165000.0
2015-01-29 13:10:00,44.16,44.24,44.15,44.19,221800.0,35.9066,35.9717,35.8985,35.931,221800.0
2015-01-29 13:20:00,44.19,44.22,44.16,44.19,264200.0,35.931,35.9554,35.9066,35.931,264200.0
2015-01-29 13:30:00,44.2,44.29,44.19,44.27,303200.0,35.9392,36.0124,35.931,35.9961,303200.0
2015-01-29 13:40:00,44.28,44.35,44.24,44.33,359000.0,36.0042,36.0611,35.9717,36.0449,359000.0
2015-01-29 13:50:00,44.33,44.45,44.32,44.35,294000.0,36.0449,36.1424,36.0367,36.0611,294000.0
2015-01-29 14:00:00,44.35,44.43,44.32,44.33,359600.0,36.0611,36.1262,36.0367,36.0449,359600.0
2015-01-29 14:10:00,44.33,44.38,44.32,44.34,215000.0,36.0449,36.0855,36.0367,36.053,215000.0
2015-01-29 14:20:00,44.34,44.38,44.33,44.37,256000.0,36.053,36.0855,36.0449,36.0774,256000.0
2015-01-29 14:30:00,44.37,44.44,44.34,44.43,249000.0,36.0774,36.1343,36.053,36.1262,249000.0
2015-01-29 14:40:00,44.43,44.48,44.4,44.42,376600.0,36.1262,36.1668,36.1018,36.1181,376600.0
2015-01-29 14:50:00,44.41,44.44,44.35,44.4,166800.0,36.1099,36.1343,36.0611,36.1018,166800.0
2015-01-29 15:00:00,44.4,44.48,44.37,44.46,192600.0,36.1018,36.1668,36.0774,36.1506,192600.0
2015-01-29 15:10:00,44.46,44.5,44.43,44.5,230800.0,36.1506,36.1831,36.1262,36.1831,230800.0
2015-01-29 15:20:00,44.49,44.58,44.47,44.52,327000.0,36.175,36.2482,36.1587,36.1994,327000.0
2015-01-29 15:30:00,44.54,44.63,44.52,44.62,273200.0,36.2156,36.2888,36.1994,36.2807,273200.0
2015-01-29 15:40:00,44.63,44.65,44.5,44.56,433200.0,36.2888,36.3051,36.1831,36.2319,433200.0
2015-01-29 15:50:00,44.56,44.58,44.51,44.52,891400.0,36.2319,36.2482,36.1912,36.1994,891400.0
2015-01-30 09:30:00,44.29,44.47,44.18,44.18,532400.0,36.0124,36.1587,35.9229,35.9229,532400.0
2015-01-30 09:40:00,44.22,44.27,44.13,44.18,203400.0,35.9554,35.9961,35.8823,35.9229,203400.0
2015-01-30 09:50:00,44.19,44.2,44.05,44.07,237200.0,35.931,35.9392,35.8172,35.8335,237200.0
2015-01-30 10:00:00,44.05,44.16,44.01,44.07,289200.0,35.8172,35.9066,35.7847,35.8335,289200.0
2015-01-30 10:10:00,44.07,44.18,43.99,44.11,340000.0,35.8335,35.9229,35.7684,35.866,340000.0
2015-01-30 10:20:00,44.11,44.2,44.08,44.18,205800.0,35.866,35.9392,35.8416,35.9229,205800.0
2015-01-30 10:30:00,44.17,44.18,43.95,44.13,177200.0,35.9148,35.9229,35.7359,35.8823,177200.0
2015-01-30 10:40:00,44.13,44.27,44.13,44.26,134400.0,35.8823,35.9961,35.8823,35.988,134400.0
2015-01-30 10:50:00,44.26,44.27,44.1,44.2,237800.0,35.988,35.9961,35.8579,35.9392,237800.0
2015-01-30 11:00:00,44.2,44.3,44.1,44.13,177800.0,35.9392,36.0205,35.8579,35.8823,177800.0
2015-01-30 11:10:00,44.13,44.16,43.99,44.04,222600.0,35.8823,35.9066,35.7684,35.8091,222600.0
2015-01-30 11:20:00,44.05,44.12,44.01,44.1,179600.0,35.8172,35.8741,35.7847,35.8579,179600.0
2015-01-30 11:30:00,44.09,44.15,44.06,44.08,61200.0,35.8497,35.8985,35.8253,35.8416,61200.0
2015-01-30 11:40:00,44.08,44.08,43.97,44.01,144800.0,35.8416,35.8416,35.7522,35.7847,144800.0
2015-01-30 11:50:00,44.01,44.23,43.98,44.23,205400.0,35.7847,35.9636,35.7603,35.9636,205400.0
2015-01-30 12:00:00,44.23,44.29,44.2,44.24,160400.0,35.9636,36.0124,35.9392,35.9717,160400.0
2015-01-30 12:10:00,44.24,44.34,44.22,44.29,103000.0,35.9717,36.053,35.9554,36.0124,103000.0
2015-01-30 12:20:00,44.3,44.38,44.27,44.35,97400.0,36.0205,36.0855,35.9961,36.0611,97400.0
2015-01-30 12:30:00,44.35,44.38,44.24,44.24,126000.0,36.0611,36.0855,35.9717,35.9717,126000.0
2015-01-30 12:40:00,44.24,44.26,44.18,44.21,133400.0,35.9717,35.988,35.9229,35.9473,133400.0
2015-01-30 12:50:00,44.21,44.24,44.13,44.15,111200.0,35.9473,35.9717,35.8823,35.8985,111200.0
2015-01-30 13:00:00,44.17,44.2,44.13,44.15,93600.0,35.9148,35.9392,35.8823,35.8985,93600.0
2015-01-30 13:10:00,44.15,44.19,44.02,44.02,179800.0,35.8985,35.931,35.7928,35.7928,179800.0
2015-01-30 13:20:00,44.02,44.14,44.02,44.13,86400.0,35.7928,35.8904,35.7928,35.8823,86400.0
2015-01-30 13:30:00,44.13,44.23,44.12,44.21,89600.0,35.8823,35.9636,35.8741,35.9473,89600.0
2015-01-30 13:40:00,44.21,44.23,44.1,44.21,117200.0,35.9473,35.9636,35.8579,35.9473,117200.0
2015-01-30 13:50:00,44.2,44.22,44.13,44.18,89600.0,35.9392,35.9554,35.8823,35.9229,89600.0
2015-01-30 14:00:00,44.19,44.19,44.09,44.16,62200.0,35.931,35.931,35.8497,35.9066,62200.0
2015-01-30 14:10:00,44.16,44.17,44.09,44.17,119000.0,35.9066,35.9148,35.8497,35.9148,119000.0
2015-01-30 14:20:00,44.17,44.29,44.14,44.29,79400.0,35.9148,36.0124,35.8904,36.0124,79400.0
2015-01-30 14:30:00,44.29,44.31,44.2,44.23,106400.0,36.0124,36.0286,35.9392,35.9636,106400.0
2015-01-30 14:40:00,44.23,44.25,44.02,44.06,112400.0,35.9636,35.9798,35.7928,35.8253,112400.0
2015-01-30 14:50:00,44.05,44.06,43.95,43.99,217400.0,35.8172,35.8253,35.7359,35.7684,217400.0
2015-01-30 15:00:00,43.99,44.02,43.85,43.88,160000.0,35.7684,35.7928,35.6546,35.679,160000.0
2015-01-30 15:10:00,43.88,43.95,43.85,43.85,302600.0,35.679,35.7359,35.6546,35.6546,302600.0
2015-01-30 15:20:00,43.85,43.92,43.76,43.89,287400.0,35.6546,35.7115,35.5814,35.6871,287400.0
2015-01-30 15:30:00,43.89,43.92,43.81,43.84,296400.0,35.6871,35.7115,35.6221,35.6465,296400.0
2015-01-30 15:40:00,43.84,43.85,43.71,43.74,428800.0,35.6465,35.6546,35.5408,35.5651,428800.0
2015-01-30 15:50:00,43.74,43.79,43.7,43.76,663800.0,35.5651,35.6058,35.5326,35.5814,663800.0
2015-02-02 09:30:00,43.83,43.89,43.62,43.7,384000.0,35.6383,35.6871,35.4676,35.5326,384000.0
2015-02-02 09:40:00,43.68,43.68,43.33,43.33,452600.0,35.5164,35.5164,35.2318,35.2318,452600.0
2015-02-02 09:50:00,43.31,43.32,43.15,43.16,324600.0,35.2155,35.2236,35.0854,35.0935,324600.0
2015-02-02 10:00:00,43.16,43.17,42.93,42.96,493200.0,35.0935,35.1017,34.9065,34.9309,493200.0
2015-02-02 10:10:00,42.96,43.22,42.95,43.21,3466200.0,34.9309,35.1423,34.9228,35.1342,3466200.0
2015-02-02 10:20:00,43.22,43.29,43.12,43.18,327600.0,35.1423,35.1992,35.061,35.1098,327600.0
2015-02-02 10:30:00,43.18,43.28,43.06,43.28,305200.0,35.1098,35.1911,35.0122,35.1911,305200.0
2015-02-02 10:40:00,43.29,43.38,43.27,43.29,199400.0,35.1992,35.2724,35.183,35.1992,199400.0
2015-02-02 10:50:00,43.28,43.42,43.25,43.31,174000.0,35.1911,35.305,35.1667,35.2155,174000.0
2015-02-02 11:00:00,43.31,43.58,43.3,43.54,149400.0,35.2155,35.435,35.2074,35.4025,149400.0
2015-02-02 11:10:00,43.55,43.63,43.54,43.58,161000.0,35.4107,35.4757,35.4025,35.435,161000.0
2015-02-02 11:20:00,43.58,43.7,43.51,43.7,163400.0,35.435,35.5326,35.3781,35.5326,163400.0
2015-02-02 11:30:00,43.7,43.86,43.63,43.84,209800.0,35.5326,35.6627,35.4757,35.6465,209800.0
2015-02-02 11:40:00,43.83,43.88,43.8,43.8,193400.0,35.6383,35.679,35.6139,35.6139,193400.0
2015-02-02 11:50:00,43.8,43.83,43.7,43.72,127200.0,35.6139,35.6383,35.5326,35.5489,127200.0
2015-02-02 12:00:00,43.72,43.76,43.62,43.67,137600.0,35.5489,35.5814,35.4676,35.5082,137600.0
2015-02-02 12:10:00,43.67,43.73,43.66,43.73,184400.0,35.5082,35.557,35.5001,35.557,184400.0
2015-02-02 12:20:00,43.74,43.74,43.59,43.64,94600.0,35.5651,35.5651,35.4432,35.4838,94600.0
2015-02-02 12:30:00,43.65,43.71,43.59,43.68,94400.0,35.492,35.5408,35.4432,35.5164,94400.0
2015-02-02 12:40:00,43.68,43.71,43.54,43.54,98600.0,35.5164,35.5408,35.4025,35.4025,98600.0
2015-02-02 12:50:00,43.54,43.6,43.48,43.49,113400.0,35.4025,35.4513,35.3537,35.3619,113400.0
2015-02-02 13:00:00,43.5,43.55,43.44,43.52,234400.0,35.37,35.4107,35.3212,35.3863,234400.0
2015-02-02 13:10:00,43.53,43.6,43.52,43.57,94800.0,35.3944,35.4513,35.3863,35.4269,94800.0
2015-02-02 13:20:00,43.57,43.72,43.57,43.67,157600.0,35.4269,35.5489,35.4269,35.5082,157600.0
2015-02-02 13:30:00,43.68,43.74,43.49,43.49,133400.0,35.5164,35.5651,35.3619,35.3619,133400.0
2015-02-02 13:40:00,43.49,43.51,43.41,43.47,122000.0,35.3619,35.3781,35.2968,35.3456,122000.0
2015-02-02 13:50:00,43.47,43.56,43.37,43.41,124000.0,35.3456,35.4188,35.2643,35.2968,124000.0
2015-02-02 14:00:00,43.4,43.59,43.38,43.55,97600.0,35.2887,35.4432,35.2724,35.4107,97600.0
2015-02-02 14:10:00,43.55,43.63,43.52,43.63,114600.0,35.4107,35.4757,35.3863,35.4757,114600.0
2015-02-02 14:20:00,43.63,43.71,43.62,43.71,89800.0,35.4757,35.5408,35.4676,35.5408,89800.0
2015-02-02 14:30:00,43.7,43.73,43.6,43.63,148800.0,35.5326,35.557,35.4513,35.4757,148800.0
2015-02-02 14:40:00,43.63,43.67,43.54,43.59,130000.0,35.4757,35.5082,35.4025,35.4432,130000.0
2015-02-02 14:50:00,43.59,43.71,43.57,43.63,151800.0,35.4432,35.5408,35.4269,35.4757,151800.0
2015-02-02 15:00:00,43.65,43.74,43.63,43.74,173200.0,35.492,35.5651,35.4757,35.5651,173200.0
2015-02-02 15:10:00,43.74,43.82,43.69,43.7,204800.0,35.5651,35.6302,35.5245,35.5326,204800.0
2015-02-02 15:20:00,43.7,43.81,43.69,43.74,184400.0,35.5326,35.6221,35.5245,35.5651,184400.0
2015-02-02 15:30:00,43.75,43.93,43.72,43.92,274200.0,35.5733,35.7196,35.5489,35.7115,274200.0
2015-02-02 15:40:00,43.93,44.05,43.91,43.99,375400.0,35.7196,35.8172,35.7034,35.7684,375400.0
2015-02-02 15:50:00,43.99,44.02,43.93,43.99,470800.0,35.7684,35.7928,35.7196,35.7684,470800.0
2015-02-03 09:30:00,43.97,44.05,43.8,43.86,414200.0,35.8814,35.9467,35.7427,35.7917,414200.0
2015-02-03 09:40:00,43.85,43.92,43.77,43.83,379000.0,35.7835,35.8406,35.7182,35.7672,379000.0
2015-02-03 09:50:00,43.84,43.88,43.63,43.7,320200.0,35.7754,35.808,35.604,35.6611,320200.0
2015-02-03 10:00:00,43.7,43.73,43.51,43.57,348600.0,35.6611,35.6856,35.5061,35.555,348600.0
2015-02-03 10:10:00,43.56,43.67,43.48,43.63,251400.0,35.5469,35.6366,35.4816,35.604,251400.0
2015-02-03 10:20:00,43.62,43.79,43.62,43.71,183000.0,35.5958,35.7346,35.5958,35.6693,183000.0
2015-02-03 10:30:00,43.72,43.73,43.62,43.68,135800.0,35.6774,35.6856,35.5958,35.6448,135800.0
2015-02-03 10:40:00,43.67,43.69,43.53,43.6,168600.0,35.6366,35.653,35.5224,35.5795,168600.0
2015-02-03 10:50:00,43.6,43.62,43.47,43.49,155800.0,35.5795,35.5958,35.4734,35.4897,155800.0
2015-02-03 11:00:00,43.49,43.66,43.49,43.65,179400.0,35.4897,35.6285,35.4897,35.6203,179400.0
2015-02-03 11:10:00,43.63,43.78,43.6,43.75,141600.0,35.604,35.7264,35.5795,35.7019,141600.0
2015-02-03 11:20:00,43.74,43.77,43.69,43.73,120200.0,35.6938,35.7182,35.653,35.6856,120200.0
2015-02-03 11:30:00,43.73,43.75,43.67,43.72,146200.0,35.6856,35.7019,35.6366,35.6774,146200.0
2015-02-03 11:40:00,43.72,43.82,43.71,43.74,136200.0,35.6774,35.759,35.6693,35.6938,136200.0
2015-02-03 11:50:00,43.74,43.78,43.62,43.63,123200.0,35.6938,35.7264,35.5958,35.604,123200.0
2015-02-03 12:00:00,43.63,43.67,43.56,43.62,153400.0,35.604,35.6366,35.5469,35.5958,153400.0
2015-02-03 12:10:00,43.63,43.77,43.62,43.74,111000.0,35.604,35.7182,35.5958,35.6938,111000.0
2015-02-03 12:20:00,43.74,43.77,43.68,43.72,114200.0,35.6938,35.7182,35.6448,35.6774,114200.0
2015-02-03 12:30:00,43.73,43.74,43.68,43.72,99400.0,35.6856,35.6938,35.6448,35.6774,99400.0
2015-02-03 12:40:00,43.72,43.76,43.68,43.7,144800.0,35.6774,35.7101,35.6448,35.6611,144800.0
2015-02-03 12:50:00,43.7,43.7,43.62,43.67,131600.0,35.6611,35.6611,35.5958,35.6366,131600.0
2015-02-03 13:00:00,43.68,43.77,43.63,43.75,98000.0,35.6448,35.7182,35.604,35.7019,98000.0
2015-02-03 13:10:00,43.74,43.81,43.7,43.81,105800.0,35.6938,35.7509,35.6611,35.7509,105800.0
2015-02-03 13:20:00,43.8,43.87,43.79,43.85,250600.0,35.7427,35.7998,35.7346,35.7835,250600.0
2015-02-03 13:30:00,43.86,43.96,43.85,43.9,158200.0,35.7917,35.8733,35.7835,35.8243,158200.0
2015-02-03 13:40:00,43.89,43.89,43.83,43.84,175400.0,35.8162,35.8162,35.7672,35.7754,175400.0
2015-02-03 13:50:00,43.84,43.99,43.83,43.94,133600.0,35.7754,35.8978,35.7672,35.857,133600.0
2015-02-03 14:00:00,43.94,43.98,43.87,43.9,165000.0,35.857,35.8896,35.7998,35.8243,165000.0
2015-02-03 14:10:00,43.88,43.93,43.88,43.88,118000.0,35.808,35.8488,35.808,35.808,118000.0
2015-02-03 14:20:00,43.89,43.95,43.84,43.87,141200.0,35.8162,35.8651,35.7754,35.7998,141200.0
2015-02-03 14:30:00,43.87,43.96,43.85,43.94,128400.0,35.7998,35.8733,35.7835,35.857,128400.0
2015-02-03 14:40:00,43.93,43.98,43.9,43.95,166600.0,35.8488,35.8896,35.8243,35.8651,166600.0
2015-02-03 14:50:00,43.95,43.98,43.92,43.96,118800.0,35.8651,35.8896,35.8406,35.8733,118800.0
2015-02-03 15:00:00,43.96,44.02,43.95,44.02,200200.0,35.8733,35.9222,35.8651,35.9222,200200.0
2015-02-03 15:10:00,44.02,44.04,43.97,44.0,144400.0,35.9222,35.9386,35.8814,35.9059,144400.0
2015-02-03 15:20:00,44.01,44.15,44.0,44.13,286400.0,35.9141,36.0283,35.9059,36.012,286400.0
2015-02-03 15:30:00,44.13,44.18,44.09,44.17,313800.0,36.012,36.0528,35.9794,36.0447,313800.0
2015-02-03 15:40:00,44.17,44.2,44.14,44.16,227000.0,36.0447,36.0691,36.0202,36.0365,227000.0
2015-02-03 15:50:00,44.16,44.24,44.16,44.24,675000.0,36.0365,36.1018,36.0365,36.1018,675000.0
2015-02-04 09:30:00,44.0,44.41,43.99,44.26,447800.0,35.9059,36.2405,35.8978,36.1181,447800.0
2015-02-04 09:40:00,44.27,44.27,44.11,44.26,264600.0,36.1263,36.1263,35.9957,36.1181,264600.0
2015-02-04 09:50:00,44.26,44.38,44.26,44.37,166400.0,36.1181,36.216,36.1181,36.2079,166400.0
2015-02-04 10:00:00,44.38,44.52,44.34,44.36,248400.0,36.216,36.3303,36.1834,36.1997,248400.0
2015-02-04 10:10:00,44.35,44.41,44.28,44.39,231800.0,36.1915,36.2405,36.1344,36.2242,231800.0
2015-02-04 10:20:00,44.39,44.41,44.31,44.38,220600.0,36.2242,36.2405,36.1589,36.216,220600.0
2015-02-04 10:30:00,44.38,44.54,44.35,44.53,228000.0,36.216,36.3466,36.1915,36.3384,228000.0
2015-02-04 10:40:00,44.53,44.65,44.5,44.6,296800.0,36.3384,36.4364,36.3139,36.3956,296800.0
2015-02-04 10:50:00,44.6,44.66,44.55,44.64,206800.0,36.3956,36.4445,36.3548,36.4282,206800.0
2015-02-04 11:00:00,44.63,44.72,44.58,44.68,236800.0,36.42,36.4935,36.3792,36.4608,236800.0
2015-02-04 11:10:00,44.67,44.7,44.6,44.63,153800.0,36.4527,36.4772,36.3956,36.42,153800.0
2015-02-04 11:20:00,44.63,44.72,44.59,44.62,212400.0,36.42,36.4935,36.3874,36.4119,212400.0
2015-02-04 11:30:00,44.63,44.71,44.6,44.62,301600.0,36.42,36.4853,36.3956,36.4119,301600.0
2015-02-04 11:40:00,44.62,44.68,44.62,44.65,204400.0,36.4119,36.4608,36.4119,36.4364,204400.0
2015-02-04 11:50:00,44.65,44.66,44.63,44.65,216400.0,36.4364,36.4445,36.42,36.4364,216400.0
2015-02-04 12:00:00,44.65,44.66,44.63,44.65,261600.0,36.4364,36.4445,36.42,36.4364,261600.0
2015-02-04 12:10:00,44.65,44.65,44.59,44.63,210800.0,36.4364,36.4364,36.3874,36.42,210800.0
2015-02-04 12:20:00,44.63,44.64,44.59,44.62,309800.0,36.42,36.4282,36.3874,36.4119,309800.0
2015-02-04 12:30:00,44.62,44.63,44.58,44.6,223800.0,36.4119,36.42,36.3792,36.3956,223800.0
2015-02-04 12:40:00,44.6,44.61,44.57,44.59,171600.0,36.3956,36.4037,36.3711,36.3874,171600.0
2015-02-04 12:50:00,44.59,44.63,44.56,44.62,224000.0,36.3874,36.42,36.3629,36.4119,224000.0
2015-02-04 13:00:00,44.62,44.63,44.58,44.63,128400.0,36.4119,36.42,36.3792,36.42,128400.0
2015-02-04 13:10:00,44.63,44.63,44.54,44.56,185200.0,36.42,36.42,36.3466,36.3629,185200.0
2015-02-04 13:20:00,44.57,44.58,44.51,44.55,203200.0,36.3711,36.3792,36.3221,36.3548,203200.0
2015-02-04 13:30:00,44.55,44.63,44.54,44.6,180400.0,36.3548,36.42,36.3466,36.3956,180400.0
2015-02-04 13:40:00,44.6,44.62,44.58,44.6,158600.0,36.3956,36.4119,36.3792,36.3956,158600.0
2015-02-04 13:50:00,44.6,44.61,44.54,44.56,153400.0,36.3956,36.4037,36.3466,36.3629,153400.0
2015-02-04 14:00:00,44.57,44.65,44.57,44.58,324000.0,36.3711,36.4364,36.3711,36.3792,324000.0
2015-02-04 14:10:00,44.59,44.6,44.51,44.51,189200.0,36.3874,36.3956,36.3221,36.3221,189200.0
2015-02-04 14:20:00,44.51,44.58,44.51,44.57,141000.0,36.3221,36.3792,36.3221,36.3711,141000.0
2015-02-04 14:30:00,44.58,44.59,44.49,44.52,203400.0,36.3792,36.3874,36.3058,36.3303,203400.0
2015-02-04 14:40:00,44.52,44.52,44.45,44.49,203400.0,36.3303,36.3303,36.2731,36.3058,203400.0
2015-02-04 14:50:00,44.49,44.51,44.44,44.45,127400.0,36.3058,36.3221,36.265,36.2731,127400.0
2015-02-04 15:00:00,44.44,44.45,44.38,44.41,321800.0,36.265,36.2731,36.216,36.2405,321800.0
2015-02-04 15:10:00,44.41,44.49,44.35,44.49,188200.0,36.2405,36.3058,36.1915,36.3058,188200.0
2015-02-04 15:20:00,44.49,44.54,44.47,44.53,360600.0,36.3058,36.3466,36.2895,36.3384,360600.0
2015-02-04 15:30:00,44.53,44.54,44.45,44.45,407200.0,36.3384,36.3466,36.2731,36.2731,407200.0
2015-02-04 15:40:00,44.45,44.46,44.16,44.27,580800.0,36.2731,36.2813,36.0365,36.1263,580800.0
2015-02-04 15:50:00,44.27,44.35,44.23,44.35,614200.0,36.1263,36.1915,36.0936,36.1915,614200.0
2015-02-05 09:30:00,44.35,44.7,44.35,44.63,400000.0,36.1915,36.4772,36.1915,36.42,400000.0
2015-02-05 09:40:00,44.6,44.71,44.52,44.69,162000.0,36.3956,36.4853,36.3303,36.469,162000.0
2015-02-05 09:50:00,44.7,44.84,44.64,44.67,383200.0,36.4772,36.5914,36.4282,36.4527,383200.0
2015-02-05 10:00:00,44.67,44.76,44.67,44.74,151800.0,36.4527,36.5261,36.4527,36.5098,151800.0
2015-02-05 10:10:00,44.72,44.83,44.72,44.8,233800.0,36.4935,36.5832,36.4935,36.5588,233800.0
2015-02-05 10:20:00,44.8,44.81,44.67,44.72,164200.0,36.5588,36.5669,36.4527,36.4935,164200.0
2015-02-05 10:30:00,44.72,44.73,44.59,44.68,145600.0,36.4935,36.5016,36.3874,36.4608,145600.0
2015-02-05 10:40:00,44.69,44.71,44.62,44.69,107000.0,36.469,36.4853,36.4119,36.469,107000.0
2015-02-05 10:50:00,44.67,44.68,44.61,44.63,91800.0,36.4527,36.4608,36.4037,36.42,91800.0
2015-02-05 11:00:00,44.63,44.74,44.61,44.73,102600.0,36.42,36.5098,36.4037,36.5016,102600.0
2015-02-05 11:10:00,44.74,44.74,44.6,44.63,108600.0,36.5098,36.5098,36.3956,36.42,108600.0
2015-02-05 11:20:00,44.63,44.76,44.62,44.76,139200.0,36.42,36.5261,36.4119,36.5261,139200.0
2015-02-05 11:30:00,44.76,44.88,44.73,44.87,180000.0,36.5261,36.624,36.5016,36.6159,180000.0
2015-02-05 11:40:00,44.87,44.88,44.77,44.8,156000.0,36.6159,36.624,36.5343,36.5588,156000.0
2015-02-05 11:50:00,44.8,44.81,44.69,44.7,142400.0,36.5588,36.5669,36.469,36.4772,142400.0
2015-02-05 12:00:00,44.69,44.85,44.66,44.84,281600.0,36.469,36.5996,36.4445,36.5914,281600.0
2015-02-05 12:10:00,44.84,44.88,44.69,44.7,184800.0,36.5914,36.624,36.469,36.4772,184800.0
2015-02-05 12:20:00,44.71,44.74,44.65,44.69,91000.0,36.4853,36.5098,36.4364,36.469,91000.0
2015-02-05 12:30:00,44.69,44.77,44.68,44.73,93600.0,36.469,36.5343,36.4608,36.5016,93600.0
2015-02-05 12:40:00,44.73,44.77,44.68,44.68,121400.0,36.5016,36.5343,36.4608,36.4608,121400.0
2015-02-05 12:50:00,44.69,44.72,44.67,44.7,122600.0,36.469,36.4935,36.4527,36.4772,122600.0
2015-02-05 13:00:00,44.7,44.7,44.63,44.65,115000.0,36.4772,36.4772,36.42,36.4364,115000.0
2015-02-05 13:10:00,44.65,44.73,44.63,44.7,168600.0,36.4364,36.5016,36.42,36.4772,168600.0
2015-02-05 13:20:00,44.7,44.76,44.7,44.75,86600.0,36.4772,36.5261,36.4772,36.518,86600.0
2015-02-05 13:30:00,44.75,44.77,44.71,44.73,106400.0,36.518,36.5343,36.4853,36.5016,106400.0
2015-02-05 13:40:00,44.74,44.84,44.7,44.83,119200.0,36.5098,36.5914,36.4772,36.5832,119200.0
2015-02-05 13:50:00,44.83,44.87,44.8,44.84,124400.0,36.5832,36.6159,36.5588,36.5914,124400.0
2015-02-05 14:00:00,44.83,44.83,44.76,44.79,78800.0,36.5832,36.5832,36.5261,36.5506,78800.0
2015-02-05 14:10:00,44.79,44.85,44.78,44.84,116400.0,36.5506,36.5996,36.5424,36.5914,116400.0
2015-02-05 14:20:00,44.84,44.84,44.76,44.8,97800.0,36.5914,36.5914,36.5261,36.5588,97800.0
2015-02-05 14:30:00,44.8,44.82,44.77,44.8,88600.0,36.5588,36.5751,36.5343,36.5588,88600.0
2015-02-05 14:40:00,44.79,44.84,44.76,44.77,100000.0,36.5506,36.5914,36.5261,36.5343,100000.0
2015-02-05 14:50:00,44.77,44.81,44.72,44.78,132000.0,36.5343,36.5669,36.4935,36.5424,132000.0
2015-02-05 15:00:00,44.77,44.81,44.77,44.8,164000.0,36.5343,36.5669,36.5343,36.5588,164000.0
2015-02-05 15:10:00,44.79,44.82,44.77,44.82,177600.0,36.5506,36.5751,36.5343,36.5751,177600.0
2015-02-05 15:20:00,44.82,44.83,44.79,44.83,129400.0,36.5751,36.5832,36.5506,36.5832,129400.0
2015-02-05 15:30:00,44.83,44.84,44.77,44.82,185400.0,36.5832,36.5914,36.5343,36.5751,185400.0
2015-02-05 15:40:00,44.82,44.83,44.76,44.79,279400.0,36.5751,36.5832,36.5261,36.5506,279400.0
2015-02-05 15:50:00,44.79,44.83,44.77,44.82,510200.0,36.5506,36.5832,36.5343,36.5751,510200.0
2015-02-06 09:30:00,44.75,44.79,44.56,44.62,393400.0,36.518,36.5506,36.3629,36.4119,393400.0
2015-02-06 09:40:00,44.63,44.7,44.47,44.57,138600.0,36.42,36.4772,36.2895,36.3711,138600.0
2015-02-06 09:50:00,44.56,44.63,44.5,44.52,140800.0,36.3629,36.42,36.3139,36.3303,140800.0
2015-02-06 10:00:00,44.53,44.58,44.49,44.56,158600.0,36.3384,36.3792,36.3058,36.3629,158600.0
2015-02-06 10:10:00,44.56,44.69,44.56,44.62,111800.0,36.3629,36.469,36.3629,36.4119,111800.0
2015-02-06 10:20:00,44.63,44.7,44.6,44.64,123400.0,36.42,36.4772,36.3956,36.4282,123400.0
2015-02-06 10:30:00,44.64,44.7,44.61,44.69,133200.0,36.4282,36.4772,36.4037,36.469,133200.0
2015-02-06 10:40:00,44.68,44.8,44.68,44.72,171800.0,36.4608,36.5588,36.4608,36.4935,171800.0
2015-02-06 10:50:00,44.72,44.76,44.62,44.63,223400.0,36.4935,36.5261,36.4119,36.42,223400.0
2015-02-06 11:00:00,44.63,44.63,44.55,44.6,142800.0,36.42,36.42,36.3548,36.3956,142800.0
2015-02-06 11:10:00,44.59,44.65,44.58,44.63,153600.0,36.3874,36.4364,36.3792,36.42,153600.0
2015-02-06 11:20:00,44.63,44.67,44.57,44.67,142200.0,36.42,36.4527,36.3711,36.4527,142200.0
2015-02-06 11:30:00,44.66,44.68,44.6,44.62,85000.0,36.4445,36.4608,36.3956,36.4119,85000.0
2015-02-06 11:40:00,44.62,44.67,44.59,44.66,143600.0,36.4119,36.4527,36.3874,36.4445,143600.0
2015-02-06 11:50:00,44.66,44.67,44.58,44.59,87400.0,36.4445,36.4527,36.3792,36.3874,87400.0
2015-02-06 12:00:00,44.59,44.67,44.58,44.65,78000.0,36.3874,36.4527,36.3792,36.4364,78000.0
2015-02-06 12:10:00,44.66,44.69,44.61,44.62,53800.0,36.4445,36.469,36.4037,36.4119,53800.0
2015-02-06 12:20:00,44.62,44.63,44.56,44.57,108200.0,36.4119,36.42,36.3629,36.3711,108200.0
2015-02-06 12:30:00,44.58,44.62,44.57,44.59,105400.0,36.3792,36.4119,36.3711,36.3874,105400.0
2015-02-06 12:40:00,44.58,44.61,44.54,44.59,146000.0,36.3792,36.4037,36.3466,36.3874,146000.0
2015-02-06 12:50:00,44.6,44.61,44.55,44.58,53800.0,36.3956,36.4037,36.3548,36.3792,53800.0
2015-02-06 13:00:00,44.57,44.6,44.52,44.58,88800.0,36.3711,36.3956,36.3303,36.3792,88800.0
2015-02-06 13:10:00,44.58,44.6,44.54,44.58,99800.0,36.3792,36.3956,36.3466,36.3792,99800.0
2015-02-06 13:20:00,44.58,44.62,44.48,44.54,129000.0,36.3792,36.4119,36.2976,36.3466,129000.0
2015-02-06 13:30:00,44.54,44.54,44.47,44.51,87200.0,36.3466,36.3466,36.2895,36.3221,87200.0
2015-02-06 13:40:00,44.51,44.65,44.51,44.6,183800.0,36.3221,36.4364,36.3221,36.3956,183800.0
2015-02-06 13:50:00,44.6,44.79,44.6,44.76,231000.0,36.3956,36.5506,36.3956,36.5261,231000.0
2015-02-06 14:00:00,44.76,44.79,44.72,44.77,272600.0,36.5261,36.5506,36.4935,36.5343,272600.0
2015-02-06 14:10:00,44.77,44.84,44.77,44.83,203000.0,36.5343,36.5914,36.5343,36.5832,203000.0
2015-02-06 14:20:00,44.83,44.84,44.71,44.73,149200.0,36.5832,36.5914,36.4853,36.5016,149200.0
2015-02-06 14:30:00,44.73,44.74,44.67,44.67,106000.0,36.5016,36.5098,36.4527,36.4527,106000.0
2015-02-06 14:40:00,44.67,44.7,44.57,44.61,153200.0,36.4527,36.4772,36.3711,36.4037,153200.0
2015-02-06 14:50:00,44.62,44.62,44.51,44.52,139600.0,36.4119,36.4119,36.3221,36.3303,139600.0
2015-02-06 15:00:00,44.51,44.55,44.49,44.51,290000.0,36.3221,36.3548,36.3058,36.3221,290000.0
2015-02-06 15:10:00,44.51,44.52,44.42,44.42,212600.0,36.3221,36.3303,36.2487,36.2487,212600.0
2015-02-06 15:20:00,44.42,44.47,44.37,44.38,200200.0,36.2487,36.2895,36.2079,36.216,200200.0
2015-02-06 15:30:00,44.39,44.44,44.35,44.42,149200.0,36.2242,36.265,36.1915,36.2487,149200.0
2015-02-06 15:40:00,44.42,44.42,44.34,44.4,256600.0,36.2487,36.2487,36.1834,36.2323,256600.0
2015-02-06 15:50:00,44.41,44.51,44.39,44.51,460800.0,36.2405,36.3221,36.2242,36.3221,460800.0
2015-02-09 09:30:00,44.13,44.48,44.13,44.4,271000.0,36.012,36.2976,36.012,36.2323,271000.0
2015-02-09 09:40:00,44.4,44.47,44.3,44.4,117800.0,36.2323,36.2895,36.1507,36.2323,117800.0
2015-02-09 09:50:00,44.41,44.6,44.41,44.5,162400.0,36.2405,36.3956,36.2405,36.3139,162400.0
2015-02-09 10:00:00,44.51,44.52,44.41,44.44,96000.0,36.3221,36.3303,36.2405,36.265,96000.0
2015-02-09 10:10:00,44.45,44.45,44.35,44.38,74200.0,36.2731,36.2731,36.1915,36.216,74200.0
2015-02-09 10:20:00,44.38,44.39,44.25,44.26,130800.0,36.216,36.2242,36.1099,36.1181,130800.0
2015-02-09 10:30:00,44.26,44.33,44.2,44.25,146600.0,36.1181,36.1752,36.0691,36.1099,146600.0
2015-02-09 10:40:00,44.25,44.25,44.15,44.19,170200.0,36.1099,36.1099,36.0283,36.061,170200.0
2015-02-09 10:50:00,44.19,44.24,44.15,44.21,252200.0,36.061,36.1018,36.0283,36.0773,252200.0
2015-02-09 11:00:00,44.21,44.22,44.1,44.18,163800.0,36.0773,36.0855,35.9875,36.0528,163800.0
2015-02-09 11:10:00,44.19,44.23,44.07,44.23,162000.0,36.061,36.0936,35.963,36.0936,162000.0
2015-02-09 11:20:00,44.23,44.29,44.21,44.27,97400.0,36.0936,36.1426,36.0773,36.1263,97400.0
2015-02-09 11:30:00,44.28,44.31,44.19,44.23,96800.0,36.1344,36.1589,36.061,36.0936,96800.0
2015-02-09 11:40:00,44.21,44.24,44.19,44.2,107400.0,36.0773,36.1018,36.061,36.0691,107400.0
2015-02-09 11:50:00,44.19,44.27,44.19,44.19,72600.0,36.061,36.1263,36.061,36.061,72600.0
2015-02-09 12:00:00,44.2,44.23,44.14,44.2,79400.0,36.0691,36.0936,36.0202,36.0691,79400.0
2015-02-09 12:10:00,44.2,44.27,44.2,44.24,213600.0,36.0691,36.1263,36.0691,36.1018,213600.0
2015-02-09 12:20:00,44.24,44.31,44.23,44.3,86000.0,36.1018,36.1589,36.0936,36.1507,86000.0
2015-02-09 12:30:00,44.31,44.4,44.31,44.38,72800.0,36.1589,36.2323,36.1589,36.216,72800.0
2015-02-09 12:40:00,44.38,44.41,44.35,44.39,72000.0,36.216,36.2405,36.1915,36.2242,72000.0
2015-02-09 12:50:00,44.41,44.44,44.34,44.34,95800.0,36.2405,36.265,36.1834,36.1834,95800.0
2015-02-09 13:00:00,44.34,44.38,44.33,44.38,62800.0,36.1834,36.216,36.1752,36.216,62800.0
2015-02-09 13:10:00,44.38,44.41,44.36,44.38,61800.0,36.216,36.2405,36.1997,36.216,61800.0
2015-02-09 13:20:00,44.38,44.38,44.32,44.32,62000.0,36.216,36.216,36.1671,36.1671,62000.0
2015-02-09 13:30:00,44.32,44.33,44.25,44.27,89200.0,36.1671,36.1752,36.1099,36.1263,89200.0
2015-02-09 13:40:00,44.27,44.32,44.24,44.26,83600.0,36.1263,36.1671,36.1018,36.1181,83600.0
2015-02-09 13:50:00,44.25,44.26,44.18,44.22,86400.0,36.1099,36.1181,36.0528,36.0855,86400.0
2015-02-09 14:00:00,44.22,44.29,44.22,44.27,142200.0,36.0855,36.1426,36.0855,36.1263,142200.0
2015-02-09 14:10:00,44.27,44.31,44.22,44.27,116400.0,36.1263,36.1589,36.0855,36.1263,116400.0
2015-02-09 14:20:00,44.27,44.38,44.25,44.35,115400.0,36.1263,36.216,36.1099,36.1915,115400.0
2015-02-09 14:30:00,44.35,44.41,44.35,44.41,78000.0,36.1915,36.2405,36.1915,36.2405,78000.0
2015-02-09 14:40:00,44.41,44.43,44.33,44.34,139400.0,36.2405,36.2568,36.1752,36.1834,139400.0
2015-02-09 14:50:00,44.35,44.38,44.27,44.27,70200.0,36.1915,36.216,36.1263,36.1263,70200.0
2015-02-09 15:00:00,44.27,44.34,44.27,44.32,148400.0,36.1263,36.1834,36.1263,36.1671,148400.0
2015-02-09 15:10:00,44.32,44.38,44.31,44.34,148200.0,36.1671,36.216,36.1589,36.1834,148200.0
2015-02-09 15:20:00,44.34,44.47,44.31,44.47,289400.0,36.1834,36.2895,36.1589,36.2895,289400.0
2015-02-09 15:30:00,44.47,44.48,44.38,44.41,179200.0,36.2895,36.2976,36.216,36.2405,179200.0
2015-02-09 15:40:00,44.42,44.52,44.42,44.47,333200.0,36.2487,36.3303,36.2487,36.2895,333200.0
2015-02-09 15:50:00,44.46,44.49,44.4,44.42,753200.0,36.2813,36.3058,36.2323,36.2487,753200.0
2015-02-10 09:30:00,44.66,45.23,44.66,45.21,722800.0,36.4445,36.9097,36.4445,36.8933,722800.0
2015-02-10 09:40:00,45.22,45.35,45.04,45.33,433400.0,36.9015,37.0076,36.7546,36.9913,433400.0
2015-02-10 09:50:00,45.33,45.37,45.19,45.27,477800.0,36.9913,37.0239,36.877,36.9423,477800.0
2015-02-10 10:00:00,45.26,45.3,45.06,45.08,235800.0,36.9341,36.9668,36.7709,36.7873,235800.0
2015-02-10 10:10:00,45.08,45.18,45.01,45.1,277000.0,36.7873,36.8689,36.7301,36.8036,277000.0
2015-02-10 10:20:00,45.1,45.22,45.1,45.16,226000.0,36.8036,36.9015,36.8036,36.8525,226000.0
2015-02-10 10:30:00,45.16,45.18,45.04,45.09,207000.0,36.8525,36.8689,36.7546,36.7954,207000.0
2015-02-10 10:40:00,45.09,45.09,44.94,44.98,192400.0,36.7954,36.7954,36.673,36.7056,192400.0
2015-02-10 10:50:00,44.96,45.1,44.95,45.1,113600.0,36.6893,36.8036,36.6812,36.8036,113600.0
2015-02-10 11:00:00,45.1,45.17,45.07,45.16,109400.0,36.8036,36.8607,36.7791,36.8525,109400.0
2015-02-10 11:10:00,45.16,45.23,45.16,45.19,130200.0,36.8525,36.9097,36.8525,36.877,130200.0
2015-02-10 11:20:00,45.18,45.21,45.14,45.18,106200.0,36.8689,36.8933,36.8362,36.8689,106200.0
2015-02-10 11:30:00,45.19,45.26,45.15,45.24,161000.0,36.877,36.9341,36.8444,36.9178,161000.0
2015-02-10 11:40:00,45.26,45.29,45.23,45.27,140000.0,36.9341,36.9586,36.9097,36.9423,140000.0
2015-02-10 11:50:00,45.27,45.27,45.19,45.26,86200.0,36.9423,36.9423,36.877,36.9341,86200.0
2015-02-10 12:00:00,45.26,45.26,45.15,45.2,93000.0,36.9341,36.9341,36.8444,36.8852,93000.0
2015-02-10 12:10:00,45.21,45.32,45.21,45.3,193000.0,36.8933,36.9831,36.8933,36.9668,193000.0
2015-02-10 12:20:00,45.3,45.32,45.26,45.32,106400.0,36.9668,36.9831,36.9341,36.9831,106400.0
2015-02-10 12:30:00,45.32,45.32,45.19,45.24,409200.0,36.9831,36.9831,36.877,36.9178,409200.0
2015-02-10 12:40:00,45.24,45.32,45.24,45.3,169400.0,36.9178,36.9831,36.9178,36.9668,169400.0
2015-02-10 12:50:00,45.3,45.3,45.25,45.27,194000.0,36.9668,36.9668,36.926,36.9423,194000.0
2015-02-10 13:00:00,45.27,45.3,45.24,45.29,145000.0,36.9423,36.9668,36.9178,36.9586,145000.0
2015-02-10 13:10:00,45.29,45.33,45.27,45.32,174400.0,36.9586,36.9913,36.9423,36.9831,174400.0
2015-02-10 13:20:00,45.31,45.32,45.22,45.24,213200.0,36.9749,36.9831,36.9015,36.9178,213200.0
2015-02-10 13:30:00,45.24,45.33,45.24,45.32,166600.0,36.9178,36.9913,36.9178,36.9831,166600.0
2015-02-10 13:40:00,45.32,45.35,45.28,45.34,174600.0,36.9831,37.0076,36.9505,36.9994,174600.0
2015-02-10 13:50:00,45.34,45.36,45.31,45.34,187400.0,36.9994,37.0157,36.9749,36.9994,187400.0
2015-02-10 14:00:00,45.34,45.41,45.34,45.4,233800.0,36.9994,37.0565,36.9994,37.0484,233800.0
2015-02-10 14:10:00,45.4,45.43,45.37,45.41,449200.0,37.0484,37.0729,37.0239,37.0565,449200.0
2015-02-10 14:20:00,45.41,45.45,45.38,45.43,255600.0,37.0565,37.0892,37.0321,37.0729,255600.0
2015-02-10 14:30:00,45.44,45.53,45.43,45.52,390400.0,37.081,37.1545,37.0729,37.1463,390400.0
2015-02-10 14:40:00,45.52,45.55,45.5,45.52,157000.0,37.1463,37.1708,37.13,37.1463,157000.0
2015-02-10 14:50:00,45.52,45.59,45.49,45.58,186400.0,37.1463,37.2034,37.1218,37.1953,186400.0
2015-02-10 15:00:00,45.59,45.6,45.53,45.57,204000.0,37.2034,37.2116,37.1545,37.1871,204000.0
2015-02-10 15:10:00,45.57,45.58,45.54,45.57,209600.0,37.1871,37.1953,37.1626,37.1871,209600.0
2015-02-10 15:20:00,45.57,45.65,45.54,45.63,363000.0,37.1871,37.2524,37.1626,37.2361,363000.0
2015-02-10 15:30:00,45.63,45.69,45.6,45.61,528400.0,37.2361,37.285,37.2116,37.2198,528400.0
2015-02-10 15:40:00,45.61,45.62,45.58,45.59,556800.0,37.2198,37.2279,37.1953,37.2034,556800.0
2015-02-10 15:50:00,45.59,45.63,45.57,45.59,957000.0,37.2034,37.2361,37.1871,37.2034,957000.0
2015-02-11 09:30:00,45.58,45.9,45.57,45.81,391600.0,37.1953,37.4564,37.1871,37.383,391600.0
2015-02-11 09:40:00,45.82,45.88,45.64,45.72,183600.0,37.3911,37.4401,37.2442,37.3095,183600.0
2015-02-11 09:50:00,45.72,45.81,45.62,45.74,165000.0,37.3095,37.383,37.2279,37.3258,165000.0
2015-02-11 10:00:00,45.76,45.76,45.57,45.59,150600.0,37.3422,37.3422,37.1871,37.2034,150600.0
2015-02-11 10:10:00,45.59,45.66,45.53,45.55,128200.0,37.2034,37.2606,37.1545,37.1708,128200.0
2015-02-11 10:20:00,45.56,45.59,45.47,45.55,158600.0,37.179,37.2034,37.1055,37.1708,158600.0
2015-02-11 10:30:00,45.54,45.67,45.52,45.53,151600.0,37.1626,37.2687,37.1463,37.1545,151600.0
2015-02-11 10:40:00,45.54,45.59,45.46,45.51,126600.0,37.1626,37.2034,37.0974,37.1382,126600.0
2015-02-11 10:50:00,45.51,45.54,45.48,45.5,106200.0,37.1382,37.1626,37.1137,37.13,106200.0
2015-02-11 11:00:00,45.5,45.63,45.5,45.57,135800.0,37.13,37.2361,37.13,37.1871,135800.0
2015-02-11 11:10:00,45.57,45.6,45.54,45.59,95000.0,37.1871,37.2116,37.1626,37.2034,95000.0
2015-02-11 11:20:00,45.59,45.6,45.54,45.59,85200.0,37.2034,37.2116,37.1626,37.2034,85200.0
2015-02-11 11:30:00,45.58,45.58,45.47,45.54,58400.0,37.1953,37.1953,37.1055,37.1626,58400.0
2015-02-11 11:40:00,45.54,45.56,45.49,45.52,62600.0,37.1626,37.179,37.1218,37.1463,62600.0
2015-02-11 11:50:00,45.52,45.54,45.48,45.5,74600.0,37.1463,37.1626,37.1137,37.13,74600.0
2015-02-11 12:00:00,45.49,45.49,45.41,45.41,83000.0,37.1218,37.1218,37.0565,37.0565,83000.0
2015-02-11 12:10:00,45.41,45.46,45.4,45.45,87000.0,37.0565,37.0974,37.0484,37.0892,87000.0
2015-02-11 12:20:00,45.44,45.49,45.43,45.44,78200.0,37.081,37.1218,37.0729,37.081,78200.0
2015-02-11 12:30:00,45.44,45.47,45.38,45.4,88000.0,37.081,37.1055,37.0321,37.0484,88000.0
2015-02-11 12:40:00,45.4,45.47,45.39,45.44,98200.0,37.0484,37.1055,37.0402,37.081,98200.0
2015-02-11 12:50:00,45.44,45.48,45.4,45.43,124400.0,37.081,37.1137,37.0484,37.0729,124400.0
2015-02-11 13:00:00,45.44,45.49,45.42,45.45,169200.0,37.081,37.1218,37.0647,37.0892,169200.0
2015-02-11 13:10:00,45.45,45.46,45.38,45.38,138200.0,37.0892,37.0974,37.0321,37.0321,138200.0
2015-02-11 13:20:00,45.38,45.44,45.35,45.43,78800.0,37.0321,37.081,37.0076,37.0729,78800.0
2015-02-11 13:30:00,45.43,45.53,45.41,45.52,92800.0,37.0729,37.1545,37.0565,37.1463,92800.0
2015-02-11 13:40:00,45.52,45.54,45.47,45.49,102400.0,37.1463,37.1626,37.1055,37.1218,102400.0
2015-02-11 13:50:00,45.49,45.56,45.46,45.52,138400.0,37.1218,37.179,37.0974,37.1463,138400.0
2015-02-11 14:00:00,45.52,45.59,45.51,45.59,100800.0,37.1463,37.2034,37.1382,37.2034,100800.0
2015-02-11 14:10:00,45.57,45.57,45.45,45.47,73600.0,37.1871,37.1871,37.0892,37.1055,73600.0
2015-02-11 14:20:00,45.46,45.46,45.37,45.39,94200.0,37.0974,37.0974,37.0239,37.0402,94200.0
2015-02-11 14:30:00,45.4,45.45,45.36,45.44,96200.0,37.0484,37.0892,37.0157,37.081,96200.0
2015-02-11 14:40:00,45.45,45.49,45.41,45.42,107400.0,37.0892,37.1218,37.0565,37.0647,107400.0
2015-02-11 14:50:00,45.42,45.45,45.38,45.42,104000.0,37.0647,37.0892,37.0321,37.0647,104000.0
2015-02-11 15:00:00,45.42,45.46,45.4,45.45,118000.0,37.0647,37.0974,37.0484,37.0892,118000.0
2015-02-11 15:10:00,45.45,45.48,45.42,45.43,104400.0,37.0892,37.1137,37.0647,37.0729,104400.0
2015-02-11 15:20:00,45.43,45.56,45.42,45.49,204000.0,37.0729,37.179,37.0647,37.1218,204000.0
2015-02-11 15:30:00,45.49,45.5,45.41,45.47,179800.0,37.1218,37.13,37.0565,37.1055,179800.0
2015-02-11 15:40:00,45.47,45.49,45.37,45.38,211200.0,37.1055,37.1218,37.0239,37.0321,211200.0
2015-02-11 15:50:00,45.38,45.4,45.35,45.4,381400.0,37.0321,37.0484,37.0076,37.0484,381400.0
2015-02-12 09:30:00,45.55,45.57,45.12,45.18,373200.0,37.1708,37.1871,36.8199,36.8689,373200.0
2015-02-12 09:40:00,45.19,45.27,45.05,45.27,264600.0,36.877,36.9423,36.7628,36.9423,264600.0
2015-02-12 09:50:00,45.27,45.35,45.23,45.27,153000.0,36.9423,37.0076,36.9097,36.9423,153000.0
2015-02-12 10:00:00,45.27,45.35,45.23,45.28,123200.0,36.9423,37.0076,36.9097,36.9505,123200.0
2015-02-12 10:10:00,45.27,45.43,45.27,45.42,138400.0,36.9423,37.0729,36.9423,37.0647,138400.0
2015-02-12 10:20:00,45.42,45.46,45.34,45.35,99000.0,37.0647,37.0974,36.9994,37.0076,99000.0
2015-02-12 10:30:00,45.36,45.47,45.3,45.42,188400.0,37.0157,37.1055,36.9668,37.0647,188400.0
2015-02-12 10:40:00,45.42,45.56,45.37,45.55,206000.0,37.0647,37.179,37.0239,37.1708,206000.0
2015-02-12 10:50:00,45.55,45.65,45.49,45.52,228000.0,37.1708,37.2524,37.1218,37.1463,228000.0
2015-02-12 11:00:00,45.52,45.56,45.45,45.5,92800.0,37.1463,37.179,37.0892,37.13,92800.0
2015-02-12 11:10:00,45.49,45.52,45.45,45.48,103600.0,37.1218,37.1463,37.0892,37.1137,103600.0
2015-02-12 11:20:00,45.48,45.5,45.46,45.48,93800.0,37.1137,37.13,37.0974,37.1137,93800.0
2015-02-12 11:30:00,45.48,45.52,45.46,45.51,103200.0,37.1137,37.1463,37.0974,37.1382,103200.0
2015-02-12 11:40:00,45.51,45.56,45.47,45.56,88200.0,37.1382,37.179,37.1055,37.179,88200.0
2015-02-12 11:50:00,45.56,45.62,45.54,45.55,81800.0,37.179,37.2279,37.1626,37.1708,81800.0
2015-02-12 12:00:00,45.55,45.58,45.49,45.52,81200.0,37.1708,37.1953,37.1218,37.1463,81200.0
2015-02-12 12:10:00,45.52,45.58,45.49,45.57,110400.0,37.1463,37.1953,37.1218,37.1871,110400.0
2015-02-12 12:20:00,45.58,45.67,45.57,45.67,85800.0,37.1953,37.2687,37.1871,37.2687,85800.0
2015-02-12 12:30:00,45.67,45.76,45.62,45.72,204000.0,37.2687,37.3422,37.2279,37.3095,204000.0
2015-02-12 12:40:00,45.71,45.76,45.68,45.72,98800.0,37.3014,37.3422,37.2769,37.3095,98800.0
2015-02-12 12:50:00,45.72,45.79,45.69,45.78,80000.0,37.3095,37.3666,37.285,37.3585,80000.0
2015-02-12 13:00:00,45.77,45.79,45.73,45.74,86000.0,37.3503,37.3666,37.3177,37.3258,86000.0
2015-02-12 13:10:00,45.74,45.79,45.74,45.76,115400.0,37.3258,37.3666,37.3258,37.3422,115400.0
2015-02-12 13:20:00,45.76,45.77,45.68,45.71,101600.0,37.3422,37.3503,37.2769,37.3014,101600.0
2015-02-12 13:30:00,45.71,45.79,45.7,45.76,121000.0,37.3014,37.3666,37.2932,37.3422,121000.0
2015-02-12 13:40:00,45.76,45.78,45.7,45.7,94000.0,37.3422,37.3585,37.2932,37.2932,94000.0
2015-02-12 13:50:00,45.7,45.72,45.66,45.68,81800.0,37.2932,37.3095,37.2606,37.2769,81800.0
2015-02-12 14:00:00,45.67,45.73,45.67,45.73,82200.0,37.2687,37.3177,37.2687,37.3177,82200.0
2015-02-12 14:10:00,45.73,45.73,45.67,45.68,103800.0,37.3177,37.3177,37.2687,37.2769,103800.0
2015-02-12 14:20:00,45.68,45.73,45.67,45.71,102200.0,37.2769,37.3177,37.2687,37.3014,102200.0
2015-02-12 14:30:00,45.71,45.71,45.67,45.69,93800.0,37.3014,37.3014,37.2687,37.285,93800.0
2015-02-12 14:40:00,45.7,45.85,45.7,45.83,211400.0,37.2932,37.4156,37.2932,37.3993,211400.0
2015-02-12 14:50:00,45.83,45.87,45.82,45.85,95800.0,37.3993,37.4319,37.3911,37.4156,95800.0
2015-02-12 15:00:00,45.86,45.86,45.81,45.84,125600.0,37.4238,37.4238,37.383,37.4074,125600.0
2015-02-12 15:10:00,45.84,45.9,45.82,45.89,198400.0,37.4074,37.4564,37.3911,37.4482,198400.0
2015-02-12 15:20:00,45.9,45.92,45.87,45.92,195800.0,37.4564,37.4727,37.4319,37.4727,195800.0
2015-02-12 15:30:00,45.92,45.92,45.84,45.9,194200.0,37.4727,37.4727,37.4074,37.4564,194200.0
2015-02-12 15:40:00,45.9,45.97,45.85,45.91,299000.0,37.4564,37.5135,37.4156,37.4646,299000.0
2015-02-12 15:50:00,45.91,45.95,45.89,45.92,580200.0,37.4646,37.4972,37.4482,37.4727,580200.0
2015-02-13 09:30:00,45.99,45.99,45.66,45.72,266000.0,37.5299,37.5299,37.2606,37.3095,266000.0
2015-02-13 09:40:00,45.71,45.73,45.57,45.59,194200.0,37.3014,37.3177,37.1871,37.2034,194200.0
2015-02-13 09:50:00,45.59,45.67,45.55,45.63,213600.0,37.2034,37.2687,37.1708,37.2361,213600.0
2015-02-13 10:00:00,45.64,45.71,45.52,45.52,167200.0,37.2442,37.3014,37.1463,37.1463,167200.0
2015-02-13 10:10:00,45.52,45.64,45.48,45.54,159000.0,37.1463,37.2442,37.1137,37.1626,159000.0
2015-02-13 10:20:00,45.53,45.7,45.53,45.68,96600.0,37.1545,37.2932,37.1545,37.2769,96600.0
2015-02-13 10:30:00,45.68,45.7,45.58,45.63,107800.0,37.2769,37.2932,37.1953,37.2361,107800.0
2015-02-13 10:40:00,45.62,45.63,45.53,45.6,125600.0,37.2279,37.2361,37.1545,37.2116,125600.0
2015-02-13 10:50:00,45.61,45.7,45.61,45.67,89400.0,37.2198,37.2932,37.2198,37.2687,89400.0
2015-02-13 11:00:00,45.67,45.68,45.61,45.65,171400.0,37.2687,37.2769,37.2198,37.2524,171400.0
2015-02-13 11:10:00,45.66,45.7,45.65,45.7,78000.0,37.2606,37.2932,37.2524,37.2932,78000.0
2015-02-13 11:20:00,45.7,45.71,45.65,45.66,82800.0,37.2932,37.3014,37.2524,37.2606,82800.0
2015-02-13 11:30:00,45.66,45.67,45.55,45.55,113000.0,37.2606,37.2687,37.1708,37.1708,113000.0
2015-02-13 11:40:00,45.55,45.63,45.55,45.62,90800.0,37.1708,37.2361,37.1708,37.2279,90800.0
2015-02-13 11:50:00,45.62,45.68,45.61,45.66,85200.0,37.2279,37.2769,37.2198,37.2606,85200.0
2015-02-13 12:00:00,45.66,45.68,45.63,45.68,78200.0,37.2606,37.2769,37.2361,37.2769,78200.0
2015-02-13 12:10:00,45.68,45.68,45.63,45.63,87000.0,37.2769,37.2769,37.2361,37.2361,87000.0
2015-02-13 12:20:00,45.63,45.65,45.6,45.6,96200.0,37.2361,37.2524,37.2116,37.2116,96200.0
2015-02-13 12:30:00,45.59,45.62,45.56,45.6,65400.0,37.2034,37.2279,37.179,37.2116,65400.0
2015-02-13 12:40:00,45.6,45.63,45.6,45.61,101200.0,37.2116,37.2361,37.2116,37.2198,101200.0
2015-02-13 12:50:00,45.61,45.66,45.6,45.63,86000.0,37.2198,37.2606,37.2116,37.2361,86000.0
2015-02-13 13:00:00,45.63,45.66,45.61,45.63,66400.0,37.2361,37.2606,37.2198,37.2361,66400.0
2015-02-13 13:10:00,45.63,45.63,45.6,45.62,78400.0,37.2361,37.2361,37.2116,37.2279,78400.0
2015-02-13 13:20:00,45.62,45.62,45.57,45.58,72000.0,37.2279,37.2279,37.1871,37.1953,72000.0
2015-02-13 13:30:00,45.59,45.59,45.49,45.56,130400.0,37.2034,37.2034,37.1218,37.179,130400.0
2015-02-13 13:40:00,45.55,45.56,45.51,45.53,108200.0,37.1708,37.179,37.1382,37.1545,108200.0
2015-02-13 13:50:00,45.53,45.6,45.52,45.56,109400.0,37.1545,37.2116,37.1463,37.179,109400.0
2015-02-13 14:00:00,45.55,45.56,45.48,45.48,117000.0,37.1708,37.179,37.1137,37.1137,117000.0
2015-02-13 14:10:00,45.48,45.51,45.45,45.49,102000.0,37.1137,37.1382,37.0892,37.1218,102000.0
2015-02-13 14:20:00,45.49,45.6,45.49,45.57,85600.0,37.1218,37.2116,37.1218,37.1871,85600.0
2015-02-13 14:30:00,45.57,45.59,45.52,45.56,86000.0,37.1871,37.2034,37.1463,37.179,86000.0
2015-02-13 14:40:00,45.56,45.61,45.55,45.58,56200.0,37.179,37.2198,37.1708,37.1953,56200.0
2015-02-13 14:50:00,45.57,45.65,45.57,45.63,85400.0,37.1871,37.2524,37.1871,37.2361,85400.0
2015-02-13 15:00:00,45.63,45.73,45.62,45.71,181800.0,37.2361,37.3177,37.2279,37.3014,181800.0
2015-02-13 15:10:00,45.7,45.74,45.68,45.71,95400.0,37.2932,37.3258,37.2769,37.3014,95400.0
2015-02-13 15:20:00,45.71,45.75,45.7,45.72,154200.0,37.3014,37.334,37.2932,37.3095,154200.0
2015-02-13 15:30:00,45.72,45.74,45.7,45.74,121000.0,37.3095,37.3258,37.2932,37.3258,121000.0
2015-02-13 15:40:00,45.74,45.74,45.72,45.74,150600.0,37.3258,37.3258,37.3095,37.3258,150600.0
2015-02-13 15:50:00,45.74,45.8,45.74,45.79,443400.0,37.3258,37.3748,37.3258,37.3666,443400.0
2015-02-17 09:30:00,45.83,45.91,45.68,45.78,394200.0,37.3993,37.4646,37.2769,37.3585,394200.0
2015-02-17 09:40:00,45.78,45.89,45.71,45.71,169800.0,37.3585,37.4482,37.3014,37.3014,169800.0
2015-02-17 09:50:00,45.73,45.77,45.66,45.73,127000.0,37.3177,37.3503,37.2606,37.3177,127000.0
2015-02-17 10:00:00,45.72,45.79,45.63,45.69,218200.0,37.3095,37.3666,37.2361,37.285,218200.0
2015-02-17 10:10:00,45.7,45.9,45.7,45.88,210200.0,37.2932,37.4564,37.2932,37.4401,210200.0
2015-02-17 10:20:00,45.87,45.96,45.84,45.93,88600.0,37.4319,37.5054,37.4074,37.4809,88600.0
2015-02-17 10:30:00,45.94,45.95,45.85,45.87,91800.0,37.4891,37.4972,37.4156,37.4319,91800.0
2015-02-17 10:40:00,45.88,45.94,45.87,45.89,95800.0,37.4401,37.4891,37.4319,37.4482,95800.0
2015-02-17 10:50:00,45.89,45.9,45.77,45.81,138200.0,37.4482,37.4564,37.3503,37.383,138200.0
2015-02-17 11:00:00,45.81,45.86,45.79,45.85,111400.0,37.383,37.4238,37.3666,37.4156,111400.0
2015-02-17 11:10:00,45.86,45.92,45.83,45.9,81200.0,37.4238,37.4727,37.3993,37.4564,81200.0
2015-02-17 11:20:00,45.91,46.02,45.91,45.98,222400.0,37.4646,37.5543,37.4646,37.5217,222400.0
2015-02-17 11:30:00,45.99,46.1,45.97,46.08,145400.0,37.5299,37.6196,37.5135,37.6033,145400.0
2015-02-17 11:40:00,46.08,46.1,46.02,46.09,92600.0,37.6033,37.6196,37.5543,37.6115,92600.0
2015-02-17 11:50:00,46.1,46.1,45.97,45.98,84600.0,37.6196,37.6196,37.5135,37.5217,84600.0
2015-02-17 12:00:00,45.99,46.03,45.95,45.99,113200.0,37.5299,37.5625,37.4972,37.5299,113200.0
2015-02-17 12:10:00,45.99,45.99,45.93,45.94,60200.0,37.5299,37.5299,37.4809,37.4891,60200.0
2015-02-17 12:20:00,45.93,45.95,45.91,45.91,59400.0,37.4809,37.4972,37.4646,37.4646,59400.0
2015-02-17 12:30:00,45.92,46.02,45.9,46.01,98200.0,37.4727,37.5543,37.4564,37.5462,98200.0
2015-02-17 12:40:00,46.01,46.09,45.99,46.07,60600.0,37.5462,37.6115,37.5299,37.5951,60600.0
2015-02-17 12:50:00,46.07,46.08,46.02,46.08,49600.0,37.5951,37.6033,37.5543,37.6033,49600.0
2015-02-17 13:00:00,46.08,46.12,46.04,46.09,102200.0,37.6033,37.6359,37.5707,37.6115,102200.0
2015-02-17 13:10:00,46.09,46.12,46.05,46.1,96800.0,37.6115,37.6359,37.5788,37.6196,96800.0
2015-02-17 13:20:00,46.09,46.12,46.06,46.08,48600.0,37.6115,37.6359,37.587,37.6033,48600.0
2015-02-17 13:30:00,46.08,46.08,46.01,46.07,78800.0,37.6033,37.6033,37.5462,37.5951,78800.0
2015-02-17 13:40:00,46.07,46.08,46.05,46.08,57400.0,37.5951,37.6033,37.5788,37.6033,57400.0
2015-02-17 13:50:00,46.07,46.07,45.99,46.03,72400.0,37.5951,37.5951,37.5299,37.5625,72400.0
2015-02-17 14:00:00,46.03,46.05,45.98,45.99,55800.0,37.5625,37.5788,37.5217,37.5299,55800.0
2015-02-17 14:10:00,45.99,46.02,45.94,46.0,102200.0,37.5299,37.5543,37.4891,37.538,102200.0
2015-02-17 14:20:00,46.01,46.04,45.96,45.97,71400.0,37.5462,37.5707,37.5054,37.5135,71400.0
2015-02-17 14:30:00,45.97,46.05,45.97,46.02,98600.0,37.5135,37.5788,37.5135,37.5543,98600.0
2015-02-17 14:40:00,46.02,46.04,45.97,45.99,90600.0,37.5543,37.5707,37.5135,37.5299,90600.0
2015-02-17 14:50:00,45.99,45.99,45.95,45.98,65800.0,37.5299,37.5299,37.4972,37.5217,65800.0
2015-02-17 15:00:00,45.98,46.01,45.97,45.99,92600.0,37.5217,37.5462,37.5135,37.5299,92600.0
2015-02-17 15:10:00,45.99,46.0,45.95,45.99,127800.0,37.5299,37.538,37.4972,37.5299,127800.0
2015-02-17 15:20:00,45.98,46.02,45.96,46.0,156200.0,37.5217,37.5543,37.5054,37.538,156200.0
2015-02-17 15:30:00,46.01,46.01,45.93,45.96,195600.0,37.5462,37.5462,37.4809,37.5054,195600.0
2015-02-17 15:40:00,45.96,45.97,45.93,45.97,130200.0,37.5054,37.5135,37.4809,37.5135,130200.0
2015-02-17 15:50:00,45.97,46.02,45.96,46.02,262800.0,37.5135,37.5543,37.5054,37.5543,262800.0
2015-02-18 09:30:00,46.1,46.38,46.0,46.37,590000.0,37.6196,37.8481,37.538,37.84,590000.0
2015-02-18 09:40:00,46.37,46.46,46.34,46.38,240800.0,37.84,37.9134,37.8155,37.8481,240800.0
2015-02-18 09:50:00,46.37,46.38,46.31,46.38,112600.0,37.84,37.8481,37.791,37.8481,112600.0
2015-02-18 10:00:00,46.36,46.37,46.28,46.31,111000.0,37.8318,37.84,37.7665,37.791,111000.0
2015-02-18 10:10:00,46.3,46.3,46.18,46.18,172200.0,37.7828,37.7828,37.6849,37.6849,172200.0
2015-02-18 10:20:00,46.17,46.35,46.16,46.34,183800.0,37.6767,37.8236,37.6686,37.8155,183800.0
2015-02-18 10:30:00,46.34,46.43,46.31,46.41,125400.0,37.8155,37.8889,37.791,37.8726,125400.0
2015-02-18 10:40:00,46.41,46.43,46.29,46.29,152400.0,37.8726,37.8889,37.7747,37.7747,152400.0
2015-02-18 10:50:00,46.28,46.38,46.27,46.37,111800.0,37.7665,37.8481,37.7583,37.84,111800.0
2015-02-18 11:00:00,46.36,46.41,46.32,46.38,159800.0,37.8318,37.8726,37.7991,37.8481,159800.0
2015-02-18 11:10:00,46.38,46.4,46.35,46.38,119000.0,37.8481,37.8644,37.8236,37.8481,119000.0
2015-02-18 11:20:00,46.38,46.41,46.37,46.41,118200.0,37.8481,37.8726,37.84,37.8726,118200.0
2015-02-18 11:30:00,46.41,46.41,46.31,46.35,70000.0,37.8726,37.8726,37.791,37.8236,70000.0
2015-02-18 11:40:00,46.35,46.37,46.3,46.34,58200.0,37.8236,37.84,37.7828,37.8155,58200.0
2015-02-18 11:50:00,46.34,46.37,46.31,46.32,50400.0,37.8155,37.84,37.791,37.7991,50400.0
2015-02-18 12:00:00,46.31,46.36,46.27,46.27,50600.0,37.791,37.8318,37.7583,37.7583,50600.0
2015-02-18 12:10:00,46.27,46.3,46.26,46.27,59000.0,37.7583,37.7828,37.7502,37.7583,59000.0
2015-02-18 12:20:00,46.28,46.31,46.24,46.3,77000.0,37.7665,37.791,37.7339,37.7828,77000.0
2015-02-18 12:30:00,46.29,46.31,46.28,46.28,50600.0,37.7747,37.791,37.7665,37.7665,50600.0
2015-02-18 12:40:00,46.28,46.34,46.27,46.33,58800.0,37.7665,37.8155,37.7583,37.8073,58800.0
2015-02-18 12:50:00,46.32,46.33,46.27,46.28,121400.0,37.7991,37.8073,37.7583,37.7665,121400.0
2015-02-18 13:00:00,46.29,46.35,46.27,46.34,90800.0,37.7747,37.8236,37.7583,37.8155,90800.0
2015-02-18 13:10:00,46.35,46.38,46.33,46.35,74000.0,37.8236,37.8481,37.8073,37.8236,74000.0
2015-02-18 13:20:00,46.35,46.38,46.33,46.38,92600.0,37.8236,37.8481,37.8073,37.8481,92600.0
2015-02-18 13:30:00,46.38,46.4,46.36,46.38,69600.0,37.8481,37.8644,37.8318,37.8481,69600.0
2015-02-18 13:40:00,46.38,46.4,46.34,46.38,60400.0,37.8481,37.8644,37.8155,37.8481,60400.0
2015-02-18 13:50:00,46.38,46.38,46.35,46.38,63200.0,37.8481,37.8481,37.8236,37.8481,63200.0
2015-02-18 14:00:00,46.38,46.44,46.37,46.42,110000.0,37.8481,37.8971,37.84,37.8808,110000.0
2015-02-18 14:10:00,46.42,46.46,46.38,46.42,90600.0,37.8808,37.9134,37.8481,37.8808,90600.0
2015-02-18 14:20:00,46.43,46.46,46.4,46.4,101200.0,37.8889,37.9134,37.8644,37.8644,101200.0
2015-02-18 14:30:00,46.4,46.48,46.4,46.48,125000.0,37.8644,37.9297,37.8644,37.9297,125000.0
2015-02-18 14:40:00,46.49,46.58,46.45,46.58,296800.0,37.9379,38.0113,37.9052,38.0113,296800.0
2015-02-18 14:50:00,46.58,46.6,46.54,46.57,170600.0,38.0113,38.0276,37.9787,38.0032,170600.0
2015-02-18 15:00:00,46.58,46.67,46.58,46.65,235000.0,38.0113,38.0848,38.0113,38.0684,235000.0
2015-02-18 15:10:00,46.65,46.65,46.6,46.61,147800.0,38.0684,38.0684,38.0276,38.0358,147800.0
2015-02-18 15:20:00,46.61,46.61,46.53,46.56,146000.0,38.0358,38.0358,37.9705,37.995,146000.0
2015-02-18 15:30:00,46.56,46.57,46.52,46.53,175400.0,37.995,38.0032,37.9624,37.9705,175400.0
2015-02-18 15:40:00,46.54,46.57,46.5,46.5,137400.0,37.9787,38.0032,37.946,37.946,137400.0
2015-02-18 15:50:00,46.5,46.51,46.48,46.51,346400.0,37.946,37.9542,37.9297,37.9542,346400.0
2015-02-19 09:30:00,46.58,46.82,46.57,46.74,371400.0,38.0113,38.2072,38.0032,38.1419,371400.0
2015-02-19 09:40:00,46.77,46.89,46.74,46.87,254200.0,38.1664,38.2643,38.1419,38.248,254200.0
2015-02-19 09:50:00,46.88,46.89,46.79,46.85,187600.0,38.2561,38.2643,38.1827,38.2317,187600.0
2015-02-19 10:00:00,46.85,46.88,46.73,46.74,289400.0,38.2317,38.2561,38.1337,38.1419,289400.0
2015-02-19 10:10:00,46.74,46.76,46.6,46.63,173000.0,38.1419,38.1582,38.0276,38.0521,173000.0
2015-02-19 10:20:00,46.63,46.66,46.58,46.59,135400.0,38.0521,38.0766,38.0113,38.0195,135400.0
2015-02-19 10:30:00,46.59,46.7,46.55,46.7,197600.0,38.0195,38.1092,37.9868,38.1092,197600.0
2015-02-19 10:40:00,46.7,46.73,46.63,46.66,136800.0,38.1092,38.1337,38.0521,38.0766,136800.0
2015-02-19 10:50:00,46.66,46.7,46.65,46.69,138000.0,38.0766,38.1092,38.0684,38.1011,138000.0
2015-02-19 11:00:00,46.69,46.7,46.6,46.6,121400.0,38.1011,38.1092,38.0276,38.0276,121400.0
2015-02-19 11:10:00,46.6,46.68,46.59,46.67,126800.0,38.0276,38.0929,38.0195,38.0848,126800.0
2015-02-19 11:20:00,46.67,46.71,46.61,46.63,77400.0,38.0848,38.1174,38.0358,38.0521,77400.0
2015-02-19 11:30:00,46.63,46.67,46.57,46.59,89800.0,38.0521,38.0848,38.0032,38.0195,89800.0
2015-02-19 11:40:00,46.6,46.62,46.54,46.54,84200.0,38.0276,38.044,37.9787,37.9787,84200.0
2015-02-19 11:50:00,46.54,46.66,46.52,46.62,84000.0,37.9787,38.0766,37.9624,38.044,84000.0
2015-02-19 12:00:00,46.62,46.66,46.59,46.6,67200.0,38.044,38.0766,38.0195,38.0276,67200.0
2015-02-19 12:10:00,46.6,46.66,46.6,46.64,69200.0,38.0276,38.0766,38.0276,38.0603,69200.0
2015-02-19 12:20:00,46.63,46.69,46.6,46.66,92000.0,38.0521,38.1011,38.0276,38.0766,92000.0
2015-02-19 12:30:00,46.65,46.68,46.57,46.58,79800.0,38.0684,38.0929,38.0032,38.0113,79800.0
2015-02-19 12:40:00,46.58,46.66,46.58,46.65,83400.0,38.0113,38.0766,38.0113,38.0684,83400.0
2015-02-19 12:50:00,46.66,46.69,46.63,46.69,46600.0,38.0766,38.1011,38.0521,38.1011,46600.0
2015-02-19 13:00:00,46.67,46.7,46.66,46.67,156400.0,38.0848,38.1092,38.0766,38.0848,156400.0
2015-02-19 13:10:00,46.68,46.68,46.62,46.65,57000.0,38.0929,38.0929,38.044,38.0684,57000.0
2015-02-19 13:20:00,46.65,46.7,46.63,46.66,48000.0,38.0684,38.1092,38.0521,38.0766,48000.0
2015-02-19 13:30:00,46.65,46.73,46.64,46.71,52200.0,38.0684,38.1337,38.0603,38.1174,52200.0
2015-02-19 13:40:00,46.71,46.73,46.66,46.71,123000.0,38.1174,38.1337,38.0766,38.1174,123000.0
2015-02-19 13:50:00,46.71,46.74,46.66,46.68,85800.0,38.1174,38.1419,38.0766,38.0929,85800.0
2015-02-19 14:00:00,46.69,46.71,46.62,46.63,87800.0,38.1011,38.1174,38.044,38.0521,87800.0
2015-02-19 14:10:00,46.63,46.67,46.62,46.63,94800.0,38.0521,38.0848,38.044,38.0521,94800.0
2015-02-19 14:20:00,46.63,46.63,46.57,46.57,81800.0,38.0521,38.0521,38.0032,38.0032,81800.0
2015-02-19 14:30:00,46.57,46.58,46.51,46.51,94600.0,38.0032,38.0113,37.9542,37.9542,94600.0
2015-02-19 14:40:00,46.51,46.59,46.51,46.56,81400.0,37.9542,38.0195,37.9542,37.995,81400.0
2015-02-19 14:50:00,46.56,46.58,46.55,46.55,71800.0,37.995,38.0113,37.9868,37.9868,71800.0
2015-02-19 15:00:00,46.56,46.69,46.56,46.65,122200.0,37.995,38.1011,37.995,38.0684,122200.0
2015-02-19 15:10:00,46.65,46.68,46.63,46.64,92000.0,38.0684,38.0929,38.0521,38.0603,92000.0
2015-02-19 15:20:00,46.64,46.67,46.62,46.65,88200.0,38.0603,38.0848,38.044,38.0684,88200.0
2015-02-19 15:30:00,46.66,46.68,46.62,46.66,125600.0,38.0766,38.0929,38.044,38.0766,125600.0
2015-02-19 15:40:00,46.67,46.67,46.59,46.62,180200.0,38.0848,38.0848,38.0195,38.044,180200.0
2015-02-19 15:50:00,46.6,46.61,46.56,46.59,468000.0,38.0276,38.0358,37.995,38.0195,468000.0
2015-02-20 09:30:00,46.73,46.84,46.59,46.71,958000.0,38.1337,38.2235,38.0195,38.1174,958000.0
2015-02-20 09:40:00,46.7,46.71,46.56,46.68,229200.0,38.1092,38.1174,37.995,38.0929,229200.0
2015-02-20 09:50:00,46.68,46.72,46.6,46.6,171200.0,38.0929,38.1256,38.0276,38.0276,171200.0
2015-02-20 10:00:00,46.6,46.63,46.52,46.52,114000.0,38.0276,38.0521,37.9624,37.9624,114000.0
2015-02-20 10:10:00,46.54,46.63,46.52,46.6,87800.0,37.9787,38.0521,37.9624,38.0276,87800.0
2015-02-20 10:20:00,46.6,46.6,46.51,46.52,118600.0,38.0276,38.0276,37.9542,37.9624,118600.0
2015-02-20 10:30:00,46.52,46.59,46.49,46.59,159200.0,37.9624,38.0195,37.9379,38.0195,159200.0
2015-02-20 10:40:00,46.59,46.6,46.54,46.54,77400.0,38.0195,38.0276,37.9787,37.9787,77400.0
2015-02-20 10:50:00,46.55,46.6,46.51,46.6,114000.0,37.9868,38.0276,37.9542,38.0276,114000.0
2015-02-20 11:00:00,46.6,46.62,46.56,46.58,87200.0,38.0276,38.044,37.995,38.0113,87200.0
2015-02-20 11:10:00,46.57,46.57,46.51,46.52,94400.0,38.0032,38.0032,37.9542,37.9624,94400.0
2015-02-20 11:20:00,46.52,46.57,46.49,46.56,193600.0,37.9624,38.0032,37.9379,37.995,193600.0
2015-02-20 11:30:00,46.56,46.58,46.55,46.55,151600.0,37.995,38.0113,37.9868,37.9868,151600.0
2015-02-20 11:40:00,46.56,46.59,46.53,46.58,83000.0,37.995,38.0195,37.9705,38.0113,83000.0
2015-02-20 11:50:00,46.59,46.63,46.58,46.59,113800.0,38.0195,38.0521,38.0113,38.0195,113800.0
2015-02-20 12:00:00,46.58,46.62,46.56,46.58,83600.0,38.0113,38.044,37.995,38.0113,83600.0
2015-02-20 12:10:00,46.56,46.6,46.56,46.58,37000.0,37.995,38.0276,37.995,38.0113,37000.0
2015-02-20 12:20:00,46.58,46.6,46.56,46.57,52200.0,38.0113,38.0276,37.995,38.0032,52200.0
2015-02-20 12:30:00,46.58,46.63,46.52,46.6,311200.0,38.0113,38.0521,37.9624,38.0276,311200.0
2015-02-20 12:40:00,46.59,46.63,46.55,46.6,114000.0,38.0195,38.0521,37.9868,38.0276,114000.0
2015-02-20 12:50:00,46.61,46.62,46.59,46.61,37000.0,38.0358,38.044,38.0195,38.0358,37000.0
2015-02-20 13:00:00,46.61,46.62,46.58,46.6,51800.0,38.0358,38.044,38.0113,38.0276,51800.0
2015-02-20 13:10:00,46.6,46.63,46.59,46.6,83200.0,38.0276,38.0521,38.0195,38.0276,83200.0
2015-02-20 13:20:00,46.6,46.68,46.6,46.68,94600.0,38.0276,38.0929,38.0276,38.0929,94600.0
2015-02-20 13:30:00,46.68,46.71,46.65,46.7,91200.0,38.0929,38.1174,38.0684,38.1092,91200.0
2015-02-20 13:40:00,46.7,46.74,46.7,46.73,94600.0,38.1092,38.1419,38.1092,38.1337,94600.0
2015-02-20 13:50:00,46.72,46.74,46.7,46.7,56200.0,38.1256,38.1419,38.1092,38.1092,56200.0
2015-02-20 14:00:00,46.7,46.73,46.69,46.71,77800.0,38.1092,38.1337,38.1011,38.1174,77800.0
2015-02-20 14:10:00,46.71,46.71,46.63,46.65,102000.0,38.1174,38.1174,38.0521,38.0684,102000.0
2015-02-20 14:20:00,46.64,46.66,46.6,46.63,74200.0,38.0603,38.0766,38.0276,38.0521,74200.0
2015-02-20 14:30:00,46.64,46.67,46.63,46.63,65000.0,38.0603,38.0848,38.0521,38.0521,65000.0
2015-02-20 14:40:00,46.63,46.68,46.6,46.67,70200.0,38.0521,38.0929,38.0276,38.0848,70200.0
2015-02-20 14:50:00,46.67,46.73,46.66,46.72,69800.0,38.0848,38.1337,38.0766,38.1256,69800.0
2015-02-20 15:00:00,46.72,46.78,46.72,46.76,121200.0,38.1256,38.1745,38.1256,38.1582,121200.0
2015-02-20 15:10:00,46.77,46.77,46.73,46.77,108600.0,38.1664,38.1664,38.1337,38.1664,108600.0
2015-02-20 15:20:00,46.77,46.78,46.74,46.75,113800.0,38.1664,38.1745,38.1419,38.15,113800.0
2015-02-20 15:30:00,46.76,46.79,46.74,46.77,172400.0,38.1582,38.1827,38.1419,38.1664,172400.0
2015-02-20 15:40:00,46.76,46.77,46.74,46.75,206200.0,38.1582,38.1664,38.1419,38.15,206200.0
2015-02-20 15:50:00,46.76,46.77,46.73,46.76,371800.0,38.1582,38.1664,38.1337,38.1582,371800.0
2015-02-23 09:30:00,46.88,46.97,46.71,46.75,292000.0,38.2561,38.3296,38.1174,38.15,292000.0
2015-02-23 09:40:00,46.76,46.78,46.7,46.7,169400.0,38.1582,38.1745,38.1092,38.1092,169400.0
2015-02-23 09:50:00,46.71,46.79,46.67,46.77,179200.0,38.1174,38.1827,38.0848,38.1664,179200.0
2015-02-23 10:00:00,46.77,46.79,46.72,46.77,194000.0,38.1664,38.1827,38.1256,38.1664,194000.0
2015-02-23 10:10:00,46.77,46.81,46.69,46.69,99200.0,38.1664,38.199,38.1011,38.1011,99200.0
2015-02-23 10:20:00,46.69,46.69,46.56,46.6,163400.0,38.1011,38.1011,37.995,38.0276,163400.0
2015-02-23 10:30:00,46.59,46.66,46.59,46.59,81200.0,38.0195,38.0766,38.0195,38.0195,81200.0
2015-02-23 10:40:00,46.59,46.66,46.59,46.61,111400.0,38.0195,38.0766,38.0195,38.0358,111400.0
2015-02-23 10:50:00,46.62,46.62,46.54,46.55,103600.0,38.044,38.044,37.9787,37.9868,103600.0
2015-02-23 11:00:00,46.55,46.73,46.55,46.72,138000.0,37.9868,38.1337,37.9868,38.1256,138000.0
2015-02-23 11:10:00,46.73,46.78,46.71,46.76,96800.0,38.1337,38.1745,38.1174,38.1582,96800.0
2015-02-23 11:20:00,46.76,46.77,46.69,46.7,116000.0,38.1582,38.1664,38.1011,38.1092,116000.0
2015-02-23 11:30:00,46.7,46.75,46.68,46.74,134400.0,38.1092,38.15,38.0929,38.1419,134400.0
2015-02-23 11:40:00,46.75,46.77,46.72,46.74,47400.0,38.15,38.1664,38.1256,38.1419,47400.0
2015-02-23 11:50:00,46.74,46.79,46.72,46.73,239000.0,38.1419,38.1827,38.1256,38.1337,239000.0
2015-02-23 12:00:00,46.73,46.8,46.73,46.75,131800.0,38.1337,38.1908,38.1337,38.15,131800.0
2015-02-23 12:10:00,46.75,46.77,46.7,46.71,52200.0,38.15,38.1664,38.1092,38.1174,52200.0
2015-02-23 12:20:00,46.71,46.73,46.68,46.71,57600.0,38.1174,38.1337,38.0929,38.1174,57600.0
2015-02-23 12:30:00,46.71,46.73,46.63,46.67,77600.0,38.1174,38.1337,38.0521,38.0848,77600.0
2015-02-23 12:40:00,46.68,46.75,46.66,46.74,81400.0,38.0929,38.15,38.0766,38.1419,81400.0
2015-02-23 12:50:00,46.73,46.77,46.71,46.71,52200.0,38.1337,38.1664,38.1174,38.1174,52200.0
2015-02-23 13:00:00,46.71,46.72,46.65,46.67,31000.0,38.1174,38.1256,38.0684,38.0848,31000.0
2015-02-23 13:10:00,46.67,46.71,46.66,46.67,38000.0,38.0848,38.1174,38.0766,38.0848,38000.0
2015-02-23 13:20:00,46.67,46.69,46.64,46.65,67000.0,38.0848,38.1011,38.0603,38.0684,67000.0
2015-02-23 13:30:00,46.65,46.68,46.63,46.66,95200.0,38.0684,38.0929,38.0521,38.0766,95200.0
2015-02-23 13:40:00,46.67,46.72,46.65,46.72,154600.0,38.0848,38.1256,38.0684,38.1256,154600.0
2015-02-23 13:50:00,46.72,46.76,46.71,46.72,91600.0,38.1256,38.1582,38.1174,38.1256,91600.0
2015-02-23 14:00:00,46.72,46.77,46.72,46.76,59400.0,38.1256,38.1664,38.1256,38.1582,59400.0
2015-02-23 14:10:00,46.76,46.78,46.74,46.76,68400.0,38.1582,38.1745,38.1419,38.1582,68400.0
2015-02-23 14:20:00,46.76,46.79,46.74,46.77,85200.0,38.1582,38.1827,38.1419,38.1664,85200.0
2015-02-23 14:30:00,46.76,46.77,46.73,46.74,68000.0,38.1582,38.1664,38.1337,38.1419,68000.0
2015-02-23 14:40:00,46.74,46.74,46.69,46.69,88800.0,38.1419,38.1419,38.1011,38.1011,88800.0
2015-02-23 14:50:00,46.7,46.71,46.63,46.63,79600.0,38.1092,38.1174,38.0521,38.0521,79600.0
2015-02-23 15:00:00,46.63,46.66,46.6,46.6,111600.0,38.0521,38.0766,38.0276,38.0276,111600.0
2015-02-23 15:10:00,46.6,46.65,46.6,46.63,89800.0,38.0276,38.0684,38.0276,38.0521,89800.0
2015-02-23 15:20:00,46.63,46.66,46.62,46.64,108600.0,38.0521,38.0766,38.044,38.0603,108600.0
2015-02-23 15:30:00,46.65,46.7,46.64,46.68,150400.0,38.0684,38.1092,38.0603,38.0929,150400.0
2015-02-23 15:40:00,46.68,46.77,46.68,46.73,137200.0,38.0929,38.1664,38.0929,38.1337,137200.0
2015-02-23 15:50:00,46.73,46.79,46.73,46.78,437400.0,38.1337,38.1827,38.1337,38.1745,437400.0
2015-02-24 09:30:00,46.63,46.77,46.58,46.74,243000.0,38.0521,38.1664,38.0113,38.1419,243000.0
2015-02-24 09:40:00,46.71,46.74,46.63,46.67,85000.0,38.1174,38.1419,38.0521,38.0848,85000.0
2015-02-24 09:50:00,46.66,46.78,46.66,46.74,118600.0,38.0766,38.1745,38.0766,38.1419,118600.0
2015-02-24 10:00:00,46.77,46.77,46.63,46.7,72000.0,38.1664,38.1664,38.0521,38.1092,72000.0
2015-02-24 10:10:00,46.69,46.88,46.68,46.86,305600.0,38.1011,38.2561,38.0929,38.2398,305600.0
2015-02-24 10:20:00,46.85,46.99,46.81,46.98,178600.0,38.2317,38.3459,38.199,38.3377,178600.0
2015-02-24 10:30:00,46.98,46.99,46.89,46.93,121800.0,38.3377,38.3459,38.2643,38.2969,121800.0
2015-02-24 10:40:00,46.92,46.94,46.84,46.85,102400.0,38.2888,38.3051,38.2235,38.2317,102400.0
2015-02-24 10:50:00,46.85,46.86,46.77,46.8,109400.0,38.2317,38.2398,38.1664,38.1908,109400.0
2015-02-24 11:00:00,46.8,46.9,46.79,46.79,100000.0,38.1908,38.2725,38.1827,38.1827,100000.0
2015-02-24 11:10:00,46.79,46.81,46.72,46.74,102800.0,38.1827,38.199,38.1256,38.1419,102800.0
2015-02-24 11:20:00,46.74,46.77,46.72,46.74,136200.0,38.1419,38.1664,38.1256,38.1419,136200.0
2015-02-24 11:30:00,46.74,46.76,46.7,46.73,110400.0,38.1419,38.1582,38.1092,38.1337,110400.0
2015-02-24 11:40:00,46.74,46.77,46.69,46.7,65000.0,38.1419,38.1664,38.1011,38.1092,65000.0
2015-02-24 11:50:00,46.7,46.71,46.65,46.67,95800.0,38.1092,38.1174,38.0684,38.0848,95800.0
2015-02-24 12:00:00,46.67,46.77,46.65,46.75,135600.0,38.0848,38.1664,38.0684,38.15,135600.0
2015-02-24 12:10:00,46.74,46.77,46.71,46.76,138600.0,38.1419,38.1664,38.1174,38.1582,138600.0
2015-02-24 12:20:00,46.76,46.77,46.72,46.74,38400.0,38.1582,38.1664,38.1256,38.1419,38400.0
2015-02-24 12:30:00,46.74,46.93,46.64,46.74,341800.0,38.1419,38.2969,38.0603,38.1419,341800.0
2015-02-24 12:40:00,46.74,46.76,46.71,46.71,52000.0,38.1419,38.1582,38.1174,38.1174,52000.0
2015-02-24 12:50:00,46.71,46.77,46.66,46.76,123400.0,38.1174,38.1664,38.0766,38.1582,123400.0
2015-02-24 13:00:00,46.75,46.75,46.65,46.66,72800.0,38.15,38.15,38.0684,38.0766,72800.0
2015-02-24 13:10:00,46.66,46.67,46.61,46.62,190400.0,38.0766,38.0848,38.0358,38.044,190400.0
2015-02-24 13:20:00,46.61,46.66,46.58,46.66,84600.0,38.0358,38.0766,38.0113,38.0766,84600.0
2015-02-24 13:30:00,46.66,46.73,46.65,46.7,221800.0,38.0766,38.1337,38.0684,38.1092,221800.0
2015-02-24 13:40:00,46.7,46.74,46.69,46.7,71600.0,38.1092,38.1419,38.1011,38.1092,71600.0
2015-02-24 13:50:00,46.7,46.71,46.68,46.69,64200.0,38.1092,38.1174,38.0929,38.1011,64200.0
2015-02-24 14:00:00,46.69,46.7,46.66,46.7,94800.0,38.1011,38.1092,38.0766,38.1092,94800.0
2015-02-24 14:10:00,46.7,46.74,46.69,46.72,74600.0,38.1092,38.1419,38.1011,38.1256,74600.0
2015-02-24 14:20:00,46.72,46.73,46.67,46.67,54400.0,38.1256,38.1337,38.0848,38.0848,54400.0
2015-02-24 14:30:00,46.67,46.68,46.64,46.65,75600.0,38.0848,38.0929,38.0603,38.0684,75600.0
2015-02-24 14:40:00,46.65,46.7,46.64,46.68,62800.0,38.0684,38.1092,38.0603,38.0929,62800.0
2015-02-24 14:50:00,46.68,46.69,46.61,46.62,125600.0,38.0929,38.1011,38.0358,38.044,125600.0
2015-02-24 15:00:00,46.62,46.7,46.62,46.7,82000.0,38.044,38.1092,38.044,38.1092,82000.0
2015-02-24 15:10:00,46.7,46.74,46.67,46.73,129600.0,38.1092,38.1419,38.0848,38.1337,129600.0
2015-02-24 15:20:00,46.73,46.74,46.7,46.71,153200.0,38.1337,38.1419,38.1092,38.1174,153200.0
2015-02-24 15:30:00,46.71,46.77,46.7,46.77,122000.0,38.1174,38.1664,38.1092,38.1664,122000.0
2015-02-24 15:40:00,46.77,46.8,46.76,46.76,147600.0,38.1664,38.1908,38.1582,38.1582,147600.0
2015-02-24 15:50:00,46.77,46.79,46.72,46.72,388800.0,38.1664,38.1827,38.1256,38.1256,388800.0
2015-02-25 09:30:00,46.65,46.92,46.63,46.87,433400.0,38.0684,38.2888,38.0521,38.248,433400.0
2015-02-25 09:40:00,46.87,46.99,46.85,46.93,224200.0,38.248,38.3459,38.2317,38.2969,224200.0
2015-02-25 09:50:00,46.93,46.94,46.8,46.83,205200.0,38.2969,38.3051,38.1908,38.2153,205200.0
2015-02-25 10:00:00,46.82,47.05,46.82,47.03,377000.0,38.2072,38.3949,38.2072,38.3785,377000.0
2015-02-25 10:10:00,47.04,47.04,46.88,46.93,184400.0,38.3867,38.3867,38.2561,38.2969,184400.0
2015-02-25 10:20:00,46.93,46.95,46.91,46.94,167200.0,38.2969,38.3133,38.2806,38.3051,167200.0
2015-02-25 10:30:00,46.94,47.05,46.94,47.04,142200.0,38.3051,38.3949,38.3051,38.3867,142200.0
2015-02-25 10:40:00,47.05,47.05,46.94,46.94,144400.0,38.3949,38.3949,38.3051,38.3051,144400.0
2015-02-25 10:50:00,46.94,46.96,46.92,46.95,207400.0,38.3051,38.3214,38.2888,38.3133,207400.0
2015-02-25 11:00:00,46.95,46.99,46.93,46.99,116600.0,38.3133,38.3459,38.2969,38.3459,116600.0
2015-02-25 11:10:00,46.99,47.06,46.99,47.03,224200.0,38.3459,38.403,38.3459,38.3785,224200.0
2015-02-25 11:20:00,47.02,47.06,46.94,46.95,137000.0,38.3704,38.403,38.3051,38.3133,137000.0
2015-02-25 11:30:00,46.95,47.07,46.95,47.06,149000.0,38.3133,38.4112,38.3133,38.403,149000.0
2015-02-25 11:40:00,47.06,47.16,47.06,47.14,146600.0,38.403,38.4846,38.403,38.4683,146600.0
2015-02-25 11:50:00,47.15,47.2,47.1,47.17,99200.0,38.4765,38.5173,38.4357,38.4928,99200.0
2015-02-25 12:00:00,47.17,47.19,47.13,47.17,75800.0,38.4928,38.5091,38.4601,38.4928,75800.0
2015-02-25 12:10:00,47.18,47.18,47.12,47.15,154000.0,38.5009,38.5009,38.452,38.4765,154000.0
2015-02-25 12:20:00,47.15,47.18,47.13,47.18,71600.0,38.4765,38.5009,38.4601,38.5009,71600.0
2015-02-25 12:30:00,47.17,47.24,47.17,47.24,92600.0,38.4928,38.5499,38.4928,38.5499,92600.0
2015-02-25 12:40:00,47.24,47.24,47.23,47.24,53200.0,38.5499,38.5499,38.5417,38.5499,53200.0
2015-02-25 12:50:00,47.24,47.27,47.15,47.15,186200.0,38.5499,38.5744,38.4765,38.4765,186200.0
2015-02-25 13:00:00,47.15,47.17,47.13,47.13,80200.0,38.4765,38.4928,38.4601,38.4601,80200.0
2015-02-25 13:10:00,47.14,47.23,47.12,47.22,76000.0,38.4683,38.5417,38.452,38.5336,76000.0
2015-02-25 13:20:00,47.22,47.29,47.2,47.28,106000.0,38.5336,38.5907,38.5173,38.5826,106000.0
2015-02-25 13:30:00,47.27,47.34,47.24,47.32,130400.0,38.5744,38.6315,38.5499,38.6152,130400.0
2015-02-25 13:40:00,47.32,47.35,47.3,47.35,101400.0,38.6152,38.6397,38.5989,38.6397,101400.0
2015-02-25 13:50:00,47.35,47.36,47.31,47.36,176600.0,38.6397,38.6478,38.607,38.6478,176600.0
2015-02-25 14:00:00,47.35,47.42,47.3,47.3,197600.0,38.6397,38.6968,38.5989,38.5989,197600.0
2015-02-25 14:10:00,47.29,47.33,47.26,47.33,160200.0,38.5907,38.6234,38.5662,38.6234,160200.0
2015-02-25 14:20:00,47.33,47.33,47.24,47.27,117600.0,38.6234,38.6234,38.5499,38.5744,117600.0
2015-02-25 14:30:00,47.26,47.3,47.18,47.19,151200.0,38.5662,38.5989,38.5009,38.5091,151200.0
2015-02-25 14:40:00,47.18,47.22,47.13,47.13,155000.0,38.5009,38.5336,38.4601,38.4601,155000.0
2015-02-25 14:50:00,47.13,47.15,47.09,47.14,213200.0,38.4601,38.4765,38.4275,38.4683,213200.0
2015-02-25 15:00:00,47.14,47.15,47.02,47.02,251000.0,38.4683,38.4765,38.3704,38.3704,251000.0
2015-02-25 15:10:00,47.02,47.18,47.02,47.18,204600.0,38.3704,38.5009,38.3704,38.5009,204600.0
2015-02-25 15:20:00,47.18,47.19,47.09,47.12,132200.0,38.5009,38.5091,38.4275,38.452,132200.0
2015-02-25 15:30:00,47.12,47.19,47.11,47.16,186600.0,38.452,38.5091,38.4438,38.4846,186600.0
2015-02-25 15:40:00,47.16,47.16,47.08,47.13,301000.0,38.4846,38.4846,38.4193,38.4601,301000.0
2015-02-25 15:50:00,47.13,47.16,47.09,47.13,664600.0,38.4601,38.4846,38.4275,38.4601,664600.0
2015-02-26 09:30:00,47.15,47.35,47.04,47.26,472400.0,38.4765,38.6397,38.3867,38.5662,472400.0
2015-02-26 09:40:00,47.26,47.33,47.16,47.27,185600.0,38.5662,38.6234,38.4846,38.5744,185600.0
2015-02-26 09:50:00,47.27,47.38,47.22,47.23,204400.0,38.5744,38.6642,38.5336,38.5417,204400.0
2015-02-26 10:00:00,47.23,47.3,47.22,47.26,101000.0,38.5417,38.5989,38.5336,38.5662,101000.0
2015-02-26 10:10:00,47.27,47.37,47.26,47.37,99000.0,38.5744,38.656,38.5662,38.656,99000.0
2015-02-26 10:20:00,47.37,47.37,47.28,47.33,73200.0,38.656,38.656,38.5826,38.6234,73200.0
2015-02-26 10:30:00,47.33,47.33,47.23,47.24,188400.0,38.6234,38.6234,38.5417,38.5499,188400.0
2015-02-26 10:40:00,47.24,47.27,47.23,47.26,191800.0,38.5499,38.5744,38.5417,38.5662,191800.0
2015-02-26 10:50:00,47.24,47.33,47.24,47.28,456200.0,38.5499,38.6234,38.5499,38.5826,456200.0
2015-02-26 11:00:00,47.29,47.41,47.29,47.41,130200.0,38.5907,38.6886,38.5907,38.6886,130200.0
2015-02-26 11:10:00,47.4,47.4,47.3,47.3,82400.0,38.6805,38.6805,38.5989,38.5989,82400.0
2015-02-26 11:20:00,47.31,47.31,47.24,47.3,96400.0,38.607,38.607,38.5499,38.5989,96400.0
2015-02-26 11:30:00,47.31,47.4,47.26,47.4,189000.0,38.607,38.6805,38.5662,38.6805,189000.0
2015-02-26 11:40:00,47.39,47.41,47.35,47.35,77600.0,38.6723,38.6886,38.6397,38.6397,77600.0
2015-02-26 11:50:00,47.36,47.38,47.3,47.34,159200.0,38.6478,38.6642,38.5989,38.6315,159200.0
2015-02-26 12:00:00,47.33,47.34,47.27,47.29,155600.0,38.6234,38.6315,38.5744,38.5907,155600.0
2015-02-26 12:10:00,47.29,47.31,47.27,47.27,148000.0,38.5907,38.607,38.5744,38.5744,148000.0
2015-02-26 12:20:00,47.27,47.27,47.24,47.27,132200.0,38.5744,38.5744,38.5499,38.5744,132200.0
2015-02-26 12:30:00,47.27,47.38,47.24,47.37,172000.0,38.5744,38.6642,38.5499,38.656,172000.0
2015-02-26 12:40:00,47.37,47.4,47.34,47.38,69600.0,38.656,38.6805,38.6315,38.6642,69600.0
2015-02-26 12:50:00,47.38,47.4,47.36,47.38,74000.0,38.6642,38.6805,38.6478,38.6642,74000.0
2015-02-26 13:00:00,47.38,47.38,47.35,47.37,52400.0,38.6642,38.6642,38.6397,38.656,52400.0
2015-02-26 13:10:00,47.37,47.41,47.35,47.41,67800.0,38.656,38.6886,38.6397,38.6886,67800.0
2015-02-26 13:20:00,47.41,47.41,47.35,47.39,42600.0,38.6886,38.6886,38.6397,38.6723,42600.0
2015-02-26 13:30:00,47.39,47.42,47.38,47.38,59200.0,38.6723,38.6968,38.6642,38.6642,59200.0
2015-02-26 13:40:00,47.38,47.38,47.27,47.28,97600.0,38.6642,38.6642,38.5744,38.5826,97600.0
2015-02-26 13:50:00,47.29,47.32,47.29,47.3,104800.0,38.5907,38.6152,38.5907,38.5989,104800.0
2015-02-26 14:00:00,47.3,47.31,47.26,47.27,133400.0,38.5989,38.607,38.5662,38.5744,133400.0
2015-02-26 14:10:00,47.27,47.29,47.26,47.27,68800.0,38.5744,38.5907,38.5662,38.5744,68800.0
2015-02-26 14:20:00,47.27,47.29,47.24,47.24,124000.0,38.5744,38.5907,38.5499,38.5499,124000.0
2015-02-26 14:30:00,47.23,47.28,47.23,47.26,61200.0,38.5417,38.5826,38.5417,38.5662,61200.0
2015-02-26 14:40:00,47.27,47.28,47.23,47.24,106200.0,38.5744,38.5826,38.5417,38.5499,106200.0
2015-02-26 14:50:00,47.24,47.24,47.17,47.21,172600.0,38.5499,38.5499,38.4928,38.5254,172600.0
2015-02-26 15:00:00,47.21,47.22,47.12,47.15,164800.0,38.5254,38.5336,38.452,38.4765,164800.0
2015-02-26 15:10:00,47.15,47.23,47.11,47.23,194400.0,38.4765,38.5417,38.4438,38.5417,194400.0
2015-02-26 15:20:00,47.23,47.26,47.18,47.22,172400.0,38.5417,38.5662,38.5009,38.5336,172400.0
2015-02-26 15:30:00,47.22,47.22,47.16,47.19,97600.0,38.5336,38.5336,38.4846,38.5091,97600.0
2015-02-26 15:40:00,47.2,47.31,47.2,47.31,163200.0,38.5173,38.607,38.5173,38.607,163200.0
2015-02-26 15:50:00,47.31,47.32,47.26,47.27,277200.0,38.607,38.6152,38.5662,38.5744,277200.0
2015-02-27 09:30:00,47.4,47.4,47.2,47.23,285200.0,38.6805,38.6805,38.5173,38.5417,285200.0
2015-02-27 09:40:00,47.23,47.25,47.07,47.1,306400.0,38.5417,38.5581,38.4112,38.4357,306400.0
2015-02-27 09:50:00,47.1,47.2,47.1,47.11,108000.0,38.4357,38.5173,38.4357,38.4438,108000.0
2015-02-27 10:00:00,47.11,47.15,47.02,47.04,808600.0,38.4438,38.4765,38.3704,38.3867,808600.0
2015-02-27 10:10:00,47.03,47.07,46.94,46.95,267600.0,38.3785,38.4112,38.3051,38.3133,267600.0
2015-02-27 10:20:00,46.95,47.04,46.91,47.03,218600.0,38.3133,38.3867,38.2806,38.3785,218600.0
2015-02-27 10:30:00,47.02,47.1,47.01,47.01,160200.0,38.3704,38.4357,38.3622,38.3622,160200.0
2015-02-27 10:40:00,47.02,47.03,46.96,46.99,103000.0,38.3704,38.3785,38.3214,38.3459,103000.0
2015-02-27 10:50:00,46.99,47.05,46.99,47.05,88000.0,38.3459,38.3949,38.3459,38.3949,88000.0
2015-02-27 11:00:00,47.05,47.15,47.05,47.12,112400.0,38.3949,38.4765,38.3949,38.452,112400.0
2015-02-27 11:10:00,47.11,47.11,47.06,47.06,97400.0,38.4438,38.4438,38.403,38.403,97400.0
2015-02-27 11:20:00,47.06,47.13,47.04,47.06,117400.0,38.403,38.4601,38.3867,38.403,117400.0
2015-02-27 11:30:00,47.07,47.08,47.03,47.05,119600.0,38.4112,38.4193,38.3785,38.3949,119600.0
2015-02-27 11:40:00,47.05,47.09,47.01,47.02,123200.0,38.3949,38.4275,38.3622,38.3704,123200.0
2015-02-27 11:50:00,47.02,47.02,46.98,46.99,85800.0,38.3704,38.3704,38.3377,38.3459,85800.0
2015-02-27 12:00:00,46.99,47.0,46.95,46.97,94000.0,38.3459,38.3541,38.3133,38.3296,94000.0
2015-02-27 12:10:00,46.97,46.98,46.92,46.92,102200.0,38.3296,38.3377,38.2888,38.2888,102200.0
2015-02-27 12:20:00,46.92,46.93,46.85,46.9,158400.0,38.2888,38.2969,38.2317,38.2725,158400.0
2015-02-27 12:30:00,46.89,46.93,46.82,46.93,196200.0,38.2643,38.2969,38.2072,38.2969,196200.0
2015-02-27 12:40:00,46.93,46.98,46.92,46.95,100000.0,38.2969,38.3377,38.2888,38.3133,100000.0
2015-02-27 12:50:00,46.95,46.99,46.92,46.92,81400.0,38.3133,38.3459,38.2888,38.2888,81400.0
2015-02-27 13:00:00,46.92,46.92,46.88,46.89,90000.0,38.2888,38.2888,38.2561,38.2643,90000.0
2015-02-27 13:10:00,46.89,46.91,46.84,46.85,127200.0,38.2643,38.2806,38.2235,38.2317,127200.0
2015-02-27 13:20:00,46.84,46.91,46.84,46.88,77400.0,38.2235,38.2806,38.2235,38.2561,77400.0
2015-02-27 13:30:00,46.88,46.88,46.82,46.84,113200.0,38.2561,38.2561,38.2072,38.2235,113200.0
2015-02-27 13:40:00,46.84,46.88,46.81,46.82,100600.0,38.2235,38.2561,38.199,38.2072,100600.0
2015-02-27 13:50:00,46.82,46.84,46.81,46.84,95400.0,38.2072,38.2235,38.199,38.2235,95400.0
2015-02-27 14:00:00,46.85,46.91,46.85,46.87,90000.0,38.2317,38.2806,38.2317,38.248,90000.0
2015-02-27 14:10:00,46.86,46.9,46.84,46.88,98000.0,38.2398,38.2725,38.2235,38.2561,98000.0
2015-02-27 14:20:00,46.87,46.91,46.85,46.87,71200.0,38.248,38.2806,38.2317,38.248,71200.0
2015-02-27 14:30:00,46.87,46.9,46.83,46.84,84800.0,38.248,38.2725,38.2153,38.2235,84800.0
2015-02-27 14:40:00,46.85,46.88,46.81,46.84,127600.0,38.2317,38.2561,38.199,38.2235,127600.0
2015-02-27 14:50:00,46.85,46.85,46.77,46.78,140800.0,38.2317,38.2317,38.1664,38.1745,140800.0
2015-02-27 15:00:00,46.8,46.8,46.68,46.69,303400.0,38.1908,38.1908,38.0929,38.1011,303400.0
2015-02-27 15:10:00,46.69,46.73,46.67,46.69,185800.0,38.1011,38.1337,38.0848,38.1011,185800.0
2015-02-27 15:20:00,46.69,46.74,46.63,46.73,243200.0,38.1011,38.1419,38.0521,38.1337,243200.0
2015-02-27 15:30:00,46.73,46.75,46.68,46.7,258200.0,38.1337,38.15,38.0929,38.1092,258200.0
2015-02-27 15:40:00,46.69,46.74,46.65,46.7,358600.0,38.1011,38.1419,38.0684,38.1092,358600.0
2015-02-27 15:50:00,46.71,46.77,46.69,46.74,509800.0,38.1174,38.1664,38.1011,38.1419,509800.0
2015-03-02 09:30:00,46.67,46.99,46.67,46.92,477200.0,38.0848,38.3459,38.0848,38.2888,477200.0
2015-03-02 09:40:00,46.92,47.13,46.9,47.0,401000.0,38.2888,38.4601,38.2725,38.3541,401000.0
2015-03-02 09:50:00,47.01,47.27,46.99,47.26,311000.0,38.3622,38.5744,38.3459,38.5662,311000.0
2015-03-02 10:00:00,47.24,47.27,47.1,47.1,165800.0,38.5499,38.5744,38.4357,38.4357,165800.0
2015-03-02 10:10:00,47.13,47.24,47.1,47.11,227600.0,38.4601,38.5499,38.4357,38.4438,227600.0
2015-03-02 10:20:00,47.12,47.12,47.02,47.06,168200.0,38.452,38.452,38.3704,38.403,168200.0
2015-03-02 10:30:00,47.07,47.12,47.01,47.1,155000.0,38.4112,38.452,38.3622,38.4357,155000.0
2015-03-02 10:40:00,47.1,47.15,47.07,47.15,151800.0,38.4357,38.4765,38.4112,38.4765,151800.0
2015-03-02 10:50:00,47.15,47.27,47.15,47.24,204800.0,38.4765,38.5744,38.4765,38.5499,204800.0
2015-03-02 11:00:00,47.24,47.24,47.09,47.1,92200.0,38.5499,38.5499,38.4275,38.4357,92200.0
2015-03-02 11:10:00,47.1,47.12,46.99,47.01,233800.0,38.4357,38.452,38.3459,38.3622,233800.0
2015-03-02 11:20:00,47.0,47.01,46.98,46.99,191000.0,38.3541,38.3622,38.3377,38.3459,191000.0
2015-03-02 11:30:00,46.99,47.01,46.94,46.96,161800.0,38.3459,38.3622,38.3051,38.3214,161800.0
2015-03-02 11:40:00,46.96,47.03,46.94,47.01,97600.0,38.3214,38.3785,38.3051,38.3622,97600.0
2015-03-02 11:50:00,47.01,47.05,46.94,46.97,59800.0,38.3622,38.3949,38.3051,38.3296,59800.0
2015-03-02 12:00:00,46.98,47.07,46.97,47.02,51600.0,38.3377,38.4112,38.3296,38.3704,51600.0
2015-03-02 12:10:00,47.01,47.02,46.93,46.94,101400.0,38.3622,38.3704,38.2969,38.3051,101400.0
2015-03-02 12:20:00,46.94,46.95,46.9,46.93,72800.0,38.3051,38.3133,38.2725,38.2969,72800.0
2015-03-02 12:30:00,46.94,46.95,46.88,46.94,167800.0,38.3051,38.3133,38.2561,38.3051,167800.0
2015-03-02 12:40:00,46.94,46.95,46.88,46.91,87600.0,38.3051,38.3133,38.2561,38.2806,87600.0
2015-03-02 12:50:00,46.91,47.0,46.9,47.0,93200.0,38.2806,38.3541,38.2725,38.3541,93200.0
2015-03-02 13:00:00,47.01,47.04,46.98,46.99,55400.0,38.3622,38.3867,38.3377,38.3459,55400.0
2015-03-02 13:10:00,47.0,47.01,46.96,46.97,72400.0,38.3541,38.3622,38.3214,38.3296,72400.0
2015-03-02 13:20:00,46.97,46.97,46.91,46.94,56000.0,38.3296,38.3296,38.2806,38.3051,56000.0
2015-03-02 13:30:00,46.94,46.97,46.93,46.95,116200.0,38.3051,38.3296,38.2969,38.3133,116200.0
2015-03-02 13:40:00,46.94,47.02,46.94,47.0,128800.0,38.3051,38.3704,38.3051,38.3541,128800.0
2015-03-02 13:50:00,47.0,47.02,46.95,46.95,93400.0,38.3541,38.3704,38.3133,38.3133,93400.0
2015-03-02 14:00:00,46.95,47.0,46.94,46.99,80200.0,38.3133,38.3541,38.3051,38.3459,80200.0
2015-03-02 14:10:00,46.99,46.99,46.94,46.96,65800.0,38.3459,38.3459,38.3051,38.3214,65800.0
2015-03-02 14:20:00,46.96,46.98,46.93,46.97,69200.0,38.3214,38.3377,38.2969,38.3296,69200.0
2015-03-02 14:30:00,46.97,47.02,46.96,47.02,72200.0,38.3296,38.3704,38.3214,38.3704,72200.0
2015-03-02 14:40:00,47.02,47.03,47.0,47.02,73800.0,38.3704,38.3785,38.3541,38.3704,73800.0
2015-03-02 14:50:00,47.02,47.08,47.01,47.07,89200.0,38.3704,38.4193,38.3622,38.4112,89200.0
2015-03-02 15:00:00,47.07,47.08,47.05,47.08,78200.0,38.4112,38.4193,38.3949,38.4193,78200.0
2015-03-02 15:10:00,47.08,47.1,47.06,47.09,123000.0,38.4193,38.4357,38.403,38.4275,123000.0
2015-03-02 15:20:00,47.09,47.09,46.99,47.0,150200.0,38.4275,38.4275,38.3459,38.3541,150200.0
2015-03-02 15:30:00,47.0,47.1,46.98,47.08,233200.0,38.3541,38.4357,38.3377,38.4193,233200.0
2015-03-02 15:40:00,47.08,47.1,47.06,47.1,164600.0,38.4193,38.4357,38.403,38.4357,164600.0
2015-03-02 15:50:00,47.1,47.13,47.08,47.12,577000.0,38.4357,38.4601,38.4193,38.452,577000.0
2015-03-03 09:30:00,47.02,47.1,46.93,47.01,244200.0,38.3704,38.4357,38.2969,38.3622,244200.0
2015-03-03 09:40:00,47.01,47.02,46.7,46.7,270200.0,38.3622,38.3704,38.1092,38.1092,270200.0
2015-03-03 09:50:00,46.69,46.87,46.65,46.85,144000.0,38.1011,38.248,38.0684,38.2317,144000.0
2015-03-03 10:00:00,46.85,46.99,46.8,46.99,116400.0,38.2317,38.3459,38.1908,38.3459,116400.0
2015-03-03 10:10:00,46.99,47.01,46.87,46.87,130000.0,38.3459,38.3622,38.248,38.248,130000.0
2015-03-03 10:20:00,46.87,46.93,46.82,46.83,126400.0,38.248,38.2969,38.2072,38.2153,126400.0
2015-03-03 10:30:00,46.83,46.9,46.81,46.89,93400.0,38.2153,38.2725,38.199,38.2643,93400.0
2015-03-03 10:40:00,46.88,46.97,46.88,46.95,208600.0,38.2561,38.3296,38.2561,38.3133,208600.0
2015-03-03 10:50:00,46.94,46.97,46.91,46.92,285400.0,38.3051,38.3296,38.2806,38.2888,285400.0
2015-03-03 11:00:00,46.92,46.93,46.8,46.83,91600.0,38.2888,38.2969,38.1908,38.2153,91600.0
2015-03-03 11:10:00,46.83,46.92,46.81,46.91,90000.0,38.2153,38.2888,38.199,38.2806,90000.0
2015-03-03 11:20:00,46.9,46.9,46.83,46.85,68000.0,38.2725,38.2725,38.2153,38.2317,68000.0
2015-03-03 11:30:00,46.85,46.85,46.68,46.73,172000.0,38.2317,38.2317,38.0929,38.1337,172000.0
2015-03-03 11:40:00,46.72,46.73,46.68,46.71,90200.0,38.1256,38.1337,38.0929,38.1174,90200.0
2015-03-03 11:50:00,46.71,46.77,46.7,46.74,92400.0,38.1174,38.1664,38.1092,38.1419,92400.0
2015-03-03 12:00:00,46.74,46.74,46.68,46.72,43600.0,38.1419,38.1419,38.0929,38.1256,43600.0
2015-03-03 12:10:00,46.72,46.75,46.71,46.72,65000.0,38.1256,38.15,38.1174,38.1256,65000.0
2015-03-03 12:20:00,46.71,46.74,46.63,46.65,114000.0,38.1174,38.1419,38.0521,38.0684,114000.0
2015-03-03 12:30:00,46.64,46.73,46.6,46.72,173000.0,38.0603,38.1337,38.0276,38.1256,173000.0
2015-03-03 12:40:00,46.72,46.79,46.71,46.78,60200.0,38.1256,38.1827,38.1174,38.1745,60200.0
2015-03-03 12:50:00,46.78,46.88,46.78,46.87,64200.0,38.1745,38.2561,38.1745,38.248,64200.0
2015-03-03 13:00:00,46.85,46.9,46.84,46.88,63000.0,38.2317,38.2725,38.2235,38.2561,63000.0
2015-03-03 13:10:00,46.88,46.88,46.77,46.78,61200.0,38.2561,38.2561,38.1664,38.1745,61200.0
2015-03-03 13:20:00,46.78,46.9,46.78,46.88,76000.0,38.1745,38.2725,38.1745,38.2561,76000.0
2015-03-03 13:30:00,46.89,46.89,46.81,46.88,60200.0,38.2643,38.2643,38.199,38.2561,60200.0
2015-03-03 13:40:00,46.88,46.88,46.8,46.87,74600.0,38.2561,38.2561,38.1908,38.248,74600.0
2015-03-03 13:50:00,46.87,46.93,46.86,46.86,64200.0,38.248,38.2969,38.2398,38.2398,64200.0
2015-03-03 14:00:00,46.86,46.91,46.85,46.88,71800.0,38.2398,38.2806,38.2317,38.2561,71800.0
2015-03-03 14:10:00,46.91,46.93,46.9,46.92,158200.0,38.2806,38.2969,38.2725,38.2888,158200.0
2015-03-03 14:20:00,46.92,46.99,46.91,46.95,115600.0,38.2888,38.3459,38.2806,38.3133,115600.0
2015-03-03 14:30:00,46.96,46.96,46.91,46.92,67600.0,38.3214,38.3214,38.2806,38.2888,67600.0
2015-03-03 14:40:00,46.92,46.95,46.91,46.93,127600.0,38.2888,38.3133,38.2806,38.2969,127600.0
2015-03-03 14:50:00,46.93,47.06,46.92,47.01,157400.0,38.2969,38.403,38.2888,38.3622,157400.0
2015-03-03 15:00:00,47.02,47.02,46.96,46.96,96400.0,38.3704,38.3704,38.3214,38.3214,96400.0
2015-03-03 15:10:00,46.96,47.02,46.96,46.99,98200.0,38.3214,38.3704,38.3214,38.3459,98200.0
2015-03-03 15:20:00,46.99,47.06,46.99,47.02,107600.0,38.3459,38.403,38.3459,38.3704,107600.0
2015-03-03 15:30:00,47.02,47.07,47.01,47.01,116600.0,38.3704,38.4112,38.3622,38.3622,116600.0
2015-03-03 15:40:00,47.01,47.02,46.96,46.99,171600.0,38.3622,38.3704,38.3214,38.3459,171600.0
2015-03-03 15:50:00,46.99,47.02,46.98,46.99,433000.0,38.3459,38.3704,38.3377,38.3459,433000.0
2015-03-04 09:30:00,47.03,47.1,46.04,46.04,814200.0,38.3785,38.4357,37.5707,37.5707,814200.0
2015-03-04 09:40:00,46.04,46.37,46.01,46.31,332200.0,37.5707,37.84,37.5462,37.791,332200.0
2015-03-04 09:50:00,46.31,46.47,46.28,46.38,202000.0,37.791,37.9216,37.7665,37.8481,202000.0
2015-03-04 10:00:00,46.4,46.4,46.24,46.32,197800.0,37.8644,37.8644,37.7339,37.7991,197800.0
2015-03-04 10:10:00,46.32,46.34,46.26,46.29,154800.0,37.7991,37.8155,37.7502,37.7747,154800.0
2015-03-04 10:20:00,46.3,46.31,46.22,46.24,259600.0,37.7828,37.791,37.7175,37.7339,259600.0
2015-03-04 10:30:00,46.24,46.43,46.23,46.38,177800.0,37.7339,37.8889,37.7257,37.8481,177800.0
2015-03-04 10:40:00,46.37,46.43,46.32,46.33,182000.0,37.84,37.8889,37.7991,37.8073,182000.0
2015-03-04 10:50:00,46.32,46.44,46.31,46.44,113200.0,37.7991,37.8971,37.791,37.8971,113200.0
2015-03-04 11:00:00,46.45,46.48,46.4,46.48,99000.0,37.9052,37.9297,37.8644,37.9297,99000.0
2015-03-04 11:10:00,46.48,46.64,46.48,46.63,251000.0,37.9297,38.0603,37.9297,38.0521,251000.0
2015-03-04 11:20:00,46.63,46.63,46.49,46.52,159200.0,38.0521,38.0521,37.9379,37.9624,159200.0
2015-03-04 11:30:00,46.52,46.62,46.5,46.58,106800.0,37.9624,38.044,37.946,38.0113,106800.0
2015-03-04 11:40:00,46.58,46.58,46.51,46.51,100200.0,38.0113,38.0113,37.9542,37.9542,100200.0
2015-03-04 11:50:00,46.5,46.55,46.46,46.54,68000.0,37.946,37.9868,37.9134,37.9787,68000.0
2015-03-04 12:00:00,46.54,46.54,46.46,46.46,91000.0,37.9787,37.9787,37.9134,37.9134,91000.0
2015-03-04 12:10:00,46.46,46.56,46.44,46.56,143600.0,37.9134,37.995,37.8971,37.995,143600.0
2015-03-04 12:20:00,46.57,46.6,46.56,46.57,81400.0,38.0032,38.0276,37.995,38.0032,81400.0
2015-03-04 12:30:00,46.57,46.57,46.5,46.51,136000.0,38.0032,38.0032,37.946,37.9542,136000.0
2015-03-04 12:40:00,46.52,46.63,46.51,46.62,78000.0,37.9624,38.0521,37.9542,38.044,78000.0
2015-03-04 12:50:00,46.61,46.61,46.48,46.49,111800.0,38.0358,38.0358,37.9297,37.9379,111800.0
2015-03-04 13:00:00,46.49,46.58,46.49,46.56,62800.0,37.9379,38.0113,37.9379,37.995,62800.0
2015-03-04 13:10:00,46.56,46.57,46.5,46.5,68200.0,37.995,38.0032,37.946,37.946,68200.0
2015-03-04 13:20:00,46.5,46.51,46.44,46.46,146200.0,37.946,37.9542,37.8971,37.9134,146200.0
2015-03-04 13:30:00,46.46,46.55,46.46,46.55,71600.0,37.9134,37.9868,37.9134,37.9868,71600.0
2015-03-04 13:40:00,46.55,46.55,46.45,46.48,73800.0,37.9868,37.9868,37.9052,37.9297,73800.0
2015-03-04 13:50:00,46.48,46.49,46.4,46.43,101600.0,37.9297,37.9379,37.8644,37.8889,101600.0
2015-03-04 14:00:00,46.43,46.49,46.43,46.46,83400.0,37.8889,37.9379,37.8889,37.9134,83400.0
2015-03-04 14:10:00,46.46,46.47,46.34,46.41,123600.0,37.9134,37.9216,37.8155,37.8726,123600.0
2015-03-04 14:20:00,46.41,46.47,46.41,46.44,101600.0,37.8726,37.9216,37.8726,37.8971,101600.0
2015-03-04 14:30:00,46.45,46.45,46.34,46.35,131400.0,37.9052,37.9052,37.8155,37.8236,131400.0
2015-03-04 14:40:00,46.35,46.48,46.34,46.45,101400.0,37.8236,37.9297,37.8155,37.9052,101400.0
2015-03-04 14:50:00,46.45,46.46,46.42,46.42,136400.0,37.9052,37.9134,37.8808,37.8808,136400.0
2015-03-04 15:00:00,46.43,46.44,46.38,46.4,168200.0,37.8889,37.8971,37.8481,37.8644,168200.0
2015-03-04 15:10:00,46.4,46.47,46.4,46.42,135000.0,37.8644,37.9216,37.8644,37.8808,135000.0
2015-03-04 15:20:00,46.42,46.45,46.4,46.44,141600.0,37.8808,37.9052,37.8644,37.8971,141600.0
2015-03-04 15:30:00,46.44,46.47,46.43,46.46,179800.0,37.8971,37.9216,37.8889,37.9134,179800.0
2015-03-04 15:40:00,46.46,46.49,46.43,46.47,230800.0,37.9134,37.9379,37.8889,37.9216,230800.0
2015-03-04 15:50:00,46.47,46.54,46.47,46.54,413800.0,37.9216,37.9787,37.9216,37.9787,413800.0
2015-03-05 09:30:00,46.64,46.77,46.53,46.68,258600.0,38.0603,38.1664,37.9705,38.0929,258600.0
2015-03-05 09:40:00,46.68,46.89,46.65,46.87,154800.0,38.0929,38.2643,38.0684,38.248,154800.0
2015-03-05 09:50:00,46.89,46.97,46.82,46.86,94400.0,38.2643,38.3296,38.2072,38.2398,94400.0
2015-03-05 10:00:00,46.87,46.88,46.71,46.88,132600.0,38.248,38.2561,38.1174,38.2561,132600.0
2015-03-05 10:10:00,46.87,46.95,46.85,46.88,100000.0,38.248,38.3133,38.2317,38.2561,100000.0
2015-03-05 10:20:00,46.88,46.98,46.84,46.96,143800.0,38.2561,38.3377,38.2235,38.3214,143800.0
2015-03-05 10:30:00,46.96,46.96,46.88,46.9,120600.0,38.3214,38.3214,38.2561,38.2725,120600.0
2015-03-05 10:40:00,46.91,46.97,46.9,46.95,119800.0,38.2806,38.3296,38.2725,38.3133,119800.0
2015-03-05 10:50:00,46.95,46.98,46.92,46.96,104000.0,38.3133,38.3377,38.2888,38.3214,104000.0
2015-03-05 11:00:00,46.95,46.97,46.92,46.94,157200.0,38.3133,38.3296,38.2888,38.3051,157200.0
2015-03-05 11:10:00,46.94,46.94,46.88,46.91,138400.0,38.3051,38.3051,38.2561,38.2806,138400.0
2015-03-05 11:20:00,46.92,46.96,46.88,46.91,161000.0,38.2888,38.3214,38.2561,38.2806,161000.0
2015-03-05 11:30:00,46.93,46.97,46.89,46.96,90800.0,38.2969,38.3296,38.2643,38.3214,90800.0
2015-03-05 11:40:00,46.95,46.98,46.92,46.94,99800.0,38.3133,38.3377,38.2888,38.3051,99800.0
2015-03-05 11:50:00,46.94,46.95,46.91,46.91,50000.0,38.3051,38.3133,38.2806,38.2806,50000.0
2015-03-05 12:00:00,46.92,46.93,46.88,46.9,55000.0,38.2888,38.2969,38.2561,38.2725,55000.0
2015-03-05 12:10:00,46.9,46.9,46.84,46.85,64800.0,38.2725,38.2725,38.2235,38.2317,64800.0
2015-03-05 12:20:00,46.85,46.88,46.8,46.84,89200.0,38.2317,38.2561,38.1908,38.2235,89200.0
2015-03-05 12:30:00,46.85,46.87,46.82,46.83,42800.0,38.2317,38.248,38.2072,38.2153,42800.0
2015-03-05 12:40:00,46.83,46.86,46.8,46.81,46000.0,38.2153,38.2398,38.1908,38.199,46000.0
2015-03-05 12:50:00,46.81,46.82,46.68,46.7,192000.0,38.199,38.2072,38.0929,38.1092,192000.0
2015-03-05 13:00:00,46.71,46.83,46.71,46.77,99200.0,38.1174,38.2153,38.1174,38.1664,99200.0
2015-03-05 13:10:00,46.76,46.81,46.72,46.72,84200.0,38.1582,38.199,38.1256,38.1256,84200.0
2015-03-05 13:20:00,46.72,46.81,46.69,46.8,153600.0,38.1256,38.199,38.1011,38.1908,153600.0
2015-03-05 13:30:00,46.8,46.85,46.75,46.82,56800.0,38.1908,38.2317,38.15,38.2072,56800.0
2015-03-05 13:40:00,46.83,46.88,46.82,46.85,50600.0,38.2153,38.2561,38.2072,38.2317,50600.0
2015-03-05 13:50:00,46.85,46.86,46.82,46.85,59800.0,38.2317,38.2398,38.2072,38.2317,59800.0
2015-03-05 14:00:00,46.85,46.87,46.82,46.85,72000.0,38.2317,38.248,38.2072,38.2317,72000.0
2015-03-05 14:10:00,46.85,46.88,46.83,46.83,63400.0,38.2317,38.2561,38.2153,38.2153,63400.0
2015-03-05 14:20:00,46.83,46.84,46.8,46.81,50000.0,38.2153,38.2235,38.1908,38.199,50000.0
2015-03-05 14:30:00,46.81,46.85,46.79,46.84,59400.0,38.199,38.2317,38.1827,38.2235,59400.0
2015-03-05 14:40:00,46.84,46.86,46.82,46.85,73800.0,38.2235,38.2398,38.2072,38.2317,73800.0
2015-03-05 14:50:00,46.85,46.93,46.85,46.91,94600.0,38.2317,38.2969,38.2317,38.2806,94600.0
2015-03-05 15:00:00,46.92,46.92,46.83,46.85,97200.0,38.2888,38.2888,38.2153,38.2317,97200.0
2015-03-05 15:10:00,46.84,46.87,46.84,46.86,55800.0,38.2235,38.248,38.2235,38.2398,55800.0
2015-03-05 15:20:00,46.87,46.88,46.8,46.8,155000.0,38.248,38.2561,38.1908,38.1908,155000.0
2015-03-05 15:30:00,46.8,46.84,46.77,46.83,109000.0,38.1908,38.2235,38.1664,38.2153,109000.0
2015-03-05 15:40:00,46.83,46.83,46.8,46.81,165800.0,38.2153,38.2153,38.1908,38.199,165800.0
2015-03-05 15:50:00,46.82,46.89,46.8,46.82,420000.0,38.2072,38.2643,38.1908,38.2072,420000.0
2015-03-06 09:30:00,46.64,46.85,46.5,46.63,322600.0,38.0603,38.2317,37.946,38.0521,322600.0
2015-03-06 09:40:00,46.63,46.63,46.45,46.46,115400.0,38.0521,38.0521,37.9052,37.9134,115400.0
2015-03-06 09:50:00,46.44,46.49,46.36,46.43,124400.0,37.8971,37.9379,37.8318,37.8889,124400.0
2015-03-06 10:00:00,46.41,46.46,46.39,46.44,154200.0,37.8726,37.9134,37.8563,37.8971,154200.0
2015-03-06 10:10:00,46.45,46.49,46.41,46.43,93400.0,37.9052,37.9379,37.8726,37.8889,93400.0
2015-03-06 10:20:00,46.43,46.57,46.42,46.53,74600.0,37.8889,38.0032,37.8808,37.9705,74600.0
2015-03-06 10:30:00,46.53,46.59,46.52,46.53,92600.0,37.9705,38.0195,37.9624,37.9705,92600.0
2015-03-06 10:40:00,46.54,46.59,46.51,46.55,77400.0,37.9787,38.0195,37.9542,37.9868,77400.0
2015-03-06 10:50:00,46.55,46.55,46.45,46.48,88200.0,37.9868,37.9868,37.9052,37.9297,88200.0
2015-03-06 11:00:00,46.49,46.5,46.38,46.39,131400.0,37.9379,37.946,37.8481,37.8563,131400.0
2015-03-06 11:10:00,46.38,46.39,46.28,46.3,187800.0,37.8481,37.8563,37.7665,37.7828,187800.0
2015-03-06 11:20:00,46.3,46.32,46.26,46.28,89800.0,37.7828,37.7991,37.7502,37.7665,89800.0
2015-03-06 11:30:00,46.27,46.27,46.2,46.21,156000.0,37.7583,37.7583,37.7012,37.7094,156000.0
2015-03-06 11:40:00,46.2,46.22,46.14,46.15,71600.0,37.7012,37.7175,37.6523,37.6604,71600.0
2015-03-06 11:50:00,46.16,46.2,46.13,46.18,200400.0,37.6686,37.7012,37.6441,37.6849,200400.0
2015-03-06 12:00:00,46.18,46.21,46.17,46.19,152200.0,37.6849,37.7094,37.6767,37.6931,152200.0
2015-03-06 12:10:00,46.19,46.2,46.05,46.07,193200.0,37.6931,37.7012,37.5788,37.5951,193200.0
2015-03-06 12:20:00,46.07,46.1,46.02,46.09,132200.0,37.5951,37.6196,37.5543,37.6115,132200.0
2015-03-06 12:30:00,46.09,46.13,46.07,46.13,119200.0,37.6115,37.6441,37.5951,37.6441,119200.0
2015-03-06 12:40:00,46.12,46.19,46.11,46.12,142000.0,37.6359,37.6931,37.6278,37.6359,142000.0
2015-03-06 12:50:00,46.13,46.15,46.06,46.09,84200.0,37.6441,37.6604,37.587,37.6115,84200.0
2015-03-06 13:00:00,46.1,46.12,46.05,46.08,92600.0,37.6196,37.6359,37.5788,37.6033,92600.0
2015-03-06 13:10:00,46.08,46.13,46.04,46.07,133000.0,37.6033,37.6441,37.5707,37.5951,133000.0
2015-03-06 13:20:00,46.07,46.09,46.02,46.09,75200.0,37.5951,37.6115,37.5543,37.6115,75200.0
2015-03-06 13:30:00,46.08,46.12,46.05,46.12,63000.0,37.6033,37.6359,37.5788,37.6359,63000.0
2015-03-06 13:40:00,46.12,46.13,46.07,46.1,55200.0,37.6359,37.6441,37.5951,37.6196,55200.0
2015-03-06 13:50:00,46.1,46.1,46.07,46.08,52200.0,37.6196,37.6196,37.5951,37.6033,52200.0
2015-03-06 14:00:00,46.08,46.12,46.07,46.08,89800.0,37.6033,37.6359,37.5951,37.6033,89800.0
2015-03-06 14:10:00,46.07,46.1,46.02,46.04,85800.0,37.5951,37.6196,37.5543,37.5707,85800.0
2015-03-06 14:20:00,46.04,46.05,45.94,46.0,177000.0,37.5707,37.5788,37.4891,37.538,177000.0
2015-03-06 14:30:00,46.0,46.07,45.99,46.01,88000.0,37.538,37.5951,37.5299,37.5462,88000.0
2015-03-06 14:40:00,46.02,46.04,45.99,46.04,68600.0,37.5543,37.5707,37.5299,37.5707,68600.0
2015-03-06 14:50:00,46.04,46.09,46.02,46.06,71600.0,37.5707,37.6115,37.5543,37.587,71600.0
2015-03-06 15:00:00,46.05,46.15,46.05,46.12,166400.0,37.5788,37.6604,37.5788,37.6359,166400.0
2015-03-06 15:10:00,46.13,46.13,46.04,46.09,148400.0,37.6441,37.6441,37.5707,37.6115,148400.0
2015-03-06 15:20:00,46.09,46.11,46.02,46.06,152800.0,37.6115,37.6278,37.5543,37.587,152800.0
2015-03-06 15:30:00,46.06,46.09,46.02,46.03,162200.0,37.587,37.6115,37.5543,37.5625,162200.0
2015-03-06 15:40:00,46.02,46.04,45.98,46.04,207000.0,37.5543,37.5707,37.5217,37.5707,207000.0
2015-03-06 15:50:00,46.04,46.11,46.04,46.11,464200.0,37.5707,37.6278,37.5707,37.6278,464200.0
2015-03-09 09:30:00,46.2,46.35,46.16,46.34,202600.0,37.7012,37.8236,37.6686,37.8155,202600.0
2015-03-09 09:40:00,46.34,46.36,46.16,46.17,139600.0,37.8155,37.8318,37.6686,37.6767,139600.0
2015-03-09 09:50:00,46.17,46.29,46.13,46.29,261800.0,37.6767,37.7747,37.6441,37.7747,261800.0
2015-03-09 10:00:00,46.29,46.32,46.22,46.29,93600.0,37.7747,37.7991,37.7175,37.7747,93600.0
2015-03-09 10:10:00,46.29,46.37,46.23,46.23,144200.0,37.7747,37.84,37.7257,37.7257,144200.0
2015-03-09 10:20:00,46.23,46.3,46.13,46.17,98200.0,37.7257,37.7828,37.6441,37.6767,98200.0
2015-03-09 10:30:00,46.16,46.2,46.13,46.16,97200.0,37.6686,37.7012,37.6441,37.6686,97200.0
2015-03-09 10:40:00,46.16,46.24,46.16,46.23,84200.0,37.6686,37.7339,37.6686,37.7257,84200.0
2015-03-09 10:50:00,46.23,46.24,46.16,46.16,134000.0,37.7257,37.7339,37.6686,37.6686,134000.0
2015-03-09 11:00:00,46.17,46.18,46.05,46.17,180600.0,37.6767,37.6849,37.5788,37.6767,180600.0
2015-03-09 11:10:00,46.17,46.27,46.14,46.26,78600.0,37.6767,37.7583,37.6523,37.7502,78600.0
2015-03-09 11:20:00,46.26,46.38,46.24,46.36,160200.0,37.7502,37.8481,37.7339,37.8318,160200.0
2015-03-09 11:30:00,46.36,46.37,46.32,46.34,64200.0,37.8318,37.84,37.7991,37.8155,64200.0
2015-03-09 11:40:00,46.34,46.4,46.34,46.35,94400.0,37.8155,37.8644,37.8155,37.8236,94400.0
2015-03-09 11:50:00,46.36,46.36,46.29,46.34,131400.0,37.8318,37.8318,37.7747,37.8155,131400.0
2015-03-09 12:00:00,46.33,46.35,46.27,46.28,76800.0,37.8073,37.8236,37.7583,37.7665,76800.0
2015-03-09 12:10:00,46.28,46.31,46.19,46.21,92800.0,37.7665,37.791,37.6931,37.7094,92800.0
2015-03-09 12:20:00,46.22,46.24,46.2,46.2,85800.0,37.7175,37.7339,37.7012,37.7012,85800.0
2015-03-09 12:30:00,46.2,46.27,46.18,46.25,77000.0,37.7012,37.7583,37.6849,37.742,77000.0
2015-03-09 12:40:00,46.24,46.3,46.24,46.29,90000.0,37.7339,37.7828,37.7339,37.7747,90000.0
2015-03-09 12:50:00,46.29,46.29,46.27,46.28,76000.0,37.7747,37.7747,37.7583,37.7665,76000.0
2015-03-09 13:00:00,46.28,46.33,46.27,46.33,84400.0,37.7665,37.8073,37.7583,37.8073,84400.0
2015-03-09 13:10:00,46.34,46.36,46.31,46.35,63200.0,37.8155,37.8318,37.791,37.8236,63200.0
2015-03-09 13:20:00,46.35,46.4,46.35,46.4,62800.0,37.8236,37.8644,37.8236,37.8644,62800.0
2015-03-09 13:30:00,46.4,46.42,46.38,46.38,57400.0,37.8644,37.8808,37.8481,37.8481,57400.0
2015-03-09 13:40:00,46.39,46.49,46.38,46.49,164200.0,37.8563,37.9379,37.8481,37.9379,164200.0
2015-03-09 13:50:00,46.49,46.49,46.45,46.45,90000.0,37.9379,37.9379,37.9052,37.9052,90000.0
2015-03-09 14:00:00,46.46,46.46,46.41,46.42,62600.0,37.9134,37.9134,37.8726,37.8808,62600.0
2015-03-09 14:10:00,46.42,46.46,46.4,46.43,107400.0,37.8808,37.9134,37.8644,37.8889,107400.0
2015-03-09 14:20:00,46.43,46.43,46.37,46.4,86600.0,37.8889,37.8889,37.84,37.8644,86600.0
2015-03-09 14:30:00,46.4,46.41,46.35,46.4,95200.0,37.8644,37.8726,37.8236,37.8644,95200.0
2015-03-09 14:40:00,46.39,46.42,46.37,46.4,97200.0,37.8563,37.8808,37.84,37.8644,97200.0
2015-03-09 14:50:00,46.4,46.48,46.4,46.46,86200.0,37.8644,37.9297,37.8644,37.9134,86200.0
2015-03-09 15:00:00,46.46,46.5,46.46,46.5,136200.0,37.9134,37.946,37.9134,37.946,136200.0
2015-03-09 15:10:00,46.5,46.53,46.49,46.5,180000.0,37.946,37.9705,37.9379,37.946,180000.0
2015-03-09 15:20:00,46.49,46.5,46.44,46.45,123400.0,37.9379,37.946,37.8971,37.9052,123400.0
2015-03-09 15:30:00,46.45,46.5,46.44,46.46,132000.0,37.9052,37.946,37.8971,37.9134,132000.0
2015-03-09 15:40:00,46.47,46.55,46.46,46.53,224000.0,37.9216,37.9868,37.9134,37.9705,224000.0
2015-03-09 15:50:00,46.55,46.57,46.51,46.52,481800.0,37.9868,38.0032,37.9542,37.9624,481800.0
2015-03-10 09:30:00,46.02,46.46,45.88,46.24,300400.0,37.5543,37.9134,37.4401,37.7339,300400.0
2015-03-10 09:40:00,46.24,46.32,46.04,46.05,133000.0,37.7339,37.7991,37.5707,37.5788,133000.0
2015-03-10 09:50:00,46.04,46.24,46.0,46.17,168400.0,37.5707,37.7339,37.538,37.6767,168400.0
2015-03-10 10:00:00,46.16,46.26,46.1,46.22,249400.0,37.6686,37.7502,37.6196,37.7175,249400.0
2015-03-10 10:10:00,46.23,46.23,46.08,46.11,98800.0,37.7257,37.7257,37.6033,37.6278,98800.0
2015-03-10 10:20:00,46.1,46.15,46.05,46.1,101400.0,37.6196,37.6604,37.5788,37.6196,101400.0
2015-03-10 10:30:00,46.09,46.15,46.04,46.12,213400.0,37.6115,37.6604,37.5707,37.6359,213400.0
2015-03-10 10:40:00,46.12,46.2,46.07,46.19,102800.0,37.6359,37.7012,37.5951,37.6931,102800.0
2015-03-10 10:50:00,46.19,46.31,46.19,46.2,157400.0,37.6931,37.791,37.6931,37.7012,157400.0
2015-03-10 11:00:00,46.2,46.3,46.2,46.29,70200.0,37.7012,37.7828,37.7012,37.7747,70200.0
2015-03-10 11:10:00,46.29,46.37,46.29,46.35,80400.0,37.7747,37.84,37.7747,37.8236,80400.0
2015-03-10 11:20:00,46.35,46.38,46.29,46.32,119200.0,37.8236,37.8481,37.7747,37.7991,119200.0
2015-03-10 11:30:00,46.32,46.35,46.26,46.27,55600.0,37.7991,37.8236,37.7502,37.7583,55600.0
2015-03-10 11:40:00,46.25,46.26,46.19,46.2,127600.0,37.742,37.7502,37.6931,37.7012,127600.0
2015-03-10 11:50:00,46.2,46.2,46.15,46.15,84000.0,37.7012,37.7012,37.6604,37.6604,84000.0
2015-03-10 12:00:00,46.15,46.16,46.12,46.13,61600.0,37.6604,37.6686,37.6359,37.6441,61600.0
2015-03-10 12:10:00,46.13,46.19,46.13,46.18,58800.0,37.6441,37.6931,37.6441,37.6849,58800.0
2015-03-10 12:20:00,46.18,46.19,46.12,46.13,77000.0,37.6849,37.6931,37.6359,37.6441,77000.0
2015-03-10 12:30:00,46.12,46.18,46.11,46.18,52400.0,37.6359,37.6849,37.6278,37.6849,52400.0
2015-03-10 12:40:00,46.18,46.28,46.15,46.24,110600.0,37.6849,37.7665,37.6604,37.7339,110600.0
2015-03-10 12:50:00,46.23,46.23,46.18,46.18,42400.0,37.7257,37.7257,37.6849,37.6849,42400.0
2015-03-10 13:00:00,46.19,46.2,46.15,46.15,49200.0,37.6931,37.7012,37.6604,37.6604,49200.0
2015-03-10 13:10:00,46.15,46.17,46.12,46.14,57600.0,37.6604,37.6767,37.6359,37.6523,57600.0
2015-03-10 13:20:00,46.15,46.26,46.15,46.2,63200.0,37.6604,37.7502,37.6604,37.7012,63200.0
2015-03-10 13:30:00,46.2,46.2,46.16,46.17,51200.0,37.7012,37.7012,37.6686,37.6767,51200.0
2015-03-10 13:40:00,46.16,46.25,46.15,46.22,64400.0,37.6686,37.742,37.6604,37.7175,64400.0
2015-03-10 13:50:00,46.22,46.26,46.2,46.23,61000.0,37.7175,37.7502,37.7012,37.7257,61000.0
2015-03-10 14:00:00,46.22,46.27,46.21,46.24,69400.0,37.7175,37.7583,37.7094,37.7339,69400.0
2015-03-10 14:10:00,46.24,46.24,46.12,46.13,85400.0,37.7339,37.7339,37.6359,37.6441,85400.0
2015-03-10 14:20:00,46.13,46.14,46.09,46.12,60000.0,37.6441,37.6523,37.6115,37.6359,60000.0
2015-03-10 14:30:00,46.13,46.15,46.1,46.12,107800.0,37.6441,37.6604,37.6196,37.6359,107800.0
2015-03-10 14:40:00,46.12,46.17,46.09,46.13,60200.0,37.6359,37.6767,37.6115,37.6441,60200.0
2015-03-10 14:50:00,46.13,46.13,46.07,46.1,91200.0,37.6441,37.6441,37.5951,37.6196,91200.0
2015-03-10 15:00:00,46.1,46.15,46.09,46.15,82600.0,37.6196,37.6604,37.6115,37.6604,82600.0
2015-03-10 15:10:00,46.13,46.22,46.12,46.22,124400.0,37.6441,37.7175,37.6359,37.7175,124400.0
2015-03-10 15:20:00,46.22,46.22,46.16,46.18,107200.0,37.7175,37.7175,37.6686,37.6849,107200.0
2015-03-10 15:30:00,46.18,46.24,46.15,46.22,196200.0,37.6849,37.7339,37.6604,37.7175,196200.0
2015-03-10 15:40:00,46.22,46.24,46.18,46.23,148800.0,37.7175,37.7339,37.6849,37.7257,148800.0
2015-03-10 15:50:00,46.23,46.23,46.1,46.1,584400.0,37.7257,37.7257,37.6196,37.6196,584400.0
2015-03-11 09:30:00,46.06,46.49,46.06,46.33,316000.0,37.587,37.9379,37.587,37.8073,316000.0
2015-03-11 09:40:00,46.35,46.36,46.23,46.24,136200.0,37.8236,37.8318,37.7257,37.7339,136200.0
2015-03-11 09:50:00,46.26,46.38,46.23,46.26,173400.0,37.7502,37.8481,37.7257,37.7502,173400.0
2015-03-11 10:00:00,46.26,46.31,46.24,46.31,144800.0,37.7502,37.791,37.7339,37.791,144800.0
2015-03-11 10:10:00,46.31,46.35,46.2,46.25,121000.0,37.791,37.8236,37.7012,37.742,121000.0
2015-03-11 10:20:00,46.26,46.31,46.24,46.25,106000.0,37.7502,37.791,37.7339,37.742,106000.0
2015-03-11 10:30:00,46.24,46.27,46.18,46.22,106400.0,37.7339,37.7583,37.6849,37.7175,106400.0
2015-03-11 10:40:00,46.22,46.24,46.16,46.2,77400.0,37.7175,37.7339,37.6686,37.7012,77400.0
2015-03-11 10:50:00,46.2,46.26,46.17,46.24,91600.0,37.7012,37.7502,37.6767,37.7339,91600.0
2015-03-11 11:00:00,46.24,46.26,46.18,46.19,100000.0,37.7339,37.7502,37.6849,37.6931,100000.0
2015-03-11 11:10:00,46.19,46.26,46.17,46.17,80400.0,37.6931,37.7502,37.6767,37.6767,80400.0
2015-03-11 11:20:00,46.17,46.17,46.1,46.16,220800.0,37.6767,37.6767,37.6196,37.6686,220800.0
2015-03-11 11:30:00,46.16,46.22,46.16,46.22,111200.0,37.6686,37.7175,37.6686,37.7175,111200.0
2015-03-11 11:40:00,46.21,46.25,46.21,46.22,76600.0,37.7094,37.742,37.7094,37.7175,76600.0
2015-03-11 11:50:00,46.22,46.22,46.15,46.18,65600.0,37.7175,37.7175,37.6604,37.6849,65600.0
2015-03-11 12:00:00,46.19,46.21,46.07,46.07,108600.0,37.6931,37.7094,37.5951,37.5951,108600.0
2015-03-11 12:10:00,46.07,46.12,46.06,46.12,86200.0,37.5951,37.6359,37.587,37.6359,86200.0
2015-03-11 12:20:00,46.12,46.13,46.04,46.09,99600.0,37.6359,37.6441,37.5707,37.6115,99600.0
2015-03-11 12:30:00,46.09,46.16,46.06,46.16,68200.0,37.6115,37.6686,37.587,37.6686,68200.0
2015-03-11 12:40:00,46.16,46.16,46.11,46.11,42200.0,37.6686,37.6686,37.6278,37.6278,42200.0
2015-03-11 12:50:00,46.11,46.16,46.09,46.1,118000.0,37.6278,37.6686,37.6115,37.6196,118000.0
2015-03-11 13:00:00,46.1,46.1,46.01,46.01,112800.0,37.6196,37.6196,37.5462,37.5462,112800.0
2015-03-11 13:10:00,46.01,46.07,45.96,46.02,176400.0,37.5462,37.5951,37.5054,37.5543,176400.0
2015-03-11 13:20:00,46.03,46.06,46.0,46.01,62400.0,37.5625,37.587,37.538,37.5462,62400.0
2015-03-11 13:30:00,46.01,46.01,45.89,45.92,165000.0,37.5462,37.5462,37.4482,37.4727,165000.0
2015-03-11 13:40:00,45.91,45.91,45.79,45.8,124800.0,37.4646,37.4646,37.3666,37.3748,124800.0
2015-03-11 13:50:00,45.8,45.83,45.78,45.82,94800.0,37.3748,37.3993,37.3585,37.3911,94800.0
2015-03-11 14:00:00,45.82,45.9,45.8,45.89,93000.0,37.3911,37.4564,37.3748,37.4482,93000.0
2015-03-11 14:10:00,45.9,45.97,45.87,45.95,133600.0,37.4564,37.5135,37.4319,37.4972,133600.0
2015-03-11 14:20:00,45.95,45.98,45.92,45.96,157800.0,37.4972,37.5217,37.4727,37.5054,157800.0
2015-03-11 14:30:00,45.96,46.05,45.89,46.01,289600.0,37.5054,37.5788,37.4482,37.5462,289600.0
2015-03-11 14:40:00,46.01,46.01,45.91,45.94,117600.0,37.5462,37.5462,37.4646,37.4891,117600.0
2015-03-11 14:50:00,45.94,45.99,45.91,45.93,136200.0,37.4891,37.5299,37.4646,37.4809,136200.0
2015-03-11 15:00:00,45.93,45.94,45.83,45.83,235400.0,37.4809,37.4891,37.3993,37.3993,235400.0
2015-03-11 15:10:00,45.83,45.85,45.77,45.78,213200.0,37.3993,37.4156,37.3503,37.3585,213200.0
2015-03-11 15:20:00,45.77,45.8,45.71,45.74,310000.0,37.3503,37.3748,37.3014,37.3258,310000.0
2015-03-11 15:30:00,45.74,45.74,45.61,45.7,424800.0,37.3258,37.3258,37.2198,37.2932,424800.0
2015-03-11 15:40:00,45.7,45.71,45.64,45.67,273200.0,37.2932,37.3014,37.2442,37.2687,273200.0
2015-03-11 15:50:00,45.67,45.76,45.67,45.71,467800.0,37.2687,37.3422,37.2687,37.3014,467800.0
2015-03-12 09:30:00,45.99,46.08,45.92,46.08,238000.0,37.5299,37.6033,37.4727,37.6033,238000.0
2015-03-12 09:40:00,46.08,46.16,46.01,46.15,126800.0,37.6033,37.6686,37.5462,37.6604,126800.0
2015-03-12 09:50:00,46.16,46.24,46.09,46.24,158600.0,37.6686,37.7339,37.6115,37.7339,158600.0
2015-03-12 10:00:00,46.23,46.27,46.17,46.2,134400.0,37.7257,37.7583,37.6767,37.7012,134400.0
2015-03-12 10:10:00,46.2,46.21,46.1,46.11,109200.0,37.7012,37.7094,37.6196,37.6278,109200.0
2015-03-12 10:20:00,46.1,46.18,46.1,46.16,131400.0,37.6196,37.6849,37.6196,37.6686,131400.0
2015-03-12 10:30:00,46.16,46.24,46.13,46.24,74400.0,37.6686,37.7339,37.6441,37.7339,74400.0
2015-03-12 10:40:00,46.23,46.23,46.16,46.16,90000.0,37.7257,37.7257,37.6686,37.6686,90000.0
2015-03-12 10:50:00,46.17,46.23,46.16,46.2,95400.0,37.6767,37.7257,37.6686,37.7012,95400.0
2015-03-12 11:00:00,46.19,46.22,46.16,46.19,91200.0,37.6931,37.7175,37.6686,37.6931,91200.0
2015-03-12 11:10:00,46.19,46.29,46.17,46.27,152200.0,37.6931,37.7747,37.6767,37.7583,152200.0
2015-03-12 11:20:00,46.27,46.29,46.25,46.27,108400.0,37.7583,37.7747,37.742,37.7583,108400.0
2015-03-12 11:30:00,46.27,46.37,46.26,46.31,162000.0,37.7583,37.84,37.7502,37.791,162000.0
2015-03-12 11:40:00,46.31,46.38,46.31,46.37,106600.0,37.791,37.8481,37.791,37.84,106600.0
2015-03-12 11:50:00,46.37,46.37,46.29,46.32,160400.0,37.84,37.84,37.7747,37.7991,160400.0
2015-03-12 12:00:00,46.32,46.34,46.27,46.3,64200.0,37.7991,37.8155,37.7583,37.7828,64200.0
2015-03-12 12:10:00,46.31,46.35,46.27,46.35,62000.0,37.791,37.8236,37.7583,37.8236,62000.0
2015-03-12 12:20:00,46.35,46.38,46.33,46.34,92600.0,37.8236,37.8481,37.8073,37.8155,92600.0
2015-03-12 12:30:00,46.34,46.38,46.33,46.37,47600.0,37.8155,37.8481,37.8073,37.84,47600.0
2015-03-12 12:40:00,46.36,46.37,46.32,46.32,95600.0,37.8318,37.84,37.7991,37.7991,95600.0
2015-03-12 12:50:00,46.32,46.4,46.31,46.39,52600.0,37.7991,37.8644,37.791,37.8563,52600.0
2015-03-12 13:00:00,46.4,46.44,46.37,46.43,55600.0,37.8644,37.8971,37.84,37.8889,55600.0
2015-03-12 13:10:00,46.42,46.42,46.35,46.36,96000.0,37.8808,37.8808,37.8236,37.8318,96000.0
2015-03-12 13:20:00,46.37,46.39,46.33,46.35,64200.0,37.84,37.8563,37.8073,37.8236,64200.0
2015-03-12 13:30:00,46.35,46.36,46.3,46.33,34400.0,37.8236,37.8318,37.7828,37.8073,34400.0
2015-03-12 13:40:00,46.33,46.36,46.3,46.34,103600.0,37.8073,37.8318,37.7828,37.8155,103600.0
2015-03-12 13:50:00,46.34,46.43,46.34,46.4,79200.0,37.8155,37.8889,37.8155,37.8644,79200.0
2015-03-12 14:00:00,46.4,46.45,46.37,46.45,85800.0,37.8644,37.9052,37.84,37.9052,85800.0
2015-03-12 14:10:00,46.45,46.48,46.43,46.48,96000.0,37.9052,37.9297,37.8889,37.9297,96000.0
2015-03-12 14:20:00,46.48,46.52,46.46,46.51,111400.0,37.9297,37.9624,37.9134,37.9542,111400.0
2015-03-12 14:30:00,46.52,46.52,46.49,46.51,96600.0,37.9624,37.9624,37.9379,37.9542,96600.0
2015-03-12 14:40:00,46.5,46.52,46.48,46.52,106200.0,37.946,37.9624,37.9297,37.9624,106200.0
2015-03-12 14:50:00,46.51,46.59,46.47,46.58,95600.0,37.9542,38.0195,37.9216,38.0113,95600.0
2015-03-12 15:00:00,46.58,46.65,46.58,46.63,129400.0,38.0113,38.0684,38.0113,38.0521,129400.0
2015-03-12 15:10:00,46.65,46.68,46.63,46.66,284800.0,38.0684,38.0929,38.0521,38.0766,284800.0
2015-03-12 15:20:00,46.66,46.77,46.66,46.76,338600.0,38.0766,38.1664,38.0766,38.1582,338600.0
2015-03-12 15:30:00,46.76,46.77,46.62,46.69,297800.0,38.1582,38.1664,38.044,38.1011,297800.0
2015-03-12 15:40:00,46.68,46.76,46.67,46.74,245800.0,38.0929,38.1582,38.0848,38.1419,245800.0
2015-03-12 15:50:00,46.74,46.74,46.69,46.69,572200.0,38.1419,38.1419,38.1011,38.1011,572200.0
2015-03-13 09:30:00,46.49,47.19,46.34,47.01,429000.0,37.9379,38.5091,37.8155,38.3622,429000.0
2015-03-13 09:40:00,47.01,47.19,46.93,46.93,242800.0,38.3622,38.5091,38.2969,38.2969,242800.0
2015-03-13 09:50:00,46.92,46.92,46.72,46.74,111600.0,38.2888,38.2888,38.1256,38.1419,111600.0
2015-03-13 10:00:00,46.74,46.78,46.58,46.6,153600.0,38.1419,38.1745,38.0113,38.0276,153600.0
2015-03-13 10:10:00,46.6,46.75,46.6,46.75,105000.0,38.0276,38.15,38.0276,38.15,105000.0
2015-03-13 10:20:00,46.76,46.77,46.63,46.68,108600.0,38.1582,38.1664,38.0521,38.0929,108600.0
2015-03-13 10:30:00,46.68,46.77,46.67,46.77,111800.0,38.0929,38.1664,38.0848,38.1664,111800.0
2015-03-13 10:40:00,46.78,46.81,46.66,46.68,63800.0,38.1745,38.199,38.0766,38.0929,63800.0
2015-03-13 10:50:00,46.67,46.67,46.36,46.37,177400.0,38.0848,38.0848,37.8318,37.84,177400.0
2015-03-13 11:00:00,46.37,46.51,46.35,46.5,167000.0,37.84,37.9542,37.8236,37.946,167000.0
2015-03-13 11:10:00,46.5,46.56,46.44,46.48,151000.0,37.946,37.995,37.8971,37.9297,151000.0
2015-03-13 11:20:00,46.47,46.49,46.37,46.37,140400.0,37.9216,37.9379,37.84,37.84,140400.0
2015-03-13 11:30:00,46.36,46.47,46.34,46.45,145000.0,37.8318,37.9216,37.8155,37.9052,145000.0
2015-03-13 11:40:00,46.46,46.5,46.4,46.43,126800.0,37.9134,37.946,37.8644,37.8889,126800.0
2015-03-13 11:50:00,46.43,46.52,46.38,46.52,130600.0,37.8889,37.9624,37.8481,37.9624,130600.0
2015-03-13 12:00:00,46.52,46.57,46.44,46.55,106600.0,37.9624,38.0032,37.8971,37.9868,106600.0
2015-03-13 12:10:00,46.54,46.58,46.44,46.48,91200.0,37.9787,38.0113,37.8971,37.9297,91200.0
2015-03-13 12:20:00,46.48,46.59,46.48,46.59,62600.0,37.9297,38.0195,37.9297,38.0195,62600.0
2015-03-13 12:30:00,46.59,46.71,46.58,46.67,72600.0,38.0195,38.1174,38.0113,38.0848,72600.0
2015-03-13 12:40:00,46.67,46.68,46.57,46.6,89200.0,38.0848,38.0929,38.0032,38.0276,89200.0
2015-03-13 12:50:00,46.6,46.65,46.58,46.62,40000.0,38.0276,38.0684,38.0113,38.044,40000.0
2015-03-13 13:00:00,46.61,46.66,46.58,46.6,73200.0,38.0358,38.0766,38.0113,38.0276,73200.0
2015-03-13 13:10:00,46.6,46.6,46.5,46.52,91600.0,38.0276,38.0276,37.946,37.9624,91600.0
2015-03-13 13:20:00,46.52,46.53,46.43,46.44,108600.0,37.9624,37.9705,37.8889,37.8971,108600.0
2015-03-13 13:30:00,46.44,46.5,46.44,46.48,77200.0,37.8971,37.946,37.8971,37.9297,77200.0
2015-03-13 13:40:00,46.49,46.55,46.49,46.54,46000.0,37.9379,37.9868,37.9379,37.9787,46000.0
2015-03-13 13:50:00,46.54,46.57,46.49,46.49,46600.0,37.9787,38.0032,37.9379,37.9379,46600.0
2015-03-13 14:00:00,46.48,46.5,46.43,46.44,49600.0,37.9297,37.946,37.8889,37.8971,49600.0
2015-03-13 14:10:00,46.43,46.53,46.4,46.51,60200.0,37.8889,37.9705,37.8644,37.9542,60200.0
2015-03-13 14:20:00,46.51,46.51,46.42,46.5,99200.0,37.9542,37.9542,37.8808,37.946,99200.0
2015-03-13 14:30:00,46.5,46.51,46.43,46.43,49600.0,37.946,37.9542,37.8889,37.8889,49600.0
2015-03-13 14:40:00,46.42,46.51,46.38,46.47,65000.0,37.8808,37.9542,37.8481,37.9216,65000.0
2015-03-13 14:50:00,46.46,46.54,46.46,46.52,64600.0,37.9134,37.9787,37.9134,37.9624,64600.0
2015-03-13 15:00:00,46.52,46.54,46.48,46.48,87800.0,37.9624,37.9787,37.9297,37.9297,87800.0
2015-03-13 15:10:00,46.47,46.54,46.47,46.52,110000.0,37.9216,37.9787,37.9216,37.9624,110000.0
2015-03-13 15:20:00,46.52,46.59,46.48,46.59,104800.0,37.9624,38.0195,37.9297,38.0195,104800.0
2015-03-13 15:30:00,46.59,46.62,46.57,46.62,184000.0,38.0195,38.044,38.0032,38.044,184000.0
2015-03-13 15:40:00,46.63,46.71,46.6,46.65,200200.0,38.0521,38.1174,38.0276,38.0684,200200.0
2015-03-13 15:50:00,46.65,46.75,46.63,46.64,422200.0,38.0684,38.15,38.0521,38.0603,422200.0
2015-03-16 09:30:00,47.0,47.17,46.87,47.06,374200.0,38.3541,38.4928,38.248,38.403,374200.0
2015-03-16 09:40:00,47.04,47.15,47.02,47.11,160800.0,38.3867,38.4765,38.3704,38.4438,160800.0
2015-03-16 09:50:00,47.12,47.19,47.04,47.06,127000.0,38.452,38.5091,38.3867,38.403,127000.0
2015-03-16 10:00:00,47.07,47.13,47.05,47.1,65200.0,38.4112,38.4601,38.3949,38.4357,65200.0
2015-03-16 10:10:00,47.1,47.22,47.09,47.21,179600.0,38.4357,38.5336,38.4275,38.5254,179600.0
2015-03-16 10:20:00,47.21,47.26,47.18,47.19,162200.0,38.5254,38.5662,38.5009,38.5091,162200.0
2015-03-16 10:30:00,47.2,47.31,47.2,47.23,176800.0,38.5173,38.607,38.5173,38.5417,176800.0
2015-03-16 10:40:00,47.23,47.27,47.16,47.18,121800.0,38.5417,38.5744,38.4846,38.5009,121800.0
2015-03-16 10:50:00,47.17,47.24,47.17,47.21,75600.0,38.4928,38.5499,38.4928,38.5254,75600.0
2015-03-16 11:00:00,47.21,47.28,47.18,47.22,118600.0,38.5254,38.5826,38.5009,38.5336,118600.0
2015-03-16 11:10:00,47.22,47.23,47.14,47.15,113000.0,38.5336,38.5417,38.4683,38.4765,113000.0
2015-03-16 11:20:00,47.16,47.24,47.16,47.23,88400.0,38.4846,38.5499,38.4846,38.5417,88400.0
2015-03-16 11:30:00,47.24,47.27,47.22,47.23,83400.0,38.5499,38.5744,38.5336,38.5417,83400.0
2015-03-16 11:40:00,47.23,47.24,47.16,47.16,55600.0,38.5417,38.5499,38.4846,38.4846,55600.0
2015-03-16 11:50:00,47.16,47.2,47.12,47.13,113800.0,38.4846,38.5173,38.452,38.4601,113800.0
2015-03-16 12:00:00,47.14,47.16,47.05,47.07,94800.0,38.4683,38.4846,38.3949,38.4112,94800.0
2015-03-16 12:10:00,47.08,47.08,46.96,46.96,102600.0,38.4193,38.4193,38.3214,38.3214,102600.0
2015-03-16 12:20:00,46.96,47.03,46.92,47.01,107600.0,38.3214,38.3785,38.2888,38.3622,107600.0
2015-03-16 12:30:00,47.0,47.03,46.99,47.01,37600.0,38.3541,38.3785,38.3459,38.3622,37600.0
2015-03-16 12:40:00,47.0,47.05,46.99,46.99,67200.0,38.3541,38.3949,38.3459,38.3459,67200.0
2015-03-16 12:50:00,46.99,47.02,46.99,47.02,40800.0,38.3459,38.3704,38.3459,38.3704,40800.0
2015-03-16 13:00:00,47.02,47.02,46.94,46.97,55800.0,38.3704,38.3704,38.3051,38.3296,55800.0
2015-03-16 13:10:00,46.96,47.0,46.95,46.99,56000.0,38.3214,38.3541,38.3133,38.3459,56000.0
2015-03-16 13:20:00,46.99,47.02,46.99,47.01,65400.0,38.3459,38.3704,38.3459,38.3622,65400.0
2015-03-16 13:30:00,47.01,47.02,46.98,47.01,61000.0,38.3622,38.3704,38.3377,38.3622,61000.0
2015-03-16 13:40:00,47.01,47.02,46.98,46.99,133800.0,38.3622,38.3704,38.3377,38.3459,133800.0
2015-03-16 13:50:00,46.99,47.06,46.97,47.04,177200.0,38.3459,38.403,38.3296,38.3867,177200.0
2015-03-16 14:00:00,47.04,47.08,47.04,47.08,77600.0,38.3867,38.4193,38.3867,38.4193,77600.0
2015-03-16 14:10:00,47.08,47.08,47.01,47.02,124600.0,38.4193,38.4193,38.3622,38.3704,124600.0
2015-03-16 14:20:00,47.03,47.06,47.03,47.05,102000.0,38.3785,38.403,38.3785,38.3949,102000.0
2015-03-16 14:30:00,47.05,47.07,47.03,47.03,89400.0,38.3949,38.4112,38.3785,38.3785,89400.0
2015-03-16 14:40:00,47.04,47.17,47.03,47.08,280200.0,38.3867,38.4928,38.3785,38.4193,280200.0
2015-03-16 14:50:00,47.08,47.17,47.08,47.15,78000.0,38.4193,38.4928,38.4193,38.4765,78000.0
2015-03-16 15:00:00,47.15,47.19,47.12,47.13,251600.0,38.4765,38.5091,38.452,38.4601,251600.0
2015-03-16 15:10:00,47.14,47.16,47.07,47.09,128200.0,38.4683,38.4846,38.4112,38.4275,128200.0
2015-03-16 15:20:00,47.09,47.1,47.05,47.06,135600.0,38.4275,38.4357,38.3949,38.403,135600.0
2015-03-16 15:30:00,47.07,47.07,46.99,46.99,188800.0,38.4112,38.4112,38.3459,38.3459,188800.0
2015-03-16 15:40:00,46.99,47.02,46.98,46.99,190600.0,38.3459,38.3704,38.3377,38.3459,190600.0
2015-03-16 15:50:00,47.0,47.05,46.99,47.02,564400.0,38.3541,38.3949,38.3459,38.3704,564400.0
2015-03-17 09:30:00,46.88,46.99,46.8,46.99,209200.0,38.2561,38.3459,38.1908,38.3459,209200.0
2015-03-17 09:40:00,46.99,47.16,46.93,46.94,166200.0,38.3459,38.4846,38.2969,38.3051,166200.0
2015-03-17 09:50:00,46.93,46.95,46.85,46.93,75200.0,38.2969,38.3133,38.2317,38.2969,75200.0
2015-03-17 10:00:00,46.92,47.01,46.88,46.99,143800.0,38.2888,38.3622,38.2561,38.3459,143800.0
2015-03-17 10:10:00,46.99,47.08,46.98,47.05,106600.0,38.3459,38.4193,38.3377,38.3949,106600.0
2015-03-17 10:20:00,47.05,47.09,46.97,47.09,114400.0,38.3949,38.4275,38.3296,38.4275,114400.0
2015-03-17 10:30:00,47.09,47.1,47.02,47.05,90000.0,38.4275,38.4357,38.3704,38.3949,90000.0
2015-03-17 10:40:00,47.06,47.06,46.96,47.03,81600.0,38.403,38.403,38.3214,38.3785,81600.0
2015-03-17 10:50:00,47.02,47.03,46.98,46.98,67600.0,38.3704,38.3785,38.3377,38.3377,67600.0
2015-03-17 11:00:00,46.97,46.99,46.92,46.97,112200.0,38.3296,38.3459,38.2888,38.3296,112200.0
2015-03-17 11:10:00,46.97,46.97,46.83,46.83,76600.0,38.3296,38.3296,38.2153,38.2153,76600.0
2015-03-17 11:20:00,46.83,46.93,46.83,46.89,65800.0,38.2153,38.2969,38.2153,38.2643,65800.0
2015-03-17 11:30:00,46.89,46.98,46.88,46.94,73400.0,38.2643,38.3377,38.2561,38.3051,73400.0
2015-03-17 11:40:00,46.93,46.99,46.91,46.99,76800.0,38.2969,38.3459,38.2806,38.3459,76800.0
2015-03-17 11:50:00,46.99,47.09,46.95,47.09,95200.0,38.3459,38.4275,38.3133,38.4275,95200.0
2015-03-17 12:00:00,47.09,47.09,47.02,47.09,139800.0,38.4275,38.4275,38.3704,38.4275,139800.0
2015-03-17 12:10:00,47.08,47.1,47.03,47.07,102200.0,38.4193,38.4357,38.3785,38.4112,102200.0
2015-03-17 12:20:00,47.07,47.2,47.06,47.14,194200.0,38.4112,38.5173,38.403,38.4683,194200.0
2015-03-17 12:30:00,47.13,47.17,47.09,47.13,81400.0,38.4601,38.4928,38.4275,38.4601,81400.0
2015-03-17 12:40:00,47.13,47.15,47.09,47.11,56400.0,38.4601,38.4765,38.4275,38.4438,56400.0
2015-03-17 12:50:00,47.11,47.14,47.08,47.14,37800.0,38.4438,38.4683,38.4193,38.4683,37800.0
2015-03-17 13:00:00,47.13,47.13,47.09,47.13,41600.0,38.4601,38.4601,38.4275,38.4601,41600.0
2015-03-17 13:10:00,47.13,47.15,47.1,47.15,70600.0,38.4601,38.4765,38.4357,38.4765,70600.0
2015-03-17 13:20:00,47.16,47.21,47.15,47.19,53600.0,38.4846,38.5254,38.4765,38.5091,53600.0
2015-03-17 13:30:00,47.19,47.22,47.13,47.13,69000.0,38.5091,38.5336,38.4601,38.4601,69000.0
2015-03-17 13:40:00,47.13,47.16,47.08,47.15,53200.0,38.4601,38.4846,38.4193,38.4765,53200.0
2015-03-17 13:50:00,47.15,47.17,47.12,47.16,70400.0,38.4765,38.4928,38.452,38.4846,70400.0
2015-03-17 14:00:00,47.16,47.2,47.14,47.15,42400.0,38.4846,38.5173,38.4683,38.4765,42400.0
2015-03-17 14:10:00,47.15,47.18,47.11,47.15,51200.0,38.4765,38.5009,38.4438,38.4765,51200.0
2015-03-17 14:20:00,47.15,47.15,47.11,47.13,69800.0,38.4765,38.4765,38.4438,38.4601,69800.0
2015-03-17 14:30:00,47.12,47.13,47.06,47.1,51600.0,38.452,38.4601,38.403,38.4357,51600.0
2015-03-17 14:40:00,47.1,47.12,47.08,47.12,124400.0,38.4357,38.452,38.4193,38.452,124400.0
2015-03-17 14:50:00,47.12,47.17,47.1,47.15,118600.0,38.452,38.4928,38.4357,38.4765,118600.0
2015-03-17 15:00:00,47.15,47.22,47.15,47.2,75400.0,38.4765,38.5336,38.4765,38.5173,75400.0
2015-03-17 15:10:00,47.2,47.24,47.19,47.22,79200.0,38.5173,38.5499,38.5091,38.5336,79200.0
2015-03-17 15:20:00,47.22,47.23,47.2,47.21,93000.0,38.5336,38.5417,38.5173,38.5254,93000.0
2015-03-17 15:30:00,47.2,47.23,47.2,47.2,212000.0,38.5173,38.5417,38.5173,38.5173,212000.0
2015-03-17 15:40:00,47.2,47.21,47.18,47.19,224800.0,38.5173,38.5254,38.5009,38.5091,224800.0
2015-03-17 15:50:00,47.19,47.23,47.17,47.19,532200.0,38.5091,38.5417,38.4928,38.5091,532200.0
2015-03-18 09:30:00,47.0,47.02,46.81,47.01,306000.0,38.3541,38.3704,38.199,38.3622,306000.0
2015-03-18 09:40:00,47.02,47.05,46.83,46.87,146200.0,38.3704,38.3949,38.2153,38.248,146200.0
2015-03-18 09:50:00,46.87,46.91,46.84,46.88,156800.0,38.248,38.2806,38.2235,38.2561,156800.0
2015-03-18 10:00:00,46.88,46.95,46.86,46.94,126000.0,38.2561,38.3133,38.2398,38.3051,126000.0
2015-03-18 10:10:00,46.94,46.99,46.92,46.96,151000.0,38.3051,38.3459,38.2888,38.3214,151000.0
2015-03-18 10:20:00,46.96,46.96,46.91,46.94,87800.0,38.3214,38.3214,38.2806,38.3051,87800.0
2015-03-18 10:30:00,46.94,46.94,46.77,46.8,115800.0,38.3051,38.3051,38.1664,38.1908,115800.0
2015-03-18 10:40:00,46.8,46.88,46.78,46.83,110400.0,38.1908,38.2561,38.1745,38.2153,110400.0
2015-03-18 10:50:00,46.83,46.85,46.79,46.83,75800.0,38.2153,38.2317,38.1827,38.2153,75800.0
2015-03-18 11:00:00,46.83,46.91,46.81,46.91,125200.0,38.2153,38.2806,38.199,38.2806,125200.0
2015-03-18 11:10:00,46.91,46.96,46.88,46.95,125600.0,38.2806,38.3214,38.2561,38.3133,125600.0
2015-03-18 11:20:00,46.95,46.96,46.92,46.93,75000.0,38.3133,38.3214,38.2888,38.2969,75000.0
2015-03-18 11:30:00,46.93,46.93,46.85,46.91,101800.0,38.2969,38.2969,38.2317,38.2806,101800.0
2015-03-18 11:40:00,46.91,46.95,46.82,46.83,82800.0,38.2806,38.3133,38.2072,38.2153,82800.0
2015-03-18 11:50:00,46.83,46.85,46.8,46.82,65000.0,38.2153,38.2317,38.1908,38.2072,65000.0
2015-03-18 12:00:00,46.82,46.84,46.8,46.81,64800.0,38.2072,38.2235,38.1908,38.199,64800.0
2015-03-18 12:10:00,46.81,46.82,46.78,46.8,72600.0,38.199,38.2072,38.1745,38.1908,72600.0
2015-03-18 12:20:00,46.81,46.85,46.8,46.85,92400.0,38.199,38.2317,38.1908,38.2317,92400.0
2015-03-18 12:30:00,46.85,46.88,46.83,46.87,73000.0,38.2317,38.2561,38.2153,38.248,73000.0
2015-03-18 12:40:00,46.87,46.95,46.86,46.94,180600.0,38.248,38.3133,38.2398,38.3051,180600.0
2015-03-18 12:50:00,46.94,46.96,46.92,46.93,76200.0,38.3051,38.3214,38.2888,38.2969,76200.0
2015-03-18 13:00:00,46.93,46.95,46.79,46.79,153800.0,38.2969,38.3133,38.1827,38.1827,153800.0
2015-03-18 13:10:00,46.79,47.05,46.7,46.94,823600.0,38.1827,38.3949,38.1092,38.3051,823600.0
2015-03-18 13:20:00,46.94,47.18,46.68,47.11,1602600.0,38.3051,38.5009,38.0929,38.4438,1602600.0
2015-03-18 13:30:00,47.11,47.18,46.99,46.99,385400.0,38.4438,38.5009,38.3459,38.3459,385400.0
2015-03-18 13:40:00,47.01,47.15,46.96,47.13,286000.0,38.3622,38.4765,38.3214,38.4601,286000.0
2015-03-18 13:50:00,47.13,47.66,47.12,47.47,979600.0,38.4601,38.8926,38.452,38.7376,979600.0
2015-03-18 14:00:00,47.49,47.9,47.43,47.8,1146000.0,38.7539,39.0885,38.705,39.0069,1146000.0
2015-03-18 14:10:00,47.81,48.12,47.79,48.01,737000.0,39.0151,39.268,38.9987,39.1783,737000.0
2015-03-18 14:20:00,48.01,48.01,47.7,47.86,521800.0,39.1783,39.1783,38.9253,39.0559,521800.0
2015-03-18 14:30:00,47.85,48.01,47.81,47.97,437800.0,39.0477,39.1783,39.0151,39.1456,437800.0
2015-03-18 14:40:00,47.98,48.05,47.89,47.93,256400.0,39.1538,39.2109,39.0803,39.113,256400.0
2015-03-18 14:50:00,47.92,48.08,47.88,48.06,357000.0,39.1048,39.2354,39.0722,39.2191,357000.0
2015-03-18 15:00:00,48.05,48.27,48.04,48.2,521800.0,39.2109,39.3904,39.2027,39.3333,521800.0
2015-03-18 15:10:00,48.22,48.29,48.16,48.19,384600.0,39.3496,39.4068,39.3007,39.3252,384600.0
2015-03-18 15:20:00,48.19,48.22,48.09,48.1,253200.0,39.3252,39.3496,39.2435,39.2517,253200.0
2015-03-18 15:30:00,48.1,48.17,48.01,48.02,359000.0,39.2517,39.3088,39.1783,39.1864,359000.0
2015-03-18 15:40:00,48.02,48.06,47.99,47.99,327000.0,39.1864,39.2191,39.1619,39.1619,327000.0
2015-03-18 15:50:00,47.99,47.99,47.88,47.94,913600.0,39.1619,39.1619,39.0722,39.1211,913600.0
2015-03-19 09:30:00,48.38,48.74,48.19,48.54,4338000.0,39.4802,39.774,39.3252,39.6108,4338000.0
2015-03-19 09:40:00,48.54,48.69,48.41,48.65,706400.0,39.6108,39.7332,39.5047,39.7005,706400.0
2015-03-19 09:50:00,48.65,48.85,48.62,48.8,598400.0,39.7005,39.8637,39.676,39.8229,598400.0
2015-03-19 10:00:00,48.81,48.85,48.65,48.81,496000.0,39.8311,39.8637,39.7005,39.8311,496000.0
2015-03-19 10:10:00,48.81,48.84,48.73,48.76,228000.0,39.8311,39.8556,39.7658,39.7903,228000.0
2015-03-19 10:20:00,48.76,48.8,48.68,48.78,414000.0,39.7903,39.8229,39.725,39.8066,414000.0
2015-03-19 10:30:00,48.78,48.82,48.71,48.74,287800.0,39.8066,39.8393,39.7495,39.774,287800.0
2015-03-19 10:40:00,48.74,48.81,48.72,48.8,293800.0,39.774,39.8311,39.7577,39.8229,293800.0
2015-03-19 10:50:00,48.8,48.97,48.77,48.95,479800.0,39.8229,39.9617,39.7985,39.9453,479800.0
2015-03-19 11:00:00,48.96,48.96,48.84,48.95,300600.0,39.9535,39.9535,39.8556,39.9453,300600.0
2015-03-19 11:10:00,48.95,49.13,48.94,49.1,490800.0,39.9453,40.0922,39.9372,40.0678,490800.0
2015-03-19 11:20:00,49.1,49.25,49.1,49.14,434800.0,40.0678,40.1902,40.0678,40.1004,434800.0
2015-03-19 11:30:00,49.15,49.16,49.02,49.05,305200.0,40.1086,40.1167,40.0025,40.0269,305200.0
2015-03-19 11:40:00,49.05,49.1,48.98,49.1,294600.0,40.0269,40.0678,39.9698,40.0678,294600.0
2015-03-19 11:50:00,49.09,49.15,49.07,49.11,224600.0,40.0596,40.1086,40.0433,40.0759,224600.0
2015-03-19 12:00:00,49.11,49.11,49.05,49.07,155800.0,40.0759,40.0759,40.0269,40.0433,155800.0
2015-03-19 12:10:00,49.07,49.08,48.98,48.99,190800.0,40.0433,40.0514,39.9698,39.978,190800.0
2015-03-19 12:20:00,48.99,49.04,48.98,49.01,192600.0,39.978,40.0188,39.9698,39.9943,192600.0
2015-03-19 12:30:00,49.01,49.02,48.97,49.02,249400.0,39.9943,40.0025,39.9617,40.0025,249400.0
2015-03-19 12:40:00,49.01,49.16,48.99,49.15,191400.0,39.9943,40.1167,39.978,40.1086,191400.0
2015-03-19 12:50:00,49.15,49.15,48.98,49.08,317800.0,40.1086,40.1086,39.9698,40.0514,317800.0
2015-03-19 13:00:00,49.08,49.14,49.07,49.11,302200.0,40.0514,40.1004,40.0433,40.0759,302200.0
2015-03-19 13:10:00,49.12,49.27,49.11,49.27,330800.0,40.0841,40.2065,40.0759,40.2065,330800.0
2015-03-19 13:20:00,49.27,49.4,49.25,49.36,632800.0,40.2065,40.3126,40.1902,40.2799,632800.0
2015-03-19 13:30:00,49.35,49.45,49.35,49.45,449200.0,40.2718,40.3534,40.2718,40.3534,449200.0
2015-03-19 13:40:00,49.45,49.6,49.43,49.52,659000.0,40.3534,40.4758,40.337,40.4105,659000.0
2015-03-19 13:50:00,49.52,49.54,49.35,49.38,337800.0,40.4105,40.4268,40.2718,40.2962,337800.0
2015-03-19 14:00:00,49.38,49.52,49.38,49.52,174000.0,40.2962,40.4105,40.2962,40.4105,174000.0
2015-03-19 14:10:00,49.52,49.56,49.4,49.41,223000.0,40.4105,40.4431,40.3126,40.3207,223000.0
2015-03-19 14:20:00,49.41,49.47,49.37,49.44,209200.0,40.3207,40.3697,40.2881,40.3452,209200.0
2015-03-19 14:30:00,49.44,49.49,49.37,49.38,169800.0,40.3452,40.386,40.2881,40.2962,169800.0
2015-03-19 14:40:00,49.39,49.41,49.34,49.34,176400.0,40.3044,40.3207,40.2636,40.2636,176400.0
2015-03-19 14:50:00,49.34,49.35,49.18,49.27,514600.0,40.2636,40.2718,40.133,40.2065,514600.0
2015-03-19 15:00:00,49.26,49.27,49.19,49.22,264400.0,40.1983,40.2065,40.1412,40.1657,264400.0
2015-03-19 15:10:00,49.22,49.23,49.12,49.17,251600.0,40.1657,40.1738,40.0841,40.1249,251600.0
2015-03-19 15:20:00,49.17,49.25,49.09,49.09,483000.0,40.1249,40.1902,40.0596,40.0596,483000.0
2015-03-19 15:30:00,49.09,49.15,48.99,49.01,619800.0,40.0596,40.1086,39.978,39.9943,619800.0
2015-03-19 15:40:00,49.01,49.01,48.93,48.95,656000.0,39.9943,39.9943,39.929,39.9453,656000.0
2015-03-19 15:50:00,48.94,48.95,48.88,48.88,1315600.0,39.9372,39.9453,39.8882,39.8882,1315600.0
2015-03-20 09:30:00,49.34,49.4,48.92,48.94,3101000.0,40.2636,40.3126,39.9209,39.9372,3101000.0
2015-03-20 09:40:00,48.94,49.17,48.94,49.06,362800.0,39.9372,40.1249,39.9372,40.0351,362800.0
2015-03-20 09:50:00,49.08,49.45,49.08,49.24,510600.0,40.0514,40.3534,40.0514,40.182,510600.0
2015-03-20 10:00:00,49.26,49.34,49.14,49.17,293400.0,40.1983,40.2636,40.1004,40.1249,293400.0
2015-03-20 10:10:00,49.16,49.32,49.16,49.31,297600.0,40.1167,40.2473,40.1167,40.2391,297600.0
2015-03-20 10:20:00,49.31,49.31,49.18,49.2,291400.0,40.2391,40.2391,40.133,40.1494,291400.0
2015-03-20 10:30:00,49.21,49.22,49.13,49.18,284000.0,40.1575,40.1657,40.0922,40.133,284000.0
2015-03-20 10:40:00,49.18,49.19,48.98,48.99,271200.0,40.133,40.1412,39.9698,39.978,271200.0
2015-03-20 10:50:00,48.99,49.05,48.99,49.02,279200.0,39.978,40.0269,39.978,40.0025,279200.0
2015-03-20 11:00:00,49.02,49.03,48.99,48.99,271400.0,40.0025,40.0106,39.978,39.978,271400.0
2015-03-20 11:10:00,48.99,49.13,48.99,49.1,178200.0,39.978,40.0922,39.978,40.0678,178200.0
2015-03-20 11:20:00,49.1,49.12,49.04,49.1,88600.0,40.0678,40.0841,40.0188,40.0678,88600.0
2015-03-20 11:30:00,49.09,49.11,48.99,49.0,154800.0,40.0596,40.0759,39.978,39.9861,154800.0
2015-03-20 11:40:00,49.0,49.01,48.92,48.93,303400.0,39.9861,39.9943,39.9209,39.929,303400.0
2015-03-20 11:50:00,48.93,49.01,48.88,49.01,220800.0,39.929,39.9943,39.8882,39.9943,220800.0
2015-03-20 12:00:00,49.0,49.04,48.99,49.02,109600.0,39.9861,40.0188,39.978,40.0025,109600.0
2015-03-20 12:10:00,49.02,49.02,48.96,48.97,98200.0,40.0025,40.0025,39.9535,39.9617,98200.0
2015-03-20 12:20:00,48.97,48.99,48.91,48.92,104400.0,39.9617,39.978,39.9127,39.9209,104400.0
2015-03-20 12:30:00,48.92,48.95,48.91,48.93,83200.0,39.9209,39.9453,39.9127,39.929,83200.0
2015-03-20 12:40:00,48.94,48.96,48.88,48.89,217200.0,39.9372,39.9535,39.8882,39.8964,217200.0
2015-03-20 12:50:00,48.9,48.91,48.51,48.68,871000.0,39.9045,39.9127,39.5863,39.725,871000.0
2015-03-20 13:00:00,48.68,48.8,48.63,48.77,343600.0,39.725,39.8229,39.6842,39.7985,343600.0
2015-03-20 13:10:00,48.77,48.9,48.77,48.85,161600.0,39.7985,39.9045,39.7985,39.8637,161600.0
2015-03-20 13:20:00,48.86,48.87,48.82,48.86,134200.0,39.8719,39.8801,39.8393,39.8719,134200.0
2015-03-20 13:30:00,48.86,48.87,48.8,48.84,119000.0,39.8719,39.8801,39.8229,39.8556,119000.0
2015-03-20 13:40:00,48.84,48.85,48.82,48.82,119200.0,39.8556,39.8637,39.8393,39.8393,119200.0
2015-03-20 13:50:00,48.82,48.84,48.74,48.74,184200.0,39.8393,39.8556,39.774,39.774,184200.0
2015-03-20 14:00:00,48.74,48.76,48.68,48.7,193000.0,39.774,39.7903,39.725,39.7413,193000.0
2015-03-20 14:10:00,48.7,48.7,48.63,48.63,208400.0,39.7413,39.7413,39.6842,39.6842,208400.0
2015-03-20 14:20:00,48.63,48.65,48.55,48.58,243200.0,39.6842,39.7005,39.6189,39.6434,243200.0
2015-03-20 14:30:00,48.58,48.59,48.56,48.57,299800.0,39.6434,39.6516,39.6271,39.6352,299800.0
2015-03-20 14:40:00,48.57,48.59,48.56,48.58,154200.0,39.6352,39.6516,39.6271,39.6434,154200.0
2015-03-20 14:50:00,48.58,48.67,48.57,48.67,150000.0,39.6434,39.7169,39.6352,39.7169,150000.0
2015-03-20 15:00:00,48.67,48.69,48.62,48.63,181600.0,39.7169,39.7332,39.676,39.6842,181600.0
2015-03-20 15:10:00,48.63,48.64,48.59,48.59,215800.0,39.6842,39.6924,39.6516,39.6516,215800.0
2015-03-20 15:20:00,48.59,48.59,48.53,48.56,286200.0,39.6516,39.6516,39.6026,39.6271,286200.0
2015-03-20 15:30:00,48.56,48.57,48.55,48.57,345600.0,39.6271,39.6352,39.6189,39.6352,345600.0
2015-03-20 15:40:00,48.57,48.72,48.56,48.71,399600.0,39.6352,39.7577,39.6271,39.7495,399600.0
2015-03-20 15:50:00,48.71,48.77,48.7,48.73,1102400.0,39.7495,39.7985,39.7413,39.7658,1102400.0
2015-03-23 09:30:00,48.86,48.95,48.37,48.42,618600.0,39.8719,39.9453,39.472,39.5128,618600.0
2015-03-23 09:40:00,48.43,48.5,48.35,48.5,323600.0,39.521,39.5781,39.4557,39.5781,323600.0
2015-03-23 09:50:00,48.5,48.67,48.46,48.48,243600.0,39.5781,39.7169,39.5455,39.5618,243600.0
2015-03-23 10:00:00,48.51,48.68,48.49,48.67,134800.0,39.5863,39.725,39.57,39.7169,134800.0
2015-03-23 10:10:00,48.68,48.74,48.6,48.71,166200.0,39.725,39.774,39.6597,39.7495,166200.0
2015-03-23 10:20:00,48.71,48.74,48.67,48.7,104400.0,39.7495,39.774,39.7169,39.7413,104400.0
2015-03-23 10:30:00,48.7,48.7,48.6,48.66,133200.0,39.7413,39.7413,39.6597,39.7087,133200.0
2015-03-23 10:40:00,48.67,48.69,48.6,48.63,150000.0,39.7169,39.7332,39.6597,39.6842,150000.0
2015-03-23 10:50:00,48.62,48.64,48.58,48.6,192400.0,39.676,39.6924,39.6434,39.6597,192400.0
2015-03-23 11:00:00,48.62,48.66,48.57,48.63,147400.0,39.676,39.7087,39.6352,39.6842,147400.0
2015-03-23 11:10:00,48.63,48.74,48.63,48.74,119000.0,39.6842,39.774,39.6842,39.774,119000.0
2015-03-23 11:20:00,48.74,48.77,48.71,48.72,142200.0,39.774,39.7985,39.7495,39.7577,142200.0
2015-03-23 11:30:00,48.71,48.75,48.69,48.74,108800.0,39.7495,39.7821,39.7332,39.774,108800.0
2015-03-23 11:40:00,48.74,48.76,48.65,48.71,119800.0,39.774,39.7903,39.7005,39.7495,119800.0
2015-03-23 11:50:00,48.71,48.72,48.65,48.71,149000.0,39.7495,39.7577,39.7005,39.7495,149000.0
2015-03-23 12:00:00,48.71,48.72,48.66,48.71,84800.0,39.7495,39.7577,39.7087,39.7495,84800.0
2015-03-23 12:10:00,48.71,48.72,48.68,48.7,109200.0,39.7495,39.7577,39.725,39.7413,109200.0
2015-03-23 12:20:00,48.7,48.75,48.69,48.73,106800.0,39.7413,39.7821,39.7332,39.7658,106800.0
2015-03-23 12:30:00,48.73,48.74,48.69,48.7,136000.0,39.7658,39.774,39.7332,39.7413,136000.0
2015-03-23 12:40:00,48.7,48.74,48.67,48.7,103000.0,39.7413,39.774,39.7169,39.7413,103000.0
2015-03-23 12:50:00,48.71,48.74,48.7,48.72,42200.0,39.7495,39.774,39.7413,39.7577,42200.0
2015-03-23 13:00:00,48.71,48.72,48.59,48.6,163600.0,39.7495,39.7577,39.6516,39.6597,163600.0
2015-03-23 13:10:00,48.6,48.68,48.59,48.67,73600.0,39.6597,39.725,39.6516,39.7169,73600.0
2015-03-23 13:20:00,48.67,48.72,48.66,48.7,72600.0,39.7169,39.7577,39.7087,39.7413,72600.0
2015-03-23 13:30:00,48.7,48.73,48.69,48.72,70600.0,39.7413,39.7658,39.7332,39.7577,70600.0
2015-03-23 13:40:00,48.71,48.72,48.7,48.71,94000.0,39.7495,39.7577,39.7413,39.7495,94000.0
2015-03-23 13:50:00,48.71,48.71,48.66,48.66,57400.0,39.7495,39.7495,39.7087,39.7087,57400.0
2015-03-23 14:00:00,48.65,48.72,48.63,48.71,90000.0,39.7005,39.7577,39.6842,39.7495,90000.0
2015-03-23 14:10:00,48.71,48.77,48.69,48.75,152000.0,39.7495,39.7985,39.7332,39.7821,152000.0
2015-03-23 14:20:00,48.75,48.78,48.71,48.76,338400.0,39.7821,39.8066,39.7495,39.7903,338400.0
2015-03-23 14:30:00,48.77,48.83,48.74,48.83,117400.0,39.7985,39.8474,39.774,39.8474,117400.0
2015-03-23 14:40:00,48.83,48.87,48.81,48.81,119600.0,39.8474,39.8801,39.8311,39.8311,119600.0
2015-03-23 14:50:00,48.8,48.83,48.77,48.82,73200.0,39.8229,39.8474,39.7985,39.8393,73200.0
2015-03-23 15:00:00,48.81,48.85,48.79,48.81,106800.0,39.8311,39.8637,39.8148,39.8311,106800.0
2015-03-23 15:10:00,48.81,48.85,48.78,48.85,142800.0,39.8311,39.8637,39.8066,39.8637,142800.0
2015-03-23 15:20:00,48.85,48.89,48.84,48.86,138800.0,39.8637,39.8964,39.8556,39.8719,138800.0
2015-03-23 15:30:00,48.86,48.87,48.84,48.85,168600.0,39.8719,39.8801,39.8556,39.8637,168600.0
2015-03-23 15:40:00,48.85,48.9,48.85,48.87,181000.0,39.8637,39.9045,39.8637,39.8801,181000.0
2015-03-23 15:50:00,48.87,48.87,48.69,48.69,561400.0,39.8801,39.8801,39.7332,39.7332,561400.0
2015-03-24 09:30:00,48.56,48.68,48.38,48.43,371400.0,39.6271,39.725,39.4802,39.521,371400.0
2015-03-24 09:40:00,48.44,48.48,48.41,48.43,216800.0,39.5292,39.5618,39.5047,39.521,216800.0
2015-03-24 09:50:00,48.45,48.67,48.45,48.63,246400.0,39.5373,39.7169,39.5373,39.6842,246400.0
2015-03-24 10:00:00,48.63,48.82,48.63,48.82,154800.0,39.6842,39.8393,39.6842,39.8393,154800.0
2015-03-24 10:10:00,48.82,48.89,48.77,48.87,158200.0,39.8393,39.8964,39.7985,39.8801,158200.0
2015-03-24 10:20:00,48.86,48.93,48.82,48.9,213200.0,39.8719,39.929,39.8393,39.9045,213200.0
2015-03-24 10:30:00,48.91,48.97,48.89,48.94,142600.0,39.9127,39.9617,39.8964,39.9372,142600.0
2015-03-24 10:40:00,48.95,48.96,48.88,48.88,104000.0,39.9453,39.9535,39.8882,39.8882,104000.0
2015-03-24 10:50:00,48.88,48.98,48.88,48.97,95800.0,39.8882,39.9698,39.8882,39.9617,95800.0
2015-03-24 11:00:00,48.97,49.02,48.91,48.99,179600.0,39.9617,40.0025,39.9127,39.978,179600.0
2015-03-24 11:10:00,48.99,49.05,48.96,49.04,122400.0,39.978,40.0269,39.9535,40.0188,122400.0
2015-03-24 11:20:00,49.04,49.06,48.97,48.97,171000.0,40.0188,40.0351,39.9617,39.9617,171000.0
2015-03-24 11:30:00,48.97,49.04,48.97,49.03,122600.0,39.9617,40.0188,39.9617,40.0106,122600.0
2015-03-24 11:40:00,49.03,49.17,49.02,49.08,257200.0,40.0106,40.1249,40.0025,40.0514,257200.0
2015-03-24 11:50:00,49.07,49.15,49.07,49.12,94400.0,40.0433,40.1086,40.0433,40.0841,94400.0
2015-03-24 12:00:00,49.12,49.13,49.08,49.09,111000.0,40.0841,40.0922,40.0514,40.0596,111000.0
2015-03-24 12:10:00,49.09,49.1,49.04,49.07,93800.0,40.0596,40.0678,40.0188,40.0433,93800.0
2015-03-24 12:20:00,49.07,49.1,49.04,49.06,109600.0,40.0433,40.0678,40.0188,40.0351,109600.0
2015-03-24 12:30:00,49.08,49.08,49.01,49.03,141800.0,40.0514,40.0514,39.9943,40.0106,141800.0
2015-03-24 12:40:00,49.03,49.08,49.01,49.02,116200.0,40.0106,40.0514,39.9943,40.0025,116200.0
2015-03-24 12:50:00,49.02,49.02,48.96,48.97,104000.0,40.0025,40.0025,39.9535,39.9617,104000.0
2015-03-24 13:00:00,48.96,49.0,48.96,48.99,83400.0,39.9535,39.9861,39.9535,39.978,83400.0
2015-03-24 13:10:00,48.99,49.08,48.98,49.07,132200.0,39.978,40.0514,39.9698,40.0433,132200.0
2015-03-24 13:20:00,49.07,49.09,48.97,48.99,110600.0,40.0433,40.0596,39.9617,39.978,110600.0
2015-03-24 13:30:00,48.99,48.99,48.94,48.97,100800.0,39.978,39.978,39.9372,39.9617,100800.0
2015-03-24 13:40:00,48.98,49.0,48.95,48.97,99600.0,39.9698,39.9861,39.9453,39.9617,99600.0
2015-03-24 13:50:00,48.96,48.98,48.94,48.96,105400.0,39.9535,39.9698,39.9372,39.9535,105400.0
2015-03-24 14:00:00,48.96,48.99,48.95,48.99,123800.0,39.9535,39.978,39.9453,39.978,123800.0
2015-03-24 14:10:00,48.99,49.04,48.91,48.92,88000.0,39.978,40.0188,39.9127,39.9209,88000.0
2015-03-24 14:20:00,48.91,48.93,48.9,48.92,103400.0,39.9127,39.929,39.9045,39.9209,103400.0
2015-03-24 14:30:00,48.92,48.95,48.88,48.91,185600.0,39.9209,39.9453,39.8882,39.9127,185600.0
2015-03-24 14:40:00,48.91,48.98,48.9,48.94,70000.0,39.9127,39.9698,39.9045,39.9372,70000.0
2015-03-24 14:50:00,48.94,48.99,48.93,48.98,81400.0,39.9372,39.978,39.929,39.9698,81400.0
2015-03-24 15:00:00,48.99,49.08,48.98,49.02,130200.0,39.978,40.0514,39.9698,40.0025,130200.0
2015-03-24 15:10:00,49.02,49.06,48.99,49.06,119800.0,40.0025,40.0351,39.978,40.0351,119800.0
2015-03-24 15:20:00,49.06,49.06,48.9,48.91,279600.0,40.0351,40.0351,39.9045,39.9127,279600.0
2015-03-24 15:30:00,48.91,48.99,48.9,48.97,189000.0,39.9127,39.978,39.9045,39.9617,189000.0
2015-03-24 15:40:00,48.97,48.98,48.91,48.94,263200.0,39.9617,39.9698,39.9127,39.9372,263200.0
2015-03-24 15:50:00,48.93,48.97,48.92,48.96,560000.0,39.929,39.9617,39.9209,39.9535,560000.0
2015-03-25 09:30:00,49.07,49.24,49.0,49.04,429000.0,40.0433,40.182,39.9861,40.0188,429000.0
2015-03-25 09:40:00,49.03,49.04,48.7,48.91,241600.0,40.0106,40.0188,39.7413,39.9127,241600.0
2015-03-25 09:50:00,48.91,48.96,48.79,48.88,216400.0,39.9127,39.9535,39.8148,39.8882,216400.0
2015-03-25 10:00:00,48.87,48.92,48.77,48.86,136600.0,39.8801,39.9209,39.7985,39.8719,136600.0
2015-03-25 10:10:00,48.86,48.88,48.79,48.81,178600.0,39.8719,39.8882,39.8148,39.8311,178600.0
2015-03-25 10:20:00,48.81,48.85,48.8,48.84,119200.0,39.8311,39.8637,39.8229,39.8556,119200.0
2015-03-25 10:30:00,48.84,48.92,48.82,48.84,162800.0,39.8556,39.9209,39.8393,39.8556,162800.0
2015-03-25 10:40:00,48.83,48.93,48.82,48.92,241000.0,39.8474,39.929,39.8393,39.9209,241000.0
2015-03-25 10:50:00,48.92,49.02,48.92,48.99,167600.0,39.9209,40.0025,39.9209,39.978,167600.0
2015-03-25 11:00:00,49.01,49.01,48.9,48.92,142600.0,39.9943,39.9943,39.9045,39.9209,142600.0
2015-03-25 11:10:00,48.92,48.95,48.82,48.84,148800.0,39.9209,39.9453,39.8393,39.8556,148800.0
2015-03-25 11:20:00,48.84,48.88,48.76,48.82,122200.0,39.8556,39.8882,39.7903,39.8393,122200.0
2015-03-25 11:30:00,48.82,48.85,48.58,48.58,326200.0,39.8393,39.8637,39.6434,39.6434,326200.0
2015-03-25 11:40:00,48.57,48.59,48.42,48.56,269000.0,39.6352,39.6516,39.5128,39.6271,269000.0
2015-03-25 11:50:00,48.54,48.56,48.48,48.54,195000.0,39.6108,39.6271,39.5618,39.6108,195000.0
2015-03-25 12:00:00,48.54,48.55,48.44,48.49,93000.0,39.6108,39.6189,39.5292,39.57,93000.0
2015-03-25 12:10:00,48.49,48.51,48.42,48.43,158600.0,39.57,39.5863,39.5128,39.521,158600.0
2015-03-25 12:20:00,48.43,48.43,48.3,48.4,163000.0,39.521,39.521,39.4149,39.4965,163000.0
2015-03-25 12:30:00,48.4,48.4,48.31,48.37,151800.0,39.4965,39.4965,39.4231,39.472,151800.0
2015-03-25 12:40:00,48.37,48.37,48.26,48.28,135000.0,39.472,39.472,39.3823,39.3986,135000.0
2015-03-25 12:50:00,48.28,48.33,48.26,48.27,123000.0,39.3986,39.4394,39.3823,39.3904,123000.0
2015-03-25 13:00:00,48.27,48.33,48.24,48.31,158800.0,39.3904,39.4394,39.366,39.4231,158800.0
2015-03-25 13:10:00,48.3,48.3,48.17,48.19,192400.0,39.4149,39.4149,39.3088,39.3252,192400.0
2015-03-25 13:20:00,48.18,48.24,48.16,48.21,201400.0,39.317,39.366,39.3007,39.3415,201400.0
2015-03-25 13:30:00,48.21,48.22,48.16,48.2,158600.0,39.3415,39.3496,39.3007,39.3333,158600.0
2015-03-25 13:40:00,48.2,48.23,48.17,48.21,232200.0,39.3333,39.3578,39.3088,39.3415,232200.0
2015-03-25 13:50:00,48.21,48.22,48.17,48.2,187600.0,39.3415,39.3496,39.3088,39.3333,187600.0
2015-03-25 14:00:00,48.2,48.23,48.16,48.17,141000.0,39.3333,39.3578,39.3007,39.3088,141000.0
2015-03-25 14:10:00,48.17,48.21,48.16,48.2,122600.0,39.3088,39.3415,39.3007,39.3333,122600.0
2015-03-25 14:20:00,48.2,48.21,48.15,48.17,135800.0,39.3333,39.3415,39.2925,39.3088,135800.0
2015-03-25 14:30:00,48.17,48.18,48.13,48.15,162000.0,39.3088,39.317,39.2762,39.2925,162000.0
2015-03-25 14:40:00,48.15,48.17,48.09,48.17,166600.0,39.2925,39.3088,39.2435,39.3088,166600.0
2015-03-25 14:50:00,48.17,48.19,48.13,48.13,203800.0,39.3088,39.3252,39.2762,39.2762,203800.0
2015-03-25 15:00:00,48.13,48.13,47.99,48.01,261600.0,39.2762,39.2762,39.1619,39.1783,261600.0
2015-03-25 15:10:00,48.01,48.09,48.0,48.06,236400.0,39.1783,39.2435,39.1701,39.2191,236400.0
2015-03-25 15:20:00,48.06,48.07,47.99,48.03,213200.0,39.2191,39.2272,39.1619,39.1946,213200.0
2015-03-25 15:30:00,48.03,48.13,48.0,48.1,315600.0,39.1946,39.2762,39.1701,39.2517,315600.0
2015-03-25 15:40:00,48.1,48.1,47.95,48.01,361200.0,39.2517,39.2517,39.1293,39.1783,361200.0
2015-03-25 15:50:00,48.01,48.02,47.88,47.88,762000.0,39.1783,39.1864,39.0722,39.0722,762000.0
2015-03-26 09:30:00,47.68,47.68,47.29,47.29,698600.0,38.909,38.909,38.5907,38.5907,698600.0
2015-03-26 09:40:00,47.32,47.51,47.3,47.5,405200.0,38.6152,38.7702,38.5989,38.7621,405200.0
2015-03-26 09:50:00,47.51,47.6,47.29,47.3,287600.0,38.7702,38.8437,38.5907,38.5989,287600.0
2015-03-26 10:00:00,47.31,47.35,47.19,47.19,340800.0,38.607,38.6397,38.5091,38.5091,340800.0
2015-03-26 10:10:00,47.2,47.2,47.0,47.02,498600.0,38.5173,38.5173,38.3541,38.3704,498600.0
2015-03-26 10:20:00,47.02,47.08,46.83,46.85,770600.0,38.3704,38.4193,38.2153,38.2317,770600.0
2015-03-26 10:30:00,46.85,47.23,46.85,47.16,477600.0,38.2317,38.5417,38.2317,38.4846,477600.0
2015-03-26 10:40:00,47.17,47.38,47.16,47.33,268400.0,38.4928,38.6642,38.4846,38.6234,268400.0
2015-03-26 10:50:00,47.34,47.42,47.27,47.32,224800.0,38.6315,38.6968,38.5744,38.6152,224800.0
2015-03-26 11:00:00,47.32,47.38,47.27,47.37,236000.0,38.6152,38.6642,38.5744,38.656,236000.0
2015-03-26 11:10:00,47.38,47.38,47.18,47.25,226400.0,38.6642,38.6642,38.5009,38.5581,226400.0
2015-03-26 11:20:00,47.26,47.33,47.24,47.31,142200.0,38.5662,38.6234,38.5499,38.607,142200.0
2015-03-26 11:30:00,47.3,47.38,47.27,47.37,188600.0,38.5989,38.6642,38.5744,38.656,188600.0
2015-03-26 11:40:00,47.37,47.54,47.37,47.54,227000.0,38.656,38.7947,38.656,38.7947,227000.0
2015-03-26 11:50:00,47.53,47.57,47.48,47.56,139000.0,38.7866,38.8192,38.7458,38.811,139000.0
2015-03-26 12:00:00,47.55,47.6,47.51,47.58,131000.0,38.8029,38.8437,38.7702,38.8274,131000.0
2015-03-26 12:10:00,47.58,47.63,47.54,47.63,104400.0,38.8274,38.8682,38.7947,38.8682,104400.0
2015-03-26 12:20:00,47.62,47.65,47.52,47.59,87800.0,38.86,38.8845,38.7784,38.8355,87800.0
2015-03-26 12:30:00,47.6,47.68,47.57,47.67,94400.0,38.8437,38.909,38.8192,38.9008,94400.0
2015-03-26 12:40:00,47.67,47.71,47.61,47.67,228400.0,38.9008,38.9334,38.8518,38.9008,228400.0
2015-03-26 12:50:00,47.68,47.73,47.67,47.7,121200.0,38.909,38.9498,38.9008,38.9253,121200.0
2015-03-26 13:00:00,47.7,47.76,47.69,47.74,131200.0,38.9253,38.9743,38.9171,38.9579,131200.0
2015-03-26 13:10:00,47.75,47.82,47.63,47.67,94200.0,38.9661,39.0232,38.8682,38.9008,94200.0
2015-03-26 13:20:00,47.68,47.72,47.63,47.71,84600.0,38.909,38.9416,38.8682,38.9334,84600.0
2015-03-26 13:30:00,47.71,47.79,47.71,47.77,69400.0,38.9334,38.9987,38.9334,38.9824,69400.0
2015-03-26 13:40:00,47.77,47.85,47.77,47.81,98600.0,38.9824,39.0477,38.9824,39.0151,98600.0
2015-03-26 13:50:00,47.81,47.88,47.79,47.85,102400.0,39.0151,39.0722,38.9987,39.0477,102400.0
2015-03-26 14:00:00,47.85,47.87,47.76,47.77,122400.0,39.0477,39.064,38.9743,38.9824,122400.0
2015-03-26 14:10:00,47.77,47.84,47.76,47.8,135000.0,38.9824,39.0395,38.9743,39.0069,135000.0
2015-03-26 14:20:00,47.79,47.81,47.67,47.7,119200.0,38.9987,39.0151,38.9008,38.9253,119200.0
2015-03-26 14:30:00,47.7,47.8,47.68,47.73,120600.0,38.9253,39.0069,38.909,38.9498,120600.0
2015-03-26 14:40:00,47.73,47.77,47.63,47.64,80200.0,38.9498,38.9824,38.8682,38.8763,80200.0
2015-03-26 14:50:00,47.63,47.68,47.57,47.6,115600.0,38.8682,38.909,38.8192,38.8437,115600.0
2015-03-26 15:00:00,47.6,47.65,47.54,47.64,146200.0,38.8437,38.8845,38.7947,38.8763,146200.0
2015-03-26 15:10:00,47.65,47.65,47.55,47.56,122400.0,38.8845,38.8845,38.8029,38.811,122400.0
2015-03-26 15:20:00,47.56,47.62,47.54,47.57,113400.0,38.811,38.86,38.7947,38.8192,113400.0
2015-03-26 15:30:00,47.57,47.69,47.54,47.6,148200.0,38.8192,38.9171,38.7947,38.8437,148200.0
2015-03-26 15:40:00,47.6,47.6,47.54,47.57,171800.0,38.8437,38.8437,38.7947,38.8192,171800.0
2015-03-26 15:50:00,47.57,47.62,47.51,47.53,387800.0,38.8192,38.86,38.7702,38.7866,387800.0
2015-03-27 09:30:00,47.5,47.98,47.5,47.9,442600.0,38.7621,39.1538,38.7621,39.0885,442600.0
2015-03-27 09:40:00,47.91,47.98,47.79,47.91,231200.0,39.0967,39.1538,38.9987,39.0967,231200.0
2015-03-27 09:50:00,47.92,47.94,47.76,47.84,352600.0,39.1048,39.1211,38.9743,39.0395,352600.0
2015-03-27 10:00:00,47.83,47.87,47.7,47.73,182000.0,39.0314,39.064,38.9253,38.9498,182000.0
2015-03-27 10:10:00,47.74,47.74,47.38,47.44,266400.0,38.9579,38.9579,38.6642,38.7131,266400.0
2015-03-27 10:20:00,47.44,47.69,47.44,47.6,207400.0,38.7131,38.9171,38.7131,38.8437,207400.0
2015-03-27 10:30:00,47.6,47.67,47.5,47.67,173600.0,38.8437,38.9008,38.7621,38.9008,173600.0
2015-03-27 10:40:00,47.67,47.74,47.65,47.73,199600.0,38.9008,38.9579,38.8845,38.9498,199600.0
2015-03-27 10:50:00,47.73,47.74,47.68,47.71,106400.0,38.9498,38.9579,38.909,38.9334,106400.0
2015-03-27 11:00:00,47.71,47.8,47.68,47.73,118800.0,38.9334,39.0069,38.909,38.9498,118800.0
2015-03-27 11:10:00,47.74,47.79,47.7,47.71,122400.0,38.9579,38.9987,38.9253,38.9334,122400.0
2015-03-27 11:20:00,47.71,47.76,47.64,47.66,143200.0,38.9334,38.9743,38.8763,38.8926,143200.0
2015-03-27 11:30:00,47.65,47.7,47.62,47.67,143400.0,38.8845,38.9253,38.86,38.9008,143400.0
2015-03-27 11:40:00,47.67,47.72,47.63,47.69,197400.0,38.9008,38.9416,38.8682,38.9171,197400.0
2015-03-27 11:50:00,47.69,47.72,47.52,47.57,94000.0,38.9171,38.9416,38.7784,38.8192,94000.0
2015-03-27 12:00:00,47.57,47.6,47.52,47.6,202600.0,38.8192,38.8437,38.7784,38.8437,202600.0
2015-03-27 12:10:00,47.61,47.64,47.58,47.58,76800.0,38.8518,38.8763,38.8274,38.8274,76800.0
2015-03-27 12:20:00,47.58,47.63,47.56,47.59,73400.0,38.8274,38.8682,38.811,38.8355,73400.0
2015-03-27 12:30:00,47.59,47.63,47.56,47.59,100400.0,38.8355,38.8682,38.811,38.8355,100400.0
2015-03-27 12:40:00,47.6,47.64,47.51,47.59,198200.0,38.8437,38.8763,38.7702,38.8355,198200.0
2015-03-27 12:50:00,47.57,47.65,47.56,47.65,74600.0,38.8192,38.8845,38.811,38.8845,74600.0
2015-03-27 13:00:00,47.66,47.68,47.59,47.6,120800.0,38.8926,38.909,38.8355,38.8437,120800.0
2015-03-27 13:10:00,47.6,47.66,47.6,47.63,64800.0,38.8437,38.8926,38.8437,38.8682,64800.0
2015-03-27 13:20:00,47.63,47.65,47.59,47.59,86600.0,38.8682,38.8845,38.8355,38.8355,86600.0
2015-03-27 13:30:00,47.59,47.65,47.59,47.61,97800.0,38.8355,38.8845,38.8355,38.8518,97800.0
2015-03-27 13:40:00,47.62,47.63,47.57,47.58,50200.0,38.86,38.8682,38.8192,38.8274,50200.0
2015-03-27 13:50:00,47.58,47.62,47.57,47.6,115800.0,38.8274,38.86,38.8192,38.8437,115800.0
2015-03-27 14:00:00,47.61,47.64,47.57,47.64,146800.0,38.8518,38.8763,38.8192,38.8763,146800.0
2015-03-27 14:10:00,47.64,47.66,47.59,47.62,72800.0,38.8763,38.8926,38.8355,38.86,72800.0
2015-03-27 14:20:00,47.62,47.65,47.59,47.65,83200.0,38.86,38.8845,38.8355,38.8845,83200.0
2015-03-27 14:30:00,47.65,47.65,47.6,47.61,92000.0,38.8845,38.8845,38.8437,38.8518,92000.0
2015-03-27 14:40:00,47.61,47.63,47.58,47.59,118000.0,38.8518,38.8682,38.8274,38.8355,118000.0
2015-03-27 14:50:00,47.6,47.62,47.58,47.62,71600.0,38.8437,38.86,38.8274,38.86,71600.0
2015-03-27 15:00:00,47.62,47.63,47.54,47.54,241200.0,38.86,38.8682,38.7947,38.7947,241200.0
2015-03-27 15:10:00,47.54,47.56,47.51,47.52,184200.0,38.7947,38.811,38.7702,38.7784,184200.0
2015-03-27 15:20:00,47.52,47.58,47.52,47.58,233800.0,38.7784,38.8274,38.7784,38.8274,233800.0
2015-03-27 15:30:00,47.57,47.6,47.56,47.58,266800.0,38.8192,38.8437,38.811,38.8274,266800.0
2015-03-27 15:40:00,47.57,47.59,47.52,47.53,268600.0,38.8192,38.8355,38.7784,38.7866,268600.0
2015-03-27 15:50:00,47.54,47.59,47.51,47.54,573200.0,38.7947,38.8355,38.7702,38.7947,573200.0
2015-03-30 09:30:00,48.02,48.05,47.75,47.86,527400.0,39.1864,39.2109,38.9661,39.0559,527400.0
2015-03-30 09:40:00,47.87,48.25,47.82,48.23,419200.0,39.064,39.3741,39.0232,39.3578,419200.0
2015-03-30 09:50:00,48.23,48.24,48.08,48.11,331000.0,39.3578,39.366,39.2354,39.2599,331000.0
2015-03-30 10:00:00,48.11,48.24,47.99,48.06,234400.0,39.2599,39.366,39.1619,39.2191,234400.0
2015-03-30 10:10:00,48.06,48.12,48.01,48.04,166800.0,39.2191,39.268,39.1783,39.2027,166800.0
2015-03-30 10:20:00,48.04,48.07,47.92,47.94,135000.0,39.2027,39.2272,39.1048,39.1211,135000.0
2015-03-30 10:30:00,47.95,48.0,47.9,47.92,117800.0,39.1293,39.1701,39.0885,39.1048,117800.0
2015-03-30 10:40:00,47.92,48.03,47.87,47.99,137400.0,39.1048,39.1946,39.064,39.1619,137400.0
2015-03-30 10:50:00,47.99,48.05,47.95,47.95,106400.0,39.1619,39.2109,39.1293,39.1293,106400.0
2015-03-30 11:00:00,47.97,48.03,47.96,47.99,73200.0,39.1456,39.1946,39.1375,39.1619,73200.0
2015-03-30 11:10:00,47.99,48.09,47.98,48.06,129800.0,39.1619,39.2435,39.1538,39.2191,129800.0
2015-03-30 11:20:00,48.05,48.06,47.94,47.98,141800.0,39.2109,39.2191,39.1211,39.1538,141800.0
2015-03-30 11:30:00,47.97,48.0,47.9,47.92,125200.0,39.1456,39.1701,39.0885,39.1048,125200.0
2015-03-30 11:40:00,47.92,47.96,47.89,47.96,73400.0,39.1048,39.1375,39.0803,39.1375,73400.0
2015-03-30 11:50:00,47.95,47.99,47.9,47.95,68600.0,39.1293,39.1619,39.0885,39.1293,68600.0
2015-03-30 12:00:00,47.96,48.04,47.95,47.99,46800.0,39.1375,39.2027,39.1293,39.1619,46800.0
2015-03-30 12:10:00,47.99,48.02,47.95,48.02,109000.0,39.1619,39.1864,39.1293,39.1864,109000.0
2015-03-30 12:20:00,48.02,48.02,47.98,48.0,43600.0,39.1864,39.1864,39.1538,39.1701,43600.0
2015-03-30 12:30:00,48.0,48.02,47.99,48.0,86400.0,39.1701,39.1864,39.1619,39.1701,86400.0
2015-03-30 12:40:00,48.01,48.01,47.96,47.99,85800.0,39.1783,39.1783,39.1375,39.1619,85800.0
2015-03-30 12:50:00,47.99,48.01,47.95,48.01,129400.0,39.1619,39.1783,39.1293,39.1783,129400.0
2015-03-30 13:00:00,48.01,48.08,48.01,48.07,48000.0,39.1783,39.2354,39.1783,39.2272,48000.0
2015-03-30 13:10:00,48.06,48.06,47.98,48.04,74000.0,39.2191,39.2191,39.1538,39.2027,74000.0
2015-03-30 13:20:00,48.03,48.08,48.02,48.03,104000.0,39.1946,39.2354,39.1864,39.1946,104000.0
2015-03-30 13:30:00,48.04,48.05,47.99,48.02,82600.0,39.2027,39.2109,39.1619,39.1864,82600.0
2015-03-30 13:40:00,48.01,48.03,47.97,47.97,70400.0,39.1783,39.1946,39.1456,39.1456,70400.0
2015-03-30 13:50:00,47.97,47.97,47.93,47.94,77000.0,39.1456,39.1456,39.113,39.1211,77000.0
2015-03-30 14:00:00,47.94,47.98,47.94,47.96,95200.0,39.1211,39.1538,39.1211,39.1375,95200.0
2015-03-30 14:10:00,47.96,48.05,47.96,48.01,84000.0,39.1375,39.2109,39.1375,39.1783,84000.0
2015-03-30 14:20:00,48.02,48.07,47.99,48.06,120400.0,39.1864,39.2272,39.1619,39.2191,120400.0
2015-03-30 14:30:00,48.05,48.08,48.02,48.02,59800.0,39.2109,39.2354,39.1864,39.1864,59800.0
2015-03-30 14:40:00,48.02,48.04,48.01,48.04,100400.0,39.1864,39.2027,39.1783,39.2027,100400.0
2015-03-30 14:50:00,48.04,48.09,48.02,48.08,64400.0,39.2027,39.2435,39.1864,39.2354,64400.0
2015-03-30 15:00:00,48.07,48.08,48.04,48.07,60400.0,39.2272,39.2354,39.2027,39.2272,60400.0
2015-03-30 15:10:00,48.07,48.07,47.99,48.04,127000.0,39.2272,39.2272,39.1619,39.2027,127000.0
2015-03-30 15:20:00,48.04,48.05,47.97,47.99,112200.0,39.2027,39.2109,39.1456,39.1619,112200.0
2015-03-30 15:30:00,47.99,47.99,47.93,47.99,174800.0,39.1619,39.1619,39.113,39.1619,174800.0
2015-03-30 15:40:00,47.99,48.04,47.98,48.02,158800.0,39.1619,39.2027,39.1538,39.1864,158800.0
2015-03-30 15:50:00,48.02,48.03,47.98,47.99,483200.0,39.1864,39.1946,39.1538,39.1619,483200.0
2015-03-31 09:30:00,48.09,48.1,47.83,47.86,501600.0,39.2435,39.2517,39.0314,39.0559,501600.0
2015-03-31 09:40:00,47.86,47.94,47.69,47.73,205600.0,39.0559,39.1211,38.9171,38.9498,205600.0
2015-03-31 09:50:00,47.72,47.76,47.63,47.67,194400.0,38.9416,38.9743,38.8682,38.9008,194400.0
2015-03-31 10:00:00,47.67,47.88,47.67,47.84,195600.0,38.9008,39.0722,38.9008,39.0395,195600.0
2015-03-31 10:10:00,47.85,47.87,47.77,47.77,141800.0,39.0477,39.064,38.9824,38.9824,141800.0
2015-03-31 10:20:00,47.77,47.87,47.76,47.77,138600.0,38.9824,39.064,38.9743,38.9824,138600.0
2015-03-31 10:30:00,47.77,47.8,47.75,47.79,78200.0,38.9824,39.0069,38.9661,38.9987,78200.0
2015-03-31 10:40:00,47.79,47.85,47.77,47.85,97000.0,38.9987,39.0477,38.9824,39.0477,97000.0
2015-03-31 10:50:00,47.85,47.86,47.78,47.79,116000.0,39.0477,39.0559,38.9906,38.9987,116000.0
2015-03-31 11:00:00,47.79,47.83,47.78,47.79,164200.0,38.9987,39.0314,38.9906,38.9987,164200.0
2015-03-31 11:10:00,47.8,47.87,47.8,47.83,146200.0,39.0069,39.064,39.0069,39.0314,146200.0
2015-03-31 11:20:00,47.84,47.9,47.83,47.85,101200.0,39.0395,39.0885,39.0314,39.0477,101200.0
2015-03-31 11:30:00,47.85,47.85,47.74,47.83,84000.0,39.0477,39.0477,38.9579,39.0314,84000.0
2015-03-31 11:40:00,47.82,47.82,47.68,47.69,99800.0,39.0232,39.0232,38.909,38.9171,99800.0
2015-03-31 11:50:00,47.69,47.71,47.56,47.56,109000.0,38.9171,38.9334,38.811,38.811,109000.0
2015-03-31 12:00:00,47.56,47.56,47.46,47.49,192200.0,38.811,38.811,38.7294,38.7539,192200.0
2015-03-31 12:10:00,47.49,47.61,47.45,47.58,166600.0,38.7539,38.8518,38.7213,38.8274,166600.0
2015-03-31 12:20:00,47.59,47.67,47.59,47.61,79600.0,38.8355,38.9008,38.8355,38.8518,79600.0
2015-03-31 12:30:00,47.61,47.63,47.57,47.63,102000.0,38.8518,38.8682,38.8192,38.8682,102000.0
2015-03-31 12:40:00,47.63,47.64,47.59,47.61,95400.0,38.8682,38.8763,38.8355,38.8518,95400.0
2015-03-31 12:50:00,47.63,47.66,47.59,47.66,115800.0,38.8682,38.8926,38.8355,38.8926,115800.0
2015-03-31 13:00:00,47.66,47.73,47.66,47.72,140400.0,38.8926,38.9498,38.8926,38.9416,140400.0
2015-03-31 13:10:00,47.72,47.73,47.65,47.71,107000.0,38.9416,38.9498,38.8845,38.9334,107000.0
2015-03-31 13:20:00,47.71,47.73,47.67,47.68,70000.0,38.9334,38.9498,38.9008,38.909,70000.0
2015-03-31 13:30:00,47.68,47.75,47.67,47.69,145200.0,38.909,38.9661,38.9008,38.9171,145200.0
2015-03-31 13:40:00,47.69,47.77,47.65,47.66,91400.0,38.9171,38.9824,38.8845,38.8926,91400.0
2015-03-31 13:50:00,47.66,47.66,47.6,47.6,110200.0,38.8926,38.8926,38.8437,38.8437,110200.0
2015-03-31 14:00:00,47.61,47.69,47.59,47.66,99800.0,38.8518,38.9171,38.8355,38.8926,99800.0
2015-03-31 14:10:00,47.66,47.74,47.65,47.69,78400.0,38.8926,38.9579,38.8845,38.9171,78400.0
2015-03-31 14:20:00,47.69,47.73,47.62,47.63,86800.0,38.9171,38.9498,38.86,38.8682,86800.0
2015-03-31 14:30:00,47.63,47.63,47.56,47.61,120200.0,38.8682,38.8682,38.811,38.8518,120200.0
2015-03-31 14:40:00,47.61,47.66,47.59,47.65,73400.0,38.8518,38.8926,38.8355,38.8845,73400.0
2015-03-31 14:50:00,47.66,47.67,47.59,47.67,85600.0,38.8926,38.9008,38.8355,38.9008,85600.0
2015-03-31 15:00:00,47.66,47.67,47.56,47.58,74800.0,38.8926,38.9008,38.811,38.8274,74800.0
2015-03-31 15:10:00,47.59,47.62,47.5,47.5,129000.0,38.8355,38.86,38.7621,38.7621,129000.0
2015-03-31 15:20:00,47.52,47.55,47.45,47.5,116200.0,38.7784,38.8029,38.7213,38.7621,116200.0
2015-03-31 15:30:00,47.5,47.51,47.42,47.48,147600.0,38.7621,38.7702,38.6968,38.7458,147600.0
2015-03-31 15:40:00,47.48,47.52,47.44,47.45,217000.0,38.7458,38.7784,38.7131,38.7213,217000.0
2015-03-31 15:50:00,47.45,47.45,47.35,47.35,755200.0,38.7213,38.7213,38.6397,38.6397,755200.0
2015-04-01 09:30:00,47.14,47.25,46.72,46.96,615200.0,38.4683,38.5581,38.1256,38.3214,615200.0
2015-04-01 09:40:00,46.96,46.96,46.63,46.66,438800.0,38.3214,38.3214,38.0521,38.0766,438800.0
2015-04-01 09:50:00,46.65,46.66,46.46,46.63,518800.0,38.0684,38.0766,37.9134,38.0521,518800.0
2015-04-01 10:00:00,46.63,46.75,46.56,46.63,365600.0,38.0521,38.15,37.995,38.0521,365600.0
2015-04-01 10:10:00,46.64,46.74,46.58,46.74,292000.0,38.0603,38.1419,38.0113,38.1419,292000.0
2015-04-01 10:20:00,46.73,46.74,46.55,46.62,475200.0,38.1337,38.1419,37.9868,38.044,475200.0
2015-04-01 10:30:00,46.62,46.66,46.51,46.59,401000.0,38.044,38.0766,37.9542,38.0195,401000.0
2015-04-01 10:40:00,46.59,46.72,46.58,46.72,282800.0,38.0195,38.1256,38.0113,38.1256,282800.0
2015-04-01 10:50:00,46.73,46.8,46.6,46.6,275800.0,38.1337,38.1908,38.0276,38.0276,275800.0
2015-04-01 11:00:00,46.61,46.65,46.58,46.63,247800.0,38.0358,38.0684,38.0113,38.0521,247800.0
2015-04-01 11:10:00,46.63,46.68,46.57,46.62,397200.0,38.0521,38.0929,38.0032,38.044,397200.0
2015-04-01 11:20:00,46.62,46.65,46.45,46.46,396200.0,38.044,38.0684,37.9052,37.9134,396200.0
2015-04-01 11:30:00,46.47,46.55,46.44,46.48,315800.0,37.9216,37.9868,37.8971,37.9297,315800.0
2015-04-01 11:40:00,46.48,46.6,46.46,46.58,263400.0,37.9297,38.0276,37.9134,38.0113,263400.0
2015-04-01 11:50:00,46.58,46.62,46.48,46.49,175800.0,38.0113,38.044,37.9297,37.9379,175800.0
2015-04-01 12:00:00,46.49,46.54,46.41,46.45,231200.0,37.9379,37.9787,37.8726,37.9052,231200.0
2015-04-01 12:10:00,46.46,46.49,46.3,46.4,355400.0,37.9134,37.9379,37.7828,37.8644,355400.0
2015-04-01 12:20:00,46.4,46.44,46.35,46.41,202200.0,37.8644,37.8971,37.8236,37.8726,202200.0
2015-04-01 12:30:00,46.42,46.51,46.41,46.51,189000.0,37.8808,37.9542,37.8726,37.9542,189000.0
2015-04-01 12:40:00,46.5,46.52,46.45,46.5,190000.0,37.946,37.9624,37.9052,37.946,190000.0
2015-04-01 12:50:00,46.5,46.52,46.48,46.49,214800.0,37.946,37.9624,37.9297,37.9379,214800.0
2015-04-01 13:00:00,46.49,46.52,46.47,46.51,138400.0,37.9379,37.9624,37.9216,37.9542,138400.0
2015-04-01 13:10:00,46.51,46.52,46.49,46.5,141200.0,37.9542,37.9624,37.9379,37.946,141200.0
2015-04-01 13:20:00,46.5,46.51,46.43,46.44,135000.0,37.946,37.9542,37.8889,37.8971,135000.0
2015-04-01 13:30:00,46.44,46.53,46.44,46.49,161800.0,37.8971,37.9705,37.8971,37.9379,161800.0
2015-04-01 13:40:00,46.49,46.52,46.47,46.5,219400.0,37.9379,37.9624,37.9216,37.946,219400.0
2015-04-01 13:50:00,46.5,46.55,46.48,46.51,239400.0,37.946,37.9868,37.9297,37.9542,239400.0
2015-04-01 14:00:00,46.51,46.52,46.49,46.5,215400.0,37.9542,37.9624,37.9379,37.946,215400.0
2015-04-01 14:10:00,46.51,46.58,46.46,46.5,237400.0,37.9542,38.0113,37.9134,37.946,237400.0
2015-04-01 14:20:00,46.5,46.52,46.39,46.42,206400.0,37.946,37.9624,37.8563,37.8808,206400.0
2015-04-01 14:30:00,46.41,46.45,46.38,46.45,141000.0,37.8726,37.9052,37.8481,37.9052,141000.0
2015-04-01 14:40:00,46.45,46.47,46.38,46.45,317600.0,37.9052,37.9216,37.8481,37.9052,317600.0
2015-04-01 14:50:00,46.45,46.47,46.42,46.44,205200.0,37.9052,37.9216,37.8808,37.8971,205200.0
2015-04-01 15:00:00,46.45,46.45,46.28,46.3,477000.0,37.9052,37.9052,37.7665,37.7828,477000.0
2015-04-01 15:10:00,46.31,46.42,46.3,46.37,211400.0,37.791,37.8808,37.7828,37.84,211400.0
2015-04-01 15:20:00,46.37,46.4,46.34,46.38,268800.0,37.84,37.8644,37.8155,37.8481,268800.0
2015-04-01 15:30:00,46.38,46.47,46.34,46.42,438800.0,37.8481,37.9216,37.8155,37.8808,438800.0
2015-04-01 15:40:00,46.42,46.43,46.32,46.38,441200.0,37.8808,37.8889,37.7991,37.8481,441200.0
2015-04-01 15:50:00,46.38,46.51,46.38,46.51,753200.0,37.8481,37.9542,37.8481,37.9542,753200.0
2015-04-02 09:30:00,46.71,46.87,46.62,46.73,648000.0,38.1174,38.248,38.044,38.1337,648000.0
2015-04-02 09:40:00,46.73,46.8,46.61,46.74,301200.0,38.1337,38.1908,38.0358,38.1419,301200.0
2015-04-02 09:50:00,46.75,46.97,46.74,46.96,278000.0,38.15,38.3296,38.1419,38.3214,278000.0
2015-04-02 10:00:00,46.96,47.06,46.96,46.99,322600.0,38.3214,38.403,38.3214,38.3459,322600.0
2015-04-02 10:10:00,46.99,47.05,46.97,46.99,266600.0,38.3459,38.3949,38.3296,38.3459,266600.0
2015-04-02 10:20:00,47.0,47.01,46.97,46.98,233000.0,38.3541,38.3622,38.3296,38.3377,233000.0
2015-04-02 10:30:00,46.98,47.0,46.93,46.97,217400.0,38.3377,38.3541,38.2969,38.3296,217400.0
2015-04-02 10:40:00,46.97,46.99,46.91,46.97,148000.0,38.3296,38.3459,38.2806,38.3296,148000.0
2015-04-02 10:50:00,46.97,46.99,46.9,46.91,193200.0,38.3296,38.3459,38.2725,38.2806,193200.0
2015-04-02 11:00:00,46.91,46.95,46.87,46.93,109000.0,38.2806,38.3133,38.248,38.2969,109000.0
2015-04-02 11:10:00,46.93,46.98,46.92,46.98,129800.0,38.2969,38.3377,38.2888,38.3377,129800.0
2015-04-02 11:20:00,46.98,47.0,46.95,46.95,162800.0,38.3377,38.3541,38.3133,38.3133,162800.0
2015-04-02 11:30:00,46.96,46.99,46.95,46.99,126600.0,38.3214,38.3459,38.3133,38.3459,126600.0
2015-04-02 11:40:00,46.98,46.99,46.95,46.99,74800.0,38.3377,38.3459,38.3133,38.3459,74800.0
2015-04-02 11:50:00,46.99,47.02,46.96,46.99,138200.0,38.3459,38.3704,38.3214,38.3459,138200.0
2015-04-02 12:00:00,46.99,46.99,46.87,46.89,127400.0,38.3459,38.3459,38.248,38.2643,127400.0
2015-04-02 12:10:00,46.9,46.97,46.89,46.95,61600.0,38.2725,38.3296,38.2643,38.3133,61600.0
2015-04-02 12:20:00,46.95,46.97,46.94,46.97,121800.0,38.3133,38.3296,38.3051,38.3296,121800.0
2015-04-02 12:30:00,46.97,46.99,46.95,46.98,65200.0,38.3296,38.3459,38.3133,38.3377,65200.0
2015-04-02 12:40:00,46.98,47.02,46.97,46.98,88000.0,38.3377,38.3704,38.3296,38.3377,88000.0
2015-04-02 12:50:00,46.98,47.04,46.97,47.04,48600.0,38.3377,38.3867,38.3296,38.3867,48600.0
2015-04-02 13:00:00,47.04,47.09,47.03,47.08,93800.0,38.3867,38.4275,38.3785,38.4193,93800.0
2015-04-02 13:10:00,47.08,47.08,47.05,47.07,108600.0,38.4193,38.4193,38.3949,38.4112,108600.0
2015-04-02 13:20:00,47.06,47.1,47.04,47.1,127000.0,38.403,38.4357,38.3867,38.4357,127000.0
2015-04-02 13:30:00,47.1,47.13,47.08,47.13,104800.0,38.4357,38.4601,38.4193,38.4601,104800.0
2015-04-02 13:40:00,47.13,47.17,47.12,47.12,115400.0,38.4601,38.4928,38.452,38.452,115400.0
2015-04-02 13:50:00,47.13,47.13,47.09,47.12,83600.0,38.4601,38.4601,38.4275,38.452,83600.0
2015-04-02 14:00:00,47.12,47.18,47.11,47.18,115200.0,38.452,38.5009,38.4438,38.5009,115200.0
2015-04-02 14:10:00,47.18,47.25,47.18,47.25,112800.0,38.5009,38.5581,38.5009,38.5581,112800.0
2015-04-02 14:20:00,47.25,47.25,47.19,47.21,107200.0,38.5581,38.5581,38.5091,38.5254,107200.0
2015-04-02 14:30:00,47.21,47.21,47.15,47.15,89800.0,38.5254,38.5254,38.4765,38.4765,89800.0
2015-04-02 14:40:00,47.15,47.16,47.06,47.1,149000.0,38.4765,38.4846,38.403,38.4357,149000.0
2015-04-02 14:50:00,47.1,47.1,47.02,47.05,119400.0,38.4357,38.4357,38.3704,38.3949,119400.0
2015-04-02 15:00:00,47.05,47.15,47.04,47.15,152200.0,38.3949,38.4765,38.3867,38.4765,152200.0
2015-04-02 15:10:00,47.15,47.15,47.08,47.08,146400.0,38.4765,38.4765,38.4193,38.4193,146400.0
2015-04-02 15:20:00,47.09,47.18,47.07,47.17,130200.0,38.4275,38.5009,38.4112,38.4928,130200.0
2015-04-02 15:30:00,47.17,47.29,47.16,47.28,276600.0,38.4928,38.5907,38.4846,38.5826,276600.0
2015-04-02 15:40:00,47.28,47.32,47.24,47.3,239400.0,38.5826,38.6152,38.5499,38.5989,239400.0
2015-04-02 15:50:00,47.3,47.3,47.2,47.2,484800.0,38.5989,38.5989,38.5173,38.5173,484800.0
2015-04-06 09:30:00,46.93,47.07,46.73,47.04,313800.0,38.2969,38.4112,38.1337,38.3867,313800.0
2015-04-06 09:40:00,47.03,47.32,47.02,47.3,131800.0,38.3785,38.6152,38.3704,38.5989,131800.0
2015-04-06 09:50:00,47.31,47.32,47.18,47.22,109200.0,38.607,38.6152,38.5009,38.5336,109200.0
2015-04-06 10:00:00,47.23,47.24,47.12,47.18,124000.0,38.5417,38.5499,38.452,38.5009,124000.0
2015-04-06 10:10:00,47.17,47.23,47.13,47.18,123600.0,38.4928,38.5417,38.4601,38.5009,123600.0
2015-04-06 10:20:00,47.21,47.34,47.2,47.28,206000.0,38.5254,38.6315,38.5173,38.5826,206000.0
2015-04-06 10:30:00,47.29,47.4,47.24,47.27,248000.0,38.5907,38.6805,38.5499,38.5744,248000.0
2015-04-06 10:40:00,47.28,47.3,47.23,47.24,79400.0,38.5826,38.5989,38.5417,38.5499,79400.0
2015-04-06 10:50:00,47.24,47.27,47.24,47.27,90400.0,38.5499,38.5744,38.5499,38.5744,90400.0
2015-04-06 11:00:00,47.27,47.29,47.21,47.24,137800.0,38.5744,38.5907,38.5254,38.5499,137800.0
2015-04-06 11:10:00,47.24,47.26,47.21,47.25,81600.0,38.5499,38.5662,38.5254,38.5581,81600.0
2015-04-06 11:20:00,47.24,47.26,47.2,47.23,87400.0,38.5499,38.5662,38.5173,38.5417,87400.0
2015-04-06 11:30:00,47.24,47.24,47.18,47.18,117200.0,38.5499,38.5499,38.5009,38.5009,117200.0
2015-04-06 11:40:00,47.19,47.23,47.18,47.2,132200.0,38.5091,38.5417,38.5009,38.5173,132200.0
2015-04-06 11:50:00,47.2,47.26,47.18,47.2,228000.0,38.5173,38.5662,38.5009,38.5173,228000.0
2015-04-06 12:00:00,47.21,47.22,47.18,47.21,140200.0,38.5254,38.5336,38.5009,38.5254,140200.0
2015-04-06 12:10:00,47.21,47.22,47.17,47.21,111400.0,38.5254,38.5336,38.4928,38.5254,111400.0
2015-04-06 12:20:00,47.21,47.27,47.2,47.26,197600.0,38.5254,38.5744,38.5173,38.5662,197600.0
2015-04-06 12:30:00,47.25,47.27,47.24,47.24,47200.0,38.5581,38.5744,38.5499,38.5499,47200.0
2015-04-06 12:40:00,47.24,47.26,47.22,47.24,42200.0,38.5499,38.5662,38.5336,38.5499,42200.0
2015-04-06 12:50:00,47.24,47.28,47.24,47.26,48000.0,38.5499,38.5826,38.5499,38.5662,48000.0
2015-04-06 13:00:00,47.27,47.3,47.27,47.27,85800.0,38.5744,38.5989,38.5744,38.5744,85800.0
2015-04-06 13:10:00,47.27,47.3,47.26,47.3,84200.0,38.5744,38.5989,38.5662,38.5989,84200.0
2015-04-06 13:20:00,47.29,47.35,47.29,47.35,53000.0,38.5907,38.6397,38.5907,38.6397,53000.0
2015-04-06 13:30:00,47.35,47.35,47.3,47.31,50600.0,38.6397,38.6397,38.5989,38.607,50600.0
2015-04-06 13:40:00,47.32,47.32,47.28,47.29,43600.0,38.6152,38.6152,38.5826,38.5907,43600.0
2015-04-06 13:50:00,47.29,47.31,47.28,47.31,63200.0,38.5907,38.607,38.5826,38.607,63200.0
2015-04-06 14:00:00,47.3,47.31,47.27,47.29,51000.0,38.5989,38.607,38.5744,38.5907,51000.0
2015-04-06 14:10:00,47.29,47.31,47.27,47.29,92200.0,38.5907,38.607,38.5744,38.5907,92200.0
2015-04-06 14:20:00,47.3,47.3,47.27,47.28,38000.0,38.5989,38.5989,38.5744,38.5826,38000.0
2015-04-06 14:30:00,47.28,47.3,47.27,47.29,48400.0,38.5826,38.5989,38.5744,38.5907,48400.0
2015-04-06 14:40:00,47.28,47.3,47.26,47.26,79600.0,38.5826,38.5989,38.5662,38.5662,79600.0
2015-04-06 14:50:00,47.26,47.27,47.23,47.24,68200.0,38.5662,38.5744,38.5417,38.5499,68200.0
2015-04-06 15:00:00,47.24,47.27,47.22,47.23,91400.0,38.5499,38.5744,38.5336,38.5417,91400.0
2015-04-06 15:10:00,47.23,47.26,47.2,47.23,74600.0,38.5417,38.5662,38.5173,38.5417,74600.0
2015-04-06 15:20:00,47.23,47.26,47.23,47.23,72200.0,38.5417,38.5662,38.5417,38.5417,72200.0
2015-04-06 15:30:00,47.23,47.29,47.23,47.27,116600.0,38.5417,38.5907,38.5417,38.5744,116600.0
2015-04-06 15:40:00,47.27,47.3,47.26,47.27,161400.0,38.5744,38.5989,38.5662,38.5744,161400.0
2015-04-06 15:50:00,47.27,47.29,47.24,47.27,375400.0,38.5744,38.5907,38.5499,38.5744,375400.0
2015-04-07 09:30:00,47.21,47.45,47.17,47.42,272200.0,38.5254,38.7213,38.4928,38.6968,272200.0
2015-04-07 09:40:00,47.41,47.45,47.33,47.38,246200.0,38.6886,38.7213,38.6234,38.6642,246200.0
2015-04-07 09:50:00,47.39,47.48,47.37,47.38,189400.0,38.6723,38.7458,38.656,38.6642,189400.0
2015-04-07 10:00:00,47.37,47.41,47.23,47.33,136800.0,38.656,38.6886,38.5417,38.6234,136800.0
2015-04-07 10:10:00,47.33,47.43,47.3,47.38,95600.0,38.6234,38.705,38.5989,38.6642,95600.0
2015-04-07 10:20:00,47.38,47.42,47.38,47.42,150600.0,38.6642,38.6968,38.6642,38.6968,150600.0
2015-04-07 10:30:00,47.42,47.45,47.37,47.38,248400.0,38.6968,38.7213,38.656,38.6642,248400.0
2015-04-07 10:40:00,47.38,47.41,47.37,47.38,205800.0,38.6642,38.6886,38.656,38.6642,205800.0
2015-04-07 10:50:00,47.39,47.4,47.29,47.29,92000.0,38.6723,38.6805,38.5907,38.5907,92000.0
2015-04-07 11:00:00,47.29,47.34,47.27,47.29,85800.0,38.5907,38.6315,38.5744,38.5907,85800.0
2015-04-07 11:10:00,47.29,47.37,47.29,47.31,66800.0,38.5907,38.656,38.5907,38.607,66800.0
2015-04-07 11:20:00,47.31,47.35,47.27,47.35,67800.0,38.607,38.6397,38.5744,38.6397,67800.0
2015-04-07 11:30:00,47.35,47.4,47.34,47.38,50600.0,38.6397,38.6805,38.6315,38.6642,50600.0
2015-04-07 11:40:00,47.37,47.4,47.36,47.37,55000.0,38.656,38.6805,38.6478,38.656,55000.0
2015-04-07 11:50:00,47.38,47.4,47.35,47.4,39400.0,38.6642,38.6805,38.6397,38.6805,39400.0
2015-04-07 12:00:00,47.39,47.41,47.34,47.35,72600.0,38.6723,38.6886,38.6315,38.6397,72600.0
2015-04-07 12:10:00,47.35,47.36,47.29,47.29,53000.0,38.6397,38.6478,38.5907,38.5907,53000.0
2015-04-07 12:20:00,47.3,47.32,47.29,47.3,58200.0,38.5989,38.6152,38.5907,38.5989,58200.0
2015-04-07 12:30:00,47.3,47.31,47.28,47.3,73400.0,38.5989,38.607,38.5826,38.5989,73400.0
2015-04-07 12:40:00,47.3,47.3,47.27,47.28,51600.0,38.5989,38.5989,38.5744,38.5826,51600.0
2015-04-07 12:50:00,47.27,47.31,47.27,47.29,35400.0,38.5744,38.607,38.5744,38.5907,35400.0
2015-04-07 13:00:00,47.29,47.31,47.28,47.29,85600.0,38.5907,38.607,38.5826,38.5907,85600.0
2015-04-07 13:10:00,47.29,47.31,47.27,47.31,43000.0,38.5907,38.607,38.5744,38.607,43000.0
2015-04-07 13:20:00,47.31,47.31,47.28,47.29,51600.0,38.607,38.607,38.5826,38.5907,51600.0
2015-04-07 13:30:00,47.29,47.3,47.28,47.29,49600.0,38.5907,38.5989,38.5826,38.5907,49600.0
2015-04-07 13:40:00,47.3,47.32,47.29,47.32,91000.0,38.5989,38.6152,38.5907,38.6152,91000.0
2015-04-07 13:50:00,47.31,47.34,47.29,47.3,58000.0,38.607,38.6315,38.5907,38.5989,58000.0
2015-04-07 14:00:00,47.29,47.31,47.27,47.29,44000.0,38.5907,38.607,38.5744,38.5907,44000.0
2015-04-07 14:10:00,47.29,47.3,47.27,47.3,67800.0,38.5907,38.5989,38.5744,38.5989,67800.0
2015-04-07 14:20:00,47.3,47.31,47.27,47.3,60800.0,38.5989,38.607,38.5744,38.5989,60800.0
2015-04-07 14:30:00,47.29,47.29,47.25,47.26,58600.0,38.5907,38.5907,38.5581,38.5662,58600.0
2015-04-07 14:40:00,47.26,47.26,47.2,47.22,109000.0,38.5662,38.5662,38.5173,38.5336,109000.0
2015-04-07 14:50:00,47.21,47.22,47.13,47.14,169400.0,38.5254,38.5336,38.4601,38.4683,169400.0
2015-04-07 15:00:00,47.15,47.18,47.13,47.18,111800.0,38.4765,38.5009,38.4601,38.5009,111800.0
2015-04-07 15:10:00,47.17,47.19,47.13,47.18,102800.0,38.4928,38.5091,38.4601,38.5009,102800.0
2015-04-07 15:20:00,47.18,47.18,47.11,47.16,130200.0,38.5009,38.5009,38.4438,38.4846,130200.0
2015-04-07 15:30:00,47.16,47.19,47.05,47.05,123400.0,38.4846,38.5091,38.3949,38.3949,123400.0
2015-04-07 15:40:00,47.05,47.1,46.98,47.06,192400.0,38.3949,38.4357,38.3377,38.403,192400.0
2015-04-07 15:50:00,47.06,47.09,47.02,47.04,435000.0,38.403,38.4275,38.3704,38.3867,435000.0
2015-04-08 09:30:00,46.92,47.37,46.92,47.26,352400.0,38.2888,38.656,38.2888,38.5662,352400.0
2015-04-08 09:40:00,47.27,47.43,47.23,47.31,246400.0,38.5744,38.705,38.5417,38.607,246400.0
2015-04-08 09:50:00,47.31,47.31,47.21,47.27,212400.0,38.607,38.607,38.5254,38.5744,212400.0
2015-04-08 10:00:00,47.27,47.42,47.26,47.38,125400.0,38.5744,38.6968,38.5662,38.6642,125400.0
2015-04-08 10:10:00,47.38,47.44,47.3,47.3,113200.0,38.6642,38.7131,38.5989,38.5989,113200.0
2015-04-08 10:20:00,47.31,47.41,47.31,47.38,74000.0,38.607,38.6886,38.607,38.6642,74000.0
2015-04-08 10:30:00,47.39,47.43,47.35,47.38,55000.0,38.6723,38.705,38.6397,38.6642,55000.0
2015-04-08 10:40:00,47.37,47.37,47.24,47.31,127800.0,38.656,38.656,38.5499,38.607,127800.0
2015-04-08 10:50:00,47.31,47.41,47.3,47.4,98200.0,38.607,38.6886,38.5989,38.6805,98200.0
2015-04-08 11:00:00,47.4,47.4,47.33,47.35,93400.0,38.6805,38.6805,38.6234,38.6397,93400.0
2015-04-08 11:10:00,47.35,47.45,47.34,47.38,87400.0,38.6397,38.7213,38.6315,38.6642,87400.0
2015-04-08 11:20:00,47.38,47.38,47.3,47.35,79800.0,38.6642,38.6642,38.5989,38.6397,79800.0
2015-04-08 11:30:00,47.35,47.36,47.3,47.34,50600.0,38.6397,38.6478,38.5989,38.6315,50600.0
2015-04-08 11:40:00,47.34,47.39,47.34,47.35,83200.0,38.6315,38.6723,38.6315,38.6397,83200.0
2015-04-08 11:50:00,47.35,47.35,47.32,47.35,47000.0,38.6397,38.6397,38.6152,38.6397,47000.0
2015-04-08 12:00:00,47.35,47.4,47.35,47.38,81800.0,38.6397,38.6805,38.6397,38.6642,81800.0
2015-04-08 12:10:00,47.37,47.43,47.37,47.4,192200.0,38.656,38.705,38.656,38.6805,192200.0
2015-04-08 12:20:00,47.4,47.42,47.36,47.4,112600.0,38.6805,38.6968,38.6478,38.6805,112600.0
2015-04-08 12:30:00,47.4,47.42,47.38,47.39,49800.0,38.6805,38.6968,38.6642,38.6723,49800.0
2015-04-08 12:40:00,47.39,47.5,47.38,47.49,181000.0,38.6723,38.7621,38.6642,38.7539,181000.0
2015-04-08 12:50:00,47.49,47.55,47.46,47.46,169600.0,38.7539,38.8029,38.7294,38.7294,169600.0
2015-04-08 13:00:00,47.47,47.49,47.44,47.49,67800.0,38.7376,38.7539,38.7131,38.7539,67800.0
2015-04-08 13:10:00,47.49,47.51,47.4,47.42,61400.0,38.7539,38.7702,38.6805,38.6968,61400.0
2015-04-08 13:20:00,47.43,47.49,47.42,47.48,48000.0,38.705,38.7539,38.6968,38.7458,48000.0
2015-04-08 13:30:00,47.48,47.49,47.46,47.46,92000.0,38.7458,38.7539,38.7294,38.7294,92000.0
2015-04-08 13:40:00,47.46,47.52,47.45,47.51,65200.0,38.7294,38.7784,38.7213,38.7702,65200.0
2015-04-08 13:50:00,47.51,47.54,47.47,47.5,86400.0,38.7702,38.7947,38.7376,38.7621,86400.0
2015-04-08 14:00:00,47.49,47.51,47.33,47.34,134000.0,38.7539,38.7702,38.6234,38.6315,134000.0
2015-04-08 14:10:00,47.33,47.59,47.32,47.59,249800.0,38.6234,38.8355,38.6152,38.8355,249800.0
2015-04-08 14:20:00,47.58,47.64,47.54,47.56,163400.0,38.8274,38.8763,38.7947,38.811,163400.0
2015-04-08 14:30:00,47.56,47.57,47.49,47.51,105800.0,38.811,38.8192,38.7539,38.7702,105800.0
2015-04-08 14:40:00,47.51,47.56,47.44,47.55,103800.0,38.7702,38.811,38.7131,38.8029,103800.0
2015-04-08 14:50:00,47.56,47.57,47.43,47.49,122200.0,38.811,38.8192,38.705,38.7539,122200.0
2015-04-08 15:00:00,47.49,47.54,47.47,47.49,198800.0,38.7539,38.7947,38.7376,38.7539,198800.0
2015-04-08 15:10:00,47.49,47.51,47.42,47.48,116400.0,38.7539,38.7702,38.6968,38.7458,116400.0
2015-04-08 15:20:00,47.48,47.56,47.44,47.52,118200.0,38.7458,38.811,38.7131,38.7784,118200.0
2015-04-08 15:30:00,47.51,47.58,47.49,47.57,232000.0,38.7702,38.8274,38.7539,38.8192,232000.0
2015-04-08 15:40:00,47.57,47.63,47.52,47.55,233600.0,38.8192,38.8682,38.7784,38.8029,233600.0
2015-04-08 15:50:00,47.55,47.62,47.54,47.62,474000.0,38.8029,38.86,38.7947,38.86,474000.0
2015-04-09 09:30:00,47.65,47.69,47.41,47.63,474500.0,38.8845,38.9171,38.6886,38.8682,474500.0
2015-04-09 09:40:00,47.63,47.64,47.45,47.52,229600.0,38.8682,38.8763,38.7213,38.7784,229600.0
2015-04-09 09:50:00,47.53,47.53,47.26,47.28,245500.0,38.7866,38.7866,38.5662,38.5826,245500.0
2015-04-09 10:00:00,47.28,47.52,47.25,47.44,186300.0,38.5826,38.7784,38.5581,38.7131,186300.0
2015-04-09 10:10:00,47.45,47.52,47.38,47.46,157000.0,38.7213,38.7784,38.6642,38.7294,157000.0
2015-04-09 10:20:00,47.45,47.56,47.41,47.54,139700.0,38.7213,38.811,38.6886,38.7947,139700.0
2015-04-09 10:30:00,47.54,47.61,47.51,47.59,146900.0,38.7947,38.8518,38.7702,38.8355,146900.0
2015-04-09 10:40:00,47.59,47.6,47.51,47.52,143200.0,38.8355,38.8437,38.7702,38.7784,143200.0
2015-04-09 10:50:00,47.52,47.56,47.5,47.55,100500.0,38.7784,38.811,38.7621,38.8029,100500.0
2015-04-09 11:00:00,47.55,47.55,47.46,47.48,117400.0,38.8029,38.8029,38.7294,38.7458,117400.0
2015-04-09 11:10:00,47.49,47.52,47.43,47.44,94000.0,38.7539,38.7784,38.705,38.7131,94000.0
2015-04-09 11:20:00,47.43,47.46,47.36,47.45,135700.0,38.705,38.7294,38.6478,38.7213,135700.0
2015-04-09 11:30:00,47.46,47.49,47.36,47.42,190000.0,38.7294,38.7539,38.6478,38.6968,190000.0
2015-04-09 11:40:00,47.42,47.49,47.4,47.48,79600.0,38.6968,38.7539,38.6805,38.7458,79600.0
2015-04-09 11:50:00,47.47,47.51,47.45,47.46,88800.0,38.7376,38.7702,38.7213,38.7294,88800.0
2015-04-09 12:00:00,47.46,47.47,47.42,47.43,60100.0,38.7294,38.7376,38.6968,38.705,60100.0
2015-04-09 12:10:00,47.44,47.45,47.42,47.44,69900.0,38.7131,38.7213,38.6968,38.7131,69900.0
2015-04-09 12:20:00,47.43,47.56,47.42,47.52,79800.0,38.705,38.811,38.6968,38.7784,79800.0
2015-04-09 12:30:00,47.53,47.55,47.49,47.55,50800.0,38.7866,38.8029,38.7539,38.8029,50800.0
2015-04-09 12:40:00,47.55,47.59,47.53,47.58,84500.0,38.8029,38.8355,38.7866,38.8274,84500.0
2015-04-09 12:50:00,47.58,47.66,47.57,47.6,68900.0,38.8274,38.8926,38.8192,38.8437,68900.0
2015-04-09 13:00:00,47.6,47.63,47.55,47.62,105800.0,38.8437,38.8682,38.8029,38.86,105800.0
2015-04-09 13:10:00,47.62,47.68,47.61,47.66,132400.0,38.86,38.909,38.8518,38.8926,132400.0
2015-04-09 13:20:00,47.67,47.68,47.63,47.64,51800.0,38.9008,38.909,38.8682,38.8763,51800.0
2015-04-09 13:30:00,47.63,47.64,47.54,47.55,72500.0,38.8682,38.8763,38.7947,38.8029,72500.0
2015-04-09 13:40:00,47.55,47.64,47.54,47.63,67800.0,38.8029,38.8763,38.7947,38.8682,67800.0
2015-04-09 13:50:00,47.64,47.65,47.6,47.63,66200.0,38.8763,38.8845,38.8437,38.8682,66200.0
2015-04-09 14:00:00,47.63,47.63,47.58,47.59,72400.0,38.8682,38.8682,38.8274,38.8355,72400.0
2015-04-09 14:10:00,47.6,47.6,47.58,47.59,51200.0,38.8437,38.8437,38.8274,38.8355,51200.0
2015-04-09 14:20:00,47.59,47.6,47.56,47.59,52200.0,38.8355,38.8437,38.811,38.8355,52200.0
2015-04-09 14:30:00,47.59,47.65,47.58,47.65,104200.0,38.8355,38.8845,38.8274,38.8845,104200.0
2015-04-09 14:40:00,47.65,47.65,47.61,47.62,71700.0,38.8845,38.8845,38.8518,38.86,71700.0
2015-04-09 14:50:00,47.63,47.65,47.61,47.65,59400.0,38.8682,38.8845,38.8518,38.8845,59400.0
2015-04-09 15:00:00,47.65,47.7,47.64,47.7,74300.0,38.8845,38.9253,38.8763,38.9253,74300.0
2015-04-09 15:10:00,47.7,47.86,47.69,47.83,156300.0,38.9253,39.0559,38.9171,39.0314,156300.0
2015-04-09 15:20:00,47.83,47.91,47.8,47.9,263800.0,39.0314,39.0967,39.0069,39.0885,263800.0
2015-04-09 15:30:00,47.9,47.91,47.77,47.8,145200.0,39.0885,39.0967,38.9824,39.0069,145200.0
2015-04-09 15:40:00,47.8,47.92,47.79,47.89,248600.0,39.0069,39.1048,38.9987,39.0803,248600.0
2015-04-09 15:50:00,47.91,47.99,47.9,47.96,597800.0,39.0967,39.1619,39.0885,39.1375,597800.0
2015-04-10 09:30:00,48.6,48.6,48.01,48.04,570900.0,39.6597,39.6597,39.1783,39.2027,570900.0
2015-04-10 09:40:00,48.03,48.04,47.88,47.98,221900.0,39.1946,39.2027,39.0722,39.1538,221900.0
2015-04-10 09:50:00,47.97,48.05,47.94,48.03,154000.0,39.1456,39.2109,39.1211,39.1946,154000.0
2015-04-10 10:00:00,48.04,48.24,48.02,48.24,212300.0,39.2027,39.366,39.1864,39.366,212300.0
2015-04-10 10:10:00,48.23,48.28,48.12,48.14,185000.0,39.3578,39.3986,39.268,39.2843,185000.0
2015-04-10 10:20:00,48.13,48.16,48.08,48.12,140700.0,39.2762,39.3007,39.2354,39.268,140700.0
2015-04-10 10:30:00,48.12,48.2,48.11,48.2,125900.0,39.268,39.3333,39.2599,39.3333,125900.0
2015-04-10 10:40:00,48.2,48.27,48.19,48.26,209600.0,39.3333,39.3904,39.3252,39.3823,209600.0
2015-04-10 10:50:00,48.26,48.34,48.25,48.33,159400.0,39.3823,39.4476,39.3741,39.4394,159400.0
2015-04-10 11:00:00,48.32,48.32,48.25,48.26,123200.0,39.4312,39.4312,39.3741,39.3823,123200.0
2015-04-10 11:10:00,48.26,48.27,48.2,48.24,110000.0,39.3823,39.3904,39.3333,39.366,110000.0
2015-04-10 11:20:00,48.23,48.25,48.2,48.23,89700.0,39.3578,39.3741,39.3333,39.3578,89700.0
2015-04-10 11:30:00,48.23,48.3,48.21,48.27,155200.0,39.3578,39.4149,39.3415,39.3904,155200.0
2015-04-10 11:40:00,48.27,48.29,48.16,48.2,123800.0,39.3904,39.4068,39.3007,39.3333,123800.0
2015-04-10 11:50:00,48.2,48.25,48.17,48.23,77500.0,39.3333,39.3741,39.3088,39.3578,77500.0
2015-04-10 12:00:00,48.24,48.25,48.18,48.2,78600.0,39.366,39.3741,39.317,39.3333,78600.0
2015-04-10 12:10:00,48.2,48.25,48.17,48.23,79300.0,39.3333,39.3741,39.3088,39.3578,79300.0
2015-04-10 12:20:00,48.24,48.24,48.16,48.18,68600.0,39.366,39.366,39.3007,39.317,68600.0
2015-04-10 12:30:00,48.18,48.21,48.13,48.14,92100.0,39.317,39.3415,39.2762,39.2843,92100.0
2015-04-10 12:40:00,48.15,48.15,48.1,48.11,94100.0,39.2925,39.2925,39.2517,39.2599,94100.0
2015-04-10 12:50:00,48.12,48.13,48.09,48.11,68500.0,39.268,39.2762,39.2435,39.2599,68500.0
2015-04-10 13:00:00,48.11,48.11,48.04,48.05,58700.0,39.2599,39.2599,39.2027,39.2109,58700.0
2015-04-10 13:10:00,48.06,48.1,48.05,48.08,62200.0,39.2191,39.2517,39.2109,39.2354,62200.0
2015-04-10 13:20:00,48.07,48.09,48.05,48.07,58000.0,39.2272,39.2435,39.2109,39.2272,58000.0
2015-04-10 13:30:00,48.07,48.08,48.02,48.04,77500.0,39.2272,39.2354,39.1864,39.2027,77500.0
2015-04-10 13:40:00,48.04,48.09,48.04,48.08,51100.0,39.2027,39.2435,39.2027,39.2354,51100.0
2015-04-10 13:50:00,48.08,48.08,48.05,48.07,60400.0,39.2354,39.2354,39.2109,39.2272,60400.0
2015-04-10 14:00:00,48.07,48.1,48.06,48.07,90000.0,39.2272,39.2517,39.2191,39.2272,90000.0
2015-04-10 14:10:00,48.07,48.08,48.06,48.07,81700.0,39.2272,39.2354,39.2191,39.2272,81700.0
2015-04-10 14:20:00,48.08,48.09,48.05,48.07,90600.0,39.2354,39.2435,39.2109,39.2272,90600.0
2015-04-10 14:30:00,48.07,48.1,48.05,48.09,106600.0,39.2272,39.2517,39.2109,39.2435,106600.0
2015-04-10 14:40:00,48.09,48.13,48.07,48.1,94800.0,39.2435,39.2762,39.2272,39.2517,94800.0
2015-04-10 14:50:00,48.09,48.15,48.08,48.13,79300.0,39.2435,39.2925,39.2354,39.2762,79300.0
2015-04-10 15:00:00,48.13,48.15,48.11,48.11,56600.0,39.2762,39.2925,39.2599,39.2599,56600.0
2015-04-10 15:10:00,48.11,48.13,48.06,48.08,110400.0,39.2599,39.2762,39.2191,39.2354,110400.0
2015-04-10 15:20:00,48.07,48.11,48.06,48.11,76400.0,39.2272,39.2599,39.2191,39.2599,76400.0
2015-04-10 15:30:00,48.1,48.17,48.07,48.16,151400.0,39.2517,39.3088,39.2272,39.3007,151400.0
2015-04-10 15:40:00,48.16,48.17,48.14,48.16,169100.0,39.3007,39.3088,39.2843,39.3007,169100.0
2015-04-10 15:50:00,48.15,48.18,48.1,48.17,596800.0,39.2925,39.317,39.2517,39.3088,596800.0
2015-04-13 09:30:00,48.56,48.6,48.38,48.53,570800.0,39.6271,39.6597,39.4802,39.6026,570800.0
2015-04-13 09:40:00,48.53,48.77,48.53,48.64,369100.0,39.6026,39.7985,39.6026,39.6924,369100.0
2015-04-13 09:50:00,48.65,48.86,48.54,48.81,279700.0,39.7005,39.8719,39.6108,39.8311,279700.0
2015-04-13 10:00:00,48.81,48.83,48.69,48.69,232000.0,39.8311,39.8474,39.7332,39.7332,232000.0
2015-04-13 10:10:00,48.69,48.77,48.68,48.7,152400.0,39.7332,39.7985,39.725,39.7413,152400.0
2015-04-13 10:20:00,48.7,48.79,48.69,48.77,165100.0,39.7413,39.8148,39.7332,39.7985,165100.0
2015-04-13 10:30:00,48.78,48.85,48.76,48.78,153000.0,39.8066,39.8637,39.7903,39.8066,153000.0
2015-04-13 10:40:00,48.78,48.79,48.68,48.69,115000.0,39.8066,39.8148,39.725,39.7332,115000.0
2015-04-13 10:50:00,48.69,48.71,48.65,48.67,120500.0,39.7332,39.7495,39.7005,39.7169,120500.0
2015-04-13 11:00:00,48.67,48.79,48.67,48.78,122400.0,39.7169,39.8148,39.7169,39.8066,122400.0
2015-04-13 11:10:00,48.77,48.8,48.75,48.79,114000.0,39.7985,39.8229,39.7821,39.8148,114000.0
2015-04-13 11:20:00,48.79,48.79,48.72,48.73,157400.0,39.8148,39.8148,39.7577,39.7658,157400.0
2015-04-13 11:30:00,48.73,48.8,48.73,48.8,103700.0,39.7658,39.8229,39.7658,39.8229,103700.0
2015-04-13 11:40:00,48.8,48.81,48.77,48.81,142400.0,39.8229,39.8311,39.7985,39.8311,142400.0
2015-04-13 11:50:00,48.81,48.81,48.73,48.75,115800.0,39.8311,39.8311,39.7658,39.7821,115800.0
2015-04-13 12:00:00,48.74,48.75,48.71,48.72,69600.0,39.774,39.7821,39.7495,39.7577,69600.0
2015-04-13 12:10:00,48.72,48.72,48.64,48.65,126100.0,39.7577,39.7577,39.6924,39.7005,126100.0
2015-04-13 12:20:00,48.65,48.71,48.64,48.7,164100.0,39.7005,39.7495,39.6924,39.7413,164100.0
2015-04-13 12:30:00,48.71,48.77,48.7,48.77,138500.0,39.7495,39.7985,39.7413,39.7985,138500.0
2015-04-13 12:40:00,48.77,48.8,48.74,48.74,106000.0,39.7985,39.8229,39.774,39.774,106000.0
2015-04-13 12:50:00,48.74,48.76,48.72,48.72,76000.0,39.774,39.7903,39.7577,39.7577,76000.0
2015-04-13 13:00:00,48.73,48.73,48.65,48.67,188900.0,39.7658,39.7658,39.7005,39.7169,188900.0
2015-04-13 13:10:00,48.66,48.73,48.61,48.7,129300.0,39.7087,39.7658,39.6679,39.7413,129300.0
2015-04-13 13:20:00,48.71,48.72,48.65,48.7,171700.0,39.7495,39.7577,39.7005,39.7413,171700.0
2015-04-13 13:30:00,48.69,48.72,48.66,48.71,94900.0,39.7332,39.7577,39.7087,39.7495,94900.0
2015-04-13 13:40:00,48.71,48.72,48.69,48.71,114300.0,39.7495,39.7577,39.7332,39.7495,114300.0
2015-04-13 13:50:00,48.71,48.8,48.69,48.79,145400.0,39.7495,39.8229,39.7332,39.8148,145400.0
2015-04-13 14:00:00,48.79,48.89,48.76,48.78,246900.0,39.8148,39.8964,39.7903,39.8066,246900.0
2015-04-13 14:10:00,48.78,48.78,48.69,48.71,84400.0,39.8066,39.8066,39.7332,39.7495,84400.0
2015-04-13 14:20:00,48.71,48.72,48.65,48.66,105100.0,39.7495,39.7577,39.7005,39.7087,105100.0
2015-04-13 14:30:00,48.67,48.68,48.62,48.65,114200.0,39.7169,39.725,39.676,39.7005,114200.0
2015-04-13 14:40:00,48.64,48.65,48.58,48.6,91400.0,39.6924,39.7005,39.6434,39.6597,91400.0
2015-04-13 14:50:00,48.6,48.6,48.53,48.57,118300.0,39.6597,39.6597,39.6026,39.6352,118300.0
2015-04-13 15:00:00,48.58,48.68,48.55,48.67,174900.0,39.6434,39.725,39.6189,39.7169,174900.0
2015-04-13 15:10:00,48.66,48.68,48.62,48.64,194900.0,39.7087,39.725,39.676,39.6924,194900.0
2015-04-13 15:20:00,48.64,48.65,48.54,48.55,154400.0,39.6924,39.7005,39.6108,39.6189,154400.0
2015-04-13 15:30:00,48.55,48.56,48.54,48.55,134600.0,39.6189,39.6271,39.6108,39.6189,134600.0
2015-04-13 15:40:00,48.55,48.6,48.55,48.59,271100.0,39.6189,39.6597,39.6189,39.6516,271100.0
2015-04-13 15:50:00,48.55,48.59,48.5,48.5,759700.0,39.6189,39.6516,39.5781,39.5781,759700.0
2015-04-14 09:30:00,48.54,48.71,48.42,48.64,373500.0,39.6108,39.7495,39.5128,39.6924,373500.0
2015-04-14 09:40:00,48.65,48.65,48.14,48.19,229600.0,39.7005,39.7005,39.2843,39.3252,229600.0
2015-04-14 09:50:00,48.19,48.21,48.06,48.1,163600.0,39.3252,39.3415,39.2191,39.2517,163600.0
2015-04-14 10:00:00,48.09,48.1,48.0,48.03,246900.0,39.2435,39.2517,39.1701,39.1946,246900.0
2015-04-14 10:10:00,48.03,48.14,48.0,48.1,123800.0,39.1946,39.2843,39.1701,39.2517,123800.0
2015-04-14 10:20:00,48.1,48.1,48.0,48.05,176900.0,39.2517,39.2517,39.1701,39.2109,176900.0
2015-04-14 10:30:00,48.05,48.08,47.97,48.08,244000.0,39.2109,39.2354,39.1456,39.2354,244000.0
2015-04-14 10:40:00,48.07,48.24,48.05,48.23,146400.0,39.2272,39.366,39.2109,39.3578,146400.0
2015-04-14 10:50:00,48.23,48.24,48.16,48.17,97400.0,39.3578,39.366,39.3007,39.3088,97400.0
2015-04-14 11:00:00,48.17,48.18,48.13,48.16,108700.0,39.3088,39.317,39.2762,39.3007,108700.0
2015-04-14 11:10:00,48.16,48.28,48.15,48.24,114100.0,39.3007,39.3986,39.2925,39.366,114100.0
2015-04-14 11:20:00,48.24,48.25,48.13,48.14,83000.0,39.366,39.3741,39.2762,39.2843,83000.0
2015-04-14 11:30:00,48.13,48.16,48.07,48.08,79900.0,39.2762,39.3007,39.2272,39.2354,79900.0
2015-04-14 11:40:00,48.08,48.12,48.07,48.09,82300.0,39.2354,39.268,39.2272,39.2435,82300.0
2015-04-14 11:50:00,48.1,48.11,48.08,48.11,60800.0,39.2517,39.2599,39.2354,39.2599,60800.0
2015-04-14 12:00:00,48.11,48.15,48.11,48.12,71600.0,39.2599,39.2925,39.2599,39.268,71600.0
2015-04-14 12:10:00,48.12,48.13,48.1,48.13,62000.0,39.268,39.2762,39.2517,39.2762,62000.0
2015-04-14 12:20:00,48.12,48.2,48.11,48.18,102100.0,39.268,39.3333,39.2599,39.317,102100.0
2015-04-14 12:30:00,48.19,48.34,48.18,48.3,140100.0,39.3252,39.4476,39.317,39.4149,140100.0
2015-04-14 12:40:00,48.3,48.3,48.22,48.23,66300.0,39.4149,39.4149,39.3496,39.3578,66300.0
2015-04-14 12:50:00,48.23,48.23,48.13,48.13,58500.0,39.3578,39.3578,39.2762,39.2762,58500.0
2015-04-14 13:00:00,48.13,48.15,48.11,48.15,58500.0,39.2762,39.2925,39.2599,39.2925,58500.0
2015-04-14 13:10:00,48.14,48.15,48.09,48.13,73900.0,39.2843,39.2925,39.2435,39.2762,73900.0
2015-04-14 13:20:00,48.13,48.13,48.11,48.11,33400.0,39.2762,39.2762,39.2599,39.2599,33400.0
2015-04-14 13:30:00,48.13,48.13,48.1,48.13,109100.0,39.2762,39.2762,39.2517,39.2762,109100.0
2015-04-14 13:40:00,48.13,48.14,48.11,48.14,42300.0,39.2762,39.2843,39.2599,39.2843,42300.0
2015-04-14 13:50:00,48.13,48.13,48.1,48.12,40400.0,39.2762,39.2762,39.2517,39.268,40400.0
2015-04-14 14:00:00,48.11,48.14,48.09,48.13,107500.0,39.2599,39.2843,39.2435,39.2762,107500.0
2015-04-14 14:10:00,48.14,48.23,48.12,48.23,76900.0,39.2843,39.3578,39.268,39.3578,76900.0
2015-04-14 14:20:00,48.22,48.27,48.21,48.26,84500.0,39.3496,39.3904,39.3415,39.3823,84500.0
2015-04-14 14:30:00,48.26,48.27,48.22,48.23,187500.0,39.3823,39.3904,39.3496,39.3578,187500.0
2015-04-14 14:40:00,48.23,48.24,48.22,48.23,107300.0,39.3578,39.366,39.3496,39.3578,107300.0
2015-04-14 14:50:00,48.22,48.3,48.22,48.29,94700.0,39.3496,39.4149,39.3496,39.4068,94700.0
2015-04-14 15:00:00,48.29,48.32,48.28,48.29,106600.0,39.4068,39.4312,39.3986,39.4068,106600.0
2015-04-14 15:10:00,48.3,48.34,48.28,48.32,122300.0,39.4149,39.4476,39.3986,39.4312,122300.0
2015-04-14 15:20:00,48.32,48.32,48.24,48.25,92100.0,39.4312,39.4312,39.366,39.3741,92100.0
2015-04-14 15:30:00,48.25,48.28,48.24,48.26,139600.0,39.3741,39.3986,39.366,39.3823,139600.0
2015-04-14 15:40:00,48.26,48.27,48.24,48.26,139900.0,39.3823,39.3904,39.366,39.3823,139900.0
2015-04-14 15:50:00,48.26,48.3,48.23,48.3,328000.0,39.3823,39.4149,39.3578,39.4149,328000.0
2015-04-15 09:30:00,48.81,48.81,48.5,48.64,335700.0,39.8311,39.8311,39.5781,39.6924,335700.0
2015-04-15 09:40:00,48.65,48.65,48.5,48.6,159400.0,39.7005,39.7005,39.5781,39.6597,159400.0
2015-04-15 09:50:00,48.6,48.64,48.53,48.62,89000.0,39.6597,39.6924,39.6026,39.676,89000.0
2015-04-15 10:00:00,48.61,48.63,48.52,48.59,108800.0,39.6679,39.6842,39.5944,39.6516,108800.0
2015-04-15 10:10:00,48.59,48.6,48.43,48.43,102700.0,39.6516,39.6597,39.521,39.521,102700.0
2015-04-15 10:20:00,48.44,48.47,48.37,48.39,135100.0,39.5292,39.5536,39.472,39.4884,135100.0
2015-04-15 10:30:00,48.39,48.45,48.33,48.39,163700.0,39.4884,39.5373,39.4394,39.4884,163700.0
2015-04-15 10:40:00,48.39,48.42,48.31,48.31,113100.0,39.4884,39.5128,39.4231,39.4231,113100.0
2015-04-15 10:50:00,48.32,48.32,48.25,48.26,117600.0,39.4312,39.4312,39.3741,39.3823,117600.0
2015-04-15 11:00:00,48.26,48.36,48.25,48.35,90300.0,39.3823,39.4639,39.3741,39.4557,90300.0
2015-04-15 11:10:00,48.34,48.38,48.32,48.33,65500.0,39.4476,39.4802,39.4312,39.4394,65500.0
2015-04-15 11:20:00,48.32,48.34,48.28,48.31,92000.0,39.4312,39.4476,39.3986,39.4231,92000.0
2015-04-15 11:30:00,48.3,48.31,48.18,48.19,93400.0,39.4149,39.4231,39.317,39.3252,93400.0
2015-04-15 11:40:00,48.19,48.24,48.16,48.24,95300.0,39.3252,39.366,39.3007,39.366,95300.0
2015-04-15 11:50:00,48.23,48.27,48.22,48.23,67200.0,39.3578,39.3904,39.3496,39.3578,67200.0
2015-04-15 12:00:00,48.23,48.24,48.2,48.22,73700.0,39.3578,39.366,39.3333,39.3496,73700.0
2015-04-15 12:10:00,48.22,48.27,48.21,48.24,65700.0,39.3496,39.3904,39.3415,39.366,65700.0
2015-04-15 12:20:00,48.25,48.25,48.2,48.21,48600.0,39.3741,39.3741,39.3333,39.3415,48600.0
2015-04-15 12:30:00,48.21,48.25,48.19,48.24,69700.0,39.3415,39.3741,39.3252,39.366,69700.0
2015-04-15 12:40:00,48.24,48.3,48.22,48.29,56900.0,39.366,39.4149,39.3496,39.4068,56900.0
2015-04-15 12:50:00,48.28,48.31,48.25,48.3,37700.0,39.3986,39.4231,39.3741,39.4149,37700.0
2015-04-15 13:00:00,48.3,48.33,48.25,48.27,55400.0,39.4149,39.4394,39.3741,39.3904,55400.0
2015-04-15 13:10:00,48.27,48.35,48.26,48.33,45600.0,39.3904,39.4557,39.3823,39.4394,45600.0
2015-04-15 13:20:00,48.33,48.4,48.31,48.39,90200.0,39.4394,39.4965,39.4231,39.4884,90200.0
2015-04-15 13:30:00,48.39,48.41,48.34,48.34,65000.0,39.4884,39.5047,39.4476,39.4476,65000.0
2015-04-15 13:40:00,48.34,48.37,48.33,48.34,58900.0,39.4476,39.472,39.4394,39.4476,58900.0
2015-04-15 13:50:00,48.33,48.36,48.32,48.36,50700.0,39.4394,39.4639,39.4312,39.4639,50700.0
2015-04-15 14:00:00,48.36,48.37,48.33,48.36,107300.0,39.4639,39.472,39.4394,39.4639,107300.0
2015-04-15 14:10:00,48.35,48.39,48.34,48.37,94300.0,39.4557,39.4884,39.4476,39.472,94300.0
2015-04-15 14:20:00,48.37,48.39,48.31,48.33,105300.0,39.472,39.4884,39.4231,39.4394,105300.0
2015-04-15 14:30:00,48.32,48.33,48.25,48.26,118700.0,39.4312,39.4394,39.3741,39.3823,118700.0
2015-04-15 14:40:00,48.26,48.27,48.22,48.26,109700.0,39.3823,39.3904,39.3496,39.3823,109700.0
2015-04-15 14:50:00,48.26,48.26,48.18,48.19,100100.0,39.3823,39.3823,39.317,39.3252,100100.0
2015-04-15 15:00:00,48.19,48.23,48.18,48.23,80000.0,39.3252,39.3578,39.317,39.3578,80000.0
2015-04-15 15:10:00,48.23,48.23,48.2,48.22,106000.0,39.3578,39.3578,39.3333,39.3496,106000.0
2015-04-15 15:20:00,48.23,48.24,48.2,48.22,102800.0,39.3578,39.366,39.3333,39.3496,102800.0
2015-04-15 15:30:00,48.22,48.23,48.18,48.19,153600.0,39.3496,39.3578,39.317,39.3252,153600.0
2015-04-15 15:40:00,48.19,48.2,48.16,48.16,172000.0,39.3252,39.3333,39.3007,39.3007,172000.0
2015-04-15 15:50:00,48.16,48.18,48.13,48.15,378400.0,39.3007,39.317,39.2762,39.2925,378400.0
2015-04-16 09:30:00,48.21,48.48,48.16,48.27,395600.0,39.3415,39.5618,39.3007,39.3904,395600.0
2015-04-16 09:40:00,48.27,48.33,48.2,48.27,194200.0,39.3904,39.4394,39.3333,39.3904,194200.0
2015-04-16 09:50:00,48.28,48.29,48.17,48.2,123200.0,39.3986,39.4068,39.3088,39.3333,123200.0
2015-04-16 10:00:00,48.18,48.3,48.17,48.23,148800.0,39.317,39.4149,39.3088,39.3578,148800.0
2015-04-16 10:10:00,48.23,48.37,48.23,48.34,183800.0,39.3578,39.472,39.3578,39.4476,183800.0
2015-04-16 10:20:00,48.34,48.35,48.19,48.27,132500.0,39.4476,39.4557,39.3252,39.3904,132500.0
2015-04-16 10:30:00,48.27,48.3,48.23,48.26,143500.0,39.3904,39.4149,39.3578,39.3823,143500.0
2015-04-16 10:40:00,48.27,48.32,48.24,48.3,53800.0,39.3904,39.4312,39.366,39.4149,53800.0
2015-04-16 10:50:00,48.3,48.34,48.28,48.31,77200.0,39.4149,39.4476,39.3986,39.4231,77200.0
2015-04-16 11:00:00,48.3,48.38,48.28,48.37,119500.0,39.4149,39.4802,39.3986,39.472,119500.0
2015-04-16 11:10:00,48.38,48.39,48.32,48.33,81600.0,39.4802,39.4884,39.4312,39.4394,81600.0
2015-04-16 11:20:00,48.32,48.36,48.28,48.32,86400.0,39.4312,39.4639,39.3986,39.4312,86400.0
2015-04-16 11:30:00,48.31,48.32,48.25,48.27,73500.0,39.4231,39.4312,39.3741,39.3904,73500.0
2015-04-16 11:40:00,48.27,48.3,48.23,48.29,94500.0,39.3904,39.4149,39.3578,39.4068,94500.0
2015-04-16 11:50:00,48.28,48.29,48.23,48.26,49300.0,39.3986,39.4068,39.3578,39.3823,49300.0
2015-04-16 12:00:00,48.27,48.3,48.26,48.28,91100.0,39.3904,39.4149,39.3823,39.3986,91100.0
2015-04-16 12:10:00,48.28,48.32,48.27,48.3,66600.0,39.3986,39.4312,39.3904,39.4149,66600.0
2015-04-16 12:20:00,48.3,48.36,48.3,48.35,85300.0,39.4149,39.4639,39.4149,39.4557,85300.0
2015-04-16 12:30:00,48.36,48.37,48.32,48.34,82000.0,39.4639,39.472,39.4312,39.4476,82000.0
2015-04-16 12:40:00,48.34,48.36,48.27,48.28,66800.0,39.4476,39.4639,39.3904,39.3986,66800.0
2015-04-16 12:50:00,48.28,48.28,48.24,48.27,53100.0,39.3986,39.3986,39.366,39.3904,53100.0
2015-04-16 13:00:00,48.27,48.32,48.26,48.31,60200.0,39.3904,39.4312,39.3823,39.4231,60200.0
2015-04-16 13:10:00,48.3,48.31,48.27,48.3,89800.0,39.4149,39.4231,39.3904,39.4149,89800.0
2015-04-16 13:20:00,48.3,48.31,48.23,48.25,142500.0,39.4149,39.4231,39.3578,39.3741,142500.0
2015-04-16 13:30:00,48.24,48.27,48.23,48.26,86000.0,39.366,39.3904,39.3578,39.3823,86000.0
2015-04-16 13:40:00,48.26,48.28,48.25,48.28,108200.0,39.3823,39.3986,39.3741,39.3986,108200.0
2015-04-16 13:50:00,48.27,48.28,48.27,48.27,57000.0,39.3904,39.3986,39.3904,39.3904,57000.0
2015-04-16 14:00:00,48.28,48.3,48.26,48.27,69400.0,39.3986,39.4149,39.3823,39.3904,69400.0
2015-04-16 14:10:00,48.27,48.3,48.27,48.28,52500.0,39.3904,39.4149,39.3904,39.3986,52500.0
2015-04-16 14:20:00,48.29,48.29,48.25,48.27,52400.0,39.4068,39.4068,39.3741,39.3904,52400.0
2015-04-16 14:30:00,48.27,48.3,48.26,48.28,66200.0,39.3904,39.4149,39.3823,39.3986,66200.0
2015-04-16 14:40:00,48.28,48.3,48.28,48.29,54400.0,39.3986,39.4149,39.3986,39.4068,54400.0
2015-04-16 14:50:00,48.28,48.29,48.25,48.25,56000.0,39.3986,39.4068,39.3741,39.3741,56000.0
2015-04-16 15:00:00,48.26,48.28,48.25,48.27,59900.0,39.3823,39.3986,39.3741,39.3904,59900.0
2015-04-16 15:10:00,48.27,48.28,48.25,48.26,86400.0,39.3904,39.3986,39.3741,39.3823,86400.0
2015-04-16 15:20:00,48.26,48.27,48.21,48.21,173400.0,39.3823,39.3904,39.3415,39.3415,173400.0
2015-04-16 15:30:00,48.21,48.25,48.2,48.25,140100.0,39.3415,39.3741,39.3333,39.3741,140100.0
2015-04-16 15:40:00,48.25,48.26,48.2,48.22,190000.0,39.3741,39.3823,39.3333,39.3496,190000.0
2015-04-16 15:50:00,48.21,48.25,48.17,48.25,392500.0,39.3415,39.3741,39.3088,39.3741,392500.0
2015-04-17 09:30:00,47.9,48.0,47.71,47.89,683200.0,39.0885,39.1701,38.9334,39.0803,683200.0
2015-04-17 09:40:00,47.89,47.89,47.53,47.68,197300.0,39.0803,39.0803,38.7866,38.909,197300.0
2015-04-17 09:50:00,47.67,47.75,47.62,47.73,145400.0,38.9008,38.9661,38.86,38.9498,145400.0
2015-04-17 10:00:00,47.72,47.72,47.52,47.53,228900.0,38.9416,38.9416,38.7784,38.7866,228900.0
2015-04-17 10:10:00,47.53,47.62,47.51,47.57,225000.0,38.7866,38.86,38.7702,38.8192,225000.0
2015-04-17 10:20:00,47.57,47.59,47.5,47.57,140400.0,38.8192,38.8355,38.7621,38.8192,140400.0
2015-04-17 10:30:00,47.56,47.71,47.54,47.67,169200.0,38.811,38.9334,38.7947,38.9008,169200.0
2015-04-17 10:40:00,47.67,47.73,47.62,47.65,158300.0,38.9008,38.9498,38.86,38.8845,158300.0
2015-04-17 10:50:00,47.66,47.66,47.59,47.6,101100.0,38.8926,38.8926,38.8355,38.8437,101100.0
2015-04-17 11:00:00,47.6,47.61,47.54,47.6,115400.0,38.8437,38.8518,38.7947,38.8437,115400.0
2015-04-17 11:10:00,47.61,47.73,47.59,47.72,226500.0,38.8518,38.9498,38.8355,38.9416,226500.0
2015-04-17 11:20:00,47.72,47.83,47.71,47.8,155800.0,38.9416,39.0314,38.9334,39.0069,155800.0
2015-04-17 11:30:00,47.8,47.85,47.75,47.8,146300.0,39.0069,39.0477,38.9661,39.0069,146300.0
2015-04-17 11:40:00,47.81,47.84,47.71,47.81,100100.0,39.0151,39.0395,38.9334,39.0151,100100.0
2015-04-17 11:50:00,47.81,47.87,47.79,47.8,79400.0,39.0151,39.064,38.9987,39.0069,79400.0
2015-04-17 12:00:00,47.8,47.86,47.8,47.85,71800.0,39.0069,39.0559,39.0069,39.0477,71800.0
2015-04-17 12:10:00,47.85,47.93,47.83,47.87,92500.0,39.0477,39.113,39.0314,39.064,92500.0
2015-04-17 12:20:00,47.87,47.9,47.82,47.84,61300.0,39.064,39.0885,39.0232,39.0395,61300.0
2015-04-17 12:30:00,47.84,47.85,47.81,47.82,87300.0,39.0395,39.0477,39.0151,39.0232,87300.0
2015-04-17 12:40:00,47.82,47.83,47.75,47.76,68700.0,39.0232,39.0314,38.9661,38.9743,68700.0
2015-04-17 12:50:00,47.77,47.79,47.72,47.79,71300.0,38.9824,38.9987,38.9416,38.9987,71300.0
2015-04-17 13:00:00,47.79,47.83,47.77,47.78,70000.0,38.9987,39.0314,38.9824,38.9906,70000.0
2015-04-17 13:10:00,47.78,47.81,47.75,47.81,46700.0,38.9906,39.0151,38.9661,39.0151,46700.0
2015-04-17 13:20:00,47.81,47.84,47.77,47.78,74600.0,39.0151,39.0395,38.9824,38.9906,74600.0
2015-04-17 13:30:00,47.78,47.78,47.69,47.76,110300.0,38.9906,38.9906,38.9171,38.9743,110300.0
2015-04-17 13:40:00,47.75,47.75,47.65,47.66,82500.0,38.9661,38.9661,38.8845,38.8926,82500.0
2015-04-17 13:50:00,47.65,47.71,47.56,47.57,215200.0,38.8845,38.9334,38.811,38.8192,215200.0
2015-04-17 14:00:00,47.57,47.58,47.41,47.46,356900.0,38.8192,38.8274,38.6886,38.7294,356900.0
2015-04-17 14:10:00,47.46,47.49,47.39,47.46,142300.0,38.7294,38.7539,38.6723,38.7294,142300.0
2015-04-17 14:20:00,47.47,47.51,47.44,47.5,124200.0,38.7376,38.7702,38.7131,38.7621,124200.0
2015-04-17 14:30:00,47.5,47.52,47.47,47.49,92200.0,38.7621,38.7784,38.7376,38.7539,92200.0
2015-04-17 14:40:00,47.49,47.54,47.47,47.48,81100.0,38.7539,38.7947,38.7376,38.7458,81100.0
2015-04-17 14:50:00,47.49,47.54,47.47,47.53,87600.0,38.7539,38.7947,38.7376,38.7866,87600.0
2015-04-17 15:00:00,47.52,47.57,47.51,47.56,121000.0,38.7784,38.8192,38.7702,38.811,121000.0
2015-04-17 15:10:00,47.56,47.61,47.53,47.54,137100.0,38.811,38.8518,38.7866,38.7947,137100.0
2015-04-17 15:20:00,47.54,47.57,47.47,47.55,200200.0,38.7947,38.8192,38.7376,38.8029,200200.0
2015-04-17 15:30:00,47.56,47.69,47.55,47.66,200000.0,38.811,38.9171,38.8029,38.8926,200000.0
2015-04-17 15:40:00,47.66,47.69,47.61,47.61,221100.0,38.8926,38.9171,38.8518,38.8518,221100.0
2015-04-17 15:50:00,47.61,47.64,47.53,47.63,665900.0,38.8518,38.8763,38.7866,38.8682,665900.0
2015-04-20 09:30:00,47.9,47.95,47.7,47.76,333800.0,39.0885,39.1293,38.9253,38.9743,333800.0
2015-04-20 09:40:00,47.76,48.04,47.76,47.99,184600.0,38.9743,39.2027,38.9743,39.1619,184600.0
2015-04-20 09:50:00,48.0,48.02,47.95,47.99,105400.0,39.1701,39.1864,39.1293,39.1619,105400.0
2015-04-20 10:00:00,47.99,48.06,47.91,47.95,107500.0,39.1619,39.2191,39.0967,39.1293,107500.0
2015-04-20 10:10:00,47.94,47.99,47.91,47.92,89500.0,39.1211,39.1619,39.0967,39.1048,89500.0
2015-04-20 10:20:00,47.92,48.0,47.91,47.98,66200.0,39.1048,39.1701,39.0967,39.1538,66200.0
2015-04-20 10:30:00,47.98,48.0,47.94,47.95,86300.0,39.1538,39.1701,39.1211,39.1293,86300.0
2015-04-20 10:40:00,47.96,47.99,47.94,47.97,73600.0,39.1375,39.1619,39.1211,39.1456,73600.0
2015-04-20 10:50:00,47.97,48.09,47.96,48.04,110500.0,39.1456,39.2435,39.1375,39.2027,110500.0
2015-04-20 11:00:00,48.05,48.12,48.04,48.08,134300.0,39.2109,39.268,39.2027,39.2354,134300.0
2015-04-20 11:10:00,48.08,48.09,47.99,48.01,75600.0,39.2354,39.2435,39.1619,39.1783,75600.0
2015-04-20 11:20:00,48.0,48.01,47.96,47.99,53500.0,39.1701,39.1783,39.1375,39.1619,53500.0
2015-04-20 11:30:00,47.99,48.04,47.95,47.95,94800.0,39.1619,39.2027,39.1293,39.1293,94800.0
2015-04-20 11:40:00,47.96,47.98,47.91,47.92,129600.0,39.1375,39.1538,39.0967,39.1048,129600.0
2015-04-20 11:50:00,47.92,48.02,47.9,48.02,135000.0,39.1048,39.1864,39.0885,39.1864,135000.0
2015-04-20 12:00:00,48.01,48.01,47.88,47.91,80800.0,39.1783,39.1783,39.0722,39.0967,80800.0
2015-04-20 12:10:00,47.91,47.97,47.89,47.95,56100.0,39.0967,39.1456,39.0803,39.1293,56100.0
2015-04-20 12:20:00,47.95,47.98,47.91,47.92,69100.0,39.1293,39.1538,39.0967,39.1048,69100.0
2015-04-20 12:30:00,47.91,47.92,47.87,47.89,60800.0,39.0967,39.1048,39.064,39.0803,60800.0
2015-04-20 12:40:00,47.88,47.9,47.88,47.89,52200.0,39.0722,39.0885,39.0722,39.0803,52200.0
2015-04-20 12:50:00,47.89,47.94,47.88,47.94,68900.0,39.0803,39.1211,39.0722,39.1211,68900.0
2015-04-20 13:00:00,47.94,47.94,47.89,47.94,80800.0,39.1211,39.1211,39.0803,39.1211,80800.0
2015-04-20 13:10:00,47.94,48.0,47.9,47.91,108600.0,39.1211,39.1701,39.0885,39.0967,108600.0
2015-04-20 13:20:00,47.92,47.95,47.9,47.91,59700.0,39.1048,39.1293,39.0885,39.0967,59700.0
2015-04-20 13:30:00,47.91,47.92,47.87,47.91,63700.0,39.0967,39.1048,39.064,39.0967,63700.0
2015-04-20 13:40:00,47.91,47.93,47.89,47.93,64000.0,39.0967,39.113,39.0803,39.113,64000.0
2015-04-20 13:50:00,47.92,47.93,47.88,47.9,52000.0,39.1048,39.113,39.0722,39.0885,52000.0
2015-04-20 14:00:00,47.9,47.9,47.87,47.88,53600.0,39.0885,39.0885,39.064,39.0722,53600.0
2015-04-20 14:10:00,47.88,47.91,47.86,47.88,74800.0,39.0722,39.0967,39.0559,39.0722,74800.0
2015-04-20 14:20:00,47.88,47.91,47.85,47.86,87400.0,39.0722,39.0967,39.0477,39.0559,87400.0
2015-04-20 14:30:00,47.86,47.91,47.84,47.91,73200.0,39.0559,39.0967,39.0395,39.0967,73200.0
2015-04-20 14:40:00,47.91,47.96,47.89,47.91,66600.0,39.0967,39.1375,39.0803,39.0967,66600.0
2015-04-20 14:50:00,47.9,47.95,47.87,47.95,107800.0,39.0885,39.1293,39.064,39.1293,107800.0
2015-04-20 15:00:00,47.95,47.99,47.94,47.99,143200.0,39.1293,39.1619,39.1211,39.1619,143200.0
2015-04-20 15:10:00,47.99,47.99,47.95,47.98,102600.0,39.1619,39.1619,39.1293,39.1538,102600.0
2015-04-20 15:20:00,47.99,48.04,47.96,48.02,156500.0,39.1619,39.2027,39.1375,39.1864,156500.0
2015-04-20 15:30:00,48.01,48.05,47.96,47.99,114200.0,39.1783,39.2109,39.1375,39.1619,114200.0
2015-04-20 15:40:00,47.98,48.01,47.96,48.01,114900.0,39.1538,39.1783,39.1375,39.1783,114900.0
2015-04-20 15:50:00,48.01,48.01,47.96,47.97,318700.0,39.1783,39.1783,39.1375,39.1456,318700.0
2015-04-21 09:30:00,48.36,48.48,48.24,48.31,423700.0,39.4639,39.5618,39.366,39.4231,423700.0
2015-04-21 09:40:00,48.31,48.39,48.25,48.34,276400.0,39.4231,39.4884,39.3741,39.4476,276400.0
2015-04-21 09:50:00,48.35,48.41,48.32,48.35,201100.0,39.4557,39.5047,39.4312,39.4557,201100.0
2015-04-21 10:00:00,48.35,48.41,48.31,48.33,160500.0,39.4557,39.5047,39.4231,39.4394,160500.0
2015-04-21 10:10:00,48.34,48.36,48.26,48.32,133500.0,39.4476,39.4639,39.3823,39.4312,133500.0
2015-04-21 10:20:00,48.32,48.32,48.16,48.17,141600.0,39.4312,39.4312,39.3007,39.3088,141600.0
2015-04-21 10:30:00,48.18,48.19,48.08,48.12,101800.0,39.317,39.3252,39.2354,39.268,101800.0
2015-04-21 10:40:00,48.13,48.13,48.02,48.1,210400.0,39.2762,39.2762,39.1864,39.2517,210400.0
2015-04-21 10:50:00,48.11,48.22,48.1,48.18,83900.0,39.2599,39.3496,39.2517,39.317,83900.0
2015-04-21 11:00:00,48.19,48.28,48.17,48.27,61900.0,39.3252,39.3986,39.3088,39.3904,61900.0
2015-04-21 11:10:00,48.27,48.32,48.23,48.3,73300.0,39.3904,39.4312,39.3578,39.4149,73300.0
2015-04-21 11:20:00,48.3,48.34,48.28,48.31,98300.0,39.4149,39.4476,39.3986,39.4231,98300.0
2015-04-21 11:30:00,48.3,48.33,48.27,48.3,67500.0,39.4149,39.4394,39.3904,39.4149,67500.0
2015-04-21 11:40:00,48.3,48.3,48.12,48.16,112000.0,39.4149,39.4149,39.268,39.3007,112000.0
2015-04-21 11:50:00,48.16,48.17,48.07,48.12,113400.0,39.3007,39.3088,39.2272,39.268,113400.0
2015-04-21 12:00:00,48.12,48.16,48.1,48.15,69400.0,39.268,39.3007,39.2517,39.2925,69400.0
2015-04-21 12:10:00,48.15,48.17,48.08,48.08,70200.0,39.2925,39.3088,39.2354,39.2354,70200.0
2015-04-21 12:20:00,48.07,48.14,48.07,48.1,219200.0,39.2272,39.2843,39.2272,39.2517,219200.0
2015-04-21 12:30:00,48.1,48.14,48.07,48.14,74800.0,39.2517,39.2843,39.2272,39.2843,74800.0
2015-04-21 12:40:00,48.13,48.13,48.08,48.09,74600.0,39.2762,39.2762,39.2354,39.2435,74600.0
2015-04-21 12:50:00,48.09,48.15,48.09,48.14,153100.0,39.2435,39.2925,39.2435,39.2843,153100.0
2015-04-21 13:00:00,48.14,48.2,48.14,48.15,57900.0,39.2843,39.3333,39.2843,39.2925,57900.0
2015-04-21 13:10:00,48.14,48.23,48.14,48.16,76100.0,39.2843,39.3578,39.2843,39.3007,76100.0
2015-04-21 13:20:00,48.17,48.21,48.17,48.21,57600.0,39.3088,39.3415,39.3088,39.3415,57600.0
2015-04-21 13:30:00,48.21,48.25,48.15,48.19,92400.0,39.3415,39.3741,39.2925,39.3252,92400.0
2015-04-21 13:40:00,48.19,48.22,48.14,48.16,75000.0,39.3252,39.3496,39.2843,39.3007,75000.0
2015-04-21 13:50:00,48.16,48.21,48.14,48.15,78600.0,39.3007,39.3415,39.2843,39.2925,78600.0
2015-04-21 14:00:00,48.15,48.19,48.12,48.19,94800.0,39.2925,39.3252,39.268,39.3252,94800.0
2015-04-21 14:10:00,48.19,48.25,48.18,48.24,91900.0,39.3252,39.3741,39.317,39.366,91900.0
2015-04-21 14:20:00,48.24,48.28,48.22,48.25,107400.0,39.366,39.3986,39.3496,39.3741,107400.0
2015-04-21 14:30:00,48.25,48.3,48.23,48.29,95600.0,39.3741,39.4149,39.3578,39.4068,95600.0
2015-04-21 14:40:00,48.28,48.3,48.24,48.3,107600.0,39.3986,39.4149,39.366,39.4149,107600.0
2015-04-21 14:50:00,48.29,48.38,48.28,48.36,272900.0,39.4068,39.4802,39.3986,39.4639,272900.0
2015-04-21 15:00:00,48.36,48.39,48.34,48.38,169000.0,39.4639,39.4884,39.4476,39.4802,169000.0
2015-04-21 15:10:00,48.38,48.4,48.36,48.38,151700.0,39.4802,39.4965,39.4639,39.4802,151700.0
2015-04-21 15:20:00,48.37,48.4,48.37,48.38,182700.0,39.472,39.4965,39.472,39.4802,182700.0
2015-04-21 15:30:00,48.38,48.4,48.36,48.36,166600.0,39.4802,39.4965,39.4639,39.4639,166600.0
2015-04-21 15:40:00,48.37,48.42,48.35,48.38,284700.0,39.472,39.5128,39.4557,39.4802,284700.0
2015-04-21 15:50:00,48.38,48.41,48.34,48.36,336600.0,39.4802,39.5047,39.4476,39.4639,336600.0
2015-04-22 09:30:00,48.5,48.6,48.15,48.26,313300.0,39.5781,39.6597,39.2925,39.3823,313300.0
2015-04-22 09:40:00,48.27,48.34,48.2,48.23,351300.0,39.3904,39.4476,39.3333,39.3578,351300.0
2015-04-22 09:50:00,48.23,48.3,48.18,48.25,175800.0,39.3578,39.4149,39.317,39.3741,175800.0
2015-04-22 10:00:00,48.27,48.36,48.22,48.31,179200.0,39.3904,39.4639,39.3496,39.4231,179200.0
2015-04-22 10:10:00,48.3,48.33,48.19,48.23,132500.0,39.4149,39.4394,39.3252,39.3578,132500.0
2015-04-22 10:20:00,48.23,48.25,48.16,48.19,155100.0,39.3578,39.3741,39.3007,39.3252,155100.0
2015-04-22 10:30:00,48.19,48.2,48.02,48.05,244700.0,39.3252,39.3333,39.1864,39.2109,244700.0
2015-04-22 10:40:00,48.04,48.17,47.98,48.15,317000.0,39.2027,39.3088,39.1538,39.2925,317000.0
2015-04-22 10:50:00,48.16,48.21,48.15,48.21,120600.0,39.3007,39.3415,39.2925,39.3415,120600.0
2015-04-22 11:00:00,48.21,48.29,48.21,48.24,136300.0,39.3415,39.4068,39.3415,39.366,136300.0
2015-04-22 11:10:00,48.25,48.3,48.15,48.26,205100.0,39.3741,39.4149,39.2925,39.3823,205100.0
2015-04-22 11:20:00,48.26,48.28,48.18,48.26,173800.0,39.3823,39.3986,39.317,39.3823,173800.0
2015-04-22 11:30:00,48.26,48.29,48.16,48.24,132000.0,39.3823,39.4068,39.3007,39.366,132000.0
2015-04-22 11:40:00,48.24,48.26,48.19,48.25,127300.0,39.366,39.3823,39.3252,39.3741,127300.0
2015-04-22 11:50:00,48.24,48.3,48.2,48.3,110700.0,39.366,39.4149,39.3333,39.4149,110700.0
2015-04-22 12:00:00,48.3,48.33,48.2,48.23,129700.0,39.4149,39.4394,39.3333,39.3578,129700.0
2015-04-22 12:10:00,48.23,48.31,48.18,48.26,143000.0,39.3578,39.4231,39.317,39.3823,143000.0
2015-04-22 12:20:00,48.27,48.34,48.25,48.31,177800.0,39.3904,39.4476,39.3741,39.4231,177800.0
2015-04-22 12:30:00,48.31,48.34,48.26,48.32,80500.0,39.4231,39.4476,39.3823,39.4312,80500.0
2015-04-22 12:40:00,48.32,48.34,48.29,48.32,75000.0,39.4312,39.4476,39.4068,39.4312,75000.0
2015-04-22 12:50:00,48.32,48.39,48.29,48.33,225800.0,39.4312,39.4884,39.4068,39.4394,225800.0
2015-04-22 13:00:00,48.32,48.33,48.27,48.29,92100.0,39.4312,39.4394,39.3904,39.4068,92100.0
2015-04-22 13:10:00,48.28,48.3,48.23,48.23,65600.0,39.3986,39.4149,39.3578,39.3578,65600.0
2015-04-22 13:20:00,48.23,48.25,48.2,48.2,73200.0,39.3578,39.3741,39.3333,39.3333,73200.0
2015-04-22 13:30:00,48.19,48.28,48.19,48.24,80300.0,39.3252,39.3986,39.3252,39.366,80300.0
2015-04-22 13:40:00,48.24,48.34,48.23,48.34,72700.0,39.366,39.4476,39.3578,39.4476,72700.0
2015-04-22 13:50:00,48.34,48.35,48.3,48.33,97700.0,39.4476,39.4557,39.4149,39.4394,97700.0
2015-04-22 14:00:00,48.33,48.41,48.29,48.39,81000.0,39.4394,39.5047,39.4068,39.4884,81000.0
2015-04-22 14:10:00,48.39,48.43,48.36,48.41,94100.0,39.4884,39.521,39.4639,39.5047,94100.0
2015-04-22 14:20:00,48.41,48.49,48.41,48.46,130700.0,39.5047,39.57,39.5047,39.5455,130700.0
2015-04-22 14:30:00,48.47,48.47,48.4,48.43,107100.0,39.5536,39.5536,39.4965,39.521,107100.0
2015-04-22 14:40:00,48.43,48.45,48.39,48.39,138800.0,39.521,39.5373,39.4884,39.4884,138800.0
2015-04-22 14:50:00,48.39,48.4,48.36,48.38,97400.0,39.4884,39.4965,39.4639,39.4802,97400.0
2015-04-22 15:00:00,48.39,48.41,48.37,48.39,133400.0,39.4884,39.5047,39.472,39.4884,133400.0
2015-04-22 15:10:00,48.39,48.42,48.37,48.39,137600.0,39.4884,39.5128,39.472,39.4884,137600.0
2015-04-22 15:20:00,48.4,48.43,48.36,48.37,209900.0,39.4965,39.521,39.4639,39.472,209900.0
2015-04-22 15:30:00,48.37,48.37,48.24,48.31,298200.0,39.472,39.472,39.366,39.4231,298200.0
2015-04-22 15:40:00,48.31,48.31,48.24,48.26,223100.0,39.4231,39.4231,39.366,39.3823,223100.0
2015-04-22 15:50:00,48.26,48.36,48.25,48.34,412000.0,39.3823,39.4639,39.3741,39.4476,412000.0
2015-04-23 09:30:00,48.55,49.16,48.49,48.55,617600.0,39.6189,40.1167,39.57,39.6189,617600.0
2015-04-23 09:40:00,48.53,48.53,48.28,48.34,395300.0,39.6026,39.6026,39.3986,39.4476,395300.0
2015-04-23 09:50:00,48.34,48.59,48.31,48.48,401200.0,39.4476,39.6516,39.4231,39.5618,401200.0
2015-04-23 10:00:00,48.5,48.54,48.42,48.42,157300.0,39.5781,39.6108,39.5128,39.5128,157300.0
2015-04-23 10:10:00,48.43,48.5,48.37,48.47,424500.0,39.521,39.5781,39.472,39.5536,424500.0
2015-04-23 10:20:00,48.47,48.66,48.44,48.64,304100.0,39.5536,39.7087,39.5292,39.6924,304100.0
2015-04-23 10:30:00,48.64,48.77,48.63,48.68,216300.0,39.6924,39.7985,39.6842,39.725,216300.0
2015-04-23 10:40:00,48.68,48.76,48.67,48.75,158700.0,39.725,39.7903,39.7169,39.7821,158700.0
2015-04-23 10:50:00,48.75,48.76,48.66,48.7,194600.0,39.7821,39.7903,39.7087,39.7413,194600.0
2015-04-23 11:00:00,48.7,48.78,48.65,48.78,110000.0,39.7413,39.8066,39.7005,39.8066,110000.0
2015-04-23 11:10:00,48.78,48.84,48.74,48.75,159900.0,39.8066,39.8556,39.774,39.7821,159900.0
2015-04-23 11:20:00,48.75,48.79,48.69,48.77,155700.0,39.7821,39.8148,39.7332,39.7985,155700.0
2015-04-23 11:30:00,48.78,48.84,48.73,48.82,123000.0,39.8066,39.8556,39.7658,39.8393,123000.0
2015-04-23 11:40:00,48.83,48.93,48.81,48.92,301600.0,39.8474,39.929,39.8311,39.9209,301600.0
2015-04-23 11:50:00,48.93,49.05,48.9,49.02,270200.0,39.929,40.0269,39.9045,40.0025,270200.0
2015-04-23 12:00:00,49.02,49.06,48.96,48.99,154100.0,40.0025,40.0351,39.9535,39.978,154100.0
2015-04-23 12:10:00,48.99,49.0,48.94,48.95,79800.0,39.978,39.9861,39.9372,39.9453,79800.0
2015-04-23 12:20:00,48.94,48.96,48.86,48.87,133200.0,39.9372,39.9535,39.8719,39.8801,133200.0
2015-04-23 12:30:00,48.88,49.0,48.86,48.99,184400.0,39.8882,39.9861,39.8719,39.978,184400.0
2015-04-23 12:40:00,49.0,49.11,48.99,49.09,218600.0,39.9861,40.0759,39.978,40.0596,218600.0
2015-04-23 12:50:00,49.09,49.18,49.08,49.16,192200.0,40.0596,40.133,40.0514,40.1167,192200.0
2015-04-23 13:00:00,49.15,49.16,49.08,49.11,109400.0,40.1086,40.1167,40.0514,40.0759,109400.0
2015-04-23 13:10:00,49.11,49.14,49.0,49.0,160000.0,40.0759,40.1004,39.9861,39.9861,160000.0
2015-04-23 13:20:00,49.0,49.13,49.0,49.07,185100.0,39.9861,40.0922,39.9861,40.0433,185100.0
2015-04-23 13:30:00,49.06,49.08,49.04,49.08,139100.0,40.0351,40.0514,40.0188,40.0514,139100.0
2015-04-23 13:40:00,49.08,49.22,49.07,49.21,193400.0,40.0514,40.1657,40.0433,40.1575,193400.0
2015-04-23 13:50:00,49.21,49.28,49.13,49.17,262800.0,40.1575,40.2146,40.0922,40.1249,262800.0
2015-04-23 14:00:00,49.17,49.27,49.14,49.24,226800.0,40.1249,40.2065,40.1004,40.182,226800.0
2015-04-23 14:10:00,49.24,49.39,49.22,49.37,363900.0,40.182,40.3044,40.1657,40.2881,363900.0
2015-04-23 14:20:00,49.37,49.42,49.28,49.36,295000.0,40.2881,40.3289,40.2146,40.2799,295000.0
2015-04-23 14:30:00,49.36,49.36,49.25,49.27,232500.0,40.2799,40.2799,40.1902,40.2065,232500.0
2015-04-23 14:40:00,49.27,49.39,49.27,49.38,229500.0,40.2065,40.3044,40.2065,40.2962,229500.0
2015-04-23 14:50:00,49.38,49.46,49.35,49.45,263100.0,40.2962,40.3615,40.2718,40.3534,263100.0
2015-04-23 15:00:00,49.45,49.57,49.45,49.52,437300.0,40.3534,40.4513,40.3534,40.4105,437300.0
2015-04-23 15:10:00,49.51,49.69,49.51,49.66,693900.0,40.4023,40.5492,40.4023,40.5247,693900.0
2015-04-23 15:20:00,49.67,49.7,49.5,49.55,662300.0,40.5329,40.5574,40.3942,40.435,662300.0
2015-04-23 15:30:00,49.56,49.66,49.51,49.61,546100.0,40.4431,40.5247,40.4023,40.4839,546100.0
2015-04-23 15:40:00,49.61,49.67,49.55,49.56,734900.0,40.4839,40.5329,40.435,40.4431,734900.0
2015-04-23 15:50:00,49.54,49.56,49.36,49.43,1644400.0,40.4268,40.4431,40.2799,40.337,1644400.0
2015-04-24 09:30:00,51.27,51.42,50.62,51.18,2188500.0,41.8386,41.961,41.3081,41.7651,2188500.0
2015-04-24 09:40:00,51.17,51.6,51.02,51.59,1128200.0,41.757,42.1079,41.6346,42.0997,1128200.0
2015-04-24 09:50:00,51.58,51.6,51.3,51.33,911100.0,42.0915,42.1079,41.863,41.8875,911100.0
2015-04-24 10:00:00,51.34,51.81,51.31,51.76,1311900.0,41.8957,42.2792,41.8712,42.2384,1311900.0
2015-04-24 10:10:00,51.76,51.8,51.61,51.7,741500.0,42.2384,42.2711,42.116,42.1895,741500.0
2015-04-24 10:20:00,51.69,51.94,51.67,51.83,574900.0,42.1813,42.3853,42.165,42.2955,574900.0
2015-04-24 10:30:00,51.83,51.84,51.43,51.54,630300.0,42.2955,42.3037,41.9691,42.0589,630300.0
2015-04-24 10:40:00,51.54,51.69,51.5,51.65,463200.0,42.0589,42.1813,42.0263,42.1487,463200.0
2015-04-24 10:50:00,51.66,51.71,51.3,51.31,406600.0,42.1568,42.1976,41.863,41.8712,406600.0
2015-04-24 11:00:00,51.31,51.49,51.15,51.48,513900.0,41.8712,42.0181,41.7406,42.0099,513900.0
2015-04-24 11:10:00,51.48,51.72,51.48,51.72,362900.0,42.0099,42.2058,42.0099,42.2058,362900.0
2015-04-24 11:20:00,51.72,51.74,51.54,51.59,274400.0,42.2058,42.2221,42.0589,42.0997,274400.0
2015-04-24 11:30:00,51.59,51.71,51.59,51.64,344400.0,42.0997,42.1976,42.0997,42.1405,344400.0
2015-04-24 11:40:00,51.64,51.72,51.6,51.67,276000.0,42.1405,42.2058,42.1079,42.165,276000.0
2015-04-24 11:50:00,51.68,51.68,51.61,51.63,227700.0,42.1731,42.1731,42.116,42.1323,227700.0
2015-04-24 12:00:00,51.64,51.65,51.52,51.63,224300.0,42.1405,42.1487,42.0426,42.1323,224300.0
2015-04-24 12:10:00,51.63,51.72,51.63,51.71,205200.0,42.1323,42.2058,42.1323,42.1976,205200.0
2015-04-24 12:20:00,51.72,51.87,51.66,51.77,414500.0,42.2058,42.3282,42.1568,42.2466,414500.0
2015-04-24 12:30:00,51.78,51.89,51.76,51.78,307700.0,42.2547,42.3445,42.2384,42.2547,307700.0
2015-04-24 12:40:00,51.78,51.86,51.72,51.72,223900.0,42.2547,42.32,42.2058,42.2058,223900.0
2015-04-24 12:50:00,51.72,51.78,51.62,51.78,253700.0,42.2058,42.2547,42.1242,42.2547,253700.0
2015-04-24 13:00:00,51.77,51.86,51.72,51.74,250700.0,42.2466,42.32,42.2058,42.2221,250700.0
2015-04-24 13:10:00,51.74,51.86,51.74,51.84,210200.0,42.2221,42.32,42.2221,42.3037,210200.0
2015-04-24 13:20:00,51.85,51.85,51.75,51.85,178700.0,42.3119,42.3119,42.2303,42.3119,178700.0
2015-04-24 13:30:00,51.85,51.9,51.84,51.87,203400.0,42.3119,42.3527,42.3037,42.3282,203400.0
2015-04-24 13:40:00,51.88,51.9,51.8,51.86,269700.0,42.3364,42.3527,42.2711,42.32,269700.0
2015-04-24 13:50:00,51.85,51.86,51.76,51.78,190400.0,42.3119,42.32,42.2384,42.2547,190400.0
2015-04-24 14:00:00,51.77,51.84,51.76,51.84,155800.0,42.2466,42.3037,42.2384,42.3037,155800.0
2015-04-24 14:10:00,51.83,51.87,51.8,51.85,193100.0,42.2955,42.3282,42.2711,42.3119,193100.0
2015-04-24 14:20:00,51.86,51.94,51.85,51.92,291200.0,42.32,42.3853,42.3119,42.369,291200.0
2015-04-24 14:30:00,51.93,51.99,51.91,51.98,309000.0,42.3772,42.4261,42.3608,42.418,309000.0
2015-04-24 14:40:00,51.99,52.09,51.97,51.99,500500.0,42.4261,42.5077,42.4098,42.4261,500500.0
2015-04-24 14:50:00,52.0,52.02,51.75,51.82,304700.0,42.4343,42.4506,42.2303,42.2874,304700.0
2015-04-24 15:00:00,51.82,51.85,51.7,51.79,270200.0,42.2874,42.3119,42.1895,42.2629,270200.0
2015-04-24 15:10:00,51.79,51.89,51.78,51.89,299000.0,42.2629,42.3445,42.2547,42.3445,299000.0
2015-04-24 15:20:00,51.89,51.95,51.86,51.95,355200.0,42.3445,42.3935,42.32,42.3935,355200.0
2015-04-24 15:30:00,51.94,51.95,51.8,51.89,320400.0,42.3853,42.3935,42.2711,42.3445,320400.0
2015-04-24 15:40:00,51.9,51.99,51.88,51.96,504500.0,42.3527,42.4261,42.3364,42.4016,504500.0
2015-04-24 15:50:00,51.95,51.96,51.79,51.85,1270200.0,42.3935,42.4016,42.2629,42.3119,1270200.0
2015-04-27 09:30:00,51.81,51.94,51.45,51.53,602300.0,42.2792,42.3853,41.9855,42.0507,602300.0
2015-04-27 09:40:00,51.53,51.57,51.42,51.45,246500.0,42.0507,42.0834,41.961,41.9855,246500.0
2015-04-27 09:50:00,51.45,51.49,51.38,51.41,267200.0,41.9855,42.0181,41.9283,41.9528,267200.0
2015-04-27 10:00:00,51.41,51.45,51.2,51.24,378100.0,41.9528,41.9855,41.7814,41.8141,378100.0
2015-04-27 10:10:00,51.24,51.27,51.22,51.23,309600.0,41.8141,41.8386,41.7978,41.8059,309600.0
2015-04-27 10:20:00,51.23,51.26,51.05,51.08,296500.0,41.8059,41.8304,41.659,41.6835,296500.0
2015-04-27 10:30:00,51.09,51.1,51.05,51.1,316000.0,41.6917,41.6998,41.659,41.6998,316000.0
2015-04-27 10:40:00,51.1,51.35,51.09,51.32,278300.0,41.6998,41.9038,41.6917,41.8794,278300.0
2015-04-27 10:50:00,51.31,51.32,51.16,51.16,242500.0,41.8712,41.8794,41.7488,41.7488,242500.0
2015-04-27 11:00:00,51.16,51.19,51.14,51.18,210900.0,41.7488,41.7733,41.7325,41.7651,210900.0
2015-04-27 11:10:00,51.18,51.28,51.15,51.28,297900.0,41.7651,41.8467,41.7406,41.8467,297900.0
2015-04-27 11:20:00,51.28,51.35,51.26,51.28,233400.0,41.8467,41.9038,41.8304,41.8467,233400.0
2015-04-27 11:30:00,51.27,51.33,51.26,51.3,179800.0,41.8386,41.8875,41.8304,41.863,179800.0
2015-04-27 11:40:00,51.3,51.34,51.28,51.29,176400.0,41.863,41.8957,41.8467,41.8549,176400.0
2015-04-27 11:50:00,51.29,51.35,51.27,51.32,209700.0,41.8549,41.9038,41.8386,41.8794,209700.0
2015-04-27 12:00:00,51.31,51.34,51.29,51.29,80500.0,41.8712,41.8957,41.8549,41.8549,80500.0
2015-04-27 12:10:00,51.3,51.3,51.21,51.21,199700.0,41.863,41.863,41.7896,41.7896,199700.0
2015-04-27 12:20:00,51.21,51.29,51.21,51.24,173600.0,41.7896,41.8549,41.7896,41.8141,173600.0
2015-04-27 12:30:00,51.25,51.28,51.23,51.25,116500.0,41.8222,41.8467,41.8059,41.8222,116500.0
2015-04-27 12:40:00,51.24,51.25,51.21,51.23,117100.0,41.8141,41.8222,41.7896,41.8059,117100.0
2015-04-27 12:50:00,51.23,51.25,51.17,51.17,150900.0,41.8059,41.8222,41.757,41.757,150900.0
2015-04-27 13:00:00,51.17,51.18,51.13,51.14,234900.0,41.757,41.7651,41.7243,41.7325,234900.0
2015-04-27 13:10:00,51.14,51.14,51.07,51.13,284200.0,41.7325,41.7325,41.6754,41.7243,284200.0
2015-04-27 13:20:00,51.13,51.16,51.07,51.16,146500.0,41.7243,41.7488,41.6754,41.7488,146500.0
2015-04-27 13:30:00,51.16,51.16,51.11,51.14,146200.0,41.7488,41.7488,41.708,41.7325,146200.0
2015-04-27 13:40:00,51.14,51.14,51.09,51.1,153400.0,41.7325,41.7325,41.6917,41.6998,153400.0
2015-04-27 13:50:00,51.1,51.11,50.98,50.99,764600.0,41.6998,41.708,41.6019,41.6101,764600.0
2015-04-27 14:00:00,50.99,51.0,50.92,50.92,201500.0,41.6101,41.6182,41.5529,41.5529,201500.0
2015-04-27 14:10:00,50.93,51.0,50.84,51.0,183800.0,41.5611,41.6182,41.4877,41.6182,183800.0
2015-04-27 14:20:00,50.99,51.01,50.96,50.98,106100.0,41.6101,41.6264,41.5856,41.6019,106100.0
2015-04-27 14:30:00,50.99,51.0,50.92,50.94,125600.0,41.6101,41.6182,41.5529,41.5693,125600.0
2015-04-27 14:40:00,50.94,50.96,50.89,50.89,114800.0,41.5693,41.5856,41.5285,41.5285,114800.0
2015-04-27 14:50:00,50.89,50.93,50.84,50.89,273800.0,41.5285,41.5611,41.4877,41.5285,273800.0
2015-04-27 15:00:00,50.88,50.92,50.85,50.91,157900.0,41.5203,41.5529,41.4958,41.5448,157900.0
2015-04-27 15:10:00,50.9,50.93,50.8,50.8,282400.0,41.5366,41.5611,41.455,41.455,282400.0
2015-04-27 15:20:00,50.8,50.93,50.79,50.86,247400.0,41.455,41.5611,41.4469,41.504,247400.0
2015-04-27 15:30:00,50.86,50.88,50.82,50.86,245200.0,41.504,41.5203,41.4713,41.504,245200.0
2015-04-27 15:40:00,50.86,50.87,50.79,50.8,268300.0,41.504,41.5121,41.4469,41.455,268300.0
2015-04-27 15:50:00,50.8,50.87,50.76,50.87,593400.0,41.455,41.5121,41.4224,41.5121,593400.0
2015-04-28 09:30:00,50.6,50.69,50.23,50.29,549500.0,41.2918,41.3653,40.9899,41.0388,549500.0
2015-04-28 09:40:00,50.32,50.41,50.26,50.3,846500.0,41.0633,41.1368,41.0144,41.047,846500.0
2015-04-28 09:50:00,50.29,50.39,50.26,50.26,511000.0,41.0388,41.1204,41.0144,41.0144,511000.0
2015-04-28 10:00:00,50.26,50.3,50.1,50.14,505200.0,41.0144,41.047,40.8838,40.9164,505200.0
2015-04-28 10:10:00,50.14,50.29,49.98,50.28,378900.0,40.9164,41.0388,40.7859,41.0307,378900.0
2015-04-28 10:20:00,50.29,50.73,50.27,50.68,222400.0,41.0388,41.3979,41.0225,41.3571,222400.0
2015-04-28 10:30:00,50.66,50.73,50.51,50.57,291500.0,41.3408,41.3979,41.2184,41.2673,291500.0
2015-04-28 10:40:00,50.57,50.76,50.56,50.7,140900.0,41.2673,41.4224,41.2592,41.3734,140900.0
2015-04-28 10:50:00,50.73,50.75,50.52,50.52,146400.0,41.3979,41.4142,41.2265,41.2265,146400.0
2015-04-28 11:00:00,50.53,50.71,50.52,50.69,150600.0,41.2347,41.3816,41.2265,41.3653,150600.0
2015-04-28 11:10:00,50.69,50.74,50.58,50.65,137900.0,41.3653,41.4061,41.2755,41.3326,137900.0
2015-04-28 11:20:00,50.66,50.67,50.59,50.59,99100.0,41.3408,41.3489,41.2837,41.2837,99100.0
2015-04-28 11:30:00,50.59,50.7,50.56,50.67,82700.0,41.2837,41.3734,41.2592,41.3489,82700.0
2015-04-28 11:40:00,50.66,50.68,50.6,50.67,71000.0,41.3408,41.3571,41.2918,41.3489,71000.0
2015-04-28 11:50:00,50.67,50.68,50.54,50.57,128600.0,41.3489,41.3571,41.2429,41.2673,128600.0
2015-04-28 12:00:00,50.56,50.64,50.53,50.64,109700.0,41.2592,41.3245,41.2347,41.3245,109700.0
2015-04-28 12:10:00,50.64,50.7,50.61,50.64,71600.0,41.3245,41.3734,41.3,41.3245,71600.0
2015-04-28 12:20:00,50.64,50.68,50.6,50.62,70100.0,41.3245,41.3571,41.2918,41.3081,70100.0
2015-04-28 12:30:00,50.62,50.66,50.61,50.63,90800.0,41.3081,41.3408,41.3,41.3163,90800.0
2015-04-28 12:40:00,50.64,50.67,50.57,50.64,160600.0,41.3245,41.3489,41.2673,41.3245,160600.0
2015-04-28 12:50:00,50.65,50.71,50.65,50.67,119600.0,41.3326,41.3816,41.3326,41.3489,119600.0
2015-04-28 13:00:00,50.67,50.71,50.66,50.7,84200.0,41.3489,41.3816,41.3408,41.3734,84200.0
2015-04-28 13:10:00,50.7,50.76,50.68,50.73,139600.0,41.3734,41.4224,41.3571,41.3979,139600.0
2015-04-28 13:20:00,50.73,50.78,50.72,50.75,119500.0,41.3979,41.4387,41.3897,41.4142,119500.0
2015-04-28 13:30:00,50.75,50.8,50.69,50.73,111500.0,41.4142,41.455,41.3653,41.3979,111500.0
2015-04-28 13:40:00,50.72,50.77,50.71,50.75,67600.0,41.3897,41.4305,41.3816,41.4142,67600.0
2015-04-28 13:50:00,50.75,50.75,50.65,50.65,75300.0,41.4142,41.4142,41.3326,41.3326,75300.0
2015-04-28 14:00:00,50.65,50.66,50.52,50.55,169900.0,41.3326,41.3408,41.2265,41.251,169900.0
2015-04-28 14:10:00,50.55,50.58,50.46,50.46,129000.0,41.251,41.2755,41.1776,41.1776,129000.0
2015-04-28 14:20:00,50.46,50.47,50.37,50.39,201000.0,41.1776,41.1857,41.1041,41.1204,201000.0
2015-04-28 14:30:00,50.39,50.53,50.38,50.51,163300.0,41.1204,41.2347,41.1123,41.2184,163300.0
2015-04-28 14:40:00,50.51,50.6,50.5,50.54,67200.0,41.2184,41.2918,41.2102,41.2429,67200.0
2015-04-28 14:50:00,50.54,50.6,50.51,50.58,90200.0,41.2429,41.2918,41.2184,41.2755,90200.0
2015-04-28 15:00:00,50.58,50.61,50.57,50.58,138300.0,41.2755,41.3,41.2673,41.2755,138300.0
2015-04-28 15:10:00,50.58,50.61,50.56,50.58,169300.0,41.2755,41.3,41.2592,41.2755,169300.0
2015-04-28 15:20:00,50.59,50.61,50.49,50.49,297200.0,41.2837,41.3,41.2021,41.2021,297200.0
2015-04-28 15:30:00,50.5,50.55,50.49,50.51,175900.0,41.2102,41.251,41.2021,41.2184,175900.0
2015-04-28 15:40:00,50.5,50.54,50.46,50.48,221900.0,41.2102,41.2429,41.1776,41.1939,221900.0
2015-04-28 15:50:00,50.47,50.63,50.46,50.62,417800.0,41.1857,41.3163,41.1776,41.3081,417800.0
2015-04-29 09:30:00,50.42,50.59,50.2,50.5,275100.0,41.1449,41.2837,40.9654,41.2102,275100.0
2015-04-29 09:40:00,50.52,50.89,50.5,50.84,247000.0,41.2265,41.5285,41.2102,41.4877,247000.0
2015-04-29 09:50:00,50.86,50.95,50.79,50.86,318500.0,41.504,41.5774,41.4469,41.504,318500.0
2015-04-29 10:00:00,50.86,50.9,50.72,50.78,272400.0,41.504,41.5366,41.3897,41.4387,272400.0
2015-04-29 10:10:00,50.78,50.78,50.6,50.63,109900.0,41.4387,41.4387,41.2918,41.3163,109900.0
2015-04-29 10:20:00,50.62,50.7,50.56,50.62,225700.0,41.3081,41.3734,41.2592,41.3081,225700.0
2015-04-29 10:30:00,50.62,50.64,50.52,50.52,122800.0,41.3081,41.3245,41.2265,41.2265,122800.0
2015-04-29 10:40:00,50.52,50.53,50.37,50.46,132600.0,41.2265,41.2347,41.1041,41.1776,132600.0
2015-04-29 10:50:00,50.46,50.46,50.3,50.35,91300.0,41.1776,41.1776,41.047,41.0878,91300.0
2015-04-29 11:00:00,50.36,50.45,50.35,50.45,98300.0,41.096,41.1694,41.0878,41.1694,98300.0
2015-04-29 11:10:00,50.45,50.49,50.43,50.46,124400.0,41.1694,41.2021,41.1531,41.1776,124400.0
2015-04-29 11:20:00,50.46,50.5,50.43,50.45,135000.0,41.1776,41.2102,41.1531,41.1694,135000.0
2015-04-29 11:30:00,50.45,50.47,50.42,50.46,116700.0,41.1694,41.1857,41.1449,41.1776,116700.0
2015-04-29 11:40:00,50.46,50.47,50.42,50.46,62700.0,41.1776,41.1857,41.1449,41.1776,62700.0
2015-04-29 11:50:00,50.47,50.53,50.46,50.52,87600.0,41.1857,41.2347,41.1776,41.2265,87600.0
2015-04-29 12:00:00,50.52,50.54,50.44,50.45,123600.0,41.2265,41.2429,41.1612,41.1694,123600.0
2015-04-29 12:10:00,50.44,50.45,50.23,50.24,109700.0,41.1612,41.1694,40.9899,40.998,109700.0
2015-04-29 12:20:00,50.24,50.29,50.21,50.26,61200.0,40.998,41.0388,40.9736,41.0144,61200.0
2015-04-29 12:30:00,50.25,50.32,50.21,50.32,141800.0,41.0062,41.0633,40.9736,41.0633,141800.0
2015-04-29 12:40:00,50.32,50.38,50.27,50.38,106600.0,41.0633,41.1123,41.0225,41.1123,106600.0
2015-04-29 12:50:00,50.38,50.41,50.31,50.38,61200.0,41.1123,41.1368,41.0552,41.1123,61200.0
2015-04-29 13:00:00,50.38,50.39,50.28,50.3,69500.0,41.1123,41.1204,41.0307,41.047,69500.0
2015-04-29 13:10:00,50.31,50.39,50.29,50.36,255000.0,41.0552,41.1204,41.0388,41.096,255000.0
2015-04-29 13:20:00,50.36,50.38,50.27,50.28,102500.0,41.096,41.1123,41.0225,41.0307,102500.0
2015-04-29 13:30:00,50.28,50.38,50.28,50.36,107600.0,41.0307,41.1123,41.0307,41.096,107600.0
2015-04-29 13:40:00,50.36,50.48,50.36,50.43,94100.0,41.096,41.1939,41.096,41.1531,94100.0
2015-04-29 13:50:00,50.43,50.64,50.43,50.63,146800.0,41.1531,41.3245,41.1531,41.3163,146800.0
2015-04-29 14:00:00,50.63,50.75,50.59,50.64,211300.0,41.3163,41.4142,41.2837,41.3245,211300.0
2015-04-29 14:10:00,50.64,50.73,50.54,50.69,199600.0,41.3245,41.3979,41.2429,41.3653,199600.0
2015-04-29 14:20:00,50.69,50.82,50.64,50.7,121900.0,41.3653,41.4713,41.3245,41.3734,121900.0
2015-04-29 14:30:00,50.7,50.76,50.65,50.7,107800.0,41.3734,41.4224,41.3326,41.3734,107800.0
2015-04-29 14:40:00,50.71,50.78,50.66,50.67,104700.0,41.3816,41.4387,41.3408,41.3489,104700.0
2015-04-29 14:50:00,50.67,50.74,50.6,50.7,156200.0,41.3489,41.4061,41.2918,41.3734,156200.0
2015-04-29 15:00:00,50.7,50.72,50.58,50.6,98200.0,41.3734,41.3897,41.2755,41.2918,98200.0
2015-04-29 15:10:00,50.61,50.68,50.6,50.66,139200.0,41.3,41.3571,41.2918,41.3408,139200.0
2015-04-29 15:20:00,50.66,50.72,50.63,50.64,130400.0,41.3408,41.3897,41.3163,41.3245,130400.0
2015-04-29 15:30:00,50.64,50.72,50.64,50.68,179700.0,41.3245,41.3897,41.3245,41.3571,179700.0
2015-04-29 15:40:00,50.67,50.7,50.55,50.66,354700.0,41.3489,41.3734,41.251,41.3408,354700.0
2015-04-29 15:50:00,50.66,50.7,50.59,50.65,635800.0,41.3408,41.3734,41.2837,41.3326,635800.0
2015-04-30 09:30:00,50.63,50.68,50.37,50.57,354300.0,41.3163,41.3571,41.1041,41.2673,354300.0
2015-04-30 09:40:00,50.56,50.62,50.42,50.47,179800.0,41.2592,41.3081,41.1449,41.1857,179800.0
2015-04-30 09:50:00,50.46,50.46,50.14,50.28,325200.0,41.1776,41.1776,40.9164,41.0307,325200.0
2015-04-30 10:00:00,50.29,50.4,50.25,50.32,285300.0,41.0388,41.1286,41.0062,41.0633,285300.0
2015-04-30 10:10:00,50.32,50.39,50.28,50.35,162400.0,41.0633,41.1204,41.0307,41.0878,162400.0
2015-04-30 10:20:00,50.35,50.42,50.34,50.34,163000.0,41.0878,41.1449,41.0796,41.0796,163000.0
2015-04-30 10:30:00,50.34,50.42,50.3,50.32,159500.0,41.0796,41.1449,41.047,41.0633,159500.0
2015-04-30 10:40:00,50.31,50.38,50.26,50.3,275200.0,41.0552,41.1123,41.0144,41.047,275200.0
2015-04-30 10:50:00,50.3,50.32,50.19,50.29,97400.0,41.047,41.0633,40.9572,41.0388,97400.0
2015-04-30 11:00:00,50.28,50.44,50.28,50.43,87500.0,41.0307,41.1612,41.0307,41.1531,87500.0
2015-04-30 11:10:00,50.43,50.52,50.4,50.43,89800.0,41.1531,41.2265,41.1286,41.1531,89800.0
2015-04-30 11:20:00,50.43,50.47,50.28,50.29,67200.0,41.1531,41.1857,41.0307,41.0388,67200.0
2015-04-30 11:30:00,50.29,50.34,50.22,50.24,71300.0,41.0388,41.0796,40.9817,40.998,71300.0
2015-04-30 11:40:00,50.24,50.24,50.18,50.19,106000.0,40.998,40.998,40.9491,40.9572,106000.0
2015-04-30 11:50:00,50.18,50.19,50.07,50.08,195400.0,40.9491,40.9572,40.8593,40.8675,195400.0
2015-04-30 12:00:00,50.08,50.16,50.03,50.06,99000.0,40.8675,40.9328,40.8267,40.8512,99000.0
2015-04-30 12:10:00,50.05,50.16,50.01,50.13,94500.0,40.843,40.9328,40.8103,40.9083,94500.0
2015-04-30 12:20:00,50.13,50.14,50.03,50.04,87500.0,40.9083,40.9164,40.8267,40.8348,87500.0
2015-04-30 12:30:00,50.03,50.05,50.0,50.03,136100.0,40.8267,40.843,40.8022,40.8267,136100.0
2015-04-30 12:40:00,50.03,50.07,49.95,50.0,122700.0,40.8267,40.8593,40.7614,40.8022,122700.0
2015-04-30 12:50:00,50.0,50.04,49.95,49.99,81000.0,40.8022,40.8348,40.7614,40.794,81000.0
2015-04-30 13:00:00,50.0,50.06,50.0,50.05,73400.0,40.8022,40.8512,40.8022,40.843,73400.0
2015-04-30 13:10:00,50.05,50.05,49.99,50.0,154000.0,40.843,40.843,40.794,40.8022,154000.0
2015-04-30 13:20:00,50.0,50.06,49.98,50.02,133800.0,40.8022,40.8512,40.7859,40.8185,133800.0
2015-04-30 13:30:00,50.02,50.07,49.99,50.01,66500.0,40.8185,40.8593,40.794,40.8103,66500.0
2015-04-30 13:40:00,50.0,50.07,49.97,49.97,72600.0,40.8022,40.8593,40.7777,40.7777,72600.0
2015-04-30 13:50:00,49.97,49.98,49.9,49.92,161100.0,40.7777,40.7859,40.7206,40.7369,161100.0
2015-04-30 14:00:00,49.91,49.96,49.88,49.95,108700.0,40.7287,40.7695,40.7043,40.7614,108700.0
2015-04-30 14:10:00,49.95,49.98,49.89,49.92,128800.0,40.7614,40.7859,40.7124,40.7369,128800.0
2015-04-30 14:20:00,49.92,49.96,49.81,49.81,163000.0,40.7369,40.7695,40.6471,40.6471,163000.0
2015-04-30 14:30:00,49.82,49.85,49.77,49.85,189500.0,40.6553,40.6798,40.6145,40.6798,189500.0
2015-04-30 14:40:00,49.84,49.85,49.71,49.74,218800.0,40.6716,40.6798,40.5655,40.59,218800.0
2015-04-30 14:50:00,49.74,49.79,49.63,49.66,203600.0,40.59,40.6308,40.5003,40.5247,203600.0
2015-04-30 15:00:00,49.65,49.69,49.54,49.55,322700.0,40.5166,40.5492,40.4268,40.435,322700.0
2015-04-30 15:10:00,49.55,49.63,49.51,49.61,239200.0,40.435,40.5003,40.4023,40.4839,239200.0
2015-04-30 15:20:00,49.61,49.66,49.43,49.47,265600.0,40.4839,40.5247,40.337,40.3697,265600.0
2015-04-30 15:30:00,49.47,49.62,49.43,49.56,306000.0,40.3697,40.4921,40.337,40.4431,306000.0
2015-04-30 15:40:00,49.56,49.58,49.47,49.5,277700.0,40.4431,40.4595,40.3697,40.3942,277700.0
2015-04-30 15:50:00,49.49,49.59,49.48,49.58,578100.0,40.386,40.4676,40.3778,40.4595,578100.0
2015-05-01 09:30:00,49.97,50.15,49.79,50.05,289300.0,40.7777,40.9246,40.6308,40.843,289300.0
2015-05-01 09:40:00,50.07,50.42,50.07,50.23,253100.0,40.8593,41.1449,40.8593,40.9899,253100.0
2015-05-01 09:50:00,50.24,50.26,49.94,50.01,142500.0,40.998,41.0144,40.7532,40.8103,142500.0
2015-05-01 10:00:00,50.01,50.11,49.94,50.04,148600.0,40.8103,40.892,40.7532,40.8348,148600.0
2015-05-01 10:10:00,50.04,50.14,49.97,50.13,150800.0,40.8348,40.9164,40.7777,40.9083,150800.0
2015-05-01 10:20:00,50.13,50.2,50.04,50.04,201200.0,40.9083,40.9654,40.8348,40.8348,201200.0
2015-05-01 10:30:00,50.04,50.06,49.77,49.83,230300.0,40.8348,40.8512,40.6145,40.6635,230300.0
2015-05-01 10:40:00,49.82,49.84,49.75,49.79,142800.0,40.6553,40.6716,40.5982,40.6308,142800.0
2015-05-01 10:50:00,49.79,49.9,49.77,49.84,106700.0,40.6308,40.7206,40.6145,40.6716,106700.0
2015-05-01 11:00:00,49.85,49.92,49.83,49.85,83200.0,40.6798,40.7369,40.6635,40.6798,83200.0
2015-05-01 11:10:00,49.86,49.88,49.81,49.87,108800.0,40.6879,40.7043,40.6471,40.6961,108800.0
2015-05-01 11:20:00,49.86,49.91,49.82,49.91,122700.0,40.6879,40.7287,40.6553,40.7287,122700.0
2015-05-01 11:30:00,49.91,50.0,49.88,49.89,114600.0,40.7287,40.8022,40.7043,40.7124,114600.0
2015-05-01 11:40:00,49.9,49.91,49.74,49.74,110000.0,40.7206,40.7287,40.59,40.59,110000.0
2015-05-01 11:50:00,49.74,49.86,49.68,49.83,167700.0,40.59,40.6879,40.5411,40.6635,167700.0
2015-05-01 12:00:00,49.82,49.85,49.75,49.83,79100.0,40.6553,40.6798,40.5982,40.6635,79100.0
2015-05-01 12:10:00,49.83,49.86,49.81,49.84,68900.0,40.6635,40.6879,40.6471,40.6716,68900.0
2015-05-01 12:20:00,49.85,49.91,49.81,49.9,75000.0,40.6798,40.7287,40.6471,40.7206,75000.0
2015-05-01 12:30:00,49.91,50.01,49.9,50.01,174500.0,40.7287,40.8103,40.7206,40.8103,174500.0
2015-05-01 12:40:00,50.0,50.03,49.97,50.01,97000.0,40.8022,40.8267,40.7777,40.8103,97000.0
2015-05-01 12:50:00,50.01,50.03,49.98,50.03,90100.0,40.8103,40.8267,40.7859,40.8267,90100.0
2015-05-01 13:00:00,50.03,50.06,49.99,50.02,116000.0,40.8267,40.8512,40.794,40.8185,116000.0
2015-05-01 13:10:00,50.01,50.06,49.98,50.03,65500.0,40.8103,40.8512,40.7859,40.8267,65500.0
2015-05-01 13:20:00,50.03,50.04,49.99,50.02,84200.0,40.8267,40.8348,40.794,40.8185,84200.0
2015-05-01 13:30:00,50.02,50.05,49.99,50.03,74900.0,40.8185,40.843,40.794,40.8267,74900.0
2015-05-01 13:40:00,50.03,50.04,49.99,50.03,63100.0,40.8267,40.8348,40.794,40.8267,63100.0
2015-05-01 13:50:00,50.03,50.16,50.02,50.1,125200.0,40.8267,40.9328,40.8185,40.8838,125200.0
2015-05-01 14:00:00,50.1,50.16,50.1,50.16,80500.0,40.8838,40.9328,40.8838,40.9328,80500.0
2015-05-01 14:10:00,50.15,50.23,50.14,50.22,81800.0,40.9246,40.9899,40.9164,40.9817,81800.0
2015-05-01 14:20:00,50.22,50.29,50.21,50.28,96000.0,40.9817,41.0388,40.9736,41.0307,96000.0
2015-05-01 14:30:00,50.28,50.28,50.21,50.26,79700.0,41.0307,41.0307,40.9736,41.0144,79700.0
2015-05-01 14:40:00,50.26,50.26,50.2,50.23,76200.0,41.0144,41.0144,40.9654,40.9899,76200.0
2015-05-01 14:50:00,50.23,50.23,50.16,50.19,71300.0,40.9899,40.9899,40.9328,40.9572,71300.0
2015-05-01 15:00:00,50.19,50.22,50.17,50.21,67500.0,40.9572,40.9817,40.9409,40.9736,67500.0
2015-05-01 15:10:00,50.21,50.27,50.2,50.25,133600.0,40.9736,41.0225,40.9654,41.0062,133600.0
2015-05-01 15:20:00,50.25,50.29,50.2,50.2,148900.0,41.0062,41.0388,40.9654,40.9654,148900.0
2015-05-01 15:30:00,50.2,50.25,50.2,50.21,97800.0,40.9654,41.0062,40.9654,40.9736,97800.0
2015-05-01 15:40:00,50.22,50.27,50.21,50.26,147900.0,40.9817,41.0225,40.9736,41.0144,147900.0
2015-05-01 15:50:00,50.26,50.32,50.25,50.28,460800.0,41.0144,41.0633,41.0062,41.0307,460800.0
2015-05-04 09:30:00,50.3,50.57,50.27,50.53,287600.0,41.047,41.2673,41.0225,41.2347,287600.0
2015-05-04 09:40:00,50.51,50.59,50.47,50.53,142300.0,41.2184,41.2837,41.1857,41.2347,142300.0
2015-05-04 09:50:00,50.54,50.83,50.54,50.65,230700.0,41.2429,41.4795,41.2429,41.3326,230700.0
2015-05-04 10:00:00,50.64,50.77,50.55,50.63,151700.0,41.3245,41.4305,41.251,41.3163,151700.0
2015-05-04 10:10:00,50.61,50.64,50.52,50.55,113100.0,41.3,41.3245,41.2265,41.251,113100.0
2015-05-04 10:20:00,50.55,50.65,50.51,50.64,161000.0,41.251,41.3326,41.2184,41.3245,161000.0
2015-05-04 10:30:00,50.64,50.68,50.54,50.54,152000.0,41.3245,41.3571,41.2429,41.2429,152000.0
2015-05-04 10:40:00,50.54,50.62,50.5,50.58,102000.0,41.2429,41.3081,41.2102,41.2755,102000.0
2015-05-04 10:50:00,50.59,50.59,50.5,50.54,124200.0,41.2837,41.2837,41.2102,41.2429,124200.0
2015-05-04 11:00:00,50.55,50.63,50.54,50.59,136900.0,41.251,41.3163,41.2429,41.2837,136900.0
2015-05-04 11:10:00,50.58,50.62,50.48,50.53,162400.0,41.2755,41.3081,41.1939,41.2347,162400.0
2015-05-04 11:20:00,50.53,50.64,50.52,50.6,103700.0,41.2347,41.3245,41.2265,41.2918,103700.0
2015-05-04 11:30:00,50.58,50.65,50.53,50.64,93300.0,41.2755,41.3326,41.2347,41.3245,93300.0
2015-05-04 11:40:00,50.63,50.72,50.61,50.66,85200.0,41.3163,41.3897,41.3,41.3408,85200.0
2015-05-04 11:50:00,50.66,50.72,50.56,50.72,93900.0,41.3408,41.3897,41.2592,41.3897,93900.0
2015-05-04 12:00:00,50.71,50.85,50.66,50.83,291900.0,41.3816,41.4958,41.3408,41.4795,291900.0
2015-05-04 12:10:00,50.83,50.93,50.83,50.87,250300.0,41.4795,41.5611,41.4795,41.5121,250300.0
2015-05-04 12:20:00,50.88,50.89,50.81,50.86,105800.0,41.5203,41.5285,41.4632,41.504,105800.0
2015-05-04 12:30:00,50.86,50.88,50.81,50.83,95100.0,41.504,41.5203,41.4632,41.4795,95100.0
2015-05-04 12:40:00,50.82,50.85,50.73,50.75,68200.0,41.4713,41.4958,41.3979,41.4142,68200.0
2015-05-04 12:50:00,50.74,50.76,50.69,50.7,96900.0,41.4061,41.4224,41.3653,41.3734,96900.0
2015-05-04 13:00:00,50.7,50.72,50.56,50.6,127200.0,41.3734,41.3897,41.2592,41.2918,127200.0
2015-05-04 13:10:00,50.61,50.63,50.55,50.61,104300.0,41.3,41.3163,41.251,41.3,104300.0
2015-05-04 13:20:00,50.59,50.64,50.52,50.62,107400.0,41.2837,41.3245,41.2265,41.3081,107400.0
2015-05-04 13:30:00,50.62,50.71,50.54,50.71,158900.0,41.3081,41.3816,41.2429,41.3816,158900.0
2015-05-04 13:40:00,50.71,50.73,50.66,50.67,161500.0,41.3816,41.3979,41.3408,41.3489,161500.0
2015-05-04 13:50:00,50.66,50.71,50.64,50.65,84200.0,41.3408,41.3816,41.3245,41.3326,84200.0
2015-05-04 14:00:00,50.65,50.67,50.58,50.64,87000.0,41.3326,41.3489,41.2755,41.3245,87000.0
2015-05-04 14:10:00,50.64,50.66,50.61,50.66,99900.0,41.3245,41.3408,41.3,41.3408,99900.0
2015-05-04 14:20:00,50.65,50.7,50.64,50.69,108800.0,41.3326,41.3734,41.3245,41.3653,108800.0
2015-05-04 14:30:00,50.69,50.76,50.65,50.75,217200.0,41.3653,41.4224,41.3326,41.4142,217200.0
2015-05-04 14:40:00,50.75,50.79,50.68,50.68,146000.0,41.4142,41.4469,41.3571,41.3571,146000.0
2015-05-04 14:50:00,50.68,50.7,50.6,50.62,106800.0,41.3571,41.3734,41.2918,41.3081,106800.0
2015-05-04 15:00:00,50.61,50.66,50.59,50.59,147100.0,41.3,41.3408,41.2837,41.2837,147100.0
2015-05-04 15:10:00,50.59,50.72,50.59,50.7,182600.0,41.2837,41.3897,41.2837,41.3734,182600.0
2015-05-04 15:20:00,50.71,50.72,50.65,50.66,169500.0,41.3816,41.3897,41.3326,41.3408,169500.0
2015-05-04 15:30:00,50.66,50.67,50.59,50.59,121100.0,41.3408,41.3489,41.2837,41.2837,121100.0
2015-05-04 15:40:00,50.6,50.61,50.54,50.56,241000.0,41.2918,41.3,41.2429,41.2592,241000.0
2015-05-04 15:50:00,50.55,50.59,50.44,50.44,531300.0,41.251,41.2837,41.1612,41.1612,531300.0
2015-05-05 09:30:00,49.94,50.05,49.5,49.52,554200.0,40.8852,40.9753,40.525,40.5414,554200.0
2015-05-05 09:40:00,49.52,49.66,49.44,49.47,417400.0,40.5414,40.656,40.4759,40.5004,417400.0
2015-05-05 09:50:00,49.47,49.55,49.41,49.5,392200.0,40.5004,40.5659,40.4513,40.525,392200.0
2015-05-05 10:00:00,49.5,49.66,49.47,49.66,334800.0,40.525,40.656,40.5004,40.656,334800.0
2015-05-05 10:10:00,49.66,49.76,49.54,49.58,339200.0,40.656,40.7378,40.5577,40.5905,339200.0
2015-05-05 10:20:00,49.58,49.78,49.54,49.59,195900.0,40.5905,40.7542,40.5577,40.5987,195900.0
2015-05-05 10:30:00,49.59,49.72,49.56,49.63,214000.0,40.5987,40.7051,40.5741,40.6314,214000.0
2015-05-05 10:40:00,49.62,49.74,49.57,49.68,178800.0,40.6232,40.7215,40.5823,40.6723,178800.0
2015-05-05 10:50:00,49.67,49.68,49.59,49.66,107400.0,40.6642,40.6723,40.5987,40.656,107400.0
2015-05-05 11:00:00,49.65,49.65,49.48,49.53,192900.0,40.6478,40.6478,40.5086,40.5495,192900.0
2015-05-05 11:10:00,49.54,49.63,49.51,49.61,157300.0,40.5577,40.6314,40.5332,40.615,157300.0
2015-05-05 11:20:00,49.61,49.65,49.56,49.59,212000.0,40.615,40.6478,40.5741,40.5987,212000.0
2015-05-05 11:30:00,49.59,49.62,49.48,49.5,278800.0,40.5987,40.6232,40.5086,40.525,278800.0
2015-05-05 11:40:00,49.5,49.55,49.46,49.46,219700.0,40.525,40.5659,40.4922,40.4922,219700.0
2015-05-05 11:50:00,49.47,49.57,49.44,49.57,146300.0,40.5004,40.5823,40.4759,40.5823,146300.0
2015-05-05 12:00:00,49.58,49.59,49.51,49.53,101300.0,40.5905,40.5987,40.5332,40.5495,101300.0
2015-05-05 12:10:00,49.53,49.59,49.5,49.59,70700.0,40.5495,40.5987,40.525,40.5987,70700.0
2015-05-05 12:20:00,49.59,49.59,49.51,49.51,89100.0,40.5987,40.5987,40.5332,40.5332,89100.0
2015-05-05 12:30:00,49.52,49.63,49.49,49.54,98000.0,40.5414,40.6314,40.5168,40.5577,98000.0
2015-05-05 12:40:00,49.54,49.61,49.53,49.6,70200.0,40.5577,40.615,40.5495,40.6069,70200.0
2015-05-05 12:50:00,49.59,49.62,49.51,49.53,149700.0,40.5987,40.6232,40.5332,40.5495,149700.0
2015-05-05 13:00:00,49.53,49.57,49.5,49.52,83100.0,40.5495,40.5823,40.525,40.5414,83100.0
2015-05-05 13:10:00,49.52,49.55,49.49,49.54,139100.0,40.5414,40.5659,40.5168,40.5577,139100.0
2015-05-05 13:20:00,49.53,49.57,49.49,49.53,229700.0,40.5495,40.5823,40.5168,40.5495,229700.0
2015-05-05 13:30:00,49.54,49.61,49.51,49.58,204000.0,40.5577,40.615,40.5332,40.5905,204000.0
2015-05-05 13:40:00,49.58,49.6,49.51,49.52,88000.0,40.5905,40.6069,40.5332,40.5414,88000.0
2015-05-05 13:50:00,49.52,49.55,49.49,49.51,233600.0,40.5414,40.5659,40.5168,40.5332,233600.0
2015-05-05 14:00:00,49.51,49.54,49.49,49.52,309200.0,40.5332,40.5577,40.5168,40.5414,309200.0
2015-05-05 14:10:00,49.52,49.57,49.49,49.53,165300.0,40.5414,40.5823,40.5168,40.5495,165300.0
2015-05-05 14:20:00,49.53,49.56,49.44,49.46,326400.0,40.5495,40.5741,40.4759,40.4922,326400.0
2015-05-05 14:30:00,49.46,49.52,49.42,49.48,210600.0,40.4922,40.5414,40.4595,40.5086,210600.0
2015-05-05 14:40:00,49.48,49.49,49.36,49.38,280400.0,40.5086,40.5168,40.4104,40.4267,280400.0
2015-05-05 14:50:00,49.38,49.46,49.37,49.43,238100.0,40.4267,40.4922,40.4186,40.4677,238100.0
2015-05-05 15:00:00,49.43,49.46,49.39,49.41,275000.0,40.4677,40.4922,40.4349,40.4513,275000.0
2015-05-05 15:10:00,49.41,49.45,49.4,49.42,225100.0,40.4513,40.4841,40.4431,40.4595,225100.0
2015-05-05 15:20:00,49.42,49.45,49.38,49.41,215300.0,40.4595,40.4841,40.4267,40.4513,215300.0
2015-05-05 15:30:00,49.41,49.47,49.38,49.47,266100.0,40.4513,40.5004,40.4267,40.5004,266100.0
2015-05-05 15:40:00,49.47,49.48,49.41,49.41,384800.0,40.5004,40.5086,40.4513,40.4513,384800.0
2015-05-05 15:50:00,49.41,49.48,49.39,49.4,855700.0,40.4513,40.5086,40.4349,40.4431,855700.0
2015-05-06 09:30:00,49.66,49.7,49.5,49.55,271900.0,40.656,40.6887,40.525,40.5659,271900.0
2015-05-06 09:40:00,49.54,49.58,49.15,49.29,263300.0,40.5577,40.5905,40.2384,40.3531,263300.0
2015-05-06 09:50:00,49.29,49.34,49.06,49.15,313300.0,40.3531,40.394,40.1648,40.2384,313300.0
2015-05-06 10:00:00,49.15,49.24,49.05,49.06,198200.0,40.2384,40.3121,40.1566,40.1648,198200.0
2015-05-06 10:10:00,49.06,49.2,48.94,49.14,283000.0,40.1648,40.2794,40.0665,40.2303,283000.0
2015-05-06 10:20:00,49.14,49.3,49.12,49.22,138100.0,40.2303,40.3612,40.2139,40.2958,138100.0
2015-05-06 10:30:00,49.22,49.23,49.04,49.07,186100.0,40.2958,40.3039,40.1484,40.173,186100.0
2015-05-06 10:40:00,49.06,49.26,49.04,49.22,183500.0,40.1648,40.3285,40.1484,40.2958,183500.0
2015-05-06 10:50:00,49.22,49.28,49.19,49.22,102800.0,40.2958,40.3449,40.2712,40.2958,102800.0
2015-05-06 11:00:00,49.23,49.26,49.15,49.17,94500.0,40.3039,40.3285,40.2384,40.2548,94500.0
2015-05-06 11:10:00,49.18,49.18,49.05,49.1,128500.0,40.263,40.263,40.1566,40.1975,128500.0
2015-05-06 11:20:00,49.1,49.18,49.05,49.16,119400.0,40.1975,40.263,40.1566,40.2466,119400.0
2015-05-06 11:30:00,49.16,49.18,49.03,49.04,101600.0,40.2466,40.263,40.1402,40.1484,101600.0
2015-05-06 11:40:00,49.04,49.28,49.03,49.25,115300.0,40.1484,40.3449,40.1402,40.3203,115300.0
2015-05-06 11:50:00,49.25,49.28,49.21,49.26,83400.0,40.3203,40.3449,40.2876,40.3285,83400.0
2015-05-06 12:00:00,49.28,49.28,49.09,49.12,84700.0,40.3449,40.3449,40.1893,40.2139,84700.0
2015-05-06 12:10:00,49.12,49.12,49.03,49.11,130400.0,40.2139,40.2139,40.1402,40.2057,130400.0
2015-05-06 12:20:00,49.11,49.12,49.02,49.04,102400.0,40.2057,40.2139,40.132,40.1484,102400.0
2015-05-06 12:30:00,49.04,49.1,49.01,49.1,90900.0,40.1484,40.1975,40.1238,40.1975,90900.0
2015-05-06 12:40:00,49.1,49.1,49.0,49.03,88600.0,40.1975,40.1975,40.1156,40.1402,88600.0
2015-05-06 12:50:00,49.02,49.07,48.96,49.04,115700.0,40.132,40.173,40.0829,40.1484,115700.0
2015-05-06 13:00:00,49.04,49.05,48.95,48.97,135300.0,40.1484,40.1566,40.0747,40.0911,135300.0
2015-05-06 13:10:00,48.97,49.01,48.95,48.99,130800.0,40.0911,40.1238,40.0747,40.1075,130800.0
2015-05-06 13:20:00,48.99,49.01,48.86,48.87,193500.0,40.1075,40.1238,40.001,40.0092,193500.0
2015-05-06 13:30:00,48.87,48.91,48.75,48.82,274400.0,40.0092,40.042,39.911,39.9683,274400.0
2015-05-06 13:40:00,48.81,48.83,48.66,48.68,268600.0,39.9601,39.9765,39.8373,39.8537,268600.0
2015-05-06 13:50:00,48.69,48.8,48.65,48.76,162400.0,39.8618,39.9519,39.8291,39.9192,162400.0
2015-05-06 14:00:00,48.76,48.81,48.74,48.76,127200.0,39.9192,39.9601,39.9028,39.9192,127200.0
2015-05-06 14:10:00,48.76,48.76,48.67,48.74,172500.0,39.9192,39.9192,39.8455,39.9028,172500.0
2015-05-06 14:20:00,48.75,48.75,48.65,48.72,166100.0,39.911,39.911,39.8291,39.8864,166100.0
2015-05-06 14:30:00,48.72,48.73,48.61,48.64,193300.0,39.8864,39.8946,39.7964,39.8209,193300.0
2015-05-06 14:40:00,48.65,48.71,48.57,48.71,212400.0,39.8291,39.8782,39.7636,39.8782,212400.0
2015-05-06 14:50:00,48.7,48.77,48.68,48.73,181700.0,39.87,39.9273,39.8537,39.8946,181700.0
2015-05-06 15:00:00,48.74,48.8,48.72,48.77,222000.0,39.9028,39.9519,39.8864,39.9273,222000.0
2015-05-06 15:10:00,48.77,48.77,48.67,48.7,167100.0,39.9273,39.9273,39.8455,39.87,167100.0
2015-05-06 15:20:00,48.69,48.87,48.69,48.87,216800.0,39.8618,40.0092,39.8618,40.0092,216800.0
2015-05-06 15:30:00,48.86,48.92,48.8,48.91,206200.0,40.001,40.0501,39.9519,40.042,206200.0
2015-05-06 15:40:00,48.91,48.93,48.81,48.89,284700.0,40.042,40.0583,39.9601,40.0256,284700.0
2015-05-06 15:50:00,48.89,48.93,48.83,48.93,554600.0,40.0256,40.0583,39.9765,40.0583,554600.0
2015-05-07 09:30:00,48.82,49.25,48.72,49.23,349100.0,39.9683,40.3203,39.8864,40.3039,349100.0
2015-05-07 09:40:00,49.23,49.46,49.2,49.43,305500.0,40.3039,40.4922,40.2794,40.4677,305500.0
2015-05-07 09:50:00,49.43,49.43,49.07,49.11,139300.0,40.4677,40.4677,40.173,40.2057,139300.0
2015-05-07 10:00:00,49.11,49.2,49.03,49.14,169000.0,40.2057,40.2794,40.1402,40.2303,169000.0
2015-05-07 10:10:00,49.15,49.23,49.09,49.15,207400.0,40.2384,40.3039,40.1893,40.2384,207400.0
2015-05-07 10:20:00,49.15,49.2,49.05,49.08,128800.0,40.2384,40.2794,40.1566,40.1811,128800.0
2015-05-07 10:30:00,49.07,49.17,49.04,49.17,105200.0,40.173,40.2548,40.1484,40.2548,105200.0
2015-05-07 10:40:00,49.16,49.25,49.14,49.14,132300.0,40.2466,40.3203,40.2303,40.2303,132300.0
2015-05-07 10:50:00,49.14,49.25,49.14,49.14,146100.0,40.2303,40.3203,40.2303,40.2303,146100.0
2015-05-07 11:00:00,49.15,49.18,49.02,49.06,135500.0,40.2384,40.263,40.132,40.1648,135500.0
2015-05-07 11:10:00,49.07,49.19,49.05,49.18,164700.0,40.173,40.2712,40.1566,40.263,164700.0
2015-05-07 11:20:00,49.18,49.24,49.12,49.22,65700.0,40.263,40.3121,40.2139,40.2958,65700.0
2015-05-07 11:30:00,49.22,49.27,49.2,49.25,114600.0,40.2958,40.3367,40.2794,40.3203,114600.0
2015-05-07 11:40:00,49.25,49.29,49.2,49.27,74600.0,40.3203,40.3531,40.2794,40.3367,74600.0
2015-05-07 11:50:00,49.26,49.29,49.22,49.28,55100.0,40.3285,40.3531,40.2958,40.3449,55100.0
2015-05-07 12:00:00,49.28,49.31,49.25,49.26,56800.0,40.3449,40.3694,40.3203,40.3285,56800.0
2015-05-07 12:10:00,49.27,49.46,49.25,49.44,95600.0,40.3367,40.4922,40.3203,40.4759,95600.0
2015-05-07 12:20:00,49.44,49.49,49.43,49.44,135300.0,40.4759,40.5168,40.4677,40.4759,135300.0
2015-05-07 12:30:00,49.45,49.46,49.4,49.45,68700.0,40.4841,40.4922,40.4431,40.4841,68700.0
2015-05-07 12:40:00,49.44,49.49,49.37,49.38,71200.0,40.4759,40.5168,40.4186,40.4267,71200.0
2015-05-07 12:50:00,49.4,49.42,49.35,49.38,57000.0,40.4431,40.4595,40.4022,40.4267,57000.0
2015-05-07 13:00:00,49.38,49.43,49.36,49.36,49300.0,40.4267,40.4677,40.4104,40.4104,49300.0
2015-05-07 13:10:00,49.36,49.43,49.35,49.4,53700.0,40.4104,40.4677,40.4022,40.4431,53700.0
2015-05-07 13:20:00,49.4,49.41,49.34,49.39,72300.0,40.4431,40.4513,40.394,40.4349,72300.0
2015-05-07 13:30:00,49.38,49.48,49.37,49.46,78500.0,40.4267,40.5086,40.4186,40.4922,78500.0
2015-05-07 13:40:00,49.46,49.49,49.43,49.48,77000.0,40.4922,40.5168,40.4677,40.5086,77000.0
2015-05-07 13:50:00,49.48,49.48,49.41,49.44,73300.0,40.5086,40.5086,40.4513,40.4759,73300.0
2015-05-07 14:00:00,49.44,49.5,49.44,49.49,72300.0,40.4759,40.525,40.4759,40.5168,72300.0
2015-05-07 14:10:00,49.48,49.52,49.48,49.49,115000.0,40.5086,40.5414,40.5086,40.5168,115000.0
2015-05-07 14:20:00,49.5,49.55,49.48,49.51,71300.0,40.525,40.5659,40.5086,40.5332,71300.0
2015-05-07 14:30:00,49.51,49.52,49.43,49.44,83800.0,40.5332,40.5414,40.4677,40.4759,83800.0
2015-05-07 14:40:00,49.44,49.46,49.39,49.39,56000.0,40.4759,40.4922,40.4349,40.4349,56000.0
2015-05-07 14:50:00,49.4,49.43,49.37,49.42,83800.0,40.4431,40.4677,40.4186,40.4595,83800.0
2015-05-07 15:00:00,49.42,49.48,49.41,49.42,76800.0,40.4595,40.5086,40.4513,40.4595,76800.0
2015-05-07 15:10:00,49.42,49.44,49.31,49.32,109500.0,40.4595,40.4759,40.3694,40.3776,109500.0
2015-05-07 15:20:00,49.33,49.37,49.23,49.3,124800.0,40.3858,40.4186,40.3039,40.3612,124800.0
2015-05-07 15:30:00,49.3,49.36,49.29,49.33,131000.0,40.3612,40.4104,40.3531,40.3858,131000.0
2015-05-07 15:40:00,49.33,49.35,49.23,49.34,179500.0,40.3858,40.4022,40.3039,40.394,179500.0
2015-05-07 15:50:00,49.34,49.41,49.32,49.34,432900.0,40.394,40.4513,40.3776,40.394,432900.0
2015-05-08 09:30:00,49.99,50.33,49.95,50.3,372500.0,40.9261,41.2045,40.8934,41.1799,372500.0
2015-05-08 09:40:00,50.28,50.43,50.24,50.27,267100.0,41.1636,41.2864,41.1308,41.1554,267100.0
2015-05-08 09:50:00,50.28,50.3,50.07,50.2,282700.0,41.1636,41.1799,40.9916,41.0981,282700.0
2015-05-08 10:00:00,50.18,50.22,50.11,50.17,138800.0,41.0817,41.1144,41.0244,41.0735,138800.0
2015-05-08 10:10:00,50.17,50.2,50.11,50.15,128800.0,41.0735,41.0981,41.0244,41.0571,128800.0
2015-05-08 10:20:00,50.15,50.17,50.05,50.08,134800.0,41.0571,41.0735,40.9753,40.9998,134800.0
2015-05-08 10:30:00,50.09,50.14,49.95,49.99,159200.0,41.008,41.0489,40.8934,40.9261,159200.0
2015-05-08 10:40:00,50.0,50.09,49.93,49.94,107800.0,40.9343,41.008,40.877,40.8852,107800.0
2015-05-08 10:50:00,49.94,49.95,49.85,49.87,160700.0,40.8852,40.8934,40.8115,40.8279,160700.0
2015-05-08 11:00:00,49.87,49.93,49.83,49.93,149800.0,40.8279,40.877,40.7952,40.877,149800.0
2015-05-08 11:10:00,49.93,49.99,49.89,49.98,146800.0,40.877,40.9261,40.8443,40.918,146800.0
2015-05-08 11:20:00,49.98,50.02,49.89,49.91,132800.0,40.918,40.9507,40.8443,40.8606,132800.0
2015-05-08 11:30:00,49.91,49.94,49.82,49.83,108300.0,40.8606,40.8852,40.787,40.7952,108300.0
2015-05-08 11:40:00,49.84,49.84,49.75,49.77,123000.0,40.8033,40.8033,40.7297,40.746,123000.0
2015-05-08 11:50:00,49.76,49.84,49.76,49.79,90500.0,40.7378,40.8033,40.7378,40.7624,90500.0
2015-05-08 12:00:00,49.8,49.83,49.73,49.73,86600.0,40.7706,40.7952,40.7133,40.7133,86600.0
2015-05-08 12:10:00,49.73,49.74,49.68,49.68,56300.0,40.7133,40.7215,40.6723,40.6723,56300.0
2015-05-08 12:20:00,49.68,49.7,49.64,49.68,59900.0,40.6723,40.6887,40.6396,40.6723,59900.0
2015-05-08 12:30:00,49.68,49.71,49.66,49.66,42300.0,40.6723,40.6969,40.656,40.656,42300.0
2015-05-08 12:40:00,49.67,49.72,49.65,49.72,61700.0,40.6642,40.7051,40.6478,40.7051,61700.0
2015-05-08 12:50:00,49.72,49.74,49.69,49.72,54800.0,40.7051,40.7215,40.6805,40.7051,54800.0
2015-05-08 13:00:00,49.73,49.73,49.67,49.7,64500.0,40.7133,40.7133,40.6642,40.6887,64500.0
2015-05-08 13:10:00,49.69,49.71,49.65,49.69,58000.0,40.6805,40.6969,40.6478,40.6805,58000.0
2015-05-08 13:20:00,49.69,49.69,49.61,49.61,59200.0,40.6805,40.6805,40.615,40.615,59200.0
2015-05-08 13:30:00,49.62,49.65,49.56,49.57,74400.0,40.6232,40.6478,40.5741,40.5823,74400.0
2015-05-08 13:40:00,49.56,49.58,49.53,49.54,136500.0,40.5741,40.5905,40.5495,40.5577,136500.0
2015-05-08 13:50:00,49.54,49.54,49.46,49.49,112300.0,40.5577,40.5577,40.4922,40.5168,112300.0
2015-05-08 14:00:00,49.49,49.6,49.49,49.58,100100.0,40.5168,40.6069,40.5168,40.5905,100100.0
2015-05-08 14:10:00,49.59,49.65,49.59,49.65,83200.0,40.5987,40.6478,40.5987,40.6478,83200.0
2015-05-08 14:20:00,49.65,49.71,49.64,49.69,107500.0,40.6478,40.6969,40.6396,40.6805,107500.0
2015-05-08 14:30:00,49.69,49.7,49.62,49.65,85600.0,40.6805,40.6887,40.6232,40.6478,85600.0
2015-05-08 14:40:00,49.65,49.72,49.65,49.71,59000.0,40.6478,40.7051,40.6478,40.6969,59000.0
2015-05-08 14:50:00,49.71,49.75,49.67,49.73,69900.0,40.6969,40.7297,40.6642,40.7133,69900.0
2015-05-08 15:00:00,49.74,49.75,49.67,49.75,87100.0,40.7215,40.7297,40.6642,40.7297,87100.0
2015-05-08 15:10:00,49.75,49.78,49.72,49.72,110700.0,40.7297,40.7542,40.7051,40.7051,110700.0
2015-05-08 15:20:00,49.72,49.76,49.71,49.76,103200.0,40.7051,40.7378,40.6969,40.7378,103200.0
2015-05-08 15:30:00,49.76,49.83,49.75,49.78,173700.0,40.7378,40.7952,40.7297,40.7542,173700.0
2015-05-08 15:40:00,49.79,49.82,49.77,49.78,156400.0,40.7624,40.787,40.746,40.7542,156400.0
2015-05-08 15:50:00,49.78,49.83,49.73,49.77,553900.0,40.7542,40.7952,40.7133,40.746,553900.0
2015-05-11 09:30:00,49.71,50.22,49.7,50.1,349800.0,40.6969,41.1144,40.6887,41.0162,349800.0
2015-05-11 09:40:00,50.12,50.19,50.0,50.04,145200.0,41.0326,41.0899,40.9343,40.9671,145200.0
2015-05-11 09:50:00,50.05,50.11,50.0,50.09,112000.0,40.9753,41.0244,40.9343,41.008,112000.0
2015-05-11 10:00:00,50.09,50.14,50.04,50.08,105700.0,41.008,41.0489,40.9671,40.9998,105700.0
2015-05-11 10:10:00,50.08,50.09,49.91,49.93,155200.0,40.9998,41.008,40.8606,40.877,155200.0
2015-05-11 10:20:00,49.93,49.93,49.78,49.78,136300.0,40.877,40.877,40.7542,40.7542,136300.0
2015-05-11 10:30:00,49.78,49.82,49.69,49.73,174800.0,40.7542,40.787,40.6805,40.7133,174800.0
2015-05-11 10:40:00,49.74,49.77,49.71,49.76,63600.0,40.7215,40.746,40.6969,40.7378,63600.0
2015-05-11 10:50:00,49.76,49.86,49.75,49.83,64300.0,40.7378,40.8197,40.7297,40.7952,64300.0
2015-05-11 11:00:00,49.84,49.85,49.75,49.8,101400.0,40.8033,40.8115,40.7297,40.7706,101400.0
2015-05-11 11:10:00,49.8,49.9,49.8,49.84,79700.0,40.7706,40.8525,40.7706,40.8033,79700.0
2015-05-11 11:20:00,49.84,49.86,49.73,49.76,93400.0,40.8033,40.8197,40.7133,40.7378,93400.0
2015-05-11 11:30:00,49.76,49.77,49.69,49.71,87800.0,40.7378,40.746,40.6805,40.6969,87800.0
2015-05-11 11:40:00,49.71,49.72,49.65,49.67,65000.0,40.6969,40.7051,40.6478,40.6642,65000.0
2015-05-11 11:50:00,49.67,49.74,49.67,49.7,69600.0,40.6642,40.7215,40.6642,40.6887,69600.0
2015-05-11 12:00:00,49.71,49.73,49.61,49.64,111500.0,40.6969,40.7133,40.615,40.6396,111500.0
2015-05-11 12:10:00,49.64,49.66,49.59,49.63,52800.0,40.6396,40.656,40.5987,40.6314,52800.0
2015-05-11 12:20:00,49.63,49.63,49.52,49.57,97800.0,40.6314,40.6314,40.5414,40.5823,97800.0
2015-05-11 12:30:00,49.57,49.62,49.55,49.59,61600.0,40.5823,40.6232,40.5659,40.5987,61600.0
2015-05-11 12:40:00,49.58,49.6,49.55,49.58,64000.0,40.5905,40.6069,40.5659,40.5905,64000.0
2015-05-11 12:50:00,49.58,49.62,49.57,49.6,48900.0,40.5905,40.6232,40.5823,40.6069,48900.0
2015-05-11 13:00:00,49.61,49.68,49.56,49.68,69800.0,40.615,40.6723,40.5741,40.6723,69800.0
2015-05-11 13:10:00,49.68,49.73,49.66,49.67,57800.0,40.6723,40.7133,40.656,40.6642,57800.0
2015-05-11 13:20:00,49.67,49.7,49.61,49.62,85200.0,40.6642,40.6887,40.615,40.6232,85200.0
2015-05-11 13:30:00,49.63,49.68,49.62,49.67,64700.0,40.6314,40.6723,40.6232,40.6642,64700.0
2015-05-11 13:40:00,49.66,49.69,49.61,49.62,86600.0,40.656,40.6805,40.615,40.6232,86600.0
2015-05-11 13:50:00,49.62,49.68,49.61,49.63,53700.0,40.6232,40.6723,40.615,40.6314,53700.0
2015-05-11 14:00:00,49.63,49.68,49.6,49.6,69400.0,40.6314,40.6723,40.6069,40.6069,69400.0
2015-05-11 14:10:00,49.61,49.64,49.53,49.54,95900.0,40.615,40.6396,40.5495,40.5577,95900.0
2015-05-11 14:20:00,49.55,49.59,49.52,49.54,67900.0,40.5659,40.5987,40.5414,40.5577,67900.0
2015-05-11 14:30:00,49.55,49.59,49.52,49.57,65400.0,40.5659,40.5987,40.5414,40.5823,65400.0
2015-05-11 14:40:00,49.57,49.59,49.5,49.51,106300.0,40.5823,40.5987,40.525,40.5332,106300.0
2015-05-11 14:50:00,49.51,49.55,49.46,49.48,87900.0,40.5332,40.5659,40.4922,40.5086,87900.0
2015-05-11 15:00:00,49.48,49.48,49.38,49.48,130300.0,40.5086,40.5086,40.4267,40.5086,130300.0
2015-05-11 15:10:00,49.47,49.54,49.47,49.54,114200.0,40.5004,40.5577,40.5004,40.5577,114200.0
2015-05-11 15:20:00,49.54,49.58,49.52,49.54,102000.0,40.5577,40.5905,40.5414,40.5577,102000.0
2015-05-11 15:30:00,49.54,49.58,49.5,49.54,135100.0,40.5577,40.5905,40.525,40.5577,135100.0
2015-05-11 15:40:00,49.54,49.57,49.47,49.48,183600.0,40.5577,40.5823,40.5004,40.5086,183600.0
2015-05-11 15:50:00,49.49,49.54,49.48,49.49,318400.0,40.5168,40.5577,40.5086,40.5168,318400.0
2015-05-12 09:30:00,49.15,49.26,49.05,49.16,281600.0,40.2384,40.3285,40.1566,40.2466,281600.0
2015-05-12 09:40:00,49.16,49.22,49.0,49.09,184000.0,40.2466,40.2958,40.1156,40.1893,184000.0
2015-05-12 09:50:00,49.09,49.28,49.05,49.23,226200.0,40.1893,40.3449,40.1566,40.3039,226200.0
2015-05-12 10:00:00,49.23,49.38,49.16,49.36,177600.0,40.3039,40.4267,40.2466,40.4104,177600.0
2015-05-12 10:10:00,49.37,49.46,49.3,49.31,154200.0,40.4186,40.4922,40.3612,40.3694,154200.0
2015-05-12 10:20:00,49.31,49.41,49.28,49.33,105600.0,40.3694,40.4513,40.3449,40.3858,105600.0
2015-05-12 10:30:00,49.32,49.59,49.32,49.59,90400.0,40.3776,40.5987,40.3776,40.5987,90400.0
2015-05-12 10:40:00,49.58,49.78,49.56,49.68,190500.0,40.5905,40.7542,40.5741,40.6723,190500.0
2015-05-12 10:50:00,49.69,49.72,49.62,49.65,124800.0,40.6805,40.7051,40.6232,40.6478,124800.0
2015-05-12 11:00:00,49.65,49.82,49.62,49.72,186500.0,40.6478,40.787,40.6232,40.7051,186500.0
2015-05-12 11:10:00,49.73,49.78,49.7,49.78,97100.0,40.7133,40.7542,40.6887,40.7542,97100.0
2015-05-12 11:20:00,49.77,49.83,49.75,49.78,117600.0,40.746,40.7952,40.7297,40.7542,117600.0
2015-05-12 11:30:00,49.78,49.81,49.76,49.8,90700.0,40.7542,40.7788,40.7378,40.7706,90700.0
2015-05-12 11:40:00,49.79,49.93,49.75,49.92,125200.0,40.7624,40.877,40.7297,40.8688,125200.0
2015-05-12 11:50:00,49.91,49.92,49.83,49.88,96000.0,40.8606,40.8688,40.7952,40.8361,96000.0
2015-05-12 12:00:00,49.88,49.93,49.85,49.85,110900.0,40.8361,40.877,40.8115,40.8115,110900.0
2015-05-12 12:10:00,49.85,49.94,49.81,49.92,94200.0,40.8115,40.8852,40.7788,40.8688,94200.0
2015-05-12 12:20:00,49.93,49.94,49.87,49.91,75200.0,40.877,40.8852,40.8279,40.8606,75200.0
2015-05-12 12:30:00,49.91,49.98,49.87,49.97,67200.0,40.8606,40.918,40.8279,40.9098,67200.0
2015-05-12 12:40:00,49.97,49.98,49.9,49.96,69200.0,40.9098,40.918,40.8525,40.9016,69200.0
2015-05-12 12:50:00,49.96,49.99,49.92,49.93,122300.0,40.9016,40.9261,40.8688,40.877,122300.0
2015-05-12 13:00:00,49.94,49.97,49.87,49.94,65700.0,40.8852,40.9098,40.8279,40.8852,65700.0
2015-05-12 13:10:00,49.94,49.99,49.88,49.9,112800.0,40.8852,40.9261,40.8361,40.8525,112800.0
2015-05-12 13:20:00,49.9,49.97,49.89,49.91,65200.0,40.8525,40.9098,40.8443,40.8606,65200.0
2015-05-12 13:30:00,49.91,49.93,49.82,49.85,69000.0,40.8606,40.877,40.787,40.8115,69000.0
2015-05-12 13:40:00,49.85,49.88,49.8,49.85,49800.0,40.8115,40.8361,40.7706,40.8115,49800.0
2015-05-12 13:50:00,49.85,49.88,49.82,49.86,51100.0,40.8115,40.8361,40.787,40.8197,51100.0
2015-05-12 14:00:00,49.86,49.92,49.85,49.91,56100.0,40.8197,40.8688,40.8115,40.8606,56100.0
2015-05-12 14:10:00,49.91,49.92,49.82,49.83,75900.0,40.8606,40.8688,40.787,40.7952,75900.0
2015-05-12 14:20:00,49.84,49.95,49.83,49.94,69100.0,40.8033,40.8934,40.7952,40.8852,69100.0
2015-05-12 14:30:00,49.95,49.99,49.93,49.97,115400.0,40.8934,40.9261,40.877,40.9098,115400.0
2015-05-12 14:40:00,49.97,49.98,49.88,49.91,78000.0,40.9098,40.918,40.8361,40.8606,78000.0
2015-05-12 14:50:00,49.91,49.94,49.81,49.84,84000.0,40.8606,40.8852,40.7788,40.8033,84000.0
2015-05-12 15:00:00,49.84,49.86,49.8,49.85,81100.0,40.8033,40.8197,40.7706,40.8115,81100.0
2015-05-12 15:10:00,49.84,49.86,49.75,49.77,87300.0,40.8033,40.8197,40.7297,40.746,87300.0
2015-05-12 15:20:00,49.76,49.82,49.75,49.79,80300.0,40.7378,40.787,40.7297,40.7624,80300.0
2015-05-12 15:30:00,49.79,49.83,49.75,49.76,183200.0,40.7624,40.7952,40.7297,40.7378,183200.0
2015-05-12 15:40:00,49.76,49.77,49.7,49.76,198200.0,40.7378,40.746,40.6887,40.7378,198200.0
2015-05-12 15:50:00,49.75,49.77,49.7,49.71,323900.0,40.7297,40.746,40.6887,40.6969,323900.0
2015-05-13 09:30:00,49.85,50.15,49.72,50.0,312600.0,40.8115,41.0571,40.7051,40.9343,312600.0
2015-05-13 09:40:00,50.0,50.05,49.88,50.04,159000.0,40.9343,40.9753,40.8361,40.9671,159000.0
2015-05-13 09:50:00,50.05,50.08,49.85,49.86,110900.0,40.9753,40.9998,40.8115,40.8197,110900.0
2015-05-13 10:00:00,49.83,49.91,49.81,49.9,87200.0,40.7952,40.8606,40.7788,40.8525,87200.0
2015-05-13 10:10:00,49.91,50.02,49.85,49.94,122500.0,40.8606,40.9507,40.8115,40.8852,122500.0
2015-05-13 10:20:00,49.94,50.11,49.91,50.04,136000.0,40.8852,41.0244,40.8606,40.9671,136000.0
2015-05-13 10:30:00,50.05,50.06,49.81,49.83,122100.0,40.9753,40.9835,40.7788,40.7952,122100.0
2015-05-13 10:40:00,49.82,49.85,49.66,49.75,103700.0,40.787,40.8115,40.656,40.7297,103700.0
2015-05-13 10:50:00,49.75,49.85,49.73,49.73,92400.0,40.7297,40.8115,40.7133,40.7133,92400.0
2015-05-13 11:00:00,49.75,49.75,49.64,49.67,161800.0,40.7297,40.7297,40.6396,40.6642,161800.0
2015-05-13 11:10:00,49.67,49.75,49.65,49.74,84600.0,40.6642,40.7297,40.6478,40.7215,84600.0
2015-05-13 11:20:00,49.73,49.74,49.58,49.6,109900.0,40.7133,40.7215,40.5905,40.6069,109900.0
2015-05-13 11:30:00,49.6,49.76,49.55,49.73,124100.0,40.6069,40.7378,40.5659,40.7133,124100.0
2015-05-13 11:40:00,49.73,49.8,49.73,49.77,70900.0,40.7133,40.7706,40.7133,40.746,70900.0
2015-05-13 11:50:00,49.76,49.77,49.68,49.68,39400.0,40.7378,40.746,40.6723,40.6723,39400.0
2015-05-13 12:00:00,49.69,49.73,49.66,49.66,48800.0,40.6805,40.7133,40.656,40.656,48800.0
2015-05-13 12:10:00,49.66,49.66,49.59,49.63,61500.0,40.656,40.656,40.5987,40.6314,61500.0
2015-05-13 12:20:00,49.63,49.67,49.51,49.57,112400.0,40.6314,40.6642,40.5332,40.5823,112400.0
2015-05-13 12:30:00,49.58,49.66,49.53,49.65,83200.0,40.5905,40.656,40.5495,40.6478,83200.0
2015-05-13 12:40:00,49.65,49.68,49.62,49.66,51000.0,40.6478,40.6723,40.6232,40.656,51000.0
2015-05-13 12:50:00,49.66,49.68,49.51,49.59,134800.0,40.656,40.6723,40.5332,40.5987,134800.0
2015-05-13 13:00:00,49.6,49.68,49.59,49.63,62800.0,40.6069,40.6723,40.5987,40.6314,62800.0
2015-05-13 13:10:00,49.63,49.63,49.56,49.61,59900.0,40.6314,40.6314,40.5741,40.615,59900.0
2015-05-13 13:20:00,49.61,49.62,49.54,49.59,72600.0,40.615,40.6232,40.5577,40.5987,72600.0
2015-05-13 13:30:00,49.59,49.63,49.59,49.62,80800.0,40.5987,40.6314,40.5987,40.6232,80800.0
2015-05-13 13:40:00,49.62,49.67,49.62,49.62,102200.0,40.6232,40.6642,40.6232,40.6232,102200.0
2015-05-13 13:50:00,49.62,49.63,49.55,49.55,42400.0,40.6232,40.6314,40.5659,40.5659,42400.0
2015-05-13 14:00:00,49.56,49.57,49.5,49.52,81300.0,40.5741,40.5823,40.525,40.5414,81300.0
2015-05-13 14:10:00,49.52,49.52,49.42,49.5,111700.0,40.5414,40.5414,40.4595,40.525,111700.0
2015-05-13 14:20:00,49.49,49.55,49.47,49.54,73800.0,40.5168,40.5659,40.5004,40.5577,73800.0
2015-05-13 14:30:00,49.53,49.57,49.49,49.55,91200.0,40.5495,40.5823,40.5168,40.5659,91200.0
2015-05-13 14:40:00,49.55,49.61,49.52,49.58,92300.0,40.5659,40.615,40.5414,40.5905,92300.0
2015-05-13 14:50:00,49.57,49.59,49.52,49.58,67300.0,40.5823,40.5987,40.5414,40.5905,67300.0
2015-05-13 15:00:00,49.59,49.64,49.57,49.62,103800.0,40.5987,40.6396,40.5823,40.6232,103800.0
2015-05-13 15:10:00,49.63,49.63,49.53,49.6,116300.0,40.6314,40.6314,40.5495,40.6069,116300.0
2015-05-13 15:20:00,49.61,49.62,49.54,49.55,114200.0,40.615,40.6232,40.5577,40.5659,114200.0
2015-05-13 15:30:00,49.55,49.57,49.47,49.54,123300.0,40.5659,40.5823,40.5004,40.5577,123300.0
2015-05-13 15:40:00,49.55,49.64,49.54,49.6,154500.0,40.5659,40.6396,40.5577,40.6069,154500.0
2015-05-13 15:50:00,49.6,49.63,49.57,49.59,230700.0,40.6069,40.6314,40.5823,40.5987,230700.0
2015-05-14 09:30:00,49.98,50.05,49.85,49.9,252700.0,40.918,40.9753,40.8115,40.8525,252700.0
2015-05-14 09:40:00,49.9,49.91,49.67,49.78,160900.0,40.8525,40.8606,40.6642,40.7542,160900.0
2015-05-14 09:50:00,49.78,49.86,49.72,49.83,95400.0,40.7542,40.8197,40.7051,40.7952,95400.0
2015-05-14 10:00:00,49.84,49.99,49.79,49.96,178800.0,40.8033,40.9261,40.7624,40.9016,178800.0
2015-05-14 10:10:00,49.96,50.04,49.95,50.04,220100.0,40.9016,40.9671,40.8934,40.9671,220100.0
2015-05-14 10:20:00,50.04,50.25,50.03,50.23,312200.0,40.9671,41.139,40.9589,41.1226,312200.0
2015-05-14 10:30:00,50.23,50.27,50.12,50.27,202000.0,41.1226,41.1554,41.0326,41.1554,202000.0
2015-05-14 10:40:00,50.27,50.32,50.19,50.32,161900.0,41.1554,41.1963,41.0899,41.1963,161900.0
2015-05-14 10:50:00,50.32,50.36,50.28,50.31,143900.0,41.1963,41.2291,41.1636,41.1881,143900.0
2015-05-14 11:00:00,50.31,50.35,50.3,50.34,229500.0,41.1881,41.2209,41.1799,41.2127,229500.0
2015-05-14 11:10:00,50.33,50.34,50.26,50.33,122800.0,41.2045,41.2127,41.1472,41.2045,122800.0
2015-05-14 11:20:00,50.33,50.42,50.32,50.4,120500.0,41.2045,41.2782,41.1963,41.2618,120500.0
2015-05-14 11:30:00,50.41,50.41,50.32,50.37,215800.0,41.27,41.27,41.1963,41.2372,215800.0
2015-05-14 11:40:00,50.37,50.44,50.37,50.41,137700.0,41.2372,41.2946,41.2372,41.27,137700.0
2015-05-14 11:50:00,50.41,50.46,50.41,50.44,123600.0,41.27,41.3109,41.27,41.2946,123600.0
2015-05-14 12:00:00,50.43,50.44,50.39,50.4,78700.0,41.2864,41.2946,41.2536,41.2618,78700.0
2015-05-14 12:10:00,50.41,50.41,50.35,50.35,80000.0,41.27,41.27,41.2209,41.2209,80000.0
2015-05-14 12:20:00,50.35,50.39,50.34,50.37,93200.0,41.2209,41.2536,41.2127,41.2372,93200.0
2015-05-14 12:30:00,50.37,50.41,50.37,50.38,124800.0,41.2372,41.27,41.2372,41.2454,124800.0
2015-05-14 12:40:00,50.38,50.45,50.35,50.44,116200.0,41.2454,41.3027,41.2209,41.2946,116200.0
2015-05-14 12:50:00,50.44,50.48,50.43,50.47,93300.0,41.2946,41.3273,41.2864,41.3191,93300.0
2015-05-14 13:00:00,50.47,50.51,50.42,50.47,170700.0,41.3191,41.3519,41.2782,41.3191,170700.0
2015-05-14 13:10:00,50.48,50.48,50.4,50.41,103000.0,41.3273,41.3273,41.2618,41.27,103000.0
2015-05-14 13:20:00,50.41,50.46,50.34,50.42,120100.0,41.27,41.3109,41.2127,41.2782,120100.0
2015-05-14 13:30:00,50.42,50.46,50.4,50.44,136800.0,41.2782,41.3109,41.2618,41.2946,136800.0
2015-05-14 13:40:00,50.44,50.44,50.34,50.37,118000.0,41.2946,41.2946,41.2127,41.2372,118000.0
2015-05-14 13:50:00,50.37,50.4,50.36,50.38,121700.0,41.2372,41.2618,41.2291,41.2454,121700.0
2015-05-14 14:00:00,50.37,50.38,50.34,50.36,98700.0,41.2372,41.2454,41.2127,41.2291,98700.0
2015-05-14 14:10:00,50.36,50.38,50.35,50.37,82700.0,41.2291,41.2454,41.2209,41.2372,82700.0
2015-05-14 14:20:00,50.36,50.38,50.35,50.36,93000.0,41.2291,41.2454,41.2209,41.2291,93000.0
2015-05-14 14:30:00,50.36,50.38,50.32,50.37,124100.0,41.2291,41.2454,41.1963,41.2372,124100.0
2015-05-14 14:40:00,50.37,50.4,50.34,50.35,103600.0,41.2372,41.2618,41.2127,41.2209,103600.0
2015-05-14 14:50:00,50.35,50.38,50.32,50.37,140100.0,41.2209,41.2454,41.1963,41.2372,140100.0
2015-05-14 15:00:00,50.38,50.43,50.36,50.43,130700.0,41.2454,41.2864,41.2291,41.2864,130700.0
2015-05-14 15:10:00,50.43,50.46,50.41,50.43,143300.0,41.2864,41.3109,41.27,41.2864,143300.0
2015-05-14 15:20:00,50.43,50.48,50.42,50.47,166800.0,41.2864,41.3273,41.2782,41.3191,166800.0
2015-05-14 15:30:00,50.47,50.5,50.46,50.48,197100.0,41.3191,41.3437,41.3109,41.3273,197100.0
2015-05-14 15:40:00,50.48,50.53,50.46,50.5,291200.0,41.3273,41.3682,41.3109,41.3437,291200.0
2015-05-14 15:50:00,50.5,50.59,50.5,50.56,686500.0,41.3437,41.4174,41.3437,41.3928,686500.0
2015-05-15 09:30:00,50.79,50.85,50.66,50.73,704900.0,41.5811,41.6302,41.4747,41.532,704900.0
2015-05-15 09:40:00,50.71,50.78,50.54,50.67,186400.0,41.5156,41.5729,41.3764,41.4828,186400.0
2015-05-15 09:50:00,50.68,50.71,50.48,50.54,174400.0,41.491,41.5156,41.3273,41.3764,174400.0
2015-05-15 10:00:00,50.53,50.57,50.39,50.51,183600.0,41.3682,41.401,41.2536,41.3519,183600.0
2015-05-15 10:10:00,50.52,50.57,50.45,50.47,173500.0,41.36,41.401,41.3027,41.3191,173500.0
2015-05-15 10:20:00,50.48,50.62,50.48,50.58,106100.0,41.3273,41.4419,41.3273,41.4092,106100.0
2015-05-15 10:30:00,50.58,50.6,50.46,50.51,105800.0,41.4092,41.4255,41.3109,41.3519,105800.0
2015-05-15 10:40:00,50.51,50.59,50.49,50.59,118800.0,41.3519,41.4174,41.3355,41.4174,118800.0
2015-05-15 10:50:00,50.58,50.67,50.54,50.57,107500.0,41.4092,41.4828,41.3764,41.401,107500.0
2015-05-15 11:00:00,50.57,50.69,50.56,50.66,83600.0,41.401,41.4992,41.3928,41.4747,83600.0
2015-05-15 11:10:00,50.65,50.69,50.56,50.57,93400.0,41.4665,41.4992,41.3928,41.401,93400.0
2015-05-15 11:20:00,50.57,50.64,50.57,50.6,70900.0,41.401,41.4583,41.401,41.4255,70900.0
2015-05-15 11:30:00,50.59,50.6,50.53,50.54,61100.0,41.4174,41.4255,41.3682,41.3764,61100.0
2015-05-15 11:40:00,50.54,50.64,50.53,50.59,84300.0,41.3764,41.4583,41.3682,41.4174,84300.0
2015-05-15 11:50:00,50.6,50.63,50.56,50.62,78900.0,41.4255,41.4501,41.3928,41.4419,78900.0
2015-05-15 12:00:00,50.62,50.63,50.53,50.53,77800.0,41.4419,41.4501,41.3682,41.3682,77800.0
2015-05-15 12:10:00,50.54,50.56,50.52,50.52,42100.0,41.3764,41.3928,41.36,41.36,42100.0
2015-05-15 12:20:00,50.52,50.57,50.51,50.52,76900.0,41.36,41.401,41.3519,41.36,76900.0
2015-05-15 12:30:00,50.51,50.53,50.48,50.49,58900.0,41.3519,41.3682,41.3273,41.3355,58900.0
2015-05-15 12:40:00,50.49,50.53,50.45,50.52,67700.0,41.3355,41.3682,41.3027,41.36,67700.0
2015-05-15 12:50:00,50.53,50.55,50.5,50.54,58400.0,41.3682,41.3846,41.3437,41.3764,58400.0
2015-05-15 13:00:00,50.55,50.6,50.51,50.59,113900.0,41.3846,41.4255,41.3519,41.4174,113900.0
2015-05-15 13:10:00,50.59,50.63,50.55,50.6,89400.0,41.4174,41.4501,41.3846,41.4255,89400.0
2015-05-15 13:20:00,50.6,50.61,50.57,50.59,80500.0,41.4255,41.4337,41.401,41.4174,80500.0
2015-05-15 13:30:00,50.59,50.6,50.54,50.55,57400.0,41.4174,41.4255,41.3764,41.3846,57400.0
2015-05-15 13:40:00,50.55,50.58,50.53,50.57,52300.0,41.3846,41.4092,41.3682,41.401,52300.0
2015-05-15 13:50:00,50.58,50.6,50.54,50.55,64600.0,41.4092,41.4255,41.3764,41.3846,64600.0
2015-05-15 14:00:00,50.56,50.61,50.52,50.55,77100.0,41.3928,41.4337,41.36,41.3846,77100.0
2015-05-15 14:10:00,50.54,50.57,50.52,50.56,66600.0,41.3764,41.401,41.36,41.3928,66600.0
2015-05-15 14:20:00,50.56,50.59,50.52,50.58,53000.0,41.3928,41.4174,41.36,41.4092,53000.0
2015-05-15 14:30:00,50.57,50.63,50.55,50.59,101700.0,41.401,41.4501,41.3846,41.4174,101700.0
2015-05-15 14:40:00,50.58,50.65,50.58,50.63,96000.0,41.4092,41.4665,41.4092,41.4501,96000.0
2015-05-15 14:50:00,50.63,50.68,50.62,50.66,78700.0,41.4501,41.491,41.4419,41.4747,78700.0
2015-05-15 15:00:00,50.66,50.71,50.63,50.71,126100.0,41.4747,41.5156,41.4501,41.5156,126100.0
2015-05-15 15:10:00,50.71,50.71,50.66,50.69,110800.0,41.5156,41.5156,41.4747,41.4992,110800.0
2015-05-15 15:20:00,50.68,50.7,50.66,50.7,135200.0,41.491,41.5074,41.4747,41.5074,135200.0
2015-05-15 15:30:00,50.69,50.71,50.67,50.7,182100.0,41.4992,41.5156,41.4828,41.5074,182100.0
2015-05-15 15:40:00,50.69,50.71,50.68,50.7,193000.0,41.4992,41.5156,41.491,41.5074,193000.0
2015-05-15 15:50:00,50.7,50.8,50.69,50.79,711600.0,41.5074,41.5893,41.4992,41.5811,711600.0
2015-05-18 09:30:00,50.65,50.89,50.61,50.82,189100.0,41.4665,41.663,41.4337,41.6057,189100.0
2015-05-18 09:40:00,50.83,50.93,50.78,50.9,140900.0,41.6138,41.6957,41.5729,41.6711,140900.0
2015-05-18 09:50:00,50.91,51.05,50.91,51.03,263900.0,41.6793,41.7939,41.6793,41.7776,263900.0
2015-05-18 10:00:00,51.03,51.05,50.82,50.87,114000.0,41.7776,41.7939,41.6057,41.6466,114000.0
2015-05-18 10:10:00,50.87,50.88,50.71,50.71,90500.0,41.6466,41.6548,41.5156,41.5156,90500.0
2015-05-18 10:20:00,50.72,50.81,50.69,50.8,81200.0,41.5238,41.5975,41.4992,41.5893,81200.0
2015-05-18 10:30:00,50.8,50.86,50.74,50.74,95400.0,41.5893,41.6384,41.5402,41.5402,95400.0
2015-05-18 10:40:00,50.74,50.75,50.62,50.66,83900.0,41.5402,41.5483,41.4419,41.4747,83900.0
2015-05-18 10:50:00,50.66,50.68,50.56,50.58,84100.0,41.4747,41.491,41.3928,41.4092,84100.0
2015-05-18 11:00:00,50.59,50.61,50.58,50.61,92000.0,41.4174,41.4337,41.4092,41.4337,92000.0
2015-05-18 11:10:00,50.61,50.67,50.58,50.63,93300.0,41.4337,41.4828,41.4092,41.4501,93300.0
2015-05-18 11:20:00,50.63,50.69,50.62,50.63,166800.0,41.4501,41.4992,41.4419,41.4501,166800.0
2015-05-18 11:30:00,50.64,50.79,50.63,50.79,98400.0,41.4583,41.5811,41.4501,41.5811,98400.0
2015-05-18 11:40:00,50.78,50.81,50.73,50.75,109000.0,41.5729,41.5975,41.532,41.5483,109000.0
2015-05-18 11:50:00,50.75,50.75,50.68,50.72,70200.0,41.5483,41.5483,41.491,41.5238,70200.0
2015-05-18 12:00:00,50.72,50.75,50.7,50.73,59800.0,41.5238,41.5483,41.5074,41.532,59800.0
2015-05-18 12:10:00,50.73,50.75,50.68,50.74,52900.0,41.532,41.5483,41.491,41.5402,52900.0
2015-05-18 12:20:00,50.75,50.77,50.72,50.75,43300.0,41.5483,41.5647,41.5238,41.5483,43300.0
2015-05-18 12:30:00,50.74,50.81,50.74,50.76,60400.0,41.5402,41.5975,41.5402,41.5565,60400.0
2015-05-18 12:40:00,50.76,50.81,50.76,50.77,111600.0,41.5565,41.5975,41.5565,41.5647,111600.0
2015-05-18 12:50:00,50.78,50.78,50.74,50.75,41300.0,41.5729,41.5729,41.5402,41.5483,41300.0
2015-05-18 13:00:00,50.74,50.75,50.7,50.72,32900.0,41.5402,41.5483,41.5074,41.5238,32900.0
2015-05-18 13:10:00,50.71,50.73,50.69,50.73,47900.0,41.5156,41.532,41.4992,41.532,47900.0
2015-05-18 13:20:00,50.73,50.8,50.72,50.78,88600.0,41.532,41.5893,41.5238,41.5729,88600.0
2015-05-18 13:30:00,50.8,50.86,50.77,50.81,109900.0,41.5893,41.6384,41.5647,41.5975,109900.0
2015-05-18 13:40:00,50.82,50.83,50.81,50.82,81100.0,41.6057,41.6138,41.5975,41.6057,81100.0
2015-05-18 13:50:00,50.83,50.98,50.82,50.98,2851300.0,41.6138,41.7366,41.6057,41.7366,2851300.0
2015-05-18 14:00:00,50.98,51.1,50.98,51.07,481600.0,41.7366,41.8349,41.7366,41.8103,481600.0
2015-05-18 14:10:00,51.06,51.14,51.05,51.14,136100.0,41.8021,41.8676,41.7939,41.8676,136100.0
2015-05-18 14:20:00,51.13,51.17,51.07,51.09,192700.0,41.8594,41.8922,41.8103,41.8267,192700.0
2015-05-18 14:30:00,51.09,51.17,51.07,51.16,104600.0,41.8267,41.8922,41.8103,41.884,104600.0
2015-05-18 14:40:00,51.15,51.2,51.14,51.18,164300.0,41.8758,41.9168,41.8676,41.9004,164300.0
2015-05-18 14:50:00,51.17,51.2,51.17,51.19,99300.0,41.8922,41.9168,41.8922,41.9086,99300.0
2015-05-18 15:00:00,51.2,51.26,51.16,51.25,215600.0,41.9168,41.9659,41.884,41.9577,215600.0
2015-05-18 15:10:00,51.26,51.27,51.23,51.26,211000.0,41.9659,41.9741,41.9413,41.9659,211000.0
2015-05-18 15:20:00,51.27,51.29,51.23,51.24,224200.0,41.9741,41.9904,41.9413,41.9495,224200.0
2015-05-18 15:30:00,51.24,51.24,51.17,51.19,188200.0,41.9495,41.9495,41.8922,41.9086,188200.0
2015-05-18 15:40:00,51.19,51.24,51.18,51.2,211800.0,41.9086,41.9495,41.9004,41.9168,211800.0
2015-05-18 15:50:00,51.2,51.23,51.17,51.18,442200.0,41.9168,41.9413,41.8922,41.9004,442200.0
2015-05-19 09:30:00,51.48,51.5,51.01,51.02,487000.0,42.146,42.1624,41.7612,41.7694,487000.0
2015-05-19 09:40:00,51.04,51.27,51.02,51.23,264100.0,41.7858,41.9741,41.7694,41.9413,264100.0
2015-05-19 09:50:00,51.23,51.27,51.13,51.14,197100.0,41.9413,41.9741,41.8594,41.8676,197100.0
2015-05-19 10:00:00,51.14,51.19,50.96,51.11,244900.0,41.8676,41.9086,41.7203,41.8431,244900.0
2015-05-19 10:10:00,51.11,51.17,50.98,51.15,127400.0,41.8431,41.8922,41.7366,41.8758,127400.0
2015-05-19 10:20:00,51.15,51.34,51.06,51.34,231000.0,41.8758,42.0314,41.8021,42.0314,231000.0
2015-05-19 10:30:00,51.34,51.34,51.24,51.3,237800.0,42.0314,42.0314,41.9495,41.9986,237800.0
2015-05-19 10:40:00,51.31,51.34,51.26,51.27,132500.0,42.0068,42.0314,41.9659,41.9741,132500.0
2015-05-19 10:50:00,51.26,51.3,51.23,51.25,98900.0,41.9659,41.9986,41.9413,41.9577,98900.0
2015-05-19 11:00:00,51.26,51.31,51.25,51.3,80300.0,41.9659,42.0068,41.9577,41.9986,80300.0
2015-05-19 11:10:00,51.3,51.31,51.27,51.31,109800.0,41.9986,42.0068,41.9741,42.0068,109800.0
2015-05-19 11:20:00,51.31,51.41,51.3,51.41,158900.0,42.0068,42.0887,41.9986,42.0887,158900.0
2015-05-19 11:30:00,51.41,51.43,51.35,51.36,89000.0,42.0887,42.1051,42.0396,42.0477,89000.0
2015-05-19 11:40:00,51.36,51.4,51.31,51.4,88800.0,42.0477,42.0805,42.0068,42.0805,88800.0
2015-05-19 11:50:00,51.4,51.41,51.34,51.37,63200.0,42.0805,42.0887,42.0314,42.0559,63200.0
2015-05-19 12:00:00,51.37,51.43,51.35,51.43,76400.0,42.0559,42.1051,42.0396,42.1051,76400.0
2015-05-19 12:10:00,51.42,51.45,51.41,51.42,87700.0,42.0969,42.1214,42.0887,42.0969,87700.0
2015-05-19 12:20:00,51.41,51.44,51.39,51.41,100300.0,42.0887,42.1132,42.0723,42.0887,100300.0
2015-05-19 12:30:00,51.41,51.43,51.4,51.43,95300.0,42.0887,42.1051,42.0805,42.1051,95300.0
2015-05-19 12:40:00,51.43,51.54,51.41,51.54,184400.0,42.1051,42.1951,42.0887,42.1951,184400.0
2015-05-19 12:50:00,51.53,51.55,51.49,51.55,165400.0,42.1869,42.2033,42.1542,42.2033,165400.0
2015-05-19 13:00:00,51.55,51.55,51.49,51.5,66200.0,42.2033,42.2033,42.1542,42.1624,66200.0
2015-05-19 13:10:00,51.5,51.54,51.49,51.54,80100.0,42.1624,42.1951,42.1542,42.1951,80100.0
2015-05-19 13:20:00,51.54,51.55,51.52,51.53,76200.0,42.1951,42.2033,42.1787,42.1869,76200.0
2015-05-19 13:30:00,51.52,51.66,51.52,51.65,247000.0,42.1787,42.2933,42.1787,42.2852,247000.0
2015-05-19 13:40:00,51.65,51.7,51.63,51.66,158400.0,42.2852,42.3261,42.2688,42.2933,158400.0
2015-05-19 13:50:00,51.65,51.7,51.63,51.69,110800.0,42.2852,42.3261,42.2688,42.3179,110800.0
2015-05-19 14:00:00,51.69,51.72,51.64,51.66,189700.0,42.3179,42.3425,42.277,42.2933,189700.0
2015-05-19 14:10:00,51.65,51.69,51.64,51.68,141900.0,42.2852,42.3179,42.277,42.3097,141900.0
2015-05-19 14:20:00,51.68,51.68,51.64,51.65,102900.0,42.3097,42.3097,42.277,42.2852,102900.0
2015-05-19 14:30:00,51.65,51.66,51.56,51.6,167200.0,42.2852,42.2933,42.2115,42.2442,167200.0
2015-05-19 14:40:00,51.59,51.6,51.53,51.53,97100.0,42.236,42.2442,42.1869,42.1869,97100.0
2015-05-19 14:50:00,51.53,51.54,51.49,51.53,85800.0,42.1869,42.1951,42.1542,42.1869,85800.0
2015-05-19 15:00:00,51.53,51.54,51.46,51.48,141800.0,42.1869,42.1951,42.1296,42.146,141800.0
2015-05-19 15:10:00,51.47,51.48,51.36,51.4,151500.0,42.1378,42.146,42.0477,42.0805,151500.0
2015-05-19 15:20:00,51.4,51.46,51.39,51.41,144200.0,42.0805,42.1296,42.0723,42.0887,144200.0
2015-05-19 15:30:00,51.42,51.47,51.38,51.45,140600.0,42.0969,42.1378,42.0641,42.1214,140600.0
2015-05-19 15:40:00,51.45,51.45,51.4,51.45,154000.0,42.1214,42.1214,42.0805,42.1214,154000.0
2015-05-19 15:50:00,51.44,51.45,51.38,51.42,408700.0,42.1132,42.1214,42.0641,42.0969,408700.0
2015-05-20 09:30:00,51.31,51.4,50.67,50.71,459800.0,42.0068,42.0805,41.4828,41.5156,459800.0
2015-05-20 09:40:00,50.72,50.8,50.44,50.44,397100.0,41.5238,41.5893,41.2946,41.2946,397100.0
2015-05-20 09:50:00,50.44,50.72,50.43,50.52,276100.0,41.2946,41.5238,41.2864,41.36,276100.0
2015-05-20 10:00:00,50.52,50.81,50.47,50.8,194900.0,41.36,41.5975,41.3191,41.5893,194900.0
2015-05-20 10:10:00,50.8,50.83,50.64,50.68,178200.0,41.5893,41.6138,41.4583,41.491,178200.0
2015-05-20 10:20:00,50.68,50.73,50.52,50.53,186700.0,41.491,41.532,41.36,41.3682,186700.0
2015-05-20 10:30:00,50.54,50.75,50.53,50.72,184100.0,41.3764,41.5483,41.3682,41.5238,184100.0
2015-05-20 10:40:00,50.73,50.75,50.65,50.73,134200.0,41.532,41.5483,41.4665,41.532,134200.0
2015-05-20 10:50:00,50.73,50.89,50.73,50.85,85700.0,41.532,41.663,41.532,41.6302,85700.0
2015-05-20 11:00:00,50.85,50.9,50.83,50.88,54700.0,41.6302,41.6711,41.6138,41.6548,54700.0
2015-05-20 11:10:00,50.88,50.98,50.86,50.86,112400.0,41.6548,41.7366,41.6384,41.6384,112400.0
2015-05-20 11:20:00,50.87,50.92,50.85,50.92,69500.0,41.6466,41.6875,41.6302,41.6875,69500.0
2015-05-20 11:30:00,50.93,50.96,50.92,50.95,57700.0,41.6957,41.7203,41.6875,41.7121,57700.0
2015-05-20 11:40:00,50.95,51.0,50.92,50.96,55300.0,41.7121,41.753,41.6875,41.7203,55300.0
2015-05-20 11:50:00,50.95,51.0,50.92,50.96,70100.0,41.7121,41.753,41.6875,41.7203,70100.0
2015-05-20 12:00:00,50.95,51.03,50.95,51.02,42300.0,41.7121,41.7776,41.7121,41.7694,42300.0
2015-05-20 12:10:00,51.01,51.15,51.0,51.11,134800.0,41.7612,41.8758,41.753,41.8431,134800.0
2015-05-20 12:20:00,51.12,51.12,51.04,51.07,93800.0,41.8513,41.8513,41.7858,41.8103,93800.0
2015-05-20 12:30:00,51.07,51.16,51.07,51.14,106200.0,41.8103,41.884,41.8103,41.8676,106200.0
2015-05-20 12:40:00,51.14,51.21,51.13,51.2,117500.0,41.8676,41.9249,41.8594,41.9168,117500.0
2015-05-20 12:50:00,51.2,51.22,51.16,51.16,49500.0,41.9168,41.9331,41.884,41.884,49500.0
2015-05-20 13:00:00,51.16,51.17,51.11,51.12,48600.0,41.884,41.8922,41.8431,41.8513,48600.0
2015-05-20 13:10:00,51.12,51.14,51.1,51.12,42100.0,41.8513,41.8676,41.8349,41.8513,42100.0
2015-05-20 13:20:00,51.12,51.13,51.1,51.11,34300.0,41.8513,41.8594,41.8349,41.8431,34300.0
2015-05-20 13:30:00,51.11,51.12,51.06,51.06,56600.0,41.8431,41.8513,41.8021,41.8021,56600.0
2015-05-20 13:40:00,51.06,51.12,51.04,51.12,56900.0,41.8021,41.8513,41.7858,41.8513,56900.0
2015-05-20 13:50:00,51.12,51.13,51.08,51.1,43100.0,41.8513,41.8594,41.8185,41.8349,43100.0
2015-05-20 14:00:00,51.11,51.26,51.08,51.11,129900.0,41.8431,41.9659,41.8185,41.8431,129900.0
2015-05-20 14:10:00,51.12,51.22,51.08,51.2,127200.0,41.8513,41.9331,41.8185,41.9168,127200.0
2015-05-20 14:20:00,51.2,51.42,51.19,51.41,242700.0,41.9168,42.0969,41.9086,42.0887,242700.0
2015-05-20 14:30:00,51.41,51.44,51.3,51.31,119700.0,42.0887,42.1132,41.9986,42.0068,119700.0
2015-05-20 14:40:00,51.3,51.37,51.27,51.29,76300.0,41.9986,42.0559,41.9741,41.9904,76300.0
2015-05-20 14:50:00,51.29,51.3,51.25,51.27,67900.0,41.9904,41.9986,41.9577,41.9741,67900.0
2015-05-20 15:00:00,51.27,51.3,51.2,51.23,67900.0,41.9741,41.9986,41.9168,41.9413,67900.0
2015-05-20 15:10:00,51.23,51.27,51.06,51.08,115600.0,41.9413,41.9741,41.8021,41.8185,115600.0
2015-05-20 15:20:00,51.08,51.12,51.0,51.11,137000.0,41.8185,41.8513,41.753,41.8431,137000.0
2015-05-20 15:30:00,51.11,51.11,51.06,51.06,99200.0,41.8431,41.8431,41.8021,41.8021,99200.0
2015-05-20 15:40:00,51.07,51.11,51.05,51.11,101700.0,41.8103,41.8431,41.7939,41.8431,101700.0
2015-05-20 15:50:00,51.11,51.11,51.03,51.03,265700.0,41.8431,41.8431,41.7776,41.7776,265700.0
2015-05-21 09:30:00,50.94,51.17,50.78,50.91,282300.0,41.7039,41.8922,41.5729,41.6793,282300.0
2015-05-21 09:40:00,50.93,51.14,50.9,50.91,156600.0,41.6957,41.8676,41.6711,41.6793,156600.0
2015-05-21 09:50:00,50.94,50.99,50.89,50.92,152100.0,41.7039,41.7448,41.663,41.6875,152100.0
2015-05-21 10:00:00,50.92,51.07,50.89,51.03,131800.0,41.6875,41.8103,41.663,41.7776,131800.0
2015-05-21 10:10:00,51.03,51.13,50.98,51.11,103900.0,41.7776,41.8594,41.7366,41.8431,103900.0
2015-05-21 10:20:00,51.11,51.16,51.06,51.09,82600.0,41.8431,41.884,41.8021,41.8267,82600.0
2015-05-21 10:30:00,51.09,51.19,51.08,51.12,92000.0,41.8267,41.9086,41.8185,41.8513,92000.0
2015-05-21 10:40:00,51.12,51.2,51.12,51.18,105400.0,41.8513,41.9168,41.8513,41.9004,105400.0
2015-05-21 10:50:00,51.18,51.24,51.13,51.15,93100.0,41.9004,41.9495,41.8594,41.8758,93100.0
2015-05-21 11:00:00,51.15,51.2,51.14,51.18,86100.0,41.8758,41.9168,41.8676,41.9004,86100.0
2015-05-21 11:10:00,51.18,51.2,51.11,51.16,123800.0,41.9004,41.9168,41.8431,41.884,123800.0
2015-05-21 11:20:00,51.16,51.29,51.15,51.29,117900.0,41.884,41.9904,41.8758,41.9904,117900.0
2015-05-21 11:30:00,51.29,51.3,51.18,51.22,100600.0,41.9904,41.9986,41.9004,41.9331,100600.0
2015-05-21 11:40:00,51.22,51.23,51.16,51.16,44700.0,41.9331,41.9413,41.884,41.884,44700.0
2015-05-21 11:50:00,51.16,51.3,51.16,51.25,54800.0,41.884,41.9986,41.884,41.9577,54800.0
2015-05-21 12:00:00,51.26,51.3,51.21,51.27,50800.0,41.9659,41.9986,41.9249,41.9741,50800.0
2015-05-21 12:10:00,51.27,51.3,51.25,51.26,51700.0,41.9741,41.9986,41.9577,41.9659,51700.0
2015-05-21 12:20:00,51.27,51.3,51.26,51.28,138400.0,41.9741,41.9986,41.9659,41.9822,138400.0
2015-05-21 12:30:00,51.28,51.34,51.25,51.31,113500.0,41.9822,42.0314,41.9577,42.0068,113500.0
2015-05-21 12:40:00,51.31,51.42,51.3,51.4,154600.0,42.0068,42.0969,41.9986,42.0805,154600.0
2015-05-21 12:50:00,51.4,51.4,51.34,51.37,45600.0,42.0805,42.0805,42.0314,42.0559,45600.0
2015-05-21 13:00:00,51.36,51.4,51.36,51.39,45800.0,42.0477,42.0805,42.0477,42.0723,45800.0
2015-05-21 13:10:00,51.4,51.42,51.38,51.41,47800.0,42.0805,42.0969,42.0641,42.0887,47800.0
2015-05-21 13:20:00,51.42,51.42,51.33,51.34,42000.0,42.0969,42.0969,42.0232,42.0314,42000.0
2015-05-21 13:30:00,51.34,51.4,51.34,51.37,48100.0,42.0314,42.0805,42.0314,42.0559,48100.0
2015-05-21 13:40:00,51.36,51.37,51.34,51.35,56200.0,42.0477,42.0559,42.0314,42.0396,56200.0
2015-05-21 13:50:00,51.35,51.36,51.28,51.3,94300.0,42.0396,42.0477,41.9822,41.9986,94300.0
2015-05-21 14:00:00,51.29,51.4,51.28,51.36,61700.0,41.9904,42.0805,41.9822,42.0477,61700.0
2015-05-21 14:10:00,51.36,51.38,51.33,51.37,43600.0,42.0477,42.0641,42.0232,42.0559,43600.0
2015-05-21 14:20:00,51.37,51.38,51.33,51.38,49400.0,42.0559,42.0641,42.0232,42.0641,49400.0
2015-05-21 14:30:00,51.38,51.4,51.35,51.37,54800.0,42.0641,42.0805,42.0396,42.0559,54800.0
2015-05-21 14:40:00,51.37,51.42,51.36,51.4,74100.0,42.0559,42.0969,42.0477,42.0805,74100.0
2015-05-21 14:50:00,51.41,51.41,51.36,51.37,39700.0,42.0887,42.0887,42.0477,42.0559,39700.0
2015-05-21 15:00:00,51.37,51.37,51.31,51.32,63000.0,42.0559,42.0559,42.0068,42.015,63000.0
2015-05-21 15:10:00,51.32,51.32,51.25,51.29,67200.0,42.015,42.015,41.9577,41.9904,67200.0
2015-05-21 15:20:00,51.29,51.36,51.28,51.36,80500.0,41.9904,42.0477,41.9822,42.0477,80500.0
2015-05-21 15:30:00,51.36,51.42,51.34,51.41,132000.0,42.0477,42.0969,42.0314,42.0887,132000.0
2015-05-21 15:40:00,51.4,51.45,51.38,51.38,124000.0,42.0805,42.1214,42.0641,42.0641,124000.0
2015-05-21 15:50:00,51.38,51.39,51.3,51.35,681500.0,42.0641,42.0723,41.9986,42.0396,681500.0
2015-05-22 09:30:00,51.33,51.46,51.21,51.43,315600.0,42.0232,42.1296,41.9249,42.1051,315600.0
2015-05-22 09:40:00,51.43,51.49,51.29,51.35,141000.0,42.1051,42.1542,41.9904,42.0396,141000.0
2015-05-22 09:50:00,51.33,51.47,51.31,51.46,120600.0,42.0232,42.1378,42.0068,42.1296,120600.0
2015-05-22 10:00:00,51.46,51.49,51.45,51.48,118300.0,42.1296,42.1542,42.1214,42.146,118300.0
2015-05-22 10:10:00,51.48,51.49,51.44,51.47,118800.0,42.146,42.1542,42.1132,42.1378,118800.0
2015-05-22 10:20:00,51.47,51.49,51.39,51.47,112400.0,42.1378,42.1542,42.0723,42.1378,112400.0
2015-05-22 10:30:00,51.48,51.52,51.42,51.48,109900.0,42.146,42.1787,42.0969,42.146,109900.0
2015-05-22 10:40:00,51.48,51.51,51.34,51.43,211400.0,42.146,42.1705,42.0314,42.1051,211400.0
2015-05-22 10:50:00,51.43,51.47,51.4,51.45,148200.0,42.1051,42.1378,42.0805,42.1214,148200.0
2015-05-22 11:00:00,51.44,51.47,51.43,51.45,229300.0,42.1132,42.1378,42.1051,42.1214,229300.0
2015-05-22 11:10:00,51.45,51.46,51.37,51.4,63300.0,42.1214,42.1296,42.0559,42.0805,63300.0
2015-05-22 11:20:00,51.39,51.39,51.3,51.31,55700.0,42.0723,42.0723,41.9986,42.0068,55700.0
2015-05-22 11:30:00,51.3,51.33,51.26,51.32,87200.0,41.9986,42.0232,41.9659,42.015,87200.0
2015-05-22 11:40:00,51.32,51.39,51.32,51.39,80600.0,42.015,42.0723,42.015,42.0723,80600.0
2015-05-22 11:50:00,51.38,51.42,51.36,51.36,70300.0,42.0641,42.0969,42.0477,42.0477,70300.0
2015-05-22 12:00:00,51.36,51.44,51.33,51.44,97000.0,42.0477,42.1132,42.0232,42.1132,97000.0
2015-05-22 12:10:00,51.44,51.46,51.42,51.43,85800.0,42.1132,42.1296,42.0969,42.1051,85800.0
2015-05-22 12:20:00,51.43,51.44,51.38,51.44,51600.0,42.1051,42.1132,42.0641,42.1132,51600.0
2015-05-22 12:30:00,51.44,51.54,51.44,51.53,113200.0,42.1132,42.1951,42.1132,42.1869,113200.0
2015-05-22 12:40:00,51.54,51.54,51.46,51.46,45900.0,42.1951,42.1951,42.1296,42.1296,45900.0
2015-05-22 12:50:00,51.47,51.53,51.46,51.51,53100.0,42.1378,42.1869,42.1296,42.1705,53100.0
2015-05-22 13:00:00,51.51,51.65,51.45,51.55,230100.0,42.1705,42.2852,42.1214,42.2033,230100.0
2015-05-22 13:10:00,51.54,51.56,51.45,51.48,74600.0,42.1951,42.2115,42.1214,42.146,74600.0
2015-05-22 13:20:00,51.48,51.52,51.45,51.5,52700.0,42.146,42.1787,42.1214,42.1624,52700.0
2015-05-22 13:30:00,51.5,51.54,51.47,51.52,57500.0,42.1624,42.1951,42.1378,42.1787,57500.0
2015-05-22 13:40:00,51.53,51.57,51.52,51.57,50100.0,42.1869,42.2197,42.1787,42.2197,50100.0
2015-05-22 13:50:00,51.57,51.58,51.53,51.55,82300.0,42.2197,42.2279,42.1869,42.2033,82300.0
2015-05-22 14:00:00,51.55,51.56,51.46,51.47,154600.0,42.2033,42.2115,42.1296,42.1378,154600.0
2015-05-22 14:10:00,51.47,51.52,51.46,51.5,80800.0,42.1378,42.1787,42.1296,42.1624,80800.0
2015-05-22 14:20:00,51.5,51.55,51.49,51.5,81600.0,42.1624,42.2033,42.1542,42.1624,81600.0
2015-05-22 14:30:00,51.51,51.54,51.47,51.48,91600.0,42.1705,42.1951,42.1378,42.146,91600.0
2015-05-22 14:40:00,51.48,51.55,51.48,51.55,88900.0,42.146,42.2033,42.146,42.2033,88900.0
2015-05-22 14:50:00,51.55,51.55,51.49,51.52,61400.0,42.2033,42.2033,42.1542,42.1787,61400.0
2015-05-22 15:00:00,51.51,51.58,51.5,51.55,88100.0,42.1705,42.2279,42.1624,42.2033,88100.0
2015-05-22 15:10:00,51.55,51.59,51.54,51.55,87000.0,42.2033,42.236,42.1951,42.2033,87000.0
2015-05-22 15:20:00,51.55,51.57,51.53,51.55,95700.0,42.2033,42.2197,42.1869,42.2033,95700.0
2015-05-22 15:30:00,51.55,51.59,51.53,51.58,237700.0,42.2033,42.236,42.1869,42.2279,237700.0
2015-05-22 15:40:00,51.58,51.58,51.49,51.51,157700.0,42.2279,42.2279,42.1542,42.1705,157700.0
2015-05-22 15:50:00,51.5,51.52,51.43,51.48,708700.0,42.1624,42.1787,42.1051,42.146,708700.0
2015-05-26 09:30:00,51.38,51.78,51.35,51.58,397600.0,42.0641,42.3916,42.0396,42.2279,397600.0
2015-05-26 09:40:00,51.56,51.57,51.37,51.49,225500.0,42.2115,42.2197,42.0559,42.1542,225500.0
2015-05-26 09:50:00,51.48,51.49,51.31,51.34,198800.0,42.146,42.1542,42.0068,42.0314,198800.0
2015-05-26 10:00:00,51.34,51.44,51.3,51.36,214100.0,42.0314,42.1132,41.9986,42.0477,214100.0
2015-05-26 10:10:00,51.36,51.36,51.23,51.23,205000.0,42.0477,42.0477,41.9413,41.9413,205000.0
2015-05-26 10:20:00,51.23,51.28,51.18,51.25,116400.0,41.9413,41.9822,41.9004,41.9577,116400.0
2015-05-26 10:30:00,51.26,51.26,51.11,51.14,149800.0,41.9659,41.9659,41.8431,41.8676,149800.0
2015-05-26 10:40:00,51.13,51.18,51.13,51.16,67800.0,41.8594,41.9004,41.8594,41.884,67800.0
2015-05-26 10:50:00,51.15,51.16,51.03,51.09,122600.0,41.8758,41.884,41.7776,41.8267,122600.0
2015-05-26 11:00:00,51.09,51.1,50.95,50.95,135200.0,41.8267,41.8349,41.7121,41.7121,135200.0
2015-05-26 11:10:00,50.95,50.95,50.86,50.9,103000.0,41.7121,41.7121,41.6384,41.6711,103000.0
2015-05-26 11:20:00,50.9,50.92,50.86,50.92,106700.0,41.6711,41.6875,41.6384,41.6875,106700.0
2015-05-26 11:30:00,50.91,51.04,50.9,51.01,145300.0,41.6793,41.7858,41.6711,41.7612,145300.0
2015-05-26 11:40:00,51.01,51.02,50.95,50.98,72900.0,41.7612,41.7694,41.7121,41.7366,72900.0
2015-05-26 11:50:00,50.98,50.99,50.92,50.96,84800.0,41.7366,41.7448,41.6875,41.7203,84800.0
2015-05-26 12:00:00,50.97,50.98,50.93,50.94,83200.0,41.7285,41.7366,41.6957,41.7039,83200.0
2015-05-26 12:10:00,50.93,51.03,50.92,51.02,60800.0,41.6957,41.7776,41.6875,41.7694,60800.0
2015-05-26 12:20:00,51.02,51.04,51.01,51.02,40100.0,41.7694,41.7858,41.7612,41.7694,40100.0
2015-05-26 12:30:00,51.02,51.03,50.95,50.98,88600.0,41.7694,41.7776,41.7121,41.7366,88600.0
2015-05-26 12:40:00,50.98,50.99,50.95,50.98,51300.0,41.7366,41.7448,41.7121,41.7366,51300.0
2015-05-26 12:50:00,50.97,50.98,50.9,50.91,65200.0,41.7285,41.7366,41.6711,41.6793,65200.0
2015-05-26 13:00:00,50.91,50.94,50.84,50.86,107900.0,41.6793,41.7039,41.622,41.6384,107900.0
2015-05-26 13:10:00,50.87,50.91,50.86,50.89,73800.0,41.6466,41.6793,41.6384,41.663,73800.0
2015-05-26 13:20:00,50.89,50.94,50.88,50.91,66300.0,41.663,41.7039,41.6548,41.6793,66300.0
2015-05-26 13:30:00,50.91,50.91,50.8,50.82,92900.0,41.6793,41.6793,41.5893,41.6057,92900.0
2015-05-26 13:40:00,50.81,50.86,50.81,50.84,101600.0,41.5975,41.6384,41.5975,41.622,101600.0
2015-05-26 13:50:00,50.84,50.87,50.77,50.78,106200.0,41.622,41.6466,41.5647,41.5729,106200.0
2015-05-26 14:00:00,50.78,50.85,50.77,50.84,55400.0,41.5729,41.6302,41.5647,41.622,55400.0
2015-05-26 14:10:00,50.83,50.93,50.83,50.92,89800.0,41.6138,41.6957,41.6138,41.6875,89800.0
2015-05-26 14:20:00,50.93,50.95,50.87,50.87,91700.0,41.6957,41.7121,41.6466,41.6466,91700.0
2015-05-26 14:30:00,50.88,50.92,50.83,50.9,81800.0,41.6548,41.6875,41.6138,41.6711,81800.0
2015-05-26 14:40:00,50.9,50.92,50.82,50.82,147400.0,41.6711,41.6875,41.6057,41.6057,147400.0
2015-05-26 14:50:00,50.83,50.83,50.75,50.77,140000.0,41.6138,41.6138,41.5483,41.5647,140000.0
2015-05-26 15:00:00,50.77,50.8,50.75,50.78,138000.0,41.5647,41.5893,41.5483,41.5729,138000.0
2015-05-26 15:10:00,50.77,50.82,50.75,50.76,183600.0,41.5647,41.6057,41.5483,41.5565,183600.0
2015-05-26 15:20:00,50.77,50.78,50.69,50.72,324500.0,41.5647,41.5729,41.4992,41.5238,324500.0
2015-05-26 15:30:00,50.72,50.8,50.66,50.8,301000.0,41.5238,41.5893,41.4747,41.5893,301000.0
2015-05-26 15:40:00,50.8,50.86,50.77,50.82,210900.0,41.5893,41.6384,41.5647,41.6057,210900.0
2015-05-26 15:50:00,50.81,50.84,50.75,50.84,405800.0,41.5975,41.622,41.5483,41.622,405800.0
2015-05-27 09:30:00,51.04,51.23,50.91,50.95,315000.0,41.7858,41.9413,41.6793,41.7121,315000.0
2015-05-27 09:40:00,50.96,51.19,50.96,51.09,74300.0,41.7203,41.9086,41.7203,41.8267,74300.0
2015-05-27 09:50:00,51.1,51.38,51.1,51.27,171500.0,41.8349,42.0641,41.8349,41.9741,171500.0
2015-05-27 10:00:00,51.27,51.33,51.17,51.21,90400.0,41.9741,42.0232,41.8922,41.9249,90400.0
2015-05-27 10:10:00,51.22,51.3,51.21,51.29,106800.0,41.9331,41.9986,41.9249,41.9904,106800.0
2015-05-27 10:20:00,51.28,51.33,51.23,51.24,123300.0,41.9822,42.0232,41.9413,41.9495,123300.0
2015-05-27 10:30:00,51.24,51.33,51.23,51.28,94000.0,41.9495,42.0232,41.9413,41.9822,94000.0
2015-05-27 10:40:00,51.27,51.43,51.27,51.43,148300.0,41.9741,42.1051,41.9741,42.1051,148300.0
2015-05-27 10:50:00,51.43,51.5,51.42,51.48,149000.0,42.1051,42.1624,42.0969,42.146,149000.0
2015-05-27 11:00:00,51.48,51.55,51.43,51.43,181100.0,42.146,42.2033,42.1051,42.1051,181100.0
2015-05-27 11:10:00,51.43,51.43,51.35,51.35,59500.0,42.1051,42.1051,42.0396,42.0396,59500.0
2015-05-27 11:20:00,51.36,51.45,51.33,51.45,98600.0,42.0477,42.1214,42.0232,42.1214,98600.0
2015-05-27 11:30:00,51.45,51.49,51.41,51.41,97600.0,42.1214,42.1542,42.0887,42.0887,97600.0
2015-05-27 11:40:00,51.42,51.53,51.41,51.47,215600.0,42.0969,42.1869,42.0887,42.1378,215600.0
2015-05-27 11:50:00,51.48,51.58,51.45,51.57,156300.0,42.146,42.2279,42.1214,42.2197,156300.0
2015-05-27 12:00:00,51.57,51.63,51.57,51.61,112100.0,42.2197,42.2688,42.2197,42.2524,112100.0
2015-05-27 12:10:00,51.6,51.6,51.54,51.59,101600.0,42.2442,42.2442,42.1951,42.236,101600.0
2015-05-27 12:20:00,51.58,51.61,51.54,51.55,100300.0,42.2279,42.2524,42.1951,42.2033,100300.0
2015-05-27 12:30:00,51.55,51.55,51.51,51.53,54800.0,42.2033,42.2033,42.1705,42.1869,54800.0
2015-05-27 12:40:00,51.53,51.58,51.52,51.58,86400.0,42.1869,42.2279,42.1787,42.2279,86400.0
2015-05-27 12:50:00,51.57,51.58,51.52,51.55,67900.0,42.2197,42.2279,42.1787,42.2033,67900.0
2015-05-27 13:00:00,51.56,51.62,51.55,51.62,72500.0,42.2115,42.2606,42.2033,42.2606,72500.0
2015-05-27 13:10:00,51.61,51.65,51.59,51.64,117500.0,42.2524,42.2852,42.236,42.277,117500.0
2015-05-27 13:20:00,51.64,51.7,51.62,51.66,108000.0,42.277,42.3261,42.2606,42.2933,108000.0
2015-05-27 13:30:00,51.66,51.66,51.61,51.62,91100.0,42.2933,42.2933,42.2524,42.2606,91100.0
2015-05-27 13:40:00,51.62,51.63,51.56,51.56,71300.0,42.2606,42.2688,42.2115,42.2115,71300.0
2015-05-27 13:50:00,51.57,51.57,51.5,51.55,88500.0,42.2197,42.2197,42.1624,42.2033,88500.0
2015-05-27 14:00:00,51.55,51.56,51.48,51.49,136600.0,42.2033,42.2115,42.146,42.1542,136600.0
2015-05-27 14:10:00,51.48,51.51,51.44,51.45,95100.0,42.146,42.1705,42.1132,42.1214,95100.0
2015-05-27 14:20:00,51.45,51.46,51.42,51.45,93800.0,42.1214,42.1296,42.0969,42.1214,93800.0
2015-05-27 14:30:00,51.45,51.48,51.41,51.42,71700.0,42.1214,42.146,42.0887,42.0969,71700.0
2015-05-27 14:40:00,51.41,51.46,51.41,51.44,81900.0,42.0887,42.1296,42.0887,42.1132,81900.0
2015-05-27 14:50:00,51.44,51.47,51.4,51.41,100400.0,42.1132,42.1378,42.0805,42.0887,100400.0
2015-05-27 15:00:00,51.41,51.53,51.41,51.53,99800.0,42.0887,42.1869,42.0887,42.1869,99800.0
2015-05-27 15:10:00,51.53,51.59,51.49,51.57,176500.0,42.1869,42.236,42.1542,42.2197,176500.0
2015-05-27 15:20:00,51.57,51.57,51.51,51.56,117600.0,42.2197,42.2197,42.1705,42.2115,117600.0
2015-05-27 15:30:00,51.56,51.56,51.5,51.53,163300.0,42.2115,42.2115,42.1624,42.1869,163300.0
2015-05-27 15:40:00,51.53,51.6,51.52,51.6,263300.0,42.1869,42.2442,42.1787,42.2442,263300.0
2015-05-27 15:50:00,51.6,51.63,51.55,51.58,562300.0,42.2442,42.2688,42.2033,42.2279,562300.0
2015-05-28 09:30:00,51.84,51.85,51.59,51.64,297100.0,42.4407,42.4489,42.236,42.277,297100.0
2015-05-28 09:40:00,51.64,51.67,51.49,51.61,219000.0,42.277,42.3015,42.1542,42.2524,219000.0
2015-05-28 09:50:00,51.61,51.63,51.52,51.53,150300.0,42.2524,42.2688,42.1787,42.1869,150300.0
2015-05-28 10:00:00,51.53,51.57,51.44,51.46,130500.0,42.1869,42.2197,42.1132,42.1296,130500.0
2015-05-28 10:10:00,51.48,51.53,51.45,51.52,150300.0,42.146,42.1869,42.1214,42.1787,150300.0
2015-05-28 10:20:00,51.52,51.6,51.51,51.55,114800.0,42.1787,42.2442,42.1705,42.2033,114800.0
2015-05-28 10:30:00,51.56,51.58,51.49,51.55,128200.0,42.2115,42.2279,42.1542,42.2033,128200.0
2015-05-28 10:40:00,51.55,51.58,51.52,51.56,73000.0,42.2033,42.2279,42.1787,42.2115,73000.0
2015-05-28 10:50:00,51.57,51.64,51.48,51.62,148000.0,42.2197,42.277,42.146,42.2606,148000.0
2015-05-28 11:00:00,51.62,51.63,51.46,51.51,137700.0,42.2606,42.2688,42.1296,42.1705,137700.0
2015-05-28 11:10:00,51.51,51.69,51.5,51.65,172800.0,42.1705,42.3179,42.1624,42.2852,172800.0
2015-05-28 11:20:00,51.66,51.68,51.6,51.6,79600.0,42.2933,42.3097,42.2442,42.2442,79600.0
2015-05-28 11:30:00,51.6,51.67,51.59,51.66,92100.0,42.2442,42.3015,42.236,42.2933,92100.0
2015-05-28 11:40:00,51.66,51.69,51.58,51.58,115200.0,42.2933,42.3179,42.2279,42.2279,115200.0
2015-05-28 11:50:00,51.57,51.57,51.51,51.57,85700.0,42.2197,42.2197,42.1705,42.2197,85700.0
2015-05-28 12:00:00,51.56,51.64,51.52,51.63,80000.0,42.2115,42.277,42.1787,42.2688,80000.0
2015-05-28 12:10:00,51.64,51.68,51.61,51.66,113500.0,42.277,42.3097,42.2524,42.2933,113500.0
2015-05-28 12:20:00,51.65,51.67,51.63,51.66,73600.0,42.2852,42.3015,42.2688,42.2933,73600.0
2015-05-28 12:30:00,51.65,51.66,51.6,51.6,99700.0,42.2852,42.2933,42.2442,42.2442,99700.0
2015-05-28 12:40:00,51.59,51.66,51.58,51.66,54500.0,42.236,42.2933,42.2279,42.2933,54500.0
2015-05-28 12:50:00,51.66,51.66,51.59,51.6,52100.0,42.2933,42.2933,42.236,42.2442,52100.0
2015-05-28 13:00:00,51.6,51.69,51.6,51.67,54600.0,42.2442,42.3179,42.2442,42.3015,54600.0
2015-05-28 13:10:00,51.67,51.7,51.65,51.67,92000.0,42.3015,42.3261,42.2852,42.3015,92000.0
2015-05-28 13:20:00,51.66,51.71,51.65,51.7,96800.0,42.2933,42.3343,42.2852,42.3261,96800.0
2015-05-28 13:30:00,51.71,51.75,51.67,51.73,82900.0,42.3343,42.367,42.3015,42.3507,82900.0
2015-05-28 13:40:00,51.73,51.77,51.72,51.76,92400.0,42.3507,42.3834,42.3425,42.3752,92400.0
2015-05-28 13:50:00,51.76,51.84,51.73,51.75,106200.0,42.3752,42.4407,42.3507,42.367,106200.0
2015-05-28 14:00:00,51.75,51.79,51.74,51.77,77200.0,42.367,42.3998,42.3588,42.3834,77200.0
2015-05-28 14:10:00,51.77,51.85,51.77,51.84,141600.0,42.3834,42.4489,42.3834,42.4407,141600.0
2015-05-28 14:20:00,51.84,51.94,51.83,51.91,200700.0,42.4407,42.5226,42.4325,42.498,200700.0
2015-05-28 14:30:00,51.91,51.91,51.82,51.83,107400.0,42.498,42.498,42.4243,42.4325,107400.0
2015-05-28 14:40:00,51.82,51.85,51.81,51.83,83800.0,42.4243,42.4489,42.4162,42.4325,83800.0
2015-05-28 14:50:00,51.83,51.85,51.81,51.84,81300.0,42.4325,42.4489,42.4162,42.4407,81300.0
2015-05-28 15:00:00,51.84,51.9,51.83,51.88,159300.0,42.4407,42.4898,42.4325,42.4735,159300.0
2015-05-28 15:10:00,51.89,51.89,51.83,51.86,96100.0,42.4816,42.4816,42.4325,42.4571,96100.0
2015-05-28 15:20:00,51.86,51.86,51.73,51.73,130500.0,42.4571,42.4571,42.3507,42.3507,130500.0
2015-05-28 15:30:00,51.74,51.78,51.73,51.78,154000.0,42.3588,42.3916,42.3507,42.3916,154000.0
2015-05-28 15:40:00,51.77,51.87,51.76,51.82,217600.0,42.3834,42.4653,42.3752,42.4243,217600.0
2015-05-28 15:50:00,51.81,51.84,51.78,51.81,433400.0,42.4162,42.4407,42.3916,42.4162,433400.0
2015-05-29 09:30:00,51.95,52.15,51.83,52.08,621400.0,42.5308,42.6945,42.4325,42.6372,621400.0
2015-05-29 09:40:00,52.09,52.23,51.86,52.09,277000.0,42.6454,42.76,42.4571,42.6454,277000.0
2015-05-29 09:50:00,52.09,52.2,52.02,52.03,217200.0,42.6454,42.7354,42.5881,42.5963,217200.0
2015-05-29 10:00:00,52.02,52.07,51.92,51.95,303600.0,42.5881,42.629,42.5062,42.5308,303600.0
2015-05-29 10:10:00,51.95,51.95,51.69,51.75,209700.0,42.5308,42.5308,42.3179,42.367,209700.0
2015-05-29 10:20:00,51.74,51.85,51.73,51.78,214700.0,42.3588,42.4489,42.3507,42.3916,214700.0
2015-05-29 10:30:00,51.77,51.86,51.73,51.77,197900.0,42.3834,42.4571,42.3507,42.3834,197900.0
2015-05-29 10:40:00,51.77,51.78,51.54,51.54,208400.0,42.3834,42.3916,42.1951,42.1951,208400.0
2015-05-29 10:50:00,51.54,51.59,51.45,51.59,233600.0,42.1951,42.236,42.1214,42.236,233600.0
2015-05-29 11:00:00,51.59,51.62,51.53,51.56,166100.0,42.236,42.2606,42.1869,42.2115,166100.0
2015-05-29 11:10:00,51.55,51.61,51.55,51.57,176400.0,42.2033,42.2524,42.2033,42.2197,176400.0
2015-05-29 11:20:00,51.58,51.62,51.51,51.53,175100.0,42.2279,42.2606,42.1705,42.1869,175100.0
2015-05-29 11:30:00,51.52,51.59,51.52,51.58,111800.0,42.1787,42.236,42.1787,42.2279,111800.0
2015-05-29 11:40:00,51.59,51.79,51.59,51.74,170700.0,42.236,42.3998,42.236,42.3588,170700.0
2015-05-29 11:50:00,51.73,51.81,51.73,51.8,103000.0,42.3507,42.4162,42.3507,42.408,103000.0
2015-05-29 12:00:00,51.8,51.86,51.79,51.86,136700.0,42.408,42.4571,42.3998,42.4571,136700.0
2015-05-29 12:10:00,51.86,51.86,51.73,51.76,83900.0,42.4571,42.4571,42.3507,42.3752,83900.0
2015-05-29 12:20:00,51.77,51.93,51.76,51.9,121500.0,42.3834,42.5144,42.3752,42.4898,121500.0
2015-05-29 12:30:00,51.9,51.99,51.89,51.96,146600.0,42.4898,42.5635,42.4816,42.539,146600.0
2015-05-29 12:40:00,51.97,51.98,51.87,51.9,183700.0,42.5471,42.5553,42.4653,42.4898,183700.0
2015-05-29 12:50:00,51.9,52.01,51.88,52.01,177300.0,42.4898,42.5799,42.4735,42.5799,177300.0
2015-05-29 13:00:00,52.01,52.06,52.0,52.04,133700.0,42.5799,42.6208,42.5717,42.6044,133700.0
2015-05-29 13:10:00,52.03,52.11,52.02,52.11,115000.0,42.5963,42.6618,42.5881,42.6618,115000.0
2015-05-29 13:20:00,52.11,52.19,52.1,52.12,204500.0,42.6618,42.7273,42.6536,42.6699,204500.0
2015-05-29 13:30:00,52.12,52.14,52.04,52.04,129900.0,42.6699,42.6863,42.6044,42.6044,129900.0
2015-05-29 13:40:00,52.04,52.13,52.04,52.11,122600.0,42.6044,42.6781,42.6044,42.6618,122600.0
2015-05-29 13:50:00,52.11,52.17,52.08,52.11,153200.0,42.6618,42.7109,42.6372,42.6618,153200.0
2015-05-29 14:00:00,52.12,52.13,52.04,52.04,118000.0,42.6699,42.6781,42.6044,42.6044,118000.0
2015-05-29 14:10:00,52.03,52.07,52.0,52.01,74000.0,42.5963,42.629,42.5717,42.5799,74000.0
2015-05-29 14:20:00,52.0,52.01,51.89,51.94,103600.0,42.5717,42.5799,42.4816,42.5226,103600.0
2015-05-29 14:30:00,51.94,52.01,51.92,51.98,157200.0,42.5226,42.5799,42.5062,42.5553,157200.0
2015-05-29 14:40:00,51.98,51.98,51.83,51.84,124200.0,42.5553,42.5553,42.4325,42.4407,124200.0
2015-05-29 14:50:00,51.83,51.92,51.81,51.87,89300.0,42.4325,42.5062,42.4162,42.4653,89300.0
2015-05-29 15:00:00,51.87,51.92,51.81,51.92,110600.0,42.4653,42.5062,42.4162,42.5062,110600.0
2015-05-29 15:10:00,51.91,51.98,51.89,51.9,156800.0,42.498,42.5553,42.4816,42.4898,156800.0
2015-05-29 15:20:00,51.91,52.02,51.89,51.99,163200.0,42.498,42.5881,42.4816,42.5635,163200.0
2015-05-29 15:30:00,51.99,52.02,51.93,51.99,123900.0,42.5635,42.5881,42.5144,42.5635,123900.0
2015-05-29 15:40:00,51.99,52.03,51.98,52.0,244300.0,42.5635,42.5963,42.5553,42.5717,244300.0
2015-05-29 15:50:00,52.0,52.05,51.93,51.96,538200.0,42.5717,42.6126,42.5144,42.539,538200.0
2015-06-01 09:30:00,51.97,52.45,51.96,52.16,576509.0,42.5471,42.9401,42.539,42.7027,576509.0
2015-06-01 09:40:00,52.16,52.2,51.83,51.9,351613.0,42.7027,42.7354,42.4325,42.4898,351613.0
2015-06-01 09:50:00,51.89,51.9,51.67,51.9,286458.0,42.4816,42.4898,42.3015,42.4898,286458.0
2015-06-01 10:00:00,51.9,52.08,51.83,51.88,215665.0,42.4898,42.6372,42.4325,42.4735,215665.0
2015-06-01 10:10:00,51.88,51.9,51.7,51.75,171240.0,42.4735,42.4898,42.3261,42.367,171240.0
2015-06-01 10:20:00,51.75,51.91,51.75,51.88,118136.0,42.367,42.498,42.367,42.4735,118136.0
2015-06-01 10:30:00,51.88,51.96,51.79,51.9,151927.0,42.4735,42.539,42.3998,42.4898,151927.0
2015-06-01 10:40:00,51.9,51.98,51.84,51.98,115402.0,42.4898,42.5553,42.4407,42.5553,115402.0
2015-06-01 10:50:00,51.98,52.09,51.91,52.08,195612.0,42.5553,42.6454,42.498,42.6372,195612.0
2015-06-01 11:00:00,52.08,52.15,52.07,52.13,181175.0,42.6372,42.6945,42.629,42.6781,181175.0
2015-06-01 11:10:00,52.13,52.15,52.02,52.04,110159.0,42.6781,42.6945,42.5881,42.6044,110159.0
2015-06-01 11:20:00,52.03,52.12,51.99,52.01,96987.0,42.5963,42.6699,42.5635,42.5799,96987.0
2015-06-01 11:30:00,52.0,52.1,52.0,52.09,57923.0,42.5717,42.6536,42.5717,42.6454,57923.0
2015-06-01 11:40:00,52.08,52.14,52.06,52.11,105126.0,42.6372,42.6863,42.6208,42.6618,105126.0
2015-06-01 11:50:00,52.1,52.17,52.09,52.12,101182.0,42.6536,42.7109,42.6454,42.6699,101182.0
2015-06-01 12:00:00,52.12,52.2,52.11,52.13,87898.0,42.6699,42.7354,42.6618,42.6781,87898.0
2015-06-01 12:10:00,52.13,52.27,52.1,52.26,129404.0,42.6781,42.7927,42.6536,42.7846,129404.0
2015-06-01 12:20:00,52.27,52.39,52.26,52.38,144250.0,42.7927,42.891,42.7846,42.8828,144250.0
2015-06-01 12:30:00,52.38,52.4,52.29,52.3,89173.0,42.8828,42.8992,42.8091,42.8173,89173.0
2015-06-01 12:40:00,52.3,52.32,52.27,52.32,70190.0,42.8173,42.8337,42.7927,42.8337,70190.0
2015-06-01 12:50:00,52.32,52.32,52.25,52.29,84199.0,42.8337,42.8337,42.7764,42.8091,84199.0
2015-06-01 13:00:00,52.3,52.37,52.29,52.36,100306.0,42.8173,42.8746,42.8091,42.8664,100306.0
2015-06-01 13:10:00,52.36,52.41,52.33,52.35,117342.0,42.8664,42.9074,42.8419,42.8582,117342.0
2015-06-01 13:20:00,52.35,52.41,52.35,52.38,88166.0,42.8582,42.9074,42.8582,42.8828,88166.0
2015-06-01 13:30:00,52.38,52.41,52.31,52.34,128128.0,42.8828,42.9074,42.8255,42.8501,128128.0
2015-06-01 13:40:00,52.34,52.43,52.34,52.41,84992.0,42.8501,42.9237,42.8501,42.9074,84992.0
2015-06-01 13:50:00,52.41,52.43,52.36,52.4,89121.0,42.9074,42.9237,42.8664,42.8992,89121.0
2015-06-01 14:00:00,52.41,52.42,52.31,52.31,122034.0,42.9074,42.9156,42.8255,42.8255,122034.0
2015-06-01 14:10:00,52.31,52.35,52.28,52.34,75873.0,42.8255,42.8582,42.8009,42.8501,75873.0
2015-06-01 14:20:00,52.34,52.38,52.3,52.36,61092.0,42.8501,42.8828,42.8173,42.8664,61092.0
2015-06-01 14:30:00,52.37,52.38,52.34,52.36,82129.0,42.8746,42.8828,42.8501,42.8664,82129.0
2015-06-01 14:40:00,52.37,52.43,52.35,52.41,107838.0,42.8746,42.9237,42.8582,42.9074,107838.0
2015-06-01 14:50:00,52.41,52.44,52.37,52.42,136356.0,42.9074,42.9319,42.8746,42.9156,136356.0
2015-06-01 15:00:00,52.42,52.46,52.4,52.46,119935.0,42.9156,42.9483,42.8992,42.9483,119935.0
2015-06-01 15:10:00,52.46,52.46,52.35,52.36,148786.0,42.9483,42.9483,42.8582,42.8664,148786.0
2015-06-01 15:20:00,52.36,52.37,52.33,52.35,96974.0,42.8664,42.8746,42.8419,42.8582,96974.0
2015-06-01 15:30:00,52.36,52.36,52.25,52.27,151874.0,42.8664,42.8664,42.7764,42.7927,151874.0
2015-06-01 15:40:00,52.27,52.29,52.24,52.26,171023.0,42.7927,42.8091,42.7682,42.7846,171023.0
2015-06-01 15:50:00,52.25,52.26,52.16,52.22,551408.0,42.7764,42.7846,42.7027,42.7518,551408.0
2015-06-02 09:30:00,51.96,52.12,51.66,51.77,415185.0,42.539,42.6699,42.2933,42.3834,415185.0
2015-06-02 09:40:00,51.77,52.0,51.69,51.83,299865.0,42.3834,42.5717,42.3179,42.4325,299865.0
2015-06-02 09:50:00,51.84,51.95,51.79,51.92,171855.0,42.4407,42.5308,42.3998,42.5062,171855.0
2015-06-02 10:00:00,51.92,52.21,51.86,52.17,238014.0,42.5062,42.7436,42.4571,42.7109,238014.0
2015-06-02 10:10:00,52.17,52.27,52.16,52.2,194218.0,42.7109,42.7927,42.7027,42.7354,194218.0
2015-06-02 10:20:00,52.21,52.3,52.12,52.15,138857.0,42.7436,42.8173,42.6699,42.6945,138857.0
2015-06-02 10:30:00,52.15,52.3,52.11,52.25,133041.0,42.6945,42.8173,42.6618,42.7764,133041.0
2015-06-02 10:40:00,52.24,52.24,52.13,52.14,159596.0,42.7682,42.7682,42.6781,42.6863,159596.0
2015-06-02 10:50:00,52.15,52.15,52.0,52.0,150618.0,42.6945,42.6945,42.5717,42.5717,150618.0
2015-06-02 11:00:00,52.0,52.08,51.96,52.08,104754.0,42.5717,42.6372,42.539,42.6372,104754.0
2015-06-02 11:10:00,52.08,52.12,51.99,52.0,160605.0,42.6372,42.6699,42.5635,42.5717,160605.0
2015-06-02 11:20:00,52.01,52.1,51.99,52.01,163336.0,42.5799,42.6536,42.5635,42.5799,163336.0
2015-06-02 11:30:00,52.01,52.05,51.97,52.02,172289.0,42.5799,42.6126,42.5471,42.5881,172289.0
2015-06-02 11:40:00,52.02,52.04,51.99,52.03,90086.0,42.5881,42.6044,42.5635,42.5963,90086.0
2015-06-02 11:50:00,52.03,52.04,51.99,52.01,93273.0,42.5963,42.6044,42.5635,42.5799,93273.0
2015-06-02 12:00:00,52.0,52.21,52.0,52.16,144140.0,42.5717,42.7436,42.5717,42.7027,144140.0
2015-06-02 12:10:00,52.16,52.18,52.07,52.09,57463.0,42.7027,42.7191,42.629,42.6454,57463.0
2015-06-02 12:20:00,52.09,52.13,52.0,52.0,91312.0,42.6454,42.6781,42.5717,42.5717,91312.0
2015-06-02 12:30:00,52.01,52.1,52.0,52.08,132135.0,42.5799,42.6536,42.5717,42.6372,132135.0
2015-06-02 12:40:00,52.09,52.16,52.08,52.16,99949.0,42.6454,42.7027,42.6372,42.7027,99949.0
2015-06-02 12:50:00,52.16,52.23,52.15,52.22,154264.0,42.7027,42.76,42.6945,42.7518,154264.0
2015-06-02 13:00:00,52.21,52.24,52.16,52.16,106131.0,42.7436,42.7682,42.7027,42.7027,106131.0
2015-06-02 13:10:00,52.16,52.2,52.13,52.17,134697.0,42.7027,42.7354,42.6781,42.7109,134697.0
2015-06-02 13:20:00,52.17,52.21,52.07,52.07,135848.0,42.7109,42.7436,42.629,42.629,135848.0
2015-06-02 13:30:00,52.08,52.09,52.05,52.07,96283.0,42.6372,42.6454,42.6126,42.629,96283.0
2015-06-02 13:40:00,52.07,52.12,52.06,52.08,96708.0,42.629,42.6699,42.6208,42.6372,96708.0
2015-06-02 13:50:00,52.07,52.12,52.04,52.08,84935.0,42.629,42.6699,42.6044,42.6372,84935.0
2015-06-02 14:00:00,52.07,52.15,52.07,52.11,78429.0,42.629,42.6945,42.629,42.6618,78429.0
2015-06-02 14:10:00,52.12,52.12,52.06,52.08,79668.0,42.6699,42.6699,42.6208,42.6372,79668.0
2015-06-02 14:20:00,52.08,52.08,51.91,51.93,310723.0,42.6372,42.6372,42.498,42.5144,310723.0
2015-06-02 14:30:00,51.93,52.0,51.92,51.97,209146.0,42.5144,42.5717,42.5062,42.5471,209146.0
2015-06-02 14:40:00,51.96,51.96,51.9,51.9,122371.0,42.539,42.539,42.4898,42.4898,122371.0
2015-06-02 14:50:00,51.91,51.97,51.87,51.97,132004.0,42.498,42.5471,42.4653,42.5471,132004.0
2015-06-02 15:00:00,51.98,51.98,51.9,51.95,141752.0,42.5553,42.5553,42.4898,42.5308,141752.0
2015-06-02 15:10:00,51.96,51.99,51.93,51.99,159777.0,42.539,42.5635,42.5144,42.5635,159777.0
2015-06-02 15:20:00,51.98,52.0,51.85,51.85,192759.0,42.5553,42.5717,42.4489,42.4489,192759.0
2015-06-02 15:30:00,51.85,51.88,51.82,51.82,297730.0,42.4489,42.4735,42.4243,42.4243,297730.0
2015-06-02 15:40:00,51.82,51.83,51.73,51.76,385198.0,42.4243,42.4325,42.3507,42.3752,385198.0
2015-06-02 15:50:00,51.74,51.76,51.71,51.73,669310.0,42.3588,42.3752,42.3343,42.3507,669310.0
2015-06-03 09:30:00,51.97,52.05,51.67,52.04,460602.0,42.5471,42.6126,42.3015,42.6044,460602.0
2015-06-03 09:40:00,52.05,52.23,51.99,52.07,196042.0,42.6126,42.76,42.5635,42.629,196042.0
2015-06-03 09:50:00,52.07,52.21,52.02,52.19,156601.0,42.629,42.7436,42.5881,42.7273,156601.0
2015-06-03 10:00:00,52.18,52.18,51.97,52.08,143819.0,42.7191,42.7191,42.5471,42.6372,143819.0
2015-06-03 10:10:00,52.08,52.22,52.07,52.19,137190.0,42.6372,42.7518,42.629,42.7273,137190.0
2015-06-03 10:20:00,52.2,52.27,52.16,52.22,172305.0,42.7354,42.7927,42.7027,42.7518,172305.0
2015-06-03 10:30:00,52.22,52.25,52.14,52.18,134561.0,42.7518,42.7764,42.6863,42.7191,134561.0
2015-06-03 10:40:00,52.17,52.2,52.1,52.14,123854.0,42.7109,42.7354,42.6536,42.6863,123854.0
2015-06-03 10:50:00,52.15,52.15,52.11,52.14,108214.0,42.6945,42.6945,42.6618,42.6863,108214.0
2015-06-03 11:00:00,52.14,52.17,52.06,52.09,69469.0,42.6863,42.7109,42.6208,42.6454,69469.0
2015-06-03 11:10:00,52.09,52.11,52.05,52.11,70227.0,42.6454,42.6618,42.6126,42.6618,70227.0
2015-06-03 11:20:00,52.11,52.11,51.99,52.01,139841.0,42.6618,42.6618,42.5635,42.5799,139841.0
2015-06-03 11:30:00,52.02,52.11,52.01,52.04,84373.0,42.5881,42.6618,42.5799,42.6044,84373.0
2015-06-03 11:40:00,52.04,52.06,51.93,51.94,131022.0,42.6044,42.6208,42.5144,42.5226,131022.0
2015-06-03 11:50:00,51.94,51.98,51.9,51.97,84821.0,42.5226,42.5553,42.4898,42.5471,84821.0
2015-06-03 12:00:00,51.97,51.99,51.93,51.98,75041.0,42.5471,42.5635,42.5144,42.5553,75041.0
2015-06-03 12:10:00,51.98,52.09,51.97,52.03,116912.0,42.5553,42.6454,42.5471,42.5963,116912.0
2015-06-03 12:20:00,52.03,52.03,51.94,51.98,56863.0,42.5963,42.5963,42.5226,42.5553,56863.0
2015-06-03 12:30:00,51.98,52.01,51.94,51.99,63608.0,42.5553,42.5799,42.5226,42.5635,63608.0
2015-06-03 12:40:00,51.99,52.01,51.9,51.94,113244.0,42.5635,42.5799,42.4898,42.5226,113244.0
2015-06-03 12:50:00,51.95,52.0,51.92,51.99,79539.0,42.5308,42.5717,42.5062,42.5635,79539.0
2015-06-03 13:00:00,51.99,52.02,51.96,52.01,61187.0,42.5635,42.5881,42.539,42.5799,61187.0
2015-06-03 13:10:00,52.02,52.07,52.0,52.07,56527.0,42.5881,42.629,42.5717,42.629,56527.0
2015-06-03 13:20:00,52.07,52.08,51.98,52.04,76255.0,42.629,42.6372,42.5553,42.6044,76255.0
2015-06-03 13:30:00,52.03,52.06,51.96,52.05,66683.0,42.5963,42.6208,42.539,42.6126,66683.0
2015-06-03 13:40:00,52.05,52.07,52.0,52.04,78771.0,42.6126,42.629,42.5717,42.6044,78771.0
2015-06-03 13:50:00,52.04,52.07,52.02,52.05,57049.0,42.6044,42.629,42.5881,42.6126,57049.0
2015-06-03 14:00:00,52.04,52.15,52.04,52.14,115550.0,42.6044,42.6945,42.6044,42.6863,115550.0
2015-06-03 14:10:00,52.14,52.18,52.13,52.16,101758.0,42.6863,42.7191,42.6781,42.7027,101758.0
2015-06-03 14:20:00,52.16,52.21,52.14,52.15,74358.0,42.7027,42.7436,42.6863,42.6945,74358.0
2015-06-03 14:30:00,52.15,52.18,52.13,52.16,65822.0,42.6945,42.7191,42.6781,42.7027,65822.0
2015-06-03 14:40:00,52.16,52.21,52.15,52.2,152234.0,42.7027,42.7436,42.6945,42.7354,152234.0
2015-06-03 14:50:00,52.2,52.23,52.13,52.16,126088.0,42.7354,42.76,42.6781,42.7027,126088.0
2015-06-03 15:00:00,52.16,52.21,52.15,52.2,103571.0,42.7027,42.7436,42.6945,42.7354,103571.0
2015-06-03 15:10:00,52.2,52.21,52.08,52.1,135921.0,42.7354,42.7436,42.6372,42.6536,135921.0
2015-06-03 15:20:00,52.09,52.12,52.07,52.07,99290.0,42.6454,42.6699,42.629,42.629,99290.0
2015-06-03 15:30:00,52.07,52.19,52.04,52.18,140307.0,42.629,42.7273,42.6044,42.7191,140307.0
2015-06-03 15:40:00,52.17,52.19,52.07,52.1,205797.0,42.7109,42.7273,42.629,42.6536,205797.0
2015-06-03 15:50:00,52.09,52.14,52.05,52.14,289713.0,42.6454,42.6863,42.6126,42.6863,289713.0
2015-06-04 09:30:00,51.87,51.94,51.65,51.86,334923.0,42.4653,42.5226,42.2852,42.4571,334923.0
2015-06-04 09:40:00,51.86,52.03,51.81,51.91,215962.0,42.4571,42.5963,42.4162,42.498,215962.0
2015-06-04 09:50:00,51.9,52.06,51.84,52.01,141715.0,42.4898,42.6208,42.4407,42.5799,141715.0
2015-06-04 10:00:00,52.0,52.18,51.98,52.04,215676.0,42.5717,42.7191,42.5553,42.6044,215676.0
2015-06-04 10:10:00,52.03,52.06,51.99,52.04,93261.0,42.5963,42.6208,42.5635,42.6044,93261.0
2015-06-04 10:20:00,52.04,52.08,51.98,52.01,135436.0,42.6044,42.6372,42.5553,42.5799,135436.0
2015-06-04 10:30:00,52.0,52.01,51.88,51.97,202742.0,42.5717,42.5799,42.4735,42.5471,202742.0
2015-06-04 10:40:00,51.96,52.13,51.96,52.09,213791.0,42.539,42.6781,42.539,42.6454,213791.0
2015-06-04 10:50:00,52.09,52.11,51.95,51.95,134539.0,42.6454,42.6618,42.5308,42.5308,134539.0
2015-06-04 11:00:00,51.95,51.99,51.85,51.89,112123.0,42.5308,42.5635,42.4489,42.4816,112123.0
2015-06-04 11:10:00,51.88,52.0,51.85,51.9,89864.0,42.4735,42.5717,42.4489,42.4898,89864.0
2015-06-04 11:20:00,51.91,51.94,51.87,51.89,76909.0,42.498,42.5226,42.4653,42.4816,76909.0
2015-06-04 11:30:00,51.89,51.91,51.82,51.84,80284.0,42.4816,42.498,42.4243,42.4407,80284.0
2015-06-04 11:40:00,51.84,51.9,51.78,51.81,115098.0,42.4407,42.4898,42.3916,42.4162,115098.0
2015-06-04 11:50:00,51.82,51.9,51.82,51.84,72060.0,42.4243,42.4898,42.4243,42.4407,72060.0
2015-06-04 12:00:00,51.84,51.94,51.81,51.94,86182.0,42.4407,42.5226,42.4162,42.5226,86182.0
2015-06-04 12:10:00,51.93,51.95,51.88,51.91,100862.0,42.5144,42.5308,42.4735,42.498,100862.0
2015-06-04 12:20:00,51.9,51.95,51.88,51.92,68248.0,42.4898,42.5308,42.4735,42.5062,68248.0
2015-06-04 12:30:00,51.92,51.97,51.91,51.94,60394.0,42.5062,42.5471,42.498,42.5226,60394.0
2015-06-04 12:40:00,51.94,51.94,51.89,51.91,77912.0,42.5226,42.5226,42.4816,42.498,77912.0
2015-06-04 12:50:00,51.92,51.94,51.88,51.91,96089.0,42.5062,42.5226,42.4735,42.498,96089.0
2015-06-04 13:00:00,51.91,51.91,51.75,51.78,223792.0,42.498,42.498,42.367,42.3916,223792.0
2015-06-04 13:10:00,51.78,51.81,51.69,51.72,132252.0,42.3916,42.4162,42.3179,42.3425,132252.0
2015-06-04 13:20:00,51.73,51.74,51.66,51.68,126506.0,42.3507,42.3588,42.2933,42.3097,126506.0
2015-06-04 13:30:00,51.67,51.7,51.61,51.69,149933.0,42.3015,42.3261,42.2524,42.3179,149933.0
2015-06-04 13:40:00,51.69,51.7,51.59,51.62,143303.0,42.3179,42.3261,42.236,42.2606,143303.0
2015-06-04 13:50:00,51.62,51.69,51.57,51.64,116528.0,42.2606,42.3179,42.2197,42.277,116528.0
2015-06-04 14:00:00,51.63,51.67,51.57,51.66,72810.0,42.2688,42.3015,42.2197,42.2933,72810.0
2015-06-04 14:10:00,51.66,51.75,51.65,51.7,117311.0,42.2933,42.367,42.2852,42.3261,117311.0
2015-06-04 14:20:00,51.69,51.74,51.68,51.69,74413.0,42.3179,42.3588,42.3097,42.3179,74413.0
2015-06-04 14:30:00,51.7,51.74,51.68,51.7,86549.0,42.3261,42.3588,42.3097,42.3261,86549.0
2015-06-04 14:40:00,51.71,51.77,51.69,51.71,64667.0,42.3343,42.3834,42.3179,42.3343,64667.0
2015-06-04 14:50:00,51.71,51.77,51.69,51.73,66663.0,42.3343,42.3834,42.3179,42.3507,66663.0
2015-06-04 15:00:00,51.73,51.8,51.71,51.74,88051.0,42.3507,42.408,42.3343,42.3588,88051.0
2015-06-04 15:10:00,51.75,51.76,51.68,51.69,117398.0,42.367,42.3752,42.3097,42.3179,117398.0
2015-06-04 15:20:00,51.69,51.73,51.66,51.68,111695.0,42.3179,42.3507,42.2933,42.3097,111695.0
2015-06-04 15:30:00,51.67,51.71,51.66,51.7,106879.0,42.3015,42.3343,42.2933,42.3261,106879.0
2015-06-04 15:40:00,51.7,51.74,51.67,51.69,134634.0,42.3261,42.3588,42.3015,42.3179,134634.0
2015-06-04 15:50:00,51.69,51.74,51.65,51.74,300631.0,42.3179,42.3588,42.2852,42.3588,300631.0
2015-06-05 09:30:00,51.57,51.74,51.37,51.37,289914.0,42.2197,42.3588,42.0559,42.0559,289914.0
2015-06-05 09:40:00,51.37,51.53,51.27,51.47,146845.0,42.0559,42.1869,41.9741,42.1378,146845.0
2015-06-05 09:50:00,51.45,51.62,51.44,51.57,120727.0,42.1214,42.2606,42.1132,42.2197,120727.0
2015-06-05 10:00:00,51.57,51.84,51.57,51.68,183824.0,42.2197,42.4407,42.2197,42.3097,183824.0
2015-06-05 10:10:00,51.68,51.82,51.65,51.82,95089.0,42.3097,42.4243,42.2852,42.4243,95089.0
2015-06-05 10:20:00,51.83,51.91,51.8,51.85,147530.0,42.4325,42.498,42.408,42.4489,147530.0
2015-06-05 10:30:00,51.85,52.07,51.84,52.07,208236.0,42.4489,42.629,42.4407,42.629,208236.0
2015-06-05 10:40:00,52.07,52.15,52.05,52.07,298315.0,42.629,42.6945,42.6126,42.629,298315.0
2015-06-05 10:50:00,52.07,52.1,51.95,52.09,133624.0,42.629,42.6536,42.5308,42.6454,133624.0
2015-06-05 11:00:00,52.09,52.17,52.02,52.11,145240.0,42.6454,42.7109,42.5881,42.6618,145240.0
2015-06-05 11:10:00,52.12,52.2,52.12,52.2,100052.0,42.6699,42.7354,42.6699,42.7354,100052.0
2015-06-05 11:20:00,52.2,52.26,52.16,52.21,176793.0,42.7354,42.7846,42.7027,42.7436,176793.0
2015-06-05 11:30:00,52.21,52.25,52.15,52.23,101455.0,42.7436,42.7764,42.6945,42.76,101455.0
2015-06-05 11:40:00,52.24,52.29,52.22,52.28,135972.0,42.7682,42.8091,42.7518,42.8009,135972.0
2015-06-05 11:50:00,52.28,52.3,52.21,52.23,107747.0,42.8009,42.8173,42.7436,42.76,107747.0
2015-06-05 12:00:00,52.22,52.24,52.19,52.19,98299.0,42.7518,42.7682,42.7273,42.7273,98299.0
2015-06-05 12:10:00,52.19,52.25,52.18,52.22,79882.0,42.7273,42.7764,42.7191,42.7518,79882.0
2015-06-05 12:20:00,52.22,52.22,52.09,52.11,85635.0,42.7518,42.7518,42.6454,42.6618,85635.0
2015-06-05 12:30:00,52.11,52.15,52.06,52.15,72879.0,42.6618,42.6945,42.6208,42.6945,72879.0
2015-06-05 12:40:00,52.15,52.23,52.12,52.22,94601.0,42.6945,42.76,42.6699,42.7518,94601.0
2015-06-05 12:50:00,52.22,52.29,52.21,52.28,91012.0,42.7518,42.8091,42.7436,42.8009,91012.0
2015-06-05 13:00:00,52.29,52.3,52.24,52.29,99149.0,42.8091,42.8173,42.7682,42.8091,99149.0
2015-06-05 13:10:00,52.3,52.3,52.23,52.28,94417.0,42.8173,42.8173,42.76,42.8009,94417.0
2015-06-05 13:20:00,52.29,52.3,52.23,52.24,114281.0,42.8091,42.8173,42.76,42.7682,114281.0
2015-06-05 13:30:00,52.24,52.3,52.24,52.24,94337.0,42.7682,42.8173,42.7682,42.7682,94337.0
2015-06-05 13:40:00,52.25,52.29,52.2,52.26,94936.0,42.7764,42.8091,42.7354,42.7846,94936.0
2015-06-05 13:50:00,52.26,52.29,52.25,52.26,101159.0,42.7846,42.8091,42.7764,42.7846,101159.0
2015-06-05 14:00:00,52.27,52.32,52.26,52.3,83671.0,42.7927,42.8337,42.7846,42.8173,83671.0
2015-06-05 14:10:00,52.31,52.38,52.3,52.36,151691.0,42.8255,42.8828,42.8173,42.8664,151691.0
2015-06-05 14:20:00,52.37,52.38,52.27,52.3,163556.0,42.8746,42.8828,42.7927,42.8173,163556.0
2015-06-05 14:30:00,52.31,52.31,52.26,52.27,80295.0,42.8255,42.8255,42.7846,42.7927,80295.0
2015-06-05 14:40:00,52.27,52.34,52.25,52.33,166814.0,42.7927,42.8501,42.7764,42.8419,166814.0
2015-06-05 14:50:00,52.34,52.4,52.31,52.37,177533.0,42.8501,42.8992,42.8255,42.8746,177533.0
2015-06-05 15:00:00,52.37,52.44,52.33,52.33,267985.0,42.8746,42.9319,42.8419,42.8419,267985.0
2015-06-05 15:10:00,52.33,52.34,52.26,52.27,110495.0,42.8419,42.8501,42.7846,42.7927,110495.0
2015-06-05 15:20:00,52.27,52.3,52.25,52.27,118300.0,42.7927,42.8173,42.7764,42.7927,118300.0
2015-06-05 15:30:00,52.27,52.31,52.21,52.23,219671.0,42.7927,42.8255,42.7436,42.76,219671.0
2015-06-05 15:40:00,52.22,52.29,52.21,52.26,251360.0,42.7518,42.8091,42.7436,42.7846,251360.0
2015-06-05 15:50:00,52.25,52.27,52.17,52.19,735345.0,42.7764,42.7927,42.7109,42.7273,735345.0
2015-06-08 09:30:00,52.0,52.15,51.86,52.14,249940.0,42.5717,42.6945,42.4571,42.6863,249940.0
2015-06-08 09:40:00,52.14,52.23,52.02,52.12,123452.0,42.6863,42.76,42.5881,42.6699,123452.0
2015-06-08 09:50:00,52.12,52.12,51.8,51.84,248482.0,42.6699,42.6699,42.408,42.4407,248482.0
2015-06-08 10:00:00,51.84,51.91,51.78,51.88,182829.0,42.4407,42.498,42.3916,42.4735,182829.0
2015-06-08 10:10:00,51.88,51.92,51.81,51.89,202223.0,42.4735,42.5062,42.4162,42.4816,202223.0
2015-06-08 10:20:00,51.89,51.94,51.85,51.92,129680.0,42.4816,42.5226,42.4489,42.5062,129680.0
2015-06-08 10:30:00,51.91,51.98,51.87,51.9,147661.0,42.498,42.5553,42.4653,42.4898,147661.0
2015-06-08 10:40:00,51.9,51.98,51.86,51.87,83260.0,42.4898,42.5553,42.4571,42.4653,83260.0
2015-06-08 10:50:00,51.88,51.92,51.85,51.87,123357.0,42.4735,42.5062,42.4489,42.4653,123357.0
2015-06-08 11:00:00,51.86,51.9,51.74,51.87,185684.0,42.4571,42.4898,42.3588,42.4653,185684.0
2015-06-08 11:10:00,51.88,51.89,51.75,51.83,95867.0,42.4735,42.4816,42.367,42.4325,95867.0
2015-06-08 11:20:00,51.83,51.87,51.74,51.76,141150.0,42.4325,42.4653,42.3588,42.3752,141150.0
2015-06-08 11:30:00,51.75,51.81,51.73,51.79,71917.0,42.367,42.4162,42.3507,42.3998,71917.0
2015-06-08 11:40:00,51.78,51.83,51.76,51.78,104583.0,42.3916,42.4325,42.3752,42.3916,104583.0
2015-06-08 11:50:00,51.78,51.8,51.74,51.78,56657.0,42.3916,42.408,42.3588,42.3916,56657.0
2015-06-08 12:00:00,51.79,51.84,51.76,51.82,115670.0,42.3998,42.4407,42.3752,42.4243,115670.0
2015-06-08 12:10:00,51.81,51.83,51.77,51.81,66130.0,42.4162,42.4325,42.3834,42.4162,66130.0
2015-06-08 12:20:00,51.8,51.84,51.78,51.78,80043.0,42.408,42.4407,42.3916,42.3916,80043.0
2015-06-08 12:30:00,51.79,51.82,51.76,51.77,95030.0,42.3998,42.4243,42.3752,42.3834,95030.0
2015-06-08 12:40:00,51.77,51.8,51.7,51.71,75491.0,42.3834,42.408,42.3261,42.3343,75491.0
2015-06-08 12:50:00,51.71,51.74,51.64,51.68,109762.0,42.3343,42.3588,42.277,42.3097,109762.0
2015-06-08 13:00:00,51.69,51.72,51.67,51.7,75224.0,42.3179,42.3425,42.3015,42.3261,75224.0
2015-06-08 13:10:00,51.7,51.71,51.63,51.66,62285.0,42.3261,42.3343,42.2688,42.2933,62285.0
2015-06-08 13:20:00,51.66,51.68,51.57,51.58,143452.0,42.2933,42.3097,42.2197,42.2279,143452.0
2015-06-08 13:30:00,51.58,51.59,51.51,51.53,139408.0,42.2279,42.236,42.1705,42.1869,139408.0
2015-06-08 13:40:00,51.53,51.55,51.51,51.54,111742.0,42.1869,42.2033,42.1705,42.1951,111742.0
2015-06-08 13:50:00,51.55,51.63,51.53,51.62,161408.0,42.2033,42.2688,42.1869,42.2606,161408.0
2015-06-08 14:00:00,51.62,51.62,51.54,51.56,124012.0,42.2606,42.2606,42.1951,42.2115,124012.0
2015-06-08 14:10:00,51.56,51.58,51.52,51.54,106373.0,42.2115,42.2279,42.1787,42.1951,106373.0
2015-06-08 14:20:00,51.53,51.63,51.53,51.6,145998.0,42.1869,42.2688,42.1869,42.2442,145998.0
2015-06-08 14:30:00,51.61,51.68,51.61,51.66,149940.0,42.2524,42.3097,42.2524,42.2933,149940.0
2015-06-08 14:40:00,51.65,51.72,51.64,51.67,131697.0,42.2852,42.3425,42.277,42.3015,131697.0
2015-06-08 14:50:00,51.68,51.75,51.65,51.66,146499.0,42.3097,42.367,42.2852,42.2933,146499.0
2015-06-08 15:00:00,51.66,51.67,51.61,51.62,130642.0,42.2933,42.3015,42.2524,42.2606,130642.0
2015-06-08 15:10:00,51.62,51.66,51.58,51.64,108149.0,42.2606,42.2933,42.2279,42.277,108149.0
2015-06-08 15:20:00,51.64,51.7,51.63,51.66,277577.0,42.277,42.3261,42.2688,42.2933,277577.0
2015-06-08 15:30:00,51.66,51.68,51.59,51.6,226255.0,42.2933,42.3097,42.236,42.2442,226255.0
2015-06-08 15:40:00,51.6,51.65,51.57,51.57,173052.0,42.2442,42.2852,42.2197,42.2197,173052.0
2015-06-08 15:50:00,51.57,51.58,51.49,51.53,473339.0,42.2197,42.2279,42.1542,42.1869,473339.0
2015-06-09 09:30:00,51.35,51.42,51.15,51.29,426594.0,42.0396,42.0969,41.8758,41.9904,426594.0
2015-06-09 09:40:00,51.28,51.43,51.25,51.33,229836.0,41.9822,42.1051,41.9577,42.0232,229836.0
2015-06-09 09:50:00,51.33,51.36,51.18,51.3,177915.0,42.0232,42.0477,41.9004,41.9986,177915.0
2015-06-09 10:00:00,51.31,51.33,51.18,51.26,130812.0,42.0068,42.0232,41.9004,41.9659,130812.0
2015-06-09 10:10:00,51.26,51.34,51.24,51.24,104168.0,41.9659,42.0314,41.9495,41.9495,104168.0
2015-06-09 10:20:00,51.24,51.27,51.15,51.18,122245.0,41.9495,41.9741,41.8758,41.9004,122245.0
2015-06-09 10:30:00,51.18,51.3,51.1,51.29,140886.0,41.9004,41.9986,41.8349,41.9904,140886.0
2015-06-09 10:40:00,51.3,51.36,51.27,51.33,99259.0,41.9986,42.0477,41.9741,42.0232,99259.0
2015-06-09 10:50:00,51.34,51.38,51.28,51.37,121485.0,42.0314,42.0641,41.9822,42.0559,121485.0
2015-06-09 11:00:00,51.38,51.44,51.38,51.43,88240.0,42.0641,42.1132,42.0641,42.1051,88240.0
2015-06-09 11:10:00,51.44,51.5,51.39,51.39,137881.0,42.1132,42.1624,42.0723,42.0723,137881.0
2015-06-09 11:20:00,51.39,51.47,51.37,51.46,65300.0,42.0723,42.1378,42.0559,42.1296,65300.0
2015-06-09 11:30:00,51.46,51.57,51.46,51.56,106258.0,42.1296,42.2197,42.1296,42.2115,106258.0
2015-06-09 11:40:00,51.57,51.58,51.51,51.57,89920.0,42.2197,42.2279,42.1705,42.2197,89920.0
2015-06-09 11:50:00,51.57,51.6,51.52,51.58,89733.0,42.2197,42.2442,42.1787,42.2279,89733.0
2015-06-09 12:00:00,51.58,51.61,51.53,51.57,57529.0,42.2279,42.2524,42.1869,42.2197,57529.0
2015-06-09 12:10:00,51.58,51.59,51.51,51.52,58146.0,42.2279,42.236,42.1705,42.1787,58146.0
2015-06-09 12:20:00,51.51,51.58,51.51,51.57,38526.0,42.1705,42.2279,42.1705,42.2197,38526.0
2015-06-09 12:30:00,51.57,51.57,51.52,51.54,49397.0,42.2197,42.2197,42.1787,42.1951,49397.0
2015-06-09 12:40:00,51.54,51.56,51.48,51.49,72297.0,42.1951,42.2115,42.146,42.1542,72297.0
2015-06-09 12:50:00,51.5,51.59,51.47,51.58,62693.0,42.1624,42.236,42.1378,42.2279,62693.0
2015-06-09 13:00:00,51.59,51.67,51.59,51.64,68169.0,42.236,42.3015,42.236,42.277,68169.0
2015-06-09 13:10:00,51.64,51.66,51.6,51.66,56203.0,42.277,42.2933,42.2442,42.2933,56203.0
2015-06-09 13:20:00,51.66,51.7,51.66,51.69,60355.0,42.2933,42.3261,42.2933,42.3179,60355.0
2015-06-09 13:30:00,51.7,51.7,51.64,51.66,35995.0,42.3261,42.3261,42.277,42.2933,35995.0
2015-06-09 13:40:00,51.66,51.67,51.56,51.58,65839.0,42.2933,42.3015,42.2115,42.2279,65839.0
2015-06-09 13:50:00,51.58,51.61,51.56,51.59,53322.0,42.2279,42.2524,42.2115,42.236,53322.0
2015-06-09 14:00:00,51.59,51.69,51.57,51.67,107310.0,42.236,42.3179,42.2197,42.3015,107310.0
2015-06-09 14:10:00,51.66,51.67,51.61,51.64,66016.0,42.2933,42.3015,42.2524,42.277,66016.0
2015-06-09 14:20:00,51.64,51.69,51.63,51.69,62363.0,42.277,42.3179,42.2688,42.3179,62363.0
2015-06-09 14:30:00,51.69,51.7,51.63,51.68,77395.0,42.3179,42.3261,42.2688,42.3097,77395.0
2015-06-09 14:40:00,51.67,51.7,51.64,51.68,83846.0,42.3015,42.3261,42.277,42.3097,83846.0
2015-06-09 14:50:00,51.67,51.68,51.6,51.64,106707.0,42.3015,42.3097,42.2442,42.277,106707.0
2015-06-09 15:00:00,51.63,51.66,51.55,51.55,81686.0,42.2688,42.2933,42.2033,42.2033,81686.0
2015-06-09 15:10:00,51.55,51.59,51.53,51.59,83370.0,42.2033,42.236,42.1869,42.236,83370.0
2015-06-09 15:20:00,51.59,51.59,51.49,51.52,104837.0,42.236,42.236,42.1542,42.1787,104837.0
2015-06-09 15:30:00,51.52,51.55,51.46,51.52,147685.0,42.1787,42.2033,42.1296,42.1787,147685.0
2015-06-09 15:40:00,51.52,51.53,51.47,51.53,128944.0,42.1787,42.1869,42.1378,42.1869,128944.0
2015-06-09 15:50:00,51.53,51.59,51.51,51.54,394090.0,42.1869,42.236,42.1705,42.1951,394090.0
2015-06-10 09:30:00,51.8,51.98,51.66,51.89,249791.0,42.408,42.5553,42.2933,42.4816,249791.0
2015-06-10 09:40:00,51.89,52.0,51.78,51.98,109974.0,42.4816,42.5717,42.3916,42.5553,109974.0
2015-06-10 09:50:00,51.98,52.06,51.94,52.04,123331.0,42.5553,42.6208,42.5226,42.6044,123331.0
2015-06-10 10:00:00,52.04,52.08,51.96,52.04,128204.0,42.6044,42.6372,42.539,42.6044,128204.0
2015-06-10 10:10:00,52.04,52.12,52.0,52.09,117176.0,42.6044,42.6699,42.5717,42.6454,117176.0
2015-06-10 10:20:00,52.09,52.11,52.01,52.01,114326.0,42.6454,42.6618,42.5799,42.5799,114326.0
2015-06-10 10:30:00,52.02,52.09,52.01,52.06,121532.0,42.5881,42.6454,42.5799,42.6208,121532.0
2015-06-10 10:40:00,52.06,52.17,52.0,52.15,87942.0,42.6208,42.7109,42.5717,42.6945,87942.0
2015-06-10 10:50:00,52.15,52.17,52.09,52.17,94154.0,42.6945,42.7109,42.6454,42.7109,94154.0
2015-06-10 11:00:00,52.17,52.2,52.13,52.2,126511.0,42.7109,42.7354,42.6781,42.7354,126511.0
2015-06-10 11:10:00,52.2,52.4,52.19,52.33,317664.0,42.7354,42.8992,42.7273,42.8419,317664.0
2015-06-10 11:20:00,52.32,52.39,52.26,52.38,191836.0,42.8337,42.891,42.7846,42.8828,191836.0
2015-06-10 11:30:00,52.38,52.48,52.37,52.48,182946.0,42.8828,42.9647,42.8746,42.9647,182946.0
2015-06-10 11:40:00,52.48,52.52,52.45,52.48,193010.0,42.9647,42.9974,42.9401,42.9647,193010.0
2015-06-10 11:50:00,52.48,52.58,52.45,52.53,248375.0,42.9647,43.0465,42.9401,43.0056,248375.0
2015-06-10 12:00:00,52.53,52.6,52.51,52.52,136657.0,43.0056,43.0629,42.9892,42.9974,136657.0
2015-06-10 12:10:00,52.52,52.59,52.52,52.58,116384.0,42.9974,43.0547,42.9974,43.0465,116384.0
2015-06-10 12:20:00,52.59,52.64,52.58,52.61,151676.0,43.0547,43.0957,43.0465,43.0711,151676.0
2015-06-10 12:30:00,52.61,52.69,52.61,52.66,155839.0,43.0711,43.1366,43.0711,43.112,155839.0
2015-06-10 12:40:00,52.66,52.73,52.65,52.72,135640.0,43.112,43.1693,43.1038,43.1612,135640.0
2015-06-10 12:50:00,52.72,52.76,52.65,52.68,229987.0,43.1612,43.1939,43.1038,43.1284,229987.0
2015-06-10 13:00:00,52.68,52.81,52.67,52.76,198312.0,43.1284,43.2348,43.1202,43.1939,198312.0
2015-06-10 13:10:00,52.77,52.83,52.74,52.76,164496.0,43.2021,43.2512,43.1775,43.1939,164496.0
2015-06-10 13:20:00,52.76,52.84,52.75,52.8,163979.0,43.1939,43.2594,43.1857,43.2267,163979.0
2015-06-10 13:30:00,52.8,52.83,52.74,52.83,99604.0,43.2267,43.2512,43.1775,43.2512,99604.0
2015-06-10 13:40:00,52.82,52.86,52.8,52.81,172103.0,43.243,43.2758,43.2267,43.2348,172103.0
2015-06-10 13:50:00,52.82,52.83,52.79,52.82,135509.0,43.243,43.2512,43.2185,43.243,135509.0
2015-06-10 14:00:00,52.82,52.85,52.77,52.78,180734.0,43.243,43.2676,43.2021,43.2103,180734.0
2015-06-10 14:10:00,52.79,52.84,52.77,52.82,179209.0,43.2185,43.2594,43.2021,43.243,179209.0
2015-06-10 14:20:00,52.82,52.84,52.79,52.84,166467.0,43.243,43.2594,43.2185,43.2594,166467.0
2015-06-10 14:30:00,52.84,52.85,52.79,52.79,155348.0,43.2594,43.2676,43.2185,43.2185,155348.0
2015-06-10 14:40:00,52.79,52.83,52.77,52.78,147829.0,43.2185,43.2512,43.2021,43.2103,147829.0
2015-06-10 14:50:00,52.78,52.85,52.77,52.84,212307.0,43.2103,43.2676,43.2021,43.2594,212307.0
2015-06-10 15:00:00,52.84,52.85,52.8,52.82,159238.0,43.2594,43.2676,43.2267,43.243,159238.0
2015-06-10 15:10:00,52.81,52.82,52.79,52.82,147438.0,43.2348,43.243,43.2185,43.243,147438.0
2015-06-10 15:20:00,52.82,52.82,52.78,52.78,192975.0,43.243,43.243,43.2103,43.2103,192975.0
2015-06-10 15:30:00,52.78,52.79,52.72,52.73,254027.0,43.2103,43.2185,43.1612,43.1693,254027.0
2015-06-10 15:40:00,52.74,52.81,52.73,52.78,377363.0,43.1775,43.2348,43.1693,43.2103,377363.0
2015-06-10 15:50:00,52.78,52.8,52.68,52.68,386702.0,43.2103,43.2267,43.1284,43.1284,386702.0
2015-06-11 09:30:00,52.81,53.0,52.76,52.83,292845.0,43.2348,43.3904,43.1939,43.2512,292845.0
2015-06-11 09:40:00,52.84,52.95,52.76,52.84,132732.0,43.2594,43.3495,43.1939,43.2594,132732.0
2015-06-11 09:50:00,52.84,52.9,52.74,52.79,135951.0,43.2594,43.3085,43.1775,43.2185,135951.0
2015-06-11 10:00:00,52.79,52.85,52.74,52.76,95930.0,43.2185,43.2676,43.1775,43.1939,95930.0
2015-06-11 10:10:00,52.76,52.86,52.74,52.86,107028.0,43.1939,43.2758,43.1775,43.2758,107028.0
2015-06-11 10:20:00,52.86,52.86,52.7,52.71,167649.0,43.2758,43.2758,43.1448,43.153,167649.0
2015-06-11 10:30:00,52.72,52.73,52.5,52.56,293952.0,43.1612,43.1693,42.981,43.0302,293952.0
2015-06-11 10:40:00,52.56,52.63,52.51,52.51,195186.0,43.0302,43.0875,42.9892,42.9892,195186.0
2015-06-11 10:50:00,52.51,52.57,52.46,52.54,145230.0,42.9892,43.0384,42.9483,43.0138,145230.0
2015-06-11 11:00:00,52.54,52.55,52.46,52.51,134207.0,43.0138,43.022,42.9483,42.9892,134207.0
2015-06-11 11:10:00,52.51,52.64,52.48,52.58,112244.0,42.9892,43.0957,42.9647,43.0465,112244.0
2015-06-11 11:20:00,52.57,52.65,52.55,52.64,60248.0,43.0384,43.1038,43.022,43.0957,60248.0
2015-06-11 11:30:00,52.64,52.71,52.62,52.69,67336.0,43.0957,43.153,43.0793,43.1366,67336.0
2015-06-11 11:40:00,52.7,52.71,52.63,52.65,54399.0,43.1448,43.153,43.0875,43.1038,54399.0
2015-06-11 11:50:00,52.66,52.7,52.63,52.64,145036.0,43.112,43.1448,43.0875,43.0957,145036.0
2015-06-11 12:00:00,52.65,52.67,52.59,52.59,95269.0,43.1038,43.1202,43.0547,43.0547,95269.0
2015-06-11 12:10:00,52.59,52.62,52.55,52.57,85746.0,43.0547,43.0793,43.022,43.0384,85746.0
2015-06-11 12:20:00,52.58,52.58,52.48,52.51,76588.0,43.0465,43.0465,42.9647,42.9892,76588.0
2015-06-11 12:30:00,52.51,52.55,52.51,52.52,78540.0,42.9892,43.022,42.9892,42.9974,78540.0
2015-06-11 12:40:00,52.53,52.58,52.51,52.56,94016.0,43.0056,43.0465,42.9892,43.0302,94016.0
2015-06-11 12:50:00,52.57,52.57,52.53,52.54,42161.0,43.0384,43.0384,43.0056,43.0138,42161.0
2015-06-11 13:00:00,52.55,52.63,52.53,52.59,101237.0,43.022,43.0875,43.0056,43.0547,101237.0
2015-06-11 13:10:00,52.59,52.66,52.58,52.66,54084.0,43.0547,43.112,43.0465,43.112,54084.0
2015-06-11 13:20:00,52.66,52.73,52.65,52.72,108369.0,43.112,43.1693,43.1038,43.1612,108369.0
2015-06-11 13:30:00,52.72,52.74,52.67,52.68,143323.0,43.1612,43.1775,43.1202,43.1284,143323.0
2015-06-11 13:40:00,52.69,52.75,52.68,52.73,142503.0,43.1366,43.1857,43.1284,43.1693,142503.0
2015-06-11 13:50:00,52.72,52.74,52.71,52.73,41650.0,43.1612,43.1775,43.153,43.1693,41650.0
2015-06-11 14:00:00,52.73,52.74,52.67,52.7,190341.0,43.1693,43.1775,43.1202,43.1448,190341.0
2015-06-11 14:10:00,52.7,52.74,52.62,52.62,258007.0,43.1448,43.1775,43.0793,43.0793,258007.0
2015-06-11 14:20:00,52.62,52.63,52.55,52.55,121712.0,43.0793,43.0875,43.022,43.022,121712.0
2015-06-11 14:30:00,52.55,52.59,52.54,52.59,96324.0,43.022,43.0547,43.0138,43.0547,96324.0
2015-06-11 14:40:00,52.58,52.63,52.57,52.62,121532.0,43.0465,43.0875,43.0384,43.0793,121532.0
2015-06-11 14:50:00,52.61,52.64,52.59,52.64,73475.0,43.0711,43.0957,43.0547,43.0957,73475.0
2015-06-11 15:00:00,52.63,52.64,52.59,52.6,114655.0,43.0875,43.0957,43.0547,43.0629,114655.0
2015-06-11 15:10:00,52.59,52.6,52.58,52.59,57542.0,43.0547,43.0629,43.0465,43.0547,57542.0
2015-06-11 15:20:00,52.59,52.61,52.57,52.59,117214.0,43.0547,43.0711,43.0384,43.0547,117214.0
2015-06-11 15:30:00,52.59,52.6,52.53,52.55,194288.0,43.0547,43.0629,43.0056,43.022,194288.0
2015-06-11 15:40:00,52.55,52.57,52.49,52.49,144510.0,43.022,43.0384,42.9729,42.9729,144510.0
2015-06-11 15:50:00,52.5,52.52,52.44,52.49,531889.0,42.981,42.9974,42.9319,42.9729,531889.0
2015-06-12 09:30:00,52.41,52.42,52.24,52.29,230274.0,42.9074,42.9156,42.7682,42.8091,230274.0
2015-06-12 09:40:00,52.29,52.38,52.16,52.35,128698.0,42.8091,42.8828,42.7027,42.8582,128698.0
2015-06-12 09:50:00,52.34,52.48,52.31,52.44,100626.0,42.8501,42.9647,42.8255,42.9319,100626.0
2015-06-12 10:00:00,52.44,52.69,52.42,52.68,165422.0,42.9319,43.1366,42.9156,43.1284,165422.0
2015-06-12 10:10:00,52.68,52.69,52.59,52.61,82486.0,43.1284,43.1366,43.0547,43.0711,82486.0
2015-06-12 10:20:00,52.63,52.68,52.59,52.67,106194.0,43.0875,43.1284,43.0547,43.1202,106194.0
2015-06-12 10:30:00,52.66,52.69,52.5,52.57,173222.0,43.112,43.1366,42.981,43.0384,173222.0
2015-06-12 10:40:00,52.57,52.58,52.47,52.51,77223.0,43.0384,43.0465,42.9565,42.9892,77223.0
2015-06-12 10:50:00,52.52,52.58,52.46,52.5,117165.0,42.9974,43.0465,42.9483,42.981,117165.0
2015-06-12 11:00:00,52.5,52.57,52.45,52.56,92164.0,42.981,43.0384,42.9401,43.0302,92164.0
2015-06-12 11:10:00,52.57,52.67,52.53,52.62,108290.0,43.0384,43.1202,43.0056,43.0793,108290.0
2015-06-12 11:20:00,52.63,52.73,52.63,52.7,87764.0,43.0875,43.1693,43.0875,43.1448,87764.0
2015-06-12 11:30:00,52.7,52.72,52.64,52.7,55157.0,43.1448,43.1612,43.0957,43.1448,55157.0
2015-06-12 11:40:00,52.7,52.74,52.64,52.67,98440.0,43.1448,43.1775,43.0957,43.1202,98440.0
2015-06-12 11:50:00,52.69,52.71,52.65,52.68,44842.0,43.1366,43.153,43.1038,43.1284,44842.0
2015-06-12 12:00:00,52.68,52.71,52.65,52.65,90826.0,43.1284,43.153,43.1038,43.1038,90826.0
2015-06-12 12:10:00,52.65,52.65,52.61,52.62,56633.0,43.1038,43.1038,43.0711,43.0793,56633.0
2015-06-12 12:20:00,52.62,52.68,52.62,52.65,65345.0,43.0793,43.1284,43.0793,43.1038,65345.0
2015-06-12 12:30:00,52.65,52.71,52.64,52.68,76492.0,43.1038,43.153,43.0957,43.1284,76492.0
2015-06-12 12:40:00,52.68,52.71,52.65,52.7,105084.0,43.1284,43.153,43.1038,43.1448,105084.0
2015-06-12 12:50:00,52.7,52.71,52.66,52.68,113954.0,43.1448,43.153,43.112,43.1284,113954.0
2015-06-12 13:00:00,52.67,52.68,52.64,52.65,60839.0,43.1202,43.1284,43.0957,43.1038,60839.0
2015-06-12 13:10:00,52.65,52.67,52.64,52.66,42013.0,43.1038,43.1202,43.0957,43.112,42013.0
2015-06-12 13:20:00,52.67,52.67,52.64,52.67,45468.0,43.1202,43.1202,43.0957,43.1202,45468.0
2015-06-12 13:30:00,52.67,52.74,52.66,52.72,114195.0,43.1202,43.1775,43.112,43.1612,114195.0
2015-06-12 13:40:00,52.72,52.72,52.67,52.7,52240.0,43.1612,43.1612,43.1202,43.1448,52240.0
2015-06-12 13:50:00,52.7,52.71,52.68,52.7,128399.0,43.1448,43.153,43.1284,43.1448,128399.0
2015-06-12 14:00:00,52.71,52.72,52.68,52.69,60583.0,43.153,43.1612,43.1284,43.1366,60583.0
2015-06-12 14:10:00,52.68,52.71,52.68,52.71,74114.0,43.1284,43.153,43.1284,43.153,74114.0
2015-06-12 14:20:00,52.7,52.71,52.69,52.71,44159.0,43.1448,43.153,43.1366,43.153,44159.0
2015-06-12 14:30:00,52.71,52.71,52.63,52.68,137368.0,43.153,43.153,43.0875,43.1284,137368.0
2015-06-12 14:40:00,52.68,52.68,52.65,52.66,103990.0,43.1284,43.1284,43.1038,43.112,103990.0
2015-06-12 14:50:00,52.67,52.69,52.61,52.65,122487.0,43.1202,43.1366,43.0711,43.1038,122487.0
2015-06-12 15:00:00,52.64,52.68,52.62,52.65,76388.0,43.0957,43.1284,43.0793,43.1038,76388.0
2015-06-12 15:10:00,52.65,52.69,52.65,52.68,98736.0,43.1038,43.1366,43.1038,43.1284,98736.0
2015-06-12 15:20:00,52.68,52.71,52.67,52.7,154838.0,43.1284,43.153,43.1202,43.1448,154838.0
2015-06-12 15:30:00,52.7,52.72,52.68,52.7,125352.0,43.1448,43.1612,43.1284,43.1448,125352.0
2015-06-12 15:40:00,52.69,52.71,52.65,52.66,148648.0,43.1366,43.153,43.1038,43.112,148648.0
2015-06-12 15:50:00,52.66,52.68,52.62,52.64,304131.0,43.112,43.1284,43.0793,43.0957,304131.0
2015-06-15 09:30:00,52.23,52.24,52.07,52.22,309445.0,42.76,42.7682,42.629,42.7518,309445.0
2015-06-15 09:40:00,52.23,52.28,52.05,52.09,194173.0,42.76,42.8009,42.6126,42.6454,194173.0
2015-06-15 09:50:00,52.08,52.21,52.01,52.18,252984.0,42.6372,42.7436,42.5799,42.7191,252984.0
2015-06-15 10:00:00,52.18,52.29,52.16,52.2,160911.0,42.7191,42.8091,42.7027,42.7354,160911.0
2015-06-15 10:10:00,52.2,52.26,52.13,52.18,114306.0,42.7354,42.7846,42.6781,42.7191,114306.0
2015-06-15 10:20:00,52.17,52.29,52.15,52.25,95159.0,42.7109,42.8091,42.6945,42.7764,95159.0
2015-06-15 10:30:00,52.25,52.25,52.14,52.14,121563.0,42.7764,42.7764,42.6863,42.6863,121563.0
2015-06-15 10:40:00,52.14,52.24,52.12,52.13,101374.0,42.6863,42.7682,42.6699,42.6781,101374.0
2015-06-15 10:50:00,52.14,52.16,52.02,52.09,201920.0,42.6863,42.7027,42.5881,42.6454,201920.0
2015-06-15 11:00:00,52.1,52.21,52.09,52.18,222430.0,42.6536,42.7436,42.6454,42.7191,222430.0
2015-06-15 11:10:00,52.18,52.3,52.18,52.29,102394.0,42.7191,42.8173,42.7191,42.8091,102394.0
2015-06-15 11:20:00,52.29,52.31,52.16,52.17,97737.0,42.8091,42.8255,42.7027,42.7109,97737.0
2015-06-15 11:30:00,52.18,52.26,52.18,52.25,82592.0,42.7191,42.7846,42.7191,42.7764,82592.0
2015-06-15 11:40:00,52.25,52.31,52.25,52.3,72361.0,42.7764,42.8255,42.7764,42.8173,72361.0
2015-06-15 11:50:00,52.3,52.32,52.19,52.2,72065.0,42.8173,42.8337,42.7273,42.7354,72065.0
2015-06-15 12:00:00,52.21,52.28,52.19,52.26,68904.0,42.7436,42.8009,42.7273,42.7846,68904.0
2015-06-15 12:10:00,52.27,52.32,52.25,52.32,46711.0,42.7927,42.8337,42.7764,42.8337,46711.0
2015-06-15 12:20:00,52.31,52.33,52.24,52.24,73348.0,42.8255,42.8419,42.7682,42.7682,73348.0
2015-06-15 12:30:00,52.25,52.27,52.21,52.27,230242.0,42.7764,42.7927,42.7436,42.7927,230242.0
2015-06-15 12:40:00,52.27,52.38,52.26,52.38,97567.0,42.7927,42.8828,42.7846,42.8828,97567.0
2015-06-15 12:50:00,52.38,52.43,52.35,52.37,104579.0,42.8828,42.9237,42.8582,42.8746,104579.0
2015-06-15 13:00:00,52.37,52.38,52.33,52.36,116613.0,42.8746,42.8828,42.8419,42.8664,116613.0
2015-06-15 13:10:00,52.36,52.38,52.33,52.35,65020.0,42.8664,42.8828,42.8419,42.8582,65020.0
2015-06-15 13:20:00,52.35,52.37,52.3,52.3,76523.0,42.8582,42.8746,42.8173,42.8173,76523.0
2015-06-15 13:30:00,52.29,52.31,52.28,52.29,60182.0,42.8091,42.8255,42.8009,42.8091,60182.0
2015-06-15 13:40:00,52.29,52.3,52.24,52.29,64956.0,42.8091,42.8173,42.7682,42.8091,64956.0
2015-06-15 13:50:00,52.29,52.46,52.24,52.33,199286.0,42.8091,42.9483,42.7682,42.8419,199286.0
2015-06-15 14:00:00,52.33,52.38,52.31,52.33,71914.0,42.8419,42.8828,42.8255,42.8419,71914.0
2015-06-15 14:10:00,52.33,52.44,52.33,52.42,66556.0,42.8419,42.9319,42.8419,42.9156,66556.0
2015-06-15 14:20:00,52.41,52.42,52.34,52.37,77722.0,42.9074,42.9156,42.8501,42.8746,77722.0
2015-06-15 14:30:00,52.39,52.4,52.35,52.37,75958.0,42.891,42.8992,42.8582,42.8746,75958.0
2015-06-15 14:40:00,52.37,52.41,52.35,52.41,81032.0,42.8746,42.9074,42.8582,42.9074,81032.0
2015-06-15 14:50:00,52.4,52.4,52.26,52.28,93953.0,42.8992,42.8992,42.7846,42.8009,93953.0
2015-06-15 15:00:00,52.28,52.3,52.22,52.25,116803.0,42.8009,42.8173,42.7518,42.7764,116803.0
2015-06-15 15:10:00,52.26,52.28,52.23,52.23,73437.0,42.7846,42.8009,42.76,42.76,73437.0
2015-06-15 15:20:00,52.23,52.29,52.22,52.29,98917.0,42.76,42.8091,42.7518,42.8091,98917.0
2015-06-15 15:30:00,52.29,52.31,52.27,52.31,119936.0,42.8091,42.8255,42.7927,42.8255,119936.0
2015-06-15 15:40:00,52.31,52.34,52.29,52.31,158811.0,42.8255,42.8501,42.8091,42.8255,158811.0
2015-06-15 15:50:00,52.3,52.32,52.24,52.27,393895.0,42.8173,42.8337,42.7682,42.7927,393895.0
2015-06-16 09:30:00,52.27,52.68,52.2,52.68,406068.0,42.7927,43.1284,42.7354,43.1284,406068.0
2015-06-16 09:40:00,52.68,52.73,52.56,52.59,208520.0,43.1284,43.1693,43.0302,43.0547,208520.0
2015-06-16 09:50:00,52.62,52.72,52.56,52.64,340073.0,43.0793,43.1612,43.0302,43.0957,340073.0
2015-06-16 10:00:00,52.64,52.68,52.48,52.49,221110.0,43.0957,43.1284,42.9647,42.9729,221110.0
2015-06-16 10:10:00,52.49,52.56,52.45,52.56,113721.0,42.9729,43.0302,42.9401,43.0302,113721.0
2015-06-16 10:20:00,52.56,52.6,52.51,52.58,90546.0,43.0302,43.0629,42.9892,43.0465,90546.0
2015-06-16 10:30:00,52.57,52.61,52.53,52.6,148308.0,43.0384,43.0711,43.0056,43.0629,148308.0
2015-06-16 10:40:00,52.6,52.7,52.6,52.68,115519.0,43.0629,43.1448,43.0629,43.1284,115519.0
2015-06-16 10:50:00,52.68,52.7,52.64,52.69,103541.0,43.1284,43.1448,43.0957,43.1366,103541.0
2015-06-16 11:00:00,52.69,52.77,52.68,52.74,206361.0,43.1366,43.2021,43.1284,43.1775,206361.0
2015-06-16 11:10:00,52.75,52.87,52.74,52.84,114214.0,43.1857,43.284,43.1775,43.2594,114214.0
2015-06-16 11:20:00,52.85,52.9,52.79,52.9,109215.0,43.2676,43.3085,43.2185,43.3085,109215.0
2015-06-16 11:30:00,52.89,52.93,52.84,52.84,174272.0,43.3003,43.3331,43.2594,43.2594,174272.0
2015-06-16 11:40:00,52.84,52.87,52.78,52.8,83639.0,43.2594,43.284,43.2103,43.2267,83639.0
2015-06-16 11:50:00,52.8,52.87,52.77,52.81,143887.0,43.2267,43.284,43.2021,43.2348,143887.0
2015-06-16 12:00:00,52.8,52.9,52.8,52.84,116736.0,43.2267,43.3085,43.2267,43.2594,116736.0
2015-06-16 12:10:00,52.84,52.92,52.83,52.91,71205.0,43.2594,43.3249,43.2512,43.3167,71205.0
2015-06-16 12:20:00,52.91,52.96,52.9,52.92,68433.0,43.3167,43.3576,43.3085,43.3249,68433.0
2015-06-16 12:30:00,52.93,52.98,52.89,52.97,69426.0,43.3331,43.374,43.3003,43.3658,69426.0
2015-06-16 12:40:00,52.97,53.0,52.95,52.98,135426.0,43.3658,43.3904,43.3495,43.374,135426.0
2015-06-16 12:50:00,52.98,53.0,52.92,52.94,127420.0,43.374,43.3904,43.3249,43.3413,127420.0
2015-06-16 13:00:00,52.94,52.99,52.9,52.98,105217.0,43.3413,43.3822,43.3085,43.374,105217.0
2015-06-16 13:10:00,52.98,53.05,52.93,52.95,190606.0,43.374,43.4313,43.3331,43.3495,190606.0
2015-06-16 13:20:00,52.95,53.03,52.95,53.0,72121.0,43.3495,43.4149,43.3495,43.3904,72121.0
2015-06-16 13:30:00,53.01,53.04,52.98,53.03,68426.0,43.3986,43.4231,43.374,43.4149,68426.0
2015-06-16 13:40:00,53.03,53.07,53.0,53.03,128106.0,43.4149,43.4477,43.3904,43.4149,128106.0
2015-06-16 13:50:00,53.03,53.07,53.03,53.05,42884.0,43.4149,43.4477,43.4149,43.4313,42884.0
2015-06-16 14:00:00,53.05,53.12,53.05,53.12,120227.0,43.4313,43.4886,43.4313,43.4886,120227.0
2015-06-16 14:10:00,53.12,53.14,53.02,53.03,157706.0,43.4886,43.505,43.4068,43.4149,157706.0
2015-06-16 14:20:00,53.03,53.05,53.0,53.01,61328.0,43.4149,43.4313,43.3904,43.3986,61328.0
2015-06-16 14:30:00,53.01,53.04,52.97,53.0,75986.0,43.3986,43.4231,43.3658,43.3904,75986.0
2015-06-16 14:40:00,52.99,52.99,52.94,52.95,78192.0,43.3822,43.3822,43.3413,43.3495,78192.0
2015-06-16 14:50:00,52.95,52.97,52.94,52.96,81528.0,43.3495,43.3658,43.3413,43.3576,81528.0
2015-06-16 15:00:00,52.96,52.96,52.88,52.91,113853.0,43.3576,43.3576,43.2921,43.3167,113853.0
2015-06-16 15:10:00,52.9,52.92,52.88,52.89,75217.0,43.3085,43.3249,43.2921,43.3003,75217.0
2015-06-16 15:20:00,52.88,52.97,52.88,52.97,111246.0,43.2921,43.3658,43.2921,43.3658,111246.0
2015-06-16 15:30:00,52.97,53.04,52.96,53.02,227442.0,43.3658,43.4231,43.3576,43.4068,227442.0
2015-06-16 15:40:00,53.01,53.03,52.95,53.01,167864.0,43.3986,43.4149,43.3495,43.3986,167864.0
2015-06-16 15:50:00,53.01,53.02,52.92,52.96,344882.0,43.3986,43.4068,43.3249,43.3576,344882.0
2015-06-17 09:30:00,53.09,53.47,53.07,53.36,413388.0,43.4641,43.7752,43.4477,43.6851,413388.0
2015-06-17 09:40:00,53.36,53.37,53.21,53.33,168347.0,43.6851,43.6933,43.5623,43.6606,168347.0
2015-06-17 09:50:00,53.34,53.37,53.2,53.22,116300.0,43.6687,43.6933,43.5541,43.5705,116300.0
2015-06-17 10:00:00,53.22,53.25,53.13,53.15,101472.0,43.5705,43.5951,43.4968,43.5132,101472.0
2015-06-17 10:10:00,53.15,53.17,53.09,53.11,122204.0,43.5132,43.5296,43.4641,43.4804,122204.0
2015-06-17 10:20:00,53.11,53.18,53.11,53.15,108585.0,43.4804,43.5378,43.4804,43.5132,108585.0
2015-06-17 10:30:00,53.15,53.23,53.15,53.17,113137.0,43.5132,43.5787,43.5132,43.5296,113137.0
2015-06-17 10:40:00,53.17,53.25,53.17,53.23,109817.0,43.5296,43.5951,43.5296,43.5787,109817.0
2015-06-17 10:50:00,53.24,53.26,53.19,53.23,150001.0,43.5869,43.6032,43.5459,43.5787,150001.0
2015-06-17 11:00:00,53.24,53.25,53.14,53.22,121847.0,43.5869,43.5951,43.505,43.5705,121847.0
2015-06-17 11:10:00,53.22,53.22,53.14,53.14,96086.0,43.5705,43.5705,43.505,43.505,96086.0
2015-06-17 11:20:00,53.14,53.14,52.97,53.01,119573.0,43.505,43.505,43.3658,43.3986,119573.0
2015-06-17 11:30:00,53.0,53.08,52.97,53.01,131000.0,43.3904,43.4559,43.3658,43.3986,131000.0
2015-06-17 11:40:00,53.01,53.01,52.95,52.97,65997.0,43.3986,43.3986,43.3495,43.3658,65997.0
2015-06-17 11:50:00,52.98,53.08,52.97,53.03,106630.0,43.374,43.4559,43.3658,43.4149,106630.0
2015-06-17 12:00:00,53.02,53.06,53.0,53.05,82260.0,43.4068,43.4395,43.3904,43.4313,82260.0
2015-06-17 12:10:00,53.04,53.05,52.94,52.95,78931.0,43.4231,43.4313,43.3413,43.3495,78931.0
2015-06-17 12:20:00,52.95,53.04,52.95,52.97,116347.0,43.3495,43.4231,43.3495,43.3658,116347.0
2015-06-17 12:30:00,52.97,52.98,52.9,52.91,63710.0,43.3658,43.374,43.3085,43.3167,63710.0
2015-06-17 12:40:00,52.9,52.93,52.82,52.85,100143.0,43.3085,43.3331,43.243,43.2676,100143.0
2015-06-17 12:50:00,52.85,52.85,52.72,52.77,188796.0,43.2676,43.2676,43.1612,43.2021,188796.0
2015-06-17 13:00:00,52.76,52.9,52.76,52.84,93152.0,43.1939,43.3085,43.1939,43.2594,93152.0
2015-06-17 13:10:00,52.84,52.91,52.84,52.91,56671.0,43.2594,43.3167,43.2594,43.3167,56671.0
2015-06-17 13:20:00,52.92,52.97,52.9,52.94,67837.0,43.3249,43.3658,43.3085,43.3413,67837.0
2015-06-17 13:30:00,52.93,53.0,52.91,52.97,61869.0,43.3331,43.3904,43.3167,43.3658,61869.0
2015-06-17 13:40:00,52.98,53.0,52.91,52.95,82902.0,43.374,43.3904,43.3167,43.3495,82902.0
2015-06-17 13:50:00,52.95,52.99,52.92,52.95,94944.0,43.3495,43.3822,43.3249,43.3495,94944.0
2015-06-17 14:00:00,52.96,53.27,52.8,53.2,254199.0,43.3576,43.6114,43.2267,43.5541,254199.0
2015-06-17 14:10:00,53.19,53.24,53.12,53.12,138338.0,43.5459,43.5869,43.4886,43.4886,138338.0
2015-06-17 14:20:00,53.13,53.15,53.01,53.08,119459.0,43.4968,43.5132,43.3986,43.4559,119459.0
2015-06-17 14:30:00,53.06,53.23,53.05,53.23,167942.0,43.4395,43.5787,43.4313,43.5787,167942.0
2015-06-17 14:40:00,53.22,53.38,53.21,53.3,304155.0,43.5705,43.7015,43.5623,43.636,304155.0
2015-06-17 14:50:00,53.31,53.38,53.28,53.31,164906.0,43.6442,43.7015,43.6196,43.6442,164906.0
2015-06-17 15:00:00,53.32,53.37,53.26,53.29,173416.0,43.6524,43.6933,43.6032,43.6278,173416.0
2015-06-17 15:10:00,53.29,53.4,53.28,53.36,188169.0,43.6278,43.7179,43.6196,43.6851,188169.0
2015-06-17 15:20:00,53.36,53.4,53.33,53.34,257790.0,43.6851,43.7179,43.6606,43.6687,257790.0
2015-06-17 15:30:00,53.35,53.42,53.28,53.36,256098.0,43.6769,43.7342,43.6196,43.6851,256098.0
2015-06-17 15:40:00,53.36,53.36,53.25,53.28,250079.0,43.6851,43.6851,43.5951,43.6196,250079.0
2015-06-17 15:50:00,53.28,53.3,53.23,53.25,561188.0,43.6196,43.636,43.5787,43.5951,561188.0
2015-06-18 09:30:00,53.5,53.67,53.4,53.47,355150.0,43.7997,43.9389,43.7179,43.7752,355150.0
2015-06-18 09:40:00,53.48,53.55,53.42,53.5,355228.0,43.7834,43.8407,43.7342,43.7997,355228.0
2015-06-18 09:50:00,53.51,53.59,53.47,53.59,247113.0,43.8079,43.8734,43.7752,43.8734,247113.0
2015-06-18 10:00:00,53.6,53.8,53.55,53.71,288196.0,43.8816,44.0453,43.8407,43.9717,288196.0
2015-06-18 10:10:00,53.72,53.86,53.68,53.78,243536.0,43.9798,44.0945,43.9471,44.029,243536.0
2015-06-18 10:20:00,53.79,53.87,53.76,53.87,212112.0,44.0372,44.1026,44.0126,44.1026,212112.0
2015-06-18 10:30:00,53.87,53.9,53.8,53.82,229447.0,44.1026,44.1272,44.0453,44.0617,229447.0
2015-06-18 10:40:00,53.82,54.02,53.81,53.99,330182.0,44.0617,44.2254,44.0535,44.2009,330182.0
2015-06-18 10:50:00,53.99,54.07,53.97,54.06,199121.0,44.2009,44.2664,44.1845,44.2582,199121.0
2015-06-18 11:00:00,54.05,54.17,54.03,54.17,200053.0,44.25,44.3483,44.2336,44.3483,200053.0
2015-06-18 11:10:00,54.16,54.21,54.0,54.05,250024.0,44.3401,44.381,44.2091,44.25,250024.0
2015-06-18 11:20:00,54.06,54.19,54.06,54.14,165051.0,44.2582,44.3646,44.2582,44.3237,165051.0
2015-06-18 11:30:00,54.14,54.17,54.08,54.15,199324.0,44.3237,44.3483,44.2746,44.3319,199324.0
2015-06-18 11:40:00,54.15,54.21,54.07,54.07,173858.0,44.3319,44.381,44.2664,44.2664,173858.0
2015-06-18 11:50:00,54.06,54.13,54.05,54.09,126191.0,44.2582,44.3155,44.25,44.2828,126191.0
2015-06-18 12:00:00,54.1,54.11,54.05,54.08,121316.0,44.2909,44.2991,44.25,44.2746,121316.0
2015-06-18 12:10:00,54.07,54.13,54.04,54.08,108991.0,44.2664,44.3155,44.2418,44.2746,108991.0
2015-06-18 12:20:00,54.08,54.19,54.07,54.11,133016.0,44.2746,44.3646,44.2664,44.2991,133016.0
2015-06-18 12:30:00,54.11,54.22,54.06,54.1,181793.0,44.2991,44.3892,44.2582,44.2909,181793.0
2015-06-18 12:40:00,54.11,54.14,54.06,54.07,86024.0,44.2991,44.3237,44.2582,44.2664,86024.0
2015-06-18 12:50:00,54.07,54.09,54.02,54.05,100218.0,44.2664,44.2828,44.2254,44.25,100218.0
2015-06-18 13:00:00,54.05,54.12,54.04,54.05,109512.0,44.25,44.3073,44.2418,44.25,109512.0
2015-06-18 13:10:00,54.05,54.1,54.04,54.08,2290357.0,44.25,44.2909,44.2418,44.2746,2290357.0
2015-06-18 13:20:00,54.09,54.11,53.96,54.08,180425.0,44.2828,44.2991,44.1763,44.2746,180425.0
2015-06-18 13:30:00,54.07,54.07,54.01,54.02,118104.0,44.2664,44.2664,44.2173,44.2254,118104.0
2015-06-18 13:40:00,54.01,54.07,54.0,54.04,119499.0,44.2173,44.2664,44.2091,44.2418,119499.0
2015-06-18 13:50:00,54.04,54.06,53.99,54.05,106174.0,44.2418,44.2582,44.2009,44.25,106174.0
2015-06-18 14:00:00,54.04,54.12,54.04,54.11,95405.0,44.2418,44.3073,44.2418,44.2991,95405.0
2015-06-18 14:10:00,54.12,54.12,54.07,54.1,134616.0,44.3073,44.3073,44.2664,44.2909,134616.0
2015-06-18 14:20:00,54.11,54.2,54.1,54.17,216725.0,44.2991,44.3728,44.2909,44.3483,216725.0
2015-06-18 14:30:00,54.16,54.22,54.14,54.2,147010.0,44.3401,44.3892,44.3237,44.3728,147010.0
2015-06-18 14:40:00,54.2,54.24,54.19,54.23,145544.0,44.3728,44.4056,44.3646,44.3974,145544.0
2015-06-18 14:50:00,54.23,54.28,54.21,54.28,164889.0,44.3974,44.4383,44.381,44.4383,164889.0
2015-06-18 15:00:00,54.28,54.28,54.15,54.16,268912.0,44.4383,44.4383,44.3319,44.3401,268912.0
2015-06-18 15:10:00,54.16,54.22,54.14,54.21,161553.0,44.3401,44.3892,44.3237,44.381,161553.0
2015-06-18 15:20:00,54.2,54.26,54.18,54.23,202922.0,44.3728,44.4219,44.3564,44.3974,202922.0
2015-06-18 15:30:00,54.23,54.28,54.16,54.18,281332.0,44.3974,44.4383,44.3401,44.3564,281332.0
2015-06-18 15:40:00,54.18,54.23,54.13,54.14,285165.0,44.3564,44.3974,44.3155,44.3237,285165.0
2015-06-18 15:50:00,54.14,54.14,54.07,54.11,450725.0,44.3237,44.3237,44.2664,44.2991,450725.0
2015-06-19 09:30:00,54.08,54.26,54.08,54.13,2582389.0,44.2746,44.4219,44.2746,44.3155,2582389.0
2015-06-19 09:40:00,54.13,54.26,54.01,54.07,211809.0,44.3155,44.4219,44.2173,44.2664,211809.0
2015-06-19 09:50:00,54.07,54.24,54.06,54.24,163413.0,44.2664,44.4056,44.2582,44.4056,163413.0
2015-06-19 10:00:00,54.24,54.32,54.16,54.19,252374.0,44.4056,44.4711,44.3401,44.3646,252374.0
2015-06-19 10:10:00,54.19,54.29,54.17,54.2,139618.0,44.3646,44.4465,44.3483,44.3728,139618.0
2015-06-19 10:20:00,54.21,54.37,54.19,54.3,191979.0,44.381,44.512,44.3646,44.4547,191979.0
2015-06-19 10:30:00,54.31,54.35,54.22,54.24,249824.0,44.4629,44.4956,44.3892,44.4056,249824.0
2015-06-19 10:40:00,54.25,54.3,54.24,54.29,143488.0,44.4137,44.4547,44.4056,44.4465,143488.0
2015-06-19 10:50:00,54.3,54.35,54.28,54.35,102525.0,44.4547,44.4956,44.4383,44.4956,102525.0
2015-06-19 11:00:00,54.34,54.39,54.32,54.34,200493.0,44.4874,44.5284,44.4711,44.4874,200493.0
2015-06-19 11:10:00,54.34,54.36,54.32,54.36,90583.0,44.4874,44.5038,44.4711,44.5038,90583.0
2015-06-19 11:20:00,54.36,54.39,54.34,54.37,99752.0,44.5038,44.5284,44.4874,44.512,99752.0
2015-06-19 11:30:00,54.38,54.41,54.33,54.4,121594.0,44.5202,44.5447,44.4792,44.5365,121594.0
2015-06-19 11:40:00,54.4,54.41,54.37,54.39,135067.0,44.5365,44.5447,44.512,44.5284,135067.0
2015-06-19 11:50:00,54.39,54.44,54.35,54.35,125279.0,44.5284,44.5693,44.4956,44.4956,125279.0
2015-06-19 12:00:00,54.35,54.36,54.28,54.31,137299.0,44.4956,44.5038,44.4383,44.4629,137299.0
2015-06-19 12:10:00,54.3,54.31,54.28,54.3,86287.0,44.4547,44.4629,44.4383,44.4547,86287.0
2015-06-19 12:20:00,54.31,54.31,54.22,54.23,120314.0,44.4629,44.4629,44.3892,44.3974,120314.0
2015-06-19 12:30:00,54.23,54.24,54.19,54.24,135082.0,44.3974,44.4056,44.3646,44.4056,135082.0
2015-06-19 12:40:00,54.24,54.26,54.23,54.25,110654.0,44.4056,44.4219,44.3974,44.4137,110654.0
2015-06-19 12:50:00,54.25,54.26,54.22,54.23,86560.0,44.4137,44.4219,44.3892,44.3974,86560.0
2015-06-19 13:00:00,54.23,54.25,54.21,54.22,72737.0,44.3974,44.4137,44.381,44.3892,72737.0
2015-06-19 13:10:00,54.22,54.23,54.2,54.22,93632.0,44.3892,44.3974,44.3728,44.3892,93632.0
2015-06-19 13:20:00,54.22,54.23,54.19,54.21,75211.0,44.3892,44.3974,44.3646,44.381,75211.0
2015-06-19 13:30:00,54.21,54.26,54.19,54.26,121954.0,44.381,44.4219,44.3646,44.4219,121954.0
2015-06-19 13:40:00,54.26,54.29,54.25,54.27,70500.0,44.4219,44.4465,44.4137,44.4301,70500.0
2015-06-19 13:50:00,54.27,54.27,54.2,54.22,120829.0,44.4301,44.4301,44.3728,44.3892,120829.0
2015-06-19 14:00:00,54.23,54.24,54.16,54.16,114299.0,44.3974,44.4056,44.3401,44.3401,114299.0
2015-06-19 14:10:00,54.16,54.18,54.13,54.18,138914.0,44.3401,44.3564,44.3155,44.3564,138914.0
2015-06-19 14:20:00,54.18,54.18,54.09,54.1,109316.0,44.3564,44.3564,44.2828,44.2909,109316.0
2015-06-19 14:30:00,54.1,54.11,54.08,54.08,121002.0,44.2909,44.2991,44.2746,44.2746,121002.0
2015-06-19 14:40:00,54.09,54.09,54.05,54.05,98112.0,44.2828,44.2828,44.25,44.25,98112.0
2015-06-19 14:50:00,54.06,54.06,53.97,53.97,160067.0,44.2582,44.2582,44.1845,44.1845,160067.0
2015-06-19 15:00:00,53.98,53.98,53.92,53.92,217532.0,44.1927,44.1927,44.1436,44.1436,217532.0
2015-06-19 15:10:00,53.92,53.93,53.84,53.85,186446.0,44.1436,44.1518,44.0781,44.0863,186446.0
2015-06-19 15:20:00,53.85,53.92,53.84,53.9,182736.0,44.0863,44.1436,44.0781,44.1272,182736.0
2015-06-19 15:30:00,53.9,54.01,53.88,54.01,183449.0,44.1272,44.2173,44.1108,44.2173,183449.0
2015-06-19 15:40:00,54.0,54.04,53.95,54.03,184273.0,44.2091,44.2418,44.1681,44.2336,184273.0
2015-06-19 15:50:00,54.03,54.07,53.88,53.89,556849.0,44.2336,44.2664,44.1108,44.119,556849.0
2015-06-22 09:30:00,54.32,54.43,54.01,54.05,342175.0,44.4711,44.5611,44.2173,44.25,342175.0
2015-06-22 09:40:00,54.06,54.23,54.05,54.23,156096.0,44.2582,44.3974,44.25,44.3974,156096.0
2015-06-22 09:50:00,54.24,54.26,54.14,54.15,121147.0,44.4056,44.4219,44.3237,44.3319,121147.0
2015-06-22 10:00:00,54.15,54.28,54.09,54.28,100810.0,44.3319,44.4383,44.2828,44.4383,100810.0
2015-06-22 10:10:00,54.28,54.33,54.26,54.27,85727.0,44.4383,44.4792,44.4219,44.4301,85727.0
2015-06-22 10:20:00,54.27,54.27,54.14,54.14,89582.0,44.4301,44.4301,44.3237,44.3237,89582.0
2015-06-22 10:30:00,54.16,54.22,54.14,54.19,88705.0,44.3401,44.3892,44.3237,44.3646,88705.0
2015-06-22 10:40:00,54.18,54.18,54.1,54.12,118756.0,44.3564,44.3564,44.2909,44.3073,118756.0
2015-06-22 10:50:00,54.12,54.18,54.09,54.18,89455.0,44.3073,44.3564,44.2828,44.3564,89455.0
2015-06-22 11:00:00,54.17,54.3,54.12,54.3,155478.0,44.3483,44.4547,44.3073,44.4547,155478.0
2015-06-22 11:10:00,54.3,54.33,54.25,54.25,109112.0,44.4547,44.4792,44.4137,44.4137,109112.0
2015-06-22 11:20:00,54.25,54.3,54.23,54.29,80101.0,44.4137,44.4547,44.3974,44.4465,80101.0
2015-06-22 11:30:00,54.29,54.3,54.25,54.26,88612.0,44.4465,44.4547,44.4137,44.4219,88612.0
2015-06-22 11:40:00,54.26,54.26,54.21,54.23,62765.0,44.4219,44.4219,44.381,44.3974,62765.0
2015-06-22 11:50:00,54.23,54.23,54.1,54.12,84397.0,44.3974,44.3974,44.2909,44.3073,84397.0
2015-06-22 12:00:00,54.12,54.14,54.1,54.12,64779.0,44.3073,44.3237,44.2909,44.3073,64779.0
2015-06-22 12:10:00,54.12,54.15,54.1,54.12,66274.0,44.3073,44.3319,44.2909,44.3073,66274.0
2015-06-22 12:20:00,54.13,54.14,54.02,54.07,92868.0,44.3155,44.3237,44.2254,44.2664,92868.0
2015-06-22 12:30:00,54.07,54.12,54.06,54.1,41767.0,44.2664,44.3073,44.2582,44.2909,41767.0
2015-06-22 12:40:00,54.11,54.11,54.06,54.08,40374.0,44.2991,44.2991,44.2582,44.2746,40374.0
2015-06-22 12:50:00,54.07,54.14,54.07,54.13,53643.0,44.2664,44.3237,44.2664,44.3155,53643.0
2015-06-22 13:00:00,54.14,54.17,54.11,54.11,44453.0,44.3237,44.3483,44.2991,44.2991,44453.0
2015-06-22 13:10:00,54.11,54.13,54.06,54.07,46658.0,44.2991,44.3155,44.2582,44.2664,46658.0
2015-06-22 13:20:00,54.07,54.08,54.02,54.02,82139.0,44.2664,44.2746,44.2254,44.2254,82139.0
2015-06-22 13:30:00,54.03,54.05,54.01,54.04,72280.0,44.2336,44.25,44.2173,44.2418,72280.0
2015-06-22 13:40:00,54.04,54.05,54.02,54.03,101698.0,44.2418,44.25,44.2254,44.2336,101698.0
2015-06-22 13:50:00,54.03,54.07,54.01,54.03,142216.0,44.2336,44.2664,44.2173,44.2336,142216.0
2015-06-22 14:00:00,54.04,54.09,54.01,54.08,61426.0,44.2418,44.2828,44.2173,44.2746,61426.0
2015-06-22 14:10:00,54.08,54.11,54.08,54.1,113525.0,44.2746,44.2991,44.2746,44.2909,113525.0
2015-06-22 14:20:00,54.1,54.1,54.08,54.1,55108.0,44.2909,44.2909,44.2746,44.2909,55108.0
2015-06-22 14:30:00,54.1,54.1,54.03,54.05,140538.0,44.2909,44.2909,44.2336,44.25,140538.0
2015-06-22 14:40:00,54.05,54.07,53.88,54.01,268464.0,44.25,44.2664,44.1108,44.2173,268464.0
2015-06-22 14:50:00,54.01,54.02,53.97,53.97,177697.0,44.2173,44.2254,44.1845,44.1845,177697.0
2015-06-22 15:00:00,53.96,54.03,53.96,54.02,161940.0,44.1763,44.2336,44.1763,44.2254,161940.0
2015-06-22 15:10:00,54.02,54.02,53.99,54.01,99003.0,44.2254,44.2254,44.2009,44.2173,99003.0
2015-06-22 15:20:00,54.02,54.04,54.0,54.01,102742.0,44.2254,44.2418,44.2091,44.2173,102742.0
2015-06-22 15:30:00,54.01,54.05,54.0,54.01,142694.0,44.2173,44.25,44.2091,44.2173,142694.0
2015-06-22 15:40:00,54.01,54.03,53.93,53.93,276035.0,44.2173,44.2336,44.1518,44.1518,276035.0
2015-06-22 15:50:00,53.93,53.98,53.88,53.91,704501.0,44.1518,44.1927,44.1108,44.1354,704501.0
2015-06-23 09:30:00,54.04,54.18,53.72,53.87,347575.0,44.2418,44.3564,43.9798,44.1026,347575.0
2015-06-23 09:40:00,53.86,54.06,53.85,54.04,179259.0,44.0945,44.2582,44.0863,44.2418,179259.0
2015-06-23 09:50:00,54.02,54.02,53.8,53.9,162060.0,44.2254,44.2254,44.0453,44.1272,162060.0
2015-06-23 10:00:00,53.9,54.04,53.9,53.99,118628.0,44.1272,44.2418,44.1272,44.2009,118628.0
2015-06-23 10:10:00,53.98,54.0,53.81,53.82,138949.0,44.1927,44.2091,44.0535,44.0617,138949.0
2015-06-23 10:20:00,53.82,53.87,53.81,53.83,113098.0,44.0617,44.1026,44.0535,44.0699,113098.0
2015-06-23 10:30:00,53.83,53.89,53.83,53.84,122958.0,44.0699,44.119,44.0699,44.0781,122958.0
2015-06-23 10:40:00,53.83,53.87,53.81,53.83,115065.0,44.0699,44.1026,44.0535,44.0699,115065.0
2015-06-23 10:50:00,53.84,53.95,53.81,53.94,192413.0,44.0781,44.1681,44.0535,44.16,192413.0
2015-06-23 11:00:00,53.93,53.98,53.93,53.98,124074.0,44.1518,44.1927,44.1518,44.1927,124074.0
2015-06-23 11:10:00,53.97,53.99,53.83,53.86,126929.0,44.1845,44.2009,44.0699,44.0945,126929.0
2015-06-23 11:20:00,53.87,53.88,53.8,53.82,154062.0,44.1026,44.1108,44.0453,44.0617,154062.0
2015-06-23 11:30:00,53.82,53.85,53.79,53.82,110357.0,44.0617,44.0863,44.0372,44.0617,110357.0
2015-06-23 11:40:00,53.82,53.85,53.8,53.82,96859.0,44.0617,44.0863,44.0453,44.0617,96859.0
2015-06-23 11:50:00,53.83,53.88,53.82,53.87,59969.0,44.0699,44.1108,44.0617,44.1026,59969.0
2015-06-23 12:00:00,53.88,53.88,53.72,53.76,92464.0,44.1108,44.1108,43.9798,44.0126,92464.0
2015-06-23 12:10:00,53.76,53.79,53.75,53.78,72739.0,44.0126,44.0372,44.0044,44.029,72739.0
2015-06-23 12:20:00,53.78,53.8,53.72,53.79,56207.0,44.029,44.0453,43.9798,44.0372,56207.0
2015-06-23 12:30:00,53.8,53.83,53.75,53.83,80182.0,44.0453,44.0699,44.0044,44.0699,80182.0
2015-06-23 12:40:00,53.83,53.83,53.78,53.8,48900.0,44.0699,44.0699,44.029,44.0453,48900.0
2015-06-23 12:50:00,53.8,53.83,53.79,53.8,78730.0,44.0453,44.0699,44.0372,44.0453,78730.0
2015-06-23 13:00:00,53.8,53.84,53.76,53.78,132670.0,44.0453,44.0781,44.0126,44.029,132670.0
2015-06-23 13:10:00,53.79,53.82,53.77,53.81,50957.0,44.0372,44.0617,44.0208,44.0535,50957.0
2015-06-23 13:20:00,53.81,53.91,53.81,53.91,156024.0,44.0535,44.1354,44.0535,44.1354,156024.0
2015-06-23 13:30:00,53.91,53.98,53.89,53.96,91490.0,44.1354,44.1927,44.119,44.1763,91490.0
2015-06-23 13:40:00,53.97,54.02,53.96,53.97,140990.0,44.1845,44.2254,44.1763,44.1845,140990.0
2015-06-23 13:50:00,53.97,53.97,53.91,53.95,130888.0,44.1845,44.1845,44.1354,44.1681,130888.0
2015-06-23 14:00:00,53.95,53.97,53.93,53.95,131014.0,44.1681,44.1845,44.1518,44.1681,131014.0
2015-06-23 14:10:00,53.94,53.99,53.93,53.96,96043.0,44.16,44.2009,44.1518,44.1763,96043.0
2015-06-23 14:20:00,53.96,54.0,53.95,54.0,69364.0,44.1763,44.2091,44.1681,44.2091,69364.0
2015-06-23 14:30:00,53.99,54.07,53.98,54.04,85966.0,44.2009,44.2664,44.1927,44.2418,85966.0
2015-06-23 14:40:00,54.04,54.1,54.03,54.09,133584.0,44.2418,44.2909,44.2336,44.2828,133584.0
2015-06-23 14:50:00,54.09,54.11,54.08,54.11,131980.0,44.2828,44.2991,44.2746,44.2991,131980.0
2015-06-23 15:00:00,54.11,54.11,54.03,54.08,121902.0,44.2991,44.2991,44.2336,44.2746,121902.0
2015-06-23 15:10:00,54.08,54.09,54.06,54.08,89067.0,44.2746,44.2828,44.2582,44.2746,89067.0
2015-06-23 15:20:00,54.08,54.14,54.07,54.13,150073.0,44.2746,44.3237,44.2664,44.3155,150073.0
2015-06-23 15:30:00,54.12,54.13,54.08,54.09,98282.0,44.3073,44.3155,44.2746,44.2828,98282.0
2015-06-23 15:40:00,54.1,54.15,54.09,54.13,174880.0,44.2909,44.3319,44.2828,44.3155,174880.0
2015-06-23 15:50:00,54.13,54.15,54.1,54.11,357618.0,44.3155,44.3319,44.2909,44.2991,357618.0
2015-06-24 09:30:00,53.76,53.88,53.51,53.57,507490.0,44.0126,44.1108,43.8079,43.857,507490.0
2015-06-24 09:40:00,53.58,53.79,53.57,53.77,183039.0,43.8652,44.0372,43.857,44.0208,183039.0
2015-06-24 09:50:00,53.77,53.86,53.75,53.85,120131.0,44.0208,44.0945,44.0044,44.0863,120131.0
2015-06-24 10:00:00,53.86,53.94,53.81,53.84,202529.0,44.0945,44.16,44.0535,44.0781,202529.0
2015-06-24 10:10:00,53.84,53.85,53.74,53.77,123132.0,44.0781,44.0863,43.9962,44.0208,123132.0
2015-06-24 10:20:00,53.77,53.91,53.75,53.88,105901.0,44.0208,44.1354,44.0044,44.1108,105901.0
2015-06-24 10:30:00,53.88,53.93,53.83,53.85,184831.0,44.1108,44.1518,44.0699,44.0863,184831.0
2015-06-24 10:40:00,53.85,53.91,53.84,53.88,100044.0,44.0863,44.1354,44.0781,44.1108,100044.0
2015-06-24 10:50:00,53.87,53.92,53.87,53.9,63631.0,44.1026,44.1436,44.1026,44.1272,63631.0
2015-06-24 11:00:00,53.89,53.89,53.81,53.84,126653.0,44.119,44.119,44.0535,44.0781,126653.0
2015-06-24 11:10:00,53.84,53.86,53.78,53.8,100697.0,44.0781,44.0945,44.029,44.0453,100697.0
2015-06-24 11:20:00,53.8,53.8,53.73,53.78,169038.0,44.0453,44.0453,43.988,44.029,169038.0
2015-06-24 11:30:00,53.79,53.85,53.77,53.85,106223.0,44.0372,44.0863,44.0208,44.0863,106223.0
2015-06-24 11:40:00,53.85,53.9,53.82,53.88,63945.0,44.0863,44.1272,44.0617,44.1108,63945.0
2015-06-24 11:50:00,53.88,53.93,53.87,53.91,93319.0,44.1108,44.1518,44.1026,44.1354,93319.0
2015-06-24 12:00:00,53.9,53.9,53.8,53.87,65548.0,44.1272,44.1272,44.0453,44.1026,65548.0
2015-06-24 12:10:00,53.86,53.93,53.83,53.89,81658.0,44.0945,44.1518,44.0699,44.119,81658.0
2015-06-24 12:20:00,53.89,53.89,53.82,53.84,72119.0,44.119,44.119,44.0617,44.0781,72119.0
2015-06-24 12:30:00,53.83,53.94,53.83,53.93,127702.0,44.0699,44.16,44.0699,44.1518,127702.0
2015-06-24 12:40:00,53.93,53.96,53.88,53.9,88893.0,44.1518,44.1763,44.1108,44.1272,88893.0
2015-06-24 12:50:00,53.9,53.91,53.87,53.89,70787.0,44.1272,44.1354,44.1026,44.119,70787.0
2015-06-24 13:00:00,53.89,53.96,53.88,53.96,80591.0,44.119,44.1763,44.1108,44.1763,80591.0
2015-06-24 13:10:00,53.95,53.97,53.92,53.93,71624.0,44.1681,44.1845,44.1436,44.1518,71624.0
2015-06-24 13:20:00,53.92,53.93,53.76,53.81,99181.0,44.1436,44.1518,44.0126,44.0535,99181.0
2015-06-24 13:30:00,53.81,53.83,53.77,53.78,96373.0,44.0535,44.0699,44.0208,44.029,96373.0
2015-06-24 13:40:00,53.78,53.86,53.75,53.84,106351.0,44.029,44.0945,44.0044,44.0781,106351.0
2015-06-24 13:50:00,53.84,53.88,53.82,53.87,49187.0,44.0781,44.1108,44.0617,44.1026,49187.0
2015-06-24 14:00:00,53.88,53.93,53.79,53.79,155966.0,44.1108,44.1518,44.0372,44.0372,155966.0
2015-06-24 14:10:00,53.79,53.82,53.75,53.76,72362.0,44.0372,44.0617,44.0044,44.0126,72362.0
2015-06-24 14:20:00,53.76,53.77,53.71,53.73,89208.0,44.0126,44.0208,43.9717,43.988,89208.0
2015-06-24 14:30:00,53.72,53.85,53.71,53.83,159102.0,43.9798,44.0863,43.9717,44.0699,159102.0
2015-06-24 14:40:00,53.83,53.85,53.81,53.82,63125.0,44.0699,44.0863,44.0535,44.0617,63125.0
2015-06-24 14:50:00,53.82,53.86,53.75,53.76,103111.0,44.0617,44.0945,44.0044,44.0126,103111.0
2015-06-24 15:00:00,53.75,53.78,53.74,53.75,99031.0,44.0044,44.029,43.9962,44.0044,99031.0
2015-06-24 15:10:00,53.75,53.78,53.73,53.76,74043.0,44.0044,44.029,43.988,44.0126,74043.0
2015-06-24 15:20:00,53.76,53.82,53.76,53.8,89395.0,44.0126,44.0617,44.0126,44.0453,89395.0
2015-06-24 15:30:00,53.8,53.85,53.78,53.82,89769.0,44.0453,44.0863,44.029,44.0617,89769.0
2015-06-24 15:40:00,53.82,53.83,53.76,53.77,172749.0,44.0617,44.0699,44.0126,44.0208,172749.0
2015-06-24 15:50:00,53.77,53.78,53.7,53.71,281739.0,44.0208,44.029,43.9635,43.9717,281739.0
2015-06-25 09:30:00,54.09,54.24,54.04,54.2,361757.0,44.2828,44.4056,44.2418,44.3728,361757.0
2015-06-25 09:40:00,54.2,54.45,54.2,54.39,357396.0,44.3728,44.5775,44.3728,44.5284,357396.0
2015-06-25 09:50:00,54.38,54.41,54.3,54.34,205808.0,44.5202,44.5447,44.4547,44.4874,205808.0
2015-06-25 10:00:00,54.33,54.36,54.22,54.24,202598.0,44.4792,44.5038,44.3892,44.4056,202598.0
2015-06-25 10:10:00,54.25,54.33,54.23,54.3,124579.0,44.4137,44.4792,44.3974,44.4547,124579.0
2015-06-25 10:20:00,54.3,54.33,54.27,54.32,98740.0,44.4547,44.4792,44.4301,44.4711,98740.0
2015-06-25 10:30:00,54.32,54.33,54.26,54.3,82599.0,44.4711,44.4792,44.4219,44.4547,82599.0
2015-06-25 10:40:00,54.3,54.33,54.27,54.32,102706.0,44.4547,44.4792,44.4301,44.4711,102706.0
2015-06-25 10:50:00,54.32,54.37,54.3,54.37,111751.0,44.4711,44.512,44.4547,44.512,111751.0
2015-06-25 11:00:00,54.37,54.39,54.3,54.32,156116.0,44.512,44.5284,44.4547,44.4711,156116.0
2015-06-25 11:10:00,54.33,54.38,54.31,54.35,145547.0,44.4792,44.5202,44.4629,44.4956,145547.0
2015-06-25 11:20:00,54.34,54.4,54.3,54.38,94402.0,44.4874,44.5365,44.4547,44.5202,94402.0
2015-06-25 11:30:00,54.39,54.4,54.35,54.35,75183.0,44.5284,44.5365,44.4956,44.4956,75183.0
2015-06-25 11:40:00,54.35,54.36,54.32,54.34,90909.0,44.4956,44.5038,44.4711,44.4874,90909.0
2015-06-25 11:50:00,54.33,54.36,54.26,54.35,135600.0,44.4792,44.5038,44.4219,44.4956,135600.0
2015-06-25 12:00:00,54.34,54.35,54.3,54.3,71035.0,44.4874,44.4956,44.4547,44.4547,71035.0
2015-06-25 12:10:00,54.3,54.32,54.29,54.3,48149.0,44.4547,44.4711,44.4465,44.4547,48149.0
2015-06-25 12:20:00,54.29,54.32,54.24,54.25,57109.0,44.4465,44.4711,44.4056,44.4137,57109.0
2015-06-25 12:30:00,54.25,54.28,54.21,54.21,75348.0,44.4137,44.4383,44.381,44.381,75348.0
2015-06-25 12:40:00,54.22,54.22,54.16,54.18,89599.0,44.3892,44.3892,44.3401,44.3564,89599.0
2015-06-25 12:50:00,54.19,54.2,54.17,54.19,52212.0,44.3646,44.3728,44.3483,44.3646,52212.0
2015-06-25 13:00:00,54.19,54.19,54.13,54.15,59348.0,44.3646,44.3646,44.3155,44.3319,59348.0
2015-06-25 13:10:00,54.14,54.21,54.14,54.2,53632.0,44.3237,44.381,44.3237,44.3728,53632.0
2015-06-25 13:20:00,54.2,54.2,54.16,54.16,54224.0,44.3728,44.3728,44.3401,44.3401,54224.0
2015-06-25 13:30:00,54.16,54.16,54.13,54.14,83527.0,44.3401,44.3401,44.3155,44.3237,83527.0
2015-06-25 13:40:00,54.14,54.16,54.13,54.15,80490.0,44.3237,44.3401,44.3155,44.3319,80490.0
2015-06-25 13:50:00,54.16,54.19,54.15,54.17,76112.0,44.3401,44.3646,44.3319,44.3483,76112.0
2015-06-25 14:00:00,54.16,54.16,54.08,54.08,68942.0,44.3401,44.3401,44.2746,44.2746,68942.0
2015-06-25 14:10:00,54.08,54.09,54.01,54.08,74497.0,44.2746,44.2828,44.2173,44.2746,74497.0
2015-06-25 14:20:00,54.08,54.1,54.0,54.04,195523.0,44.2746,44.2909,44.2091,44.2418,195523.0
2015-06-25 14:30:00,54.04,54.13,54.04,54.13,116590.0,44.2418,44.3155,44.2418,44.3155,116590.0
2015-06-25 14:40:00,54.13,54.14,54.07,54.11,140490.0,44.3155,44.3237,44.2664,44.2991,140490.0
2015-06-25 14:50:00,54.12,54.14,54.07,54.12,120127.0,44.3073,44.3237,44.2664,44.3073,120127.0
2015-06-25 15:00:00,54.11,54.2,54.11,54.17,67472.0,44.2991,44.3728,44.2991,44.3483,67472.0
2015-06-25 15:10:00,54.18,54.18,54.14,54.16,80065.0,44.3564,44.3564,44.3237,44.3401,80065.0
2015-06-25 15:20:00,54.16,54.19,54.15,54.15,65106.0,44.3401,44.3646,44.3319,44.3319,65106.0
2015-06-25 15:30:00,54.16,54.17,54.14,54.15,75318.0,44.3401,44.3483,44.3237,44.3319,75318.0
2015-06-25 15:40:00,54.14,54.15,54.12,54.14,112158.0,44.3237,44.3319,44.3073,44.3237,112158.0
2015-06-25 15:50:00,54.14,54.14,54.07,54.09,439629.0,44.3237,44.3237,44.2664,44.2828,439629.0
2015-06-26 09:30:00,54.48,54.62,54.3,54.39,319251.0,44.602,44.7167,44.4547,44.5284,319251.0
2015-06-26 09:40:00,54.39,54.48,54.36,54.4,140328.0,44.5284,44.602,44.5038,44.5365,140328.0
2015-06-26 09:50:00,54.41,54.54,54.38,54.49,181225.0,44.5447,44.6512,44.5202,44.6102,181225.0
2015-06-26 10:00:00,54.51,54.6,54.49,54.53,127552.0,44.6266,44.7003,44.6102,44.643,127552.0
2015-06-26 10:10:00,54.53,54.53,54.44,54.46,192689.0,44.643,44.643,44.5693,44.5857,192689.0
2015-06-26 10:20:00,54.47,54.55,54.42,54.54,129230.0,44.5939,44.6594,44.5529,44.6512,129230.0
2015-06-26 10:30:00,54.55,54.65,54.54,54.63,216585.0,44.6594,44.7412,44.6512,44.7248,216585.0
2015-06-26 10:40:00,54.63,54.64,54.55,54.58,113604.0,44.7248,44.733,44.6594,44.6839,113604.0
2015-06-26 10:50:00,54.59,54.61,54.53,54.54,99630.0,44.6921,44.7085,44.643,44.6512,99630.0
2015-06-26 11:00:00,54.55,54.72,54.54,54.71,110593.0,44.6594,44.7985,44.6512,44.7903,110593.0
2015-06-26 11:10:00,54.71,54.72,54.6,54.6,240481.0,44.7903,44.7985,44.7003,44.7003,240481.0
2015-06-26 11:20:00,54.6,54.72,54.6,54.72,123498.0,44.7003,44.7985,44.7003,44.7985,123498.0
2015-06-26 11:30:00,54.72,54.75,54.62,54.63,128348.0,44.7985,44.8231,44.7167,44.7248,128348.0
2015-06-26 11:40:00,54.64,54.7,54.63,54.68,106845.0,44.733,44.7822,44.7248,44.7658,106845.0
2015-06-26 11:50:00,54.68,54.7,54.62,54.67,81264.0,44.7658,44.7822,44.7167,44.7576,81264.0
2015-06-26 12:00:00,54.66,54.69,54.64,54.68,53653.0,44.7494,44.774,44.733,44.7658,53653.0
2015-06-26 12:10:00,54.69,54.72,54.68,54.7,66481.0,44.774,44.7985,44.7658,44.7822,66481.0
2015-06-26 12:20:00,54.7,54.7,54.64,54.67,119357.0,44.7822,44.7822,44.733,44.7576,119357.0
2015-06-26 12:30:00,54.66,54.67,54.55,54.57,75208.0,44.7494,44.7576,44.6594,44.6757,75208.0
2015-06-26 12:40:00,54.57,54.58,54.5,54.52,67858.0,44.6757,44.6839,44.6184,44.6348,67858.0
2015-06-26 12:50:00,54.51,54.56,54.4,54.43,104569.0,44.6266,44.6675,44.5365,44.5611,104569.0
2015-06-26 13:00:00,54.43,54.49,54.4,54.43,71772.0,44.5611,44.6102,44.5365,44.5611,71772.0
2015-06-26 13:10:00,54.43,54.43,54.35,54.35,110163.0,44.5611,44.5611,44.4956,44.4956,110163.0
2015-06-26 13:20:00,54.36,54.39,54.32,54.37,104488.0,44.5038,44.5284,44.4711,44.512,104488.0
2015-06-26 13:30:00,54.37,54.41,54.35,54.37,86966.0,44.512,44.5447,44.4956,44.512,86966.0
2015-06-26 13:40:00,54.36,54.48,54.36,54.45,82491.0,44.5038,44.602,44.5038,44.5775,82491.0
2015-06-26 13:50:00,54.45,54.49,54.44,54.46,55265.0,44.5775,44.6102,44.5693,44.5857,55265.0
2015-06-26 14:00:00,54.47,54.51,54.41,54.45,82039.0,44.5939,44.6266,44.5447,44.5775,82039.0
2015-06-26 14:10:00,54.44,54.45,54.4,54.41,68490.0,44.5693,44.5775,44.5365,44.5447,68490.0
2015-06-26 14:20:00,54.42,54.48,54.41,54.48,57663.0,44.5529,44.602,44.5447,44.602,57663.0
2015-06-26 14:30:00,54.47,54.51,54.45,54.51,100297.0,44.5939,44.6266,44.5775,44.6266,100297.0
2015-06-26 14:40:00,54.51,54.52,54.43,54.48,77783.0,44.6266,44.6348,44.5611,44.602,77783.0
2015-06-26 14:50:00,54.48,54.51,54.46,54.49,50961.0,44.602,44.6266,44.5857,44.6102,50961.0
2015-06-26 15:00:00,54.49,54.62,54.48,54.6,100869.0,44.6102,44.7167,44.602,44.7003,100869.0
2015-06-26 15:10:00,54.61,54.64,54.55,54.61,165096.0,44.7085,44.733,44.6594,44.7085,165096.0
2015-06-26 15:20:00,54.61,54.63,54.55,54.59,103203.0,44.7085,44.7248,44.6594,44.6921,103203.0
2015-06-26 15:30:00,54.59,54.61,54.5,54.5,103389.0,44.6921,44.7085,44.6184,44.6184,103389.0
2015-06-26 15:40:00,54.51,54.54,54.5,54.52,94905.0,44.6266,44.6512,44.6184,44.6348,94905.0
2015-06-26 15:50:00,54.52,54.64,54.52,54.62,348060.0,44.6348,44.733,44.6348,44.7167,348060.0
2015-06-29 09:30:00,53.87,54.16,53.68,54.09,463555.0,44.1026,44.3401,43.9471,44.2828,463555.0
2015-06-29 09:40:00,54.12,54.39,54.09,54.34,211884.0,44.3073,44.5284,44.2828,44.4874,211884.0
2015-06-29 09:50:00,54.33,54.34,54.12,54.2,170177.0,44.4792,44.4874,44.3073,44.3728,170177.0
2015-06-29 10:00:00,54.21,54.25,54.15,54.2,173517.0,44.381,44.4137,44.3319,44.3728,173517.0
2015-06-29 10:10:00,54.2,54.28,54.15,54.2,210279.0,44.3728,44.4383,44.3319,44.3728,210279.0
2015-06-29 10:20:00,54.2,54.27,54.16,54.23,223419.0,44.3728,44.4301,44.3401,44.3974,223419.0
2015-06-29 10:30:00,54.24,54.29,54.21,54.24,201955.0,44.4056,44.4465,44.381,44.4056,201955.0
2015-06-29 10:40:00,54.24,54.35,54.22,54.34,85651.0,44.4056,44.4956,44.3892,44.4874,85651.0
2015-06-29 10:50:00,54.34,54.39,54.21,54.23,124985.0,44.4874,44.5284,44.381,44.3974,124985.0
2015-06-29 11:00:00,54.24,54.26,54.22,54.24,132488.0,44.4056,44.4219,44.3892,44.4056,132488.0
2015-06-29 11:10:00,54.24,54.26,54.2,54.23,166527.0,44.4056,44.4219,44.3728,44.3974,166527.0
2015-06-29 11:20:00,54.23,54.3,54.22,54.27,78651.0,44.3974,44.4547,44.3892,44.4301,78651.0
2015-06-29 11:30:00,54.27,54.3,54.18,54.22,163248.0,44.4301,44.4547,44.3564,44.3892,163248.0
2015-06-29 11:40:00,54.21,54.25,54.2,54.23,107187.0,44.381,44.4137,44.3728,44.3974,107187.0
2015-06-29 11:50:00,54.23,54.27,54.2,54.27,123762.0,44.3974,44.4301,44.3728,44.4301,123762.0
2015-06-29 12:00:00,54.26,54.32,54.22,54.31,74314.0,44.4219,44.4711,44.3892,44.4629,74314.0
2015-06-29 12:10:00,54.31,54.31,54.22,54.23,56297.0,44.4629,44.4629,44.3892,44.3974,56297.0
2015-06-29 12:20:00,54.22,54.25,54.21,54.22,68906.0,44.3892,44.4137,44.381,44.3892,68906.0
2015-06-29 12:30:00,54.22,54.24,54.13,54.15,73028.0,44.3892,44.4056,44.3155,44.3319,73028.0
2015-06-29 12:40:00,54.14,54.19,54.13,54.18,78461.0,44.3237,44.3646,44.3155,44.3564,78461.0
2015-06-29 12:50:00,54.18,54.21,54.13,54.16,68045.0,44.3564,44.381,44.3155,44.3401,68045.0
2015-06-29 13:00:00,54.15,54.17,54.11,54.13,83861.0,44.3319,44.3483,44.2991,44.3155,83861.0
2015-06-29 13:10:00,54.12,54.14,54.09,54.12,64477.0,44.3073,44.3237,44.2828,44.3073,64477.0
2015-06-29 13:20:00,54.13,54.19,54.12,54.15,79676.0,44.3155,44.3646,44.3073,44.3319,79676.0
2015-06-29 13:30:00,54.15,54.2,54.12,54.15,83484.0,44.3319,44.3728,44.3073,44.3319,83484.0
2015-06-29 13:40:00,54.14,54.15,54.07,54.12,74311.0,44.3237,44.3319,44.2664,44.3073,74311.0
2015-06-29 13:50:00,54.12,54.13,54.04,54.09,72581.0,44.3073,44.3155,44.2418,44.2828,72581.0
2015-06-29 14:00:00,54.09,54.1,54.05,54.06,76030.0,44.2828,44.2909,44.25,44.2582,76030.0
2015-06-29 14:10:00,54.06,54.07,53.95,53.99,125899.0,44.2582,44.2664,44.1681,44.2009,125899.0
2015-06-29 14:20:00,53.98,53.99,53.86,53.89,95878.0,44.1927,44.2009,44.0945,44.119,95878.0
2015-06-29 14:30:00,53.89,53.89,53.8,53.88,89050.0,44.119,44.119,44.0453,44.1108,89050.0
2015-06-29 14:40:00,53.88,53.99,53.87,53.97,118333.0,44.1108,44.2009,44.1026,44.1845,118333.0
2015-06-29 14:50:00,53.97,53.98,53.85,53.86,111098.0,44.1845,44.1927,44.0863,44.0945,111098.0
2015-06-29 15:00:00,53.86,53.88,53.8,53.82,112935.0,44.0945,44.1108,44.0453,44.0617,112935.0
2015-06-29 15:10:00,53.82,53.88,53.78,53.85,152276.0,44.0617,44.1108,44.029,44.0863,152276.0
2015-06-29 15:20:00,53.85,53.88,53.77,53.77,163751.0,44.0863,44.1108,44.0208,44.0208,163751.0
2015-06-29 15:30:00,53.76,53.8,53.71,53.71,212523.0,44.0126,44.0453,43.9717,43.9717,212523.0
2015-06-29 15:40:00,53.71,53.72,53.58,53.66,258960.0,43.9717,43.9798,43.8652,43.9307,258960.0
2015-06-29 15:50:00,53.65,53.68,53.51,53.54,582138.0,43.9225,43.9471,43.8079,43.8325,582138.0
2015-06-30 09:30:00,54.24,54.3,53.67,53.71,444121.0,44.4056,44.4547,43.9389,43.9717,444121.0
2015-06-30 09:40:00,53.7,53.7,53.51,53.56,231003.0,43.9635,43.9635,43.8079,43.8489,231003.0
2015-06-30 09:50:00,53.59,53.74,53.44,53.44,231987.0,43.8734,43.9962,43.7506,43.7506,231987.0
2015-06-30 10:00:00,53.43,53.58,53.41,53.54,219699.0,43.7424,43.8652,43.7261,43.8325,219699.0
2015-06-30 10:10:00,53.54,53.59,53.5,53.56,199307.0,43.8325,43.8734,43.7997,43.8489,199307.0
2015-06-30 10:20:00,53.56,53.62,53.47,53.5,319922.0,43.8489,43.898,43.7752,43.7997,319922.0
2015-06-30 10:30:00,53.5,53.5,53.39,53.44,156326.0,43.7997,43.7997,43.7097,43.7506,156326.0
2015-06-30 10:40:00,53.43,53.49,53.36,53.43,166455.0,43.7424,43.7915,43.6851,43.7424,166455.0
2015-06-30 10:50:00,53.42,53.47,53.36,53.47,175810.0,43.7342,43.7752,43.6851,43.7752,175810.0
2015-06-30 11:00:00,53.47,53.63,53.44,53.58,169178.0,43.7752,43.9062,43.7506,43.8652,169178.0
2015-06-30 11:10:00,53.58,53.72,53.56,53.69,151037.0,43.8652,43.9798,43.8489,43.9553,151037.0
2015-06-30 11:20:00,53.68,53.71,53.57,53.58,145691.0,43.9471,43.9717,43.857,43.8652,145691.0
2015-06-30 11:30:00,53.57,53.62,53.5,53.52,116010.0,43.857,43.898,43.7997,43.8161,116010.0
2015-06-30 11:40:00,53.51,53.59,53.5,53.59,109763.0,43.8079,43.8734,43.7997,43.8734,109763.0
2015-06-30 11:50:00,53.58,53.59,53.4,53.4,144662.0,43.8652,43.8734,43.7179,43.7179,144662.0
2015-06-30 12:00:00,53.41,53.49,53.38,53.44,156434.0,43.7261,43.7915,43.7015,43.7506,156434.0
2015-06-30 12:10:00,53.44,53.45,53.32,53.35,264998.0,43.7506,43.7588,43.6524,43.6769,264998.0
2015-06-30 12:20:00,53.35,53.38,53.2,53.22,233090.0,43.6769,43.7015,43.5541,43.5705,233090.0
2015-06-30 12:30:00,53.22,53.24,53.17,53.19,202333.0,43.5705,43.5869,43.5296,43.5459,202333.0
2015-06-30 12:40:00,53.18,53.21,53.14,53.16,152686.0,43.5378,43.5623,43.505,43.5214,152686.0
2015-06-30 12:50:00,53.15,53.26,53.15,53.26,150126.0,43.5132,43.6032,43.5132,43.6032,150126.0
2015-06-30 13:00:00,53.25,53.31,53.24,53.3,170127.0,43.5951,43.6442,43.5869,43.636,170127.0
2015-06-30 13:10:00,53.3,53.35,53.26,53.29,107610.0,43.636,43.6769,43.6032,43.6278,107610.0
2015-06-30 13:20:00,53.29,53.45,53.28,53.45,193212.0,43.6278,43.7588,43.6196,43.7588,193212.0
2015-06-30 13:30:00,53.44,53.69,53.43,53.67,208800.0,43.7506,43.9553,43.7424,43.9389,208800.0
2015-06-30 13:40:00,53.67,53.74,53.65,53.7,100066.0,43.9389,43.9962,43.9225,43.9635,100066.0
2015-06-30 13:50:00,53.71,53.79,53.7,53.76,95645.0,43.9717,44.0372,43.9635,44.0126,95645.0
2015-06-30 14:00:00,53.75,53.95,53.73,53.89,133395.0,44.0044,44.1681,43.988,44.119,133395.0
2015-06-30 14:10:00,53.89,53.93,53.84,53.87,120859.0,44.119,44.1518,44.0781,44.1026,120859.0
2015-06-30 14:20:00,53.88,53.92,53.76,53.8,142436.0,44.1108,44.1436,44.0126,44.0453,142436.0
2015-06-30 14:30:00,53.8,53.85,53.75,53.8,85846.0,44.0453,44.0863,44.0044,44.0453,85846.0
2015-06-30 14:40:00,53.8,53.8,53.69,53.72,104894.0,44.0453,44.0453,43.9553,43.9798,104894.0
2015-06-30 14:50:00,53.72,53.74,53.64,53.65,139634.0,43.9798,43.9962,43.9143,43.9225,139634.0
2015-06-30 15:00:00,53.66,53.74,53.64,53.7,175587.0,43.9307,43.9962,43.9143,43.9635,175587.0
2015-06-30 15:10:00,53.71,53.74,53.63,53.66,181823.0,43.9717,43.9962,43.9062,43.9307,181823.0
2015-06-30 15:20:00,53.65,53.7,53.58,53.69,275839.0,43.9225,43.9635,43.8652,43.9553,275839.0
2015-06-30 15:30:00,53.7,53.78,53.69,53.71,186944.0,43.9635,44.029,43.9553,43.9717,186944.0
2015-06-30 15:40:00,53.69,53.81,53.63,53.8,230795.0,43.9553,44.0535,43.9062,44.0453,230795.0
2015-06-30 15:50:00,53.8,53.8,53.6,53.61,1099011.0,44.0453,44.0453,43.8816,43.8898,1099011.0
2015-07-01 09:30:00,53.94,54.21,53.8,54.1,518193.0,44.16,44.381,44.0453,44.2909,518193.0
2015-07-01 09:40:00,54.1,54.15,54.01,54.09,165753.0,44.2909,44.3319,44.2173,44.2828,165753.0
2015-07-01 09:50:00,54.09,54.14,54.01,54.06,127049.0,44.2828,44.3237,44.2173,44.2582,127049.0
2015-07-01 10:00:00,54.05,54.06,53.81,53.94,338842.0,44.25,44.2582,44.0535,44.16,338842.0
2015-07-01 10:10:00,53.95,54.02,53.9,53.93,179057.0,44.1681,44.2254,44.1272,44.1518,179057.0
2015-07-01 10:20:00,53.93,54.05,53.93,53.96,136714.0,44.1518,44.25,44.1518,44.1763,136714.0
2015-07-01 10:30:00,53.96,53.98,53.73,53.85,190608.0,44.1763,44.1927,43.988,44.0863,190608.0
2015-07-01 10:40:00,53.85,53.93,53.8,53.81,94746.0,44.0863,44.1518,44.0453,44.0535,94746.0
2015-07-01 10:50:00,53.8,53.87,53.75,53.8,107291.0,44.0453,44.1026,44.0044,44.0453,107291.0
2015-07-01 11:00:00,53.8,53.86,53.8,53.81,113334.0,44.0453,44.0945,44.0453,44.0535,113334.0
2015-07-01 11:10:00,53.82,53.9,53.81,53.85,109290.0,44.0617,44.1272,44.0535,44.0863,109290.0
2015-07-01 11:20:00,53.85,53.88,53.8,53.81,122947.0,44.0863,44.1108,44.0453,44.0535,122947.0
2015-07-01 11:30:00,53.81,53.83,53.74,53.75,133052.0,44.0535,44.0699,43.9962,44.0044,133052.0
2015-07-01 11:40:00,53.75,53.81,53.72,53.8,120378.0,44.0044,44.0535,43.9798,44.0453,120378.0
2015-07-01 11:50:00,53.81,53.84,53.76,53.76,99101.0,44.0535,44.0781,44.0126,44.0126,99101.0
2015-07-01 12:00:00,53.76,53.78,53.73,53.75,105801.0,44.0126,44.029,43.988,44.0044,105801.0
2015-07-01 12:10:00,53.75,53.76,53.7,53.71,103333.0,44.0044,44.0126,43.9635,43.9717,103333.0
2015-07-01 12:20:00,53.7,53.75,53.65,53.73,101478.0,43.9635,44.0044,43.9225,43.988,101478.0
2015-07-01 12:30:00,53.73,53.77,53.71,53.76,63262.0,43.988,44.0208,43.9717,44.0126,63262.0
2015-07-01 12:40:00,53.76,53.77,53.67,53.68,79743.0,44.0126,44.0208,43.9389,43.9471,79743.0
2015-07-01 12:50:00,53.68,53.73,53.66,53.67,81190.0,43.9471,43.988,43.9307,43.9389,81190.0
2015-07-01 13:00:00,53.66,53.7,53.63,53.68,88540.0,43.9307,43.9635,43.9062,43.9471,88540.0
2015-07-01 13:10:00,53.68,53.75,53.66,53.74,58863.0,43.9471,44.0044,43.9307,43.9962,58863.0
2015-07-01 13:20:00,53.75,53.81,53.74,53.76,68146.0,44.0044,44.0535,43.9962,44.0126,68146.0
2015-07-01 13:30:00,53.76,53.82,53.76,53.78,52889.0,44.0126,44.0617,44.0126,44.029,52889.0
2015-07-01 13:40:00,53.78,53.84,53.77,53.83,79944.0,44.029,44.0781,44.0208,44.0699,79944.0
2015-07-01 13:50:00,53.83,53.83,53.7,53.71,61802.0,44.0699,44.0699,43.9635,43.9717,61802.0
2015-07-01 14:00:00,53.71,53.72,53.6,53.7,119474.0,43.9717,43.9798,43.8816,43.9635,119474.0
2015-07-01 14:10:00,53.7,53.78,53.69,53.78,56885.0,43.9635,44.029,43.9553,44.029,56885.0
2015-07-01 14:20:00,53.77,53.79,53.75,53.78,54118.0,44.0208,44.0372,44.0044,44.029,54118.0
2015-07-01 14:30:00,53.78,53.78,53.65,53.66,129660.0,44.029,44.029,43.9225,43.9307,129660.0
2015-07-01 14:40:00,53.65,53.66,53.61,53.65,105611.0,43.9225,43.9307,43.8898,43.9225,105611.0
2015-07-01 14:50:00,53.65,53.65,53.61,53.64,108866.0,43.9225,43.9225,43.8898,43.9143,108866.0
2015-07-01 15:00:00,53.64,53.67,53.62,53.65,138527.0,43.9143,43.9389,43.898,43.9225,138527.0
2015-07-01 15:10:00,53.65,53.69,53.64,53.69,86474.0,43.9225,43.9553,43.9143,43.9553,86474.0
2015-07-01 15:20:00,53.69,53.82,53.68,53.81,129501.0,43.9553,44.0617,43.9471,44.0535,129501.0
2015-07-01 15:30:00,53.82,53.82,53.73,53.8,134909.0,44.0617,44.0617,43.988,44.0453,134909.0
2015-07-01 15:40:00,53.79,53.83,53.73,53.82,146059.0,44.0372,44.0699,43.988,44.0617,146059.0
2015-07-01 15:50:00,53.82,53.9,53.82,53.9,445793.0,44.0617,44.1272,44.0617,44.1272,445793.0
2015-07-02 09:30:00,54.03,54.61,54.0,54.57,644471.0,44.2336,44.7085,44.2091,44.6757,644471.0
2015-07-02 09:40:00,54.57,54.7,54.48,54.54,227284.0,44.6757,44.7822,44.602,44.6512,227284.0
2015-07-02 09:50:00,54.53,54.53,54.17,54.17,209763.0,44.643,44.643,44.3483,44.3483,209763.0
2015-07-02 10:00:00,54.18,54.19,54.07,54.12,249109.0,44.3564,44.3646,44.2664,44.3073,249109.0
2015-07-02 10:10:00,54.12,54.19,54.1,54.15,124809.0,44.3073,44.3646,44.2909,44.3319,124809.0
2015-07-02 10:20:00,54.15,54.28,54.1,54.12,122904.0,44.3319,44.4383,44.2909,44.3073,122904.0
2015-07-02 10:30:00,54.12,54.19,54.08,54.11,89222.0,44.3073,44.3646,44.2746,44.2991,89222.0
2015-07-02 10:40:00,54.11,54.16,54.09,54.14,114535.0,44.2991,44.3401,44.2828,44.3237,114535.0
2015-07-02 10:50:00,54.13,54.24,54.09,54.19,103912.0,44.3155,44.4056,44.2828,44.3646,103912.0
2015-07-02 11:00:00,54.19,54.19,53.99,54.02,196430.0,44.3646,44.3646,44.2009,44.2254,196430.0
2015-07-02 11:10:00,54.02,54.05,53.95,54.04,117846.0,44.2254,44.25,44.1681,44.2418,117846.0
2015-07-02 11:20:00,54.03,54.11,54.02,54.07,93510.0,44.2336,44.2991,44.2254,44.2664,93510.0
2015-07-02 11:30:00,54.07,54.16,54.05,54.11,134062.0,44.2664,44.3401,44.25,44.2991,134062.0
2015-07-02 11:40:00,54.1,54.11,54.05,54.1,97341.0,44.2909,44.2991,44.25,44.2909,97341.0
2015-07-02 11:50:00,54.1,54.13,54.06,54.1,106992.0,44.2909,44.3155,44.2582,44.2909,106992.0
2015-07-02 12:00:00,54.1,54.15,54.05,54.06,153992.0,44.2909,44.3319,44.25,44.2582,153992.0
2015-07-02 12:10:00,54.06,54.07,54.0,54.01,93403.0,44.2582,44.2664,44.2091,44.2173,93403.0
2015-07-02 12:20:00,54.01,54.04,53.97,53.97,53418.0,44.2173,44.2418,44.1845,44.1845,53418.0
2015-07-02 12:30:00,53.98,54.04,53.97,54.02,49187.0,44.1927,44.2418,44.1845,44.2254,49187.0
2015-07-02 12:40:00,54.02,54.06,54.0,54.05,43549.0,44.2254,44.2582,44.2091,44.25,43549.0
2015-07-02 12:50:00,54.05,54.06,54.0,54.04,57136.0,44.25,44.2582,44.2091,44.2418,57136.0
2015-07-02 13:00:00,54.04,54.07,53.99,54.07,47350.0,44.2418,44.2664,44.2009,44.2664,47350.0
2015-07-02 13:10:00,54.06,54.07,54.0,54.02,78364.0,44.2582,44.2664,44.2091,44.2254,78364.0
2015-07-02 13:20:00,54.01,54.06,53.98,54.05,58040.0,44.2173,44.2582,44.1927,44.25,58040.0
2015-07-02 13:30:00,54.05,54.08,54.03,54.04,97884.0,44.25,44.2746,44.2336,44.2418,97884.0
2015-07-02 13:40:00,54.04,54.1,54.02,54.1,64383.0,44.2418,44.2909,44.2254,44.2909,64383.0
2015-07-02 13:50:00,54.09,54.12,54.04,54.05,92941.0,44.2828,44.3073,44.2418,44.25,92941.0
2015-07-02 14:00:00,54.05,54.09,54.02,54.07,94075.0,44.25,44.2828,44.2254,44.2664,94075.0
2015-07-02 14:10:00,54.06,54.09,54.05,54.09,46712.0,44.2582,44.2828,44.25,44.2828,46712.0
2015-07-02 14:20:00,54.09,54.12,54.06,54.12,52274.0,44.2828,44.3073,44.2582,44.3073,52274.0
2015-07-02 14:30:00,54.12,54.14,54.11,54.13,62991.0,44.3073,44.3237,44.2991,44.3155,62991.0
2015-07-02 14:40:00,54.13,54.14,54.07,54.12,74278.0,44.3155,44.3237,44.2664,44.3073,74278.0
2015-07-02 14:50:00,54.12,54.2,54.1,54.15,94543.0,44.3073,44.3728,44.2909,44.3319,94543.0
2015-07-02 15:00:00,54.16,54.17,54.12,54.14,94882.0,44.3401,44.3483,44.3073,44.3237,94882.0
2015-07-02 15:10:00,54.14,54.19,54.13,54.15,112386.0,44.3237,44.3646,44.3155,44.3319,112386.0
2015-07-02 15:20:00,54.15,54.28,54.14,54.27,120944.0,44.3319,44.4383,44.3237,44.4301,120944.0
2015-07-02 15:30:00,54.26,54.27,54.16,54.2,85735.0,44.4219,44.4301,44.3401,44.3728,85735.0
2015-07-02 15:40:00,54.2,54.29,54.19,54.24,145183.0,44.3728,44.4465,44.3646,44.4056,145183.0
2015-07-02 15:50:00,54.24,54.3,54.21,54.22,367593.0,44.4056,44.4547,44.381,44.3892,367593.0
2015-07-06 09:30:00,53.76,54.07,53.63,53.98,539033.0,44.0126,44.2664,43.9062,44.1927,539033.0
2015-07-06 09:40:00,53.98,54.16,53.95,54.07,161008.0,44.1927,44.3401,44.1681,44.2664,161008.0
2015-07-06 09:50:00,54.06,54.14,54.03,54.08,128941.0,44.2582,44.3237,44.2336,44.2746,128941.0
2015-07-06 10:00:00,54.09,54.1,54.01,54.08,133082.0,44.2828,44.2909,44.2173,44.2746,133082.0
2015-07-06 10:10:00,54.08,54.16,54.06,54.09,112707.0,44.2746,44.3401,44.2582,44.2828,112707.0
2015-07-06 10:20:00,54.09,54.13,54.05,54.11,85356.0,44.2828,44.3155,44.25,44.2991,85356.0
2015-07-06 10:30:00,54.12,54.29,54.1,54.25,129183.0,44.3073,44.4465,44.2909,44.4137,129183.0
2015-07-06 10:40:00,54.24,54.41,54.22,54.34,182789.0,44.4056,44.5447,44.3892,44.4874,182789.0
2015-07-06 10:50:00,54.33,54.38,54.31,54.35,76988.0,44.4792,44.5202,44.4629,44.4956,76988.0
2015-07-06 11:00:00,54.36,54.38,54.32,54.34,81583.0,44.5038,44.5202,44.4711,44.4874,81583.0
2015-07-06 11:10:00,54.35,54.36,54.25,54.28,138665.0,44.4956,44.5038,44.4137,44.4383,138665.0
2015-07-06 11:20:00,54.28,54.33,54.21,54.22,126145.0,44.4383,44.4792,44.381,44.3892,126145.0
2015-07-06 11:30:00,54.23,54.29,54.19,54.28,82607.0,44.3974,44.4465,44.3646,44.4383,82607.0
2015-07-06 11:40:00,54.27,54.37,54.25,54.37,46019.0,44.4301,44.512,44.4137,44.512,46019.0
2015-07-06 11:50:00,54.38,54.38,54.27,54.33,153793.0,44.5202,44.5202,44.4301,44.4792,153793.0
2015-07-06 12:00:00,54.33,54.33,54.28,54.31,33776.0,44.4792,44.4792,44.4383,44.4629,33776.0
2015-07-06 12:10:00,54.31,54.37,54.31,54.35,55075.0,44.4629,44.512,44.4629,44.4956,55075.0
2015-07-06 12:20:00,54.35,54.38,54.32,54.37,65276.0,44.4956,44.5202,44.4711,44.512,65276.0
2015-07-06 12:30:00,54.37,54.37,54.22,54.23,74661.0,44.512,44.512,44.3892,44.3974,74661.0
2015-07-06 12:40:00,54.22,54.28,54.21,54.25,46079.0,44.3892,44.4383,44.381,44.4137,46079.0
2015-07-06 12:50:00,54.25,54.3,54.23,54.29,33541.0,44.4137,44.4547,44.3974,44.4465,33541.0
2015-07-06 13:00:00,54.29,54.35,54.28,54.31,49146.0,44.4465,44.4956,44.4383,44.4629,49146.0
2015-07-06 13:10:00,54.31,54.32,54.12,54.15,73156.0,44.4629,44.4711,44.3073,44.3319,73156.0
2015-07-06 13:20:00,54.14,54.15,54.1,54.11,78836.0,44.3237,44.3319,44.2909,44.2991,78836.0
2015-07-06 13:30:00,54.1,54.1,54.04,54.07,70154.0,44.2909,44.2909,44.2418,44.2664,70154.0
2015-07-06 13:40:00,54.06,54.08,54.0,54.05,80978.0,44.2582,44.2746,44.2091,44.25,80978.0
2015-07-06 13:50:00,54.05,54.1,54.03,54.05,92090.0,44.25,44.2909,44.2336,44.25,92090.0
2015-07-06 14:00:00,54.04,54.08,54.0,54.02,74173.0,44.2418,44.2746,44.2091,44.2254,74173.0
2015-07-06 14:10:00,54.03,54.07,54.0,54.01,77663.0,44.2336,44.2664,44.2091,44.2173,77663.0
2015-07-06 14:20:00,54.02,54.07,53.94,53.95,104495.0,44.2254,44.2664,44.16,44.1681,104495.0
2015-07-06 14:30:00,53.94,54.03,53.94,54.0,83252.0,44.16,44.2336,44.16,44.2091,83252.0
2015-07-06 14:40:00,54.0,54.06,53.93,54.03,96514.0,44.2091,44.2582,44.1518,44.2336,96514.0
2015-07-06 14:50:00,54.04,54.06,54.0,54.02,66766.0,44.2418,44.2582,44.2091,44.2254,66766.0
2015-07-06 15:00:00,54.02,54.06,54.0,54.03,73131.0,44.2254,44.2582,44.2091,44.2336,73131.0
2015-07-06 15:10:00,54.03,54.1,54.01,54.06,133693.0,44.2336,44.2909,44.2173,44.2582,133693.0
2015-07-06 15:20:00,54.07,54.14,54.06,54.1,99965.0,44.2664,44.3237,44.2582,44.2909,99965.0
2015-07-06 15:30:00,54.11,54.21,54.09,54.17,134603.0,44.2991,44.381,44.2828,44.3483,134603.0
2015-07-06 15:40:00,54.17,54.19,54.12,54.16,86235.0,44.3483,44.3646,44.3073,44.3401,86235.0
2015-07-06 15:50:00,54.16,54.31,54.16,54.31,501853.0,44.3401,44.4629,44.3401,44.4629,501853.0
2015-07-07 09:30:00,54.29,54.54,54.22,54.36,483519.0,44.4465,44.6512,44.3892,44.5038,483519.0
2015-07-07 09:40:00,54.36,54.37,54.12,54.19,322732.0,44.5038,44.512,44.3073,44.3646,322732.0
2015-07-07 09:50:00,54.18,54.24,54.06,54.13,327351.0,44.3564,44.4056,44.2582,44.3155,327351.0
2015-07-07 10:00:00,54.13,54.15,53.91,54.01,302613.0,44.3155,44.3319,44.1354,44.2173,302613.0
2015-07-07 10:10:00,54.01,54.12,53.93,53.98,231311.0,44.2173,44.3073,44.1518,44.1927,231311.0
2015-07-07 10:20:00,53.98,54.0,53.8,53.92,216509.0,44.1927,44.2091,44.0453,44.1436,216509.0
2015-07-07 10:30:00,53.93,53.93,53.67,53.7,225140.0,44.1518,44.1518,43.9389,43.9635,225140.0
2015-07-07 10:40:00,53.69,53.71,53.57,53.68,221973.0,43.9553,43.9717,43.857,43.9471,221973.0
2015-07-07 10:50:00,53.67,53.79,53.66,53.71,158817.0,43.9389,44.0372,43.9307,43.9717,158817.0
2015-07-07 11:00:00,53.71,53.71,53.53,53.56,175373.0,43.9717,43.9717,43.8243,43.8489,175373.0
2015-07-07 11:10:00,53.57,53.66,53.57,53.6,225213.0,43.857,43.9307,43.857,43.8816,225213.0
2015-07-07 11:20:00,53.6,53.61,53.36,53.45,352688.0,43.8816,43.8898,43.6851,43.7588,352688.0
2015-07-07 11:30:00,53.45,53.57,53.38,53.53,204157.0,43.7588,43.857,43.7015,43.8243,204157.0
2015-07-07 11:40:00,53.53,53.63,53.52,53.56,157938.0,43.8243,43.9062,43.8161,43.8489,157938.0
2015-07-07 11:50:00,53.57,53.72,53.46,53.66,181927.0,43.857,43.9798,43.767,43.9307,181927.0
2015-07-07 12:00:00,53.65,53.69,53.61,53.63,109984.0,43.9225,43.9553,43.8898,43.9062,109984.0
2015-07-07 12:10:00,53.64,53.72,53.58,53.68,135708.0,43.9143,43.9798,43.8652,43.9471,135708.0
2015-07-07 12:20:00,53.69,53.74,53.67,53.68,101320.0,43.9553,43.9962,43.9389,43.9471,101320.0
2015-07-07 12:30:00,53.68,53.69,53.62,53.67,127279.0,43.9471,43.9553,43.898,43.9389,127279.0
2015-07-07 12:40:00,53.68,53.85,53.67,53.8,127951.0,43.9471,44.0863,43.9389,44.0453,127951.0
2015-07-07 12:50:00,53.8,53.97,53.77,53.92,109943.0,44.0453,44.1845,44.0208,44.1436,109943.0
2015-07-07 13:00:00,53.92,53.94,53.83,53.87,111356.0,44.1436,44.16,44.0699,44.1026,111356.0
2015-07-07 13:10:00,53.88,54.07,53.88,54.01,155133.0,44.1108,44.2664,44.1108,44.2173,155133.0
2015-07-07 13:20:00,54.01,54.1,53.94,54.1,122773.0,44.2173,44.2909,44.16,44.2909,122773.0
2015-07-07 13:30:00,54.1,54.13,54.02,54.08,153134.0,44.2909,44.3155,44.2254,44.2746,153134.0
2015-07-07 13:40:00,54.09,54.13,54.04,54.11,135251.0,44.2828,44.3155,44.2418,44.2991,135251.0
2015-07-07 13:50:00,54.12,54.12,53.98,53.98,156973.0,44.3073,44.3073,44.1927,44.1927,156973.0
2015-07-07 14:00:00,53.99,54.02,53.94,54.02,134581.0,44.2009,44.2254,44.16,44.2254,134581.0
2015-07-07 14:10:00,54.02,54.05,53.88,53.9,116168.0,44.2254,44.25,44.1108,44.1272,116168.0
2015-07-07 14:20:00,53.9,53.95,53.86,53.94,122913.0,44.1272,44.1681,44.0945,44.16,122913.0
2015-07-07 14:30:00,53.94,54.03,53.93,54.01,198572.0,44.16,44.2336,44.1518,44.2173,198572.0
2015-07-07 14:40:00,54.0,54.24,54.0,54.18,275755.0,44.2091,44.4056,44.2091,44.3564,275755.0
2015-07-07 14:50:00,54.19,54.34,54.13,54.33,227690.0,44.3646,44.4874,44.3155,44.4792,227690.0
2015-07-07 15:00:00,54.33,54.35,54.2,54.29,190767.0,44.4792,44.4956,44.3728,44.4465,190767.0
2015-07-07 15:10:00,54.28,54.31,54.22,54.3,175849.0,44.4383,44.4629,44.3892,44.4547,175849.0
2015-07-07 15:20:00,54.3,54.4,54.27,54.35,230071.0,44.4547,44.5365,44.4301,44.4956,230071.0
2015-07-07 15:30:00,54.36,54.4,54.26,54.27,226207.0,44.5038,44.5365,44.4219,44.4301,226207.0
2015-07-07 15:40:00,54.27,54.27,54.16,54.21,235010.0,44.4301,44.4301,44.3401,44.381,235010.0
2015-07-07 15:50:00,54.22,54.38,54.21,54.37,853178.0,44.3892,44.5202,44.381,44.512,853178.0
2015-07-08 09:30:00,53.86,54.02,53.78,53.9,403497.0,44.0945,44.2254,44.029,44.1272,403497.0
2015-07-08 09:40:00,53.91,53.91,53.69,53.7,199656.0,44.1354,44.1354,43.9553,43.9635,199656.0
2015-07-08 09:50:00,53.69,53.7,53.45,53.45,235351.0,43.9553,43.9635,43.7588,43.7588,235351.0
2015-07-08 10:00:00,53.45,53.62,53.33,53.6,317046.0,43.7588,43.898,43.6606,43.8816,317046.0
2015-07-08 10:10:00,53.6,53.68,53.49,53.68,191279.0,43.8816,43.9471,43.7915,43.9471,191279.0
2015-07-08 10:20:00,53.68,53.76,53.58,53.65,195475.0,43.9471,44.0126,43.8652,43.9225,195475.0
2015-07-08 10:30:00,53.64,53.65,53.44,53.58,213941.0,43.9143,43.9225,43.7506,43.8652,213941.0
2015-07-08 10:40:00,53.58,53.8,53.57,53.78,221622.0,43.8652,44.0453,43.857,44.029,221622.0
2015-07-08 10:50:00,53.79,53.97,53.78,53.91,205151.0,44.0372,44.1845,44.029,44.1354,205151.0
2015-07-08 11:00:00,53.91,53.96,53.82,53.83,167714.0,44.1354,44.1763,44.0617,44.0699,167714.0
2015-07-08 11:10:00,53.83,53.9,53.79,53.9,157858.0,44.0699,44.1272,44.0372,44.1272,157858.0
2015-07-08 11:20:00,53.89,53.9,53.76,53.78,119526.0,44.119,44.1272,44.0126,44.029,119526.0
2015-07-08 11:30:00,53.79,53.84,53.73,53.74,128738.0,44.0372,44.0781,43.988,43.9962,128738.0
2015-07-08 11:40:00,53.75,53.75,53.61,53.64,127740.0,44.0044,44.0044,43.8898,43.9143,127740.0
2015-07-08 11:50:00,53.63,53.65,53.52,53.61,214343.0,43.9062,43.9225,43.8161,43.8898,214343.0
2015-07-08 12:00:00,53.61,53.73,53.59,53.7,150532.0,43.8898,43.988,43.8734,43.9635,150532.0
2015-07-08 12:10:00,53.7,53.75,53.63,53.74,128654.0,43.9635,44.0044,43.9062,43.9962,128654.0
2015-07-08 12:20:00,53.75,53.79,53.72,53.75,78274.0,44.0044,44.0372,43.9798,44.0044,78274.0
2015-07-08 12:30:00,53.74,53.75,53.67,53.73,84637.0,43.9962,44.0044,43.9389,43.988,84637.0
2015-07-08 12:40:00,53.72,53.76,53.69,53.76,129753.0,43.9798,44.0126,43.9553,44.0126,129753.0
2015-07-08 12:50:00,53.77,53.89,53.74,53.86,116874.0,44.0208,44.119,43.9962,44.0945,116874.0
2015-07-08 13:00:00,53.86,53.87,53.73,53.78,76007.0,44.0945,44.1026,43.988,44.029,76007.0
2015-07-08 13:10:00,53.78,53.9,53.76,53.8,111622.0,44.029,44.1272,44.0126,44.0453,111622.0
2015-07-08 13:20:00,53.81,53.84,53.76,53.84,79521.0,44.0535,44.0781,44.0126,44.0781,79521.0
2015-07-08 13:30:00,53.84,53.84,53.76,53.81,76950.0,44.0781,44.0781,44.0126,44.0535,76950.0
2015-07-08 13:40:00,53.8,53.9,53.8,53.9,97150.0,44.0453,44.1272,44.0453,44.1272,97150.0
2015-07-08 13:50:00,53.89,53.94,53.82,53.83,85092.0,44.119,44.16,44.0617,44.0699,85092.0
2015-07-08 14:00:00,53.83,53.85,53.64,53.72,184042.0,44.0699,44.0863,43.9143,43.9798,184042.0
2015-07-08 14:10:00,53.72,53.77,53.6,53.63,135160.0,43.9798,44.0208,43.8816,43.9062,135160.0
2015-07-08 14:20:00,53.62,53.67,53.58,53.63,140150.0,43.898,43.9389,43.8652,43.9062,140150.0
2015-07-08 14:30:00,53.64,53.64,53.53,53.54,120993.0,43.9143,43.9143,43.8243,43.8325,120993.0
2015-07-08 14:40:00,53.54,53.56,53.35,53.35,225154.0,43.8325,43.8489,43.6769,43.6769,225154.0
2015-07-08 14:50:00,53.35,53.49,53.32,53.33,226188.0,43.6769,43.7915,43.6524,43.6606,226188.0
2015-07-08 15:00:00,53.34,53.47,53.33,53.44,281723.0,43.6687,43.7752,43.6606,43.7506,281723.0
2015-07-08 15:10:00,53.43,53.53,53.41,53.44,208639.0,43.7424,43.8243,43.7261,43.7506,208639.0
2015-07-08 15:20:00,53.44,53.45,53.31,53.32,292999.0,43.7506,43.7588,43.6442,43.6524,292999.0
2015-07-08 15:30:00,53.32,53.48,53.31,53.41,246182.0,43.6524,43.7834,43.6442,43.7261,246182.0
2015-07-08 15:40:00,53.41,53.53,53.4,53.46,273356.0,43.7261,43.8243,43.7179,43.767,273356.0
2015-07-08 15:50:00,53.46,53.46,53.35,53.39,517535.0,43.767,43.767,43.6769,43.7097,517535.0
2015-07-09 09:30:00,54.07,54.5,54.01,54.5,583383.0,44.2664,44.6184,44.2173,44.6184,583383.0
2015-07-09 09:40:00,54.49,54.5,54.29,54.4,285055.0,44.6102,44.6184,44.4465,44.5365,285055.0
2015-07-09 09:50:00,54.4,54.48,54.36,54.48,187503.0,44.5365,44.602,44.5038,44.602,187503.0
2015-07-09 10:00:00,54.47,54.48,54.26,54.29,187923.0,44.5939,44.602,44.4219,44.4465,187923.0
2015-07-09 10:10:00,54.3,54.37,54.21,54.25,236584.0,44.4547,44.512,44.381,44.4137,236584.0
2015-07-09 10:20:00,54.26,54.3,54.16,54.16,235503.0,44.4219,44.4547,44.3401,44.3401,235503.0
2015-07-09 10:30:00,54.17,54.27,54.16,54.19,231570.0,44.3483,44.4301,44.3401,44.3646,231570.0
2015-07-09 10:40:00,54.19,54.3,54.17,54.29,137538.0,44.3646,44.4547,44.3483,44.4465,137538.0
2015-07-09 10:50:00,54.3,54.39,54.23,54.38,180754.0,44.4547,44.5284,44.3974,44.5202,180754.0
2015-07-09 11:00:00,54.37,54.46,54.33,54.46,130436.0,44.512,44.5857,44.4792,44.5857,130436.0
2015-07-09 11:10:00,54.46,54.5,54.43,54.49,119226.0,44.5857,44.6184,44.5611,44.6102,119226.0
2015-07-09 11:20:00,54.49,54.5,54.41,54.42,128647.0,44.6102,44.6184,44.5447,44.5529,128647.0
2015-07-09 11:30:00,54.42,54.48,54.4,54.45,156590.0,44.5529,44.602,44.5365,44.5775,156590.0
2015-07-09 11:40:00,54.45,54.47,54.39,54.43,128508.0,44.5775,44.5939,44.5284,44.5611,128508.0
2015-07-09 11:50:00,54.44,54.45,54.35,54.36,120595.0,44.5693,44.5775,44.4956,44.5038,120595.0
2015-07-09 12:00:00,54.35,54.38,54.24,54.25,100052.0,44.4956,44.5202,44.4056,44.4137,100052.0
2015-07-09 12:10:00,54.25,54.28,54.21,54.27,68237.0,44.4137,44.4383,44.381,44.4301,68237.0
2015-07-09 12:20:00,54.27,54.32,54.26,54.3,83037.0,44.4301,44.4711,44.4219,44.4547,83037.0
2015-07-09 12:30:00,54.29,54.32,54.22,54.23,103894.0,44.4465,44.4711,44.3892,44.3974,103894.0
2015-07-09 12:40:00,54.23,54.33,54.22,54.24,96519.0,44.3974,44.4792,44.3892,44.4056,96519.0
2015-07-09 12:50:00,54.24,54.3,54.23,54.29,85457.0,44.4056,44.4547,44.3974,44.4465,85457.0
2015-07-09 13:00:00,54.29,54.32,54.18,54.21,106365.0,44.4465,44.4711,44.3564,44.381,106365.0
2015-07-09 13:10:00,54.2,54.23,54.19,54.19,73178.0,44.3728,44.3974,44.3646,44.3646,73178.0
2015-07-09 13:20:00,54.19,54.22,54.1,54.11,159511.0,44.3646,44.3892,44.2909,44.2991,159511.0
2015-07-09 13:30:00,54.11,54.14,54.04,54.13,144644.0,44.2991,44.3237,44.2418,44.3155,144644.0
2015-07-09 13:40:00,54.13,54.14,54.07,54.1,82330.0,44.3155,44.3237,44.2664,44.2909,82330.0
2015-07-09 13:50:00,54.11,54.11,54.04,54.1,109225.0,44.2991,44.2991,44.2418,44.2909,109225.0
2015-07-09 14:00:00,54.1,54.13,54.08,54.1,63233.0,44.2909,44.3155,44.2746,44.2909,63233.0
2015-07-09 14:10:00,54.1,54.12,53.97,54.02,197695.0,44.2909,44.3073,44.1845,44.2254,197695.0
2015-07-09 14:20:00,54.02,54.06,53.95,54.0,224589.0,44.2254,44.2582,44.1681,44.2091,224589.0
2015-07-09 14:30:00,54.0,54.04,53.93,53.98,186104.0,44.2091,44.2418,44.1518,44.1927,186104.0
2015-07-09 14:40:00,53.98,54.04,53.88,53.99,224680.0,44.1927,44.2418,44.1108,44.2009,224680.0
2015-07-09 14:50:00,53.99,54.16,53.98,54.15,138915.0,44.2009,44.3401,44.1927,44.3319,138915.0
2015-07-09 15:00:00,54.14,54.23,54.13,54.23,121299.0,44.3237,44.3974,44.3155,44.3974,121299.0
2015-07-09 15:10:00,54.22,54.27,54.19,54.26,144848.0,44.3892,44.4301,44.3646,44.4219,144848.0
2015-07-09 15:20:00,54.26,54.27,54.19,54.19,161237.0,44.4219,44.4301,44.3646,44.3646,161237.0
2015-07-09 15:30:00,54.2,54.2,54.09,54.16,296805.0,44.3728,44.3728,44.2828,44.3401,296805.0
2015-07-09 15:40:00,54.15,54.21,54.12,54.19,247929.0,44.3319,44.381,44.3073,44.3646,247929.0
2015-07-09 15:50:00,54.19,54.2,54.04,54.06,358073.0,44.3646,44.3728,44.2418,44.2582,358073.0
2015-07-10 09:30:00,54.54,54.73,54.42,54.7,465934.0,44.6512,44.8067,44.5529,44.7822,465934.0
2015-07-10 09:40:00,54.7,54.74,54.6,54.64,157339.0,44.7822,44.8149,44.7003,44.733,157339.0
2015-07-10 09:50:00,54.64,54.7,54.43,54.45,181220.0,44.733,44.7822,44.5611,44.5775,181220.0
2015-07-10 10:00:00,54.46,54.48,54.38,54.45,137187.0,44.5857,44.602,44.5202,44.5775,137187.0
2015-07-10 10:10:00,54.44,54.44,54.34,54.35,127544.0,44.5693,44.5693,44.4874,44.4956,127544.0
2015-07-10 10:20:00,54.36,54.38,54.33,54.37,131753.0,44.5038,44.5202,44.4792,44.512,131753.0
2015-07-10 10:30:00,54.39,54.48,54.37,54.41,144309.0,44.5284,44.602,44.512,44.5447,144309.0
2015-07-10 10:40:00,54.4,54.41,54.2,54.23,227692.0,44.5365,44.5447,44.3728,44.3974,227692.0
2015-07-10 10:50:00,54.23,54.33,54.18,54.28,182631.0,44.3974,44.4792,44.3564,44.4383,182631.0
2015-07-10 11:00:00,54.29,54.44,54.28,54.41,131221.0,44.4465,44.5693,44.4383,44.5447,131221.0
2015-07-10 11:10:00,54.42,54.5,54.42,54.48,167975.0,44.5529,44.6184,44.5529,44.602,167975.0
2015-07-10 11:20:00,54.49,54.51,54.43,54.44,199898.0,44.6102,44.6266,44.5611,44.5693,199898.0
2015-07-10 11:30:00,54.44,54.44,54.35,54.38,145339.0,44.5693,44.5693,44.4956,44.5202,145339.0
2015-07-10 11:40:00,54.38,54.54,54.36,54.47,175453.0,44.5202,44.6512,44.5038,44.5939,175453.0
2015-07-10 11:50:00,54.48,54.51,54.4,54.4,173064.0,44.602,44.6266,44.5365,44.5365,173064.0
2015-07-10 12:00:00,54.41,54.43,54.38,54.39,142346.0,44.5447,44.5611,44.5202,44.5284,142346.0
2015-07-10 12:10:00,54.4,54.41,54.36,54.37,175208.0,44.5365,44.5447,44.5038,44.512,175208.0
2015-07-10 12:20:00,54.37,54.4,54.36,54.4,120814.0,44.512,44.5365,44.5038,44.5365,120814.0
2015-07-10 12:30:00,54.4,54.4,54.32,54.35,152038.0,44.5365,44.5365,44.4711,44.4956,152038.0
2015-07-10 12:40:00,54.36,54.36,54.31,54.35,176081.0,44.5038,44.5038,44.4629,44.4956,176081.0
2015-07-10 12:50:00,54.35,54.36,54.32,54.35,120529.0,44.4956,44.5038,44.4711,44.4956,120529.0
2015-07-10 13:00:00,54.35,54.36,54.29,54.3,185781.0,44.4956,44.5038,44.4465,44.4547,185781.0
2015-07-10 13:10:00,54.3,54.36,54.28,54.28,116017.0,44.4547,44.5038,44.4383,44.4383,116017.0
2015-07-10 13:20:00,54.29,54.34,54.28,54.33,110251.0,44.4465,44.4874,44.4383,44.4792,110251.0
2015-07-10 13:30:00,54.33,54.35,54.32,54.33,147829.0,44.4792,44.4956,44.4711,44.4792,147829.0
2015-07-10 13:40:00,54.33,54.36,54.31,54.32,167630.0,44.4792,44.5038,44.4629,44.4711,167630.0
2015-07-10 13:50:00,54.32,54.43,54.31,54.43,289239.0,44.4711,44.5611,44.4629,44.5611,289239.0
2015-07-10 14:00:00,54.42,54.53,54.42,54.52,140709.0,44.5529,44.643,44.5529,44.6348,140709.0
2015-07-10 14:10:00,54.53,54.64,54.52,54.61,198196.0,44.643,44.733,44.6348,44.7085,198196.0
2015-07-10 14:20:00,54.61,54.64,54.54,54.55,226977.0,44.7085,44.733,44.6512,44.6594,226977.0
2015-07-10 14:30:00,54.55,54.64,54.54,54.64,109084.0,44.6594,44.733,44.6512,44.733,109084.0
2015-07-10 14:40:00,54.64,54.69,54.62,54.65,130155.0,44.733,44.774,44.7167,44.7412,130155.0
2015-07-10 14:50:00,54.66,54.7,54.64,54.67,107608.0,44.7494,44.7822,44.733,44.7576,107608.0
2015-07-10 15:00:00,54.67,54.69,54.62,54.64,231448.0,44.7576,44.774,44.7167,44.733,231448.0
2015-07-10 15:10:00,54.64,54.7,54.64,54.69,140370.0,44.733,44.7822,44.733,44.774,140370.0
2015-07-10 15:20:00,54.69,54.7,54.64,54.65,96582.0,44.774,44.7822,44.733,44.7412,96582.0
2015-07-10 15:30:00,54.64,54.68,54.61,54.66,171568.0,44.733,44.7658,44.7085,44.7494,171568.0
2015-07-10 15:40:00,54.66,54.68,54.64,54.66,286990.0,44.7494,44.7658,44.733,44.7494,286990.0
2015-07-10 15:50:00,54.66,54.69,54.57,54.58,672996.0,44.7494,44.774,44.6757,44.6839,672996.0
2015-07-13 09:30:00,55.0,55.37,54.9,55.32,456675.0,45.0278,45.3307,44.9459,45.2897,456675.0
2015-07-13 09:40:00,55.34,55.5,55.33,55.5,278358.0,45.3061,45.4371,45.2979,45.4371,278358.0
2015-07-13 09:50:00,55.5,55.55,55.49,55.5,170103.0,45.4371,45.478,45.4289,45.4371,170103.0
2015-07-13 10:00:00,55.51,55.65,55.5,55.5,300015.0,45.4453,45.5599,45.4371,45.4371,300015.0
2015-07-13 10:10:00,55.51,55.69,55.5,55.68,207401.0,45.4453,45.5927,45.4371,45.5845,207401.0
2015-07-13 10:20:00,55.69,55.7,55.59,55.63,261479.0,45.5927,45.6008,45.5108,45.5435,261479.0
2015-07-13 10:30:00,55.63,55.7,55.55,55.61,244370.0,45.5435,45.6008,45.478,45.5272,244370.0
2015-07-13 10:40:00,55.62,55.69,55.56,55.68,225712.0,45.5353,45.5927,45.4862,45.5845,225712.0
2015-07-13 10:50:00,55.68,55.77,55.66,55.76,187352.0,45.5845,45.6582,45.5681,45.65,187352.0
2015-07-13 11:00:00,55.77,55.84,55.76,55.83,229019.0,45.6582,45.7155,45.65,45.7073,229019.0
2015-07-13 11:10:00,55.84,55.86,55.71,55.75,152626.0,45.7155,45.7318,45.609,45.6418,152626.0
2015-07-13 11:20:00,55.75,55.77,55.71,55.72,176110.0,45.6418,45.6582,45.609,45.6172,176110.0
2015-07-13 11:30:00,55.72,55.82,55.71,55.8,117684.0,45.6172,45.6991,45.609,45.6827,117684.0
2015-07-13 11:40:00,55.8,55.81,55.7,55.71,176411.0,45.6827,45.6909,45.6008,45.609,176411.0
2015-07-13 11:50:00,55.72,55.78,55.7,55.74,105042.0,45.6172,45.6663,45.6008,45.6336,105042.0
2015-07-13 12:00:00,55.74,55.8,55.71,55.78,121099.0,45.6336,45.6827,45.609,45.6663,121099.0
2015-07-13 12:10:00,55.79,55.82,55.74,55.76,114401.0,45.6745,45.6991,45.6336,45.65,114401.0
2015-07-13 12:20:00,55.76,55.89,55.75,55.84,260528.0,45.65,45.7564,45.6418,45.7155,260528.0
2015-07-13 12:30:00,55.85,55.87,55.74,55.78,59204.0,45.7236,45.74,45.6336,45.6663,59204.0
2015-07-13 12:40:00,55.78,55.79,55.69,55.7,78463.0,45.6663,45.6745,45.5927,45.6008,78463.0
2015-07-13 12:50:00,55.7,55.74,55.69,55.72,82734.0,45.6008,45.6336,45.5927,45.6172,82734.0
2015-07-13 13:00:00,55.72,55.78,55.7,55.77,88961.0,45.6172,45.6663,45.6008,45.6582,88961.0
2015-07-13 13:10:00,55.78,55.78,55.71,55.71,59931.0,45.6663,45.6663,45.609,45.609,59931.0
2015-07-13 13:20:00,55.71,55.74,55.7,55.71,62894.0,45.609,45.6336,45.6008,45.609,62894.0
2015-07-13 13:30:00,55.72,55.73,55.69,55.7,63889.0,45.6172,45.6254,45.5927,45.6008,63889.0
2015-07-13 13:40:00,55.69,55.71,55.64,55.66,77699.0,45.5927,45.609,45.5517,45.5681,77699.0
2015-07-13 13:50:00,55.65,55.66,55.6,55.65,81169.0,45.5599,45.5681,45.519,45.5599,81169.0
2015-07-13 14:00:00,55.65,55.7,55.63,55.66,83128.0,45.5599,45.6008,45.5435,45.5681,83128.0
2015-07-13 14:10:00,55.67,55.71,55.66,55.68,86264.0,45.5763,45.609,45.5681,45.5845,86264.0
2015-07-13 14:20:00,55.69,55.7,55.65,55.66,85968.0,45.5927,45.6008,45.5599,45.5681,85968.0
2015-07-13 14:30:00,55.67,55.67,55.62,55.62,129063.0,45.5763,45.5763,45.5353,45.5353,129063.0
2015-07-13 14:40:00,55.62,55.67,55.61,55.67,135473.0,45.5353,45.5763,45.5272,45.5763,135473.0
2015-07-13 14:50:00,55.66,55.73,55.66,55.7,178128.0,45.5681,45.6254,45.5681,45.6008,178128.0
2015-07-13 15:00:00,55.7,55.72,55.63,55.66,146917.0,45.6008,45.6172,45.5435,45.5681,146917.0
2015-07-13 15:10:00,55.66,55.69,55.62,55.66,108562.0,45.5681,45.5927,45.5353,45.5681,108562.0
2015-07-13 15:20:00,55.66,55.71,55.65,55.69,148230.0,45.5681,45.609,45.5599,45.5927,148230.0
2015-07-13 15:30:00,55.69,55.71,55.65,55.66,240755.0,45.5927,45.609,45.5599,45.5681,240755.0
2015-07-13 15:40:00,55.66,55.72,55.65,55.7,295816.0,45.5681,45.6172,45.5599,45.6008,295816.0
2015-07-13 15:50:00,55.7,55.73,55.65,55.68,392284.0,45.6008,45.6254,45.5599,45.5845,392284.0
2015-07-14 09:30:00,55.95,56.06,55.73,55.8,435030.0,45.8055,45.8956,45.6254,45.6827,435030.0
2015-07-14 09:40:00,55.81,55.85,55.73,55.77,193729.0,45.6909,45.7236,45.6254,45.6582,193729.0
2015-07-14 09:50:00,55.77,55.79,55.52,55.56,310002.0,45.6582,45.6745,45.4535,45.4862,310002.0
2015-07-14 10:00:00,55.56,55.69,55.55,55.63,218178.0,45.4862,45.5927,45.478,45.5435,218178.0
2015-07-14 10:10:00,55.62,55.67,55.6,55.64,195461.0,45.5353,45.5763,45.519,45.5517,195461.0
2015-07-14 10:20:00,55.64,55.67,55.57,55.67,163847.0,45.5517,45.5763,45.4944,45.5763,163847.0
2015-07-14 10:30:00,55.67,55.76,55.66,55.71,222618.0,45.5763,45.65,45.5681,45.609,222618.0
2015-07-14 10:40:00,55.72,55.78,55.69,55.73,164645.0,45.6172,45.6663,45.5927,45.6254,164645.0
2015-07-14 10:50:00,55.73,55.79,55.7,55.73,214328.0,45.6254,45.6745,45.6008,45.6254,214328.0
2015-07-14 11:00:00,55.73,55.79,55.72,55.75,190177.0,45.6254,45.6745,45.6172,45.6418,190177.0
2015-07-14 11:10:00,55.75,55.78,55.7,55.76,127161.0,45.6418,45.6663,45.6008,45.65,127161.0
2015-07-14 11:20:00,55.77,55.79,55.73,55.77,98369.0,45.6582,45.6745,45.6254,45.6582,98369.0
2015-07-14 11:30:00,55.77,55.81,55.71,55.71,144368.0,45.6582,45.6909,45.609,45.609,144368.0
2015-07-14 11:40:00,55.72,55.79,55.69,55.78,95060.0,45.6172,45.6745,45.5927,45.6663,95060.0
2015-07-14 11:50:00,55.78,55.85,55.77,55.83,106998.0,45.6663,45.7236,45.6582,45.7073,106998.0
2015-07-14 12:00:00,55.84,55.86,55.81,55.82,189530.0,45.7155,45.7318,45.6909,45.6991,189530.0
2015-07-14 12:10:00,55.82,55.83,55.78,55.82,70160.0,45.6991,45.7073,45.6663,45.6991,70160.0
2015-07-14 12:20:00,55.82,55.86,55.81,55.86,59212.0,45.6991,45.7318,45.6909,45.7318,59212.0
2015-07-14 12:30:00,55.86,55.88,55.82,55.82,106006.0,45.7318,45.7482,45.6991,45.6991,106006.0
2015-07-14 12:40:00,55.82,55.83,55.75,55.77,118745.0,45.6991,45.7073,45.6418,45.6582,118745.0
2015-07-14 12:50:00,55.77,55.83,55.75,55.75,75258.0,45.6582,45.7073,45.6418,45.6418,75258.0
2015-07-14 13:00:00,55.76,55.78,55.75,55.76,60732.0,45.65,45.6663,45.6418,45.65,60732.0
2015-07-14 13:10:00,55.76,55.8,55.74,55.78,70382.0,45.65,45.6827,45.6336,45.6663,70382.0
2015-07-14 13:20:00,55.79,55.8,55.76,55.77,85818.0,45.6745,45.6827,45.65,45.6582,85818.0
2015-07-14 13:30:00,55.77,55.79,55.76,55.78,66610.0,45.6582,45.6745,45.65,45.6663,66610.0
2015-07-14 13:40:00,55.78,55.8,55.75,55.79,70499.0,45.6663,45.6827,45.6418,45.6745,70499.0
2015-07-14 13:50:00,55.79,55.79,55.75,55.77,46381.0,45.6745,45.6745,45.6418,45.6582,46381.0
2015-07-14 14:00:00,55.76,55.8,55.74,55.78,108600.0,45.65,45.6827,45.6336,45.6663,108600.0
2015-07-14 14:10:00,55.78,55.79,55.74,55.74,93711.0,45.6663,45.6745,45.6336,45.6336,93711.0
2015-07-14 14:20:00,55.75,55.76,55.73,55.76,91112.0,45.6418,45.65,45.6254,45.65,91112.0
2015-07-14 14:30:00,55.76,55.79,55.75,55.78,118960.0,45.65,45.6745,45.6418,45.6663,118960.0
2015-07-14 14:40:00,55.77,55.8,55.75,55.75,92969.0,45.6582,45.6827,45.6418,45.6418,92969.0
2015-07-14 14:50:00,55.76,55.81,55.75,55.8,119713.0,45.65,45.6909,45.6418,45.6827,119713.0
2015-07-14 15:00:00,55.8,55.82,55.78,55.82,132126.0,45.6827,45.6991,45.6663,45.6991,132126.0
2015-07-14 15:10:00,55.82,55.87,55.81,55.86,264083.0,45.6991,45.74,45.6909,45.7318,264083.0
2015-07-14 15:20:00,55.86,55.88,55.83,55.84,224447.0,45.7318,45.7482,45.7073,45.7155,224447.0
2015-07-14 15:30:00,55.84,55.87,55.8,55.82,222508.0,45.7155,45.74,45.6827,45.6991,222508.0
2015-07-14 15:40:00,55.82,55.86,55.82,55.84,153755.0,45.6991,45.7318,45.6991,45.7155,153755.0
2015-07-14 15:50:00,55.83,55.85,55.75,55.75,447444.0,45.7073,45.7236,45.6418,45.6418,447444.0
2015-07-15 09:30:00,55.92,55.95,55.77,55.86,334215.0,45.781,45.8055,45.6582,45.7318,334215.0
2015-07-15 09:40:00,55.83,55.86,55.64,55.85,201621.0,45.7073,45.7318,45.5517,45.7236,201621.0
2015-07-15 09:50:00,55.85,55.92,55.81,55.81,392070.0,45.7236,45.781,45.6909,45.6909,392070.0
2015-07-15 10:00:00,55.82,55.84,55.72,55.8,239813.0,45.6991,45.7155,45.6172,45.6827,239813.0
2015-07-15 10:10:00,55.8,55.8,55.72,55.77,210369.0,45.6827,45.6827,45.6172,45.6582,210369.0
2015-07-15 10:20:00,55.78,55.95,55.77,55.92,249540.0,45.6663,45.8055,45.6582,45.781,249540.0
2015-07-15 10:30:00,55.92,55.92,55.82,55.85,182270.0,45.781,45.781,45.6991,45.7236,182270.0
2015-07-15 10:40:00,55.85,55.9,55.82,55.86,100209.0,45.7236,45.7646,45.6991,45.7318,100209.0
2015-07-15 10:50:00,55.85,55.92,55.82,55.87,188562.0,45.7236,45.781,45.6991,45.74,188562.0
2015-07-15 11:00:00,55.88,55.92,55.85,55.87,498444.0,45.7482,45.781,45.7236,45.74,498444.0
2015-07-15 11:10:00,55.87,55.89,55.8,55.84,136502.0,45.74,45.7564,45.6827,45.7155,136502.0
2015-07-15 11:20:00,55.85,55.87,55.75,55.75,90487.0,45.7236,45.74,45.6418,45.6418,90487.0
2015-07-15 11:30:00,55.75,55.76,55.72,55.76,132419.0,45.6418,45.65,45.6172,45.65,132419.0
2015-07-15 11:40:00,55.76,55.81,55.75,55.77,66401.0,45.65,45.6909,45.6418,45.6582,66401.0
2015-07-15 11:50:00,55.76,55.76,55.66,55.67,118551.0,45.65,45.65,45.5681,45.5763,118551.0
2015-07-15 12:00:00,55.67,55.69,55.59,55.63,141215.0,45.5763,45.5927,45.5108,45.5435,141215.0
2015-07-15 12:10:00,55.63,55.67,55.62,55.64,95413.0,45.5435,45.5763,45.5353,45.5517,95413.0
2015-07-15 12:20:00,55.64,55.72,55.63,55.72,74414.0,45.5517,45.6172,45.5435,45.6172,74414.0
2015-07-15 12:30:00,55.71,55.76,55.68,55.75,75025.0,45.609,45.65,45.5845,45.6418,75025.0
2015-07-15 12:40:00,55.75,55.77,55.7,55.7,78381.0,45.6418,45.6582,45.6008,45.6008,78381.0
2015-07-15 12:50:00,55.71,55.71,55.62,55.71,64364.0,45.609,45.609,45.5353,45.609,64364.0
2015-07-15 13:00:00,55.7,55.73,55.67,55.7,120156.0,45.6008,45.6254,45.5763,45.6008,120156.0
2015-07-15 13:10:00,55.7,55.76,55.67,55.75,51060.0,45.6008,45.65,45.5763,45.6418,51060.0
2015-07-15 13:20:00,55.75,55.77,55.68,55.7,61452.0,45.6418,45.6582,45.5845,45.6008,61452.0
2015-07-15 13:30:00,55.7,55.75,55.69,55.74,78375.0,45.6008,45.6418,45.5927,45.6336,78375.0
2015-07-15 13:40:00,55.75,55.75,55.67,55.68,52289.0,45.6418,45.6418,45.5763,45.5845,52289.0
2015-07-15 13:50:00,55.68,55.68,55.61,55.63,95528.0,45.5845,45.5845,45.5272,45.5435,95528.0
2015-07-15 14:00:00,55.63,55.7,55.61,55.7,73958.0,45.5435,45.6008,45.5272,45.6008,73958.0
2015-07-15 14:10:00,55.71,55.71,55.66,55.7,115900.0,45.609,45.609,45.5681,45.6008,115900.0
2015-07-15 14:20:00,55.7,55.74,55.7,55.71,126143.0,45.6008,45.6336,45.6008,45.609,126143.0
2015-07-15 14:30:00,55.71,55.71,55.65,55.66,106165.0,45.609,45.609,45.5599,45.5681,106165.0
2015-07-15 14:40:00,55.66,55.66,55.56,55.6,170796.0,45.5681,45.5681,45.4862,45.519,170796.0
2015-07-15 14:50:00,55.59,55.61,55.53,55.6,267904.0,45.5108,45.5272,45.4617,45.519,267904.0
2015-07-15 15:00:00,55.6,55.67,55.57,55.58,161309.0,45.519,45.5763,45.4944,45.5026,161309.0
2015-07-15 15:10:00,55.58,55.62,55.56,55.61,164485.0,45.5026,45.5353,45.4862,45.5272,164485.0
2015-07-15 15:20:00,55.61,55.62,55.57,55.6,176511.0,45.5272,45.5353,45.4944,45.519,176511.0
2015-07-15 15:30:00,55.6,55.62,55.52,55.53,355017.0,45.519,45.5353,45.4535,45.4617,355017.0
2015-07-15 15:40:00,55.53,55.53,55.4,55.46,432763.0,45.4617,45.4617,45.3552,45.4044,432763.0
2015-07-15 15:50:00,55.45,55.46,55.28,55.35,1059413.0,45.3962,45.4044,45.257,45.3143,1059413.0
2015-07-16 09:30:00,56.06,56.16,55.66,55.67,535014.0,45.8956,45.9774,45.5681,45.5763,535014.0
2015-07-16 09:40:00,55.68,55.87,55.66,55.86,177524.0,45.5845,45.74,45.5681,45.7318,177524.0
2015-07-16 09:50:00,55.86,55.93,55.82,55.92,212644.0,45.7318,45.7891,45.6991,45.781,212644.0
2015-07-16 10:00:00,55.91,55.93,55.77,55.86,131047.0,45.7728,45.7891,45.6582,45.7318,131047.0
2015-07-16 10:10:00,55.86,55.87,55.74,55.82,115290.0,45.7318,45.74,45.6336,45.6991,115290.0
2015-07-16 10:20:00,55.81,55.9,55.78,55.85,192907.0,45.6909,45.7646,45.6663,45.7236,192907.0
2015-07-16 10:30:00,55.85,55.92,55.77,55.9,364585.0,45.7236,45.781,45.6582,45.7646,364585.0
2015-07-16 10:40:00,55.91,55.91,55.73,55.73,164759.0,45.7728,45.7728,45.6254,45.6254,164759.0
2015-07-16 10:50:00,55.74,55.74,55.66,55.67,268470.0,45.6336,45.6336,45.5681,45.5763,268470.0
2015-07-16 11:00:00,55.67,55.87,55.66,55.86,104242.0,45.5763,45.74,45.5681,45.7318,104242.0
2015-07-16 11:10:00,55.87,55.87,55.8,55.82,100069.0,45.74,45.74,45.6827,45.6991,100069.0
2015-07-16 11:20:00,55.83,55.85,55.8,55.84,73327.0,45.7073,45.7236,45.6827,45.7155,73327.0
2015-07-16 11:30:00,55.85,55.9,55.84,55.87,157343.0,45.7236,45.7646,45.7155,45.74,157343.0
2015-07-16 11:40:00,55.87,55.87,55.83,55.84,116591.0,45.74,45.74,45.7073,45.7155,116591.0
2015-07-16 11:50:00,55.84,55.86,55.75,55.77,102924.0,45.7155,45.7318,45.6418,45.6582,102924.0
2015-07-16 12:00:00,55.77,55.84,55.75,55.83,204665.0,45.6582,45.7155,45.6418,45.7073,204665.0
2015-07-16 12:10:00,55.83,55.91,55.82,55.91,92813.0,45.7073,45.7728,45.6991,45.7728,92813.0
2015-07-16 12:20:00,55.91,55.96,55.88,55.94,87654.0,45.7728,45.8137,45.7482,45.7973,87654.0
2015-07-16 12:30:00,55.94,55.99,55.94,55.98,80880.0,45.7973,45.8383,45.7973,45.8301,80880.0
2015-07-16 12:40:00,55.99,55.99,55.97,55.99,63235.0,45.8383,45.8383,45.8219,45.8383,63235.0
2015-07-16 12:50:00,55.99,55.99,55.91,55.94,165037.0,45.8383,45.8383,45.7728,45.7973,165037.0
2015-07-16 13:00:00,55.94,55.99,55.93,55.95,110812.0,45.7973,45.8383,45.7891,45.8055,110812.0
2015-07-16 13:10:00,55.95,55.98,55.92,55.93,107850.0,45.8055,45.8301,45.781,45.7891,107850.0
2015-07-16 13:20:00,55.92,55.93,55.86,55.89,92670.0,45.781,45.7891,45.7318,45.7564,92670.0
2015-07-16 13:30:00,55.9,55.91,55.88,55.91,90369.0,45.7646,45.7728,45.7482,45.7728,90369.0
2015-07-16 13:40:00,55.9,55.91,55.87,55.9,120531.0,45.7646,45.7728,45.74,45.7646,120531.0
2015-07-16 13:50:00,55.91,55.91,55.87,55.88,55262.0,45.7728,45.7728,45.74,45.7482,55262.0
2015-07-16 14:00:00,55.88,55.89,55.78,55.83,314569.0,45.7482,45.7564,45.6663,45.7073,314569.0
2015-07-16 14:10:00,55.83,55.85,55.78,55.78,151554.0,45.7073,45.7236,45.6663,45.6663,151554.0
2015-07-16 14:20:00,55.78,55.8,55.74,55.79,207350.0,45.6663,45.6827,45.6336,45.6745,207350.0
2015-07-16 14:30:00,55.79,55.87,55.75,55.75,150986.0,45.6745,45.74,45.6418,45.6418,150986.0
2015-07-16 14:40:00,55.75,55.81,55.74,55.75,178994.0,45.6418,45.6909,45.6336,45.6418,178994.0
2015-07-16 14:50:00,55.75,55.81,55.73,55.77,102417.0,45.6418,45.6909,45.6254,45.6582,102417.0
2015-07-16 15:00:00,55.77,55.79,55.73,55.73,107779.0,45.6582,45.6745,45.6254,45.6254,107779.0
2015-07-16 15:10:00,55.73,55.77,55.72,55.74,205691.0,45.6254,45.6582,45.6172,45.6336,205691.0
2015-07-16 15:20:00,55.75,55.79,55.71,55.76,144544.0,45.6418,45.6745,45.609,45.65,144544.0
2015-07-16 15:30:00,55.76,55.8,55.75,55.8,217479.0,45.65,45.6827,45.6418,45.6827,217479.0
2015-07-16 15:40:00,55.8,55.81,55.71,55.71,174906.0,45.6827,45.6909,45.609,45.609,174906.0
2015-07-16 15:50:00,55.72,55.76,55.7,55.74,439101.0,45.6172,45.65,45.6008,45.6336,439101.0
2015-07-17 09:30:00,55.9,55.9,55.37,55.57,836337.0,45.7646,45.7646,45.3307,45.4944,836337.0
2015-07-17 09:40:00,55.58,55.7,55.48,55.53,227826.0,45.5026,45.6008,45.4207,45.4617,227826.0
2015-07-17 09:50:00,55.53,55.63,55.51,55.57,262239.0,45.4617,45.5435,45.4453,45.4944,262239.0
2015-07-17 10:00:00,55.58,55.67,55.55,55.65,245865.0,45.5026,45.5763,45.478,45.5599,245865.0
2015-07-17 10:10:00,55.65,55.66,55.57,55.59,196043.0,45.5599,45.5681,45.4944,45.5108,196043.0
2015-07-17 10:20:00,55.58,55.61,55.55,55.55,122773.0,45.5026,45.5272,45.478,45.478,122773.0
2015-07-17 10:30:00,55.56,55.56,55.54,55.55,151826.0,45.4862,45.4862,45.4699,45.478,151826.0
2015-07-17 10:40:00,55.54,55.57,55.54,55.57,139521.0,45.4699,45.4944,45.4699,45.4944,139521.0
2015-07-17 10:50:00,55.56,55.6,55.55,55.56,172789.0,45.4862,45.519,45.478,45.4862,172789.0
2015-07-17 11:00:00,55.56,55.56,55.53,55.55,130781.0,45.4862,45.4862,45.4617,45.478,130781.0
2015-07-17 11:10:00,55.55,55.61,55.53,55.59,174947.0,45.478,45.5272,45.4617,45.5108,174947.0
2015-07-17 11:20:00,55.59,55.61,55.55,55.58,157996.0,45.5108,45.5272,45.478,45.5026,157996.0
2015-07-17 11:30:00,55.59,55.61,55.56,55.57,93425.0,45.5108,45.5272,45.4862,45.4944,93425.0
2015-07-17 11:40:00,55.57,55.6,55.55,55.55,169601.0,45.4944,45.519,45.478,45.478,169601.0
2015-07-17 11:50:00,55.55,55.57,55.53,55.54,153859.0,45.478,45.4944,45.4617,45.4699,153859.0
2015-07-17 12:00:00,55.54,55.59,55.52,55.55,153722.0,45.4699,45.5108,45.4535,45.478,153722.0
2015-07-17 12:10:00,55.55,55.57,55.53,55.55,144140.0,45.478,45.4944,45.4617,45.478,144140.0
2015-07-17 12:20:00,55.55,55.55,55.5,55.55,107278.0,45.478,45.478,45.4371,45.478,107278.0
2015-07-17 12:30:00,55.55,55.55,55.52,55.53,102115.0,45.478,45.478,45.4535,45.4617,102115.0
2015-07-17 12:40:00,55.53,55.56,55.53,55.54,69290.0,45.4617,45.4862,45.4617,45.4699,69290.0
2015-07-17 12:50:00,55.54,55.55,55.53,55.54,89944.0,45.4699,45.478,45.4617,45.4699,89944.0
2015-07-17 13:00:00,55.54,55.6,55.54,55.57,179100.0,45.4699,45.519,45.4699,45.4944,179100.0
2015-07-17 13:10:00,55.57,55.58,55.51,55.54,116873.0,45.4944,45.5026,45.4453,45.4699,116873.0
2015-07-17 13:20:00,55.54,55.57,55.52,55.56,185427.0,45.4699,45.4944,45.4535,45.4862,185427.0
2015-07-17 13:30:00,55.55,55.59,55.55,55.57,142544.0,45.478,45.5108,45.478,45.4944,142544.0
2015-07-17 13:40:00,55.57,55.58,55.52,55.53,119803.0,45.4944,45.5026,45.4535,45.4617,119803.0
2015-07-17 13:50:00,55.53,55.53,55.49,55.5,87569.0,45.4617,45.4617,45.4289,45.4371,87569.0
2015-07-17 14:00:00,55.5,55.53,55.5,55.52,67461.0,45.4371,45.4617,45.4371,45.4535,67461.0
2015-07-17 14:10:00,55.52,55.56,55.51,55.54,79993.0,45.4535,45.4862,45.4453,45.4699,79993.0
2015-07-17 14:20:00,55.54,55.61,55.53,55.59,98142.0,45.4699,45.5272,45.4617,45.5108,98142.0
2015-07-17 14:30:00,55.59,55.63,55.54,55.62,132819.0,45.5108,45.5435,45.4699,45.5353,132819.0
2015-07-17 14:40:00,55.62,55.63,55.54,55.6,151651.0,45.5353,45.5435,45.4699,45.519,151651.0
2015-07-17 14:50:00,55.61,55.64,55.58,55.6,192912.0,45.5272,45.5517,45.5026,45.519,192912.0
2015-07-17 15:00:00,55.61,55.61,55.53,55.58,147368.0,45.5272,45.5272,45.4617,45.5026,147368.0
2015-07-17 15:10:00,55.58,55.6,55.57,55.6,119822.0,45.5026,45.519,45.4944,45.519,119822.0
2015-07-17 15:20:00,55.6,55.64,55.56,55.64,214951.0,45.519,45.5517,45.4862,45.5517,214951.0
2015-07-17 15:30:00,55.63,55.65,55.6,55.65,244065.0,45.5435,45.5599,45.519,45.5599,244065.0
2015-07-17 15:40:00,55.65,55.68,55.64,55.66,229015.0,45.5599,45.5845,45.5517,45.5681,229015.0
2015-07-17 15:50:00,55.67,55.72,55.63,55.68,983971.0,45.5763,45.6172,45.5435,45.5845,983971.0
2015-07-20 09:30:00,55.73,55.95,55.7,55.94,369564.0,45.6254,45.8055,45.6008,45.7973,369564.0
2015-07-20 09:40:00,55.94,56.21,55.93,56.18,374609.0,45.7973,46.0184,45.7891,45.9938,374609.0
2015-07-20 09:50:00,56.19,56.22,56.12,56.15,191751.0,46.002,46.0266,45.9447,45.9693,191751.0
2015-07-20 10:00:00,56.16,56.18,56.1,56.12,211001.0,45.9774,45.9938,45.9283,45.9447,211001.0
2015-07-20 10:10:00,56.13,56.14,56.03,56.05,170907.0,45.9529,45.9611,45.871,45.8874,170907.0
2015-07-20 10:20:00,56.04,56.11,55.98,56.05,249943.0,45.8792,45.9365,45.8301,45.8874,249943.0
2015-07-20 10:30:00,56.04,56.12,55.96,56.12,166068.0,45.8792,45.9447,45.8137,45.9447,166068.0
2015-07-20 10:40:00,56.11,56.16,56.08,56.12,140462.0,45.9365,45.9774,45.9119,45.9447,140462.0
2015-07-20 10:50:00,56.12,56.2,56.11,56.17,130695.0,45.9447,46.0102,45.9365,45.9856,130695.0
2015-07-20 11:00:00,56.18,56.29,56.16,56.28,192184.0,45.9938,46.0839,45.9774,46.0757,192184.0
2015-07-20 11:10:00,56.29,56.33,56.25,56.32,142617.0,46.0839,46.1166,46.0511,46.1084,142617.0
2015-07-20 11:20:00,56.33,56.4,56.29,56.38,164014.0,46.1166,46.1739,46.0839,46.1575,164014.0
2015-07-20 11:30:00,56.38,56.47,56.31,56.47,119899.0,46.1575,46.2312,46.1002,46.2312,119899.0
2015-07-20 11:40:00,56.47,56.57,56.46,56.55,156395.0,46.2312,46.3131,46.223,46.2967,156395.0
2015-07-20 11:50:00,56.55,56.56,56.41,56.42,124259.0,46.2967,46.3049,46.1821,46.1903,124259.0
2015-07-20 12:00:00,56.42,56.44,56.38,56.43,127169.0,46.1903,46.2067,46.1575,46.1985,127169.0
2015-07-20 12:10:00,56.43,56.56,56.42,56.55,115231.0,46.1985,46.3049,46.1903,46.2967,115231.0
2015-07-20 12:20:00,56.54,56.58,56.54,56.57,85518.0,46.2885,46.3213,46.2885,46.3131,85518.0
2015-07-20 12:30:00,56.56,56.65,56.56,56.61,158146.0,46.3049,46.3786,46.3049,46.3458,158146.0
2015-07-20 12:40:00,56.61,56.65,56.59,56.62,142556.0,46.3458,46.3786,46.3295,46.354,142556.0
2015-07-20 12:50:00,56.62,56.64,56.6,56.6,72966.0,46.354,46.3704,46.3377,46.3377,72966.0
2015-07-20 13:00:00,56.61,56.63,56.58,56.63,103062.0,46.3458,46.3622,46.3213,46.3622,103062.0
2015-07-20 13:10:00,56.63,56.69,56.62,56.66,157352.0,46.3622,46.4113,46.354,46.3868,157352.0
2015-07-20 13:20:00,56.66,56.73,56.64,56.7,114824.0,46.3868,46.4441,46.3704,46.4195,114824.0
2015-07-20 13:30:00,56.69,56.74,56.65,56.66,180899.0,46.4113,46.4523,46.3786,46.3868,180899.0
2015-07-20 13:40:00,56.66,56.69,56.54,56.57,145968.0,46.3868,46.4113,46.2885,46.3131,145968.0
2015-07-20 13:50:00,56.57,56.61,56.57,56.61,117686.0,46.3131,46.3458,46.3131,46.3458,117686.0
2015-07-20 14:00:00,56.6,56.64,56.57,56.62,225600.0,46.3377,46.3704,46.3131,46.354,225600.0
2015-07-20 14:10:00,56.61,56.65,56.55,56.57,357257.0,46.3458,46.3786,46.2967,46.3131,357257.0
2015-07-20 14:20:00,56.57,56.61,56.56,56.6,199096.0,46.3131,46.3458,46.3049,46.3377,199096.0
2015-07-20 14:30:00,56.59,56.61,56.58,56.59,83505.0,46.3295,46.3458,46.3213,46.3295,83505.0
2015-07-20 14:40:00,56.59,56.6,56.57,56.59,83429.0,46.3295,46.3377,46.3131,46.3295,83429.0
2015-07-20 14:50:00,56.58,56.59,56.56,56.56,180541.0,46.3213,46.3295,46.3049,46.3049,180541.0
2015-07-20 15:00:00,56.57,56.58,56.48,56.51,210260.0,46.3131,46.3213,46.2394,46.264,210260.0
2015-07-20 15:10:00,56.51,56.54,56.46,56.47,175484.0,46.264,46.2885,46.223,46.2312,175484.0
2015-07-20 15:20:00,56.47,56.48,56.42,56.44,179663.0,46.2312,46.2394,46.1903,46.2067,179663.0
2015-07-20 15:30:00,56.45,56.46,56.37,56.4,166970.0,46.2149,46.223,46.1494,46.1739,166970.0
2015-07-20 15:40:00,56.4,56.42,56.32,56.33,256076.0,46.1739,46.1903,46.1084,46.1166,256076.0
2015-07-20 15:50:00,56.32,56.33,56.2,56.22,668644.0,46.1084,46.1166,46.0102,46.0266,668644.0
2015-07-21 09:30:00,56.38,56.47,55.93,55.99,383463.0,46.1575,46.2312,45.7891,45.8383,383463.0
2015-07-21 09:40:00,56.0,56.13,55.99,56.07,196821.0,45.8464,45.9529,45.8383,45.9038,196821.0
2015-07-21 09:50:00,56.07,56.1,56.01,56.06,196360.0,45.9038,45.9283,45.8546,45.8956,196360.0
2015-07-21 10:00:00,56.08,56.1,55.98,55.99,244024.0,45.9119,45.9283,45.8301,45.8383,244024.0
2015-07-21 10:10:00,55.99,55.99,55.89,55.93,147701.0,45.8383,45.8383,45.7564,45.7891,147701.0
2015-07-21 10:20:00,55.93,55.97,55.86,55.9,140328.0,45.7891,45.8219,45.7318,45.7646,140328.0
2015-07-21 10:30:00,55.89,55.96,55.89,55.95,86086.0,45.7564,45.8137,45.7564,45.8055,86086.0
2015-07-21 10:40:00,55.94,55.97,55.86,55.9,200872.0,45.7973,45.8219,45.7318,45.7646,200872.0
2015-07-21 10:50:00,55.89,55.91,55.85,55.87,161944.0,45.7564,45.7728,45.7236,45.74,161944.0
2015-07-21 11:00:00,55.88,55.9,55.83,55.87,103685.0,45.7482,45.7646,45.7073,45.74,103685.0
2015-07-21 11:10:00,55.87,55.91,55.79,55.8,136248.0,45.74,45.7728,45.6745,45.6827,136248.0
2015-07-21 11:20:00,55.8,55.87,55.78,55.83,133512.0,45.6827,45.74,45.6663,45.7073,133512.0
2015-07-21 11:30:00,55.83,55.92,55.82,55.91,126638.0,45.7073,45.781,45.6991,45.7728,126638.0
2015-07-21 11:40:00,55.91,56.0,55.9,55.99,104265.0,45.7728,45.8464,45.7646,45.8383,104265.0
2015-07-21 11:50:00,55.99,56.0,55.93,55.95,123476.0,45.8383,45.8464,45.7891,45.8055,123476.0
2015-07-21 12:00:00,55.94,56.01,55.94,55.98,86539.0,45.7973,45.8546,45.7973,45.8301,86539.0
2015-07-21 12:10:00,55.98,56.0,55.93,55.94,115248.0,45.8301,45.8464,45.7891,45.7973,115248.0
2015-07-21 12:20:00,55.94,55.97,55.93,55.96,130571.0,45.7973,45.8219,45.7891,45.8137,130571.0
2015-07-21 12:30:00,55.96,55.99,55.93,55.94,141705.0,45.8137,45.8383,45.7891,45.7973,141705.0
2015-07-21 12:40:00,55.95,55.96,55.91,55.95,95849.0,45.8055,45.8137,45.7728,45.8055,95849.0
2015-07-21 12:50:00,55.95,55.95,55.9,55.93,132504.0,45.8055,45.8055,45.7646,45.7891,132504.0
2015-07-21 13:00:00,55.94,55.94,55.87,55.9,130734.0,45.7973,45.7973,45.74,45.7646,130734.0
2015-07-21 13:10:00,55.9,55.95,55.89,55.93,222459.0,45.7646,45.8055,45.7564,45.7891,222459.0
2015-07-21 13:20:00,55.93,56.01,55.92,55.98,119613.0,45.7891,45.8546,45.781,45.8301,119613.0
2015-07-21 13:30:00,55.98,55.99,55.93,55.95,93078.0,45.8301,45.8383,45.7891,45.8055,93078.0
2015-07-21 13:40:00,55.95,55.99,55.94,55.98,80393.0,45.8055,45.8383,45.7973,45.8301,80393.0
2015-07-21 13:50:00,55.97,56.02,55.94,55.98,83120.0,45.8219,45.8628,45.7973,45.8301,83120.0
2015-07-21 14:00:00,55.98,56.0,55.93,55.98,72976.0,45.8301,45.8464,45.7891,45.8301,72976.0
2015-07-21 14:10:00,55.98,56.0,55.89,55.99,121108.0,45.8301,45.8464,45.7564,45.8383,121108.0
2015-07-21 14:20:00,55.99,56.03,55.93,56.02,114784.0,45.8383,45.871,45.7891,45.8628,114784.0
2015-07-21 14:30:00,56.02,56.09,56.02,56.08,72428.0,45.8628,45.9201,45.8628,45.9119,72428.0
2015-07-21 14:40:00,56.08,56.11,56.05,56.07,94039.0,45.9119,45.9365,45.8874,45.9038,94039.0
2015-07-21 14:50:00,56.06,56.09,55.98,56.08,118932.0,45.8956,45.9201,45.8301,45.9119,118932.0
2015-07-21 15:00:00,56.09,56.09,56.03,56.08,85403.0,45.9201,45.9201,45.871,45.9119,85403.0
2015-07-21 15:10:00,56.08,56.12,56.05,56.11,148287.0,45.9119,45.9447,45.8874,45.9365,148287.0
2015-07-21 15:20:00,56.1,56.18,56.06,56.18,225982.0,45.9283,45.9938,45.8956,45.9938,225982.0
2015-07-21 15:30:00,56.18,56.21,56.15,56.19,160963.0,45.9938,46.0184,45.9693,46.002,160963.0
2015-07-21 15:40:00,56.18,56.25,56.16,56.25,163686.0,45.9938,46.0511,45.9774,46.0511,163686.0
2015-07-21 15:50:00,56.25,56.27,56.17,56.18,386617.0,46.0511,46.0675,45.9856,45.9938,386617.0
2015-07-22 09:30:00,56.43,56.6,56.25,56.47,486238.0,46.1985,46.3377,46.0511,46.2312,486238.0
2015-07-22 09:40:00,56.44,56.72,56.43,56.71,242064.0,46.2067,46.4359,46.1985,46.4277,242064.0
2015-07-22 09:50:00,56.71,56.77,56.69,56.77,213254.0,46.4277,46.4768,46.4113,46.4768,213254.0
2015-07-22 10:00:00,56.76,56.87,56.7,56.74,189284.0,46.4687,46.5587,46.4195,46.4523,189284.0
2015-07-22 10:10:00,56.75,56.78,56.71,56.78,108164.0,46.4605,46.485,46.4277,46.485,108164.0
2015-07-22 10:20:00,56.77,56.82,56.61,56.61,162351.0,46.4768,46.5178,46.3458,46.3458,162351.0
2015-07-22 10:30:00,56.61,56.62,56.53,56.57,153096.0,46.3458,46.354,46.2804,46.3131,153096.0
2015-07-22 10:40:00,56.57,56.64,56.55,56.57,144552.0,46.3131,46.3704,46.2967,46.3131,144552.0
2015-07-22 10:50:00,56.57,56.61,56.55,56.59,153399.0,46.3131,46.3458,46.2967,46.3295,153399.0
2015-07-22 11:00:00,56.59,56.59,56.47,56.49,201865.0,46.3295,46.3295,46.2312,46.2476,201865.0
2015-07-22 11:10:00,56.49,56.51,56.39,56.4,164171.0,46.2476,46.264,46.1657,46.1739,164171.0
2015-07-22 11:20:00,56.41,56.41,56.26,56.3,169248.0,46.1821,46.1821,46.0593,46.0921,169248.0
2015-07-22 11:30:00,56.29,56.35,56.29,56.3,145850.0,46.0839,46.133,46.0839,46.0921,145850.0
2015-07-22 11:40:00,56.31,56.47,56.3,56.38,85388.0,46.1002,46.2312,46.0921,46.1575,85388.0
2015-07-22 11:50:00,56.38,56.5,56.37,56.5,107110.0,46.1575,46.2558,46.1494,46.2558,107110.0
2015-07-22 12:00:00,56.5,56.54,56.44,56.46,150051.0,46.2558,46.2885,46.2067,46.223,150051.0
2015-07-22 12:10:00,56.46,56.5,56.4,56.42,97457.0,46.223,46.2558,46.1739,46.1903,97457.0
2015-07-22 12:20:00,56.42,56.44,56.38,56.43,74516.0,46.1903,46.2067,46.1575,46.1985,74516.0
2015-07-22 12:30:00,56.43,56.45,56.39,56.41,126369.0,46.1985,46.2149,46.1657,46.1821,126369.0
2015-07-22 12:40:00,56.4,56.44,56.37,56.41,104559.0,46.1739,46.2067,46.1494,46.1821,104559.0
2015-07-22 12:50:00,56.4,56.48,56.38,56.48,88905.0,46.1739,46.2394,46.1575,46.2394,88905.0
2015-07-22 13:00:00,56.48,56.49,56.42,56.48,93370.0,46.2394,46.2476,46.1903,46.2394,93370.0
2015-07-22 13:10:00,56.48,56.55,56.46,56.54,67032.0,46.2394,46.2967,46.223,46.2885,67032.0
2015-07-22 13:20:00,56.55,56.6,56.53,56.57,99440.0,46.2967,46.3377,46.2804,46.3131,99440.0
2015-07-22 13:30:00,56.57,56.61,56.54,56.61,213020.0,46.3131,46.3458,46.2885,46.3458,213020.0
2015-07-22 13:40:00,56.61,56.61,56.57,56.58,60297.0,46.3458,46.3458,46.3131,46.3213,60297.0
2015-07-22 13:50:00,56.57,56.67,56.57,56.67,118405.0,46.3131,46.395,46.3131,46.395,118405.0
2015-07-22 14:00:00,56.66,56.69,56.61,56.63,169240.0,46.3868,46.4113,46.3458,46.3622,169240.0
2015-07-22 14:10:00,56.64,56.7,56.62,56.7,101389.0,46.3704,46.4195,46.354,46.4195,101389.0
2015-07-22 14:20:00,56.7,56.77,56.68,56.77,85487.0,46.4195,46.4768,46.4032,46.4768,85487.0
2015-07-22 14:30:00,56.76,56.79,56.69,56.71,163165.0,46.4687,46.4932,46.4113,46.4277,163165.0
2015-07-22 14:40:00,56.71,56.74,56.65,56.72,81304.0,46.4277,46.4523,46.3786,46.4359,81304.0
2015-07-22 14:50:00,56.72,56.76,56.66,56.75,102913.0,46.4359,46.4687,46.3868,46.4605,102913.0
2015-07-22 15:00:00,56.75,56.75,56.65,56.7,179183.0,46.4605,46.4605,46.3786,46.4195,179183.0
2015-07-22 15:10:00,56.7,56.7,56.62,56.67,103890.0,46.4195,46.4195,46.354,46.395,103890.0
2015-07-22 15:20:00,56.66,56.73,56.65,56.68,136716.0,46.3868,46.4441,46.3786,46.4032,136716.0
2015-07-22 15:30:00,56.69,56.74,56.65,56.66,184628.0,46.4113,46.4523,46.3786,46.3868,184628.0
2015-07-22 15:40:00,56.66,56.69,56.64,56.65,205585.0,46.3868,46.4113,46.3704,46.3786,205585.0
2015-07-22 15:50:00,56.65,56.73,56.63,56.69,428078.0,46.3786,46.4441,46.3622,46.4113,428078.0
2015-07-23 09:30:00,56.98,57.0,56.76,56.79,411903.0,46.6488,46.6651,46.4687,46.4932,411903.0
2015-07-23 09:40:00,56.79,56.86,56.67,56.72,325826.0,46.4932,46.5505,46.395,46.4359,325826.0
2015-07-23 09:50:00,56.71,56.75,56.57,56.72,201484.0,46.4277,46.4605,46.3131,46.4359,201484.0
2015-07-23 10:00:00,56.73,56.79,56.52,56.52,202981.0,46.4441,46.4932,46.2722,46.2722,202981.0
2015-07-23 10:10:00,56.52,56.67,56.51,56.62,218368.0,46.2722,46.395,46.264,46.354,218368.0
2015-07-23 10:20:00,56.62,56.63,56.51,56.55,201961.0,46.354,46.3622,46.264,46.2967,201961.0
2015-07-23 10:30:00,56.55,56.56,56.42,56.55,247204.0,46.2967,46.3049,46.1903,46.2967,247204.0
2015-07-23 10:40:00,56.55,56.6,56.5,56.57,177128.0,46.2967,46.3377,46.2558,46.3131,177128.0
2015-07-23 10:50:00,56.56,56.68,56.54,56.62,478796.0,46.3049,46.4032,46.2885,46.354,478796.0
2015-07-23 11:00:00,56.63,56.73,56.61,56.71,209519.0,46.3622,46.4441,46.3458,46.4277,209519.0
2015-07-23 11:10:00,56.71,56.8,56.67,56.68,145548.0,46.4277,46.5014,46.395,46.4032,145548.0
2015-07-23 11:20:00,56.69,56.69,56.49,56.49,171538.0,46.4113,46.4113,46.2476,46.2476,171538.0
2015-07-23 11:30:00,56.49,56.51,56.38,56.4,172276.0,46.2476,46.264,46.1575,46.1739,172276.0
2015-07-23 11:40:00,56.4,56.41,56.24,56.29,229367.0,46.1739,46.1821,46.0429,46.0839,229367.0
2015-07-23 11:50:00,56.29,56.37,56.28,56.34,182404.0,46.0839,46.1494,46.0757,46.1248,182404.0
2015-07-23 12:00:00,56.32,56.34,56.25,56.27,160428.0,46.1084,46.1248,46.0511,46.0675,160428.0
2015-07-23 12:10:00,56.27,56.33,56.2,56.21,205414.0,46.0675,46.1166,46.0102,46.0184,205414.0
2015-07-23 12:20:00,56.22,56.24,56.16,56.24,102542.0,46.0266,46.0429,45.9774,46.0429,102542.0
2015-07-23 12:30:00,56.23,56.42,56.2,56.41,175311.0,46.0347,46.1903,46.0102,46.1821,175311.0
2015-07-23 12:40:00,56.41,56.49,56.39,56.4,126172.0,46.1821,46.2476,46.1657,46.1739,126172.0
2015-07-23 12:50:00,56.4,56.41,56.32,56.4,138117.0,46.1739,46.1821,46.1084,46.1739,138117.0
2015-07-23 13:00:00,56.4,56.69,56.39,56.67,421694.0,46.1739,46.4113,46.1657,46.395,421694.0
2015-07-23 13:10:00,56.67,56.73,56.58,56.72,202756.0,46.395,46.4441,46.3213,46.4359,202756.0
2015-07-23 13:20:00,56.72,56.79,56.7,56.76,210545.0,46.4359,46.4932,46.4195,46.4687,210545.0
2015-07-23 13:30:00,56.76,56.79,56.7,56.7,199136.0,46.4687,46.4932,46.4195,46.4195,199136.0
2015-07-23 13:40:00,56.71,56.72,56.6,56.69,132153.0,46.4277,46.4359,46.3377,46.4113,132153.0
2015-07-23 13:50:00,56.69,56.8,56.65,56.78,182826.0,46.4113,46.5014,46.3786,46.485,182826.0
2015-07-23 14:00:00,56.79,56.83,56.76,56.78,191216.0,46.4932,46.526,46.4687,46.485,191216.0
2015-07-23 14:10:00,56.77,56.78,56.66,56.67,163066.0,46.4768,46.485,46.3868,46.395,163066.0
2015-07-23 14:20:00,56.67,56.67,56.58,56.66,174668.0,46.395,46.395,46.3213,46.3868,174668.0
2015-07-23 14:30:00,56.67,56.71,56.65,56.71,169321.0,46.395,46.4277,46.3786,46.4277,169321.0
2015-07-23 14:40:00,56.7,56.73,56.64,56.65,174170.0,46.4195,46.4441,46.3704,46.3786,174170.0
2015-07-23 14:50:00,56.65,56.66,56.53,56.55,283009.0,46.3786,46.3868,46.2804,46.2967,283009.0
2015-07-23 15:00:00,56.56,56.59,56.54,56.56,271924.0,46.3049,46.3295,46.2885,46.3049,271924.0
2015-07-23 15:10:00,56.55,56.56,56.39,56.5,421584.0,46.2967,46.3049,46.1657,46.2558,421584.0
2015-07-23 15:20:00,56.5,56.56,56.47,56.53,321442.0,46.2558,46.3049,46.2312,46.2804,321442.0
2015-07-23 15:30:00,56.54,56.59,56.45,56.59,417120.0,46.2885,46.3295,46.2149,46.3295,417120.0
2015-07-23 15:40:00,56.59,56.62,56.5,56.61,483641.0,46.3295,46.354,46.2558,46.3458,483641.0
2015-07-23 15:50:00,56.57,56.66,56.46,56.64,1143255.0,46.3131,46.3868,46.223,46.3704,1143255.0
2015-07-24 09:30:00,59.12,59.31,58.17,58.41,1513446.0,48.4008,48.5563,47.623,47.8195,1513446.0
2015-07-24 09:40:00,58.42,58.5,57.77,58.25,999227.0,47.8277,47.8932,47.2955,47.6885,999227.0
2015-07-24 09:50:00,58.26,58.5,58.19,58.19,550104.0,47.6967,47.8932,47.6394,47.6394,550104.0
2015-07-24 10:00:00,58.19,58.39,57.94,57.99,440134.0,47.6394,47.8031,47.4347,47.4756,440134.0
2015-07-24 10:10:00,57.99,58.18,57.91,58.16,388856.0,47.4756,47.6312,47.4101,47.6148,388856.0
2015-07-24 10:20:00,58.16,58.21,57.83,57.99,405184.0,47.6148,47.6557,47.3446,47.4756,405184.0
2015-07-24 10:30:00,57.98,58.0,57.87,57.9,312160.0,47.4674,47.4838,47.3774,47.402,312160.0
2015-07-24 10:40:00,57.9,57.94,57.65,57.78,494579.0,47.402,47.4347,47.1973,47.3037,494579.0
2015-07-24 10:50:00,57.79,57.83,57.56,57.57,346846.0,47.3119,47.3446,47.1236,47.1318,346846.0
2015-07-24 11:00:00,57.56,57.71,57.4,57.69,484947.0,47.1236,47.2464,46.9926,47.23,484947.0
2015-07-24 11:10:00,57.69,57.69,57.47,57.59,292955.0,47.23,47.23,47.0499,47.1482,292955.0
2015-07-24 11:20:00,57.58,57.61,57.41,57.61,281709.0,47.14,47.1645,47.0008,47.1645,281709.0
2015-07-24 11:30:00,57.61,57.7,57.56,57.6,233331.0,47.1645,47.2382,47.1236,47.1563,233331.0
2015-07-24 11:40:00,57.6,57.73,57.56,57.72,184737.0,47.1563,47.2628,47.1236,47.2546,184737.0
2015-07-24 11:50:00,57.72,57.8,57.64,57.73,215290.0,47.2546,47.3201,47.1891,47.2628,215290.0
2015-07-24 12:00:00,57.73,57.8,57.71,57.8,160791.0,47.2628,47.3201,47.2464,47.3201,160791.0
2015-07-24 12:10:00,57.8,57.8,57.72,57.79,155958.0,47.3201,47.3201,47.2546,47.3119,155958.0
2015-07-24 12:20:00,57.79,57.92,57.79,57.9,227515.0,47.3119,47.4183,47.3119,47.402,227515.0
2015-07-24 12:30:00,57.9,57.97,57.84,57.97,141556.0,47.402,47.4593,47.3528,47.4593,141556.0
2015-07-24 12:40:00,57.97,57.99,57.79,57.86,184035.0,47.4593,47.4756,47.3119,47.3692,184035.0
2015-07-24 12:50:00,57.86,57.87,57.75,57.76,152480.0,47.3692,47.3774,47.2791,47.2873,152480.0
2015-07-24 13:00:00,57.76,57.76,57.67,57.74,164470.0,47.2873,47.2873,47.2137,47.271,164470.0
2015-07-24 13:10:00,57.74,57.78,57.65,57.77,136911.0,47.271,47.3037,47.1973,47.2955,136911.0
2015-07-24 13:20:00,57.77,57.86,57.71,57.83,126015.0,47.2955,47.3692,47.2464,47.3446,126015.0
2015-07-24 13:30:00,57.83,57.84,57.51,57.54,263916.0,47.3446,47.3528,47.0827,47.1072,263916.0
2015-07-24 13:40:00,57.53,57.6,57.4,57.42,241131.0,47.099,47.1563,46.9926,47.009,241131.0
2015-07-24 13:50:00,57.41,57.51,57.32,57.34,257163.0,47.0008,47.0827,46.9271,46.9435,257163.0
2015-07-24 14:00:00,57.34,57.34,57.26,57.27,265380.0,46.9435,46.9435,46.878,46.8862,265380.0
2015-07-24 14:10:00,57.26,57.32,57.22,57.24,246915.0,46.878,46.9271,46.8452,46.8616,246915.0
2015-07-24 14:20:00,57.24,57.37,57.22,57.35,179948.0,46.8616,46.968,46.8452,46.9517,179948.0
2015-07-24 14:30:00,57.36,57.37,57.15,57.2,275551.0,46.9599,46.968,46.7879,46.8289,275551.0
2015-07-24 14:40:00,57.2,57.3,57.16,57.18,156833.0,46.8289,46.9107,46.7961,46.8125,156833.0
2015-07-24 14:50:00,57.19,57.34,57.16,57.34,199231.0,46.8207,46.9435,46.7961,46.9435,199231.0
2015-07-24 15:00:00,57.34,57.34,57.24,57.27,299700.0,46.9435,46.9435,46.8616,46.8862,299700.0
2015-07-24 15:10:00,57.26,57.3,57.24,57.26,269667.0,46.878,46.9107,46.8616,46.878,269667.0
2015-07-24 15:20:00,57.26,57.39,57.25,57.35,263116.0,46.878,46.9844,46.8698,46.9517,263116.0
2015-07-24 15:30:00,57.35,57.35,57.23,57.27,247320.0,46.9517,46.9517,46.8534,46.8862,247320.0
2015-07-24 15:40:00,57.27,57.42,57.26,57.39,428519.0,46.8862,47.009,46.878,46.9844,428519.0
2015-07-24 15:50:00,57.35,57.39,57.26,57.29,830973.0,46.9517,46.9844,46.878,46.9026,830973.0
2015-07-27 09:30:00,57.21,57.47,57.05,57.16,609227.0,46.8371,47.0499,46.7061,46.7961,609227.0
2015-07-27 09:40:00,57.15,57.17,56.85,56.94,378381.0,46.7879,46.8043,46.5423,46.616,378381.0
2015-07-27 09:50:00,56.94,57.03,56.88,56.99,229285.0,46.616,46.6897,46.5669,46.6569,229285.0
2015-07-27 10:00:00,57.0,57.04,56.85,56.87,255898.0,46.6651,46.6979,46.5423,46.5587,255898.0
2015-07-27 10:10:00,56.87,57.07,56.86,57.07,205025.0,46.5587,46.7224,46.5505,46.7224,205025.0
2015-07-27 10:20:00,57.07,57.13,56.98,57.12,214179.0,46.7224,46.7716,46.6488,46.7634,214179.0
2015-07-27 10:30:00,57.12,57.33,57.09,57.21,345977.0,46.7634,46.9353,46.7388,46.8371,345977.0
2015-07-27 10:40:00,57.21,57.29,57.19,57.23,186002.0,46.8371,46.9026,46.8207,46.8534,186002.0
2015-07-27 10:50:00,57.23,57.25,57.12,57.14,130938.0,46.8534,46.8698,46.7634,46.7798,130938.0
2015-07-27 11:00:00,57.15,57.24,57.12,57.16,122263.0,46.7879,46.8616,46.7634,46.7961,122263.0
2015-07-27 11:10:00,57.15,57.16,56.91,56.96,174286.0,46.7879,46.7961,46.5915,46.6324,174286.0
2015-07-27 11:20:00,56.97,57.04,56.95,56.98,211989.0,46.6406,46.6979,46.6242,46.6488,211989.0
2015-07-27 11:30:00,56.98,56.99,56.9,56.95,131621.0,46.6488,46.6569,46.5833,46.6242,131621.0
2015-07-27 11:40:00,56.95,57.19,56.94,57.17,161379.0,46.6242,46.8207,46.616,46.8043,161379.0
2015-07-27 11:50:00,57.17,57.29,57.15,57.28,165247.0,46.8043,46.9026,46.7879,46.8944,165247.0
2015-07-27 12:00:00,57.27,57.28,57.16,57.22,98298.0,46.8862,46.8944,46.7961,46.8452,98298.0
2015-07-27 12:10:00,57.23,57.24,57.1,57.11,152582.0,46.8534,46.8616,46.747,46.7552,152582.0
2015-07-27 12:20:00,57.1,57.2,57.09,57.17,77196.0,46.747,46.8289,46.7388,46.8043,77196.0
2015-07-27 12:30:00,57.17,57.22,57.14,57.16,93012.0,46.8043,46.8452,46.7798,46.7961,93012.0
2015-07-27 12:40:00,57.16,57.2,57.05,57.1,92386.0,46.7961,46.8289,46.7061,46.747,92386.0
2015-07-27 12:50:00,57.1,57.17,57.08,57.12,85073.0,46.747,46.8043,46.7306,46.7634,85073.0
2015-07-27 13:00:00,57.12,57.15,57.11,57.11,76496.0,46.7634,46.7879,46.7552,46.7552,76496.0
2015-07-27 13:10:00,57.12,57.13,57.02,57.03,104635.0,46.7634,46.7716,46.6815,46.6897,104635.0
2015-07-27 13:20:00,57.03,57.14,57.03,57.13,138389.0,46.6897,46.7798,46.6897,46.7716,138389.0
2015-07-27 13:30:00,57.12,57.13,57.04,57.05,127334.0,46.7634,46.7716,46.6979,46.7061,127334.0
2015-07-27 13:40:00,57.05,57.09,57.02,57.08,110410.0,46.7061,46.7388,46.6815,46.7306,110410.0
2015-07-27 13:50:00,57.09,57.18,57.06,57.16,108544.0,46.7388,46.8125,46.7143,46.7961,108544.0
2015-07-27 14:00:00,57.17,57.23,57.13,57.17,105497.0,46.8043,46.8534,46.7716,46.8043,105497.0
2015-07-27 14:10:00,57.18,57.26,57.17,57.24,120589.0,46.8125,46.878,46.8043,46.8616,120589.0
2015-07-27 14:20:00,57.24,57.25,57.16,57.21,232606.0,46.8616,46.8698,46.7961,46.8371,232606.0
2015-07-27 14:30:00,57.21,57.22,57.14,57.17,163344.0,46.8371,46.8452,46.7798,46.8043,163344.0
2015-07-27 14:40:00,57.18,57.19,57.04,57.08,197728.0,46.8125,46.8207,46.6979,46.7306,197728.0
2015-07-27 14:50:00,57.07,57.11,56.97,57.02,168315.0,46.7224,46.7552,46.6406,46.6815,168315.0
2015-07-27 15:00:00,57.01,57.02,56.93,56.98,173525.0,46.6733,46.6815,46.6078,46.6488,173525.0
2015-07-27 15:10:00,56.98,57.0,56.93,56.94,125957.0,46.6488,46.6651,46.6078,46.616,125957.0
2015-07-27 15:20:00,56.95,57.0,56.93,56.97,172015.0,46.6242,46.6651,46.6078,46.6406,172015.0
2015-07-27 15:30:00,56.97,57.01,56.95,56.99,268943.0,46.6406,46.6733,46.6242,46.6569,268943.0
2015-07-27 15:40:00,56.98,57.0,56.92,56.94,248202.0,46.6488,46.6651,46.5996,46.616,248202.0
2015-07-27 15:50:00,56.93,57.02,56.9,57.0,708365.0,46.6078,46.6815,46.5833,46.6651,708365.0
2015-07-28 09:30:00,57.38,57.4,56.67,56.7,431722.0,46.9762,46.9926,46.395,46.4195,431722.0
2015-07-28 09:40:00,56.7,56.8,56.56,56.58,232226.0,46.4195,46.5014,46.3049,46.3213,232226.0
2015-07-28 09:50:00,56.59,56.86,56.56,56.85,211325.0,46.3295,46.5505,46.3049,46.5423,211325.0
2015-07-28 10:00:00,56.83,56.83,56.65,56.71,166036.0,46.526,46.526,46.3786,46.4277,166036.0
2015-07-28 10:10:00,56.73,56.82,56.71,56.72,184663.0,46.4441,46.5178,46.4277,46.4359,184663.0
2015-07-28 10:20:00,56.73,56.81,56.67,56.68,316929.0,46.4441,46.5096,46.395,46.4032,316929.0
2015-07-28 10:30:00,56.67,56.76,56.62,56.67,203406.0,46.395,46.4687,46.354,46.395,203406.0
2015-07-28 10:40:00,56.68,56.8,56.68,56.76,216053.0,46.4032,46.5014,46.4032,46.4687,216053.0
2015-07-28 10:50:00,56.76,56.81,56.75,56.76,182818.0,46.4687,46.5096,46.4605,46.4687,182818.0
2015-07-28 11:00:00,56.77,56.8,56.69,56.76,198825.0,46.4768,46.5014,46.4113,46.4687,198825.0
2015-07-28 11:10:00,56.76,56.81,56.75,56.79,119788.0,46.4687,46.5096,46.4605,46.4932,119788.0
2015-07-28 11:20:00,56.8,56.99,56.77,56.98,167818.0,46.5014,46.6569,46.4768,46.6488,167818.0
2015-07-28 11:30:00,56.99,57.03,56.91,56.92,117809.0,46.6569,46.6897,46.5915,46.5996,117809.0
2015-07-28 11:40:00,56.93,56.97,56.9,56.92,90968.0,46.6078,46.6406,46.5833,46.5996,90968.0
2015-07-28 11:50:00,56.92,56.94,56.87,56.94,158472.0,46.5996,46.616,46.5587,46.616,158472.0
2015-07-28 12:00:00,56.93,57.0,56.93,56.95,127921.0,46.6078,46.6651,46.6078,46.6242,127921.0
2015-07-28 12:10:00,56.95,57.0,56.91,56.98,128810.0,46.6242,46.6651,46.5915,46.6488,128810.0
2015-07-28 12:20:00,56.99,57.05,56.95,57.04,130619.0,46.6569,46.7061,46.6242,46.6979,130619.0
2015-07-28 12:30:00,57.03,57.09,56.99,57.06,112758.0,46.6897,46.7388,46.6569,46.7143,112758.0
2015-07-28 12:40:00,57.06,57.15,57.06,57.15,104413.0,46.7143,46.7879,46.7143,46.7879,104413.0
2015-07-28 12:50:00,57.14,57.29,57.14,57.29,114163.0,46.7798,46.9026,46.7798,46.9026,114163.0
2015-07-28 13:00:00,57.27,57.37,57.21,57.35,152461.0,46.8862,46.968,46.8371,46.9517,152461.0
2015-07-28 13:10:00,57.35,57.37,57.26,57.27,211921.0,46.9517,46.968,46.878,46.8862,211921.0
2015-07-28 13:20:00,57.28,57.33,57.19,57.2,237753.0,46.8944,46.9353,46.8207,46.8289,237753.0
2015-07-28 13:30:00,57.2,57.23,57.1,57.12,278372.0,46.8289,46.8534,46.747,46.7634,278372.0
2015-07-28 13:40:00,57.12,57.2,57.09,57.1,285982.0,46.7634,46.8289,46.7388,46.747,285982.0
2015-07-28 13:50:00,57.1,57.17,57.07,57.14,96581.0,46.747,46.8043,46.7224,46.7798,96581.0
2015-07-28 14:00:00,57.14,57.23,57.06,57.23,144388.0,46.7798,46.8534,46.7143,46.8534,144388.0
2015-07-28 14:10:00,57.22,57.24,57.13,57.2,148060.0,46.8452,46.8616,46.7716,46.8289,148060.0
2015-07-28 14:20:00,57.2,57.2,57.14,57.16,93185.0,46.8289,46.8289,46.7798,46.7961,93185.0
2015-07-28 14:30:00,57.16,57.17,57.02,57.05,178110.0,46.7961,46.8043,46.6815,46.7061,178110.0
2015-07-28 14:40:00,57.05,57.07,57.0,57.05,198511.0,46.7061,46.7224,46.6651,46.7061,198511.0
2015-07-28 14:50:00,57.05,57.11,57.03,57.1,166164.0,46.7061,46.7552,46.6897,46.747,166164.0
2015-07-28 15:00:00,57.09,57.13,57.0,57.0,173316.0,46.7388,46.7716,46.6651,46.6651,173316.0
2015-07-28 15:10:00,57.01,57.03,56.92,57.03,170233.0,46.6733,46.6897,46.5996,46.6897,170233.0
2015-07-28 15:20:00,57.03,57.03,56.92,56.93,140644.0,46.6897,46.6897,46.5996,46.6078,140644.0
2015-07-28 15:30:00,56.93,57.06,56.92,57.04,197269.0,46.6078,46.7143,46.5996,46.6979,197269.0
2015-07-28 15:40:00,57.04,57.1,57.02,57.06,253056.0,46.6979,46.747,46.6815,46.7143,253056.0
2015-07-28 15:50:00,57.05,57.16,57.02,57.14,401549.0,46.7061,46.7961,46.6815,46.7798,401549.0
2015-07-29 09:30:00,57.38,57.56,57.19,57.51,386001.0,46.9762,47.1236,46.8207,47.0827,386001.0
2015-07-29 09:40:00,57.49,57.57,57.33,57.39,156990.0,47.0663,47.1318,46.9353,46.9844,156990.0
2015-07-29 09:50:00,57.38,57.43,57.29,57.41,164911.0,46.9762,47.0172,46.9026,47.0008,164911.0
2015-07-29 10:00:00,57.41,57.59,57.34,57.59,185601.0,47.0008,47.1482,46.9435,47.1482,185601.0
2015-07-29 10:10:00,57.59,57.78,57.58,57.76,312172.0,47.1482,47.3037,47.14,47.2873,312172.0
2015-07-29 10:20:00,57.75,57.8,57.55,57.6,228587.0,47.2791,47.3201,47.1154,47.1563,228587.0
2015-07-29 10:30:00,57.6,57.66,57.59,57.65,253352.0,47.1563,47.2055,47.1482,47.1973,253352.0
2015-07-29 10:40:00,57.65,57.72,57.6,57.65,152380.0,47.1973,47.2546,47.1563,47.1973,152380.0
2015-07-29 10:50:00,57.65,57.77,57.64,57.66,205044.0,47.1973,47.2955,47.1891,47.2055,205044.0
2015-07-29 11:00:00,57.66,57.69,57.54,57.59,172558.0,47.2055,47.23,47.1072,47.1482,172558.0
2015-07-29 11:10:00,57.6,57.62,57.49,57.54,134831.0,47.1563,47.1727,47.0663,47.1072,134831.0
2015-07-29 11:20:00,57.54,57.59,57.45,57.46,136172.0,47.1072,47.1482,47.0335,47.0417,136172.0
2015-07-29 11:30:00,57.46,57.63,57.46,57.57,133727.0,47.0417,47.1809,47.0417,47.1318,133727.0
2015-07-29 11:40:00,57.58,57.66,57.49,57.53,216045.0,47.14,47.2055,47.0663,47.099,216045.0
2015-07-29 11:50:00,57.53,57.54,57.37,57.37,243331.0,47.099,47.1072,46.968,46.968,243331.0
2015-07-29 12:00:00,57.38,57.38,57.29,57.31,253580.0,46.9762,46.9762,46.9026,46.9189,253580.0
2015-07-29 12:10:00,57.31,57.33,57.18,57.25,228684.0,46.9189,46.9353,46.8125,46.8698,228684.0
2015-07-29 12:20:00,57.25,57.25,57.16,57.18,154262.0,46.8698,46.8698,46.7961,46.8125,154262.0
2015-07-29 12:30:00,57.19,57.29,57.18,57.29,122561.0,46.8207,46.9026,46.8125,46.9026,122561.0
2015-07-29 12:40:00,57.29,57.31,57.23,57.29,115452.0,46.9026,46.9189,46.8534,46.9026,115452.0
2015-07-29 12:50:00,57.29,57.3,57.2,57.25,107243.0,46.9026,46.9107,46.8289,46.8698,107243.0
2015-07-29 13:00:00,57.25,57.25,57.14,57.15,109415.0,46.8698,46.8698,46.7798,46.7879,109415.0
2015-07-29 13:10:00,57.15,57.34,57.15,57.33,105122.0,46.7879,46.9435,46.7879,46.9353,105122.0
2015-07-29 13:20:00,57.33,57.35,57.27,57.32,128004.0,46.9353,46.9517,46.8862,46.9271,128004.0
2015-07-29 13:30:00,57.32,57.32,57.21,57.24,122228.0,46.9271,46.9271,46.8371,46.8616,122228.0
2015-07-29 13:40:00,57.24,57.25,57.16,57.18,91455.0,46.8616,46.8698,46.7961,46.8125,91455.0
2015-07-29 13:50:00,57.18,57.31,57.17,57.24,92612.0,46.8125,46.9189,46.8043,46.8616,92612.0
2015-07-29 14:00:00,57.24,57.47,57.14,57.27,196051.0,46.8616,47.0499,46.7798,46.8862,196051.0
2015-07-29 14:10:00,57.27,57.42,57.24,57.4,136643.0,46.8862,47.009,46.8616,46.9926,136643.0
2015-07-29 14:20:00,57.4,57.47,57.34,57.4,150600.0,46.9926,47.0499,46.9435,46.9926,150600.0
2015-07-29 14:30:00,57.4,57.5,57.4,57.49,141409.0,46.9926,47.0745,46.9926,47.0663,141409.0
2015-07-29 14:40:00,57.49,57.7,57.49,57.68,296882.0,47.0663,47.2382,47.0663,47.2218,296882.0
2015-07-29 14:50:00,57.68,57.72,57.58,57.59,170394.0,47.2218,47.2546,47.14,47.1482,170394.0
2015-07-29 15:00:00,57.6,57.66,57.5,57.52,171188.0,47.1563,47.2055,47.0745,47.0909,171188.0
2015-07-29 15:10:00,57.52,57.64,57.52,57.61,168247.0,47.0909,47.1891,47.0909,47.1645,168247.0
2015-07-29 15:20:00,57.61,57.66,57.56,57.59,244400.0,47.1645,47.2055,47.1236,47.1482,244400.0
2015-07-29 15:30:00,57.59,57.64,57.54,57.64,227901.0,47.1482,47.1891,47.1072,47.1891,227901.0
2015-07-29 15:40:00,57.64,57.69,57.57,57.64,335916.0,47.1891,47.23,47.1318,47.1891,335916.0
2015-07-29 15:50:00,57.64,57.65,57.49,57.51,549219.0,47.1891,47.1973,47.0663,47.0827,549219.0
2015-07-30 09:30:00,57.3,57.62,57.15,57.2,268753.0,46.9107,47.1727,46.7879,46.8289,268753.0
2015-07-30 09:40:00,57.22,57.22,57.01,57.06,189449.0,46.8452,46.8452,46.6733,46.7143,189449.0
2015-07-30 09:50:00,57.05,57.23,57.05,57.07,150141.0,46.7061,46.8534,46.7061,46.7224,150141.0
2015-07-30 10:00:00,57.07,57.11,57.02,57.06,241918.0,46.7224,46.7552,46.6815,46.7143,241918.0
2015-07-30 10:10:00,57.06,57.19,57.02,57.18,136669.0,46.7143,46.8207,46.6815,46.8125,136669.0
2015-07-30 10:20:00,57.19,57.28,57.18,57.24,135274.0,46.8207,46.8944,46.8125,46.8616,135274.0
2015-07-30 10:30:00,57.25,57.37,57.22,57.24,109286.0,46.8698,46.968,46.8452,46.8616,109286.0
2015-07-30 10:40:00,57.24,57.35,57.2,57.31,130522.0,46.8616,46.9517,46.8289,46.9189,130522.0
2015-07-30 10:50:00,57.32,57.5,57.32,57.38,207536.0,46.9271,47.0745,46.9271,46.9762,207536.0
2015-07-30 11:00:00,57.38,57.46,57.36,57.41,164815.0,46.9762,47.0417,46.9599,47.0008,164815.0
2015-07-30 11:10:00,57.42,57.66,57.41,57.62,144463.0,47.009,47.2055,47.0008,47.1727,144463.0
2015-07-30 11:20:00,57.62,57.8,57.62,57.65,166249.0,47.1727,47.3201,47.1727,47.1973,166249.0
2015-07-30 11:30:00,57.65,57.76,57.64,57.73,132007.0,47.1973,47.2873,47.1891,47.2628,132007.0
2015-07-30 11:40:00,57.72,57.76,57.68,57.7,104864.0,47.2546,47.2873,47.2218,47.2382,104864.0
2015-07-30 11:50:00,57.69,57.7,57.62,57.66,97443.0,47.23,47.2382,47.1727,47.2055,97443.0
2015-07-30 12:00:00,57.67,57.75,57.66,57.66,140206.0,47.2137,47.2791,47.2055,47.2055,140206.0
2015-07-30 12:10:00,57.66,57.69,57.6,57.65,119368.0,47.2055,47.23,47.1563,47.1973,119368.0
2015-07-30 12:20:00,57.65,57.77,57.64,57.74,147021.0,47.1973,47.2955,47.1891,47.271,147021.0
2015-07-30 12:30:00,57.75,57.79,57.7,57.75,65563.0,47.2791,47.3119,47.2382,47.2791,65563.0
2015-07-30 12:40:00,57.75,57.8,57.74,57.79,91672.0,47.2791,47.3201,47.271,47.3119,91672.0
2015-07-30 12:50:00,57.79,57.85,57.78,57.84,107007.0,47.3119,47.361,47.3037,47.3528,107007.0
2015-07-30 13:00:00,57.85,57.92,57.82,57.9,145106.0,47.361,47.4183,47.3365,47.402,145106.0
2015-07-30 13:10:00,57.9,57.92,57.85,57.9,115811.0,47.402,47.4183,47.361,47.402,115811.0
2015-07-30 13:20:00,57.91,57.98,57.84,57.98,247102.0,47.4101,47.4674,47.3528,47.4674,247102.0
2015-07-30 13:30:00,57.99,57.99,57.93,57.96,219377.0,47.4756,47.4756,47.4265,47.4511,219377.0
2015-07-30 13:40:00,57.95,57.95,57.87,57.92,94892.0,47.4429,47.4429,47.3774,47.4183,94892.0
2015-07-30 13:50:00,57.93,57.98,57.91,57.93,139215.0,47.4265,47.4674,47.4101,47.4265,139215.0
2015-07-30 14:00:00,57.93,58.07,57.92,58.01,215206.0,47.4265,47.5411,47.4183,47.492,215206.0
2015-07-30 14:10:00,58.01,58.04,57.97,57.98,139142.0,47.492,47.5166,47.4593,47.4674,139142.0
2015-07-30 14:20:00,57.98,58.01,57.91,57.96,104291.0,47.4674,47.492,47.4101,47.4511,104291.0
2015-07-30 14:30:00,57.95,58.02,57.94,57.97,301393.0,47.4429,47.5002,47.4347,47.4593,301393.0
2015-07-30 14:40:00,57.96,57.99,57.93,57.97,93554.0,47.4511,47.4756,47.4265,47.4593,93554.0
2015-07-30 14:50:00,57.97,58.01,57.96,57.97,222745.0,47.4593,47.492,47.4511,47.4593,222745.0
2015-07-30 15:00:00,57.97,58.03,57.97,57.98,137966.0,47.4593,47.5084,47.4593,47.4674,137966.0
2015-07-30 15:10:00,57.98,57.99,57.93,57.93,100689.0,47.4674,47.4756,47.4265,47.4265,100689.0
2015-07-30 15:20:00,57.93,58.04,57.93,58.0,300193.0,47.4265,47.5166,47.4265,47.4838,300193.0
2015-07-30 15:30:00,58.0,58.04,57.94,58.03,219753.0,47.4838,47.5166,47.4347,47.5084,219753.0
2015-07-30 15:40:00,58.03,58.15,58.03,58.13,381820.0,47.5084,47.6066,47.5084,47.5903,381820.0
2015-07-30 15:50:00,58.14,58.14,58.01,58.06,371370.0,47.5984,47.5984,47.492,47.5329,371370.0
2015-07-31 09:30:00,58.44,58.44,57.77,57.79,366223.0,47.844,47.844,47.2955,47.3119,366223.0
2015-07-31 09:40:00,57.79,58.09,57.73,57.91,158584.0,47.3119,47.5575,47.2628,47.4101,158584.0
2015-07-31 09:50:00,57.93,57.97,57.82,57.83,159214.0,47.4265,47.4593,47.3365,47.3446,159214.0
2015-07-31 10:00:00,57.85,57.96,57.83,57.94,111529.0,47.361,47.4511,47.3446,47.4347,111529.0
2015-07-31 10:10:00,57.94,58.07,57.9,58.07,149439.0,47.4347,47.5411,47.402,47.5411,149439.0
2015-07-31 10:20:00,58.07,58.2,58.03,58.17,94432.0,47.5411,47.6476,47.5084,47.623,94432.0
2015-07-31 10:30:00,58.18,58.18,58.0,58.0,122100.0,47.6312,47.6312,47.4838,47.4838,122100.0
2015-07-31 10:40:00,58.01,58.09,57.94,58.09,137039.0,47.492,47.5575,47.4347,47.5575,137039.0
2015-07-31 10:50:00,58.1,58.26,58.08,58.19,108390.0,47.5657,47.6967,47.5493,47.6394,108390.0
2015-07-31 11:00:00,58.18,58.21,58.11,58.13,110775.0,47.6312,47.6557,47.5739,47.5903,110775.0
2015-07-31 11:10:00,58.14,58.14,57.99,58.05,104512.0,47.5984,47.5984,47.4756,47.5248,104512.0
2015-07-31 11:20:00,58.04,58.15,58.04,58.14,79215.0,47.5166,47.6066,47.5166,47.5984,79215.0
2015-07-31 11:30:00,58.15,58.16,58.07,58.14,106900.0,47.6066,47.6148,47.5411,47.5984,106900.0
2015-07-31 11:40:00,58.13,58.16,58.12,58.15,157664.0,47.5903,47.6148,47.5821,47.6066,157664.0
2015-07-31 11:50:00,58.15,58.15,58.03,58.05,59762.0,47.6066,47.6066,47.5084,47.5248,59762.0
2015-07-31 12:00:00,58.06,58.14,58.06,58.14,54644.0,47.5329,47.5984,47.5329,47.5984,54644.0
2015-07-31 12:10:00,58.14,58.18,58.13,58.16,84807.0,47.5984,47.6312,47.5903,47.6148,84807.0
2015-07-31 12:20:00,58.16,58.19,58.14,58.19,57594.0,47.6148,47.6394,47.5984,47.6394,57594.0
2015-07-31 12:30:00,58.19,58.19,58.11,58.13,59886.0,47.6394,47.6394,47.5739,47.5903,59886.0
2015-07-31 12:40:00,58.13,58.15,58.09,58.09,71374.0,47.5903,47.6066,47.5575,47.5575,71374.0
2015-07-31 12:50:00,58.08,58.15,58.07,58.14,53500.0,47.5493,47.6066,47.5411,47.5984,53500.0
2015-07-31 13:00:00,58.15,58.18,58.11,58.16,61888.0,47.6066,47.6312,47.5739,47.6148,61888.0
2015-07-31 13:10:00,58.15,58.15,58.06,58.06,52639.0,47.6066,47.6066,47.5329,47.5329,52639.0
2015-07-31 13:20:00,58.07,58.1,58.0,58.01,99457.0,47.5411,47.5657,47.4838,47.492,99457.0
2015-07-31 13:30:00,58.02,58.09,58.0,58.03,90747.0,47.5002,47.5575,47.4838,47.5084,90747.0
2015-07-31 13:40:00,58.03,58.07,57.98,58.05,55130.0,47.5084,47.5411,47.4674,47.5248,55130.0
2015-07-31 13:50:00,58.04,58.07,58.0,58.07,97846.0,47.5166,47.5411,47.4838,47.5411,97846.0
2015-07-31 14:00:00,58.07,58.13,58.05,58.1,171018.0,47.5411,47.5903,47.5248,47.5657,171018.0
2015-07-31 14:10:00,58.1,58.11,58.0,58.04,89642.0,47.5657,47.5739,47.4838,47.5166,89642.0
2015-07-31 14:20:00,58.03,58.08,57.95,58.02,142993.0,47.5084,47.5493,47.4429,47.5002,142993.0
2015-07-31 14:30:00,58.02,58.08,58.0,58.03,171029.0,47.5002,47.5493,47.4838,47.5084,171029.0
2015-07-31 14:40:00,58.03,58.07,57.95,58.05,177568.0,47.5084,47.5411,47.4429,47.5248,177568.0
2015-07-31 14:50:00,58.04,58.1,58.03,58.08,58790.0,47.5166,47.5657,47.5084,47.5493,58790.0
2015-07-31 15:00:00,58.08,58.1,57.98,58.0,92631.0,47.5493,47.5657,47.4674,47.4838,92631.0
2015-07-31 15:10:00,57.99,58.03,57.97,58.03,131627.0,47.4756,47.5084,47.4593,47.5084,131627.0
2015-07-31 15:20:00,58.03,58.04,57.86,57.92,264606.0,47.5084,47.5166,47.3692,47.4183,264606.0
2015-07-31 15:30:00,57.92,57.98,57.9,57.95,131100.0,47.4183,47.4674,47.402,47.4429,131100.0
2015-07-31 15:40:00,57.94,57.98,57.89,57.92,142958.0,47.4347,47.4674,47.3938,47.4183,142958.0
2015-07-31 15:50:00,57.92,57.98,57.88,57.93,612812.0,47.4183,47.4674,47.3856,47.4265,612812.0
2015-08-03 09:30:00,58.62,58.96,58.26,58.37,452470.0,47.9914,48.2698,47.6967,47.7867,452470.0
2015-08-03 09:40:00,58.36,58.55,58.27,58.55,199048.0,47.7785,47.9341,47.7049,47.9341,199048.0
2015-08-03 09:50:00,58.55,58.59,58.41,58.52,190677.0,47.9341,47.9668,47.8195,47.9095,190677.0
2015-08-03 10:00:00,58.51,58.57,58.2,58.21,167440.0,47.9014,47.9505,47.6476,47.6557,167440.0
2015-08-03 10:10:00,58.2,58.37,58.16,58.2,167041.0,47.6476,47.7867,47.6148,47.6476,167041.0
2015-08-03 10:20:00,58.2,58.27,58.11,58.19,191758.0,47.6476,47.7049,47.5739,47.6394,191758.0
2015-08-03 10:30:00,58.19,58.46,58.11,58.25,258152.0,47.6394,47.8604,47.5739,47.6885,258152.0
2015-08-03 10:40:00,58.24,58.31,58.21,58.3,155655.0,47.6803,47.7376,47.6557,47.7294,155655.0
2015-08-03 10:50:00,58.29,58.3,58.22,58.23,136276.0,47.7212,47.7294,47.6639,47.6721,136276.0
2015-08-03 11:00:00,58.24,58.26,58.15,58.23,128404.0,47.6803,47.6967,47.6066,47.6721,128404.0
2015-08-03 11:10:00,58.23,58.33,58.17,58.32,133884.0,47.6721,47.754,47.623,47.7458,133884.0
2015-08-03 11:20:00,58.32,58.4,58.3,58.38,88297.0,47.7458,47.8113,47.7294,47.7949,88297.0
2015-08-03 11:30:00,58.38,58.45,58.37,58.4,78389.0,47.7949,47.8522,47.7867,47.8113,78389.0
2015-08-03 11:40:00,58.4,58.58,58.39,58.47,145744.0,47.8113,47.9587,47.8031,47.8686,145744.0
2015-08-03 11:50:00,58.47,58.47,58.38,58.41,61419.0,47.8686,47.8686,47.7949,47.8195,61419.0
2015-08-03 12:00:00,58.42,58.45,58.35,58.41,88456.0,47.8277,47.8522,47.7704,47.8195,88456.0
2015-08-03 12:10:00,58.41,58.47,58.38,58.39,139874.0,47.8195,47.8686,47.7949,47.8031,139874.0
2015-08-03 12:20:00,58.39,58.48,58.38,58.44,176817.0,47.8031,47.8768,47.7949,47.844,176817.0
2015-08-03 12:30:00,58.44,58.45,58.31,58.33,139467.0,47.844,47.8522,47.7376,47.754,139467.0
2015-08-03 12:40:00,58.33,58.37,58.25,58.29,138165.0,47.754,47.7867,47.6885,47.7212,138165.0
2015-08-03 12:50:00,58.28,58.3,58.12,58.21,166685.0,47.7131,47.7294,47.5821,47.6557,166685.0
2015-08-03 13:00:00,58.2,58.22,58.12,58.12,78289.0,47.6476,47.6639,47.5821,47.5821,78289.0
2015-08-03 13:10:00,58.11,58.14,58.09,58.1,108475.0,47.5739,47.5984,47.5575,47.5657,108475.0
2015-08-03 13:20:00,58.1,58.2,58.09,58.16,89727.0,47.5657,47.6476,47.5575,47.6148,89727.0
2015-08-03 13:30:00,58.16,58.2,58.1,58.16,79055.0,47.6148,47.6476,47.5657,47.6148,79055.0
2015-08-03 13:40:00,58.16,58.21,58.14,58.18,105190.0,47.6148,47.6557,47.5984,47.6312,105190.0
2015-08-03 13:50:00,58.19,58.24,58.13,58.14,86103.0,47.6394,47.6803,47.5903,47.5984,86103.0
2015-08-03 14:00:00,58.14,58.17,58.07,58.11,76805.0,47.5984,47.623,47.5411,47.5739,76805.0
2015-08-03 14:10:00,58.11,58.14,58.06,58.08,67320.0,47.5739,47.5984,47.5329,47.5493,67320.0
2015-08-03 14:20:00,58.09,58.09,58.03,58.08,91210.0,47.5575,47.5575,47.5084,47.5493,91210.0
2015-08-03 14:30:00,58.08,58.14,58.04,58.14,93351.0,47.5493,47.5984,47.5166,47.5984,93351.0
2015-08-03 14:40:00,58.14,58.25,58.12,58.18,186941.0,47.5984,47.6885,47.5821,47.6312,186941.0
2015-08-03 14:50:00,58.17,58.2,58.06,58.12,85641.0,47.623,47.6476,47.5329,47.5821,85641.0
2015-08-03 15:00:00,58.12,58.16,58.09,58.11,83350.0,47.5821,47.6148,47.5575,47.5739,83350.0
2015-08-03 15:10:00,58.11,58.2,58.1,58.19,135246.0,47.5739,47.6476,47.5657,47.6394,135246.0
2015-08-03 15:20:00,58.19,58.22,58.15,58.22,87305.0,47.6394,47.6639,47.6066,47.6639,87305.0
2015-08-03 15:30:00,58.22,58.26,58.17,58.26,197405.0,47.6639,47.6967,47.623,47.6967,197405.0
2015-08-03 15:40:00,58.26,58.27,58.2,58.22,468120.0,47.6967,47.7049,47.6476,47.6639,468120.0
2015-08-03 15:50:00,58.22,58.3,58.15,58.2,969584.0,47.6639,47.7294,47.6066,47.6476,969584.0
2015-08-04 09:30:00,58.25,58.36,58.03,58.03,314652.0,47.8185,47.9088,47.6379,47.6379,314652.0
2015-08-04 09:40:00,58.04,58.22,58.03,58.19,138808.0,47.6461,47.7939,47.6379,47.7692,138808.0
2015-08-04 09:50:00,58.18,58.57,58.18,58.49,263063.0,47.761,48.0812,47.761,48.0155,263063.0
2015-08-04 10:00:00,58.49,58.51,58.39,58.49,156400.0,48.0155,48.0319,47.9334,48.0155,156400.0
2015-08-04 10:10:00,58.48,58.57,58.43,58.47,166680.0,48.0073,48.0812,47.9662,47.9991,166680.0
2015-08-04 10:20:00,58.47,58.59,58.46,58.56,113140.0,47.9991,48.0976,47.9909,48.073,113140.0
2015-08-04 10:30:00,58.56,58.59,58.46,58.47,170999.0,48.073,48.0976,47.9909,47.9991,170999.0
2015-08-04 10:40:00,58.48,58.54,58.45,58.46,101188.0,48.0073,48.0565,47.9827,47.9909,101188.0
2015-08-04 10:50:00,58.46,58.5,58.32,58.33,136591.0,47.9909,48.0237,47.8759,47.8842,136591.0
2015-08-04 11:00:00,58.34,58.37,58.31,58.32,89021.0,47.8924,47.917,47.8677,47.8759,89021.0
2015-08-04 11:10:00,58.31,58.43,58.3,58.4,92815.0,47.8677,47.9662,47.8595,47.9416,92815.0
2015-08-04 11:20:00,58.39,58.43,58.34,58.42,108828.0,47.9334,47.9662,47.8924,47.958,108828.0
2015-08-04 11:30:00,58.42,58.5,58.41,58.49,93375.0,47.958,48.0237,47.9498,48.0155,93375.0
2015-08-04 11:40:00,58.49,58.57,58.46,58.57,111737.0,48.0155,48.0812,47.9909,48.0812,111737.0
2015-08-04 11:50:00,58.57,58.59,58.5,58.52,129312.0,48.0812,48.0976,48.0237,48.0401,129312.0
2015-08-04 12:00:00,58.51,58.56,58.49,58.55,180206.0,48.0319,48.073,48.0155,48.0648,180206.0
2015-08-04 12:10:00,58.55,58.55,58.52,58.54,153986.0,48.0648,48.0648,48.0401,48.0565,153986.0
2015-08-04 12:20:00,58.54,58.54,58.5,58.51,99720.0,48.0565,48.0565,48.0237,48.0319,99720.0
2015-08-04 12:30:00,58.52,58.55,58.51,58.55,51368.0,48.0401,48.0648,48.0319,48.0648,51368.0
2015-08-04 12:40:00,58.55,58.56,58.48,58.5,104140.0,48.0648,48.073,48.0073,48.0237,104140.0
2015-08-04 12:50:00,58.49,58.52,58.43,58.45,97247.0,48.0155,48.0401,47.9662,47.9827,97247.0
2015-08-04 13:00:00,58.44,58.55,58.41,58.54,97231.0,47.9745,48.0648,47.9498,48.0565,97231.0
2015-08-04 13:10:00,58.55,58.55,58.51,58.54,57061.0,48.0648,48.0648,48.0319,48.0565,57061.0
2015-08-04 13:20:00,58.54,58.56,58.52,58.55,113183.0,48.0565,48.073,48.0401,48.0648,113183.0
2015-08-04 13:30:00,58.55,58.55,58.52,58.53,106533.0,48.0648,48.0648,48.0401,48.0483,106533.0
2015-08-04 13:40:00,58.53,58.55,58.5,58.51,171988.0,48.0483,48.0648,48.0237,48.0319,171988.0
2015-08-04 13:50:00,58.51,58.53,58.44,58.45,226674.0,48.0319,48.0483,47.9745,47.9827,226674.0
2015-08-04 14:00:00,58.45,58.45,58.34,58.38,122756.0,47.9827,47.9827,47.8924,47.9252,122756.0
2015-08-04 14:10:00,58.37,58.44,58.33,58.4,130466.0,47.917,47.9745,47.8842,47.9416,130466.0
2015-08-04 14:20:00,58.4,58.48,58.39,58.47,102789.0,47.9416,48.0073,47.9334,47.9991,102789.0
2015-08-04 14:30:00,58.48,58.56,58.46,58.54,181852.0,48.0073,48.073,47.9909,48.0565,181852.0
2015-08-04 14:40:00,58.55,58.58,58.52,58.56,352981.0,48.0648,48.0894,48.0401,48.073,352981.0
2015-08-04 14:50:00,58.55,58.56,58.51,58.54,260961.0,48.0648,48.073,48.0319,48.0565,260961.0
2015-08-04 15:00:00,58.54,58.66,58.51,58.63,331906.0,48.0565,48.1551,48.0319,48.1304,331906.0
2015-08-04 15:10:00,58.63,58.67,58.59,58.62,169983.0,48.1304,48.1633,48.0976,48.1222,169983.0
2015-08-04 15:20:00,58.61,58.65,58.59,58.65,165859.0,48.114,48.1468,48.0976,48.1468,165859.0
2015-08-04 15:30:00,58.65,58.7,58.57,58.57,328853.0,48.1468,48.1879,48.0812,48.0812,328853.0
2015-08-04 15:40:00,58.57,58.66,58.56,58.59,403769.0,48.0812,48.1551,48.073,48.0976,403769.0
2015-08-04 15:50:00,58.6,58.72,58.57,58.69,616057.0,48.1058,48.2043,48.0812,48.1797,616057.0
2015-08-05 09:30:00,59.14,59.2,58.85,58.92,341119.0,48.5491,48.5984,48.311,48.3685,341119.0
2015-08-05 09:40:00,58.95,59.06,58.83,59.01,228616.0,48.3931,48.4834,48.2946,48.4424,228616.0
2015-08-05 09:50:00,59.03,59.1,59.02,59.06,146195.0,48.4588,48.5163,48.4506,48.4834,146195.0
2015-08-05 10:00:00,59.07,59.09,58.98,59.0,224843.0,48.4916,48.5081,48.4177,48.4342,224843.0
2015-08-05 10:10:00,59.01,59.08,58.96,59.08,114087.0,48.4424,48.4998,48.4013,48.4998,114087.0
2015-08-05 10:20:00,59.07,59.14,59.05,59.12,141005.0,48.4916,48.5491,48.4752,48.5327,141005.0
2015-08-05 10:30:00,59.14,59.25,59.12,59.23,157450.0,48.5491,48.6394,48.5327,48.623,157450.0
2015-08-05 10:40:00,59.23,59.23,59.07,59.08,120402.0,48.623,48.623,48.4916,48.4998,120402.0
2015-08-05 10:50:00,59.07,59.18,59.07,59.15,104508.0,48.4916,48.5819,48.4916,48.5573,104508.0
2015-08-05 11:00:00,59.16,59.18,59.12,59.16,89094.0,48.5655,48.5819,48.5327,48.5655,89094.0
2015-08-05 11:10:00,59.16,59.22,59.12,59.17,178988.0,48.5655,48.6148,48.5327,48.5737,178988.0
2015-08-05 11:20:00,59.18,59.19,59.1,59.13,116215.0,48.5819,48.5901,48.5163,48.5409,116215.0
2015-08-05 11:30:00,59.14,59.19,59.13,59.16,149063.0,48.5491,48.5901,48.5409,48.5655,149063.0
2015-08-05 11:40:00,59.17,59.28,59.13,59.25,213752.0,48.5737,48.664,48.5409,48.6394,213752.0
2015-08-05 11:50:00,59.25,59.32,59.17,59.18,237006.0,48.6394,48.6969,48.5737,48.5819,237006.0
2015-08-05 12:00:00,59.19,59.2,59.11,59.14,165924.0,48.5901,48.5984,48.5245,48.5491,165924.0
2015-08-05 12:10:00,59.14,59.18,59.08,59.11,121780.0,48.5491,48.5819,48.4998,48.5245,121780.0
2015-08-05 12:20:00,59.1,59.11,59.01,59.02,118958.0,48.5163,48.5245,48.4424,48.4506,118958.0
2015-08-05 12:30:00,59.02,59.06,58.97,59.04,131300.0,48.4506,48.4834,48.4095,48.467,131300.0
2015-08-05 12:40:00,59.03,59.05,58.94,59.03,181686.0,48.4588,48.4752,48.3849,48.4588,181686.0
2015-08-05 12:50:00,59.04,59.11,58.99,59.07,109881.0,48.467,48.5245,48.426,48.4916,109881.0
2015-08-05 13:00:00,59.07,59.07,58.98,58.99,67019.0,48.4916,48.4916,48.4177,48.426,67019.0
2015-08-05 13:10:00,58.98,59.0,58.94,58.98,135897.0,48.4177,48.4342,48.3849,48.4177,135897.0
2015-08-05 13:20:00,58.97,59.04,58.95,59.04,169413.0,48.4095,48.467,48.3931,48.467,169413.0
2015-08-05 13:30:00,59.04,59.05,58.97,58.99,77670.0,48.467,48.4752,48.4095,48.426,77670.0
2015-08-05 13:40:00,59.0,59.06,58.97,58.98,130620.0,48.4342,48.4834,48.4095,48.4177,130620.0
2015-08-05 13:50:00,58.98,59.04,58.95,59.0,127768.0,48.4177,48.467,48.3931,48.4342,127768.0
2015-08-05 14:00:00,58.99,59.03,58.97,59.01,135826.0,48.426,48.4588,48.4095,48.4424,135826.0
2015-08-05 14:10:00,59.02,59.06,58.97,59.05,107237.0,48.4506,48.4834,48.4095,48.4752,107237.0
2015-08-05 14:20:00,59.06,59.07,59.02,59.03,151720.0,48.4834,48.4916,48.4506,48.4588,151720.0
2015-08-05 14:30:00,59.04,59.08,59.02,59.07,101815.0,48.467,48.4998,48.4506,48.4916,101815.0
2015-08-05 14:40:00,59.07,59.1,59.03,59.08,178096.0,48.4916,48.5163,48.4588,48.4998,178096.0
2015-08-05 14:50:00,59.08,59.09,59.0,59.02,171573.0,48.4998,48.5081,48.4342,48.4506,171573.0
2015-08-05 15:00:00,59.02,59.06,58.99,59.04,145979.0,48.4506,48.4834,48.426,48.467,145979.0
2015-08-05 15:10:00,59.04,59.09,58.98,58.99,137856.0,48.467,48.5081,48.4177,48.426,137856.0
2015-08-05 15:20:00,58.99,59.03,58.98,59.01,191416.0,48.426,48.4588,48.4177,48.4424,191416.0
2015-08-05 15:30:00,59.0,59.02,58.98,58.99,161778.0,48.4342,48.4506,48.4177,48.426,161778.0
2015-08-05 15:40:00,58.99,59.03,58.98,59.02,181083.0,48.426,48.4588,48.4177,48.4506,181083.0
2015-08-05 15:50:00,59.02,59.08,59.0,59.02,518792.0,48.4506,48.4998,48.4342,48.4506,518792.0
2015-08-06 09:30:00,59.13,59.2,58.98,59.03,303074.0,48.5409,48.5984,48.4177,48.4588,303074.0
2015-08-06 09:40:00,59.01,59.04,58.79,58.84,182313.0,48.4424,48.467,48.2618,48.3028,182313.0
2015-08-06 09:50:00,58.84,59.03,58.76,58.85,106730.0,48.3028,48.4588,48.2371,48.311,106730.0
2015-08-06 10:00:00,58.85,58.86,58.75,58.84,113221.0,48.311,48.3192,48.2289,48.3028,113221.0
2015-08-06 10:10:00,58.84,58.93,58.76,58.78,120336.0,48.3028,48.3767,48.2371,48.2536,120336.0
2015-08-06 10:20:00,58.77,58.78,58.55,58.55,141721.0,48.2454,48.2536,48.0648,48.0648,141721.0
2015-08-06 10:30:00,58.55,58.59,58.5,58.58,199634.0,48.0648,48.0976,48.0237,48.0894,199634.0
2015-08-06 10:40:00,58.58,58.59,58.43,58.44,202506.0,48.0894,48.0976,47.9662,47.9745,202506.0
2015-08-06 10:50:00,58.45,58.53,58.42,58.5,109834.0,47.9827,48.0483,47.958,48.0237,109834.0
2015-08-06 11:00:00,58.5,58.51,58.32,58.36,130907.0,48.0237,48.0319,47.8759,47.9088,130907.0
2015-08-06 11:10:00,58.36,58.37,58.28,58.29,118984.0,47.9088,47.917,47.8431,47.8513,118984.0
2015-08-06 11:20:00,58.28,58.31,58.1,58.11,206406.0,47.8431,47.8677,47.6953,47.7036,206406.0
2015-08-06 11:30:00,58.11,58.15,57.93,58.0,231611.0,47.7036,47.7364,47.5558,47.6132,231611.0
2015-08-06 11:40:00,57.99,58.14,57.95,58.12,246333.0,47.605,47.7282,47.5722,47.7118,246333.0
2015-08-06 11:50:00,58.12,58.14,57.87,57.92,186642.0,47.7118,47.7282,47.5065,47.5476,186642.0
2015-08-06 12:00:00,57.91,57.94,57.85,57.87,272015.0,47.5394,47.564,47.4901,47.5065,272015.0
2015-08-06 12:10:00,57.87,57.88,57.68,57.68,220368.0,47.5065,47.5147,47.3506,47.3506,220368.0
2015-08-06 12:20:00,57.68,57.71,57.64,57.69,171048.0,47.3506,47.3752,47.3177,47.3588,171048.0
2015-08-06 12:30:00,57.69,57.72,57.42,57.43,312921.0,47.3588,47.3834,47.1371,47.1453,312921.0
2015-08-06 12:40:00,57.43,57.53,57.4,57.52,238014.0,47.1453,47.2274,47.1207,47.2192,238014.0
2015-08-06 12:50:00,57.52,57.61,57.41,57.45,223119.0,47.2192,47.2931,47.1289,47.1617,223119.0
2015-08-06 13:00:00,57.45,57.48,57.35,57.36,238032.0,47.1617,47.1864,47.0797,47.0879,238032.0
2015-08-06 13:10:00,57.37,57.41,57.3,57.39,168127.0,47.0961,47.1289,47.0386,47.1125,168127.0
2015-08-06 13:20:00,57.4,57.51,57.38,57.49,304571.0,47.1207,47.211,47.1043,47.1946,304571.0
2015-08-06 13:30:00,57.49,57.58,57.47,57.52,266675.0,47.1946,47.2685,47.1782,47.2192,266675.0
2015-08-06 13:40:00,57.52,57.55,57.46,57.48,191020.0,47.2192,47.2438,47.17,47.1864,191020.0
2015-08-06 13:50:00,57.49,57.49,57.3,57.3,179035.0,47.1946,47.1946,47.0386,47.0386,179035.0
2015-08-06 14:00:00,57.31,57.42,57.28,57.38,277834.0,47.0468,47.1371,47.0222,47.1043,277834.0
2015-08-06 14:10:00,57.37,57.37,57.26,57.27,152822.0,47.0961,47.0961,47.0058,47.014,152822.0
2015-08-06 14:20:00,57.28,57.42,57.25,57.4,216026.0,47.0222,47.1371,46.9976,47.1207,216026.0
2015-08-06 14:30:00,57.39,57.46,57.39,57.41,276360.0,47.1125,47.17,47.1125,47.1289,276360.0
2015-08-06 14:40:00,57.41,57.42,57.38,57.41,169887.0,47.1289,47.1371,47.1043,47.1289,169887.0
2015-08-06 14:50:00,57.4,57.42,57.27,57.27,263636.0,47.1207,47.1371,47.014,47.014,263636.0
2015-08-06 15:00:00,57.27,57.31,57.2,57.21,284699.0,47.014,47.0468,46.9565,46.9647,284699.0
2015-08-06 15:10:00,57.21,57.22,57.09,57.21,460422.0,46.9647,46.9729,46.8662,46.9647,460422.0
2015-08-06 15:20:00,57.21,57.22,57.13,57.13,275805.0,46.9647,46.9729,46.8991,46.8991,275805.0
2015-08-06 15:30:00,57.13,57.22,57.11,57.2,354625.0,46.8991,46.9729,46.8826,46.9565,354625.0
2015-08-06 15:40:00,57.2,57.24,57.17,57.2,461267.0,46.9565,46.9894,46.9319,46.9565,461267.0
2015-08-06 15:50:00,57.2,57.31,57.18,57.22,929474.0,46.9565,47.0468,46.9401,46.9729,929474.0
2015-08-07 09:30:00,57.32,57.36,56.51,56.59,564897.0,47.055,47.0879,46.3901,46.4558,564897.0
2015-08-07 09:40:00,56.6,56.97,56.58,56.68,195372.0,46.464,46.7677,46.4475,46.5296,195372.0
2015-08-07 09:50:00,56.7,57.29,56.68,57.25,228635.0,46.5461,47.0304,46.5296,46.9976,228635.0
2015-08-07 10:00:00,57.25,57.27,57.06,57.08,382132.0,46.9976,47.014,46.8416,46.858,382132.0
2015-08-07 10:10:00,57.07,57.17,56.84,56.85,201197.0,46.8498,46.9319,46.661,46.6692,201197.0
2015-08-07 10:20:00,56.85,56.87,56.6,56.63,260614.0,46.6692,46.6856,46.464,46.4886,260614.0
2015-08-07 10:30:00,56.63,56.96,56.61,56.95,152163.0,46.4886,46.7595,46.4722,46.7513,152163.0
2015-08-07 10:40:00,56.95,56.97,56.85,56.96,110276.0,46.7513,46.7677,46.6692,46.7595,110276.0
2015-08-07 10:50:00,56.96,56.99,56.83,56.89,178814.0,46.7595,46.7841,46.6528,46.702,178814.0
2015-08-07 11:00:00,56.9,56.92,56.75,56.79,173003.0,46.7102,46.7267,46.5871,46.6199,173003.0
2015-08-07 11:10:00,56.79,56.88,56.68,56.68,169431.0,46.6199,46.6938,46.5296,46.5296,169431.0
2015-08-07 11:20:00,56.69,56.77,56.68,56.75,203913.0,46.5378,46.6035,46.5296,46.5871,203913.0
2015-08-07 11:30:00,56.75,56.76,56.61,56.61,117255.0,46.5871,46.5953,46.4722,46.4722,117255.0
2015-08-07 11:40:00,56.62,56.78,56.6,56.75,113554.0,46.4804,46.6117,46.464,46.5871,113554.0
2015-08-07 11:50:00,56.76,56.8,56.69,56.73,125904.0,46.5953,46.6281,46.5378,46.5707,125904.0
2015-08-07 12:00:00,56.73,56.9,56.73,56.89,103150.0,46.5707,46.7102,46.5707,46.702,103150.0
2015-08-07 12:10:00,56.89,56.93,56.85,56.9,140809.0,46.702,46.7349,46.6692,46.7102,140809.0
2015-08-07 12:20:00,56.91,57.08,56.85,57.07,100896.0,46.7184,46.858,46.6692,46.8498,100896.0
2015-08-07 12:30:00,57.07,57.08,56.97,57.0,117766.0,46.8498,46.858,46.7677,46.7923,117766.0
2015-08-07 12:40:00,57.0,57.01,56.91,57.0,91943.0,46.7923,46.8005,46.7184,46.7923,91943.0
2015-08-07 12:50:00,56.99,57.0,56.93,56.96,120860.0,46.7841,46.7923,46.7349,46.7595,120860.0
2015-08-07 13:00:00,56.96,56.96,56.9,56.92,74426.0,46.7595,46.7595,46.7102,46.7267,74426.0
2015-08-07 13:10:00,56.92,56.94,56.83,56.92,84412.0,46.7267,46.7431,46.6528,46.7267,84412.0
2015-08-07 13:20:00,56.92,57.0,56.89,56.98,95028.0,46.7267,46.7923,46.702,46.7759,95028.0
2015-08-07 13:30:00,56.99,57.02,56.95,56.98,186597.0,46.7841,46.8087,46.7513,46.7759,186597.0
2015-08-07 13:40:00,56.98,56.99,56.93,56.94,118165.0,46.7759,46.7841,46.7349,46.7431,118165.0
2015-08-07 13:50:00,56.95,56.98,56.92,56.96,83662.0,46.7513,46.7759,46.7267,46.7595,83662.0
2015-08-07 14:00:00,56.95,56.96,56.88,56.95,85258.0,46.7513,46.7595,46.6938,46.7513,85258.0
2015-08-07 14:10:00,56.95,57.01,56.9,56.94,135188.0,46.7513,46.8005,46.7102,46.7431,135188.0
2015-08-07 14:20:00,56.94,57.1,56.94,57.04,91972.0,46.7431,46.8744,46.7431,46.8252,91972.0
2015-08-07 14:30:00,57.05,57.09,57.02,57.09,151248.0,46.8334,46.8662,46.8087,46.8662,151248.0
2015-08-07 14:40:00,57.08,57.18,57.07,57.1,120255.0,46.858,46.9401,46.8498,46.8744,120255.0
2015-08-07 14:50:00,57.09,57.11,56.99,57.05,121648.0,46.8662,46.8826,46.7841,46.8334,121648.0
2015-08-07 15:00:00,57.05,57.09,57.02,57.09,203347.0,46.8334,46.8662,46.8087,46.8662,203347.0
2015-08-07 15:10:00,57.09,57.09,57.0,57.05,184908.0,46.8662,46.8662,46.7923,46.8334,184908.0
2015-08-07 15:20:00,57.05,57.2,57.04,57.19,215783.0,46.8334,46.9565,46.8252,46.9483,215783.0
2015-08-07 15:30:00,57.19,57.28,57.17,57.25,158308.0,46.9483,47.0222,46.9319,46.9976,158308.0
2015-08-07 15:40:00,57.25,57.28,57.14,57.15,307027.0,46.9976,47.0222,46.9073,46.9155,307027.0
2015-08-07 15:50:00,57.15,57.22,57.12,57.21,610560.0,46.9155,46.9729,46.8908,46.9647,610560.0
2015-08-10 09:30:00,57.29,57.63,57.26,57.35,490013.0,47.0304,47.3095,47.0058,47.0797,490013.0
2015-08-10 09:40:00,57.39,57.52,56.89,56.9,393749.0,47.1125,47.2192,46.702,46.7102,393749.0
2015-08-10 09:50:00,56.91,56.99,56.78,56.86,412594.0,46.7184,46.7841,46.6117,46.6774,412594.0
2015-08-10 10:00:00,56.86,56.99,56.81,56.92,313462.0,46.6774,46.7841,46.6364,46.7267,313462.0
2015-08-10 10:10:00,56.93,56.94,56.72,56.74,216046.0,46.7349,46.7431,46.5625,46.5789,216046.0
2015-08-10 10:20:00,56.75,56.87,56.71,56.75,281822.0,46.5871,46.6856,46.5543,46.5871,281822.0
2015-08-10 10:30:00,56.75,56.75,56.66,56.67,248858.0,46.5871,46.5871,46.5132,46.5214,248858.0
2015-08-10 10:40:00,56.67,56.67,56.42,56.45,319884.0,46.5214,46.5214,46.3162,46.3408,319884.0
2015-08-10 10:50:00,56.44,56.47,55.92,56.35,808933.0,46.3326,46.3572,45.9057,46.2587,808933.0
2015-08-10 11:00:00,56.35,56.52,56.34,56.46,334354.0,46.2587,46.3983,46.2505,46.349,334354.0
2015-08-10 11:10:00,56.47,56.51,56.25,56.26,288527.0,46.3572,46.3901,46.1766,46.1849,288527.0
2015-08-10 11:20:00,56.25,56.38,56.21,56.38,328790.0,46.1766,46.2834,46.1438,46.2834,328790.0
2015-08-10 11:30:00,56.38,56.39,56.11,56.11,239077.0,46.2834,46.2916,46.0617,46.0617,239077.0
2015-08-10 11:40:00,56.11,56.13,55.98,56.03,348360.0,46.0617,46.0781,45.955,45.996,348360.0
2015-08-10 11:50:00,56.04,56.2,56.01,56.04,327052.0,46.0042,46.1356,45.9796,46.0042,327052.0
2015-08-10 12:00:00,56.03,56.14,55.97,56.0,319722.0,45.996,46.0863,45.9468,45.9714,319722.0
2015-08-10 12:10:00,56.0,56.1,55.99,56.08,166557.0,45.9714,46.0535,45.9632,46.0371,166557.0
2015-08-10 12:20:00,56.08,56.11,55.8,55.82,319221.0,46.0371,46.0617,45.8072,45.8236,319221.0
2015-08-10 12:30:00,55.81,56.0,55.75,55.98,255300.0,45.8154,45.9714,45.7662,45.955,255300.0
2015-08-10 12:40:00,55.97,55.99,55.8,55.85,208940.0,45.9468,45.9632,45.8072,45.8483,208940.0
2015-08-10 12:50:00,55.85,55.92,55.84,55.91,202556.0,45.8483,45.9057,45.8401,45.8975,202556.0
2015-08-10 13:00:00,55.91,55.95,55.89,55.92,309888.0,45.8975,45.9304,45.8811,45.9057,309888.0
2015-08-10 13:10:00,55.91,56.11,55.9,56.11,189356.0,45.8975,46.0617,45.8893,46.0617,189356.0
2015-08-10 13:20:00,56.11,56.2,56.09,56.14,241869.0,46.0617,46.1356,46.0453,46.0863,241869.0
2015-08-10 13:30:00,56.13,56.25,56.11,56.25,146065.0,46.0781,46.1766,46.0617,46.1766,146065.0
2015-08-10 13:40:00,56.25,56.26,56.18,56.22,119732.0,46.1766,46.1849,46.1192,46.152,119732.0
2015-08-10 13:50:00,56.23,56.35,56.23,56.35,107873.0,46.1602,46.2587,46.1602,46.2587,107873.0
2015-08-10 14:00:00,56.35,56.42,56.34,56.39,135247.0,46.2587,46.3162,46.2505,46.2916,135247.0
2015-08-10 14:10:00,56.39,56.52,56.39,56.5,127761.0,46.2916,46.3983,46.2916,46.3819,127761.0
2015-08-10 14:20:00,56.5,56.51,56.4,56.44,171079.0,46.3819,46.3901,46.2998,46.3326,171079.0
2015-08-10 14:30:00,56.44,56.48,56.35,56.4,125412.0,46.3326,46.3655,46.2587,46.2998,125412.0
2015-08-10 14:40:00,56.4,56.44,56.35,56.36,118841.0,46.2998,46.3326,46.2587,46.2669,118841.0
2015-08-10 14:50:00,56.35,56.36,56.27,56.35,128738.0,46.2587,46.2669,46.1931,46.2587,128738.0
2015-08-10 15:00:00,56.34,56.36,56.29,56.35,170136.0,46.2505,46.2669,46.2095,46.2587,170136.0
2015-08-10 15:10:00,56.35,56.35,56.21,56.25,204067.0,46.2587,46.2587,46.1438,46.1766,204067.0
2015-08-10 15:20:00,56.24,56.25,56.17,56.19,218508.0,46.1684,46.1766,46.111,46.1274,218508.0
2015-08-10 15:30:00,56.19,56.23,56.16,56.21,236039.0,46.1274,46.1602,46.1028,46.1438,236039.0
2015-08-10 15:40:00,56.21,56.24,56.17,56.18,279143.0,46.1438,46.1684,46.111,46.1192,279143.0
2015-08-10 15:50:00,56.17,56.28,56.16,56.26,791306.0,46.111,46.2013,46.1028,46.1849,791306.0
2015-08-11 09:30:00,55.79,55.83,55.24,55.7,681169.0,45.799,45.8319,45.3475,45.7251,681169.0
2015-08-11 09:40:00,55.72,56.04,55.6,56.01,336108.0,45.7416,46.0042,45.643,45.9796,336108.0
2015-08-11 09:50:00,56.0,56.04,55.84,55.96,229905.0,45.9714,46.0042,45.8401,45.9386,229905.0
2015-08-11 10:00:00,55.97,55.99,55.83,55.93,140492.0,45.9468,45.9632,45.8319,45.9139,140492.0
2015-08-11 10:10:00,55.91,56.08,55.88,56.07,203949.0,45.8975,46.0371,45.8729,46.0289,203949.0
2015-08-11 10:20:00,56.08,56.2,56.03,56.09,233142.0,46.0371,46.1356,45.996,46.0453,233142.0
2015-08-11 10:30:00,56.06,56.15,56.01,56.06,172858.0,46.0207,46.0946,45.9796,46.0207,172858.0
2015-08-11 10:40:00,56.06,56.14,56.04,56.08,120342.0,46.0207,46.0863,46.0042,46.0371,120342.0
2015-08-11 10:50:00,56.08,56.15,56.01,56.02,159897.0,46.0371,46.0946,45.9796,45.9878,159897.0
2015-08-11 11:00:00,56.03,56.05,55.86,55.93,196924.0,45.996,46.0125,45.8565,45.9139,196924.0
2015-08-11 11:10:00,55.91,56.0,55.87,55.97,96303.0,45.8975,45.9714,45.8647,45.9468,96303.0
2015-08-11 11:20:00,55.95,55.98,55.85,55.88,126904.0,45.9304,45.955,45.8483,45.8729,126904.0
2015-08-11 11:30:00,55.89,55.99,55.84,55.87,96009.0,45.8811,45.9632,45.8401,45.8647,96009.0
2015-08-11 11:40:00,55.87,55.92,55.73,55.74,130604.0,45.8647,45.9057,45.7498,45.758,130604.0
2015-08-11 11:50:00,55.74,55.78,55.64,55.75,156742.0,45.758,45.7908,45.6759,45.7662,156742.0
2015-08-11 12:00:00,55.75,55.8,55.73,55.8,99350.0,45.7662,45.8072,45.7498,45.8072,99350.0
2015-08-11 12:10:00,55.79,55.86,55.76,55.78,86872.0,45.799,45.8565,45.7744,45.7908,86872.0
2015-08-11 12:20:00,55.77,55.83,55.68,55.83,87082.0,45.7826,45.8319,45.7087,45.8319,87082.0
2015-08-11 12:30:00,55.83,55.88,55.81,55.86,100420.0,45.8319,45.8729,45.8154,45.8565,100420.0
2015-08-11 12:40:00,55.86,55.99,55.84,55.96,103772.0,45.8565,45.9632,45.8401,45.9386,103772.0
2015-08-11 12:50:00,55.96,55.99,55.89,55.9,80698.0,45.9386,45.9632,45.8811,45.8893,80698.0
2015-08-11 13:00:00,55.9,55.9,55.79,55.82,71486.0,45.8893,45.8893,45.799,45.8236,71486.0
2015-08-11 13:10:00,55.81,55.84,55.76,55.8,77916.0,45.8154,45.8401,45.7744,45.8072,77916.0
2015-08-11 13:20:00,55.8,55.9,55.76,55.86,78644.0,45.8072,45.8893,45.7744,45.8565,78644.0
2015-08-11 13:30:00,55.86,55.87,55.78,55.82,80615.0,45.8565,45.8647,45.7908,45.8236,80615.0
2015-08-11 13:40:00,55.81,55.88,55.79,55.85,91411.0,45.8154,45.8729,45.799,45.8483,91411.0
2015-08-11 13:50:00,55.85,55.9,55.8,55.8,97233.0,45.8483,45.8893,45.8072,45.8072,97233.0
2015-08-11 14:00:00,55.8,55.87,55.75,55.85,95773.0,45.8072,45.8647,45.7662,45.8483,95773.0
2015-08-11 14:10:00,55.85,55.86,55.71,55.75,90570.0,45.8483,45.8565,45.7333,45.7662,90570.0
2015-08-11 14:20:00,55.76,55.9,55.74,55.89,113995.0,45.7744,45.8893,45.758,45.8811,113995.0
2015-08-11 14:30:00,55.87,55.99,55.82,55.97,192422.0,45.8647,45.9632,45.8236,45.9468,192422.0
2015-08-11 14:40:00,55.98,56.04,55.95,55.97,255415.0,45.955,46.0042,45.9304,45.9468,255415.0
2015-08-11 14:50:00,55.97,56.12,55.96,56.08,146934.0,45.9468,46.0699,45.9386,46.0371,146934.0
2015-08-11 15:00:00,56.08,56.14,56.02,56.09,188281.0,46.0371,46.0863,45.9878,46.0453,188281.0
2015-08-11 15:10:00,56.09,56.27,56.07,56.26,237113.0,46.0453,46.1931,46.0289,46.1849,237113.0
2015-08-11 15:20:00,56.27,56.34,56.25,56.33,218323.0,46.1931,46.2505,46.1766,46.2423,218323.0
2015-08-11 15:30:00,56.33,56.42,56.26,56.41,284706.0,46.2423,46.3162,46.1849,46.308,284706.0
2015-08-11 15:40:00,56.4,56.41,56.31,56.34,350323.0,46.2998,46.308,46.2259,46.2505,350323.0
2015-08-11 15:50:00,56.34,56.44,56.3,56.35,682778.0,46.2505,46.3326,46.2177,46.2587,682778.0
2015-08-12 09:30:00,55.67,55.85,55.38,55.62,470206.0,45.7005,45.8483,45.4624,45.6595,470206.0
2015-08-12 09:40:00,55.63,55.63,55.38,55.48,311776.0,45.6677,45.6677,45.4624,45.5445,311776.0
2015-08-12 09:50:00,55.47,55.53,55.38,55.38,320027.0,45.5363,45.5856,45.4624,45.4624,320027.0
2015-08-12 10:00:00,55.39,55.48,55.34,55.37,202711.0,45.4707,45.5445,45.4296,45.4542,202711.0
2015-08-12 10:10:00,55.35,55.42,55.26,55.29,228695.0,45.4378,45.4953,45.3639,45.3886,228695.0
2015-08-12 10:20:00,55.29,55.3,55.04,55.22,407495.0,45.3886,45.3968,45.1833,45.3311,407495.0
2015-08-12 10:30:00,55.21,55.25,55.11,55.24,184435.0,45.3229,45.3557,45.2408,45.3475,184435.0
2015-08-12 10:40:00,55.24,55.25,55.11,55.15,167448.0,45.3475,45.3557,45.2408,45.2736,167448.0
2015-08-12 10:50:00,55.15,55.2,54.96,54.98,488527.0,45.2736,45.3147,45.1177,45.1341,488527.0
2015-08-12 11:00:00,54.98,55.3,54.95,55.29,196493.0,45.1341,45.3968,45.1094,45.3886,196493.0
2015-08-12 11:10:00,55.28,55.46,55.25,55.46,186883.0,45.3804,45.5281,45.3557,45.5281,186883.0
2015-08-12 11:20:00,55.45,55.56,55.35,55.53,175319.0,45.5199,45.6102,45.4378,45.5856,175319.0
2015-08-12 11:30:00,55.53,55.53,55.44,55.46,181132.0,45.5856,45.5856,45.5117,45.5281,181132.0
2015-08-12 11:40:00,55.46,55.48,55.31,55.31,111986.0,45.5281,45.5445,45.405,45.405,111986.0
2015-08-12 11:50:00,55.32,55.33,55.25,55.28,122384.0,45.4132,45.4214,45.3557,45.3804,122384.0
2015-08-12 12:00:00,55.28,55.31,55.22,55.26,111635.0,45.3804,45.405,45.3311,45.3639,111635.0
2015-08-12 12:10:00,55.27,55.43,55.27,55.42,117499.0,45.3721,45.5035,45.3721,45.4953,117499.0
2015-08-12 12:20:00,55.42,55.46,55.4,55.45,130205.0,45.4953,45.5281,45.4789,45.5199,130205.0
2015-08-12 12:30:00,55.46,55.62,55.44,55.53,168747.0,45.5281,45.6595,45.5117,45.5856,168747.0
2015-08-12 12:40:00,55.53,55.62,55.51,55.56,106189.0,45.5856,45.6595,45.5692,45.6102,106189.0
2015-08-12 12:50:00,55.56,55.57,55.5,55.53,92046.0,45.6102,45.6184,45.561,45.5856,92046.0
2015-08-12 13:00:00,55.54,55.86,55.54,55.77,333364.0,45.5938,45.8565,45.5938,45.7826,333364.0
2015-08-12 13:10:00,55.77,55.9,55.75,55.89,137772.0,45.7826,45.8893,45.7662,45.8811,137772.0
2015-08-12 13:20:00,55.89,55.96,55.84,55.85,168727.0,45.8811,45.9386,45.8401,45.8483,168727.0
2015-08-12 13:30:00,55.84,55.88,55.77,55.83,140596.0,45.8401,45.8729,45.7826,45.8319,140596.0
2015-08-12 13:40:00,55.83,56.07,55.83,56.04,151734.0,45.8319,46.0289,45.8319,46.0042,151734.0
2015-08-12 13:50:00,56.03,56.22,56.03,56.13,167539.0,45.996,46.152,45.996,46.0781,167539.0
2015-08-12 14:00:00,56.12,56.13,56.02,56.1,156114.0,46.0699,46.0781,45.9878,46.0535,156114.0
2015-08-12 14:10:00,56.1,56.34,56.1,56.11,256441.0,46.0535,46.2505,46.0535,46.0617,256441.0
2015-08-12 14:20:00,56.13,56.15,55.94,55.98,175020.0,46.0781,46.0946,45.9222,45.955,175020.0
2015-08-12 14:30:00,55.98,56.16,55.98,56.15,147723.0,45.955,46.1028,45.955,46.0946,147723.0
2015-08-12 14:40:00,56.15,56.17,56.08,56.14,182348.0,46.0946,46.111,46.0371,46.0863,182348.0
2015-08-12 14:50:00,56.14,56.15,56.06,56.11,141461.0,46.0863,46.0946,46.0207,46.0617,141461.0
2015-08-12 15:00:00,56.11,56.27,56.1,56.27,331909.0,46.0617,46.1931,46.0535,46.1931,331909.0
2015-08-12 15:10:00,56.27,56.29,56.18,56.25,244044.0,46.1931,46.2095,46.1192,46.1766,244044.0
2015-08-12 15:20:00,56.25,56.4,56.23,56.3,323374.0,46.1766,46.2998,46.1602,46.2177,323374.0
2015-08-12 15:30:00,56.3,56.38,56.3,56.34,286197.0,46.2177,46.2834,46.2177,46.2505,286197.0
2015-08-12 15:40:00,56.34,56.36,56.29,56.34,393187.0,46.2505,46.2669,46.2095,46.2505,393187.0
2015-08-12 15:50:00,56.33,56.39,56.33,56.39,723980.0,46.2423,46.2916,46.2423,46.2916,723980.0
2015-08-13 09:30:00,56.52,56.99,56.51,56.63,401744.0,46.3983,46.7841,46.3901,46.4886,401744.0
2015-08-13 09:40:00,56.63,56.75,56.51,56.73,157864.0,46.4886,46.5871,46.3901,46.5707,157864.0
2015-08-13 09:50:00,56.74,56.87,56.65,56.72,232431.0,46.5789,46.6856,46.505,46.5625,232431.0
2015-08-13 10:00:00,56.7,56.76,56.62,56.7,248672.0,46.5461,46.5953,46.4804,46.5461,248672.0
2015-08-13 10:10:00,56.71,56.76,56.58,56.64,138916.0,46.5543,46.5953,46.4475,46.4968,138916.0
2015-08-13 10:20:00,56.63,56.68,56.52,56.66,90661.0,46.4886,46.5296,46.3983,46.5132,90661.0
2015-08-13 10:30:00,56.66,56.82,56.63,56.82,125666.0,46.5132,46.6446,46.4886,46.6446,125666.0
2015-08-13 10:40:00,56.82,56.85,56.78,56.79,141185.0,46.6446,46.6692,46.6117,46.6199,141185.0
2015-08-13 10:50:00,56.78,56.79,56.72,56.74,139150.0,46.6117,46.6199,46.5625,46.5789,139150.0
2015-08-13 11:00:00,56.74,56.8,56.68,56.71,109472.0,46.5789,46.6281,46.5296,46.5543,109472.0
2015-08-13 11:10:00,56.71,56.97,56.64,56.95,118534.0,46.5543,46.7677,46.4968,46.7513,118534.0
2015-08-13 11:20:00,56.95,56.98,56.85,56.91,119770.0,46.7513,46.7759,46.6692,46.7184,119770.0
2015-08-13 11:30:00,56.91,57.0,56.87,56.94,92386.0,46.7184,46.7923,46.6856,46.7431,92386.0
2015-08-13 11:40:00,56.93,57.1,56.92,57.1,83771.0,46.7349,46.8744,46.7267,46.8744,83771.0
2015-08-13 11:50:00,57.11,57.12,56.98,57.03,123052.0,46.8826,46.8908,46.7759,46.817,123052.0
2015-08-13 12:00:00,57.03,57.1,57.01,57.04,77298.0,46.817,46.8744,46.8005,46.8252,77298.0
2015-08-13 12:10:00,57.05,57.1,57.0,57.05,67232.0,46.8334,46.8744,46.7923,46.8334,67232.0
2015-08-13 12:20:00,57.05,57.16,57.01,57.15,121995.0,46.8334,46.9237,46.8005,46.9155,121995.0
2015-08-13 12:30:00,57.15,57.2,57.08,57.12,122040.0,46.9155,46.9565,46.858,46.8908,122040.0
2015-08-13 12:40:00,57.12,57.17,57.08,57.14,79727.0,46.8908,46.9319,46.858,46.9073,79727.0
2015-08-13 12:50:00,57.14,57.18,57.1,57.11,101768.0,46.9073,46.9401,46.8744,46.8826,101768.0
2015-08-13 13:00:00,57.11,57.25,57.1,57.22,130978.0,46.8826,46.9976,46.8744,46.9729,130978.0
2015-08-13 13:10:00,57.22,57.23,57.14,57.16,72558.0,46.9729,46.9811,46.9073,46.9237,72558.0
2015-08-13 13:20:00,57.16,57.2,57.15,57.15,68508.0,46.9237,46.9565,46.9155,46.9155,68508.0
2015-08-13 13:30:00,57.15,57.17,57.04,57.11,117458.0,46.9155,46.9319,46.8252,46.8826,117458.0
2015-08-13 13:40:00,57.11,57.14,57.04,57.13,54820.0,46.8826,46.9073,46.8252,46.8991,54820.0
2015-08-13 13:50:00,57.12,57.13,57.02,57.08,84055.0,46.8908,46.8991,46.8087,46.858,84055.0
2015-08-13 14:00:00,57.09,57.13,57.05,57.12,123290.0,46.8662,46.8991,46.8334,46.8908,123290.0
2015-08-13 14:10:00,57.11,57.12,57.06,57.08,67078.0,46.8826,46.8908,46.8416,46.858,67078.0
2015-08-13 14:20:00,57.07,57.14,57.07,57.14,51794.0,46.8498,46.9073,46.8498,46.9073,51794.0
2015-08-13 14:30:00,57.13,57.14,57.09,57.1,99081.0,46.8991,46.9073,46.8662,46.8744,99081.0
2015-08-13 14:40:00,57.09,57.15,57.08,57.14,96081.0,46.8662,46.9155,46.858,46.9073,96081.0
2015-08-13 14:50:00,57.14,57.19,57.14,57.14,100298.0,46.9073,46.9483,46.9073,46.9073,100298.0
2015-08-13 15:00:00,57.14,57.14,56.97,56.98,134465.0,46.9073,46.9073,46.7677,46.7759,134465.0
2015-08-13 15:10:00,56.97,57.03,56.96,57.0,160949.0,46.7677,46.817,46.7595,46.7923,160949.0
2015-08-13 15:20:00,57.0,57.01,56.91,56.94,142911.0,46.7923,46.8005,46.7184,46.7431,142911.0
2015-08-13 15:30:00,56.94,56.94,56.81,56.87,258663.0,46.7431,46.7431,46.6364,46.6856,258663.0
2015-08-13 15:40:00,56.87,56.98,56.86,56.97,370105.0,46.6856,46.7759,46.6774,46.7677,370105.0
2015-08-13 15:50:00,56.96,56.99,56.84,56.86,628347.0,46.7595,46.7841,46.661,46.6774,628347.0
2015-08-14 09:30:00,57.02,57.1,56.72,56.73,370073.0,46.8087,46.8744,46.5625,46.5707,370073.0
2015-08-14 09:40:00,56.72,56.9,56.66,56.88,114384.0,46.5625,46.7102,46.5132,46.6938,114384.0
2015-08-14 09:50:00,56.89,56.99,56.87,56.97,102602.0,46.702,46.7841,46.6856,46.7677,102602.0
2015-08-14 10:00:00,56.97,56.99,56.8,56.92,110918.0,46.7677,46.7841,46.6281,46.7267,110918.0
2015-08-14 10:10:00,56.92,56.95,56.86,56.91,110655.0,46.7267,46.7513,46.6774,46.7184,110655.0
2015-08-14 10:20:00,56.91,56.95,56.83,56.86,157506.0,46.7184,46.7513,46.6528,46.6774,157506.0
2015-08-14 10:30:00,56.86,57.0,56.86,56.98,109984.0,46.6774,46.7923,46.6774,46.7759,109984.0
2015-08-14 10:40:00,56.99,57.04,56.9,56.98,100481.0,46.7841,46.8252,46.7102,46.7759,100481.0
2015-08-14 10:50:00,56.98,57.0,56.91,56.91,112431.0,46.7759,46.7923,46.7184,46.7184,112431.0
2015-08-14 11:00:00,56.9,56.92,56.83,56.86,106041.0,46.7102,46.7267,46.6528,46.6774,106041.0
2015-08-14 11:10:00,56.85,56.87,56.74,56.78,103881.0,46.6692,46.6856,46.5789,46.6117,103881.0
2015-08-14 11:20:00,56.79,56.8,56.75,56.77,66016.0,46.6199,46.6281,46.5871,46.6035,66016.0
2015-08-14 11:30:00,56.76,56.86,56.74,56.85,149700.0,46.5953,46.6774,46.5789,46.6692,149700.0
2015-08-14 11:40:00,56.87,56.93,56.86,56.86,68474.0,46.6856,46.7349,46.6774,46.6774,68474.0
2015-08-14 11:50:00,56.87,56.94,56.85,56.94,48898.0,46.6856,46.7431,46.6692,46.7431,48898.0
2015-08-14 12:00:00,56.93,56.96,56.88,56.89,65473.0,46.7349,46.7595,46.6938,46.702,65473.0
2015-08-14 12:10:00,56.9,56.91,56.84,56.88,51595.0,46.7102,46.7184,46.661,46.6938,51595.0
2015-08-14 12:20:00,56.88,56.92,56.87,56.91,82347.0,46.6938,46.7267,46.6856,46.7184,82347.0
2015-08-14 12:30:00,56.9,56.97,56.89,56.94,49115.0,46.7102,46.7677,46.702,46.7431,49115.0
2015-08-14 12:40:00,56.93,56.93,56.85,56.86,70253.0,46.7349,46.7349,46.6692,46.6774,70253.0
2015-08-14 12:50:00,56.86,56.96,56.84,56.95,53057.0,46.6774,46.7595,46.661,46.7513,53057.0
2015-08-14 13:00:00,56.96,56.96,56.91,56.93,45120.0,46.7595,46.7595,46.7184,46.7349,45120.0
2015-08-14 13:10:00,56.94,57.04,56.92,57.02,69422.0,46.7431,46.8252,46.7267,46.8087,69422.0
2015-08-14 13:20:00,57.02,57.09,57.01,57.09,76296.0,46.8087,46.8662,46.8005,46.8662,76296.0
2015-08-14 13:30:00,57.09,57.12,57.01,57.02,50344.0,46.8662,46.8908,46.8005,46.8087,50344.0
2015-08-14 13:40:00,57.01,57.04,56.99,57.0,70955.0,46.8005,46.8252,46.7841,46.7923,70955.0
2015-08-14 13:50:00,57.01,57.01,56.91,56.93,63958.0,46.8005,46.8005,46.7184,46.7349,63958.0
2015-08-14 14:00:00,56.94,57.01,56.92,56.96,80177.0,46.7431,46.8005,46.7267,46.7595,80177.0
2015-08-14 14:10:00,56.96,57.0,56.96,56.96,45584.0,46.7595,46.7923,46.7595,46.7595,45584.0
2015-08-14 14:20:00,56.96,56.97,56.92,56.94,57380.0,46.7595,46.7677,46.7267,46.7431,57380.0
2015-08-14 14:30:00,56.93,56.94,56.89,56.92,68207.0,46.7349,46.7431,46.702,46.7267,68207.0
2015-08-14 14:40:00,56.91,56.99,56.9,56.98,77886.0,46.7184,46.7841,46.7102,46.7759,77886.0
2015-08-14 14:50:00,56.97,56.98,56.94,56.95,44294.0,46.7677,46.7759,46.7431,46.7513,44294.0
2015-08-14 15:00:00,56.96,57.02,56.95,57.01,93869.0,46.7595,46.8087,46.7513,46.8005,93869.0
2015-08-14 15:10:00,57.0,57.12,56.98,57.05,178180.0,46.7923,46.8908,46.7759,46.8334,178180.0
2015-08-14 15:20:00,57.05,57.08,57.01,57.01,59264.0,46.8334,46.858,46.8005,46.8005,59264.0
2015-08-14 15:30:00,57.02,57.04,57.0,57.02,66106.0,46.8087,46.8252,46.7923,46.8087,66106.0
2015-08-14 15:40:00,57.01,57.02,56.96,57.0,122045.0,46.8005,46.8087,46.7595,46.7923,122045.0
2015-08-14 15:50:00,56.99,57.11,56.98,57.1,585273.0,46.7841,46.8826,46.7759,46.8744,585273.0
2015-08-17 09:30:00,57.0,57.05,56.81,56.92,343620.0,46.7923,46.8334,46.6364,46.7267,343620.0
2015-08-17 09:40:00,56.97,56.99,56.81,56.92,135066.0,46.7677,46.7841,46.6364,46.7267,135066.0
2015-08-17 09:50:00,56.9,56.95,56.8,56.81,66795.0,46.7102,46.7513,46.6281,46.6364,66795.0
2015-08-17 10:00:00,56.8,56.94,56.73,56.89,111690.0,46.6281,46.7431,46.5707,46.702,111690.0
2015-08-17 10:10:00,56.9,57.19,56.9,57.15,101544.0,46.7102,46.9483,46.7102,46.9155,101544.0
2015-08-17 10:20:00,57.16,57.29,57.13,57.22,121174.0,46.9237,47.0304,46.8991,46.9729,121174.0
2015-08-17 10:30:00,57.23,57.29,57.2,57.25,80720.0,46.9811,47.0304,46.9565,46.9976,80720.0
2015-08-17 10:40:00,57.24,57.34,57.21,57.3,103386.0,46.9894,47.0714,46.9647,47.0386,103386.0
2015-08-17 10:50:00,57.3,57.4,57.29,57.36,247420.0,47.0386,47.1207,47.0304,47.0879,247420.0
2015-08-17 11:00:00,57.36,57.58,57.35,57.57,119914.0,47.0879,47.2685,47.0797,47.2603,119914.0
2015-08-17 11:10:00,57.57,57.59,57.48,57.52,109345.0,47.2603,47.2767,47.1864,47.2192,109345.0
2015-08-17 11:20:00,57.52,57.52,57.42,57.45,154408.0,47.2192,47.2192,47.1371,47.1617,154408.0
2015-08-17 11:30:00,57.45,57.48,57.4,57.41,111192.0,47.1617,47.1864,47.1207,47.1289,111192.0
2015-08-17 11:40:00,57.41,57.43,57.37,57.4,75965.0,47.1289,47.1453,47.0961,47.1207,75965.0
2015-08-17 11:50:00,57.41,57.41,57.33,57.39,124269.0,47.1289,47.1289,47.0632,47.1125,124269.0
2015-08-17 12:00:00,57.39,57.45,57.38,57.44,85755.0,47.1125,47.1617,47.1043,47.1535,85755.0
2015-08-17 12:10:00,57.45,57.49,57.4,57.46,116852.0,47.1617,47.1946,47.1207,47.17,116852.0
2015-08-17 12:20:00,57.46,57.59,57.45,57.57,124124.0,47.17,47.2767,47.1617,47.2603,124124.0
2015-08-17 12:30:00,57.57,57.68,57.54,57.61,224039.0,47.2603,47.3506,47.2356,47.2931,224039.0
2015-08-17 12:40:00,57.61,57.63,57.53,57.57,174434.0,47.2931,47.3095,47.2274,47.2603,174434.0
2015-08-17 12:50:00,57.58,57.71,57.57,57.66,154931.0,47.2685,47.3752,47.2603,47.3341,154931.0
2015-08-17 13:00:00,57.64,57.72,57.62,57.68,80139.0,47.3177,47.3834,47.3013,47.3506,80139.0
2015-08-17 13:10:00,57.69,57.71,57.63,57.67,144134.0,47.3588,47.3752,47.3095,47.3423,144134.0
2015-08-17 13:20:00,57.66,57.69,57.64,57.67,54546.0,47.3341,47.3588,47.3177,47.3423,54546.0
2015-08-17 13:30:00,57.67,57.68,57.6,57.64,116606.0,47.3423,47.3506,47.2849,47.3177,116606.0
2015-08-17 13:40:00,57.64,57.64,57.58,57.59,91512.0,47.3177,47.3177,47.2685,47.2767,91512.0
2015-08-17 13:50:00,57.6,57.66,57.59,57.63,51107.0,47.2849,47.3341,47.2767,47.3095,51107.0
2015-08-17 14:00:00,57.63,57.68,57.6,57.6,198119.0,47.3095,47.3506,47.2849,47.2849,198119.0
2015-08-17 14:10:00,57.61,57.64,57.55,57.57,62185.0,47.2931,47.3177,47.2438,47.2603,62185.0
2015-08-17 14:20:00,57.58,57.63,57.57,57.6,54138.0,47.2685,47.3095,47.2603,47.2849,54138.0
2015-08-17 14:30:00,57.61,57.62,57.56,57.6,108583.0,47.2931,47.3013,47.252,47.2849,108583.0
2015-08-17 14:40:00,57.59,57.68,57.59,57.63,63489.0,47.2767,47.3506,47.2767,47.3095,63489.0
2015-08-17 14:50:00,57.62,57.66,57.56,57.65,157331.0,47.3013,47.3341,47.252,47.3259,157331.0
2015-08-17 15:00:00,57.65,57.68,57.62,57.62,91754.0,47.3259,47.3506,47.3013,47.3013,91754.0
2015-08-17 15:10:00,57.62,57.64,57.55,57.57,79547.0,47.3013,47.3177,47.2438,47.2603,79547.0
2015-08-17 15:20:00,57.56,57.6,57.55,57.59,70233.0,47.252,47.2849,47.2438,47.2767,70233.0
2015-08-17 15:30:00,57.6,57.67,57.59,57.65,105116.0,47.2849,47.3423,47.2767,47.3259,105116.0
2015-08-17 15:40:00,57.65,57.7,57.64,57.69,195727.0,47.3259,47.367,47.3177,47.3588,195727.0
2015-08-17 15:50:00,57.7,57.76,57.69,57.73,341812.0,47.367,47.4162,47.3588,47.3916,341812.0
2015-08-18 09:30:00,57.97,58.0,57.66,57.85,429590.0,47.5886,47.6132,47.3341,47.4901,429590.0
2015-08-18 09:40:00,57.85,57.97,57.73,57.88,205115.0,47.4901,47.5886,47.3916,47.5147,205115.0
2015-08-18 09:50:00,57.88,57.97,57.71,57.92,124003.0,47.5147,47.5886,47.3752,47.5476,124003.0
2015-08-18 10:00:00,57.93,57.98,57.82,57.98,124440.0,47.5558,47.5968,47.4655,47.5968,124440.0
2015-08-18 10:10:00,57.98,57.99,57.9,57.99,111468.0,47.5968,47.605,47.5312,47.605,111468.0
2015-08-18 10:20:00,57.99,58.05,57.95,57.97,110489.0,47.605,47.6543,47.5722,47.5886,110489.0
2015-08-18 10:30:00,57.96,57.99,57.77,57.84,144663.0,47.5804,47.605,47.4244,47.4819,144663.0
2015-08-18 10:40:00,57.83,58.0,57.83,57.98,111507.0,47.4737,47.6132,47.4737,47.5968,111507.0
2015-08-18 10:50:00,57.99,58.05,57.93,58.04,114756.0,47.605,47.6543,47.5558,47.6461,114756.0
2015-08-18 11:00:00,58.03,58.06,57.93,58.05,90018.0,47.6379,47.6625,47.5558,47.6543,90018.0
2015-08-18 11:10:00,58.06,58.06,57.99,58.02,72203.0,47.6625,47.6625,47.605,47.6297,72203.0
2015-08-18 11:20:00,58.03,58.03,57.88,57.89,88741.0,47.6379,47.6379,47.5147,47.5229,88741.0
2015-08-18 11:30:00,57.88,57.89,57.82,57.84,94615.0,47.5147,47.5229,47.4655,47.4819,94615.0
2015-08-18 11:40:00,57.83,57.89,57.81,57.87,78160.0,47.4737,47.5229,47.4573,47.5065,78160.0
2015-08-18 11:50:00,57.88,57.91,57.85,57.91,59421.0,47.5147,47.5394,47.4901,47.5394,59421.0
2015-08-18 12:00:00,57.9,57.91,57.86,57.9,64362.0,47.5312,47.5394,47.4983,47.5312,64362.0
2015-08-18 12:10:00,57.9,57.92,57.81,57.86,48929.0,47.5312,47.5476,47.4573,47.4983,48929.0
2015-08-18 12:20:00,57.86,57.92,57.83,57.87,42102.0,47.4983,47.5476,47.4737,47.5065,42102.0
2015-08-18 12:30:00,57.87,57.89,57.83,57.87,36865.0,47.5065,47.5229,47.4737,47.5065,36865.0
2015-08-18 12:40:00,57.88,57.88,57.79,57.8,41288.0,47.5147,47.5147,47.4409,47.4491,41288.0
2015-08-18 12:50:00,57.8,57.83,57.74,57.74,76638.0,47.4491,47.4737,47.3998,47.3998,76638.0
2015-08-18 13:00:00,57.74,57.8,57.68,57.79,109006.0,47.3998,47.4491,47.3506,47.4409,109006.0
2015-08-18 13:10:00,57.79,57.83,57.74,57.83,59720.0,47.4409,47.4737,47.3998,47.4737,59720.0
2015-08-18 13:20:00,57.84,57.86,57.8,57.82,88090.0,47.4819,47.4983,47.4491,47.4655,88090.0
2015-08-18 13:30:00,57.82,57.86,57.75,57.86,58045.0,47.4655,47.4983,47.408,47.4983,58045.0
2015-08-18 13:40:00,57.85,57.86,57.71,57.75,62194.0,47.4901,47.4983,47.3752,47.408,62194.0
2015-08-18 13:50:00,57.74,57.81,57.67,57.8,176042.0,47.3998,47.4573,47.3423,47.4491,176042.0
2015-08-18 14:00:00,57.79,57.79,57.73,57.75,72422.0,47.4409,47.4409,47.3916,47.408,72422.0
2015-08-18 14:10:00,57.75,57.88,57.75,57.83,93068.0,47.408,47.5147,47.408,47.4737,93068.0
2015-08-18 14:20:00,57.83,57.89,57.8,57.89,83508.0,47.4737,47.5229,47.4491,47.5229,83508.0
2015-08-18 14:30:00,57.88,57.88,57.71,57.77,74341.0,47.5147,47.5147,47.3752,47.4244,74341.0
2015-08-18 14:40:00,57.77,57.8,57.68,57.8,99987.0,47.4244,47.4491,47.3506,47.4491,99987.0
2015-08-18 14:50:00,57.8,57.81,57.72,57.75,62290.0,47.4491,47.4573,47.3834,47.408,62290.0
2015-08-18 15:00:00,57.75,57.81,57.71,57.74,119186.0,47.408,47.4573,47.3752,47.3998,119186.0
2015-08-18 15:10:00,57.73,57.78,57.71,57.76,59015.0,47.3916,47.4326,47.3752,47.4162,59015.0
2015-08-18 15:20:00,57.76,57.9,57.75,57.83,270709.0,47.4162,47.5312,47.408,47.4737,270709.0
2015-08-18 15:30:00,57.85,57.9,57.8,57.83,228287.0,47.4901,47.5312,47.4491,47.4737,228287.0
2015-08-18 15:40:00,57.83,57.84,57.76,57.82,131004.0,47.4737,47.4819,47.4162,47.4655,131004.0
2015-08-18 15:50:00,57.81,57.85,57.77,57.83,461662.0,47.4573,47.4901,47.4244,47.4737,461662.0
2015-08-19 09:30:00,57.58,57.72,57.24,57.38,451649.0,47.2685,47.3834,46.9894,47.1043,451649.0
2015-08-19 09:40:00,57.37,57.37,57.14,57.17,273927.0,47.0961,47.0961,46.9073,46.9319,273927.0
2015-08-19 09:50:00,57.17,57.41,57.11,57.22,188312.0,46.9319,47.1289,46.8826,46.9729,188312.0
2015-08-19 10:00:00,57.23,57.43,57.22,57.38,117050.0,46.9811,47.1453,46.9729,47.1043,117050.0
2015-08-19 10:10:00,57.39,57.45,57.35,57.41,146880.0,47.1125,47.1617,47.0797,47.1289,146880.0
2015-08-19 10:20:00,57.42,57.6,57.37,57.57,117326.0,47.1371,47.2849,47.0961,47.2603,117326.0
2015-08-19 10:30:00,57.56,57.6,57.47,57.56,105293.0,47.252,47.2849,47.1782,47.252,105293.0
2015-08-19 10:40:00,57.57,57.58,57.37,57.42,127477.0,47.2603,47.2685,47.0961,47.1371,127477.0
2015-08-19 10:50:00,57.43,57.46,57.33,57.38,77142.0,47.1453,47.17,47.0632,47.1043,77142.0
2015-08-19 11:00:00,57.39,57.53,57.38,57.5,86010.0,47.1125,47.2274,47.1043,47.2028,86010.0
2015-08-19 11:10:00,57.5,57.55,57.45,57.51,117173.0,47.2028,47.2438,47.1617,47.211,117173.0
2015-08-19 11:20:00,57.51,57.54,57.46,57.52,116040.0,47.211,47.2356,47.17,47.2192,116040.0
2015-08-19 11:30:00,57.52,57.52,57.4,57.48,85889.0,47.2192,47.2192,47.1207,47.1864,85889.0
2015-08-19 11:40:00,57.48,57.5,57.26,57.28,136528.0,47.1864,47.2028,47.0058,47.0222,136528.0
2015-08-19 11:50:00,57.29,57.4,57.26,57.3,90802.0,47.0304,47.1207,47.0058,47.0386,90802.0
2015-08-19 12:00:00,57.3,57.37,57.29,57.37,62817.0,47.0386,47.0961,47.0304,47.0961,62817.0
2015-08-19 12:10:00,57.38,57.4,57.26,57.27,53569.0,47.1043,47.1207,47.0058,47.014,53569.0
2015-08-19 12:20:00,57.27,57.36,57.26,57.35,69137.0,47.014,47.0879,47.0058,47.0797,69137.0
2015-08-19 12:30:00,57.36,57.4,57.32,57.4,65093.0,47.0879,47.1207,47.055,47.1207,65093.0
2015-08-19 12:40:00,57.41,57.55,57.39,57.55,143971.0,47.1289,47.2438,47.1125,47.2438,143971.0
2015-08-19 12:50:00,57.54,57.61,57.5,57.55,112624.0,47.2356,47.2931,47.2028,47.2438,112624.0
2015-08-19 13:00:00,57.56,57.67,57.54,57.64,89292.0,47.252,47.3423,47.2356,47.3177,89292.0
2015-08-19 13:10:00,57.65,57.75,57.62,57.75,82850.0,47.3259,47.408,47.3013,47.408,82850.0
2015-08-19 13:20:00,57.75,57.81,57.67,57.68,117873.0,47.408,47.4573,47.3423,47.3506,117873.0
2015-08-19 13:30:00,57.69,57.75,57.66,57.73,58405.0,47.3588,47.408,47.3341,47.3916,58405.0
2015-08-19 13:40:00,57.73,57.87,57.69,57.84,114809.0,47.3916,47.5065,47.3588,47.4819,114809.0
2015-08-19 13:50:00,57.84,57.85,57.69,57.78,142945.0,47.4819,47.4901,47.3588,47.4326,142945.0
2015-08-19 14:00:00,57.76,57.98,57.73,57.93,146101.0,47.4162,47.5968,47.3916,47.5558,146101.0
2015-08-19 14:10:00,57.94,58.08,57.92,57.97,183158.0,47.564,47.6789,47.5476,47.5886,183158.0
2015-08-19 14:20:00,57.98,57.99,57.85,57.88,102581.0,47.5968,47.605,47.4901,47.5147,102581.0
2015-08-19 14:30:00,57.89,57.94,57.85,57.87,89589.0,47.5229,47.564,47.4901,47.5065,89589.0
2015-08-19 14:40:00,57.87,57.89,57.66,57.72,110174.0,47.5065,47.5229,47.3341,47.3834,110174.0
2015-08-19 14:50:00,57.72,57.72,57.47,57.51,115808.0,47.3834,47.3834,47.1782,47.211,115808.0
2015-08-19 15:00:00,57.5,57.55,57.42,57.54,130489.0,47.2028,47.2438,47.1371,47.2356,130489.0
2015-08-19 15:10:00,57.55,57.57,57.46,57.51,143845.0,47.2438,47.2603,47.17,47.211,143845.0
2015-08-19 15:20:00,57.51,57.61,57.5,57.57,134078.0,47.211,47.2931,47.2028,47.2603,134078.0
2015-08-19 15:30:00,57.57,57.66,57.54,57.55,125790.0,47.2603,47.3341,47.2356,47.2438,125790.0
2015-08-19 15:40:00,57.55,57.69,57.54,57.68,175201.0,47.2438,47.3588,47.2356,47.3506,175201.0
2015-08-19 15:50:00,57.67,57.72,57.58,57.58,365103.0,47.3423,47.3834,47.2685,47.2685,365103.0
2015-08-20 09:30:00,57.0,57.15,56.77,57.04,259560.0,46.7923,46.9155,46.6035,46.8252,259560.0
2015-08-20 09:40:00,57.03,57.11,56.78,56.84,162297.0,46.817,46.8826,46.6117,46.661,162297.0
2015-08-20 09:50:00,56.83,56.95,56.78,56.92,161318.0,46.6528,46.7513,46.6117,46.7267,161318.0
2015-08-20 10:00:00,56.92,56.92,56.65,56.72,254078.0,46.7267,46.7267,46.505,46.5625,254078.0
2015-08-20 10:10:00,56.72,56.78,56.64,56.66,245540.0,46.5625,46.6117,46.4968,46.5132,245540.0
2015-08-20 10:20:00,56.65,56.67,56.39,56.56,271481.0,46.505,46.5214,46.2916,46.4311,271481.0
2015-08-20 10:30:00,56.56,56.57,56.37,56.55,180704.0,46.4311,46.4393,46.2752,46.4229,180704.0
2015-08-20 10:40:00,56.56,56.59,56.46,56.51,130200.0,46.4311,46.4558,46.349,46.3901,130200.0
2015-08-20 10:50:00,56.51,56.57,56.46,56.48,163297.0,46.3901,46.4393,46.349,46.3655,163297.0
2015-08-20 11:00:00,56.5,56.6,56.46,56.47,87725.0,46.3819,46.464,46.349,46.3572,87725.0
2015-08-20 11:10:00,56.47,56.52,56.35,56.37,203349.0,46.3572,46.3983,46.2587,46.2752,203349.0
2015-08-20 11:20:00,56.38,56.61,56.37,56.55,144949.0,46.2834,46.4722,46.2752,46.4229,144949.0
2015-08-20 11:30:00,56.55,56.56,56.4,56.49,111033.0,46.4229,46.4311,46.2998,46.3737,111033.0
2015-08-20 11:40:00,56.48,56.54,56.45,56.48,139381.0,46.3655,46.4147,46.3408,46.3655,139381.0
2015-08-20 11:50:00,56.48,56.53,56.41,56.53,78155.0,46.3655,46.4065,46.308,46.4065,78155.0
2015-08-20 12:00:00,56.54,56.58,56.45,56.53,65059.0,46.4147,46.4475,46.3408,46.4065,65059.0
2015-08-20 12:10:00,56.53,56.54,56.43,56.49,80559.0,46.4065,46.4147,46.3244,46.3737,80559.0
2015-08-20 12:20:00,56.5,56.51,56.36,56.44,120787.0,46.3819,46.3901,46.2669,46.3326,120787.0
2015-08-20 12:30:00,56.44,56.53,56.42,56.48,108457.0,46.3326,46.4065,46.3162,46.3655,108457.0
2015-08-20 12:40:00,56.48,56.48,56.28,56.34,118361.0,46.3655,46.3655,46.2013,46.2505,118361.0
2015-08-20 12:50:00,56.33,56.33,56.17,56.21,135416.0,46.2423,46.2423,46.111,46.1438,135416.0
2015-08-20 13:00:00,56.22,56.26,56.14,56.17,177253.0,46.152,46.1849,46.0863,46.111,177253.0
2015-08-20 13:10:00,56.16,56.31,56.16,56.29,93182.0,46.1028,46.2259,46.1028,46.2095,93182.0
2015-08-20 13:20:00,56.29,56.35,56.24,56.29,97935.0,46.2095,46.2587,46.1684,46.2095,97935.0
2015-08-20 13:30:00,56.28,56.34,56.25,56.25,102611.0,46.2013,46.2505,46.1766,46.1766,102611.0
2015-08-20 13:40:00,56.26,56.36,56.21,56.35,82486.0,46.1849,46.2669,46.1438,46.2587,82486.0
2015-08-20 13:50:00,56.36,56.41,56.35,56.37,62049.0,46.2669,46.308,46.2587,46.2752,62049.0
2015-08-20 14:00:00,56.36,56.39,56.28,56.28,73214.0,46.2669,46.2916,46.2013,46.2013,73214.0
2015-08-20 14:10:00,56.27,56.32,56.22,56.26,102208.0,46.1931,46.2341,46.152,46.1849,102208.0
2015-08-20 14:20:00,56.26,56.35,56.22,56.22,96309.0,46.1849,46.2587,46.152,46.152,96309.0
2015-08-20 14:30:00,56.22,56.23,56.07,56.1,148335.0,46.152,46.1602,46.0289,46.0535,148335.0
2015-08-20 14:40:00,56.1,56.11,55.95,55.95,253706.0,46.0535,46.0617,45.9304,45.9304,253706.0
2015-08-20 14:50:00,55.96,56.05,55.95,55.99,164097.0,45.9386,46.0125,45.9304,45.9632,164097.0
2015-08-20 15:00:00,55.99,56.12,55.96,56.12,155071.0,45.9632,46.0699,45.9386,46.0699,155071.0
2015-08-20 15:10:00,56.12,56.14,55.96,56.0,160094.0,46.0699,46.0863,45.9386,45.9714,160094.0
2015-08-20 15:20:00,55.99,56.1,55.99,56.09,184330.0,45.9632,46.0535,45.9632,46.0453,184330.0
2015-08-20 15:30:00,56.1,56.19,56.06,56.06,208992.0,46.0535,46.1274,46.0207,46.0207,208992.0
2015-08-20 15:40:00,56.07,56.11,55.95,55.97,255954.0,46.0289,46.0617,45.9304,45.9468,255954.0
2015-08-20 15:50:00,55.97,55.97,55.77,55.81,533993.0,45.9468,45.9468,45.7826,45.8154,533993.0
2015-08-21 09:30:00,54.72,54.86,53.69,54.42,1951020.0,44.9206,45.0356,44.0751,44.6744,1951020.0
2015-08-21 09:40:00,54.42,54.51,53.99,54.19,645142.0,44.6744,44.7482,44.3214,44.4856,645142.0
2015-08-21 09:50:00,54.18,54.4,54.09,54.38,346341.0,44.4773,44.6579,44.4035,44.6415,346341.0
2015-08-21 10:00:00,54.35,54.62,54.31,54.5,486590.0,44.6169,44.8385,44.5841,44.74,486590.0
2015-08-21 10:10:00,54.5,54.51,54.09,54.16,393575.0,44.74,44.7482,44.4035,44.4609,393575.0
2015-08-21 10:20:00,54.17,54.2,54.02,54.11,482755.0,44.4691,44.4938,44.346,44.4199,482755.0
2015-08-21 10:30:00,54.13,54.15,53.59,53.69,497587.0,44.4363,44.4527,43.993,44.0751,497587.0
2015-08-21 10:40:00,53.69,53.79,53.02,53.43,858938.0,44.0751,44.1572,43.5251,43.8617,858938.0
2015-08-21 10:50:00,53.44,53.75,53.37,53.65,400163.0,43.8699,44.1243,43.8124,44.0423,400163.0
2015-08-21 11:00:00,53.64,53.66,53.4,53.45,371055.0,44.034,44.0505,43.837,43.8781,371055.0
2015-08-21 11:10:00,53.43,53.51,53.15,53.48,378637.0,43.8617,43.9273,43.6318,43.9027,378637.0
2015-08-21 11:20:00,53.48,53.49,53.33,53.39,315359.0,43.9027,43.9109,43.7796,43.8288,315359.0
2015-08-21 11:30:00,53.39,53.4,53.1,53.21,355034.0,43.8288,43.837,43.5908,43.6811,355034.0
2015-08-21 11:40:00,53.21,53.44,53.18,53.41,232994.0,43.6811,43.8699,43.6564,43.8452,232994.0
2015-08-21 11:50:00,53.4,53.42,53.25,53.38,271267.0,43.837,43.8534,43.7139,43.8206,271267.0
2015-08-21 12:00:00,53.38,53.6,53.31,53.57,307806.0,43.8206,44.0012,43.7631,43.9766,307806.0
2015-08-21 12:10:00,53.56,53.63,53.27,53.42,263097.0,43.9684,44.0258,43.7303,43.8534,263097.0
2015-08-21 12:20:00,53.43,53.45,53.27,53.42,268284.0,43.8617,43.8781,43.7303,43.8534,268284.0
2015-08-21 12:30:00,53.41,53.52,53.27,53.3,215922.0,43.8452,43.9355,43.7303,43.7549,215922.0
2015-08-21 12:40:00,53.29,53.29,53.06,53.21,239793.0,43.7467,43.7467,43.5579,43.6811,239793.0
2015-08-21 12:50:00,53.21,53.22,52.6,52.67,512752.0,43.6811,43.6893,43.1803,43.2378,512752.0
2015-08-21 13:00:00,52.67,53.0,52.61,52.93,288049.0,43.2378,43.5087,43.1885,43.4512,288049.0
2015-08-21 13:10:00,52.93,53.04,52.86,53.01,209943.0,43.4512,43.5415,43.3937,43.5169,209943.0
2015-08-21 13:20:00,53.0,53.12,52.97,53.12,258498.0,43.5087,43.6072,43.484,43.6072,258498.0
2015-08-21 13:30:00,53.13,53.21,52.93,53.19,301902.0,43.6154,43.6811,43.4512,43.6646,301902.0
2015-08-21 13:40:00,53.2,53.25,53.1,53.1,192559.0,43.6728,43.7139,43.5908,43.5908,192559.0
2015-08-21 13:50:00,53.1,53.28,53.01,53.26,285168.0,43.5908,43.7385,43.5169,43.7221,285168.0
2015-08-21 14:00:00,53.27,53.36,53.13,53.21,303712.0,43.7303,43.8042,43.6154,43.6811,303712.0
2015-08-21 14:10:00,53.2,53.22,53.02,53.07,334437.0,43.6728,43.6893,43.5251,43.5661,334437.0
2015-08-21 14:20:00,53.08,53.18,52.94,53.16,375195.0,43.5743,43.6564,43.4594,43.64,375195.0
2015-08-21 14:30:00,53.17,53.34,53.14,53.17,402540.0,43.6482,43.7878,43.6236,43.6482,402540.0
2015-08-21 14:40:00,53.18,53.22,53.04,53.05,385173.0,43.6564,43.6893,43.5415,43.5497,385173.0
2015-08-21 14:50:00,53.05,53.32,53.0,53.25,487691.0,43.5497,43.7714,43.5087,43.7139,487691.0
2015-08-21 15:00:00,53.25,53.37,53.21,53.23,381425.0,43.7139,43.8124,43.6811,43.6975,381425.0
2015-08-21 15:10:00,53.23,53.25,52.89,53.23,655163.0,43.6975,43.7139,43.4184,43.6975,655163.0
2015-08-21 15:20:00,53.22,53.22,53.01,53.08,341432.0,43.6893,43.6893,43.5169,43.5743,341432.0
2015-08-21 15:30:00,53.07,53.09,52.84,52.99,528301.0,43.5661,43.5825,43.3773,43.5004,528301.0
2015-08-21 15:40:00,52.99,53.18,52.97,53.14,686506.0,43.5004,43.6564,43.484,43.6236,686506.0
2015-08-21 15:50:00,53.13,53.19,52.84,52.84,1090250.0,43.6154,43.6646,43.3773,43.3773,1090250.0
2015-08-24 09:30:00,48.1,50.92,42.05,50.75,3844301.0,39.4862,41.8011,34.5196,41.6616,3844301.0
2015-08-24 09:40:00,50.75,51.76,49.85,50.64,1122594.0,41.6616,42.4907,40.9228,41.5713,1122594.0
2015-08-24 09:50:00,50.64,50.76,50.25,50.6,837542.0,41.5713,41.6698,41.2511,41.5385,837542.0
2015-08-24 10:00:00,50.6,51.0,50.4,50.73,788841.0,41.5385,41.8668,41.3743,41.6452,788841.0
2015-08-24 10:10:00,50.73,50.96,50.57,50.6,618884.0,41.6452,41.834,41.5138,41.5385,618884.0
2015-08-24 10:20:00,50.6,51.23,50.5,51.02,608748.0,41.5385,42.0556,41.4564,41.8832,608748.0
2015-08-24 10:30:00,51.01,51.45,50.59,51.21,639710.0,41.875,42.2362,41.5302,42.0392,639710.0
2015-08-24 10:40:00,51.2,51.69,51.1,51.66,638628.0,42.031,42.4333,41.9489,42.4086,638628.0
2015-08-24 10:50:00,51.66,51.71,51.3,51.44,590957.0,42.4086,42.4497,42.1131,42.228,590957.0
2015-08-24 11:00:00,51.44,51.55,51.02,51.13,454603.0,42.228,42.3183,41.8832,41.9735,454603.0
2015-08-24 11:10:00,51.15,51.15,50.91,51.05,457359.0,41.99,41.99,41.7929,41.9079,457359.0
2015-08-24 11:20:00,51.05,51.13,50.99,51.01,385095.0,41.9079,41.9735,41.8586,41.875,385095.0
2015-08-24 11:30:00,51.0,51.18,50.92,51.15,360341.0,41.8668,42.0146,41.8011,41.99,360341.0
2015-08-24 11:40:00,51.16,51.54,51.07,51.54,370713.0,41.9982,42.3101,41.9243,42.3101,370713.0
2015-08-24 11:50:00,51.53,52.18,51.53,52.06,444629.0,42.3019,42.8355,42.3019,42.737,444629.0
2015-08-24 12:00:00,52.07,52.12,51.77,52.08,432482.0,42.7452,42.7863,42.4989,42.7534,432482.0
2015-08-24 12:10:00,52.07,52.41,52.05,52.35,420771.0,42.7452,43.0243,42.7288,42.9751,420771.0
2015-08-24 12:20:00,52.35,52.48,52.31,52.32,327395.0,42.9751,43.0818,42.9422,42.9504,327395.0
2015-08-24 12:30:00,52.32,52.5,52.21,52.49,375427.0,42.9504,43.0982,42.8601,43.09,375427.0
2015-08-24 12:40:00,52.48,52.49,52.36,52.4,384291.0,43.0818,43.09,42.9833,43.0161,384291.0
2015-08-24 12:50:00,52.4,52.58,52.24,52.44,308534.0,43.0161,43.1639,42.8848,43.0489,308534.0
2015-08-24 13:00:00,52.43,52.62,52.43,52.62,236092.0,43.0407,43.1967,43.0407,43.1967,236092.0
2015-08-24 13:10:00,52.61,52.67,52.37,52.45,294292.0,43.1885,43.2378,42.9915,43.0572,294292.0
2015-08-24 13:20:00,52.45,52.47,52.01,52.06,319409.0,43.0572,43.0736,42.6959,42.737,319409.0
2015-08-24 13:30:00,52.06,52.12,51.74,51.78,389210.0,42.737,42.7863,42.4743,42.5071,389210.0
2015-08-24 13:40:00,51.78,51.89,51.7,51.87,333389.0,42.5071,42.5974,42.4415,42.581,333389.0
2015-08-24 13:50:00,51.88,51.9,51.33,51.34,338027.0,42.5892,42.6056,42.1377,42.1459,338027.0
2015-08-24 14:00:00,51.35,51.35,50.99,51.04,493755.0,42.1541,42.1541,41.8586,41.8997,493755.0
2015-08-24 14:10:00,51.04,51.09,50.75,51.07,478356.0,41.8997,41.9407,41.6616,41.9243,478356.0
2015-08-24 14:20:00,51.08,51.22,50.77,50.81,322787.0,41.9325,42.0474,41.678,41.7108,322787.0
2015-08-24 14:30:00,50.82,51.1,50.77,51.02,319248.0,41.7191,41.9489,41.678,41.8832,319248.0
2015-08-24 14:40:00,51.01,51.01,50.52,50.56,288496.0,41.875,41.875,41.4728,41.5056,288496.0
2015-08-24 14:50:00,50.57,50.58,50.0,50.0,648321.0,41.5138,41.522,41.0459,41.0459,648321.0
2015-08-24 15:00:00,50.0,50.28,49.72,50.25,675153.0,41.0459,41.2758,40.816,41.2511,675153.0
2015-08-24 15:10:00,50.23,50.26,49.7,49.74,609015.0,41.2347,41.2593,40.7996,40.8325,609015.0
2015-08-24 15:20:00,49.73,49.93,49.53,49.68,842132.0,40.8243,40.9884,40.6601,40.7832,842132.0
2015-08-24 15:30:00,49.67,50.63,49.65,50.62,664484.0,40.775,41.5631,40.7586,41.5549,664484.0
2015-08-24 15:40:00,50.62,51.11,50.45,50.61,780871.0,41.5549,41.9571,41.4153,41.5467,780871.0
2015-08-24 15:50:00,50.61,50.95,50.31,50.32,881444.0,41.5467,41.8258,41.3004,41.3086,881444.0
2015-08-25 09:30:00,53.15,53.2,52.01,52.14,1117525.0,43.6318,43.6728,42.6959,42.8027,1117525.0
2015-08-25 09:40:00,52.14,52.25,51.85,51.94,634215.0,42.8027,42.893,42.5646,42.6385,634215.0
2015-08-25 09:50:00,51.92,52.25,51.9,52.08,430709.0,42.6221,42.893,42.6056,42.7534,430709.0
2015-08-25 10:00:00,52.09,52.31,51.93,52.24,520767.0,42.7616,42.9422,42.6303,42.8848,520767.0
2015-08-25 10:10:00,52.24,52.26,51.97,51.98,488914.0,42.8848,42.9012,42.6631,42.6713,488914.0
2015-08-25 10:20:00,51.98,52.16,51.91,52.1,516410.0,42.6713,42.8191,42.6139,42.7698,516410.0
2015-08-25 10:30:00,52.1,52.16,52.0,52.15,412599.0,42.7698,42.8191,42.6877,42.8109,412599.0
2015-08-25 10:40:00,52.15,52.24,52.07,52.21,572262.0,42.8109,42.8848,42.7452,42.8601,572262.0
2015-08-25 10:50:00,52.21,52.4,52.16,52.4,267974.0,42.8601,43.0161,42.8191,43.0161,267974.0
2015-08-25 11:00:00,52.39,52.76,52.39,52.75,283080.0,43.0079,43.3116,43.0079,43.3034,283080.0
2015-08-25 11:10:00,52.75,52.95,52.74,52.95,329821.0,43.3034,43.4676,43.2952,43.4676,329821.0
2015-08-25 11:20:00,52.95,53.15,52.9,53.09,386029.0,43.4676,43.6318,43.4266,43.5825,386029.0
2015-08-25 11:30:00,53.09,53.14,52.9,52.98,269768.0,43.5825,43.6236,43.4266,43.4922,269768.0
2015-08-25 11:40:00,52.97,53.19,52.9,53.19,298418.0,43.484,43.6646,43.4266,43.6646,298418.0
2015-08-25 11:50:00,53.18,53.25,53.09,53.18,217741.0,43.6564,43.7139,43.5825,43.6564,217741.0
2015-08-25 12:00:00,53.18,53.31,53.17,53.3,236729.0,43.6564,43.7631,43.6482,43.7549,236729.0
2015-08-25 12:10:00,53.29,53.36,53.2,53.31,332762.0,43.7467,43.8042,43.6728,43.7631,332762.0
2015-08-25 12:20:00,53.3,53.4,53.26,53.4,277462.0,43.7549,43.837,43.7221,43.837,277462.0
2015-08-25 12:30:00,53.39,53.4,53.24,53.3,275084.0,43.8288,43.837,43.7057,43.7549,275084.0
2015-08-25 12:40:00,53.29,53.48,53.28,53.48,298331.0,43.7467,43.9027,43.7385,43.9027,298331.0
2015-08-25 12:50:00,53.48,53.57,53.42,53.46,360795.0,43.9027,43.9766,43.8534,43.8863,360795.0
2015-08-25 13:00:00,53.45,53.61,53.4,53.58,411806.0,43.8781,44.0094,43.837,43.9848,411806.0
2015-08-25 13:10:00,53.58,53.58,53.21,53.21,400439.0,43.9848,43.9848,43.6811,43.6811,400439.0
2015-08-25 13:20:00,53.22,53.34,52.94,52.95,469460.0,43.6893,43.7878,43.4594,43.4676,469460.0
2015-08-25 13:30:00,52.95,53.05,52.94,53.03,356034.0,43.4676,43.5497,43.4594,43.5333,356034.0
2015-08-25 13:40:00,53.03,53.03,52.69,52.76,337147.0,43.5333,43.5333,43.2542,43.3116,337147.0
2015-08-25 13:50:00,52.76,53.03,52.75,52.95,201633.0,43.3116,43.5333,43.3034,43.4676,201633.0
2015-08-25 14:00:00,52.95,52.96,52.65,52.69,421494.0,43.4676,43.4758,43.2213,43.2542,421494.0
2015-08-25 14:10:00,52.69,52.88,52.56,52.88,294745.0,43.2542,43.4101,43.1475,43.4101,294745.0
2015-08-25 14:20:00,52.88,53.09,52.76,52.86,318939.0,43.4101,43.5825,43.3116,43.3937,318939.0
2015-08-25 14:30:00,52.85,52.99,52.69,52.76,212458.0,43.3855,43.5004,43.2542,43.3116,212458.0
2015-08-25 14:40:00,52.76,53.06,52.75,53.06,223514.0,43.3116,43.5579,43.3034,43.5579,223514.0
2015-08-25 14:50:00,53.06,53.21,53.06,53.14,277505.0,43.5579,43.6811,43.5579,43.6236,277505.0
2015-08-25 15:00:00,53.13,53.17,52.86,52.91,234755.0,43.6154,43.6482,43.3937,43.4348,234755.0
2015-08-25 15:10:00,52.9,52.97,52.67,52.72,338736.0,43.4266,43.484,43.2378,43.2788,338736.0
2015-08-25 15:20:00,52.7,52.77,52.51,52.52,552656.0,43.2624,43.3198,43.1064,43.1146,552656.0
2015-08-25 15:30:00,52.51,52.56,51.83,51.84,857493.0,43.1064,43.1475,42.5482,42.5564,857493.0
2015-08-25 15:40:00,51.84,52.07,51.4,51.4,798332.0,42.5564,42.7452,42.1952,42.1952,798332.0
2015-08-25 15:50:00,51.38,51.53,51.05,51.09,1509485.0,42.1788,42.3019,41.9079,41.9407,1509485.0
2015-08-26 09:30:00,52.99,53.2,52.56,52.63,750423.0,43.5004,43.6728,43.1475,43.2049,750423.0
2015-08-26 09:40:00,52.63,52.68,52.22,52.46,458675.0,43.2049,43.246,42.8683,43.0654,458675.0
2015-08-26 09:50:00,52.47,52.48,51.72,51.93,462855.0,43.0736,43.0818,42.4579,42.6303,462855.0
2015-08-26 10:00:00,51.93,52.14,51.72,51.97,269958.0,42.6303,42.8027,42.4579,42.6631,269958.0
2015-08-26 10:10:00,51.96,52.07,51.52,51.58,404492.0,42.6549,42.7452,42.2937,42.343,404492.0
2015-08-26 10:20:00,51.56,51.99,51.53,51.87,253694.0,42.3265,42.6795,42.3019,42.581,253694.0
2015-08-26 10:30:00,51.88,52.19,51.75,51.89,281329.0,42.5892,42.8437,42.4825,42.5974,281329.0
2015-08-26 10:40:00,51.86,51.97,51.71,51.81,274118.0,42.5728,42.6631,42.4497,42.5318,274118.0
2015-08-26 10:50:00,51.83,52.14,51.74,51.86,233886.0,42.5482,42.8027,42.4743,42.5728,233886.0
2015-08-26 11:00:00,51.86,51.99,51.66,51.82,305319.0,42.5728,42.6795,42.4086,42.54,305319.0
2015-08-26 11:10:00,51.82,51.85,51.65,51.7,305619.0,42.54,42.5646,42.4004,42.4415,305619.0
2015-08-26 11:20:00,51.7,51.83,51.62,51.65,289910.0,42.4415,42.5482,42.3758,42.4004,289910.0
2015-08-26 11:30:00,51.65,51.73,51.28,51.29,338739.0,42.4004,42.4661,42.0967,42.1049,338739.0
2015-08-26 11:40:00,51.29,51.77,51.27,51.7,264415.0,42.1049,42.4989,42.0885,42.4415,264415.0
2015-08-26 11:50:00,51.69,51.84,51.55,51.63,164218.0,42.4333,42.5564,42.3183,42.384,164218.0
2015-08-26 12:00:00,51.61,51.63,51.42,51.55,131828.0,42.3676,42.384,42.2116,42.3183,131828.0
2015-08-26 12:10:00,51.54,51.71,51.47,51.69,211811.0,42.3101,42.4497,42.2527,42.4333,211811.0
2015-08-26 12:20:00,51.67,51.71,51.52,51.57,150175.0,42.4168,42.4497,42.2937,42.3347,150175.0
2015-08-26 12:30:00,51.57,51.58,51.39,51.51,172166.0,42.3347,42.343,42.187,42.2855,172166.0
2015-08-26 12:40:00,51.51,51.66,51.46,51.63,212783.0,42.2855,42.4086,42.2444,42.384,212783.0
2015-08-26 12:50:00,51.62,52.04,51.55,52.02,302821.0,42.3758,42.7206,42.3183,42.7042,302821.0
2015-08-26 13:00:00,52.03,52.17,51.86,51.98,295441.0,42.7124,42.8273,42.5728,42.6713,295441.0
2015-08-26 13:10:00,51.98,52.14,51.96,52.08,148962.0,42.6713,42.8027,42.6549,42.7534,148962.0
2015-08-26 13:20:00,52.07,52.49,52.07,52.49,218524.0,42.7452,43.09,42.7452,43.09,218524.0
2015-08-26 13:30:00,52.49,52.69,52.35,52.64,233333.0,43.09,43.2542,42.9751,43.2131,233333.0
2015-08-26 13:40:00,52.63,52.67,52.44,52.54,190147.0,43.2049,43.2378,43.0489,43.131,190147.0
2015-08-26 13:50:00,52.55,52.78,52.52,52.75,197075.0,43.1392,43.3281,43.1146,43.3034,197075.0
2015-08-26 14:00:00,52.74,52.82,52.5,52.82,271780.0,43.2952,43.3609,43.0982,43.3609,271780.0
2015-08-26 14:10:00,52.82,52.85,52.49,52.54,329973.0,43.3609,43.3855,43.09,43.131,329973.0
2015-08-26 14:20:00,52.55,52.72,52.49,52.66,195745.0,43.1392,43.2788,43.09,43.2295,195745.0
2015-08-26 14:30:00,52.67,52.9,52.57,52.9,202241.0,43.2378,43.4266,43.1557,43.4266,202241.0
2015-08-26 14:40:00,52.89,53.24,52.88,53.02,383688.0,43.4184,43.7057,43.4101,43.5251,383688.0
2015-08-26 14:50:00,53.03,53.19,52.95,53.13,202691.0,43.5333,43.6646,43.4676,43.6154,202691.0
2015-08-26 15:00:00,53.14,53.5,53.0,53.47,350435.0,43.6236,43.9191,43.5087,43.8945,350435.0
2015-08-26 15:10:00,53.47,53.74,53.47,53.74,516491.0,43.8945,44.1161,43.8945,44.1161,516491.0
2015-08-26 15:20:00,53.74,53.85,53.44,53.49,431652.0,44.1161,44.2064,43.8699,43.9109,431652.0
2015-08-26 15:30:00,53.51,53.87,53.47,53.68,649244.0,43.9273,44.2229,43.8945,44.0669,649244.0
2015-08-26 15:40:00,53.68,54.15,53.63,53.85,761940.0,44.0669,44.4527,44.0258,44.2064,761940.0
2015-08-26 15:50:00,53.86,54.05,53.8,53.96,950312.0,44.2146,44.3706,44.1654,44.2967,950312.0
2015-08-27 09:30:00,54.76,54.83,54.41,54.48,660414.0,44.9535,45.0109,44.6662,44.7236,660414.0
2015-08-27 09:40:00,54.5,54.85,54.46,54.83,584526.0,44.74,45.0274,44.7072,45.0109,584526.0
2015-08-27 09:50:00,54.82,54.89,54.42,54.54,474454.0,45.0027,45.0602,44.6744,44.7729,474454.0
2015-08-27 10:00:00,54.53,54.9,54.45,54.9,392397.0,44.7647,45.0684,44.699,45.0684,392397.0
2015-08-27 10:10:00,54.9,55.15,54.88,55.15,448326.0,45.0684,45.2736,45.052,45.2736,448326.0
2015-08-27 10:20:00,55.15,55.45,55.09,55.23,609837.0,45.2736,45.5199,45.2244,45.3393,609837.0
2015-08-27 10:30:00,55.23,55.41,55.07,55.4,351522.0,45.3393,45.4871,45.208,45.4789,351522.0
2015-08-27 10:40:00,55.4,55.65,55.37,55.59,533725.0,45.4789,45.6841,45.4542,45.6348,533725.0
2015-08-27 10:50:00,55.58,55.6,55.32,55.58,287393.0,45.6266,45.643,45.4132,45.6266,287393.0
2015-08-27 11:00:00,55.57,55.8,55.5,55.73,421419.0,45.6184,45.8072,45.561,45.7498,421419.0
2015-08-27 11:10:00,55.72,55.89,55.69,55.85,346560.0,45.7416,45.8811,45.7169,45.8483,346560.0
2015-08-27 11:20:00,55.85,55.97,55.75,55.8,416493.0,45.8483,45.9468,45.7662,45.8072,416493.0
2015-08-27 11:30:00,55.79,55.81,55.5,55.52,350784.0,45.799,45.8154,45.561,45.5774,350784.0
2015-08-27 11:40:00,55.52,55.66,55.46,55.64,266882.0,45.5774,45.6923,45.5281,45.6759,266882.0
2015-08-27 11:50:00,55.64,55.64,55.4,55.47,264286.0,45.6759,45.6759,45.4789,45.5363,264286.0
2015-08-27 12:00:00,55.46,55.76,55.4,55.62,283645.0,45.5281,45.7744,45.4789,45.6595,283645.0
2015-08-27 12:10:00,55.64,55.65,55.5,55.62,129775.0,45.6759,45.6841,45.561,45.6595,129775.0
2015-08-27 12:20:00,55.62,55.71,55.55,55.7,121459.0,45.6595,45.7333,45.602,45.7251,121459.0
2015-08-27 12:30:00,55.71,55.84,55.63,55.79,221323.0,45.7333,45.8401,45.6677,45.799,221323.0
2015-08-27 12:40:00,55.79,55.86,55.58,55.66,244440.0,45.799,45.8565,45.6266,45.6923,244440.0
2015-08-27 12:50:00,55.66,55.99,55.65,55.97,222664.0,45.6923,45.9632,45.6841,45.9468,222664.0
2015-08-27 13:00:00,55.97,56.11,55.93,56.08,317832.0,45.9468,46.0617,45.9139,46.0371,317832.0
2015-08-27 13:10:00,56.08,56.21,55.97,56.03,248474.0,46.0371,46.1438,45.9468,45.996,248474.0
2015-08-27 13:20:00,56.03,56.1,55.98,55.99,174699.0,45.996,46.0535,45.955,45.9632,174699.0
2015-08-27 13:30:00,56.0,56.11,55.83,55.88,183087.0,45.9714,46.0617,45.8319,45.8729,183087.0
2015-08-27 13:40:00,55.88,55.93,55.84,55.92,263306.0,45.8729,45.9139,45.8401,45.9057,263306.0
2015-08-27 13:50:00,55.91,56.1,55.9,56.08,194022.0,45.8975,46.0535,45.8893,46.0371,194022.0
2015-08-27 14:00:00,56.07,56.08,55.96,55.98,297919.0,46.0289,46.0371,45.9386,45.955,297919.0
2015-08-27 14:10:00,55.98,56.02,55.71,55.77,245710.0,45.955,45.9878,45.7333,45.7826,245710.0
2015-08-27 14:20:00,55.78,55.93,55.59,55.62,459418.0,45.7908,45.9139,45.6348,45.6595,459418.0
2015-08-27 14:30:00,55.61,55.86,55.56,55.81,287245.0,45.6513,45.8565,45.6102,45.8154,287245.0
2015-08-27 14:40:00,55.8,55.81,55.48,55.5,315679.0,45.8072,45.8154,45.5445,45.561,315679.0
2015-08-27 14:50:00,55.5,55.7,55.13,55.17,352143.0,45.561,45.7251,45.2572,45.2901,352143.0
2015-08-27 15:00:00,55.17,55.33,54.78,55.22,501935.0,45.2901,45.4214,44.9699,45.3311,501935.0
2015-08-27 15:10:00,55.22,55.27,55.0,55.21,345863.0,45.3311,45.3721,45.1505,45.3229,345863.0
2015-08-27 15:20:00,55.2,55.53,55.06,55.51,350217.0,45.3147,45.5856,45.1998,45.5692,350217.0
2015-08-27 15:30:00,55.52,55.75,55.37,55.48,442439.0,45.5774,45.7662,45.4542,45.5445,442439.0
2015-08-27 15:40:00,55.47,55.84,55.44,55.82,513491.0,45.5363,45.8401,45.5117,45.8236,513491.0
2015-08-27 15:50:00,55.81,55.98,55.67,55.94,946637.0,45.8154,45.955,45.7005,45.9222,946637.0
2015-08-28 09:30:00,55.7,56.31,55.7,56.03,543296.0,45.7251,46.2259,45.7251,45.996,543296.0
2015-08-28 09:40:00,56.06,56.06,55.76,55.82,221490.0,46.0207,46.0207,45.7744,45.8236,221490.0
2015-08-28 09:50:00,55.83,55.97,55.7,55.9,153682.0,45.8319,45.9468,45.7251,45.8893,153682.0
2015-08-28 10:00:00,55.88,55.9,55.41,55.5,236342.0,45.8729,45.8893,45.4871,45.561,236342.0
2015-08-28 10:10:00,55.51,55.65,55.4,55.51,123023.0,45.5692,45.6841,45.4789,45.5692,123023.0
2015-08-28 10:20:00,55.51,55.64,55.37,55.52,118792.0,45.5692,45.6759,45.4542,45.5774,118792.0
2015-08-28 10:30:00,55.54,55.65,55.46,55.48,143465.0,45.5938,45.6841,45.5281,45.5445,143465.0
2015-08-28 10:40:00,55.48,55.54,55.35,55.46,180821.0,45.5445,45.5938,45.4378,45.5281,180821.0
2015-08-28 10:50:00,55.48,55.62,55.45,55.54,93738.0,45.5445,45.6595,45.5199,45.5938,93738.0
2015-08-28 11:00:00,55.56,55.78,55.55,55.75,122420.0,45.6102,45.7908,45.602,45.7662,122420.0
2015-08-28 11:10:00,55.76,55.89,55.76,55.86,112302.0,45.7744,45.8811,45.7744,45.8565,112302.0
2015-08-28 11:20:00,55.88,56.08,55.85,56.06,131533.0,45.8729,46.0371,45.8483,46.0207,131533.0
2015-08-28 11:30:00,56.04,56.13,55.86,55.87,96175.0,46.0042,46.0781,45.8565,45.8647,96175.0
2015-08-28 11:40:00,55.89,55.91,55.63,55.66,95375.0,45.8811,45.8975,45.6677,45.6923,95375.0
2015-08-28 11:50:00,55.68,55.79,55.46,55.62,165632.0,45.7087,45.799,45.5281,45.6595,165632.0
2015-08-28 12:00:00,55.61,55.7,55.56,55.62,91503.0,45.6513,45.7251,45.6102,45.6595,91503.0
2015-08-28 12:10:00,55.62,55.73,55.52,55.59,127572.0,45.6595,45.7498,45.5774,45.6348,127572.0
2015-08-28 12:20:00,55.6,55.64,55.53,55.59,110381.0,45.643,45.6759,45.5856,45.6348,110381.0
2015-08-28 12:30:00,55.59,55.68,55.54,55.57,89864.0,45.6348,45.7087,45.5938,45.6184,89864.0
2015-08-28 12:40:00,55.58,55.65,55.51,55.6,88175.0,45.6266,45.6841,45.5692,45.643,88175.0
2015-08-28 12:50:00,55.61,55.65,55.49,55.5,85284.0,45.6513,45.6841,45.5527,45.561,85284.0
2015-08-28 13:00:00,55.51,55.51,55.4,55.49,101856.0,45.5692,45.5692,45.4789,45.5527,101856.0
2015-08-28 13:10:00,55.49,55.57,55.43,55.55,139104.0,45.5527,45.6184,45.5035,45.602,139104.0
2015-08-28 13:20:00,55.55,55.59,55.35,55.35,111928.0,45.602,45.6348,45.4378,45.4378,111928.0
2015-08-28 13:30:00,55.34,55.46,55.22,55.22,202777.0,45.4296,45.5281,45.3311,45.3311,202777.0
2015-08-28 13:40:00,55.22,55.47,55.2,55.43,188509.0,45.3311,45.5363,45.3147,45.5035,188509.0
2015-08-28 13:50:00,55.43,55.59,55.43,55.48,125450.0,45.5035,45.6348,45.5035,45.5445,125450.0
2015-08-28 14:00:00,55.48,55.73,55.48,55.65,104381.0,45.5445,45.7498,45.5445,45.6841,104381.0
2015-08-28 14:10:00,55.66,55.69,55.46,55.53,95214.0,45.6923,45.7169,45.5281,45.5856,95214.0
2015-08-28 14:20:00,55.53,55.63,55.48,55.6,85097.0,45.5856,45.6677,45.5445,45.643,85097.0
2015-08-28 14:30:00,55.61,55.62,55.41,55.53,128519.0,45.6513,45.6595,45.4871,45.5856,128519.0
2015-08-28 14:40:00,55.53,55.75,55.51,55.7,127307.0,45.5856,45.7662,45.5692,45.7251,127307.0
2015-08-28 14:50:00,55.7,55.75,55.57,55.75,118250.0,45.7251,45.7662,45.6184,45.7662,118250.0
2015-08-28 15:00:00,55.75,55.77,55.59,55.71,137170.0,45.7662,45.7826,45.6348,45.7333,137170.0
2015-08-28 15:10:00,55.7,55.73,55.6,55.63,165087.0,45.7251,45.7498,45.643,45.6677,165087.0
2015-08-28 15:20:00,55.63,55.67,55.47,55.6,203515.0,45.6677,45.7005,45.5363,45.643,203515.0
2015-08-28 15:30:00,55.59,55.6,55.41,55.45,252745.0,45.6348,45.643,45.4871,45.5199,252745.0
2015-08-28 15:40:00,55.45,55.51,55.32,55.4,378676.0,45.5199,45.5692,45.4132,45.4789,378676.0
2015-08-28 15:50:00,55.4,55.67,55.4,55.63,653539.0,45.4789,45.7005,45.4789,45.6677,653539.0
2015-08-31 09:30:00,55.19,55.35,55.12,55.26,377560.0,45.3065,45.4378,45.249,45.3639,377560.0
2015-08-31 09:40:00,55.25,55.47,55.22,55.31,191999.0,45.3557,45.5363,45.3311,45.405,191999.0
2015-08-31 09:50:00,55.28,55.43,55.14,55.15,128667.0,45.3804,45.5035,45.2654,45.2736,128667.0
2015-08-31 10:00:00,55.16,55.16,54.89,55.1,221082.0,45.2818,45.2818,45.0602,45.2326,221082.0
2015-08-31 10:10:00,55.09,55.24,55.01,55.23,140129.0,45.2244,45.3475,45.1587,45.3393,140129.0
2015-08-31 10:20:00,55.22,55.32,55.17,55.29,158106.0,45.3311,45.4132,45.2901,45.3886,158106.0
2015-08-31 10:30:00,55.3,55.33,55.23,55.33,122213.0,45.3968,45.4214,45.3393,45.4214,122213.0
2015-08-31 10:40:00,55.33,55.44,55.18,55.18,144926.0,45.4214,45.5117,45.2983,45.2983,144926.0
2015-08-31 10:50:00,55.18,55.32,55.1,55.25,126360.0,45.2983,45.4132,45.2326,45.3557,126360.0
2015-08-31 11:00:00,55.25,55.26,54.96,54.98,178140.0,45.3557,45.3639,45.1177,45.1341,178140.0
2015-08-31 11:10:00,54.98,55.2,54.95,55.15,127809.0,45.1341,45.3147,45.1094,45.2736,127809.0
2015-08-31 11:20:00,55.15,55.2,55.07,55.11,109907.0,45.2736,45.3147,45.208,45.2408,109907.0
2015-08-31 11:30:00,55.11,55.16,54.98,55.1,112975.0,45.2408,45.2818,45.1341,45.2326,112975.0
2015-08-31 11:40:00,55.11,55.34,55.11,55.19,147526.0,45.2408,45.4296,45.2408,45.3065,147526.0
2015-08-31 11:50:00,55.19,55.19,54.84,54.91,118813.0,45.3065,45.3065,45.0191,45.0766,118813.0
2015-08-31 12:00:00,54.92,55.01,54.86,54.87,129510.0,45.0848,45.1587,45.0356,45.0438,129510.0
2015-08-31 12:10:00,54.87,54.98,54.84,54.96,83324.0,45.0438,45.1341,45.0191,45.1177,83324.0
2015-08-31 12:20:00,54.97,55.0,54.86,54.99,68033.0,45.1259,45.1505,45.0356,45.1423,68033.0
2015-08-31 12:30:00,54.99,55.08,54.94,55.07,122129.0,45.1423,45.2162,45.1012,45.208,122129.0
2015-08-31 12:40:00,55.06,55.09,55.02,55.06,75537.0,45.1998,45.2244,45.1669,45.1998,75537.0
2015-08-31 12:50:00,55.07,55.14,55.03,55.05,82924.0,45.208,45.2654,45.1751,45.1915,82924.0
2015-08-31 13:00:00,55.06,55.09,55.03,55.08,65084.0,45.1998,45.2244,45.1751,45.2162,65084.0
2015-08-31 13:10:00,55.07,55.16,55.04,55.13,237745.0,45.208,45.2818,45.1833,45.2572,237745.0
2015-08-31 13:20:00,55.14,55.16,55.04,55.09,134044.0,45.2654,45.2818,45.1833,45.2244,134044.0
2015-08-31 13:30:00,55.09,55.1,54.9,54.91,99024.0,45.2244,45.2326,45.0684,45.0766,99024.0
2015-08-31 13:40:00,54.91,54.98,54.87,54.88,58279.0,45.0766,45.1341,45.0438,45.052,58279.0
2015-08-31 13:50:00,54.87,54.96,54.85,54.91,71257.0,45.0438,45.1177,45.0274,45.0766,71257.0
2015-08-31 14:00:00,54.91,54.98,54.77,54.82,122167.0,45.0766,45.1341,44.9617,45.0027,122167.0
2015-08-31 14:10:00,54.82,54.82,54.6,54.69,179760.0,45.0027,45.0027,44.8221,44.896,179760.0
2015-08-31 14:20:00,54.67,54.8,54.65,54.79,129228.0,44.8796,44.9863,44.8632,44.9781,129228.0
2015-08-31 14:30:00,54.77,54.84,54.69,54.7,106556.0,44.9617,45.0191,44.896,44.9042,106556.0
2015-08-31 14:40:00,54.7,54.74,54.56,54.61,117932.0,44.9042,44.9371,44.7893,44.8303,117932.0
2015-08-31 14:50:00,54.6,54.6,54.5,54.53,252981.0,44.8221,44.8221,44.74,44.7647,252981.0
2015-08-31 15:00:00,54.52,54.79,54.51,54.76,137068.0,44.7565,44.9781,44.7482,44.9535,137068.0
2015-08-31 15:10:00,54.76,54.77,54.58,54.59,154727.0,44.9535,44.9617,44.8057,44.8139,154727.0
2015-08-31 15:20:00,54.59,54.72,54.57,54.66,238791.0,44.8139,44.9206,44.7975,44.8714,238791.0
2015-08-31 15:30:00,54.65,54.83,54.62,54.67,270647.0,44.8632,45.0109,44.8385,44.8796,270647.0
2015-08-31 15:40:00,54.67,54.83,54.66,54.78,295778.0,44.8796,45.0109,44.8714,44.9699,295778.0
2015-08-31 15:50:00,54.78,54.85,54.68,54.7,531290.0,44.9699,45.0274,44.8878,44.9042,531290.0
2015-09-01 09:30:00,53.0,53.75,52.74,53.75,840943.0,43.5087,44.1243,43.2952,44.1243,840943.0
2015-09-01 09:40:00,53.72,53.85,53.32,53.64,443044.0,44.0997,44.2064,43.7714,44.034,443044.0
2015-09-01 09:50:00,53.63,53.77,53.41,53.43,677215.0,44.0258,44.1408,43.8452,43.8617,677215.0
2015-09-01 10:00:00,53.42,53.62,53.26,53.61,498667.0,43.8534,44.0176,43.7221,44.0094,498667.0
2015-09-01 10:10:00,53.6,53.79,53.44,53.63,284230.0,44.0012,44.1572,43.8699,44.0258,284230.0
2015-09-01 10:20:00,53.66,54.1,53.59,54.1,302838.0,44.0505,44.4117,43.993,44.4117,302838.0
2015-09-01 10:30:00,54.1,54.29,53.95,54.16,322388.0,44.4117,44.5676,44.2885,44.4609,322388.0
2015-09-01 10:40:00,54.17,54.19,53.9,53.98,161029.0,44.4691,44.4856,44.2475,44.3132,161029.0
2015-09-01 10:50:00,53.99,54.11,53.88,54.09,196314.0,44.3214,44.4199,44.2311,44.4035,196314.0
2015-09-01 11:00:00,54.11,54.18,53.92,54.16,135170.0,44.4199,44.4773,44.2639,44.4609,135170.0
2015-09-01 11:10:00,54.15,54.36,54.12,54.29,172369.0,44.4527,44.6251,44.4281,44.5676,172369.0
2015-09-01 11:20:00,54.28,54.32,54.14,54.15,203249.0,44.5594,44.5923,44.4445,44.4527,203249.0
2015-09-01 11:30:00,54.15,54.24,54.07,54.16,118231.0,44.4527,44.5266,44.387,44.4609,118231.0
2015-09-01 11:40:00,54.16,54.17,53.97,54.09,206257.0,44.4609,44.4691,44.3049,44.4035,206257.0
2015-09-01 11:50:00,54.09,54.11,53.88,53.91,101869.0,44.4035,44.4199,44.2311,44.2557,101869.0
2015-09-01 12:00:00,53.9,54.0,53.68,53.68,142925.0,44.2475,44.3296,44.0669,44.0669,142925.0
2015-09-01 12:10:00,53.68,53.83,53.66,53.74,144257.0,44.0669,44.19,44.0505,44.1161,144257.0
2015-09-01 12:20:00,53.73,53.76,53.49,53.5,133222.0,44.1079,44.1326,43.9109,43.9191,133222.0
2015-09-01 12:30:00,53.5,53.7,53.45,53.69,277035.0,43.9191,44.0833,43.8781,44.0751,277035.0
2015-09-01 12:40:00,53.69,53.74,53.5,53.6,214864.0,44.0751,44.1161,43.9191,44.0012,214864.0
2015-09-01 12:50:00,53.6,53.64,53.56,53.58,194706.0,44.0012,44.034,43.9684,43.9848,194706.0
2015-09-01 13:00:00,53.58,53.78,53.57,53.6,185909.0,43.9848,44.149,43.9766,44.0012,185909.0
2015-09-01 13:10:00,53.6,53.7,53.56,53.57,267111.0,44.0012,44.0833,43.9684,43.9766,267111.0
2015-09-01 13:20:00,53.57,53.7,53.52,53.66,198521.0,43.9766,44.0833,43.9355,44.0505,198521.0
2015-09-01 13:30:00,53.65,53.75,53.59,53.62,183566.0,44.0423,44.1243,43.993,44.0176,183566.0
2015-09-01 13:40:00,53.62,53.77,53.58,53.73,279875.0,44.0176,44.1408,43.9848,44.1079,279875.0
2015-09-01 13:50:00,53.73,53.83,53.71,53.76,147554.0,44.1079,44.19,44.0915,44.1326,147554.0
2015-09-01 14:00:00,53.75,53.77,53.59,53.6,295696.0,44.1243,44.1408,43.993,44.0012,295696.0
2015-09-01 14:10:00,53.6,53.65,53.44,53.45,262420.0,44.0012,44.0423,43.8699,43.8781,262420.0
2015-09-01 14:20:00,53.45,53.65,53.42,53.58,209794.0,43.8781,44.0423,43.8534,43.9848,209794.0
2015-09-01 14:30:00,53.58,53.8,53.55,53.79,291544.0,43.9848,44.1654,43.9602,44.1572,291544.0
2015-09-01 14:40:00,53.8,53.83,53.63,53.65,193697.0,44.1654,44.19,44.0258,44.0423,193697.0
2015-09-01 14:50:00,53.65,53.79,53.59,53.61,263553.0,44.0423,44.1572,43.993,44.0094,263553.0
2015-09-01 15:00:00,53.61,53.68,53.46,53.66,317383.0,44.0094,44.0669,43.8863,44.0505,317383.0
2015-09-01 15:10:00,53.65,53.76,53.58,53.6,295863.0,44.0423,44.1326,43.9848,44.0012,295863.0
2015-09-01 15:20:00,53.61,53.74,53.49,53.52,275849.0,44.0094,44.1161,43.9109,43.9355,275849.0
2015-09-01 15:30:00,53.52,53.57,53.29,53.32,362197.0,43.9355,43.9766,43.7467,43.7714,362197.0
2015-09-01 15:40:00,53.32,53.5,53.12,53.42,662063.0,43.7714,43.9191,43.6072,43.8534,662063.0
2015-09-01 15:50:00,53.42,53.7,53.36,53.5,1051282.0,43.8534,44.0833,43.8042,43.9191,1051282.0
2015-09-02 09:30:00,54.5,54.55,54.0,54.32,466105.0,44.74,44.7811,44.3296,44.5923,466105.0
2015-09-02 09:40:00,54.31,54.47,54.01,54.12,219554.0,44.5841,44.7154,44.3378,44.4281,219554.0
2015-09-02 09:50:00,54.13,54.15,53.76,53.81,190538.0,44.4363,44.4527,44.1326,44.1736,190538.0
2015-09-02 10:00:00,53.79,54.21,53.75,54.16,260737.0,44.1572,44.502,44.1243,44.4609,260737.0
2015-09-02 10:10:00,54.15,54.25,53.98,53.99,240716.0,44.4527,44.5348,44.3132,44.3214,240716.0
2015-09-02 10:20:00,53.98,54.1,53.93,53.98,154580.0,44.3132,44.4117,44.2721,44.3132,154580.0
2015-09-02 10:30:00,53.97,54.2,53.84,54.09,220058.0,44.3049,44.4938,44.1982,44.4035,220058.0
2015-09-02 10:40:00,54.09,54.19,54.03,54.08,245654.0,44.4035,44.4856,44.3542,44.3953,245654.0
2015-09-02 10:50:00,54.07,54.43,54.07,54.38,201606.0,44.387,44.6826,44.387,44.6415,201606.0
2015-09-02 11:00:00,54.38,54.48,54.31,54.47,190352.0,44.6415,44.7236,44.5841,44.7154,190352.0
2015-09-02 11:10:00,54.49,54.54,54.35,54.49,267246.0,44.7318,44.7729,44.6169,44.7318,267246.0
2015-09-02 11:20:00,54.49,54.6,54.45,54.48,177307.0,44.7318,44.8221,44.699,44.7236,177307.0
2015-09-02 11:30:00,54.51,54.56,54.47,54.55,318630.0,44.7482,44.7893,44.7154,44.7811,318630.0
2015-09-02 11:40:00,54.56,54.66,54.51,54.56,203261.0,44.7893,44.8714,44.7482,44.7893,203261.0
2015-09-02 11:50:00,54.55,54.6,54.48,54.59,255178.0,44.7811,44.8221,44.7236,44.8139,255178.0
2015-09-02 12:00:00,54.58,54.65,54.54,54.62,261674.0,44.8057,44.8632,44.7729,44.8385,261674.0
2015-09-02 12:10:00,54.62,54.63,54.34,54.38,206090.0,44.8385,44.8468,44.6087,44.6415,206090.0
2015-09-02 12:20:00,54.38,54.54,54.37,54.51,70096.0,44.6415,44.7729,44.6333,44.7482,70096.0
2015-09-02 12:30:00,54.51,54.61,54.46,54.6,147277.0,44.7482,44.8303,44.7072,44.8221,147277.0
2015-09-02 12:40:00,54.6,54.78,54.59,54.76,149267.0,44.8221,44.9699,44.8139,44.9535,149267.0
2015-09-02 12:50:00,54.75,54.79,54.58,54.76,106716.0,44.9453,44.9781,44.8057,44.9535,106716.0
2015-09-02 13:00:00,54.75,54.8,54.59,54.6,111815.0,44.9453,44.9863,44.8139,44.8221,111815.0
2015-09-02 13:10:00,54.61,54.74,54.6,54.71,104084.0,44.8303,44.9371,44.8221,44.9124,104084.0
2015-09-02 13:20:00,54.71,54.92,54.71,54.92,145076.0,44.9124,45.0848,44.9124,45.0848,145076.0
2015-09-02 13:30:00,54.91,54.94,54.88,54.92,211866.0,45.0766,45.1012,45.052,45.0848,211866.0
2015-09-02 13:40:00,54.93,54.99,54.88,54.91,123657.0,45.093,45.1423,45.052,45.0766,123657.0
2015-09-02 13:50:00,54.92,54.96,54.8,54.93,78768.0,45.0848,45.1177,44.9863,45.093,78768.0
2015-09-02 14:00:00,54.92,55.0,54.86,54.95,148833.0,45.0848,45.1505,45.0356,45.1094,148833.0
2015-09-02 14:10:00,54.96,55.15,54.96,55.13,202325.0,45.1177,45.2736,45.1177,45.2572,202325.0
2015-09-02 14:20:00,55.12,55.29,55.09,55.13,269802.0,45.249,45.3886,45.2244,45.2572,269802.0
2015-09-02 14:30:00,55.14,55.17,54.93,54.97,164241.0,45.2654,45.2901,45.093,45.1259,164241.0
2015-09-02 14:40:00,54.97,55.04,54.78,54.88,183126.0,45.1259,45.1833,44.9699,45.052,183126.0
2015-09-02 14:50:00,54.88,55.0,54.86,55.0,155618.0,45.052,45.1505,45.0356,45.1505,155618.0
2015-09-02 15:00:00,55.0,55.09,54.92,54.97,226694.0,45.1505,45.2244,45.0848,45.1259,226694.0
2015-09-02 15:10:00,54.96,54.99,54.76,54.85,207252.0,45.1177,45.1423,44.9535,45.0274,207252.0
2015-09-02 15:20:00,54.85,54.99,54.76,54.94,192653.0,45.0274,45.1423,44.9535,45.1012,192653.0
2015-09-02 15:30:00,54.94,55.08,54.89,55.02,274435.0,45.1012,45.2162,45.0602,45.1669,274435.0
2015-09-02 15:40:00,55.01,55.05,54.95,54.96,242958.0,45.1587,45.1915,45.1094,45.1177,242958.0
2015-09-02 15:50:00,54.96,55.26,54.95,55.26,697422.0,45.1177,45.3639,45.1094,45.3639,697422.0
2015-09-03 09:30:00,55.72,55.75,55.43,55.64,386060.0,45.7416,45.7662,45.5035,45.6759,386060.0
2015-09-03 09:40:00,55.66,55.76,55.49,55.52,178195.0,45.6923,45.7744,45.5527,45.5774,178195.0
2015-09-03 09:50:00,55.53,55.58,55.26,55.27,241896.0,45.5856,45.6266,45.3639,45.3721,241896.0
2015-09-03 10:00:00,55.3,55.39,55.2,55.36,212726.0,45.3968,45.4707,45.3147,45.446,212726.0
2015-09-03 10:10:00,55.36,55.38,55.21,55.35,203520.0,45.446,45.4624,45.3229,45.4378,203520.0
2015-09-03 10:20:00,55.37,55.5,55.33,55.46,186686.0,45.4542,45.561,45.4214,45.5281,186686.0
2015-09-03 10:30:00,55.47,55.47,55.3,55.38,124389.0,45.5363,45.5363,45.3968,45.4624,124389.0
2015-09-03 10:40:00,55.39,55.46,55.34,55.43,88886.0,45.4707,45.5281,45.4296,45.5035,88886.0
2015-09-03 10:50:00,55.42,55.56,55.41,55.53,106333.0,45.4953,45.6102,45.4871,45.5856,106333.0
2015-09-03 11:00:00,55.54,55.57,55.37,55.49,183991.0,45.5938,45.6184,45.4542,45.5527,183991.0
2015-09-03 11:10:00,55.49,55.53,55.43,55.48,126584.0,45.5527,45.5856,45.5035,45.5445,126584.0
2015-09-03 11:20:00,55.48,55.5,55.39,55.46,118856.0,45.5445,45.561,45.4707,45.5281,118856.0
2015-09-03 11:30:00,55.46,55.47,55.3,55.3,160383.0,45.5281,45.5363,45.3968,45.3968,160383.0
2015-09-03 11:40:00,55.31,55.42,55.3,55.32,109082.0,45.405,45.4953,45.3968,45.4132,109082.0
2015-09-03 11:50:00,55.33,55.33,55.18,55.29,124034.0,45.4214,45.4214,45.2983,45.3886,124034.0
2015-09-03 12:00:00,55.27,55.32,55.22,55.31,78622.0,45.3721,45.4132,45.3311,45.405,78622.0
2015-09-03 12:10:00,55.32,55.33,55.23,55.28,127988.0,45.4132,45.4214,45.3393,45.3804,127988.0
2015-09-03 12:20:00,55.29,55.34,55.24,55.25,89570.0,45.3886,45.4296,45.3475,45.3557,89570.0
2015-09-03 12:30:00,55.25,55.26,55.04,55.06,106580.0,45.3557,45.3639,45.1833,45.1998,106580.0
2015-09-03 12:40:00,55.05,55.18,54.97,55.16,177732.0,45.1915,45.2983,45.1259,45.2818,177732.0
2015-09-03 12:50:00,55.15,55.2,55.07,55.14,121892.0,45.2736,45.3147,45.208,45.2654,121892.0
2015-09-03 13:00:00,55.13,55.13,54.76,54.85,196405.0,45.2572,45.2572,44.9535,45.0274,196405.0
2015-09-03 13:10:00,54.85,54.96,54.74,54.96,196449.0,45.0274,45.1177,44.9371,45.1177,196449.0
2015-09-03 13:20:00,54.96,54.99,54.85,54.95,144900.0,45.1177,45.1423,45.0274,45.1094,144900.0
2015-09-03 13:30:00,54.95,54.96,54.87,54.88,145958.0,45.1094,45.1177,45.0438,45.052,145958.0
2015-09-03 13:40:00,54.88,54.95,54.8,54.94,114125.0,45.052,45.1094,44.9863,45.1012,114125.0
2015-09-03 13:50:00,54.94,54.94,54.72,54.72,116453.0,45.1012,45.1012,44.9206,44.9206,116453.0
2015-09-03 14:00:00,54.73,54.85,54.65,54.68,183254.0,44.9288,45.0274,44.8632,44.8878,183254.0
2015-09-03 14:10:00,54.68,54.8,54.67,54.78,121928.0,44.8878,44.9863,44.8796,44.9699,121928.0
2015-09-03 14:20:00,54.78,54.86,54.66,54.84,98584.0,44.9699,45.0356,44.8714,45.0191,98584.0
2015-09-03 14:30:00,54.85,54.95,54.75,54.94,114237.0,45.0274,45.1094,44.9453,45.1012,114237.0
2015-09-03 14:40:00,54.94,54.98,54.8,54.89,172311.0,45.1012,45.1341,44.9863,45.0602,172311.0
2015-09-03 14:50:00,54.87,54.93,54.77,54.82,171654.0,45.0438,45.093,44.9617,45.0027,171654.0
2015-09-03 15:00:00,54.82,54.96,54.67,54.69,198315.0,45.0027,45.1177,44.8796,44.896,198315.0
2015-09-03 15:10:00,54.71,54.86,54.71,54.77,157415.0,44.9124,45.0356,44.9124,44.9617,157415.0
2015-09-03 15:20:00,54.77,54.81,54.63,54.66,185603.0,44.9617,44.9945,44.8468,44.8714,185603.0
2015-09-03 15:30:00,54.65,54.69,54.47,54.56,342838.0,44.8632,44.896,44.7154,44.7893,342838.0
2015-09-03 15:40:00,54.56,54.81,54.49,54.7,340993.0,44.7893,44.9945,44.7318,44.9042,340993.0
2015-09-03 15:50:00,54.7,54.87,54.68,54.68,516976.0,44.9042,45.0438,44.8878,44.8878,516976.0
2015-09-04 09:30:00,53.87,54.25,53.85,54.09,364278.0,44.2229,44.5348,44.2064,44.4035,364278.0
2015-09-04 09:40:00,54.12,54.39,54.05,54.15,261614.0,44.4281,44.6497,44.3706,44.4527,261614.0
2015-09-04 09:50:00,54.14,54.14,53.84,54.05,170698.0,44.4445,44.4445,44.1982,44.3706,170698.0
2015-09-04 10:00:00,54.07,54.19,53.92,54.16,303827.0,44.387,44.4856,44.2639,44.4609,303827.0
2015-09-04 10:10:00,54.18,54.34,54.11,54.21,167737.0,44.4773,44.6087,44.4199,44.502,167737.0
2015-09-04 10:20:00,54.22,54.41,54.21,54.39,103213.0,44.5102,44.6662,44.502,44.6497,103213.0
2015-09-04 10:30:00,54.38,54.55,54.36,54.53,222764.0,44.6415,44.7811,44.6251,44.7647,222764.0
2015-09-04 10:40:00,54.54,54.57,54.28,54.29,160412.0,44.7729,44.7975,44.5594,44.5676,160412.0
2015-09-04 10:50:00,54.29,54.45,54.26,54.34,148768.0,44.5676,44.699,44.543,44.6087,148768.0
2015-09-04 11:00:00,54.34,54.43,54.23,54.29,149781.0,44.6087,44.6826,44.5184,44.5676,149781.0
2015-09-04 11:10:00,54.28,54.39,54.24,54.35,125825.0,44.5594,44.6497,44.5266,44.6169,125825.0
2015-09-04 11:20:00,54.36,54.42,54.28,54.34,70384.0,44.6251,44.6744,44.5594,44.6087,70384.0
2015-09-04 11:30:00,54.33,54.34,54.21,54.27,72976.0,44.6005,44.6087,44.502,44.5512,72976.0
2015-09-04 11:40:00,54.27,54.39,54.24,54.38,80314.0,44.5512,44.6497,44.5266,44.6415,80314.0
2015-09-04 11:50:00,54.39,54.41,54.25,54.26,72115.0,44.6497,44.6662,44.5348,44.543,72115.0
2015-09-04 12:00:00,54.25,54.26,54.17,54.25,56627.0,44.5348,44.543,44.4691,44.5348,56627.0
2015-09-04 12:10:00,54.26,54.28,54.13,54.15,51528.0,44.543,44.5594,44.4363,44.4527,51528.0
2015-09-04 12:20:00,54.14,54.15,54.03,54.1,76349.0,44.4445,44.4527,44.3542,44.4117,76349.0
2015-09-04 12:30:00,54.1,54.16,54.01,54.12,69977.0,44.4117,44.4609,44.3378,44.4281,69977.0
2015-09-04 12:40:00,54.12,54.17,54.04,54.15,78753.0,44.4281,44.4691,44.3624,44.4527,78753.0
2015-09-04 12:50:00,54.15,54.18,54.04,54.06,140832.0,44.4527,44.4773,44.3624,44.3788,140832.0
2015-09-04 13:00:00,54.07,54.09,53.98,54.04,116221.0,44.387,44.4035,44.3132,44.3624,116221.0
2015-09-04 13:10:00,54.05,54.12,54.01,54.08,62824.0,44.3706,44.4281,44.3378,44.3953,62824.0
2015-09-04 13:20:00,54.07,54.08,53.96,54.04,82729.0,44.387,44.3953,44.2967,44.3624,82729.0
2015-09-04 13:30:00,54.03,54.08,54.0,54.04,60292.0,44.3542,44.3953,44.3296,44.3624,60292.0
2015-09-04 13:40:00,54.05,54.07,53.94,53.99,77598.0,44.3706,44.387,44.2803,44.3214,77598.0
2015-09-04 13:50:00,53.99,54.07,53.95,53.98,74758.0,44.3214,44.387,44.2885,44.3132,74758.0
2015-09-04 14:00:00,53.97,54.0,53.85,53.88,122509.0,44.3049,44.3296,44.2064,44.2311,122509.0
2015-09-04 14:10:00,53.87,53.98,53.87,53.91,69681.0,44.2229,44.3132,44.2229,44.2557,69681.0
2015-09-04 14:20:00,53.91,53.98,53.85,53.96,153803.0,44.2557,44.3132,44.2064,44.2967,153803.0
2015-09-04 14:30:00,53.97,53.99,53.92,53.97,88165.0,44.3049,44.3214,44.2639,44.3049,88165.0
2015-09-04 14:40:00,53.98,54.19,53.98,54.15,121503.0,44.3132,44.4856,44.3132,44.4527,121503.0
2015-09-04 14:50:00,54.15,54.21,54.11,54.21,99799.0,44.4527,44.502,44.4199,44.502,99799.0
2015-09-04 15:00:00,54.22,54.32,54.17,54.25,127126.0,44.5102,44.5923,44.4691,44.5348,127126.0
2015-09-04 15:10:00,54.25,54.32,54.18,54.28,132608.0,44.5348,44.5923,44.4773,44.5594,132608.0
2015-09-04 15:20:00,54.27,54.34,54.19,54.33,115096.0,44.5512,44.6087,44.4856,44.6005,115096.0
2015-09-04 15:30:00,54.34,54.42,54.27,54.32,189788.0,44.6087,44.6744,44.5512,44.5923,189788.0
2015-09-04 15:40:00,54.31,54.57,54.31,54.51,400164.0,44.5841,44.7975,44.5841,44.7482,400164.0
2015-09-04 15:50:00,54.52,54.54,54.26,54.26,579369.0,44.7565,44.7729,44.543,44.543,579369.0
2015-09-08 09:30:00,55.31,55.45,55.05,55.08,425269.0,45.405,45.5199,45.1915,45.2162,425269.0
2015-09-08 09:40:00,55.08,55.39,55.03,55.39,233000.0,45.2162,45.4707,45.1751,45.4707,233000.0
2015-09-08 09:50:00,55.4,55.44,55.18,55.2,205189.0,45.4789,45.5117,45.2983,45.3147,205189.0
2015-09-08 10:00:00,55.22,55.25,55.02,55.03,226545.0,45.3311,45.3557,45.1669,45.1751,226545.0
2015-09-08 10:10:00,55.04,55.14,54.9,54.95,198635.0,45.1833,45.2654,45.0684,45.1094,198635.0
2015-09-08 10:20:00,54.94,54.94,54.78,54.93,121041.0,45.1012,45.1012,44.9699,45.093,121041.0
2015-09-08 10:30:00,54.93,55.0,54.73,54.73,102181.0,45.093,45.1505,44.9288,44.9288,102181.0
2015-09-08 10:40:00,54.73,54.79,54.63,54.79,105914.0,44.9288,44.9781,44.8468,44.9781,105914.0
2015-09-08 10:50:00,54.78,54.85,54.69,54.84,121042.0,44.9699,45.0274,44.896,45.0191,121042.0
2015-09-08 11:00:00,54.84,54.85,54.68,54.71,92863.0,45.0191,45.0274,44.8878,44.9124,92863.0
2015-09-08 11:10:00,54.72,54.84,54.71,54.8,130984.0,44.9206,45.0191,44.9124,44.9863,130984.0
2015-09-08 11:20:00,54.8,54.87,54.76,54.83,112132.0,44.9863,45.0438,44.9535,45.0109,112132.0
2015-09-08 11:30:00,54.82,54.83,54.74,54.75,75722.0,45.0027,45.0109,44.9371,44.9453,75722.0
2015-09-08 11:40:00,54.75,54.79,54.71,54.76,73718.0,44.9453,44.9781,44.9124,44.9535,73718.0
2015-09-08 11:50:00,54.76,54.77,54.55,54.58,132736.0,44.9535,44.9617,44.7811,44.8057,132736.0
2015-09-08 12:00:00,54.58,54.65,54.53,54.65,89452.0,44.8057,44.8632,44.7647,44.8632,89452.0
2015-09-08 12:10:00,54.65,54.75,54.6,54.73,121611.0,44.8632,44.9453,44.8221,44.9288,121611.0
2015-09-08 12:20:00,54.73,54.81,54.73,54.8,116482.0,44.9288,44.9945,44.9288,44.9863,116482.0
2015-09-08 12:30:00,54.81,54.83,54.67,54.71,122565.0,44.9945,45.0109,44.8796,44.9124,122565.0
2015-09-08 12:40:00,54.7,54.71,54.58,54.65,218020.0,44.9042,44.9124,44.8057,44.8632,218020.0
2015-09-08 12:50:00,54.64,54.68,54.62,54.64,179362.0,44.855,44.8878,44.8385,44.855,179362.0
2015-09-08 13:00:00,54.64,54.66,54.58,54.59,128900.0,44.855,44.8714,44.8057,44.8139,128900.0
2015-09-08 13:10:00,54.59,54.65,54.55,54.6,159404.0,44.8139,44.8632,44.7811,44.8221,159404.0
2015-09-08 13:20:00,54.6,54.65,54.57,54.65,98222.0,44.8221,44.8632,44.7975,44.8632,98222.0
2015-09-08 13:30:00,54.65,54.68,54.61,54.66,170545.0,44.8632,44.8878,44.8303,44.8714,170545.0
2015-09-08 13:40:00,54.66,54.74,54.64,54.71,204523.0,44.8714,44.9371,44.855,44.9124,204523.0
2015-09-08 13:50:00,54.71,54.72,54.66,54.72,96036.0,44.9124,44.9206,44.8714,44.9206,96036.0
2015-09-08 14:00:00,54.72,54.8,54.68,54.8,206717.0,44.9206,44.9863,44.8878,44.9863,206717.0
2015-09-08 14:10:00,54.79,54.88,54.76,54.84,134632.0,44.9781,45.052,44.9535,45.0191,134632.0
2015-09-08 14:20:00,54.85,54.98,54.85,54.97,144869.0,45.0274,45.1341,45.0274,45.1259,144869.0
2015-09-08 14:30:00,54.96,55.08,54.86,55.05,353574.0,45.1177,45.2162,45.0356,45.1915,353574.0
2015-09-08 14:40:00,55.05,55.17,55.04,55.16,178642.0,45.1915,45.2901,45.1833,45.2818,178642.0
2015-09-08 14:50:00,55.16,55.24,55.06,55.14,163308.0,45.2818,45.3475,45.1998,45.2654,163308.0
2015-09-08 15:00:00,55.14,55.16,55.06,55.09,89875.0,45.2654,45.2818,45.1998,45.2244,89875.0
2015-09-08 15:10:00,55.09,55.09,54.92,54.95,246936.0,45.2244,45.2244,45.0848,45.1094,246936.0
2015-09-08 15:20:00,54.94,55.04,54.86,55.02,264998.0,45.1012,45.1833,45.0356,45.1669,264998.0
2015-09-08 15:30:00,55.02,55.17,54.98,55.14,234968.0,45.1669,45.2901,45.1341,45.2654,234968.0
2015-09-08 15:40:00,55.15,55.18,55.06,55.18,314231.0,45.2736,45.2983,45.1998,45.2983,314231.0
2015-09-08 15:50:00,55.19,55.27,55.14,55.2,477352.0,45.3065,45.3721,45.2654,45.3147,477352.0
2015-09-09 09:30:00,55.9,56.0,55.46,55.46,378134.0,45.8893,45.9714,45.5281,45.5281,378134.0
2015-09-09 09:40:00,55.47,55.48,55.24,55.27,219443.0,45.5363,45.5445,45.3475,45.3721,219443.0
2015-09-09 09:50:00,55.27,55.38,55.1,55.27,232719.0,45.3721,45.4624,45.2326,45.3721,232719.0
2015-09-09 10:00:00,55.28,55.3,55.16,55.2,189085.0,45.3804,45.3968,45.2818,45.3147,189085.0
2015-09-09 10:10:00,55.2,55.32,55.18,55.29,212005.0,45.3147,45.4132,45.2983,45.3886,212005.0
2015-09-09 10:20:00,55.29,55.44,55.26,55.43,211020.0,45.3886,45.5117,45.3639,45.5035,211020.0
2015-09-09 10:30:00,55.43,55.47,55.27,55.35,180609.0,45.5035,45.5363,45.3721,45.4378,180609.0
2015-09-09 10:40:00,55.34,55.39,55.28,55.35,115768.0,45.4296,45.4707,45.3804,45.4378,115768.0
2015-09-09 10:50:00,55.35,55.35,55.23,55.28,340303.0,45.4378,45.4378,45.3393,45.3804,340303.0
2015-09-09 11:00:00,55.28,55.35,55.26,55.35,113150.0,45.3804,45.4378,45.3639,45.4378,113150.0
2015-09-09 11:10:00,55.36,55.51,55.35,55.45,267034.0,45.446,45.5692,45.4378,45.5199,267034.0
2015-09-09 11:20:00,55.45,55.45,55.29,55.31,84739.0,45.5199,45.5199,45.3886,45.405,84739.0
2015-09-09 11:30:00,55.32,55.55,55.31,55.55,227720.0,45.4132,45.602,45.405,45.602,227720.0
2015-09-09 11:40:00,55.53,55.53,55.42,55.45,125692.0,45.5856,45.5856,45.4953,45.5199,125692.0
2015-09-09 11:50:00,55.45,55.56,55.44,55.53,155234.0,45.5199,45.6102,45.5117,45.5856,155234.0
2015-09-09 12:00:00,55.52,55.58,55.45,55.54,132229.0,45.5774,45.6266,45.5199,45.5938,132229.0
2015-09-09 12:10:00,55.54,55.69,55.52,55.68,142741.0,45.5938,45.7169,45.5774,45.7087,142741.0
2015-09-09 12:20:00,55.68,55.76,55.64,55.72,118499.0,45.7087,45.7744,45.6759,45.7416,118499.0
2015-09-09 12:30:00,55.73,55.76,55.6,55.64,146564.0,45.7498,45.7744,45.643,45.6759,146564.0
2015-09-09 12:40:00,55.64,55.7,55.58,55.68,154907.0,45.6759,45.7251,45.6266,45.7087,154907.0
2015-09-09 12:50:00,55.69,55.69,55.57,55.62,88522.0,45.7169,45.7169,45.6184,45.6595,88522.0
2015-09-09 13:00:00,55.63,55.64,55.54,55.57,64418.0,45.6677,45.6759,45.5938,45.6184,64418.0
2015-09-09 13:10:00,55.56,55.65,55.55,55.64,72799.0,45.6102,45.6841,45.602,45.6759,72799.0
2015-09-09 13:20:00,55.64,55.65,55.42,55.44,48773.0,45.6759,45.6841,45.4953,45.5117,48773.0
2015-09-09 13:30:00,55.43,55.43,55.31,55.37,190026.0,45.5035,45.5035,45.405,45.4542,190026.0
2015-09-09 13:40:00,55.37,55.43,55.3,55.37,140276.0,45.4542,45.5035,45.3968,45.4542,140276.0
2015-09-09 13:50:00,55.37,55.37,55.19,55.23,128926.0,45.4542,45.4542,45.3065,45.3393,128926.0
2015-09-09 14:00:00,55.23,55.37,55.12,55.34,114070.0,45.3393,45.4542,45.249,45.4296,114070.0
2015-09-09 14:10:00,55.34,55.42,55.32,55.35,66105.0,45.4296,45.4953,45.4132,45.4378,66105.0
2015-09-09 14:20:00,55.34,55.34,55.15,55.2,102452.0,45.4296,45.4296,45.2736,45.3147,102452.0
2015-09-09 14:30:00,55.21,55.24,55.11,55.12,103540.0,45.3229,45.3475,45.2408,45.249,103540.0
2015-09-09 14:40:00,55.11,55.13,55.0,55.06,176931.0,45.2408,45.2572,45.1505,45.1998,176931.0
2015-09-09 14:50:00,55.05,55.27,55.03,55.22,166237.0,45.1915,45.3721,45.1751,45.3311,166237.0
2015-09-09 15:00:00,55.21,55.39,55.12,55.37,196148.0,45.3229,45.4707,45.249,45.4542,196148.0
2015-09-09 15:10:00,55.37,55.39,55.18,55.3,144955.0,45.4542,45.4707,45.2983,45.3968,144955.0
2015-09-09 15:20:00,55.3,55.32,55.04,55.08,124784.0,45.3968,45.4132,45.1833,45.2162,124784.0
2015-09-09 15:30:00,55.08,55.08,54.85,54.86,290198.0,45.2162,45.2162,45.0274,45.0356,290198.0
2015-09-09 15:40:00,54.85,54.86,54.61,54.68,308202.0,45.0274,45.0356,44.8303,44.8878,308202.0
2015-09-09 15:50:00,54.68,54.72,54.57,54.7,602363.0,44.8878,44.9206,44.7975,44.9042,602363.0
2015-09-10 09:30:00,54.34,55.02,54.33,54.99,394095.0,44.6087,45.1669,44.6005,45.1423,394095.0
2015-09-10 09:40:00,54.99,55.22,54.93,55.11,269347.0,45.1423,45.3311,45.093,45.2408,269347.0
2015-09-10 09:50:00,55.11,55.2,55.0,55.0,184020.0,45.2408,45.3147,45.1505,45.1505,184020.0
2015-09-10 10:00:00,55.0,55.2,55.0,55.15,263864.0,45.1505,45.3147,45.1505,45.2736,263864.0
2015-09-10 10:10:00,55.16,55.16,54.87,55.03,203086.0,45.2818,45.2818,45.0438,45.1751,203086.0
2015-09-10 10:20:00,55.02,55.13,54.95,55.05,229683.0,45.1669,45.2572,45.1094,45.1915,229683.0
2015-09-10 10:30:00,55.05,55.47,54.99,55.43,331159.0,45.1915,45.5363,45.1423,45.5035,331159.0
2015-09-10 10:40:00,55.43,55.48,55.36,55.47,226614.0,45.5035,45.5445,45.446,45.5363,226614.0
2015-09-10 10:50:00,55.47,55.6,55.45,55.51,330079.0,45.5363,45.643,45.5199,45.5692,330079.0
2015-09-10 11:00:00,55.5,55.5,55.25,55.27,161076.0,45.561,45.561,45.3557,45.3721,161076.0
2015-09-10 11:10:00,55.26,55.35,55.21,55.24,233679.0,45.3639,45.4378,45.3229,45.3475,233679.0
2015-09-10 11:20:00,55.24,55.27,55.09,55.23,244194.0,45.3475,45.3721,45.2244,45.3393,244194.0
2015-09-10 11:30:00,55.24,55.33,55.18,55.31,103098.0,45.3475,45.4214,45.2983,45.405,103098.0
2015-09-10 11:40:00,55.31,55.4,55.18,55.18,133749.0,45.405,45.4789,45.2983,45.2983,133749.0
2015-09-10 11:50:00,55.18,55.24,55.07,55.22,182412.0,45.2983,45.3475,45.208,45.3311,182412.0
2015-09-10 12:00:00,55.22,55.44,55.19,55.43,161759.0,45.3311,45.5117,45.3065,45.5035,161759.0
2015-09-10 12:10:00,55.43,55.48,55.32,55.37,231671.0,45.5035,45.5445,45.4132,45.4542,231671.0
2015-09-10 12:20:00,55.37,55.41,55.28,55.35,121533.0,45.4542,45.4871,45.3804,45.4378,121533.0
2015-09-10 12:30:00,55.34,55.43,55.29,55.42,129376.0,45.4296,45.5035,45.3886,45.4953,129376.0
2015-09-10 12:40:00,55.41,55.48,55.32,55.45,181090.0,45.4871,45.5445,45.4132,45.5199,181090.0
2015-09-10 12:50:00,55.44,55.47,55.32,55.36,119334.0,45.5117,45.5363,45.4132,45.446,119334.0
2015-09-10 13:00:00,55.36,55.39,55.26,55.26,136571.0,45.446,45.4707,45.3639,45.3639,136571.0
2015-09-10 13:10:00,55.26,55.33,55.25,55.3,87244.0,45.3639,45.4214,45.3557,45.3968,87244.0
2015-09-10 13:20:00,55.3,55.57,55.25,55.54,240718.0,45.3968,45.6184,45.3557,45.5938,240718.0
2015-09-10 13:30:00,55.53,55.68,55.47,55.67,291022.0,45.5856,45.7087,45.5363,45.7005,291022.0
2015-09-10 13:40:00,55.66,55.69,55.55,55.58,216887.0,45.6923,45.7169,45.602,45.6266,216887.0
2015-09-10 13:50:00,55.58,55.65,55.52,55.59,77444.0,45.6266,45.6841,45.5774,45.6348,77444.0
2015-09-10 14:00:00,55.6,55.63,55.48,55.5,118479.0,45.643,45.6677,45.5445,45.561,118479.0
2015-09-10 14:10:00,55.5,55.56,55.4,55.43,131801.0,45.561,45.6102,45.4789,45.5035,131801.0
2015-09-10 14:20:00,55.43,55.56,55.42,55.5,141771.0,45.5035,45.6102,45.4953,45.561,141771.0
2015-09-10 14:30:00,55.49,55.57,55.49,55.5,116189.0,45.5527,45.6184,45.5527,45.561,116189.0
2015-09-10 14:40:00,55.51,55.58,55.49,55.5,143035.0,45.5692,45.6266,45.5527,45.561,143035.0
2015-09-10 14:50:00,55.5,55.53,55.35,55.4,177766.0,45.561,45.5856,45.4378,45.4789,177766.0
2015-09-10 15:00:00,55.4,55.43,55.29,55.33,179162.0,45.4789,45.5035,45.3886,45.4214,179162.0
2015-09-10 15:10:00,55.34,55.48,55.28,55.29,260584.0,45.4296,45.5445,45.3804,45.3886,260584.0
2015-09-10 15:20:00,55.3,55.37,55.19,55.26,257667.0,45.3968,45.4542,45.3065,45.3639,257667.0
2015-09-10 15:30:00,55.25,55.27,55.12,55.23,183780.0,45.3557,45.3721,45.249,45.3393,183780.0
2015-09-10 15:40:00,55.22,55.26,55.1,55.23,206563.0,45.3311,45.3639,45.2326,45.3393,206563.0
2015-09-10 15:50:00,55.23,55.42,55.2,55.37,503741.0,45.3393,45.4953,45.3147,45.4542,503741.0
2015-09-11 09:30:00,55.19,55.62,55.03,55.57,457799.0,45.3065,45.6595,45.1751,45.6184,457799.0
2015-09-11 09:40:00,55.57,55.61,55.41,55.48,293521.0,45.6184,45.6513,45.4871,45.5445,293521.0
2015-09-11 09:50:00,55.48,55.54,55.34,55.34,178235.0,45.5445,45.5938,45.4296,45.4296,178235.0
2015-09-11 10:00:00,55.35,55.43,55.24,55.42,141301.0,45.4378,45.5035,45.3475,45.4953,141301.0
2015-09-11 10:10:00,55.41,55.52,55.33,55.51,197862.0,45.4871,45.5774,45.4214,45.5692,197862.0
2015-09-11 10:20:00,55.52,55.76,55.49,55.69,238833.0,45.5774,45.7744,45.5527,45.7169,238833.0
2015-09-11 10:30:00,55.68,55.69,55.57,55.69,158232.0,45.7087,45.7169,45.6184,45.7169,158232.0
2015-09-11 10:40:00,55.7,55.8,55.64,55.7,159754.0,45.7251,45.8072,45.6759,45.7251,159754.0
2015-09-11 10:50:00,55.7,55.7,55.54,55.61,172903.0,45.7251,45.7251,45.5938,45.6513,172903.0
2015-09-11 11:00:00,55.62,55.77,55.6,55.66,196005.0,45.6595,45.7826,45.643,45.6923,196005.0
2015-09-11 11:10:00,55.66,55.74,55.59,55.74,67659.0,45.6923,45.758,45.6348,45.758,67659.0
2015-09-11 11:20:00,55.74,55.84,55.68,55.83,97145.0,45.758,45.8401,45.7087,45.8319,97145.0
2015-09-11 11:30:00,55.84,55.88,55.75,55.86,160236.0,45.8401,45.8729,45.7662,45.8565,160236.0
2015-09-11 11:40:00,55.87,55.89,55.68,55.68,81528.0,45.8647,45.8811,45.7087,45.7087,81528.0
2015-09-11 11:50:00,55.67,55.86,55.67,55.8,104886.0,45.7005,45.8565,45.7005,45.8072,104886.0
2015-09-11 12:00:00,55.79,55.96,55.78,55.83,179823.0,45.799,45.9386,45.7908,45.8319,179823.0
2015-09-11 12:10:00,55.84,55.95,55.84,55.87,91023.0,45.8401,45.9304,45.8401,45.8647,91023.0
2015-09-11 12:20:00,55.87,55.9,55.85,55.89,77522.0,45.8647,45.8893,45.8483,45.8811,77522.0
2015-09-11 12:30:00,55.89,55.94,55.85,55.86,62480.0,45.8811,45.9222,45.8483,45.8565,62480.0
2015-09-11 12:40:00,55.86,55.98,55.85,55.97,96697.0,45.8565,45.955,45.8483,45.9468,96697.0
2015-09-11 12:50:00,55.97,56.0,55.96,55.97,92979.0,45.9468,45.9714,45.9386,45.9468,92979.0
2015-09-11 13:00:00,55.98,56.07,55.97,56.03,244819.0,45.955,46.0289,45.9468,45.996,244819.0
2015-09-11 13:10:00,56.02,56.07,56.0,56.0,122284.0,45.9878,46.0289,45.9714,45.9714,122284.0
2015-09-11 13:20:00,56.0,56.02,55.92,55.95,172563.0,45.9714,45.9878,45.9057,45.9304,172563.0
2015-09-11 13:30:00,55.95,56.0,55.94,55.97,198457.0,45.9304,45.9714,45.9222,45.9468,198457.0
2015-09-11 13:40:00,55.97,56.02,55.95,55.99,67767.0,45.9468,45.9878,45.9304,45.9632,67767.0
2015-09-11 13:50:00,56.0,56.07,55.96,56.03,84406.0,45.9714,46.0289,45.9386,45.996,84406.0
2015-09-11 14:00:00,56.02,56.03,55.97,56.0,103465.0,45.9878,45.996,45.9468,45.9714,103465.0
2015-09-11 14:10:00,56.0,56.07,55.98,56.07,75838.0,45.9714,46.0289,45.955,46.0289,75838.0
2015-09-11 14:20:00,56.07,56.19,56.06,56.18,150686.0,46.0289,46.1274,46.0207,46.1192,150686.0
2015-09-11 14:30:00,56.18,56.4,56.18,56.39,294190.0,46.1192,46.2998,46.1192,46.2916,294190.0
2015-09-11 14:40:00,56.4,56.44,56.32,56.4,252681.0,46.2998,46.3326,46.2341,46.2998,252681.0
2015-09-11 14:50:00,56.4,56.42,56.33,56.4,139899.0,46.2998,46.3162,46.2423,46.2998,139899.0
2015-09-11 15:00:00,56.39,56.49,56.35,56.35,243740.0,46.2916,46.3737,46.2587,46.2587,243740.0
2015-09-11 15:10:00,56.35,56.42,56.32,56.33,215063.0,46.2587,46.3162,46.2341,46.2423,215063.0
2015-09-11 15:20:00,56.32,56.35,56.21,56.32,224676.0,46.2341,46.2587,46.1438,46.2341,224676.0
2015-09-11 15:30:00,56.32,56.37,56.25,56.35,245722.0,46.2341,46.2752,46.1766,46.2587,245722.0
2015-09-11 15:40:00,56.35,56.41,56.3,56.38,358851.0,46.2587,46.308,46.2177,46.2834,358851.0
2015-09-11 15:50:00,56.38,56.54,56.37,56.53,634638.0,46.2834,46.4147,46.2752,46.4065,634638.0
2015-09-14 09:30:00,56.54,56.76,56.5,56.75,453066.0,46.4147,46.5953,46.3819,46.5871,453066.0
2015-09-14 09:40:00,56.75,56.91,56.51,56.52,296709.0,46.5871,46.7184,46.3901,46.3983,296709.0
2015-09-14 09:50:00,56.52,56.78,56.43,56.45,220751.0,46.3983,46.6117,46.3244,46.3408,220751.0
2015-09-14 10:00:00,56.44,56.52,56.39,56.42,148664.0,46.3326,46.3983,46.2916,46.3162,148664.0
2015-09-14 10:10:00,56.43,56.53,56.42,56.45,108321.0,46.3244,46.4065,46.3162,46.3408,108321.0
2015-09-14 10:20:00,56.46,56.47,56.34,56.38,139606.0,46.349,46.3572,46.2505,46.2834,139606.0
2015-09-14 10:30:00,56.38,56.5,56.37,56.47,101295.0,46.2834,46.3819,46.2752,46.3572,101295.0
2015-09-14 10:40:00,56.48,56.52,56.42,56.52,93887.0,46.3655,46.3983,46.3162,46.3983,93887.0
2015-09-14 10:50:00,56.51,56.52,56.35,56.42,107567.0,46.3901,46.3983,46.2587,46.3162,107567.0
2015-09-14 11:00:00,56.42,56.45,56.38,56.39,76987.0,46.3162,46.3408,46.2834,46.2916,76987.0
2015-09-14 11:10:00,56.4,56.42,56.34,56.36,100304.0,46.2998,46.3162,46.2505,46.2669,100304.0
2015-09-14 11:20:00,56.36,56.4,56.25,56.27,96905.0,46.2669,46.2998,46.1766,46.1931,96905.0
2015-09-14 11:30:00,56.26,56.33,56.2,56.3,92219.0,46.1849,46.2423,46.1356,46.2177,92219.0
2015-09-14 11:40:00,56.29,56.39,56.26,56.28,99098.0,46.2095,46.2916,46.1849,46.2013,99098.0
2015-09-14 11:50:00,56.27,56.38,56.23,56.31,76804.0,46.1931,46.2834,46.1602,46.2259,76804.0
2015-09-14 12:00:00,56.32,56.35,56.24,56.27,66017.0,46.2341,46.2587,46.1684,46.1931,66017.0
2015-09-14 12:10:00,56.28,56.28,56.17,56.21,80080.0,46.2013,46.2013,46.111,46.1438,80080.0
2015-09-14 12:20:00,56.22,56.27,56.19,56.21,81168.0,46.152,46.1931,46.1274,46.1438,81168.0
2015-09-14 12:30:00,56.21,56.28,56.15,56.16,78311.0,46.1438,46.2013,46.0946,46.1028,78311.0
2015-09-14 12:40:00,56.17,56.2,56.11,56.16,80660.0,46.111,46.1356,46.0617,46.1028,80660.0
2015-09-14 12:50:00,56.15,56.2,56.09,56.15,60831.0,46.0946,46.1356,46.0453,46.0946,60831.0
2015-09-14 13:00:00,56.14,56.17,56.05,56.06,92546.0,46.0863,46.111,46.0125,46.0207,92546.0
2015-09-14 13:10:00,56.06,56.13,56.05,56.12,69439.0,46.0207,46.0781,46.0125,46.0699,69439.0
2015-09-14 13:20:00,56.12,56.14,56.06,56.07,58327.0,46.0699,46.0863,46.0207,46.0289,58327.0
2015-09-14 13:30:00,56.07,56.19,56.06,56.19,63739.0,46.0289,46.1274,46.0207,46.1274,63739.0
2015-09-14 13:40:00,56.19,56.33,56.18,56.33,101190.0,46.1274,46.2423,46.1192,46.2423,101190.0
2015-09-14 13:50:00,56.32,56.38,56.26,56.37,70712.0,46.2341,46.2834,46.1849,46.2752,70712.0
2015-09-14 14:00:00,56.37,56.4,56.28,56.3,102675.0,46.2752,46.2998,46.2013,46.2177,102675.0
2015-09-14 14:10:00,56.29,56.37,56.25,56.36,74958.0,46.2095,46.2752,46.1766,46.2669,74958.0
2015-09-14 14:20:00,56.37,56.39,56.28,56.29,89788.0,46.2752,46.2916,46.2013,46.2095,89788.0
2015-09-14 14:30:00,56.29,56.33,56.26,56.33,61788.0,46.2095,46.2423,46.1849,46.2423,61788.0
2015-09-14 14:40:00,56.32,56.32,56.24,56.25,102308.0,46.2341,46.2341,46.1684,46.1766,102308.0
2015-09-14 14:50:00,56.25,56.33,56.2,56.22,109580.0,46.1766,46.2423,46.1356,46.152,109580.0
2015-09-14 15:00:00,56.22,56.25,56.16,56.18,117429.0,46.152,46.1766,46.1028,46.1192,117429.0
2015-09-14 15:10:00,56.19,56.34,56.18,56.28,126874.0,46.1274,46.2505,46.1192,46.2013,126874.0
2015-09-14 15:20:00,56.28,56.32,56.22,56.25,115320.0,46.2013,46.2341,46.152,46.1766,115320.0
2015-09-14 15:30:00,56.25,56.28,56.14,56.16,138589.0,46.1766,46.2013,46.0863,46.1028,138589.0
2015-09-14 15:40:00,56.17,56.24,56.15,56.16,127776.0,46.111,46.1684,46.0946,46.1028,127776.0
2015-09-14 15:50:00,56.17,56.31,56.16,56.29,330871.0,46.111,46.2259,46.1028,46.2095,330871.0
2015-09-15 09:30:00,56.43,56.82,56.39,56.48,345497.0,46.3244,46.6446,46.2916,46.3655,345497.0
2015-09-15 09:40:00,56.47,56.47,56.11,56.16,223291.0,46.3572,46.3572,46.0617,46.1028,223291.0
2015-09-15 09:50:00,56.17,56.27,56.15,56.17,113602.0,46.111,46.1931,46.0946,46.111,113602.0
2015-09-15 10:00:00,56.16,56.4,56.13,56.38,153289.0,46.1028,46.2998,46.0781,46.2834,153289.0
2015-09-15 10:10:00,56.39,56.44,56.33,56.42,83642.0,46.2916,46.3326,46.2423,46.3162,83642.0
2015-09-15 10:20:00,56.42,56.53,56.38,56.44,139959.0,46.3162,46.4065,46.2834,46.3326,139959.0
2015-09-15 10:30:00,56.44,56.61,56.44,56.48,212521.0,46.3326,46.4722,46.3326,46.3655,212521.0
2015-09-15 10:40:00,56.49,56.71,56.49,56.6,134453.0,46.3737,46.5543,46.3737,46.464,134453.0
2015-09-15 10:50:00,56.6,56.67,56.53,56.66,141407.0,46.464,46.5214,46.4065,46.5132,141407.0
2015-09-15 11:00:00,56.65,56.71,56.6,56.66,138695.0,46.505,46.5543,46.464,46.5132,138695.0
2015-09-15 11:10:00,56.66,56.73,56.59,56.59,84673.0,46.5132,46.5707,46.4558,46.4558,84673.0
2015-09-15 11:20:00,56.6,56.69,56.58,56.61,76729.0,46.464,46.5378,46.4475,46.4722,76729.0
2015-09-15 11:30:00,56.61,56.66,56.58,56.62,59255.0,46.4722,46.5132,46.4475,46.4804,59255.0
2015-09-15 11:40:00,56.62,56.75,56.6,56.72,102314.0,46.4804,46.5871,46.464,46.5625,102314.0
2015-09-15 11:50:00,56.73,56.77,56.67,56.76,135070.0,46.5707,46.6035,46.5214,46.5953,135070.0
2015-09-15 12:00:00,56.75,56.8,56.7,56.73,91111.0,46.5871,46.6281,46.5461,46.5707,91111.0
2015-09-15 12:10:00,56.73,56.85,56.71,56.72,212251.0,46.5707,46.6692,46.5543,46.5625,212251.0
2015-09-15 12:20:00,56.72,56.78,56.68,56.78,84157.0,46.5625,46.6117,46.5296,46.6117,84157.0
2015-09-15 12:30:00,56.78,56.84,56.75,56.82,104839.0,46.6117,46.661,46.5871,46.6446,104839.0
2015-09-15 12:40:00,56.82,56.83,56.8,56.81,116587.0,46.6446,46.6528,46.6281,46.6364,116587.0
2015-09-15 12:50:00,56.81,56.86,56.8,56.84,74329.0,46.6364,46.6774,46.6281,46.661,74329.0
2015-09-15 13:00:00,56.83,56.85,56.79,56.85,72335.0,46.6528,46.6692,46.6199,46.6692,72335.0
2015-09-15 13:10:00,56.85,56.97,56.81,56.97,89969.0,46.6692,46.7677,46.6364,46.7677,89969.0
2015-09-15 13:20:00,56.97,57.03,56.95,56.99,152082.0,46.7677,46.817,46.7513,46.7841,152082.0
2015-09-15 13:30:00,56.99,57.18,56.99,57.13,223328.0,46.7841,46.9401,46.7841,46.8991,223328.0
2015-09-15 13:40:00,57.13,57.16,57.11,57.12,91829.0,46.8991,46.9237,46.8826,46.8908,91829.0
2015-09-15 13:50:00,57.11,57.15,57.08,57.11,149117.0,46.8826,46.9155,46.858,46.8826,149117.0
2015-09-15 14:00:00,57.11,57.16,57.09,57.15,109516.0,46.8826,46.9237,46.8662,46.9155,109516.0
2015-09-15 14:10:00,57.15,57.19,57.07,57.09,205796.0,46.9155,46.9483,46.8498,46.8662,205796.0
2015-09-15 14:20:00,57.09,57.13,57.01,57.09,94285.0,46.8662,46.8991,46.8005,46.8662,94285.0
2015-09-15 14:30:00,57.09,57.15,57.08,57.11,73426.0,46.8662,46.9155,46.858,46.8826,73426.0
2015-09-15 14:40:00,57.11,57.2,57.07,57.15,132440.0,46.8826,46.9565,46.8498,46.9155,132440.0
2015-09-15 14:50:00,57.15,57.21,57.13,57.16,173063.0,46.9155,46.9647,46.8991,46.9237,173063.0
2015-09-15 15:00:00,57.16,57.2,57.12,57.15,134881.0,46.9237,46.9565,46.8908,46.9155,134881.0
2015-09-15 15:10:00,57.15,57.18,57.09,57.12,110730.0,46.9155,46.9401,46.8662,46.8908,110730.0
2015-09-15 15:20:00,57.11,57.15,57.06,57.14,134995.0,46.8826,46.9155,46.8416,46.9073,134995.0
2015-09-15 15:30:00,57.14,57.15,57.04,57.05,179361.0,46.9073,46.9155,46.8252,46.8334,179361.0
2015-09-15 15:40:00,57.05,57.09,56.96,56.99,352762.0,46.8334,46.8662,46.7595,46.7841,352762.0
2015-09-15 15:50:00,56.99,57.01,56.9,56.92,595528.0,46.7841,46.8005,46.7102,46.7267,595528.0
2015-09-16 09:30:00,56.79,56.88,56.55,56.57,321082.0,46.6199,46.6938,46.4229,46.4393,321082.0
2015-09-16 09:40:00,56.57,56.63,56.21,56.35,213759.0,46.4393,46.4886,46.1438,46.2587,213759.0
2015-09-16 09:50:00,56.35,56.56,56.26,56.47,190445.0,46.2587,46.4311,46.1849,46.3572,190445.0
2015-09-16 10:00:00,56.47,56.6,56.39,56.58,202739.0,46.3572,46.464,46.2916,46.4475,202739.0
2015-09-16 10:10:00,56.57,56.74,56.53,56.73,156085.0,46.4393,46.5789,46.4065,46.5707,156085.0
2015-09-16 10:20:00,56.73,56.79,56.63,56.63,230314.0,46.5707,46.6199,46.4886,46.4886,230314.0
2015-09-16 10:30:00,56.63,56.73,56.57,56.61,144409.0,46.4886,46.5707,46.4393,46.4722,144409.0
2015-09-16 10:40:00,56.6,56.61,56.53,56.54,109375.0,46.464,46.4722,46.4065,46.4147,109375.0
2015-09-16 10:50:00,56.55,56.58,56.48,56.52,97517.0,46.4229,46.4475,46.3655,46.3983,97517.0
2015-09-16 11:00:00,56.53,56.64,56.45,56.63,138376.0,46.4065,46.4968,46.3408,46.4886,138376.0
2015-09-16 11:10:00,56.64,56.77,56.63,56.7,156866.0,46.4968,46.6035,46.4886,46.5461,156866.0
2015-09-16 11:20:00,56.7,56.87,56.69,56.84,142283.0,46.5461,46.6856,46.5378,46.661,142283.0
2015-09-16 11:30:00,56.85,56.9,56.76,56.76,82464.0,46.6692,46.7102,46.5953,46.5953,82464.0
2015-09-16 11:40:00,56.76,56.82,56.73,56.79,99885.0,46.5953,46.6446,46.5707,46.6199,99885.0
2015-09-16 11:50:00,56.79,56.9,56.76,56.89,96891.0,46.6199,46.7102,46.5953,46.702,96891.0
2015-09-16 12:00:00,56.88,56.96,56.88,56.95,111656.0,46.6938,46.7595,46.6938,46.7513,111656.0
2015-09-16 12:10:00,56.95,56.99,56.89,56.99,82602.0,46.7513,46.7841,46.702,46.7841,82602.0
2015-09-16 12:20:00,56.98,57.1,56.97,57.1,91661.0,46.7759,46.8744,46.7677,46.8744,91661.0
2015-09-16 12:30:00,57.09,57.15,57.06,57.14,118271.0,46.8662,46.9155,46.8416,46.9073,118271.0
2015-09-16 12:40:00,57.15,57.15,57.06,57.08,77781.0,46.9155,46.9155,46.8416,46.858,77781.0
2015-09-16 12:50:00,57.08,57.13,57.04,57.11,70624.0,46.858,46.8991,46.8252,46.8826,70624.0
2015-09-16 13:00:00,57.11,57.22,57.06,57.22,106388.0,46.8826,46.9729,46.8416,46.9729,106388.0
2015-09-16 13:10:00,57.22,57.25,57.13,57.13,107951.0,46.9729,46.9976,46.8991,46.8991,107951.0
2015-09-16 13:20:00,57.14,57.15,57.03,57.1,179002.0,46.9073,46.9155,46.817,46.8744,179002.0
2015-09-16 13:30:00,57.09,57.1,57.0,57.01,99383.0,46.8662,46.8744,46.7923,46.8005,99383.0
2015-09-16 13:40:00,57.01,57.19,57.01,57.17,103896.0,46.8005,46.9483,46.8005,46.9319,103896.0
2015-09-16 13:50:00,57.17,57.2,57.14,57.19,74510.0,46.9319,46.9565,46.9073,46.9483,74510.0
2015-09-16 14:00:00,57.19,57.22,57.14,57.2,80222.0,46.9483,46.9729,46.9073,46.9565,80222.0
2015-09-16 14:10:00,57.21,57.23,57.08,57.1,110037.0,46.9647,46.9811,46.858,46.8744,110037.0
2015-09-16 14:20:00,57.11,57.13,57.0,57.07,159500.0,46.8826,46.8991,46.7923,46.8498,159500.0
2015-09-16 14:30:00,57.06,57.14,57.04,57.08,123302.0,46.8416,46.9073,46.8252,46.858,123302.0
2015-09-16 14:40:00,57.08,57.14,57.05,57.1,141312.0,46.858,46.9073,46.8334,46.8744,141312.0
2015-09-16 14:50:00,57.09,57.2,57.05,57.15,172501.0,46.8662,46.9565,46.8334,46.9155,172501.0
2015-09-16 15:00:00,57.14,57.22,57.11,57.18,166506.0,46.9073,46.9729,46.8826,46.9401,166506.0
2015-09-16 15:10:00,57.17,57.24,57.14,57.22,183954.0,46.9319,46.9894,46.9073,46.9729,183954.0
2015-09-16 15:20:00,57.22,57.28,57.18,57.25,207798.0,46.9729,47.0222,46.9401,46.9976,207798.0
2015-09-16 15:30:00,57.26,57.33,57.25,57.31,226685.0,47.0058,47.0632,46.9976,47.0468,226685.0
2015-09-16 15:40:00,57.32,57.35,57.22,57.26,251190.0,47.055,47.0797,46.9729,47.0058,251190.0
2015-09-16 15:50:00,57.26,57.35,57.23,57.27,366705.0,47.0058,47.0797,46.9811,47.014,366705.0
2015-09-17 09:30:00,57.31,57.39,57.17,57.21,298522.0,47.0468,47.1125,46.9319,46.9647,298522.0
2015-09-17 09:40:00,57.19,57.23,57.11,57.2,127403.0,46.9483,46.9811,46.8826,46.9565,127403.0
2015-09-17 09:50:00,57.19,57.31,57.04,57.29,147249.0,46.9483,47.0468,46.8252,47.0304,147249.0
2015-09-17 10:00:00,57.28,57.38,57.23,57.3,128731.0,47.0222,47.1043,46.9811,47.0386,128731.0
2015-09-17 10:10:00,57.3,57.45,57.26,57.42,132538.0,47.0386,47.1617,47.0058,47.1371,132538.0
2015-09-17 10:20:00,57.42,57.44,57.18,57.18,146433.0,47.1371,47.1535,46.9401,46.9401,146433.0
2015-09-17 10:30:00,57.2,57.38,57.14,57.35,145000.0,46.9565,47.1043,46.9073,47.0797,145000.0
2015-09-17 10:40:00,57.35,57.48,57.35,57.48,141076.0,47.0797,47.1864,47.0797,47.1864,141076.0
2015-09-17 10:50:00,57.48,57.6,57.42,57.55,132060.0,47.1864,47.2849,47.1371,47.2438,132060.0
2015-09-17 11:00:00,57.55,57.6,57.48,57.58,136879.0,47.2438,47.2849,47.1864,47.2685,136879.0
2015-09-17 11:10:00,57.58,57.64,57.55,57.63,92765.0,47.2685,47.3177,47.2438,47.3095,92765.0
2015-09-17 11:20:00,57.63,57.67,57.56,57.59,127800.0,47.3095,47.3423,47.252,47.2767,127800.0
2015-09-17 11:30:00,57.6,57.61,57.5,57.53,83572.0,47.2849,47.2931,47.2028,47.2274,83572.0
2015-09-17 11:40:00,57.53,57.59,57.51,57.56,69168.0,47.2274,47.2767,47.211,47.252,69168.0
2015-09-17 11:50:00,57.56,57.58,57.48,57.48,60194.0,47.252,47.2685,47.1864,47.1864,60194.0
2015-09-17 12:00:00,57.49,57.53,57.48,57.48,51671.0,47.1946,47.2274,47.1864,47.1864,51671.0
2015-09-17 12:10:00,57.48,57.58,57.46,57.54,92599.0,47.1864,47.2685,47.17,47.2356,92599.0
2015-09-17 12:20:00,57.55,57.6,57.51,57.59,52351.0,47.2438,47.2849,47.211,47.2767,52351.0
2015-09-17 12:30:00,57.59,57.67,57.59,57.63,70782.0,47.2767,47.3423,47.2767,47.3095,70782.0
2015-09-17 12:40:00,57.62,57.62,57.57,57.61,87975.0,47.3013,47.3013,47.2603,47.2931,87975.0
2015-09-17 12:50:00,57.61,57.68,57.57,57.67,61844.0,47.2931,47.3506,47.2603,47.3423,61844.0
2015-09-17 13:00:00,57.66,57.66,57.55,57.57,55541.0,47.3341,47.3341,47.2438,47.2603,55541.0
2015-09-17 13:10:00,57.55,57.66,57.54,57.66,61179.0,47.2438,47.3341,47.2356,47.3341,61179.0
2015-09-17 13:20:00,57.67,57.74,57.64,57.67,80162.0,47.3423,47.3998,47.3177,47.3423,80162.0
2015-09-17 13:30:00,57.67,57.71,57.65,57.68,109491.0,47.3423,47.3752,47.3259,47.3506,109491.0
2015-09-17 13:40:00,57.68,57.72,57.66,57.69,128243.0,47.3506,47.3834,47.3341,47.3588,128243.0
2015-09-17 13:50:00,57.7,57.74,57.6,57.6,105692.0,47.367,47.3998,47.2849,47.2849,105692.0
2015-09-17 14:00:00,57.58,57.82,57.05,57.55,312750.0,47.2685,47.4655,46.8334,47.2438,312750.0
2015-09-17 14:10:00,57.55,57.82,57.51,57.69,193824.0,47.2438,47.4655,47.211,47.3588,193824.0
2015-09-17 14:20:00,57.71,57.73,57.51,57.54,187194.0,47.3752,47.3916,47.211,47.2356,187194.0
2015-09-17 14:30:00,57.55,57.74,57.5,57.66,294939.0,47.2438,47.3998,47.2028,47.3341,294939.0
2015-09-17 14:40:00,57.66,58.1,57.63,58.03,395404.0,47.3341,47.6953,47.3095,47.6379,395404.0
2015-09-17 14:50:00,58.03,58.05,57.87,57.99,208186.0,47.6379,47.6543,47.5065,47.605,208186.0
2015-09-17 15:00:00,58.0,58.1,57.74,57.78,292127.0,47.6132,47.6953,47.3998,47.4326,292127.0
2015-09-17 15:10:00,57.77,57.85,57.5,57.53,197127.0,47.4244,47.4901,47.2028,47.2274,197127.0
2015-09-17 15:20:00,57.53,57.53,57.15,57.47,340732.0,47.2274,47.2274,46.9155,47.1782,340732.0
2015-09-17 15:30:00,57.45,57.59,57.34,57.43,270533.0,47.1617,47.2767,47.0714,47.1453,270533.0
2015-09-17 15:40:00,57.43,57.54,57.34,57.37,299688.0,47.1453,47.2356,47.0714,47.0961,299688.0
2015-09-17 15:50:00,57.37,57.4,57.18,57.28,570564.0,47.0961,47.1207,46.9401,47.0222,570564.0
2015-09-18 09:30:00,56.49,56.94,56.28,56.89,2976146.0,46.3737,46.7431,46.2013,46.702,2976146.0
2015-09-18 09:40:00,56.89,57.23,56.88,57.03,369033.0,46.702,46.9811,46.6938,46.817,369033.0
2015-09-18 09:50:00,57.01,57.09,56.98,57.0,183363.0,46.8005,46.8662,46.7759,46.7923,183363.0
2015-09-18 10:00:00,57.01,57.07,56.74,56.97,203812.0,46.8005,46.8498,46.5789,46.7677,203812.0
2015-09-18 10:10:00,56.97,57.13,56.93,56.94,162571.0,46.7677,46.8991,46.7349,46.7431,162571.0
2015-09-18 10:20:00,56.94,57.13,56.86,57.05,189658.0,46.7431,46.8991,46.6774,46.8334,189658.0
2015-09-18 10:30:00,57.06,57.1,56.88,56.94,175459.0,46.8416,46.8744,46.6938,46.7431,175459.0
2015-09-18 10:40:00,56.94,57.0,56.91,56.94,154859.0,46.7431,46.7923,46.7184,46.7431,154859.0
2015-09-18 10:50:00,56.95,57.11,56.95,57.09,141600.0,46.7513,46.8826,46.7513,46.8662,141600.0
2015-09-18 11:00:00,57.08,57.34,57.08,57.3,254352.0,46.858,47.0714,46.858,47.0386,254352.0
2015-09-18 11:10:00,57.31,57.4,57.26,57.38,212549.0,47.0468,47.1207,47.0058,47.1043,212549.0
2015-09-18 11:20:00,57.37,57.47,57.3,57.33,225750.0,47.0961,47.1782,47.0386,47.0632,225750.0
2015-09-18 11:30:00,57.32,57.44,57.31,57.42,177566.0,47.055,47.1535,47.0468,47.1371,177566.0
2015-09-18 11:40:00,57.43,57.63,57.34,57.53,175053.0,47.1453,47.3095,47.0714,47.2274,175053.0
2015-09-18 11:50:00,57.53,57.54,57.43,57.43,125811.0,47.2274,47.2356,47.1453,47.1453,125811.0
2015-09-18 12:00:00,57.43,57.44,57.3,57.32,110831.0,47.1453,47.1535,47.0386,47.055,110831.0
2015-09-18 12:10:00,57.32,57.33,57.17,57.2,196987.0,47.055,47.0632,46.9319,46.9565,196987.0
2015-09-18 12:20:00,57.19,57.2,57.05,57.13,156106.0,46.9483,46.9565,46.8334,46.8991,156106.0
2015-09-18 12:30:00,57.13,57.2,57.09,57.17,89077.0,46.8991,46.9565,46.8662,46.9319,89077.0
2015-09-18 12:40:00,57.16,57.16,57.04,57.16,86877.0,46.9237,46.9237,46.8252,46.9237,86877.0
2015-09-18 12:50:00,57.16,57.26,57.15,57.22,85488.0,46.9237,47.0058,46.9155,46.9729,85488.0
2015-09-18 13:00:00,57.22,57.3,57.15,57.27,81421.0,46.9729,47.0386,46.9155,47.014,81421.0
2015-09-18 13:10:00,57.26,57.26,57.13,57.19,61641.0,47.0058,47.0058,46.8991,46.9483,61641.0
2015-09-18 13:20:00,57.19,57.19,56.94,57.05,169791.0,46.9483,46.9483,46.7431,46.8334,169791.0
2015-09-18 13:30:00,57.04,57.06,56.91,56.94,158386.0,46.8252,46.8416,46.7184,46.7431,158386.0
2015-09-18 13:40:00,56.95,57.09,56.94,57.0,109432.0,46.7513,46.8662,46.7431,46.7923,109432.0
2015-09-18 13:50:00,57.0,57.03,56.76,56.81,148543.0,46.7923,46.817,46.5953,46.6364,148543.0
2015-09-18 14:00:00,56.82,56.96,56.77,56.91,2415191.0,46.6446,46.7595,46.6035,46.7184,2415191.0
2015-09-18 14:10:00,56.9,57.13,56.84,57.08,168672.0,46.7102,46.8991,46.661,46.858,168672.0
2015-09-18 14:20:00,57.07,57.24,57.06,57.22,89488.0,46.8498,46.9894,46.8416,46.9729,89488.0
2015-09-18 14:30:00,57.23,57.24,57.11,57.16,115202.0,46.9811,46.9894,46.8826,46.9237,115202.0
2015-09-18 14:40:00,57.16,57.22,57.02,57.02,107041.0,46.9237,46.9729,46.8087,46.8087,107041.0
2015-09-18 14:50:00,57.02,57.1,56.93,57.03,155672.0,46.8087,46.8744,46.7349,46.817,155672.0
2015-09-18 15:00:00,57.02,57.1,56.84,56.87,231426.0,46.8087,46.8744,46.661,46.6856,231426.0
2015-09-18 15:10:00,56.89,56.98,56.81,56.86,121906.0,46.702,46.7759,46.6364,46.6774,121906.0
2015-09-18 15:20:00,56.86,56.89,56.77,56.83,175201.0,46.6774,46.702,46.6035,46.6528,175201.0
2015-09-18 15:30:00,56.83,56.86,56.76,56.83,173942.0,46.6528,46.6774,46.5953,46.6528,173942.0
2015-09-18 15:40:00,56.83,56.84,56.63,56.75,348345.0,46.6528,46.661,46.4886,46.5871,348345.0
2015-09-18 15:50:00,56.76,56.91,56.72,56.84,710973.0,46.5953,46.7184,46.5625,46.661,710973.0
2015-09-21 09:30:00,57.2,57.4,57.04,57.22,274921.0,46.9565,47.1207,46.8252,46.9729,274921.0
2015-09-21 09:40:00,57.25,57.4,57.18,57.39,121992.0,46.9976,47.1207,46.9401,47.1125,121992.0
2015-09-21 09:50:00,57.39,57.55,57.29,57.33,131765.0,47.1125,47.2438,47.0304,47.0632,131765.0
2015-09-21 10:00:00,57.34,57.46,57.26,57.36,164958.0,47.0714,47.17,47.0058,47.0879,164958.0
2015-09-21 10:10:00,57.37,57.52,57.37,57.51,143903.0,47.0961,47.2192,47.0961,47.211,143903.0
2015-09-21 10:20:00,57.5,57.66,57.49,57.56,175639.0,47.2028,47.3341,47.1946,47.252,175639.0
2015-09-21 10:30:00,57.57,57.84,57.57,57.8,247577.0,47.2603,47.4819,47.2603,47.4491,247577.0
2015-09-21 10:40:00,57.8,57.84,57.68,57.68,117217.0,47.4491,47.4819,47.3506,47.3506,117217.0
2015-09-21 10:50:00,57.69,57.74,57.67,57.71,117223.0,47.3588,47.3998,47.3423,47.3752,117223.0
2015-09-21 11:00:00,57.71,57.73,57.62,57.64,86182.0,47.3752,47.3916,47.3013,47.3177,86182.0
2015-09-21 11:10:00,57.65,57.73,57.6,57.73,122504.0,47.3259,47.3916,47.2849,47.3916,122504.0
2015-09-21 11:20:00,57.73,57.74,57.65,57.67,95607.0,47.3916,47.3998,47.3259,47.3423,95607.0
2015-09-21 11:30:00,57.67,57.7,57.46,57.51,163553.0,47.3423,47.367,47.17,47.211,163553.0
2015-09-21 11:40:00,57.51,57.55,57.37,57.39,88729.0,47.211,47.2438,47.0961,47.1125,88729.0
2015-09-21 11:50:00,57.39,57.44,57.34,57.38,88051.0,47.1125,47.1535,47.0714,47.1043,88051.0
2015-09-21 12:00:00,57.38,57.38,57.15,57.2,155562.0,47.1043,47.1043,46.9155,46.9565,155562.0
2015-09-21 12:10:00,57.19,57.26,57.18,57.2,87641.0,46.9483,47.0058,46.9401,46.9565,87641.0
2015-09-21 12:20:00,57.21,57.29,57.16,57.27,85007.0,46.9647,47.0304,46.9237,47.014,85007.0
2015-09-21 12:30:00,57.27,57.27,57.07,57.13,115803.0,47.014,47.014,46.8498,46.8991,115803.0
2015-09-21 12:40:00,57.13,57.21,57.12,57.16,120504.0,46.8991,46.9647,46.8908,46.9237,120504.0
2015-09-21 12:50:00,57.16,57.17,56.96,57.05,206954.0,46.9237,46.9319,46.7595,46.8334,206954.0
2015-09-21 13:00:00,57.05,57.14,57.0,57.12,84496.0,46.8334,46.9073,46.7923,46.8908,84496.0
2015-09-21 13:10:00,57.11,57.28,57.07,57.26,68098.0,46.8826,47.0222,46.8498,47.0058,68098.0
2015-09-21 13:20:00,57.25,57.37,57.25,57.33,63962.0,46.9976,47.0961,46.9976,47.0632,63962.0
2015-09-21 13:30:00,57.32,57.4,57.24,57.39,76070.0,47.055,47.1207,46.9894,47.1125,76070.0
2015-09-21 13:40:00,57.38,57.43,57.3,57.31,86958.0,47.1043,47.1453,47.0386,47.0468,86958.0
2015-09-21 13:50:00,57.32,57.34,57.22,57.25,66129.0,47.055,47.0714,46.9729,46.9976,66129.0
2015-09-21 14:00:00,57.24,57.34,57.23,57.26,97037.0,46.9894,47.0714,46.9811,47.0058,97037.0
2015-09-21 14:10:00,57.25,57.27,57.14,57.23,91879.0,46.9976,47.014,46.9073,46.9811,91879.0
2015-09-21 14:20:00,57.23,57.34,57.22,57.3,124696.0,46.9811,47.0714,46.9729,47.0386,124696.0
2015-09-21 14:30:00,57.28,57.4,57.23,57.39,113337.0,47.0222,47.1207,46.9811,47.1125,113337.0
2015-09-21 14:40:00,57.4,57.41,57.32,57.41,133716.0,47.1207,47.1289,47.055,47.1289,133716.0
2015-09-21 14:50:00,57.41,57.5,57.4,57.46,264609.0,47.1289,47.2028,47.1207,47.17,264609.0
2015-09-21 15:00:00,57.46,57.56,57.41,57.55,124141.0,47.17,47.252,47.1289,47.2438,124141.0
2015-09-21 15:10:00,57.55,57.55,57.45,57.54,157354.0,47.2438,47.2438,47.1617,47.2356,157354.0
2015-09-21 15:20:00,57.55,57.57,57.47,57.56,123462.0,47.2438,47.2603,47.1782,47.252,123462.0
2015-09-21 15:30:00,57.55,57.58,57.28,57.3,196240.0,47.2438,47.2685,47.0222,47.0386,196240.0
2015-09-21 15:40:00,57.3,57.48,57.28,57.46,218035.0,47.0386,47.1864,47.0222,47.17,218035.0
2015-09-21 15:50:00,57.46,57.55,57.39,57.54,547265.0,47.17,47.2438,47.1125,47.2356,547265.0
2015-09-22 09:30:00,56.85,57.11,56.81,57.04,408107.0,46.6692,46.8826,46.6364,46.8252,408107.0
2015-09-22 09:40:00,57.04,57.22,56.99,57.04,236032.0,46.8252,46.9729,46.7841,46.8252,236032.0
2015-09-22 09:50:00,57.03,57.12,56.92,57.0,298294.0,46.817,46.8908,46.7267,46.7923,298294.0
2015-09-22 10:00:00,56.99,57.25,56.97,56.99,262305.0,46.7841,46.9976,46.7677,46.7841,262305.0
2015-09-22 10:10:00,56.99,57.13,56.96,57.02,170563.0,46.7841,46.8991,46.7595,46.8087,170563.0
2015-09-22 10:20:00,57.02,57.15,56.99,57.13,199777.0,46.8087,46.9155,46.7841,46.8991,199777.0
2015-09-22 10:30:00,57.12,57.18,57.02,57.06,311053.0,46.8908,46.9401,46.8087,46.8416,311053.0
2015-09-22 10:40:00,57.05,57.05,56.87,56.89,104531.0,46.8334,46.8334,46.6856,46.702,104531.0
2015-09-22 10:50:00,56.88,56.96,56.86,56.87,170063.0,46.6938,46.7595,46.6774,46.6856,170063.0
2015-09-22 11:00:00,56.88,56.94,56.81,56.88,143514.0,46.6938,46.7431,46.6364,46.6938,143514.0
2015-09-22 11:10:00,56.88,57.06,56.87,57.04,175934.0,46.6938,46.8416,46.6856,46.8252,175934.0
2015-09-22 11:20:00,57.05,57.05,56.91,56.91,305507.0,46.8334,46.8334,46.7184,46.7184,305507.0
2015-09-22 11:30:00,56.91,57.05,56.91,56.97,112821.0,46.7184,46.8334,46.7184,46.7677,112821.0
2015-09-22 11:40:00,56.98,57.01,56.92,56.98,131240.0,46.7759,46.8005,46.7267,46.7759,131240.0
2015-09-22 11:50:00,56.98,57.03,56.93,56.97,66470.0,46.7759,46.817,46.7349,46.7677,66470.0
2015-09-22 12:00:00,56.97,57.08,56.86,57.04,119987.0,46.7677,46.858,46.6774,46.8252,119987.0
2015-09-22 12:10:00,57.05,57.11,56.99,57.05,102747.0,46.8334,46.8826,46.7841,46.8334,102747.0
2015-09-22 12:20:00,57.05,57.09,56.99,57.06,102366.0,46.8334,46.8662,46.7841,46.8416,102366.0
2015-09-22 12:30:00,57.07,57.08,56.95,57.02,104984.0,46.8498,46.858,46.7513,46.8087,104984.0
2015-09-22 12:40:00,57.01,57.08,56.95,56.97,92140.0,46.8005,46.858,46.7513,46.7677,92140.0
2015-09-22 12:50:00,56.98,56.98,56.77,56.8,143332.0,46.7759,46.7759,46.6035,46.6281,143332.0
2015-09-22 13:00:00,56.79,56.93,56.78,56.85,128915.0,46.6199,46.7349,46.6117,46.6692,128915.0
2015-09-22 13:10:00,56.85,56.92,56.79,56.88,67187.0,46.6692,46.7267,46.6199,46.6938,67187.0
2015-09-22 13:20:00,56.87,56.88,56.7,56.73,81235.0,46.6856,46.6938,46.5461,46.5707,81235.0
2015-09-22 13:30:00,56.73,56.81,56.7,56.79,60382.0,46.5707,46.6364,46.5461,46.6199,60382.0
2015-09-22 13:40:00,56.78,56.92,56.78,56.83,80460.0,46.6117,46.7267,46.6117,46.6528,80460.0
2015-09-22 13:50:00,56.82,56.85,56.76,56.85,79946.0,46.6446,46.6692,46.5953,46.6692,79946.0
2015-09-22 14:00:00,56.84,56.95,56.75,56.81,142155.0,46.661,46.7513,46.5871,46.6364,142155.0
2015-09-22 14:10:00,56.8,56.89,56.75,56.84,118391.0,46.6281,46.702,46.5871,46.661,118391.0
2015-09-22 14:20:00,56.84,56.9,56.78,56.87,138629.0,46.661,46.7102,46.6117,46.6856,138629.0
2015-09-22 14:30:00,56.88,56.97,56.85,56.93,109372.0,46.6938,46.7677,46.6692,46.7349,109372.0
2015-09-22 14:40:00,56.94,56.95,56.77,56.8,108832.0,46.7431,46.7513,46.6035,46.6281,108832.0
2015-09-22 14:50:00,56.8,56.95,56.8,56.93,134326.0,46.6281,46.7513,46.6281,46.7349,134326.0
2015-09-22 15:00:00,56.93,56.97,56.88,56.93,133557.0,46.7349,46.7677,46.6938,46.7349,133557.0
2015-09-22 15:10:00,56.93,56.95,56.82,56.87,130974.0,46.7349,46.7513,46.6446,46.6856,130974.0
2015-09-22 15:20:00,56.88,57.07,56.86,57.04,196963.0,46.6938,46.8498,46.6774,46.8252,196963.0
2015-09-22 15:30:00,57.04,57.17,57.03,57.15,173578.0,46.8252,46.9319,46.817,46.9155,173578.0
2015-09-22 15:40:00,57.15,57.19,57.04,57.06,205338.0,46.9155,46.9483,46.8252,46.8416,205338.0
2015-09-22 15:50:00,57.06,57.2,57.01,57.1,382586.0,46.8416,46.9565,46.8005,46.8744,382586.0
2015-09-23 09:30:00,57.16,57.39,57.14,57.24,279776.0,46.9237,47.1125,46.9073,46.9894,279776.0
2015-09-23 09:40:00,57.25,57.32,57.08,57.11,144292.0,46.9976,47.055,46.858,46.8826,144292.0
2015-09-23 09:50:00,57.11,57.39,57.05,57.34,192420.0,46.8826,47.1125,46.8334,47.0714,192420.0
2015-09-23 10:00:00,57.35,57.38,57.27,57.27,122192.0,47.0797,47.1043,47.014,47.014,122192.0
2015-09-23 10:10:00,57.26,57.35,57.24,57.35,107915.0,47.0058,47.0797,46.9894,47.0797,107915.0
2015-09-23 10:20:00,57.35,57.49,57.32,57.46,140557.0,47.0797,47.1946,47.055,47.17,140557.0
2015-09-23 10:30:00,57.47,57.47,57.35,57.36,155376.0,47.1782,47.1782,47.0797,47.0879,155376.0
2015-09-23 10:40:00,57.36,57.42,57.29,57.4,103690.0,47.0879,47.1371,47.0304,47.1207,103690.0
2015-09-23 10:50:00,57.4,57.48,57.4,57.46,75310.0,47.1207,47.1864,47.1207,47.17,75310.0
2015-09-23 11:00:00,57.46,57.48,57.43,57.45,81450.0,47.17,47.1864,47.1453,47.1617,81450.0
2015-09-23 11:10:00,57.45,57.46,57.33,57.41,108873.0,47.1617,47.17,47.0632,47.1289,108873.0
2015-09-23 11:20:00,57.41,57.42,57.29,57.32,134742.0,47.1289,47.1371,47.0304,47.055,134742.0
2015-09-23 11:30:00,57.32,57.44,57.29,57.42,121497.0,47.055,47.1535,47.0304,47.1371,121497.0
2015-09-23 11:40:00,57.42,57.45,57.33,57.41,166301.0,47.1371,47.1617,47.0632,47.1289,166301.0
2015-09-23 11:50:00,57.41,57.42,57.3,57.4,99996.0,47.1289,47.1371,47.0386,47.1207,99996.0
2015-09-23 12:00:00,57.39,57.39,57.29,57.34,98897.0,47.1125,47.1125,47.0304,47.0714,98897.0
2015-09-23 12:10:00,57.34,57.39,57.32,57.36,107343.0,47.0714,47.1125,47.055,47.0879,107343.0
2015-09-23 12:20:00,57.36,57.4,57.3,57.39,67087.0,47.0879,47.1207,47.0386,47.1125,67087.0
2015-09-23 12:30:00,57.39,57.4,57.34,57.34,106970.0,47.1125,47.1207,47.0714,47.0714,106970.0
2015-09-23 12:40:00,57.35,57.38,57.31,57.36,73701.0,47.0797,47.1043,47.0468,47.0879,73701.0
2015-09-23 12:50:00,57.36,57.44,57.36,57.41,89767.0,47.0879,47.1535,47.0879,47.1289,89767.0
2015-09-23 13:00:00,57.41,57.48,57.39,57.46,80075.0,47.1289,47.1864,47.1125,47.17,80075.0
2015-09-23 13:10:00,57.46,57.55,57.46,57.55,299749.0,47.17,47.2438,47.17,47.2438,299749.0
2015-09-23 13:20:00,57.55,57.57,57.51,57.52,215127.0,47.2438,47.2603,47.211,47.2192,215127.0
2015-09-23 13:30:00,57.53,57.61,57.51,57.59,98495.0,47.2274,47.2931,47.211,47.2767,98495.0
2015-09-23 13:40:00,57.59,57.77,57.56,57.77,129339.0,47.2767,47.4244,47.252,47.4244,129339.0
2015-09-23 13:50:00,57.76,57.77,57.69,57.72,89151.0,47.4162,47.4244,47.3588,47.3834,89151.0
2015-09-23 14:00:00,57.72,57.93,57.7,57.85,163813.0,47.3834,47.5558,47.367,47.4901,163813.0
2015-09-23 14:10:00,57.86,57.9,57.79,57.79,188447.0,47.4983,47.5312,47.4409,47.4409,188447.0
2015-09-23 14:20:00,57.8,57.82,57.72,57.73,99006.0,47.4491,47.4655,47.3834,47.3916,99006.0
2015-09-23 14:30:00,57.73,57.83,57.67,57.68,218781.0,47.3916,47.4737,47.3423,47.3506,218781.0
2015-09-23 14:40:00,57.68,57.72,57.61,57.72,100122.0,47.3506,47.3834,47.2931,47.3834,100122.0
2015-09-23 14:50:00,57.71,57.73,57.62,57.72,139585.0,47.3752,47.3916,47.3013,47.3834,139585.0
2015-09-23 15:00:00,57.72,57.76,57.66,57.74,155060.0,47.3834,47.4162,47.3341,47.3998,155060.0
2015-09-23 15:10:00,57.75,57.76,57.64,57.74,193973.0,47.408,47.4162,47.3177,47.3998,193973.0
2015-09-23 15:20:00,57.75,57.81,57.7,57.74,170285.0,47.408,47.4573,47.367,47.3998,170285.0
2015-09-23 15:30:00,57.74,57.82,57.73,57.81,222384.0,47.3998,47.4655,47.3916,47.4573,222384.0
2015-09-23 15:40:00,57.81,57.91,57.8,57.9,313529.0,47.4573,47.5394,47.4491,47.5312,313529.0
2015-09-23 15:50:00,57.91,57.93,57.79,57.81,635930.0,47.5394,47.5558,47.4409,47.4573,635930.0
2015-09-24 09:30:00,57.38,57.68,57.17,57.55,384883.0,47.1043,47.3506,46.9319,47.2438,384883.0
2015-09-24 09:40:00,57.53,57.55,57.3,57.37,240020.0,47.2274,47.2438,47.0386,47.0961,240020.0
2015-09-24 09:50:00,57.37,57.49,57.34,57.49,113603.0,47.0961,47.1946,47.0714,47.1946,113603.0
2015-09-24 10:00:00,57.48,57.61,57.42,57.54,193233.0,47.1864,47.2931,47.1371,47.2356,193233.0
2015-09-24 10:10:00,57.54,57.57,57.44,57.46,111413.0,47.2356,47.2603,47.1535,47.17,111413.0
2015-09-24 10:20:00,57.46,57.47,57.28,57.37,198034.0,47.17,47.1782,47.0222,47.0961,198034.0
2015-09-24 10:30:00,57.35,57.53,57.31,57.38,156399.0,47.0797,47.2274,47.0468,47.1043,156399.0
2015-09-24 10:40:00,57.38,57.39,57.29,57.31,141986.0,47.1043,47.1125,47.0304,47.0468,141986.0
2015-09-24 10:50:00,57.32,57.4,57.29,57.39,140740.0,47.055,47.1207,47.0304,47.1125,140740.0
2015-09-24 11:00:00,57.4,57.48,57.3,57.47,228081.0,47.1207,47.1864,47.0386,47.1782,228081.0
2015-09-24 11:10:00,57.47,57.57,57.36,57.57,150493.0,47.1782,47.2603,47.0879,47.2603,150493.0
2015-09-24 11:20:00,57.56,57.61,57.49,57.49,133365.0,47.252,47.2931,47.1946,47.1946,133365.0
2015-09-24 11:30:00,57.5,57.64,57.49,57.61,244043.0,47.2028,47.3177,47.1946,47.2931,244043.0
2015-09-24 11:40:00,57.61,57.7,57.56,57.69,162706.0,47.2931,47.367,47.252,47.3588,162706.0
2015-09-24 11:50:00,57.69,57.81,57.68,57.75,169695.0,47.3588,47.4573,47.3506,47.408,169695.0
2015-09-24 12:00:00,57.76,57.86,57.74,57.77,153072.0,47.4162,47.4983,47.3998,47.4244,153072.0
2015-09-24 12:10:00,57.77,57.86,57.75,57.85,112261.0,47.4244,47.4983,47.408,47.4901,112261.0
2015-09-24 12:20:00,57.84,57.98,57.84,57.97,187394.0,47.4819,47.5968,47.4819,47.5886,187394.0
2015-09-24 12:30:00,57.96,58.17,57.96,58.09,325514.0,47.5804,47.7528,47.5804,47.6871,325514.0
2015-09-24 12:40:00,58.1,58.15,57.91,57.94,141359.0,47.6953,47.7364,47.5394,47.564,141359.0
2015-09-24 12:50:00,57.95,57.96,57.76,57.77,132084.0,47.5722,47.5804,47.4162,47.4244,132084.0
2015-09-24 13:00:00,57.76,57.9,57.76,57.9,157201.0,47.4162,47.5312,47.4162,47.5312,157201.0
2015-09-24 13:10:00,57.9,58.0,57.87,57.89,221808.0,47.5312,47.6132,47.5065,47.5229,221808.0
2015-09-24 13:20:00,57.89,57.92,57.79,57.91,157197.0,47.5229,47.5476,47.4409,47.5394,157197.0
2015-09-24 13:30:00,57.9,57.94,57.81,57.92,143835.0,47.5312,47.564,47.4573,47.5476,143835.0
2015-09-24 13:40:00,57.93,58.08,57.9,58.08,208917.0,47.5558,47.6789,47.5312,47.6789,208917.0
2015-09-24 13:50:00,58.07,58.1,57.9,57.93,146511.0,47.6707,47.6953,47.5312,47.5558,146511.0
2015-09-24 14:00:00,57.93,57.98,57.91,57.95,142525.0,47.5558,47.5968,47.5394,47.5722,142525.0
2015-09-24 14:10:00,57.96,58.07,57.93,58.01,142855.0,47.5804,47.6707,47.5558,47.6215,142855.0
2015-09-24 14:20:00,58.01,58.13,57.98,58.03,268470.0,47.6215,47.72,47.5968,47.6379,268470.0
2015-09-24 14:30:00,58.03,58.06,57.98,58.03,254071.0,47.6379,47.6625,47.5968,47.6379,254071.0
2015-09-24 14:40:00,58.03,58.24,58.01,58.24,332699.0,47.6379,47.8103,47.6215,47.8103,332699.0
2015-09-24 14:50:00,58.23,58.46,58.2,58.32,404176.0,47.8021,47.9909,47.7774,47.8759,404176.0
2015-09-24 15:00:00,58.32,58.42,58.05,58.12,364564.0,47.8759,47.958,47.6543,47.7118,364564.0
2015-09-24 15:10:00,58.11,58.36,58.06,58.33,461605.0,47.7036,47.9088,47.6625,47.8842,461605.0
2015-09-24 15:20:00,58.34,58.45,58.25,58.4,341555.0,47.8924,47.9827,47.8185,47.9416,341555.0
2015-09-24 15:30:00,58.4,58.45,58.2,58.28,372088.0,47.9416,47.9827,47.7774,47.8431,372088.0
2015-09-24 15:40:00,58.29,58.48,58.27,58.47,288952.0,47.8513,48.0073,47.8349,47.9991,288952.0
2015-09-24 15:50:00,58.46,58.54,58.28,58.38,702044.0,47.9909,48.0565,47.8431,47.9252,702044.0
2015-09-25 09:30:00,58.92,58.96,58.47,58.48,590729.0,48.3685,48.4013,47.9991,48.0073,590729.0
2015-09-25 09:40:00,58.47,58.56,58.38,58.56,408211.0,47.9991,48.073,47.9252,48.073,408211.0
2015-09-25 09:50:00,58.56,58.6,58.47,58.5,326656.0,48.073,48.1058,47.9991,48.0237,326656.0
2015-09-25 10:00:00,58.5,58.53,58.18,58.28,266238.0,48.0237,48.0483,47.761,47.8431,266238.0
2015-09-25 10:10:00,58.27,58.38,58.19,58.31,207125.0,47.8349,47.9252,47.7692,47.8677,207125.0
2015-09-25 10:20:00,58.31,58.41,58.24,58.34,206813.0,47.8677,47.9498,47.8103,47.8924,206813.0
2015-09-25 10:30:00,58.34,58.43,58.29,58.4,203766.0,47.8924,47.9662,47.8513,47.9416,203766.0
2015-09-25 10:40:00,58.4,58.49,58.31,58.46,128136.0,47.9416,48.0155,47.8677,47.9909,128136.0
2015-09-25 10:50:00,58.46,58.72,58.45,58.71,182089.0,47.9909,48.2043,47.9827,48.1961,182089.0
2015-09-25 11:00:00,58.7,58.71,58.51,58.63,162820.0,48.1879,48.1961,48.0319,48.1304,162820.0
2015-09-25 11:10:00,58.62,58.7,58.58,58.59,132549.0,48.1222,48.1879,48.0894,48.0976,132549.0
2015-09-25 11:20:00,58.6,58.83,58.55,58.77,287291.0,48.1058,48.2946,48.0648,48.2454,287291.0
2015-09-25 11:30:00,58.79,58.81,58.63,58.67,147341.0,48.2618,48.2782,48.1304,48.1633,147341.0
2015-09-25 11:40:00,58.66,58.69,58.56,58.62,158902.0,48.1551,48.1797,48.073,48.1222,158902.0
2015-09-25 11:50:00,58.61,58.74,58.61,58.72,103949.0,48.114,48.2207,48.114,48.2043,103949.0
2015-09-25 12:00:00,58.73,58.73,58.58,58.64,158218.0,48.2125,48.2125,48.0894,48.1386,158218.0
2015-09-25 12:10:00,58.64,58.74,58.62,58.63,124470.0,48.1386,48.2207,48.1222,48.1304,124470.0
2015-09-25 12:20:00,58.63,58.65,58.52,58.64,103945.0,48.1304,48.1468,48.0401,48.1386,103945.0
2015-09-25 12:30:00,58.64,58.74,58.63,58.66,120309.0,48.1386,48.2207,48.1304,48.1551,120309.0
2015-09-25 12:40:00,58.65,58.8,58.64,58.72,117727.0,48.1468,48.27,48.1386,48.2043,117727.0
2015-09-25 12:50:00,58.71,58.79,58.68,58.72,102255.0,48.1961,48.2618,48.1715,48.2043,102255.0
2015-09-25 13:00:00,58.72,58.87,58.72,58.84,193484.0,48.2043,48.3274,48.2043,48.3028,193484.0
2015-09-25 13:10:00,58.83,58.85,58.8,58.82,100209.0,48.2946,48.311,48.27,48.2864,100209.0
2015-09-25 13:20:00,58.82,58.83,58.69,58.72,156846.0,48.2864,48.2946,48.1797,48.2043,156846.0
2015-09-25 13:30:00,58.72,58.76,58.69,58.75,158016.0,48.2043,48.2371,48.1797,48.2289,158016.0
2015-09-25 13:40:00,58.74,58.76,58.61,58.72,204884.0,48.2207,48.2371,48.114,48.2043,204884.0
2015-09-25 13:50:00,58.72,58.77,58.69,58.7,80336.0,48.2043,48.2454,48.1797,48.1879,80336.0
2015-09-25 14:00:00,58.7,58.8,58.68,58.77,132217.0,48.1879,48.27,48.1715,48.2454,132217.0
2015-09-25 14:10:00,58.77,58.77,58.43,58.45,207864.0,48.2454,48.2454,47.9662,47.9827,207864.0
2015-09-25 14:20:00,58.44,58.48,58.22,58.27,153667.0,47.9745,48.0073,47.7939,47.8349,153667.0
2015-09-25 14:30:00,58.28,58.36,58.19,58.22,200247.0,47.8431,47.9088,47.7692,47.7939,200247.0
2015-09-25 14:40:00,58.21,58.22,57.88,57.9,269248.0,47.7856,47.7939,47.5147,47.5312,269248.0
2015-09-25 14:50:00,57.9,58.01,57.76,58.0,302275.0,47.5312,47.6215,47.4162,47.6132,302275.0
2015-09-25 15:00:00,58.0,58.02,57.78,57.81,499917.0,47.6132,47.6297,47.4326,47.4573,499917.0
2015-09-25 15:10:00,57.81,57.96,57.74,57.9,457224.0,47.4573,47.5804,47.3998,47.5312,457224.0
2015-09-25 15:20:00,57.9,58.05,57.85,57.94,303153.0,47.5312,47.6543,47.4901,47.564,303153.0
2015-09-25 15:30:00,57.93,58.11,57.89,57.96,209452.0,47.5558,47.7036,47.5229,47.5804,209452.0
2015-09-25 15:40:00,57.95,58.14,57.92,58.06,292991.0,47.5722,47.7282,47.5476,47.6625,292991.0
2015-09-25 15:50:00,58.06,58.08,57.93,57.99,533911.0,47.6625,47.6789,47.5558,47.605,533911.0
2015-09-28 09:30:00,58.01,58.24,57.86,58.18,430401.0,47.6215,47.8103,47.4983,47.761,430401.0
2015-09-28 09:40:00,58.16,58.43,57.98,58.07,227752.0,47.7446,47.9662,47.5968,47.6707,227752.0
2015-09-28 09:50:00,58.05,58.09,57.67,57.71,309238.0,47.6543,47.6871,47.3423,47.3752,309238.0
2015-09-28 10:00:00,57.74,57.77,57.51,57.51,224841.0,47.3998,47.4244,47.211,47.211,224841.0
2015-09-28 10:10:00,57.52,57.52,57.38,57.52,256058.0,47.2192,47.2192,47.1043,47.2192,256058.0
2015-09-28 10:20:00,57.5,57.68,57.46,57.58,203867.0,47.2028,47.3506,47.17,47.2685,203867.0
2015-09-28 10:30:00,57.58,57.58,57.19,57.23,187956.0,47.2685,47.2685,46.9483,46.9811,187956.0
2015-09-28 10:40:00,57.24,57.29,57.12,57.2,172924.0,46.9894,47.0304,46.8908,46.9565,172924.0
2015-09-28 10:50:00,57.2,57.4,57.13,57.37,156577.0,46.9565,47.1207,46.8991,47.0961,156577.0
2015-09-28 11:00:00,57.38,57.55,57.36,57.42,98317.0,47.1043,47.2438,47.0879,47.1371,98317.0
2015-09-28 11:10:00,57.43,57.43,57.2,57.21,126706.0,47.1453,47.1453,46.9565,46.9647,126706.0
2015-09-28 11:20:00,57.21,57.24,56.86,56.89,235888.0,46.9647,46.9894,46.6774,46.702,235888.0
2015-09-28 11:30:00,56.89,57.0,56.85,56.97,166729.0,46.702,46.7923,46.6692,46.7677,166729.0
2015-09-28 11:40:00,56.96,56.99,56.91,56.95,92359.0,46.7595,46.7841,46.7184,46.7513,92359.0
2015-09-28 11:50:00,56.93,57.01,56.87,56.87,148204.0,46.7349,46.8005,46.6856,46.6856,148204.0
2015-09-28 12:00:00,56.87,56.89,56.72,56.72,183559.0,46.6856,46.702,46.5625,46.5625,183559.0
2015-09-28 12:10:00,56.73,56.76,56.65,56.69,137332.0,46.5707,46.5953,46.505,46.5378,137332.0
2015-09-28 12:20:00,56.67,56.88,56.64,56.83,101971.0,46.5214,46.6938,46.4968,46.6528,101971.0
2015-09-28 12:30:00,56.82,56.82,56.55,56.6,225009.0,46.6446,46.6446,46.4229,46.464,225009.0
2015-09-28 12:40:00,56.6,56.68,56.38,56.41,176381.0,46.464,46.5296,46.2834,46.308,176381.0
2015-09-28 12:50:00,56.4,56.45,56.29,56.34,198661.0,46.2998,46.3408,46.2095,46.2505,198661.0
2015-09-28 13:00:00,56.34,56.6,56.34,56.59,154573.0,46.2505,46.464,46.2505,46.4558,154573.0
2015-09-28 13:10:00,56.59,56.59,56.3,56.34,211394.0,46.4558,46.4558,46.2177,46.2505,211394.0
2015-09-28 13:20:00,56.34,56.36,56.07,56.13,249594.0,46.2505,46.2669,46.0289,46.0781,249594.0
2015-09-28 13:30:00,56.13,56.32,56.1,56.28,255810.0,46.0781,46.2341,46.0535,46.2013,255810.0
2015-09-28 13:40:00,56.28,56.33,56.17,56.18,232057.0,46.2013,46.2423,46.111,46.1192,232057.0
2015-09-28 13:50:00,56.17,56.19,55.98,56.01,352706.0,46.111,46.1274,45.955,45.9796,352706.0
2015-09-28 14:00:00,56.01,56.04,55.9,56.01,194023.0,45.9796,46.0042,45.8893,45.9796,194023.0
2015-09-28 14:10:00,56.01,56.02,55.7,55.74,393832.0,45.9796,45.9878,45.7251,45.758,393832.0
2015-09-28 14:20:00,55.74,55.89,55.68,55.89,238560.0,45.758,45.8811,45.7087,45.8811,238560.0
2015-09-28 14:30:00,55.89,55.94,55.83,55.92,299491.0,45.8811,45.9222,45.8319,45.9057,299491.0
2015-09-28 14:40:00,55.92,56.02,55.83,55.94,249113.0,45.9057,45.9878,45.8319,45.9222,249113.0
2015-09-28 14:50:00,55.94,55.98,55.8,55.89,167864.0,45.9222,45.955,45.8072,45.8811,167864.0
2015-09-28 15:00:00,55.9,55.91,55.68,55.68,299837.0,45.8893,45.8975,45.7087,45.7087,299837.0
2015-09-28 15:10:00,55.69,55.85,55.62,55.82,346523.0,45.7169,45.8483,45.6595,45.8236,346523.0
2015-09-28 15:20:00,55.83,55.89,55.75,55.79,321806.0,45.8319,45.8811,45.7662,45.799,321806.0
2015-09-28 15:30:00,55.78,55.93,55.77,55.85,540902.0,45.7908,45.9139,45.7826,45.8483,540902.0
2015-09-28 15:40:00,55.85,55.96,55.77,55.8,503012.0,45.8483,45.9386,45.7826,45.8072,503012.0
2015-09-28 15:50:00,55.8,55.88,55.71,55.77,826762.0,45.8072,45.8729,45.7333,45.7826,826762.0
2015-09-29 09:30:00,55.85,56.0,55.3,55.32,432125.0,45.8483,45.9714,45.3968,45.4132,432125.0
2015-09-29 09:40:00,55.32,55.33,54.81,54.98,583955.0,45.4132,45.4214,44.9945,45.1341,583955.0
2015-09-29 09:50:00,54.98,55.5,54.88,55.38,425457.0,45.1341,45.561,45.052,45.4624,425457.0
2015-09-29 10:00:00,55.4,55.63,55.36,55.41,332011.0,45.4789,45.6677,45.446,45.4871,332011.0
2015-09-29 10:10:00,55.41,55.92,55.41,55.77,221176.0,45.4871,45.9057,45.4871,45.7826,221176.0
2015-09-29 10:20:00,55.76,56.0,55.65,55.98,211914.0,45.7744,45.9714,45.6841,45.955,211914.0
2015-09-29 10:30:00,56.0,56.04,55.84,55.85,151205.0,45.9714,46.0042,45.8401,45.8483,151205.0
2015-09-29 10:40:00,55.83,55.85,55.67,55.72,216191.0,45.8319,45.8483,45.7005,45.7416,216191.0
2015-09-29 10:50:00,55.72,55.92,55.7,55.9,111617.0,45.7416,45.9057,45.7251,45.8893,111617.0
2015-09-29 11:00:00,55.9,56.03,55.85,55.91,147069.0,45.8893,45.996,45.8483,45.8975,147069.0
2015-09-29 11:10:00,55.92,55.95,55.66,55.69,185480.0,45.9057,45.9304,45.6923,45.7169,185480.0
2015-09-29 11:20:00,55.69,55.91,55.66,55.89,153199.0,45.7169,45.8975,45.6923,45.8811,153199.0
2015-09-29 11:30:00,55.89,55.91,55.63,55.77,159577.0,45.8811,45.8975,45.6677,45.7826,159577.0
2015-09-29 11:40:00,55.76,56.0,55.75,55.96,132373.0,45.7744,45.9714,45.7662,45.9386,132373.0
2015-09-29 11:50:00,55.96,56.11,55.94,55.94,116982.0,45.9386,46.0617,45.9222,45.9222,116982.0
2015-09-29 12:00:00,55.94,55.97,55.77,55.8,105347.0,45.9222,45.9468,45.7826,45.8072,105347.0
2015-09-29 12:10:00,55.79,55.85,55.62,55.8,169078.0,45.799,45.8483,45.6595,45.8072,169078.0
2015-09-29 12:20:00,55.8,55.98,55.74,55.95,142567.0,45.8072,45.955,45.758,45.9304,142567.0
2015-09-29 12:30:00,55.95,56.0,55.85,55.85,104938.0,45.9304,45.9714,45.8483,45.8483,104938.0
2015-09-29 12:40:00,55.85,55.94,55.73,55.85,111855.0,45.8483,45.9222,45.7498,45.8483,111855.0
2015-09-29 12:50:00,55.85,55.89,55.76,55.78,152229.0,45.8483,45.8811,45.7744,45.7908,152229.0
2015-09-29 13:00:00,55.79,56.04,55.78,55.99,141625.0,45.799,46.0042,45.7908,45.9632,141625.0
2015-09-29 13:10:00,55.98,56.21,55.95,56.2,153556.0,45.955,46.1438,45.9304,46.1356,153556.0
2015-09-29 13:20:00,56.2,56.3,56.11,56.11,163061.0,46.1356,46.2177,46.0617,46.0617,163061.0
2015-09-29 13:30:00,56.12,56.22,56.11,56.19,90292.0,46.0699,46.152,46.0617,46.1274,90292.0
2015-09-29 13:40:00,56.18,56.26,56.13,56.14,112587.0,46.1192,46.1849,46.0781,46.0863,112587.0
2015-09-29 13:50:00,56.14,56.21,56.08,56.18,68332.0,46.0863,46.1438,46.0371,46.1192,68332.0
2015-09-29 14:00:00,56.2,56.2,55.88,55.95,169770.0,46.1356,46.1356,45.8729,45.9304,169770.0
2015-09-29 14:10:00,55.95,56.05,55.89,56.0,144432.0,45.9304,46.0125,45.8811,45.9714,144432.0
2015-09-29 14:20:00,56.0,56.05,55.88,56.03,157520.0,45.9714,46.0125,45.8729,45.996,157520.0
2015-09-29 14:30:00,56.02,56.07,55.87,55.94,102441.0,45.9878,46.0289,45.8647,45.9222,102441.0
2015-09-29 14:40:00,55.94,55.99,55.78,55.78,143172.0,45.9222,45.9632,45.7908,45.7908,143172.0
2015-09-29 14:50:00,55.77,55.79,55.51,55.51,249005.0,45.7826,45.799,45.5692,45.5692,249005.0
2015-09-29 15:00:00,55.52,55.56,55.4,55.4,370909.0,45.5774,45.6102,45.4789,45.4789,370909.0
2015-09-29 15:10:00,55.41,55.48,55.26,55.28,261962.0,45.4871,45.5445,45.3639,45.3804,261962.0
2015-09-29 15:20:00,55.29,55.36,55.21,55.25,255054.0,45.3886,45.446,45.3229,45.3557,255054.0
2015-09-29 15:30:00,55.25,55.7,55.25,55.59,307573.0,45.3557,45.7251,45.3557,45.6348,307573.0
2015-09-29 15:40:00,55.59,55.74,55.4,55.74,317549.0,45.6348,45.758,45.4789,45.758,317549.0
2015-09-29 15:50:00,55.74,55.89,55.69,55.72,520600.0,45.758,45.8811,45.7169,45.7416,520600.0
2015-09-30 09:30:00,56.4,56.68,56.27,56.57,381161.0,46.2998,46.5296,46.1931,46.4393,381161.0
2015-09-30 09:40:00,56.59,56.62,56.21,56.33,198585.0,46.4558,46.4804,46.1438,46.2423,198585.0
2015-09-30 09:50:00,56.33,56.48,56.3,56.3,165199.0,46.2423,46.3655,46.2177,46.2177,165199.0
2015-09-30 10:00:00,56.3,56.43,56.16,56.41,199715.0,46.2177,46.3244,46.1028,46.308,199715.0
2015-09-30 10:10:00,56.4,56.4,56.11,56.15,186012.0,46.2998,46.2998,46.0617,46.0946,186012.0
2015-09-30 10:20:00,56.16,56.33,56.12,56.16,106402.0,46.1028,46.2423,46.0699,46.1028,106402.0
2015-09-30 10:30:00,56.16,56.22,56.02,56.13,272517.0,46.1028,46.152,45.9878,46.0781,272517.0
2015-09-30 10:40:00,56.12,56.28,56.02,56.24,129108.0,46.0699,46.2013,45.9878,46.1684,129108.0
2015-09-30 10:50:00,56.23,56.26,56.02,56.06,113247.0,46.1602,46.1849,45.9878,46.0207,113247.0
2015-09-30 11:00:00,56.06,56.1,55.9,56.0,133036.0,46.0207,46.0535,45.8893,45.9714,133036.0
2015-09-30 11:10:00,56.01,56.1,55.96,56.02,203315.0,45.9796,46.0535,45.9386,45.9878,203315.0
2015-09-30 11:20:00,56.02,56.1,55.93,56.01,156247.0,45.9878,46.0535,45.9139,45.9796,156247.0
2015-09-30 11:30:00,56.01,56.12,55.97,56.01,115732.0,45.9796,46.0699,45.9468,45.9796,115732.0
2015-09-30 11:40:00,56.01,56.03,55.86,55.93,112324.0,45.9796,45.996,45.8565,45.9139,112324.0
2015-09-30 11:50:00,55.93,55.97,55.78,55.86,149336.0,45.9139,45.9468,45.7908,45.8565,149336.0
2015-09-30 12:00:00,55.87,55.97,55.83,55.85,145895.0,45.8647,45.9468,45.8319,45.8483,145895.0
2015-09-30 12:10:00,55.85,55.89,55.76,55.88,102791.0,45.8483,45.8811,45.7744,45.8729,102791.0
2015-09-30 12:20:00,55.88,55.89,55.78,55.83,121506.0,45.8729,45.8811,45.7908,45.8319,121506.0
2015-09-30 12:30:00,55.83,55.93,55.79,55.81,85598.0,45.8319,45.9139,45.799,45.8154,85598.0
2015-09-30 12:40:00,55.8,55.88,55.61,55.66,92076.0,45.8072,45.8729,45.6513,45.6923,92076.0
2015-09-30 12:50:00,55.68,55.8,55.64,55.8,88074.0,45.7087,45.8072,45.6759,45.8072,88074.0
2015-09-30 13:00:00,55.79,55.91,55.79,55.89,82380.0,45.799,45.8975,45.799,45.8811,82380.0
2015-09-30 13:10:00,55.89,56.09,55.85,56.08,178767.0,45.8811,46.0453,45.8483,46.0371,178767.0
2015-09-30 13:20:00,56.07,56.15,56.06,56.13,80761.0,46.0289,46.0946,46.0207,46.0781,80761.0
2015-09-30 13:30:00,56.13,56.18,56.07,56.17,117871.0,46.0781,46.1192,46.0289,46.111,117871.0
2015-09-30 13:40:00,56.18,56.29,56.17,56.23,171849.0,46.1192,46.2095,46.111,46.1602,171849.0
2015-09-30 13:50:00,56.23,56.34,56.23,56.32,125518.0,46.1602,46.2505,46.1602,46.2341,125518.0
2015-09-30 14:00:00,56.32,56.34,56.21,56.24,149895.0,46.2341,46.2505,46.1438,46.1684,149895.0
2015-09-30 14:10:00,56.23,56.33,56.17,56.31,144878.0,46.1602,46.2423,46.111,46.2259,144878.0
2015-09-30 14:20:00,56.32,56.45,56.31,56.44,192133.0,46.2341,46.3408,46.2259,46.3326,192133.0
2015-09-30 14:30:00,56.45,56.49,56.3,56.35,134196.0,46.3408,46.3737,46.2177,46.2587,134196.0
2015-09-30 14:40:00,56.34,56.52,56.33,56.48,154576.0,46.2505,46.3983,46.2423,46.3655,154576.0
2015-09-30 14:50:00,56.48,56.58,56.42,56.56,146645.0,46.3655,46.4475,46.3162,46.4311,146645.0
2015-09-30 15:00:00,56.55,56.61,56.39,56.44,208222.0,46.4229,46.4722,46.2916,46.3326,208222.0
2015-09-30 15:10:00,56.44,56.52,56.41,56.48,170761.0,46.3326,46.3983,46.308,46.3655,170761.0
2015-09-30 15:20:00,56.48,56.61,56.46,56.61,233347.0,46.3655,46.4722,46.349,46.4722,233347.0
2015-09-30 15:30:00,56.6,56.74,56.58,56.66,338252.0,46.464,46.5789,46.4475,46.5132,338252.0
2015-09-30 15:40:00,56.65,56.81,56.63,56.81,456310.0,46.505,46.6364,46.4886,46.6364,456310.0
2015-09-30 15:50:00,56.81,56.9,56.76,56.82,1301505.0,46.6364,46.7102,46.5953,46.6446,1301505.0
2015-10-01 09:30:00,57.07,57.1,56.34,56.43,493095.0,46.8498,46.8744,46.2505,46.3244,493095.0
2015-10-01 09:40:00,56.42,56.42,56.03,56.28,327531.0,46.3162,46.3162,45.996,46.2013,327531.0
2015-10-01 09:50:00,56.26,56.55,56.15,56.2,199994.0,46.1849,46.4229,46.0946,46.1356,199994.0
2015-10-01 10:00:00,56.21,56.4,55.89,56.38,283218.0,46.1438,46.2998,45.8811,46.2834,283218.0
2015-10-01 10:10:00,56.38,56.63,56.35,56.48,237392.0,46.2834,46.4886,46.2587,46.3655,237392.0
2015-10-01 10:20:00,56.47,56.68,56.21,56.67,330840.0,46.3572,46.5296,46.1438,46.5214,330840.0
2015-10-01 10:30:00,56.67,56.72,56.43,56.6,218431.0,46.5214,46.5625,46.3244,46.464,218431.0
2015-10-01 10:40:00,56.6,56.79,56.59,56.76,203689.0,46.464,46.6199,46.4558,46.5953,203689.0
2015-10-01 10:50:00,56.76,56.8,56.6,56.6,165942.0,46.5953,46.6281,46.464,46.464,165942.0
2015-10-01 11:00:00,56.6,56.84,56.56,56.79,196913.0,46.464,46.661,46.4311,46.6199,196913.0
2015-10-01 11:10:00,56.78,56.93,56.71,56.75,208951.0,46.6117,46.7349,46.5543,46.5871,208951.0
2015-10-01 11:20:00,56.76,56.86,56.58,56.59,235052.0,46.5953,46.6774,46.4475,46.4558,235052.0
2015-10-01 11:30:00,56.6,56.87,56.58,56.85,176521.0,46.464,46.6856,46.4475,46.6692,176521.0
2015-10-01 11:40:00,56.85,56.87,56.74,56.83,124159.0,46.6692,46.6856,46.5789,46.6528,124159.0
2015-10-01 11:50:00,56.83,56.84,56.58,56.69,189638.0,46.6528,46.661,46.4475,46.5378,189638.0
2015-10-01 12:00:00,56.69,56.7,56.47,56.48,126283.0,46.5378,46.5461,46.3572,46.3655,126283.0
2015-10-01 12:10:00,56.48,56.64,56.47,56.63,124939.0,46.3655,46.4968,46.3572,46.4886,124939.0
2015-10-01 12:20:00,56.62,56.73,56.54,56.71,79181.0,46.4804,46.5707,46.4147,46.5543,79181.0
2015-10-01 12:30:00,56.71,56.85,56.7,56.85,100219.0,46.5543,46.6692,46.5461,46.6692,100219.0
2015-10-01 12:40:00,56.83,56.84,56.72,56.74,98295.0,46.6528,46.661,46.5625,46.5789,98295.0
2015-10-01 12:50:00,56.76,56.8,56.73,56.75,64041.0,46.5953,46.6281,46.5707,46.5871,64041.0
2015-10-01 13:00:00,56.75,56.75,56.56,56.68,89585.0,46.5871,46.5871,46.4311,46.5296,89585.0
2015-10-01 13:10:00,56.68,56.7,56.54,56.63,90466.0,46.5296,46.5461,46.4147,46.4886,90466.0
2015-10-01 13:20:00,56.62,56.65,56.51,56.54,108041.0,46.4804,46.505,46.3901,46.4147,108041.0
2015-10-01 13:30:00,56.54,56.72,56.52,56.65,123772.0,46.4147,46.5625,46.3983,46.505,123772.0
2015-10-01 13:40:00,56.66,56.66,56.53,56.61,149662.0,46.5132,46.5132,46.4065,46.4722,149662.0
2015-10-01 13:50:00,56.62,56.83,56.54,56.8,126999.0,46.4804,46.6528,46.4147,46.6281,126999.0
2015-10-01 14:00:00,56.79,57.01,56.77,57.01,210706.0,46.6199,46.8005,46.6035,46.8005,210706.0
2015-10-01 14:10:00,57.01,57.17,57.0,57.16,232029.0,46.8005,46.9319,46.7923,46.9237,232029.0
2015-10-01 14:20:00,57.16,57.18,57.03,57.12,229440.0,46.9237,46.9401,46.817,46.8908,229440.0
2015-10-01 14:30:00,57.11,57.23,57.1,57.23,200305.0,46.8826,46.9811,46.8744,46.9811,200305.0
2015-10-01 14:40:00,57.23,57.25,57.08,57.08,124018.0,46.9811,46.9976,46.858,46.858,124018.0
2015-10-01 14:50:00,57.09,57.31,57.05,57.26,155740.0,46.8662,47.0468,46.8334,47.0058,155740.0
2015-10-01 15:00:00,57.26,57.38,57.24,57.28,216618.0,47.0058,47.1043,46.9894,47.0222,216618.0
2015-10-01 15:10:00,57.29,57.45,57.28,57.41,199450.0,47.0304,47.1617,47.0222,47.1289,199450.0
2015-10-01 15:20:00,57.4,57.4,57.25,57.32,171122.0,47.1207,47.1207,46.9976,47.055,171122.0
2015-10-01 15:30:00,57.32,57.35,57.08,57.09,168285.0,47.055,47.0797,46.858,46.8662,168285.0
2015-10-01 15:40:00,57.09,57.37,57.09,57.36,190368.0,46.8662,47.0961,46.8662,47.0879,190368.0
2015-10-01 15:50:00,57.37,57.5,57.35,57.48,475739.0,47.0961,47.2028,47.0797,47.1864,475739.0
2015-10-02 09:30:00,56.99,57.0,56.59,56.76,421174.0,46.7841,46.7923,46.4558,46.5953,421174.0
2015-10-02 09:40:00,56.76,56.85,56.68,56.76,241752.0,46.5953,46.6692,46.5296,46.5953,241752.0
2015-10-02 09:50:00,56.75,56.82,56.64,56.78,208471.0,46.5871,46.6446,46.4968,46.6117,208471.0
2015-10-02 10:00:00,56.78,56.79,56.54,56.64,240142.0,46.6117,46.6199,46.4147,46.4968,240142.0
2015-10-02 10:10:00,56.65,56.88,56.6,56.73,234206.0,46.505,46.6938,46.464,46.5707,234206.0
2015-10-02 10:20:00,56.73,56.84,56.64,56.7,181901.0,46.5707,46.661,46.4968,46.5461,181901.0
2015-10-02 10:30:00,56.7,56.8,56.64,56.8,128065.0,46.5461,46.6281,46.4968,46.6281,128065.0
2015-10-02 10:40:00,56.79,57.12,56.78,57.12,248532.0,46.6199,46.8908,46.6117,46.8908,248532.0
2015-10-02 10:50:00,57.13,57.25,57.02,57.22,207788.0,46.8991,46.9976,46.8087,46.9729,207788.0
2015-10-02 11:00:00,57.22,57.36,57.2,57.36,242607.0,46.9729,47.0879,46.9565,47.0879,242607.0
2015-10-02 11:10:00,57.37,57.4,57.09,57.1,312050.0,47.0961,47.1207,46.8662,46.8744,312050.0
2015-10-02 11:20:00,57.09,57.34,57.04,57.34,119028.0,46.8662,47.0714,46.8252,47.0714,119028.0
2015-10-02 11:30:00,57.35,57.48,57.3,57.3,223952.0,47.0797,47.1864,47.0386,47.0386,223952.0
2015-10-02 11:40:00,57.3,57.41,57.25,57.39,137572.0,47.0386,47.1289,46.9976,47.1125,137572.0
2015-10-02 11:50:00,57.37,57.44,57.28,57.35,115453.0,47.0961,47.1535,47.0222,47.0797,115453.0
2015-10-02 12:00:00,57.35,57.42,57.26,57.37,121213.0,47.0797,47.1371,47.0058,47.0961,121213.0
2015-10-02 12:10:00,57.38,57.49,57.37,57.45,129925.0,47.1043,47.1946,47.0961,47.1617,129925.0
2015-10-02 12:20:00,57.45,57.49,57.36,57.44,133618.0,47.1617,47.1946,47.0879,47.1535,133618.0
2015-10-02 12:30:00,57.45,57.6,57.4,57.41,198230.0,47.1617,47.2849,47.1207,47.1289,198230.0
2015-10-02 12:40:00,57.41,57.58,57.4,57.56,128125.0,47.1289,47.2685,47.1207,47.252,128125.0
2015-10-02 12:50:00,57.57,57.69,57.52,57.61,125617.0,47.2603,47.3588,47.2192,47.2931,125617.0
2015-10-02 13:00:00,57.62,57.76,57.6,57.76,141004.0,47.3013,47.4162,47.2849,47.4162,141004.0
2015-10-02 13:10:00,57.75,57.86,57.73,57.77,210613.0,47.408,47.4983,47.3916,47.4244,210613.0
2015-10-02 13:20:00,57.77,57.81,57.71,57.77,131994.0,47.4244,47.4573,47.3752,47.4244,131994.0
2015-10-02 13:30:00,57.77,57.85,57.71,57.73,263877.0,47.4244,47.4901,47.3752,47.3916,263877.0
2015-10-02 13:40:00,57.73,57.9,57.72,57.9,305832.0,47.3916,47.5312,47.3834,47.5312,305832.0
2015-10-02 13:50:00,57.9,57.91,57.68,57.7,164298.0,47.5312,47.5394,47.3506,47.367,164298.0
2015-10-02 14:00:00,57.7,57.86,57.69,57.83,122384.0,47.367,47.4983,47.3588,47.4737,122384.0
2015-10-02 14:10:00,57.83,57.83,57.59,57.6,129253.0,47.4737,47.4737,47.2767,47.2849,129253.0
2015-10-02 14:20:00,57.6,57.79,57.55,57.77,136705.0,47.2849,47.4409,47.2438,47.4244,136705.0
2015-10-02 14:30:00,57.78,57.87,57.73,57.78,112692.0,47.4326,47.5065,47.3916,47.4326,112692.0
2015-10-02 14:40:00,57.79,57.8,57.62,57.63,92469.0,47.4409,47.4491,47.3013,47.3095,92469.0
2015-10-02 14:50:00,57.63,57.69,57.55,57.55,115909.0,47.3095,47.3588,47.2438,47.2438,115909.0
2015-10-02 15:00:00,57.56,57.79,57.54,57.79,110619.0,47.252,47.4409,47.2356,47.4409,110619.0
2015-10-02 15:10:00,57.78,57.91,57.76,57.89,156404.0,47.4326,47.5394,47.4162,47.5229,156404.0
2015-10-02 15:20:00,57.89,57.97,57.81,57.94,313016.0,47.5229,47.5886,47.4573,47.564,313016.0
2015-10-02 15:30:00,57.95,57.96,57.89,57.91,215086.0,47.5722,47.5804,47.5229,47.5394,215086.0
2015-10-02 15:40:00,57.92,57.99,57.91,57.98,189032.0,47.5476,47.605,47.5394,47.5968,189032.0
2015-10-02 15:50:00,57.98,58.09,57.93,58.08,534853.0,47.5968,47.6871,47.5558,47.6789,534853.0
2015-10-05 09:30:00,58.49,58.6,58.15,58.38,412536.0,48.0155,48.1058,47.7364,47.9252,412536.0
2015-10-05 09:40:00,58.36,58.36,58.07,58.24,169426.0,47.9088,47.9088,47.6707,47.8103,169426.0
2015-10-05 09:50:00,58.25,58.54,58.25,58.38,201608.0,47.8185,48.0565,47.8185,47.9252,201608.0
2015-10-05 10:00:00,58.38,58.42,58.26,58.39,263587.0,47.9252,47.958,47.8267,47.9334,263587.0
2015-10-05 10:10:00,58.38,58.46,58.29,58.3,123261.0,47.9252,47.9909,47.8513,47.8595,123261.0
2015-10-05 10:20:00,58.3,58.44,58.29,58.43,151694.0,47.8595,47.9745,47.8513,47.9662,151694.0
2015-10-05 10:30:00,58.44,58.46,58.34,58.37,106414.0,47.9745,47.9909,47.8924,47.917,106414.0
2015-10-05 10:40:00,58.35,58.44,58.29,58.42,210802.0,47.9006,47.9745,47.8513,47.958,210802.0
2015-10-05 10:50:00,58.42,58.54,58.36,58.39,212652.0,47.958,48.0565,47.9088,47.9334,212652.0
2015-10-05 11:00:00,58.39,58.57,58.35,58.56,140445.0,47.9334,48.0812,47.9006,48.073,140445.0
2015-10-05 11:10:00,58.56,58.7,58.55,58.66,226999.0,48.073,48.1879,48.0648,48.1551,226999.0
2015-10-05 11:20:00,58.66,58.72,58.58,58.59,174936.0,48.1551,48.2043,48.0894,48.0976,174936.0
2015-10-05 11:30:00,58.59,58.61,58.49,58.51,128639.0,48.0976,48.114,48.0155,48.0319,128639.0
2015-10-05 11:40:00,58.51,58.65,58.47,58.65,139257.0,48.0319,48.1468,47.9991,48.1468,139257.0
2015-10-05 11:50:00,58.65,58.72,58.62,58.69,158067.0,48.1468,48.2043,48.1222,48.1797,158067.0
2015-10-05 12:00:00,58.7,58.85,58.68,58.85,169968.0,48.1879,48.311,48.1715,48.311,169968.0
2015-10-05 12:10:00,58.85,58.88,58.75,58.81,180518.0,48.311,48.3357,48.2289,48.2782,180518.0
2015-10-05 12:20:00,58.82,58.82,58.66,58.68,137490.0,48.2864,48.2864,48.1551,48.1715,137490.0
2015-10-05 12:30:00,58.68,58.7,58.61,58.65,117357.0,48.1715,48.1879,48.114,48.1468,117357.0
2015-10-05 12:40:00,58.65,58.73,58.62,58.72,127233.0,48.1468,48.2125,48.1222,48.2043,127233.0
2015-10-05 12:50:00,58.73,58.78,58.7,58.77,115452.0,48.2125,48.2536,48.1879,48.2454,115452.0
2015-10-05 13:00:00,58.77,58.88,58.75,58.88,116079.0,48.2454,48.3357,48.2289,48.3357,116079.0
2015-10-05 13:10:00,58.87,58.99,58.87,58.97,168407.0,48.3274,48.426,48.3274,48.4095,168407.0
2015-10-05 13:20:00,58.97,58.98,58.9,58.91,106381.0,48.4095,48.4177,48.3521,48.3603,106381.0
2015-10-05 13:30:00,58.91,58.95,58.87,58.94,202272.0,48.3603,48.3931,48.3274,48.3849,202272.0
2015-10-05 13:40:00,58.93,58.95,58.88,58.93,140598.0,48.3767,48.3931,48.3357,48.3767,140598.0
2015-10-05 13:50:00,58.93,58.98,58.87,58.96,104918.0,48.3767,48.4177,48.3274,48.4013,104918.0
2015-10-05 14:00:00,58.96,58.99,58.91,58.97,117703.0,48.4013,48.426,48.3603,48.4095,117703.0
2015-10-05 14:10:00,58.98,59.0,58.97,58.99,130394.0,48.4177,48.4342,48.4095,48.426,130394.0
2015-10-05 14:20:00,58.98,59.1,58.97,59.1,299112.0,48.4177,48.5163,48.4095,48.5163,299112.0
2015-10-05 14:30:00,59.09,59.18,59.06,59.09,174932.0,48.5081,48.5819,48.4834,48.5081,174932.0
2015-10-05 14:40:00,59.08,59.1,58.88,58.91,185464.0,48.4998,48.5163,48.3357,48.3603,185464.0
2015-10-05 14:50:00,58.91,58.96,58.85,58.89,117711.0,48.3603,48.4013,48.311,48.3439,117711.0
2015-10-05 15:00:00,58.89,59.0,58.87,58.98,168180.0,48.3439,48.4342,48.3274,48.4177,168180.0
2015-10-05 15:10:00,58.97,58.98,58.87,58.88,156128.0,48.4095,48.4177,48.3274,48.3357,156128.0
2015-10-05 15:20:00,58.89,58.97,58.88,58.92,188555.0,48.3439,48.4095,48.3357,48.3685,188555.0
2015-10-05 15:30:00,58.92,59.02,58.89,59.02,216512.0,48.3685,48.4506,48.3439,48.4506,216512.0
2015-10-05 15:40:00,59.02,59.03,58.92,59.03,271901.0,48.4506,48.4588,48.3685,48.4588,271901.0
2015-10-05 15:50:00,59.04,59.08,58.98,59.04,585803.0,48.467,48.4998,48.4177,48.467,585803.0
2015-10-06 09:30:00,58.82,59.14,58.71,58.82,353666.0,48.2864,48.5491,48.1961,48.2864,353666.0
2015-10-06 09:40:00,58.81,59.03,58.6,59.01,180001.0,48.2782,48.4588,48.1058,48.4424,180001.0
2015-10-06 09:50:00,59.01,59.01,58.83,58.98,152160.0,48.4424,48.4424,48.2946,48.4177,152160.0
2015-10-06 10:00:00,59.0,59.0,58.81,58.9,137273.0,48.4342,48.4342,48.2782,48.3521,137273.0
2015-10-06 10:10:00,58.89,58.89,58.62,58.62,179124.0,48.3439,48.3439,48.1222,48.1222,179124.0
2015-10-06 10:20:00,58.62,58.64,58.45,58.49,148597.0,48.1222,48.1386,47.9827,48.0155,148597.0
2015-10-06 10:30:00,58.5,58.59,58.46,58.54,92952.0,48.0237,48.0976,47.9909,48.0565,92952.0
2015-10-06 10:40:00,58.55,58.6,58.49,58.55,97799.0,48.0648,48.1058,48.0155,48.0648,97799.0
2015-10-06 10:50:00,58.54,58.55,58.41,58.46,102564.0,48.0565,48.0648,47.9498,47.9909,102564.0
2015-10-06 11:00:00,58.46,58.55,58.44,58.52,106483.0,47.9909,48.0648,47.9745,48.0401,106483.0
2015-10-06 11:10:00,58.51,58.63,58.44,58.59,126281.0,48.0319,48.1304,47.9745,48.0976,126281.0
2015-10-06 11:20:00,58.59,58.61,58.43,58.48,94304.0,48.0976,48.114,47.9662,48.0073,94304.0
2015-10-06 11:30:00,58.48,58.52,58.31,58.35,150092.0,48.0073,48.0401,47.8677,47.9006,150092.0
2015-10-06 11:40:00,58.34,58.4,58.29,58.33,102907.0,47.8924,47.9416,47.8513,47.8842,102907.0
2015-10-06 11:50:00,58.33,58.35,58.22,58.27,113492.0,47.8842,47.9006,47.7939,47.8349,113492.0
2015-10-06 12:00:00,58.26,58.42,58.24,58.42,82571.0,47.8267,47.958,47.8103,47.958,82571.0
2015-10-06 12:10:00,58.41,58.43,58.33,58.36,56894.0,47.9498,47.9662,47.8842,47.9088,56894.0
2015-10-06 12:20:00,58.37,58.49,58.34,58.35,63320.0,47.917,48.0155,47.8924,47.9006,63320.0
2015-10-06 12:30:00,58.35,58.38,58.26,58.26,65373.0,47.9006,47.9252,47.8267,47.8267,65373.0
2015-10-06 12:40:00,58.26,58.38,58.22,58.31,83900.0,47.8267,47.9252,47.7939,47.8677,83900.0
2015-10-06 12:50:00,58.31,58.38,58.31,58.37,62113.0,47.8677,47.9252,47.8677,47.917,62113.0
2015-10-06 13:00:00,58.36,58.39,58.33,58.38,47383.0,47.9088,47.9334,47.8842,47.9252,47383.0
2015-10-06 13:10:00,58.38,58.57,58.37,58.55,113229.0,47.9252,48.0812,47.917,48.0648,113229.0
2015-10-06 13:20:00,58.55,58.68,58.55,58.63,85689.0,48.0648,48.1715,48.0648,48.1304,85689.0
2015-10-06 13:30:00,58.64,58.65,58.55,58.57,54487.0,48.1386,48.1468,48.0648,48.0812,54487.0
2015-10-06 13:40:00,58.57,58.59,58.52,58.57,53434.0,48.0812,48.0976,48.0401,48.0812,53434.0
2015-10-06 13:50:00,58.58,58.62,58.53,58.59,99480.0,48.0894,48.1222,48.0483,48.0976,99480.0
2015-10-06 14:00:00,58.58,58.65,58.56,58.57,66125.0,48.0894,48.1468,48.073,48.0812,66125.0
2015-10-06 14:10:00,58.56,58.75,58.55,58.73,91682.0,48.073,48.2289,48.0648,48.2125,91682.0
2015-10-06 14:20:00,58.73,58.76,58.65,58.73,67887.0,48.2125,48.2371,48.1468,48.2125,67887.0
2015-10-06 14:30:00,58.72,58.8,58.68,58.8,89742.0,48.2043,48.27,48.1715,48.27,89742.0
2015-10-06 14:40:00,58.79,58.82,58.63,58.71,91758.0,48.2618,48.2864,48.1304,48.1961,91758.0
2015-10-06 14:50:00,58.71,58.75,58.53,58.59,167802.0,48.1961,48.2289,48.0483,48.0976,167802.0
2015-10-06 15:00:00,58.58,58.68,58.53,58.66,72925.0,48.0894,48.1715,48.0483,48.1551,72925.0
2015-10-06 15:10:00,58.66,58.71,58.57,58.7,117459.0,48.1551,48.1961,48.0812,48.1879,117459.0
2015-10-06 15:20:00,58.68,58.74,58.62,58.74,98912.0,48.1715,48.2207,48.1222,48.2207,98912.0
2015-10-06 15:30:00,58.73,58.82,58.68,58.74,171095.0,48.2125,48.2864,48.1715,48.2207,171095.0
2015-10-06 15:40:00,58.74,58.75,58.63,58.65,147698.0,48.2207,48.2289,48.1304,48.1468,147698.0
2015-10-06 15:50:00,58.65,58.71,58.62,58.68,396175.0,48.1468,48.1961,48.1222,48.1715,396175.0
2015-10-07 09:30:00,58.62,58.69,57.9,57.95,646731.0,48.1222,48.1797,47.5312,47.5722,646731.0
2015-10-07 09:40:00,57.94,58.33,57.92,58.26,373649.0,47.564,47.8842,47.5476,47.8267,373649.0
2015-10-07 09:50:00,58.27,58.67,58.18,58.5,434905.0,47.8349,48.1633,47.761,48.0237,434905.0
2015-10-07 10:00:00,58.51,58.66,58.48,58.56,233911.0,48.0319,48.1551,48.0073,48.073,233911.0
2015-10-07 10:10:00,58.56,58.79,58.55,58.55,235953.0,48.073,48.2618,48.0648,48.0648,235953.0
2015-10-07 10:20:00,58.56,58.6,58.4,58.42,245190.0,48.073,48.1058,47.9416,47.958,245190.0
2015-10-07 10:30:00,58.41,58.59,58.32,58.32,186188.0,47.9498,48.0976,47.8759,47.8759,186188.0
2015-10-07 10:40:00,58.33,58.36,58.17,58.27,245926.0,47.8842,47.9088,47.7528,47.8349,245926.0
2015-10-07 10:50:00,58.27,58.43,58.18,58.29,161836.0,47.8349,47.9662,47.761,47.8513,161836.0
2015-10-07 11:00:00,58.3,58.38,58.17,58.29,193130.0,47.8595,47.9252,47.7528,47.8513,193130.0
2015-10-07 11:10:00,58.29,58.3,58.15,58.22,229330.0,47.8513,47.8595,47.7364,47.7939,229330.0
2015-10-07 11:20:00,58.22,58.25,58.15,58.16,93901.0,47.7939,47.8185,47.7364,47.7446,93901.0
2015-10-07 11:30:00,58.16,58.31,58.11,58.29,171458.0,47.7446,47.8677,47.7036,47.8513,171458.0
2015-10-07 11:40:00,58.29,58.31,58.19,58.19,73909.0,47.8513,47.8677,47.7692,47.7692,73909.0
2015-10-07 11:50:00,58.19,58.41,58.19,58.36,126883.0,47.7692,47.9498,47.7692,47.9088,126883.0
2015-10-07 12:00:00,58.36,58.39,58.23,58.32,93057.0,47.9088,47.9334,47.8021,47.8759,93057.0
2015-10-07 12:10:00,58.33,58.42,58.26,58.42,177018.0,47.8842,47.958,47.8267,47.958,177018.0
2015-10-07 12:20:00,58.41,58.45,58.23,58.25,96196.0,47.9498,47.9827,47.8021,47.8185,96196.0
2015-10-07 12:30:00,58.25,58.32,58.23,58.29,54929.0,47.8185,47.8759,47.8021,47.8513,54929.0
2015-10-07 12:40:00,58.28,58.34,58.17,58.26,115218.0,47.8431,47.8924,47.7528,47.8267,115218.0
2015-10-07 12:50:00,58.27,58.37,58.24,58.32,68585.0,47.8349,47.917,47.8103,47.8759,68585.0
2015-10-07 13:00:00,58.33,58.52,58.3,58.51,103634.0,47.8842,48.0401,47.8595,48.0319,103634.0
2015-10-07 13:10:00,58.5,58.59,58.46,58.49,96393.0,48.0237,48.0976,47.9909,48.0155,96393.0
2015-10-07 13:20:00,58.49,58.52,58.42,58.46,98290.0,48.0155,48.0401,47.958,47.9909,98290.0
2015-10-07 13:30:00,58.46,58.62,58.46,58.6,113968.0,47.9909,48.1222,47.9909,48.1058,113968.0
2015-10-07 13:40:00,58.6,58.65,58.52,58.61,125435.0,48.1058,48.1468,48.0401,48.114,125435.0
2015-10-07 13:50:00,58.61,58.63,58.49,58.58,185602.0,48.114,48.1304,48.0155,48.0894,185602.0
2015-10-07 14:00:00,58.59,58.76,58.57,58.68,168654.0,48.0976,48.2371,48.0812,48.1715,168654.0
2015-10-07 14:10:00,58.68,58.68,58.5,58.5,91841.0,48.1715,48.1715,48.0237,48.0237,91841.0
2015-10-07 14:20:00,58.51,58.54,58.43,58.53,104417.0,48.0319,48.0565,47.9662,48.0483,104417.0
2015-10-07 14:30:00,58.54,58.63,58.48,58.51,153075.0,48.0565,48.1304,48.0073,48.0319,153075.0
2015-10-07 14:40:00,58.5,58.62,58.48,58.58,100330.0,48.0237,48.1222,48.0073,48.0894,100330.0
2015-10-07 14:50:00,58.58,58.63,58.51,58.51,122593.0,48.0894,48.1304,48.0319,48.0319,122593.0
2015-10-07 15:00:00,58.51,58.71,58.51,58.67,108394.0,48.0319,48.1961,48.0319,48.1633,108394.0
2015-10-07 15:10:00,58.66,58.78,58.65,58.74,275650.0,48.1551,48.2536,48.1468,48.2207,275650.0
2015-10-07 15:20:00,58.75,58.76,58.67,58.69,122491.0,48.2289,48.2371,48.1633,48.1797,122491.0
2015-10-07 15:30:00,58.7,58.8,58.69,58.79,192550.0,48.1879,48.27,48.1797,48.2618,192550.0
2015-10-07 15:40:00,58.79,58.83,58.62,58.66,279692.0,48.2618,48.2946,48.1222,48.1551,279692.0
2015-10-07 15:50:00,58.67,58.79,58.66,58.78,539060.0,48.1633,48.2618,48.1551,48.2536,539060.0
2015-10-08 09:30:00,58.78,58.8,58.41,58.5,255610.0,48.2536,48.27,47.9498,48.0237,255610.0
2015-10-08 09:40:00,58.5,58.6,58.39,58.6,135034.0,48.0237,48.1058,47.9334,48.1058,135034.0
2015-10-08 09:50:00,58.61,58.9,58.53,58.83,160131.0,48.114,48.3521,48.0483,48.2946,160131.0
2015-10-08 10:00:00,58.84,59.14,58.82,59.1,258366.0,48.3028,48.5491,48.2864,48.5163,258366.0
2015-10-08 10:10:00,59.09,59.17,58.93,58.96,128723.0,48.5081,48.5737,48.3767,48.4013,128723.0
2015-10-08 10:20:00,58.96,59.04,58.87,58.93,131373.0,48.4013,48.467,48.3274,48.3767,131373.0
2015-10-08 10:30:00,58.92,59.02,58.91,58.97,119611.0,48.3685,48.4506,48.3603,48.4095,119611.0
2015-10-08 10:40:00,58.98,59.01,58.87,58.96,94234.0,48.4177,48.4424,48.3274,48.4013,94234.0
2015-10-08 10:50:00,58.95,58.98,58.84,58.91,103068.0,48.3931,48.4177,48.3028,48.3603,103068.0
2015-10-08 11:00:00,58.9,58.94,58.72,58.75,87240.0,48.3521,48.3849,48.2043,48.2289,87240.0
2015-10-08 11:10:00,58.75,58.75,58.6,58.69,134324.0,48.2289,48.2289,48.1058,48.1797,134324.0
2015-10-08 11:20:00,58.68,58.75,58.59,58.64,108519.0,48.1715,48.2289,48.0976,48.1386,108519.0
2015-10-08 11:30:00,58.63,58.77,58.62,58.7,92593.0,48.1304,48.2454,48.1222,48.1879,92593.0
2015-10-08 11:40:00,58.69,58.83,58.68,58.81,70637.0,48.1797,48.2946,48.1715,48.2782,70637.0
2015-10-08 11:50:00,58.82,58.9,58.81,58.89,84487.0,48.2864,48.3521,48.2782,48.3439,84487.0
2015-10-08 12:00:00,58.87,58.88,58.75,58.76,67449.0,48.3274,48.3357,48.2289,48.2371,67449.0
2015-10-08 12:10:00,58.76,58.82,58.65,58.75,81063.0,48.2371,48.2864,48.1468,48.2289,81063.0
2015-10-08 12:20:00,58.77,58.79,58.56,58.59,78333.0,48.2454,48.2618,48.073,48.0976,78333.0
2015-10-08 12:30:00,58.58,58.63,58.54,58.63,94799.0,48.0894,48.1304,48.0565,48.1304,94799.0
2015-10-08 12:40:00,58.63,58.69,58.49,58.49,86437.0,48.1304,48.1797,48.0155,48.0155,86437.0
2015-10-08 12:50:00,58.48,58.63,58.46,58.58,88903.0,48.0073,48.1304,47.9909,48.0894,88903.0
2015-10-08 13:00:00,58.59,58.63,58.51,58.58,59731.0,48.0976,48.1304,48.0319,48.0894,59731.0
2015-10-08 13:10:00,58.57,58.63,58.55,58.61,36497.0,48.0812,48.1304,48.0648,48.114,36497.0
2015-10-08 13:20:00,58.6,58.7,58.6,58.65,99615.0,48.1058,48.1879,48.1058,48.1468,99615.0
2015-10-08 13:30:00,58.63,58.75,58.62,58.71,74658.0,48.1304,48.2289,48.1222,48.1961,74658.0
2015-10-08 13:40:00,58.71,58.77,58.67,58.76,83385.0,48.1961,48.2454,48.1633,48.2371,83385.0
2015-10-08 13:50:00,58.74,58.79,58.71,58.79,56450.0,48.2207,48.2618,48.1961,48.2618,56450.0
2015-10-08 14:00:00,58.79,59.01,58.73,58.87,209293.0,48.2618,48.4424,48.2125,48.3274,209293.0
2015-10-08 14:10:00,58.86,59.01,58.83,58.92,134199.0,48.3192,48.4424,48.2946,48.3685,134199.0
2015-10-08 14:20:00,58.92,59.02,58.85,58.99,105894.0,48.3685,48.4506,48.311,48.426,105894.0
2015-10-08 14:30:00,58.98,59.16,58.95,59.14,129643.0,48.4177,48.5655,48.3931,48.5491,129643.0
2015-10-08 14:40:00,59.15,59.3,59.14,59.27,237023.0,48.5573,48.6804,48.5491,48.6558,237023.0
2015-10-08 14:50:00,59.26,59.38,59.22,59.32,307172.0,48.6476,48.7461,48.6148,48.6969,307172.0
2015-10-08 15:00:00,59.31,59.56,59.3,59.53,373993.0,48.6887,48.8939,48.6804,48.8693,373993.0
2015-10-08 15:10:00,59.54,59.71,59.53,59.63,258711.0,48.8775,49.017,48.8693,48.9513,258711.0
2015-10-08 15:20:00,59.63,59.68,59.48,59.5,223828.0,48.9513,48.9924,48.8282,48.8446,223828.0
2015-10-08 15:30:00,59.49,59.52,59.37,59.39,269855.0,48.8364,48.861,48.7379,48.7543,269855.0
2015-10-08 15:40:00,59.39,59.58,59.39,59.48,200989.0,48.7543,48.9103,48.7543,48.8282,200989.0
2015-10-08 15:50:00,59.48,59.52,59.42,59.46,424883.0,48.8282,48.861,48.779,48.8118,424883.0
2015-10-09 09:30:00,59.55,59.73,59.3,59.43,293686.0,48.8857,49.0334,48.6804,48.7872,293686.0
2015-10-09 09:40:00,59.42,59.89,59.42,59.86,274117.0,48.779,49.1648,48.779,49.1402,274117.0
2015-10-09 09:50:00,59.87,59.89,59.6,59.71,184308.0,49.1484,49.1648,48.9267,49.017,184308.0
2015-10-09 10:00:00,59.69,59.77,59.61,59.71,160044.0,49.0006,49.0663,48.9349,49.017,160044.0
2015-10-09 10:10:00,59.73,59.74,59.51,59.61,195159.0,49.0334,49.0416,48.8528,48.9349,195159.0
2015-10-09 10:20:00,59.61,59.67,59.5,59.5,212601.0,48.9349,48.9842,48.8446,48.8446,212601.0
2015-10-09 10:30:00,59.51,59.75,59.5,59.67,153809.0,48.8528,49.0499,48.8446,48.9842,153809.0
2015-10-09 10:40:00,59.67,59.75,59.62,59.65,146344.0,48.9842,49.0499,48.9431,48.9678,146344.0
2015-10-09 10:50:00,59.64,59.73,59.56,59.72,139215.0,48.9596,49.0334,48.8939,49.0252,139215.0
2015-10-09 11:00:00,59.71,59.74,59.58,59.67,108262.0,49.017,49.0416,48.9103,48.9842,108262.0
2015-10-09 11:10:00,59.68,59.77,59.62,59.74,127742.0,48.9924,49.0663,48.9431,49.0416,127742.0
2015-10-09 11:20:00,59.74,59.76,59.58,59.65,162968.0,49.0416,49.0581,48.9103,48.9678,162968.0
2015-10-09 11:30:00,59.65,59.72,59.5,59.53,122304.0,48.9678,49.0252,48.8446,48.8693,122304.0
2015-10-09 11:40:00,59.53,59.57,59.45,59.57,106239.0,48.8693,48.9021,48.8036,48.9021,106239.0
2015-10-09 11:50:00,59.56,59.68,59.55,59.65,230319.0,48.8939,48.9924,48.8857,48.9678,230319.0
2015-10-09 12:00:00,59.66,59.83,59.65,59.8,236320.0,48.976,49.1155,48.9678,49.0909,236320.0
2015-10-09 12:10:00,59.81,59.83,59.74,59.83,328165.0,49.0991,49.1155,49.0416,49.1155,328165.0
2015-10-09 12:20:00,59.83,59.91,59.75,59.81,150582.0,49.1155,49.1812,49.0499,49.0991,150582.0
2015-10-09 12:30:00,59.81,59.81,59.72,59.77,101428.0,49.0991,49.0991,49.0252,49.0663,101428.0
2015-10-09 12:40:00,59.77,59.84,59.73,59.83,146995.0,49.0663,49.1237,49.0334,49.1155,146995.0
2015-10-09 12:50:00,59.83,59.87,59.74,59.75,226672.0,49.1155,49.1484,49.0416,49.0499,226672.0
2015-10-09 13:00:00,59.76,59.83,59.72,59.75,134819.0,49.0581,49.1155,49.0252,49.0499,134819.0
2015-10-09 13:10:00,59.75,59.81,59.67,59.8,132803.0,49.0499,49.0991,48.9842,49.0909,132803.0
2015-10-09 13:20:00,59.81,59.84,59.75,59.77,76470.0,49.0991,49.1237,49.0499,49.0663,76470.0
2015-10-09 13:30:00,59.77,59.78,59.69,59.75,87062.0,49.0663,49.0745,49.0006,49.0499,87062.0
2015-10-09 13:40:00,59.75,59.81,59.73,59.77,88689.0,49.0499,49.0991,49.0334,49.0663,88689.0
2015-10-09 13:50:00,59.77,59.83,59.76,59.82,71595.0,49.0663,49.1155,49.0581,49.1073,71595.0
2015-10-09 14:00:00,59.82,59.85,59.79,59.81,100714.0,49.1073,49.1319,49.0827,49.0991,100714.0
2015-10-09 14:10:00,59.81,59.85,59.73,59.73,102866.0,49.0991,49.1319,49.0334,49.0334,102866.0
2015-10-09 14:20:00,59.74,59.8,59.72,59.77,92060.0,49.0416,49.0909,49.0252,49.0663,92060.0
2015-10-09 14:30:00,59.77,59.87,59.75,59.86,90220.0,49.0663,49.1484,49.0499,49.1402,90220.0
2015-10-09 14:40:00,59.87,59.89,59.8,59.85,96220.0,49.1484,49.1648,49.0909,49.1319,96220.0
2015-10-09 14:50:00,59.86,59.89,59.81,59.83,116798.0,49.1402,49.1648,49.0991,49.1155,116798.0
2015-10-09 15:00:00,59.83,59.92,59.79,59.92,135762.0,49.1155,49.1894,49.0827,49.1894,135762.0
2015-10-09 15:10:00,59.92,59.93,59.8,59.81,132175.0,49.1894,49.1976,49.0909,49.0991,132175.0
2015-10-09 15:20:00,59.82,59.94,59.81,59.93,112904.0,49.1073,49.2058,49.0991,49.1976,112904.0
2015-10-09 15:30:00,59.93,59.99,59.9,59.9,236478.0,49.1976,49.2469,49.173,49.173,236478.0
2015-10-09 15:40:00,59.91,60.03,59.9,60.02,563650.0,49.1812,49.2797,49.173,49.2715,563650.0
2015-10-09 15:50:00,60.02,60.11,60.0,60.06,573036.0,49.2715,49.3454,49.2551,49.3043,573036.0
2015-10-12 09:30:00,60.35,60.4,60.04,60.28,514672.0,49.5424,49.5835,49.2879,49.4849,514672.0
2015-10-12 09:40:00,60.27,60.46,60.22,60.38,262137.0,49.4767,49.6327,49.4357,49.567,262137.0
2015-10-12 09:50:00,60.38,60.45,60.21,60.43,195022.0,49.567,49.6245,49.4275,49.6081,195022.0
2015-10-12 10:00:00,60.42,60.45,60.33,60.4,200475.0,49.5999,49.6245,49.526,49.5835,200475.0
2015-10-12 10:10:00,60.41,60.6,60.41,60.53,224147.0,49.5917,49.7476,49.5917,49.6902,224147.0
2015-10-12 10:20:00,60.53,60.63,60.42,60.62,184681.0,49.6902,49.7723,49.5999,49.7641,184681.0
2015-10-12 10:30:00,60.61,60.62,60.48,60.54,184460.0,49.7558,49.7641,49.6491,49.6984,184460.0
2015-10-12 10:40:00,60.55,60.7,60.51,60.69,152781.0,49.7066,49.8297,49.6738,49.8215,152781.0
2015-10-12 10:50:00,60.7,60.75,60.58,60.62,131942.0,49.8297,49.8708,49.7312,49.7641,131942.0
2015-10-12 11:00:00,60.62,60.64,60.52,60.59,159524.0,49.7641,49.7805,49.682,49.7394,159524.0
2015-10-12 11:10:00,60.59,60.61,60.51,60.53,85853.0,49.7394,49.7558,49.6738,49.6902,85853.0
2015-10-12 11:20:00,60.52,60.66,60.5,60.65,102016.0,49.682,49.7969,49.6655,49.7887,102016.0
2015-10-12 11:30:00,60.64,60.69,60.58,60.66,111747.0,49.7805,49.8215,49.7312,49.7969,111747.0
2015-10-12 11:40:00,60.66,60.79,60.62,60.71,149101.0,49.7969,49.9036,49.7641,49.8379,149101.0
2015-10-12 11:50:00,60.7,60.78,60.65,60.76,104195.0,49.8297,49.8954,49.7887,49.879,104195.0
2015-10-12 12:00:00,60.75,60.87,60.73,60.84,131134.0,49.8708,49.9693,49.8544,49.9447,131134.0
2015-10-12 12:10:00,60.84,60.89,60.83,60.86,103268.0,49.9447,49.9857,49.9364,49.9611,103268.0
2015-10-12 12:20:00,60.85,60.85,60.79,60.83,108498.0,49.9529,49.9529,49.9036,49.9364,108498.0
2015-10-12 12:30:00,60.83,60.84,60.76,60.79,93895.0,49.9364,49.9447,49.879,49.9036,93895.0
2015-10-12 12:40:00,60.78,60.78,60.61,60.62,150596.0,49.8954,49.8954,49.7558,49.7641,150596.0
2015-10-12 12:50:00,60.62,60.63,60.53,60.54,115834.0,49.7641,49.7723,49.6902,49.6984,115834.0
2015-10-12 13:00:00,60.54,60.54,60.42,60.44,118587.0,49.6984,49.6984,49.5999,49.6163,118587.0
2015-10-12 13:10:00,60.45,60.47,60.42,60.43,71848.0,49.6245,49.6409,49.5999,49.6081,71848.0
2015-10-12 13:20:00,60.43,60.44,60.4,60.42,94776.0,49.6081,49.6163,49.5835,49.5999,94776.0
2015-10-12 13:30:00,60.41,60.43,60.36,60.38,84326.0,49.5917,49.6081,49.5506,49.567,84326.0
2015-10-12 13:40:00,60.38,60.39,60.3,60.35,110158.0,49.567,49.5752,49.5014,49.5424,110158.0
2015-10-12 13:50:00,60.36,60.36,60.25,60.3,94067.0,49.5506,49.5506,49.4603,49.5014,94067.0
2015-10-12 14:00:00,60.31,60.52,60.3,60.51,191847.0,49.5096,49.682,49.5014,49.6738,191847.0
2015-10-12 14:10:00,60.51,60.54,60.49,60.51,75702.0,49.6738,49.6984,49.6573,49.6738,75702.0
2015-10-12 14:20:00,60.52,60.54,60.49,60.52,56531.0,49.682,49.6984,49.6573,49.682,56531.0
2015-10-12 14:30:00,60.52,60.6,60.48,60.54,93740.0,49.682,49.7476,49.6491,49.6984,93740.0
2015-10-12 14:40:00,60.53,60.56,60.52,60.55,64603.0,49.6902,49.7148,49.682,49.7066,64603.0
2015-10-12 14:50:00,60.55,60.62,60.51,60.53,74890.0,49.7066,49.7641,49.6738,49.6902,74890.0
2015-10-12 15:00:00,60.54,60.58,60.49,60.53,109094.0,49.6984,49.7312,49.6573,49.6902,109094.0
2015-10-12 15:10:00,60.53,60.59,60.52,60.52,98539.0,49.6902,49.7394,49.682,49.682,98539.0
2015-10-12 15:20:00,60.52,60.62,60.51,60.6,141513.0,49.682,49.7641,49.6738,49.7476,141513.0
2015-10-12 15:30:00,60.6,60.63,60.57,60.61,129063.0,49.7476,49.7723,49.723,49.7558,129063.0
2015-10-12 15:40:00,60.61,60.62,60.5,60.52,154196.0,49.7558,49.7641,49.6655,49.682,154196.0
2015-10-12 15:50:00,60.52,60.56,60.48,60.54,341265.0,49.682,49.7148,49.6491,49.6984,341265.0
2015-10-13 09:30:00,60.34,60.47,60.15,60.44,341085.0,49.5342,49.6409,49.3782,49.6163,341085.0
2015-10-13 09:40:00,60.45,60.6,60.3,60.33,199680.0,49.6245,49.7476,49.5014,49.526,199680.0
2015-10-13 09:50:00,60.34,60.52,60.28,60.5,170487.0,49.5342,49.682,49.4849,49.6655,170487.0
2015-10-13 10:00:00,60.51,60.67,60.4,60.5,157979.0,49.6738,49.8051,49.5835,49.6655,157979.0
2015-10-13 10:10:00,60.5,60.7,60.5,60.58,129366.0,49.6655,49.8297,49.6655,49.7312,129366.0
2015-10-13 10:20:00,60.59,60.74,60.59,60.64,178002.0,49.7394,49.8626,49.7394,49.7805,178002.0
2015-10-13 10:30:00,60.64,60.69,60.53,60.53,117662.0,49.7805,49.8215,49.6902,49.6902,117662.0
2015-10-13 10:40:00,60.54,60.65,60.51,60.52,131134.0,49.6984,49.7887,49.6738,49.682,131134.0
2015-10-13 10:50:00,60.51,60.75,60.5,60.71,111232.0,49.6738,49.8708,49.6655,49.8379,111232.0
2015-10-13 11:00:00,60.71,60.72,60.6,60.64,125287.0,49.8379,49.8461,49.7476,49.7805,125287.0
2015-10-13 11:10:00,60.64,60.72,60.6,60.61,134018.0,49.7805,49.8461,49.7476,49.7558,134018.0
2015-10-13 11:20:00,60.62,60.68,60.56,60.59,117843.0,49.7641,49.8133,49.7148,49.7394,117843.0
2015-10-13 11:30:00,60.58,60.61,60.52,60.55,126335.0,49.7312,49.7558,49.682,49.7066,126335.0
2015-10-13 11:40:00,60.55,60.58,60.46,60.5,98471.0,49.7066,49.7312,49.6327,49.6655,98471.0
2015-10-13 11:50:00,60.5,60.52,60.4,60.52,73457.0,49.6655,49.682,49.5835,49.682,73457.0
2015-10-13 12:00:00,60.52,60.52,60.43,60.46,75668.0,49.682,49.682,49.6081,49.6327,75668.0
2015-10-13 12:10:00,60.46,60.48,60.43,60.44,77650.0,49.6327,49.6491,49.6081,49.6163,77650.0
2015-10-13 12:20:00,60.44,60.46,60.41,60.43,53581.0,49.6163,49.6327,49.5917,49.6081,53581.0
2015-10-13 12:30:00,60.43,60.53,60.42,60.46,61727.0,49.6081,49.6902,49.5999,49.6327,61727.0
2015-10-13 12:40:00,60.46,60.51,60.42,60.44,64700.0,49.6327,49.6738,49.5999,49.6163,64700.0
2015-10-13 12:50:00,60.45,60.46,60.24,60.24,111032.0,49.6245,49.6327,49.4521,49.4521,111032.0
2015-10-13 13:00:00,60.25,60.25,60.13,60.17,70699.0,49.4603,49.4603,49.3618,49.3946,70699.0
2015-10-13 13:10:00,60.16,60.31,60.15,60.27,104054.0,49.3864,49.5096,49.3782,49.4767,104054.0
2015-10-13 13:20:00,60.28,60.28,60.16,60.25,56906.0,49.4849,49.4849,49.3864,49.4603,56906.0
2015-10-13 13:30:00,60.25,60.26,60.07,60.13,94749.0,49.4603,49.4685,49.3125,49.3618,94749.0
2015-10-13 13:40:00,60.14,60.16,60.08,60.12,98084.0,49.37,49.3864,49.3208,49.3536,98084.0
2015-10-13 13:50:00,60.12,60.19,60.1,60.12,94128.0,49.3536,49.4111,49.3372,49.3536,94128.0
2015-10-13 14:00:00,60.12,60.18,60.06,60.14,89114.0,49.3536,49.4029,49.3043,49.37,89114.0
2015-10-13 14:10:00,60.13,60.2,60.13,60.17,128009.0,49.3618,49.4193,49.3618,49.3946,128009.0
2015-10-13 14:20:00,60.16,60.18,60.05,60.07,151954.0,49.3864,49.4029,49.2961,49.3125,151954.0
2015-10-13 14:30:00,60.06,60.08,60.02,60.05,166870.0,49.3043,49.3208,49.2715,49.2961,166870.0
2015-10-13 14:40:00,60.05,60.09,60.03,60.08,192840.0,49.2961,49.329,49.2797,49.3208,192840.0
2015-10-13 14:50:00,60.08,60.21,60.08,60.21,83721.0,49.3208,49.4275,49.3208,49.4275,83721.0
2015-10-13 15:00:00,60.2,60.2,60.13,60.16,88162.0,49.4193,49.4193,49.3618,49.3864,88162.0
2015-10-13 15:10:00,60.16,60.2,60.08,60.12,108942.0,49.3864,49.4193,49.3208,49.3536,108942.0
2015-10-13 15:20:00,60.11,60.13,60.01,60.12,178470.0,49.3454,49.3618,49.2633,49.3536,178470.0
2015-10-13 15:30:00,60.11,60.18,60.06,60.15,252056.0,49.3454,49.4029,49.3043,49.3782,252056.0
2015-10-13 15:40:00,60.14,60.16,60.05,60.13,202048.0,49.37,49.3864,49.2961,49.3618,202048.0
2015-10-13 15:50:00,60.12,60.19,60.07,60.15,419622.0,49.3536,49.4111,49.3125,49.3782,419622.0
2015-10-14 09:30:00,60.0,60.17,59.85,60.05,344345.0,49.2551,49.3946,49.1319,49.2961,344345.0
2015-10-14 09:40:00,60.05,60.08,59.81,59.84,180499.0,49.2961,49.3208,49.0991,49.1237,180499.0
2015-10-14 09:50:00,59.83,60.04,59.77,59.96,138894.0,49.1155,49.2879,49.0663,49.2222,138894.0
2015-10-14 10:00:00,59.98,60.01,59.91,59.96,162185.0,49.2387,49.2633,49.1812,49.2222,162185.0
2015-10-14 10:10:00,59.95,59.96,59.61,59.61,142827.0,49.214,49.2222,48.9349,48.9349,142827.0
2015-10-14 10:20:00,59.62,59.66,59.46,59.51,223321.0,48.9431,48.976,48.8118,48.8528,223321.0
2015-10-14 10:30:00,59.5,59.62,59.39,59.43,150197.0,48.8446,48.9431,48.7543,48.7872,150197.0
2015-10-14 10:40:00,59.42,59.48,59.22,59.29,222516.0,48.779,48.8282,48.6148,48.6722,222516.0
2015-10-14 10:50:00,59.29,59.45,59.28,59.36,136792.0,48.6722,48.8036,48.664,48.7297,136792.0
2015-10-14 11:00:00,59.37,59.45,59.29,59.39,114995.0,48.7379,48.8036,48.6722,48.7543,114995.0
2015-10-14 11:10:00,59.38,59.41,59.2,59.21,144378.0,48.7461,48.7707,48.5984,48.6066,144378.0
2015-10-14 11:20:00,59.22,59.35,59.21,59.31,267389.0,48.6148,48.7215,48.6066,48.6887,267389.0
2015-10-14 11:30:00,59.3,59.42,59.3,59.4,110738.0,48.6804,48.779,48.6804,48.7625,110738.0
2015-10-14 11:40:00,59.4,59.4,59.29,59.29,126547.0,48.7625,48.7625,48.6722,48.6722,126547.0
2015-10-14 11:50:00,59.3,59.35,59.2,59.22,168022.0,48.6804,48.7215,48.5984,48.6148,168022.0
2015-10-14 12:00:00,59.22,59.26,59.02,59.02,197657.0,48.6148,48.6476,48.4506,48.4506,197657.0
2015-10-14 12:10:00,59.02,59.11,58.99,59.02,199765.0,48.4506,48.5245,48.426,48.4506,199765.0
2015-10-14 12:20:00,59.02,59.16,58.97,59.08,199071.0,48.4506,48.5655,48.4095,48.4998,199071.0
2015-10-14 12:30:00,59.08,59.16,59.02,59.12,136905.0,48.4998,48.5655,48.4506,48.5327,136905.0
2015-10-14 12:40:00,59.12,59.28,59.1,59.25,145151.0,48.5327,48.664,48.5163,48.6394,145151.0
2015-10-14 12:50:00,59.24,59.36,59.23,59.28,135003.0,48.6312,48.7297,48.623,48.664,135003.0
2015-10-14 13:00:00,59.28,59.34,59.14,59.15,208868.0,48.664,48.7133,48.5491,48.5573,208868.0
2015-10-14 13:10:00,59.16,59.27,59.15,59.21,115477.0,48.5655,48.6558,48.5573,48.6066,115477.0
2015-10-14 13:20:00,59.21,59.25,59.09,59.11,74694.0,48.6066,48.6394,48.5081,48.5245,74694.0
2015-10-14 13:30:00,59.11,59.14,59.04,59.08,105190.0,48.5245,48.5491,48.467,48.4998,105190.0
2015-10-14 13:40:00,59.08,59.12,59.04,59.09,139770.0,48.4998,48.5327,48.467,48.5081,139770.0
2015-10-14 13:50:00,59.09,59.1,58.98,59.02,109121.0,48.5081,48.5163,48.4177,48.4506,109121.0
2015-10-14 14:00:00,59.02,59.12,58.77,58.81,167293.0,48.4506,48.5327,48.2454,48.2782,167293.0
2015-10-14 14:10:00,58.8,58.88,58.76,58.79,122898.0,48.27,48.3357,48.2371,48.2618,122898.0
2015-10-14 14:20:00,58.8,58.86,58.7,58.71,148761.0,48.27,48.3192,48.1879,48.1961,148761.0
2015-10-14 14:30:00,58.71,58.76,58.61,58.71,206918.0,48.1961,48.2371,48.114,48.1961,206918.0
2015-10-14 14:40:00,58.7,58.71,58.55,58.56,202574.0,48.1879,48.1961,48.0648,48.073,202574.0
2015-10-14 14:50:00,58.56,58.57,58.43,58.55,249950.0,48.073,48.0812,47.9662,48.0648,249950.0
2015-10-14 15:00:00,58.55,58.75,58.54,58.73,275905.0,48.0648,48.2289,48.0565,48.2125,275905.0
2015-10-14 15:10:00,58.72,58.79,58.64,58.65,215116.0,48.2043,48.2618,48.1386,48.1468,215116.0
2015-10-14 15:20:00,58.65,58.77,58.59,58.74,307004.0,48.1468,48.2454,48.0976,48.2207,307004.0
2015-10-14 15:30:00,58.74,58.92,58.74,58.86,252534.0,48.2207,48.3685,48.2207,48.3192,252534.0
2015-10-14 15:40:00,58.85,58.92,58.73,58.75,227909.0,48.311,48.3685,48.2125,48.2289,227909.0
2015-10-14 15:50:00,58.75,58.87,58.69,58.82,610054.0,48.2289,48.3274,48.1797,48.2864,610054.0
2015-10-15 09:30:00,58.94,59.01,58.08,58.43,749705.0,48.3849,48.4424,47.6789,47.9662,749705.0
2015-10-15 09:40:00,58.41,58.89,58.4,58.52,382873.0,47.9498,48.3439,47.9416,48.0401,382873.0
2015-10-15 09:50:00,58.52,58.61,58.36,58.46,409140.0,48.0401,48.114,47.9088,47.9909,409140.0
2015-10-15 10:00:00,58.44,58.6,58.37,58.57,318853.0,47.9745,48.1058,47.917,48.0812,318853.0
2015-10-15 10:10:00,58.58,58.68,58.5,58.53,225956.0,48.0894,48.1715,48.0237,48.0483,225956.0
2015-10-15 10:20:00,58.54,58.59,58.44,58.53,174307.0,48.0565,48.0976,47.9745,48.0483,174307.0
2015-10-15 10:30:00,58.52,58.61,58.42,58.57,145666.0,48.0401,48.114,47.958,48.0812,145666.0
2015-10-15 10:40:00,58.58,58.76,58.55,58.75,203744.0,48.0894,48.2371,48.0648,48.2289,203744.0
2015-10-15 10:50:00,58.75,58.76,58.62,58.67,209356.0,48.2289,48.2371,48.1222,48.1633,209356.0
2015-10-15 11:00:00,58.68,58.76,58.65,58.75,158132.0,48.1715,48.2371,48.1468,48.2289,158132.0
2015-10-15 11:10:00,58.76,58.79,58.61,58.64,124140.0,48.2371,48.2618,48.114,48.1386,124140.0
2015-10-15 11:20:00,58.63,58.77,58.56,58.76,106981.0,48.1304,48.2454,48.073,48.2371,106981.0
2015-10-15 11:30:00,58.76,58.8,58.57,58.58,143819.0,48.2371,48.27,48.0812,48.0894,143819.0
2015-10-15 11:40:00,58.57,58.58,58.41,58.42,98366.0,48.0812,48.0894,47.9498,47.958,98366.0
2015-10-15 11:50:00,58.41,58.49,58.29,58.35,221969.0,47.9498,48.0155,47.8513,47.9006,221969.0
2015-10-15 12:00:00,58.34,58.45,58.31,58.44,154452.0,47.8924,47.9827,47.8677,47.9745,154452.0
2015-10-15 12:10:00,58.43,58.56,58.41,58.54,86387.0,47.9662,48.073,47.9498,48.0565,86387.0
2015-10-15 12:20:00,58.54,58.65,58.53,58.62,94746.0,48.0565,48.1468,48.0483,48.1222,94746.0
2015-10-15 12:30:00,58.62,58.67,58.56,58.66,65347.0,48.1222,48.1633,48.073,48.1551,65347.0
2015-10-15 12:40:00,58.66,58.79,58.63,58.72,153236.0,48.1551,48.2618,48.1304,48.2043,153236.0
2015-10-15 12:50:00,58.73,58.84,58.67,58.76,131451.0,48.2125,48.3028,48.1633,48.2371,131451.0
2015-10-15 13:00:00,58.75,58.87,58.72,58.81,126566.0,48.2289,48.3274,48.2043,48.2782,126566.0
2015-10-15 13:10:00,58.81,59.12,58.79,58.93,222321.0,48.2782,48.5327,48.2618,48.3767,222321.0
2015-10-15 13:20:00,58.93,58.95,58.87,58.87,109051.0,48.3767,48.3931,48.3274,48.3274,109051.0
2015-10-15 13:30:00,58.87,58.91,58.8,58.9,141386.0,48.3274,48.3603,48.27,48.3521,141386.0
2015-10-15 13:40:00,58.89,58.91,58.8,58.84,90097.0,48.3439,48.3603,48.27,48.3028,90097.0
2015-10-15 13:50:00,58.85,58.93,58.82,58.9,115901.0,48.311,48.3767,48.2864,48.3521,115901.0
2015-10-15 14:00:00,58.9,59.09,58.9,59.07,138067.0,48.3521,48.5081,48.3521,48.4916,138067.0
2015-10-15 14:10:00,59.08,59.29,59.07,59.2,269773.0,48.4998,48.6722,48.4916,48.5984,269773.0
2015-10-15 14:20:00,59.21,59.25,59.19,59.21,129247.0,48.6066,48.6394,48.5901,48.6066,129247.0
2015-10-15 14:30:00,59.21,59.34,59.19,59.31,227568.0,48.6066,48.7133,48.5901,48.6887,227568.0
2015-10-15 14:40:00,59.32,59.5,59.28,59.48,230763.0,48.6969,48.8446,48.664,48.8282,230763.0
2015-10-15 14:50:00,59.48,59.64,59.45,59.57,262117.0,48.8282,48.9596,48.8036,48.9021,262117.0
2015-10-15 15:00:00,59.57,59.7,59.49,59.49,264147.0,48.9021,49.0088,48.8364,48.8364,264147.0
2015-10-15 15:10:00,59.5,59.61,59.43,59.61,273001.0,48.8446,48.9349,48.7872,48.9349,273001.0
2015-10-15 15:20:00,59.61,59.74,59.59,59.72,334950.0,48.9349,49.0416,48.9185,49.0252,334950.0
2015-10-15 15:30:00,59.72,59.78,59.59,59.68,356745.0,49.0252,49.0745,48.9185,48.9924,356745.0
2015-10-15 15:40:00,59.69,59.83,59.67,59.7,376809.0,49.0006,49.1155,48.9842,49.0088,376809.0
2015-10-15 15:50:00,59.7,59.73,59.67,59.7,485860.0,49.0088,49.0334,48.9842,49.0088,485860.0
2015-10-16 09:30:00,59.76,60.1,59.73,59.85,893213.0,49.0581,49.3372,49.0334,49.1319,893213.0
2015-10-16 09:40:00,59.87,60.01,59.63,60.0,307072.0,49.1484,49.2633,48.9513,49.2551,307072.0
2015-10-16 09:50:00,60.0,60.19,59.9,60.01,238858.0,49.2551,49.4111,49.173,49.2633,238858.0
2015-10-16 10:00:00,59.99,60.29,59.94,60.19,246081.0,49.2469,49.4932,49.2058,49.4111,246081.0
2015-10-16 10:10:00,60.18,60.21,60.05,60.06,242118.0,49.4029,49.4275,49.2961,49.3043,242118.0
2015-10-16 10:20:00,60.06,60.27,60.04,60.27,230594.0,49.3043,49.4767,49.2879,49.4767,230594.0
2015-10-16 10:30:00,60.26,60.28,60.14,60.15,177676.0,49.4685,49.4849,49.37,49.3782,177676.0
2015-10-16 10:40:00,60.14,60.2,60.12,60.14,228978.0,49.37,49.4193,49.3536,49.37,228978.0
2015-10-16 10:50:00,60.14,60.14,59.99,60.01,271476.0,49.37,49.37,49.2469,49.2633,271476.0
2015-10-16 11:00:00,60.01,60.01,59.97,59.99,2016444.0,49.2633,49.2633,49.2305,49.2469,2016444.0
2015-10-16 11:10:00,59.99,60.0,59.84,59.85,238358.0,49.2469,49.2551,49.1237,49.1319,238358.0
2015-10-16 11:20:00,59.84,59.95,59.75,59.83,301594.0,49.1237,49.214,49.0499,49.1155,301594.0
2015-10-16 11:30:00,59.84,59.89,59.82,59.88,128231.0,49.1237,49.1648,49.1073,49.1566,128231.0
2015-10-16 11:40:00,59.88,59.95,59.86,59.9,291581.0,49.1566,49.214,49.1402,49.173,291581.0
2015-10-16 11:50:00,59.9,59.92,59.88,59.9,116412.0,49.173,49.1894,49.1566,49.173,116412.0
2015-10-16 12:00:00,59.9,59.9,59.81,59.84,110153.0,49.173,49.173,49.0991,49.1237,110153.0
2015-10-16 12:10:00,59.85,59.85,59.55,59.69,463816.0,49.1319,49.1319,48.8857,49.0006,463816.0
2015-10-16 12:20:00,59.7,59.72,59.59,59.63,240894.0,49.0088,49.0252,48.9185,48.9513,240894.0
2015-10-16 12:30:00,59.63,59.7,59.59,59.68,113576.0,48.9513,49.0088,48.9185,48.9924,113576.0
2015-10-16 12:40:00,59.68,59.71,59.66,59.69,148102.0,48.9924,49.017,48.976,49.0006,148102.0
2015-10-16 12:50:00,59.68,59.78,59.64,59.7,176972.0,48.9924,49.0745,48.9596,49.0088,176972.0
2015-10-16 13:00:00,59.7,59.73,59.65,59.68,116003.0,49.0088,49.0334,48.9678,48.9924,116003.0
2015-10-16 13:10:00,59.68,59.72,59.66,59.71,336796.0,48.9924,49.0252,48.976,49.017,336796.0
2015-10-16 13:20:00,59.7,59.72,59.65,59.66,88541.0,49.0088,49.0252,48.9678,48.976,88541.0
2015-10-16 13:30:00,59.66,59.75,59.65,59.69,92857.0,48.976,49.0499,48.9678,49.0006,92857.0
2015-10-16 13:40:00,59.69,59.77,59.65,59.66,132701.0,49.0006,49.0663,48.9678,48.976,132701.0
2015-10-16 13:50:00,59.67,59.69,59.52,59.53,162686.0,48.9842,49.0006,48.861,48.8693,162686.0
2015-10-16 14:00:00,59.54,59.54,59.45,59.47,187652.0,48.8775,48.8775,48.8036,48.82,187652.0
2015-10-16 14:10:00,59.48,59.66,59.46,59.59,162038.0,48.8282,48.976,48.8118,48.9185,162038.0
2015-10-16 14:20:00,59.59,59.79,59.56,59.77,144031.0,48.9185,49.0827,48.8939,49.0663,144031.0
2015-10-16 14:30:00,59.76,59.86,59.74,59.85,242909.0,49.0581,49.1402,49.0416,49.1319,242909.0
2015-10-16 14:40:00,59.85,59.87,59.62,59.67,219165.0,49.1319,49.1484,48.9431,48.9842,219165.0
2015-10-16 14:50:00,59.68,59.73,59.62,59.68,124076.0,48.9924,49.0334,48.9431,48.9924,124076.0
2015-10-16 15:00:00,59.68,59.75,59.67,59.71,121070.0,48.9924,49.0499,48.9842,49.017,121070.0
2015-10-16 15:10:00,59.71,59.78,59.65,59.78,136751.0,49.017,49.0745,48.9678,49.0745,136751.0
2015-10-16 15:20:00,59.78,59.84,59.72,59.77,196616.0,49.0745,49.1237,49.0252,49.0663,196616.0
2015-10-16 15:30:00,59.77,59.87,59.77,59.84,160070.0,49.0663,49.1484,49.0663,49.1237,160070.0
2015-10-16 15:40:00,59.84,59.84,59.73,59.77,338322.0,49.1237,49.1237,49.0334,49.0663,338322.0
2015-10-16 15:50:00,59.77,59.96,59.75,59.93,1321913.0,49.0663,49.2222,49.0499,49.1976,1321913.0
2015-10-19 09:30:00,60.13,60.47,59.87,60.29,365369.0,49.3618,49.6409,49.1484,49.4932,365369.0
2015-10-19 09:40:00,60.3,60.42,60.14,60.19,333410.0,49.5014,49.5999,49.37,49.4111,333410.0
2015-10-19 09:50:00,60.2,60.54,60.2,60.53,238256.0,49.4193,49.6984,49.4193,49.6902,238256.0
2015-10-19 10:00:00,60.53,60.6,60.3,60.45,245003.0,49.6902,49.7476,49.5014,49.6245,245003.0
2015-10-19 10:10:00,60.45,60.52,60.28,60.51,150326.0,49.6245,49.682,49.4849,49.6738,150326.0
2015-10-19 10:20:00,60.52,60.73,60.46,60.69,279721.0,49.682,49.8544,49.6327,49.8215,279721.0
2015-10-19 10:30:00,60.69,60.69,60.48,60.53,146991.0,49.8215,49.8215,49.6491,49.6902,146991.0
2015-10-19 10:40:00,60.55,60.89,60.55,60.87,221175.0,49.7066,49.9857,49.7066,49.9693,221175.0
2015-10-19 10:50:00,60.87,61.0,60.77,60.99,215751.0,49.9693,50.076,49.8872,50.0678,215751.0
2015-10-19 11:00:00,61.0,61.0,60.83,60.9,243378.0,50.076,50.076,49.9364,49.9939,243378.0
2015-10-19 11:10:00,60.9,61.09,60.88,61.06,292921.0,49.9939,50.1499,49.9775,50.1253,292921.0
2015-10-19 11:20:00,61.05,61.06,60.91,60.91,223527.0,50.117,50.1253,50.0021,50.0021,223527.0
2015-10-19 11:30:00,60.92,61.16,60.9,61.15,185825.0,50.0103,50.2074,49.9939,50.1991,185825.0
2015-10-19 11:40:00,61.14,61.2,61.06,61.2,177007.0,50.1909,50.2402,50.1253,50.2402,177007.0
2015-10-19 11:50:00,61.19,61.29,61.07,61.14,223385.0,50.232,50.3141,50.1335,50.1909,223385.0
2015-10-19 12:00:00,61.14,61.2,60.94,60.96,213202.0,50.1909,50.2402,50.0267,50.0432,213202.0
2015-10-19 12:10:00,60.97,61.01,60.94,60.96,110287.0,50.0514,50.0842,50.0267,50.0432,110287.0
2015-10-19 12:20:00,60.96,60.97,60.8,60.87,99546.0,50.0432,50.0514,49.9118,49.9693,99546.0
2015-10-19 12:30:00,60.87,60.91,60.85,60.9,80685.0,49.9693,50.0021,49.9529,49.9939,80685.0
2015-10-19 12:40:00,60.91,61.04,60.9,60.98,120573.0,50.0021,50.1088,49.9939,50.0596,120573.0
2015-10-19 12:50:00,60.98,61.02,60.9,61.0,122943.0,50.0596,50.0924,49.9939,50.076,122943.0
2015-10-19 13:00:00,61.0,61.06,60.98,60.98,118407.0,50.076,50.1253,50.0596,50.0596,118407.0
2015-10-19 13:10:00,60.99,61.04,60.91,60.91,120519.0,50.0678,50.1088,50.0021,50.0021,120519.0
2015-10-19 13:20:00,60.92,60.98,60.85,60.89,147632.0,50.0103,50.0596,49.9529,49.9857,147632.0
2015-10-19 13:30:00,60.88,60.95,60.78,60.84,136613.0,49.9775,50.035,49.8954,49.9447,136613.0
2015-10-19 13:40:00,60.83,60.96,60.82,60.87,109377.0,49.9364,50.0432,49.9282,49.9693,109377.0
2015-10-19 13:50:00,60.86,61.0,60.83,60.95,160350.0,49.9611,50.076,49.9364,50.035,160350.0
2015-10-19 14:00:00,60.94,61.01,60.92,60.96,147743.0,50.0267,50.0842,50.0103,50.0432,147743.0
2015-10-19 14:10:00,60.97,61.04,60.96,60.98,184704.0,50.0514,50.1088,50.0432,50.0596,184704.0
2015-10-19 14:20:00,60.98,61.01,60.89,60.89,139839.0,50.0596,50.0842,49.9857,49.9857,139839.0
2015-10-19 14:30:00,60.89,60.97,60.86,60.92,116128.0,49.9857,50.0514,49.9611,50.0103,116128.0
2015-10-19 14:40:00,60.91,60.92,60.84,60.88,92794.0,50.0021,50.0103,49.9447,49.9775,92794.0
2015-10-19 14:50:00,60.87,60.94,60.86,60.9,123441.0,49.9693,50.0267,49.9611,49.9939,123441.0
2015-10-19 15:00:00,60.91,60.99,60.89,60.92,137737.0,50.0021,50.0678,49.9857,50.0103,137737.0
2015-10-19 15:10:00,60.91,60.95,60.89,60.93,112452.0,50.0021,50.035,49.9857,50.0185,112452.0
2015-10-19 15:20:00,60.92,61.04,60.92,60.97,173866.0,50.0103,50.1088,50.0103,50.0514,173866.0
2015-10-19 15:30:00,60.98,61.01,60.92,60.93,137855.0,50.0596,50.0842,50.0103,50.0185,137855.0
2015-10-19 15:40:00,60.93,60.94,60.85,60.91,298918.0,50.0185,50.0267,49.9529,50.0021,298918.0
2015-10-19 15:50:00,60.92,61.02,60.88,60.98,388958.0,50.0103,50.0924,49.9775,50.0596,388958.0
2015-10-20 09:30:00,61.22,61.24,61.0,61.07,339385.0,50.2566,50.273,50.076,50.1335,339385.0
2015-10-20 09:40:00,61.07,61.35,61.03,61.19,242871.0,50.1335,50.3633,50.1006,50.232,242871.0
2015-10-20 09:50:00,61.19,61.36,61.15,61.28,140257.0,50.232,50.3715,50.1991,50.3059,140257.0
2015-10-20 10:00:00,61.28,61.31,61.01,61.04,149196.0,50.3059,50.3305,50.0842,50.1088,149196.0
2015-10-20 10:10:00,61.03,61.09,60.9,61.08,179160.0,50.1006,50.1499,49.9939,50.1417,179160.0
2015-10-20 10:20:00,61.09,61.09,60.91,60.95,119973.0,50.1499,50.1499,50.0021,50.035,119973.0
2015-10-20 10:30:00,60.94,60.96,60.83,60.9,148311.0,50.0267,50.0432,49.9364,49.9939,148311.0
2015-10-20 10:40:00,60.91,61.03,60.91,60.98,123826.0,50.0021,50.1006,50.0021,50.0596,123826.0
2015-10-20 10:50:00,60.98,61.02,60.9,60.94,64742.0,50.0596,50.0924,49.9939,50.0267,64742.0
2015-10-20 11:00:00,60.93,60.94,60.8,60.86,143470.0,50.0185,50.0267,49.9118,49.9611,143470.0
2015-10-20 11:10:00,60.86,60.96,60.8,60.88,130677.0,49.9611,50.0432,49.9118,49.9775,130677.0
2015-10-20 11:20:00,60.88,60.99,60.84,60.99,65197.0,49.9775,50.0678,49.9447,50.0678,65197.0
2015-10-20 11:30:00,60.97,60.98,60.81,60.88,41894.0,50.0514,50.0596,49.92,49.9775,41894.0
2015-10-20 11:40:00,60.88,60.9,60.75,60.76,116213.0,49.9775,49.9939,49.8708,49.879,116213.0
2015-10-20 11:50:00,60.77,60.84,60.7,60.82,82915.0,49.8872,49.9447,49.8297,49.9282,82915.0
2015-10-20 12:00:00,60.82,60.95,60.79,60.91,148819.0,49.9282,50.035,49.9036,50.0021,148819.0
2015-10-20 12:10:00,60.91,60.97,60.88,60.89,79972.0,50.0021,50.0514,49.9775,49.9857,79972.0
2015-10-20 12:20:00,60.89,60.96,60.85,60.94,112015.0,49.9857,50.0432,49.9529,50.0267,112015.0
2015-10-20 12:30:00,60.94,60.95,60.71,60.73,89296.0,50.0267,50.035,49.8379,49.8544,89296.0
2015-10-20 12:40:00,60.73,60.84,60.69,60.74,116780.0,49.8544,49.9447,49.8215,49.8626,116780.0
2015-10-20 12:50:00,60.74,60.8,60.69,60.8,74860.0,49.8626,49.9118,49.8215,49.9118,74860.0
2015-10-20 13:00:00,60.79,60.8,60.61,60.64,96357.0,49.9036,49.9118,49.7558,49.7805,96357.0
2015-10-20 13:10:00,60.63,60.78,60.63,60.71,70372.0,49.7723,49.8954,49.7723,49.8379,70372.0
2015-10-20 13:20:00,60.7,60.71,60.56,60.65,156213.0,49.8297,49.8379,49.7148,49.7887,156213.0
2015-10-20 13:30:00,60.65,60.73,60.6,60.73,82625.0,49.7887,49.8544,49.7476,49.8544,82625.0
2015-10-20 13:40:00,60.73,60.8,60.62,60.69,86386.0,49.8544,49.9118,49.7641,49.8215,86386.0
2015-10-20 13:50:00,60.68,60.7,60.62,60.69,86833.0,49.8133,49.8297,49.7641,49.8215,86833.0
2015-10-20 14:00:00,60.69,60.7,60.61,60.65,64909.0,49.8215,49.8297,49.7558,49.7887,64909.0
2015-10-20 14:10:00,60.65,60.82,60.65,60.8,121692.0,49.7887,49.9282,49.7887,49.9118,121692.0
2015-10-20 14:20:00,60.8,60.91,60.74,60.87,90007.0,49.9118,50.0021,49.8626,49.9693,90007.0
2015-10-20 14:30:00,60.87,60.89,60.79,60.84,94287.0,49.9693,49.9857,49.9036,49.9447,94287.0
2015-10-20 14:40:00,60.83,60.89,60.78,60.85,82560.0,49.9364,49.9857,49.8954,49.9529,82560.0
2015-10-20 14:50:00,60.85,60.91,60.82,60.88,87859.0,49.9529,50.0021,49.9282,49.9775,87859.0
2015-10-20 15:00:00,60.89,60.96,60.88,60.88,89703.0,49.9857,50.0432,49.9775,49.9775,89703.0
2015-10-20 15:10:00,60.88,60.96,60.83,60.84,103379.0,49.9775,50.0432,49.9364,49.9447,103379.0
2015-10-20 15:20:00,60.84,61.07,60.83,60.96,177969.0,49.9447,50.1335,49.9364,50.0432,177969.0
2015-10-20 15:30:00,60.97,61.01,60.93,60.99,136272.0,50.0514,50.0842,50.0185,50.0678,136272.0
2015-10-20 15:40:00,60.99,60.99,60.8,60.83,204590.0,50.0678,50.0678,49.9118,49.9364,204590.0
2015-10-20 15:50:00,60.84,60.89,60.8,60.87,428453.0,49.9447,49.9857,49.9118,49.9693,428453.0
2015-10-21 09:30:00,61.07,61.12,60.61,60.64,297759.0,50.1335,50.1745,49.7558,49.7805,297759.0
2015-10-21 09:40:00,60.64,60.75,60.56,60.68,303927.0,49.7805,49.8708,49.7148,49.8133,303927.0
2015-10-21 09:50:00,60.68,60.77,60.61,60.75,221285.0,49.8133,49.8872,49.7558,49.8708,221285.0
2015-10-21 10:00:00,60.75,60.75,60.53,60.65,128714.0,49.8708,49.8708,49.6902,49.7887,128714.0
2015-10-21 10:10:00,60.66,60.71,60.47,60.48,160084.0,49.7969,49.8379,49.6409,49.6491,160084.0
2015-10-21 10:20:00,60.48,60.51,60.31,60.37,264458.0,49.6491,49.6738,49.5096,49.5588,264458.0
2015-10-21 10:30:00,60.36,60.42,60.31,60.33,198521.0,49.5506,49.5999,49.5096,49.526,198521.0
2015-10-21 10:40:00,60.33,60.6,60.33,60.56,120840.0,49.526,49.7476,49.526,49.7148,120840.0
2015-10-21 10:50:00,60.56,60.71,60.53,60.66,267387.0,49.7148,49.8379,49.6902,49.7969,267387.0
2015-10-21 11:00:00,60.67,60.75,60.57,60.62,116019.0,49.8051,49.8708,49.723,49.7641,116019.0
2015-10-21 11:10:00,60.62,60.72,60.58,60.68,185891.0,49.7641,49.8461,49.7312,49.8133,185891.0
2015-10-21 11:20:00,60.68,60.79,60.6,60.75,135483.0,49.8133,49.9036,49.7476,49.8708,135483.0
2015-10-21 11:30:00,60.74,60.9,60.66,60.83,86697.0,49.8626,49.9939,49.7969,49.9364,86697.0
2015-10-21 11:40:00,60.83,60.89,60.77,60.79,94323.0,49.9364,49.9857,49.8872,49.9036,94323.0
2015-10-21 11:50:00,60.77,60.78,60.67,60.72,124272.0,49.8872,49.8954,49.8051,49.8461,124272.0
2015-10-21 12:00:00,60.72,60.73,60.6,60.69,88166.0,49.8461,49.8544,49.7476,49.8215,88166.0
2015-10-21 12:10:00,60.68,60.71,60.64,60.65,61486.0,49.8133,49.8379,49.7805,49.7887,61486.0
2015-10-21 12:20:00,60.65,60.7,60.62,60.67,52206.0,49.7887,49.8297,49.7641,49.8051,52206.0
2015-10-21 12:30:00,60.68,60.73,60.66,60.72,72471.0,49.8133,49.8544,49.7969,49.8461,72471.0
2015-10-21 12:40:00,60.72,60.73,60.66,60.72,68634.0,49.8461,49.8544,49.7969,49.8461,68634.0
2015-10-21 12:50:00,60.71,60.71,60.62,60.62,42714.0,49.8379,49.8379,49.7641,49.7641,42714.0
2015-10-21 13:00:00,60.62,60.62,60.44,60.44,107998.0,49.7641,49.7641,49.6163,49.6163,107998.0
2015-10-21 13:10:00,60.44,60.56,60.4,60.4,72180.0,49.6163,49.7148,49.5835,49.5835,72180.0
2015-10-21 13:20:00,60.39,60.42,60.2,60.21,141915.0,49.5752,49.5999,49.4193,49.4275,141915.0
2015-10-21 13:30:00,60.21,60.36,60.18,60.19,133202.0,49.4275,49.5506,49.4029,49.4111,133202.0
2015-10-21 13:40:00,60.19,60.32,60.16,60.3,97074.0,49.4111,49.5178,49.3864,49.5014,97074.0
2015-10-21 13:50:00,60.3,60.41,60.25,60.32,69178.0,49.5014,49.5917,49.4603,49.5178,69178.0
2015-10-21 14:00:00,60.31,60.43,60.24,60.4,74402.0,49.5096,49.6081,49.4521,49.5835,74402.0
2015-10-21 14:10:00,60.38,60.49,60.37,60.49,79601.0,49.567,49.6573,49.5588,49.6573,79601.0
2015-10-21 14:20:00,60.5,60.55,60.43,60.52,73523.0,49.6655,49.7066,49.6081,49.682,73523.0
2015-10-21 14:30:00,60.52,60.73,60.46,60.71,144471.0,49.682,49.8544,49.6327,49.8379,144471.0
2015-10-21 14:40:00,60.72,60.75,60.6,60.67,116350.0,49.8461,49.8708,49.7476,49.8051,116350.0
2015-10-21 14:50:00,60.67,60.67,60.58,60.63,79698.0,49.8051,49.8051,49.7312,49.7723,79698.0
2015-10-21 15:00:00,60.64,60.8,60.64,60.79,112600.0,49.7805,49.9118,49.7805,49.9036,112600.0
2015-10-21 15:10:00,60.79,60.79,60.59,60.6,79109.0,49.9036,49.9036,49.7394,49.7476,79109.0
2015-10-21 15:20:00,60.59,60.73,60.59,60.72,100744.0,49.7394,49.8544,49.7394,49.8461,100744.0
2015-10-21 15:30:00,60.72,60.72,60.57,60.63,146380.0,49.8461,49.8461,49.723,49.7723,146380.0
2015-10-21 15:40:00,60.62,60.63,60.51,60.56,233501.0,49.7641,49.7723,49.6738,49.7148,233501.0
2015-10-21 15:50:00,60.56,60.56,60.42,60.53,358207.0,49.7148,49.7148,49.5999,49.6902,358207.0
2015-10-22 09:30:00,60.96,61.15,60.29,60.4,409286.0,50.0432,50.1991,49.4932,49.5835,409286.0
2015-10-22 09:40:00,60.38,60.69,60.17,60.58,321094.0,49.567,49.8215,49.3946,49.7312,321094.0
2015-10-22 09:50:00,60.6,60.98,60.6,60.75,186208.0,49.7476,50.0596,49.7476,49.8708,186208.0
2015-10-22 10:00:00,60.76,60.88,60.65,60.71,207280.0,49.879,49.9775,49.7887,49.8379,207280.0
2015-10-22 10:10:00,60.71,60.82,60.55,60.77,228626.0,49.8379,49.9282,49.7066,49.8872,228626.0
2015-10-22 10:20:00,60.78,60.91,60.7,60.78,219666.0,49.8954,50.0021,49.8297,49.8954,219666.0
2015-10-22 10:30:00,60.78,60.94,60.74,60.88,210609.0,49.8954,50.0267,49.8626,49.9775,210609.0
2015-10-22 10:40:00,60.89,61.02,60.84,60.93,253400.0,49.9857,50.0924,49.9447,50.0185,253400.0
2015-10-22 10:50:00,60.93,61.08,60.82,61.02,164974.0,50.0185,50.1417,49.9282,50.0924,164974.0
2015-10-22 11:00:00,61.02,61.04,60.95,60.99,105881.0,50.0924,50.1088,50.035,50.0678,105881.0
2015-10-22 11:10:00,60.99,61.09,60.83,60.85,141651.0,50.0678,50.1499,49.9364,49.9529,141651.0
2015-10-22 11:20:00,60.85,60.88,60.78,60.85,130090.0,49.9529,49.9775,49.8954,49.9529,130090.0
2015-10-22 11:30:00,60.86,60.89,60.76,60.81,102361.0,49.9611,49.9857,49.879,49.92,102361.0
2015-10-22 11:40:00,60.81,60.82,60.71,60.8,170815.0,49.92,49.9282,49.8379,49.9118,170815.0
2015-10-22 11:50:00,60.79,60.94,60.79,60.89,130879.0,49.9036,50.0267,49.9036,49.9857,130879.0
2015-10-22 12:00:00,60.9,61.04,60.88,61.01,121842.0,49.9939,50.1088,49.9775,50.0842,121842.0
2015-10-22 12:10:00,61.0,61.24,61.0,61.23,199296.0,50.076,50.273,50.076,50.2648,199296.0
2015-10-22 12:20:00,61.22,61.34,61.16,61.24,209739.0,50.2566,50.3551,50.2074,50.273,209739.0
2015-10-22 12:30:00,61.23,61.3,61.19,61.25,219990.0,50.2648,50.3223,50.232,50.2812,219990.0
2015-10-22 12:40:00,61.25,61.41,61.25,61.4,129000.0,50.2812,50.4126,50.2812,50.4044,129000.0
2015-10-22 12:50:00,61.4,61.5,61.34,61.5,202026.0,50.4044,50.4865,50.3551,50.4865,202026.0
2015-10-22 13:00:00,61.5,61.58,61.44,61.58,233609.0,50.4865,50.5521,50.4372,50.5521,233609.0
2015-10-22 13:10:00,61.57,61.6,61.42,61.43,178248.0,50.5439,50.5686,50.4208,50.429,178248.0
2015-10-22 13:20:00,61.43,61.48,61.39,61.46,208208.0,50.429,50.47,50.3962,50.4536,208208.0
2015-10-22 13:30:00,61.47,61.53,61.4,61.5,152572.0,50.4618,50.5111,50.4044,50.4865,152572.0
2015-10-22 13:40:00,61.51,61.55,61.4,61.47,157011.0,50.4947,50.5275,50.4044,50.4618,157011.0
2015-10-22 13:50:00,61.47,61.49,61.43,61.45,139856.0,50.4618,50.4783,50.429,50.4454,139856.0
2015-10-22 14:00:00,61.44,61.51,61.35,61.36,148911.0,50.4372,50.4947,50.3633,50.3715,148911.0
2015-10-22 14:10:00,61.36,61.48,61.36,61.43,152011.0,50.3715,50.47,50.3715,50.429,152011.0
2015-10-22 14:20:00,61.43,61.54,61.4,61.54,201857.0,50.429,50.5193,50.4044,50.5193,201857.0
2015-10-22 14:30:00,61.53,61.54,61.35,61.47,165499.0,50.5111,50.5193,50.3633,50.4618,165499.0
2015-10-22 14:40:00,61.47,61.54,61.43,61.54,126779.0,50.4618,50.5193,50.429,50.5193,126779.0
2015-10-22 14:50:00,61.55,61.71,61.51,61.66,193037.0,50.5275,50.6589,50.4947,50.6178,193037.0
2015-10-22 15:00:00,61.67,61.7,61.35,61.41,276714.0,50.626,50.6506,50.3633,50.4126,276714.0
2015-10-22 15:10:00,61.41,61.51,61.38,61.44,206667.0,50.4126,50.4947,50.388,50.4372,206667.0
2015-10-22 15:20:00,61.44,61.54,61.4,61.52,212961.0,50.4372,50.5193,50.4044,50.5029,212961.0
2015-10-22 15:30:00,61.53,61.59,61.37,61.44,242306.0,50.5111,50.5603,50.3797,50.4372,242306.0
2015-10-22 15:40:00,61.44,61.46,61.29,61.31,245800.0,50.4372,50.4536,50.3141,50.3305,245800.0
2015-10-22 15:50:00,61.31,61.49,61.31,61.49,606640.0,50.3305,50.4783,50.3305,50.4783,606640.0
2015-10-23 09:30:00,62.11,62.13,61.62,61.86,527645.0,50.9872,51.0036,50.585,50.782,527645.0
2015-10-23 09:40:00,61.85,62.12,61.79,62.0,206642.0,50.7738,50.9954,50.7245,50.8969,206642.0
2015-10-23 09:50:00,62.0,62.14,61.96,62.12,244860.0,50.8969,51.0119,50.8641,50.9954,244860.0
2015-10-23 10:00:00,62.13,62.17,61.94,62.05,183618.0,51.0036,51.0365,50.8477,50.938,183618.0
2015-10-23 10:10:00,62.05,62.1,61.95,62.05,151870.0,50.938,50.979,50.8559,50.938,151870.0
2015-10-23 10:20:00,62.05,62.07,61.79,61.84,163461.0,50.938,50.9544,50.7245,50.7656,163461.0
2015-10-23 10:30:00,61.85,61.87,61.75,61.83,145442.0,50.7738,50.7902,50.6917,50.7574,145442.0
2015-10-23 10:40:00,61.83,62.02,61.8,61.85,126707.0,50.7574,50.9133,50.7327,50.7738,126707.0
2015-10-23 10:50:00,61.85,61.91,61.78,61.86,96159.0,50.7738,50.823,50.7163,50.782,96159.0
2015-10-23 11:00:00,61.84,61.95,61.81,61.88,183097.0,50.7656,50.8559,50.7409,50.7984,183097.0
2015-10-23 11:10:00,61.88,61.9,61.78,61.82,153383.0,50.7984,50.8148,50.7163,50.7492,153383.0
2015-10-23 11:20:00,61.82,61.86,61.73,61.82,203914.0,50.7492,50.782,50.6753,50.7492,203914.0
2015-10-23 11:30:00,61.82,61.91,61.77,61.85,165109.0,50.7492,50.823,50.7081,50.7738,165109.0
2015-10-23 11:40:00,61.85,61.93,61.85,61.88,137004.0,50.7738,50.8395,50.7738,50.7984,137004.0
2015-10-23 11:50:00,61.88,61.88,61.73,61.77,148074.0,50.7984,50.7984,50.6753,50.7081,148074.0
2015-10-23 12:00:00,61.77,61.9,61.7,61.89,116079.0,50.7081,50.8148,50.6506,50.8066,116079.0
2015-10-23 12:10:00,61.89,62.03,61.83,61.98,189742.0,50.8066,50.9215,50.7574,50.8805,189742.0
2015-10-23 12:20:00,61.98,62.02,61.9,61.96,112035.0,50.8805,50.9133,50.8148,50.8641,112035.0
2015-10-23 12:30:00,61.96,62.04,61.95,61.96,105533.0,50.8641,50.9298,50.8559,50.8641,105533.0
2015-10-23 12:40:00,61.96,62.02,61.94,62.01,122192.0,50.8641,50.9133,50.8477,50.9051,122192.0
2015-10-23 12:50:00,62.01,62.1,61.99,62.07,120579.0,50.9051,50.979,50.8887,50.9544,120579.0
2015-10-23 13:00:00,62.07,62.08,61.94,62.05,103804.0,50.9544,50.9626,50.8477,50.938,103804.0
2015-10-23 13:10:00,62.04,62.13,62.02,62.09,96154.0,50.9298,51.0036,50.9133,50.9708,96154.0
2015-10-23 13:20:00,62.09,62.21,62.05,62.17,116131.0,50.9708,51.0693,50.938,51.0365,116131.0
2015-10-23 13:30:00,62.17,62.31,62.16,62.26,193624.0,51.0365,51.1514,51.0283,51.1104,193624.0
2015-10-23 13:40:00,62.26,62.43,62.22,62.43,132049.0,51.1104,51.2499,51.0775,51.2499,132049.0
2015-10-23 13:50:00,62.44,62.45,62.32,62.34,104640.0,51.2581,51.2663,51.1596,51.176,104640.0
2015-10-23 14:00:00,62.35,62.42,62.26,62.35,235999.0,51.1842,51.2417,51.1104,51.1842,235999.0
2015-10-23 14:10:00,62.35,62.38,62.27,62.35,176008.0,51.1842,51.2089,51.1186,51.1842,176008.0
2015-10-23 14:20:00,62.36,62.49,62.34,62.44,173818.0,51.1925,51.2992,51.176,51.2581,173818.0
2015-10-23 14:30:00,62.44,62.51,62.36,62.51,140274.0,51.2581,51.3156,51.1925,51.3156,140274.0
2015-10-23 14:40:00,62.51,62.59,62.47,62.53,133636.0,51.3156,51.3813,51.2828,51.332,133636.0
2015-10-23 14:50:00,62.54,62.61,62.47,62.55,130417.0,51.3402,51.3977,51.2828,51.3484,130417.0
2015-10-23 15:00:00,62.56,62.8,62.49,62.63,292139.0,51.3566,51.5537,51.2992,51.4141,292139.0
2015-10-23 15:10:00,62.62,62.67,62.5,62.5,148060.0,51.4059,51.4469,51.3074,51.3074,148060.0
2015-10-23 15:20:00,62.49,62.5,62.35,62.43,195522.0,51.2992,51.3074,51.1842,51.2499,195522.0
2015-10-23 15:30:00,62.43,62.52,62.41,62.5,197895.0,51.2499,51.3238,51.2335,51.3074,197895.0
2015-10-23 15:40:00,62.5,62.6,62.46,62.6,233914.0,51.3074,51.3895,51.2745,51.3895,233914.0
2015-10-23 15:50:00,62.59,62.63,62.53,62.59,421325.0,51.3813,51.4141,51.332,51.3813,421325.0
2015-10-26 09:30:00,62.98,63.34,62.97,63.34,648897.0,51.7014,51.997,51.6932,51.997,648897.0
2015-10-26 09:40:00,63.33,63.63,63.26,63.53,384356.0,51.9887,52.235,51.9313,52.1529,384356.0
2015-10-26 09:50:00,63.52,63.53,63.28,63.36,336367.0,52.1447,52.1529,51.9477,52.0134,336367.0
2015-10-26 10:00:00,63.35,63.73,63.28,63.51,372557.0,52.0052,52.3171,51.9477,52.1365,372557.0
2015-10-26 10:10:00,63.5,63.67,63.38,63.66,225329.0,52.1283,52.2679,52.0298,52.2596,225329.0
2015-10-26 10:20:00,63.66,63.77,63.61,63.66,258058.0,52.2596,52.3499,52.2186,52.2596,258058.0
2015-10-26 10:30:00,63.66,63.84,63.61,63.8,477779.0,52.2596,52.4074,52.2186,52.3746,477779.0
2015-10-26 10:40:00,63.8,63.8,63.6,63.6,294233.0,52.3746,52.3746,52.2104,52.2104,294233.0
2015-10-26 10:50:00,63.61,63.78,63.52,63.56,246835.0,52.2186,52.3582,52.1447,52.1776,246835.0
2015-10-26 11:00:00,63.57,63.6,63.48,63.53,144433.0,52.1858,52.2104,52.1119,52.1529,144433.0
2015-10-26 11:10:00,63.54,63.65,63.49,63.55,161587.0,52.1611,52.2514,52.1201,52.1693,161587.0
2015-10-26 11:20:00,63.56,63.63,63.49,63.5,151750.0,52.1776,52.235,52.1201,52.1283,151750.0
2015-10-26 11:30:00,63.49,63.58,63.48,63.5,293716.0,52.1201,52.194,52.1119,52.1283,293716.0
2015-10-26 11:40:00,63.5,63.5,63.39,63.4,130783.0,52.1283,52.1283,52.038,52.0462,130783.0
2015-10-26 11:50:00,63.4,63.53,63.39,63.46,178395.0,52.0462,52.1529,52.038,52.0955,178395.0
2015-10-26 12:00:00,63.46,63.51,63.42,63.48,190701.0,52.0955,52.1365,52.0626,52.1119,190701.0
2015-10-26 12:10:00,63.49,63.53,63.45,63.53,81164.0,52.1201,52.1529,52.0873,52.1529,81164.0
2015-10-26 12:20:00,63.53,63.74,63.52,63.66,163135.0,52.1529,52.3253,52.1447,52.2596,163135.0
2015-10-26 12:30:00,63.66,63.67,63.54,63.54,71293.0,52.2596,52.2679,52.1611,52.1611,71293.0
2015-10-26 12:40:00,63.54,63.67,63.54,63.67,71284.0,52.1611,52.2679,52.1611,52.2679,71284.0
2015-10-26 12:50:00,63.67,63.69,63.56,63.57,96302.0,52.2679,52.2843,52.1776,52.1858,96302.0
2015-10-26 13:00:00,63.57,63.58,63.49,63.52,122825.0,52.1858,52.194,52.1201,52.1447,122825.0
2015-10-26 13:10:00,63.53,63.59,63.52,63.55,111621.0,52.1529,52.2022,52.1447,52.1693,111621.0
2015-10-26 13:20:00,63.55,63.63,63.52,63.58,160614.0,52.1693,52.235,52.1447,52.194,160614.0
2015-10-26 13:30:00,63.59,63.62,63.54,63.6,132979.0,52.2022,52.2268,52.1611,52.2104,132979.0
2015-10-26 13:40:00,63.59,63.61,63.56,63.57,107195.0,52.2022,52.2186,52.1776,52.1858,107195.0
2015-10-26 13:50:00,63.58,63.59,63.53,63.54,99558.0,52.194,52.2022,52.1529,52.1611,99558.0
2015-10-26 14:00:00,63.54,63.59,63.49,63.54,168067.0,52.1611,52.2022,52.1201,52.1611,168067.0
2015-10-26 14:10:00,63.54,63.54,63.41,63.42,168549.0,52.1611,52.1611,52.0544,52.0626,168549.0
2015-10-26 14:20:00,63.42,63.48,63.38,63.4,141949.0,52.0626,52.1119,52.0298,52.0462,141949.0
2015-10-26 14:30:00,63.41,63.46,63.4,63.44,146802.0,52.0544,52.0955,52.0462,52.079,146802.0
2015-10-26 14:40:00,63.43,63.54,63.42,63.53,205276.0,52.0708,52.1611,52.0626,52.1529,205276.0
2015-10-26 14:50:00,63.53,63.57,63.46,63.52,117566.0,52.1529,52.1858,52.0955,52.1447,117566.0
2015-10-26 15:00:00,63.52,63.53,63.46,63.51,200542.0,52.1447,52.1529,52.0955,52.1365,200542.0
2015-10-26 15:10:00,63.52,63.52,63.44,63.5,275481.0,52.1447,52.1447,52.079,52.1283,275481.0
2015-10-26 15:20:00,63.5,63.53,63.49,63.51,454526.0,52.1283,52.1529,52.1201,52.1365,454526.0
2015-10-26 15:30:00,63.52,63.55,63.48,63.5,246854.0,52.1447,52.1693,52.1119,52.1283,246854.0
2015-10-26 15:40:00,63.48,63.52,63.44,63.49,291465.0,52.1119,52.1447,52.079,52.1201,291465.0
2015-10-26 15:50:00,63.5,63.5,63.39,63.43,490083.0,52.1283,52.1283,52.038,52.0708,490083.0
2015-10-27 09:30:00,63.37,63.41,63.03,63.13,506504.0,52.0216,52.0544,51.7425,51.8246,506504.0
2015-10-27 09:40:00,63.14,63.37,63.06,63.25,370110.0,51.8328,52.0216,51.7671,51.9231,370110.0
2015-10-27 09:50:00,63.28,63.36,63.05,63.06,276753.0,51.9477,52.0134,51.7589,51.7671,276753.0
2015-10-27 10:00:00,63.05,63.05,62.65,62.78,434308.0,51.7589,51.7589,51.4305,51.5372,434308.0
2015-10-27 10:10:00,62.77,62.78,62.45,62.46,258341.0,51.529,51.5372,51.2663,51.2745,258341.0
2015-10-27 10:20:00,62.46,62.49,62.25,62.34,312756.0,51.2745,51.2992,51.1022,51.176,312756.0
2015-10-27 10:30:00,62.36,62.39,62.19,62.3,243043.0,51.1925,51.2171,51.0529,51.1432,243043.0
2015-10-27 10:40:00,62.3,62.55,62.27,62.46,242277.0,51.1432,51.3484,51.1186,51.2745,242277.0
2015-10-27 10:50:00,62.46,62.57,62.45,62.47,137155.0,51.2745,51.3648,51.2663,51.2828,137155.0
2015-10-27 11:00:00,62.48,62.79,62.46,62.65,327293.0,51.291,51.5454,51.2745,51.4305,327293.0
2015-10-27 11:10:00,62.66,62.68,62.51,62.58,135999.0,51.4387,51.4551,51.3156,51.3731,135999.0
2015-10-27 11:20:00,62.58,62.6,62.48,62.49,134703.0,51.3731,51.3895,51.291,51.2992,134703.0
2015-10-27 11:30:00,62.49,62.57,62.44,62.46,202814.0,51.2992,51.3648,51.2581,51.2745,202814.0
2015-10-27 11:40:00,62.46,62.6,62.44,62.56,188778.0,51.2745,51.3895,51.2581,51.3566,188778.0
2015-10-27 11:50:00,62.56,62.61,62.41,62.42,174311.0,51.3566,51.3977,51.2335,51.2417,174311.0
2015-10-27 12:00:00,62.42,62.48,62.38,62.45,143178.0,51.2417,51.291,51.2089,51.2663,143178.0
2015-10-27 12:10:00,62.45,62.48,62.37,62.4,101433.0,51.2663,51.291,51.2007,51.2253,101433.0
2015-10-27 12:20:00,62.41,62.42,62.32,62.35,114839.0,51.2335,51.2417,51.1596,51.1842,114839.0
2015-10-27 12:30:00,62.35,62.41,62.25,62.38,155406.0,51.1842,51.2335,51.1022,51.2089,155406.0
2015-10-27 12:40:00,62.37,62.6,62.34,62.58,127843.0,51.2007,51.3895,51.176,51.3731,127843.0
2015-10-27 12:50:00,62.57,62.59,62.46,62.52,100037.0,51.3648,51.3813,51.2745,51.3238,100037.0
2015-10-27 13:00:00,62.51,62.52,62.39,62.51,108496.0,51.3156,51.3238,51.2171,51.3156,108496.0
2015-10-27 13:10:00,62.51,62.61,62.43,62.56,108864.0,51.3156,51.3977,51.2499,51.3566,108864.0
2015-10-27 13:20:00,62.56,62.56,62.47,62.55,70006.0,51.3566,51.3566,51.2828,51.3484,70006.0
2015-10-27 13:30:00,62.55,62.66,62.53,62.6,86926.0,51.3484,51.4387,51.332,51.3895,86926.0
2015-10-27 13:40:00,62.61,62.68,62.57,62.63,111364.0,51.3977,51.4551,51.3648,51.4141,111364.0
2015-10-27 13:50:00,62.63,62.71,62.59,62.63,115789.0,51.4141,51.4798,51.3813,51.4141,115789.0
2015-10-27 14:00:00,62.64,62.7,62.61,62.67,111020.0,51.4223,51.4716,51.3977,51.4469,111020.0
2015-10-27 14:10:00,62.67,62.74,62.65,62.7,130219.0,51.4469,51.5044,51.4305,51.4716,130219.0
2015-10-27 14:20:00,62.7,62.71,62.63,62.67,142812.0,51.4716,51.4798,51.4141,51.4469,142812.0
2015-10-27 14:30:00,62.67,62.72,62.59,62.68,160047.0,51.4469,51.488,51.3813,51.4551,160047.0
2015-10-27 14:40:00,62.68,62.68,62.53,62.58,200786.0,51.4551,51.4551,51.332,51.3731,200786.0
2015-10-27 14:50:00,62.58,62.66,62.52,62.54,205319.0,51.3731,51.4387,51.3238,51.3402,205319.0
2015-10-27 15:00:00,62.55,62.66,62.54,62.65,187532.0,51.3484,51.4387,51.3402,51.4305,187532.0
2015-10-27 15:10:00,62.65,62.76,62.63,62.73,113690.0,51.4305,51.5208,51.4141,51.4962,113690.0
2015-10-27 15:20:00,62.73,62.85,62.7,62.75,180068.0,51.4962,51.5947,51.4716,51.5126,180068.0
2015-10-27 15:30:00,62.75,62.82,62.69,62.71,281083.0,51.5126,51.5701,51.4634,51.4798,281083.0
2015-10-27 15:40:00,62.71,62.75,62.59,62.65,328268.0,51.4798,51.5126,51.3813,51.4305,328268.0
2015-10-27 15:50:00,62.66,62.7,62.59,62.69,600377.0,51.4387,51.4716,51.3813,51.4634,600377.0
2015-10-28 09:30:00,63.09,63.11,62.67,62.75,298601.0,51.7917,51.8081,51.4469,51.5126,298601.0
2015-10-28 09:40:00,62.76,63.06,62.7,62.95,229052.0,51.5208,51.7671,51.4716,51.6768,229052.0
2015-10-28 09:50:00,62.98,63.24,62.97,63.12,187211.0,51.7014,51.9149,51.6932,51.8164,187211.0
2015-10-28 10:00:00,63.12,63.21,62.91,62.93,190324.0,51.8164,51.8902,51.644,51.6604,190324.0
2015-10-28 10:10:00,62.93,63.03,62.82,62.83,112624.0,51.6604,51.7425,51.5701,51.5783,112624.0
2015-10-28 10:20:00,62.83,62.92,62.78,62.89,177956.0,51.5783,51.6522,51.5372,51.6275,177956.0
2015-10-28 10:30:00,62.89,62.99,62.89,62.98,136398.0,51.6275,51.7096,51.6275,51.7014,136398.0
2015-10-28 10:40:00,62.98,63.03,62.94,62.97,191219.0,51.7014,51.7425,51.6686,51.6932,191219.0
2015-10-28 10:50:00,62.98,63.12,62.95,63.1,148028.0,51.7014,51.8164,51.6768,51.7999,148028.0
2015-10-28 11:00:00,63.09,63.19,63.09,63.16,133624.0,51.7917,51.8738,51.7917,51.8492,133624.0
2015-10-28 11:10:00,63.16,63.21,63.15,63.2,113046.0,51.8492,51.8902,51.841,51.882,113046.0
2015-10-28 11:20:00,63.2,63.2,63.06,63.15,88554.0,51.882,51.882,51.7671,51.841,88554.0
2015-10-28 11:30:00,63.15,63.16,63.06,63.1,66273.0,51.841,51.8492,51.7671,51.7999,66273.0
2015-10-28 11:40:00,63.09,63.13,63.07,63.07,122967.0,51.7917,51.8246,51.7753,51.7753,122967.0
2015-10-28 11:50:00,63.08,63.18,63.05,63.18,108773.0,51.7835,51.8656,51.7589,51.8656,108773.0
2015-10-28 12:00:00,63.18,63.21,63.15,63.16,90560.0,51.8656,51.8902,51.841,51.8492,90560.0
2015-10-28 12:10:00,63.17,63.21,63.14,63.18,83616.0,51.8574,51.8902,51.8328,51.8656,83616.0
2015-10-28 12:20:00,63.18,63.2,63.15,63.15,85342.0,51.8656,51.882,51.841,51.841,85342.0
2015-10-28 12:30:00,63.15,63.18,63.09,63.12,62790.0,51.841,51.8656,51.7917,51.8164,62790.0
2015-10-28 12:40:00,63.12,63.16,63.11,63.15,70209.0,51.8164,51.8492,51.8081,51.841,70209.0
2015-10-28 12:50:00,63.15,63.19,63.12,63.13,1870047.0,51.841,51.8738,51.8164,51.8246,1870047.0
2015-10-28 13:00:00,63.13,63.17,63.01,63.04,95643.0,51.8246,51.8574,51.726,51.7507,95643.0
2015-10-28 13:10:00,63.05,63.15,63.03,63.15,64459.0,51.7589,51.841,51.7425,51.841,64459.0
2015-10-28 13:20:00,63.15,63.18,63.13,63.14,83093.0,51.841,51.8656,51.8246,51.8328,83093.0
2015-10-28 13:30:00,63.14,63.21,63.12,63.19,100488.0,51.8328,51.8902,51.8164,51.8738,100488.0
2015-10-28 13:40:00,63.2,63.23,63.13,63.17,128247.0,51.882,51.9067,51.8246,51.8574,128247.0
2015-10-28 13:50:00,63.18,63.25,63.17,63.23,141682.0,51.8656,51.9231,51.8574,51.9067,141682.0
2015-10-28 14:00:00,63.2,63.21,62.66,62.85,277152.0,51.882,51.8902,51.4387,51.5947,277152.0
2015-10-28 14:10:00,62.84,62.86,62.51,62.53,233515.0,51.5865,51.6029,51.3156,51.332,233515.0
2015-10-28 14:20:00,62.53,62.78,62.48,62.67,195898.0,51.332,51.5372,51.291,51.4469,195898.0
2015-10-28 14:30:00,62.68,62.68,62.42,62.61,183216.0,51.4551,51.4551,51.2417,51.3977,183216.0
2015-10-28 14:40:00,62.62,62.68,62.51,62.52,217522.0,51.4059,51.4551,51.3156,51.3238,217522.0
2015-10-28 14:50:00,62.53,62.77,62.5,62.77,159006.0,51.332,51.529,51.3074,51.529,159006.0
2015-10-28 15:00:00,62.77,62.98,62.7,62.89,215145.0,51.529,51.7014,51.4716,51.6275,215145.0
2015-10-28 15:10:00,62.89,62.91,62.82,62.9,199776.0,51.6275,51.644,51.5701,51.6357,199776.0
2015-10-28 15:20:00,62.89,63.01,62.85,62.93,230523.0,51.6275,51.726,51.5947,51.6604,230523.0
2015-10-28 15:30:00,62.94,63.2,62.93,63.19,268032.0,51.6686,51.882,51.6604,51.8738,268032.0
2015-10-28 15:40:00,63.2,63.39,63.17,63.23,380289.0,51.882,52.038,51.8574,51.9067,380289.0
2015-10-28 15:50:00,63.24,63.52,63.24,63.51,730868.0,51.9149,52.1447,51.9149,52.1365,730868.0
2015-10-29 09:30:00,63.42,63.5,63.01,63.14,429994.0,52.0626,52.1283,51.726,51.8328,429994.0
2015-10-29 09:40:00,63.15,63.2,62.91,63.04,266398.0,51.841,51.882,51.644,51.7507,266398.0
2015-10-29 09:50:00,63.02,63.05,62.82,62.87,165727.0,51.7343,51.7589,51.5701,51.6111,165727.0
2015-10-29 10:00:00,62.87,62.97,62.82,62.96,231057.0,51.6111,51.6932,51.5701,51.685,231057.0
2015-10-29 10:10:00,62.97,63.01,62.88,62.88,184635.0,51.6932,51.726,51.6193,51.6193,184635.0
2015-10-29 10:20:00,62.89,62.9,62.68,62.71,195136.0,51.6275,51.6357,51.4551,51.4798,195136.0
2015-10-29 10:30:00,62.72,62.93,62.69,62.76,154527.0,51.488,51.6604,51.4634,51.5208,154527.0
2015-10-29 10:40:00,62.76,62.77,62.56,62.57,236469.0,51.5208,51.529,51.3566,51.3648,236469.0
2015-10-29 10:50:00,62.57,62.66,62.46,62.47,256089.0,51.3648,51.4387,51.2745,51.2828,256089.0
2015-10-29 11:00:00,62.48,62.63,62.38,62.6,205037.0,51.291,51.4141,51.2089,51.3895,205037.0
2015-10-29 11:10:00,62.6,62.6,62.34,62.43,297378.0,51.3895,51.3895,51.176,51.2499,297378.0
2015-10-29 11:20:00,62.45,62.5,62.41,62.47,132766.0,51.2663,51.3074,51.2335,51.2828,132766.0
2015-10-29 11:30:00,62.47,62.51,62.45,62.48,140344.0,51.2828,51.3156,51.2663,51.291,140344.0
2015-10-29 11:40:00,62.48,62.7,62.45,62.59,178248.0,51.291,51.4716,51.2663,51.3813,178248.0
2015-10-29 11:50:00,62.58,62.67,62.54,62.64,119689.0,51.3731,51.4469,51.3402,51.4223,119689.0
2015-10-29 12:00:00,62.64,62.65,62.53,62.6,130047.0,51.4223,51.4305,51.332,51.3895,130047.0
2015-10-29 12:10:00,62.59,62.63,62.4,62.4,209413.0,51.3813,51.4141,51.2253,51.2253,209413.0
2015-10-29 12:20:00,62.4,62.42,62.26,62.38,274630.0,51.2253,51.2417,51.1104,51.2089,274630.0
2015-10-29 12:30:00,62.38,62.42,61.71,61.93,684744.0,51.2089,51.2417,50.6589,50.8395,684744.0
2015-10-29 12:40:00,61.94,62.11,61.76,62.06,492962.0,50.8477,50.9872,50.6999,50.9462,492962.0
2015-10-29 12:50:00,62.07,62.43,62.01,62.4,420528.0,50.9544,51.2499,50.9051,51.2253,420528.0
2015-10-29 13:00:00,62.4,62.57,62.22,62.25,400652.0,51.2253,51.3648,51.0775,51.1022,400652.0
2015-10-29 13:10:00,62.24,62.53,62.23,62.42,256527.0,51.0939,51.332,51.0857,51.2417,256527.0
2015-10-29 13:20:00,62.43,62.54,62.42,62.48,223131.0,51.2499,51.3402,51.2417,51.291,223131.0
2015-10-29 13:30:00,62.49,62.51,62.31,62.32,231230.0,51.2992,51.3156,51.1514,51.1596,231230.0
2015-10-29 13:40:00,62.32,62.43,62.3,62.32,167243.0,51.1596,51.2499,51.1432,51.1596,167243.0
2015-10-29 13:50:00,62.31,62.37,62.27,62.31,190578.0,51.1514,51.2007,51.1186,51.1514,190578.0
2015-10-29 14:00:00,62.31,62.32,62.21,62.21,211740.0,51.1514,51.1596,51.0693,51.0693,211740.0
2015-10-29 14:10:00,62.21,62.39,62.17,62.36,217732.0,51.0693,51.2171,51.0365,51.1925,217732.0
2015-10-29 14:20:00,62.36,62.47,62.35,62.41,236708.0,51.1925,51.2828,51.1842,51.2335,236708.0
2015-10-29 14:30:00,62.42,62.42,62.05,62.09,277241.0,51.2417,51.2417,50.938,50.9708,277241.0
2015-10-29 14:40:00,62.09,62.15,62.06,62.14,212358.0,50.9708,51.0201,50.9462,51.0119,212358.0
2015-10-29 14:50:00,62.14,62.3,62.06,62.15,311385.0,51.0119,51.1432,50.9462,51.0201,311385.0
2015-10-29 15:00:00,62.15,62.32,62.14,62.32,313260.0,51.0201,51.1596,51.0119,51.1596,313260.0
2015-10-29 15:10:00,62.31,62.39,62.29,62.35,396556.0,51.1514,51.2171,51.135,51.1842,396556.0
2015-10-29 15:20:00,62.35,62.55,62.34,62.51,399895.0,51.1842,51.3484,51.176,51.3156,399895.0
2015-10-29 15:30:00,62.51,62.78,62.5,62.7,428742.0,51.3156,51.5372,51.3074,51.4716,428742.0
2015-10-29 15:40:00,62.7,62.71,62.55,62.58,524156.0,51.4716,51.4798,51.3484,51.3731,524156.0
2015-10-29 15:50:00,62.57,62.58,62.27,62.51,1119349.0,51.3648,51.3731,51.1186,51.3156,1119349.0
2015-10-30 09:30:00,63.69,64.0,63.16,63.46,2428237.0,52.2843,52.5388,51.8492,52.0955,2428237.0
2015-10-30 09:40:00,63.47,63.48,62.59,62.96,1245506.0,52.1037,52.1119,51.3813,51.685,1245506.0
2015-10-30 09:50:00,62.99,63.59,62.92,63.31,909066.0,51.7096,52.2022,51.6522,51.9723,909066.0
2015-10-30 10:00:00,63.31,63.37,62.99,63.21,595807.0,51.9723,52.0216,51.7096,51.8902,595807.0
2015-10-30 10:10:00,63.22,63.26,62.83,63.09,456998.0,51.8984,51.9313,51.5783,51.7917,456998.0
2015-10-30 10:20:00,63.08,63.32,62.89,62.94,407476.0,51.7835,51.9805,51.6275,51.6686,407476.0
2015-10-30 10:30:00,62.93,63.08,62.67,62.72,343216.0,51.6604,51.7835,51.4469,51.488,343216.0
2015-10-30 10:40:00,62.71,62.76,62.31,62.36,626198.0,51.4798,51.5208,51.1514,51.1925,626198.0
2015-10-30 10:50:00,62.36,62.7,62.35,62.61,545140.0,51.1925,51.4716,51.1842,51.3977,545140.0
2015-10-30 11:00:00,62.6,62.65,62.5,62.62,204159.0,51.3895,51.4305,51.3074,51.4059,204159.0
2015-10-30 11:10:00,62.61,62.62,62.42,62.44,210582.0,51.3977,51.4059,51.2417,51.2581,210582.0
2015-10-30 11:20:00,62.43,62.57,62.26,62.49,314678.0,51.2499,51.3648,51.1104,51.2992,314678.0
2015-10-30 11:30:00,62.49,62.71,62.49,62.62,296148.0,51.2992,51.4798,51.2992,51.4059,296148.0
2015-10-30 11:40:00,62.62,62.67,62.58,62.59,197794.0,51.4059,51.4469,51.3731,51.3813,197794.0
2015-10-30 11:50:00,62.59,62.7,62.57,62.68,253639.0,51.3813,51.4716,51.3648,51.4551,253639.0
2015-10-30 12:00:00,62.69,62.87,62.66,62.7,282973.0,51.4634,51.6111,51.4387,51.4716,282973.0
2015-10-30 12:10:00,62.7,62.85,62.67,62.85,235307.0,51.4716,51.5947,51.4469,51.5947,235307.0
2015-10-30 12:20:00,62.84,62.98,62.76,62.83,223254.0,51.5865,51.7014,51.5208,51.5783,223254.0
2015-10-30 12:30:00,62.83,63.01,62.81,62.94,188192.0,51.5783,51.726,51.5619,51.6686,188192.0
2015-10-30 12:40:00,62.93,62.94,62.77,62.8,148390.0,51.6604,51.6686,51.529,51.5537,148390.0
2015-10-30 12:50:00,62.8,63.0,62.78,62.94,151233.0,51.5537,51.7178,51.5372,51.6686,151233.0
2015-10-30 13:00:00,62.96,63.12,62.89,63.07,193428.0,51.685,51.8164,51.6275,51.7753,193428.0
2015-10-30 13:10:00,63.07,63.14,63.04,63.09,108767.0,51.7753,51.8328,51.7507,51.7917,108767.0
2015-10-30 13:20:00,63.09,63.11,62.98,63.1,131385.0,51.7917,51.8081,51.7014,51.7999,131385.0
2015-10-30 13:30:00,63.09,63.1,62.99,63.06,119838.0,51.7917,51.7999,51.7096,51.7671,119838.0
2015-10-30 13:40:00,63.06,63.14,63.05,63.14,163753.0,51.7671,51.8328,51.7589,51.8328,163753.0
2015-10-30 13:50:00,63.14,63.25,63.13,63.23,189773.0,51.8328,51.9231,51.8246,51.9067,189773.0
2015-10-30 14:00:00,63.22,63.22,62.85,62.88,181214.0,51.8984,51.8984,51.5947,51.6193,181214.0
2015-10-30 14:10:00,62.87,62.98,62.86,62.97,126810.0,51.6111,51.7014,51.6029,51.6932,126810.0
2015-10-30 14:20:00,62.96,62.96,62.84,62.87,146244.0,51.685,51.685,51.5865,51.6111,146244.0
2015-10-30 14:30:00,62.86,62.9,62.82,62.83,149645.0,51.6029,51.6357,51.5701,51.5783,149645.0
2015-10-30 14:40:00,62.82,62.86,62.68,62.81,256641.0,51.5701,51.6029,51.4551,51.5619,256641.0
2015-10-30 14:50:00,62.8,62.88,62.78,62.84,155474.0,51.5537,51.6193,51.5372,51.5865,155474.0
2015-10-30 15:00:00,62.84,62.88,62.77,62.84,178098.0,51.5865,51.6193,51.529,51.5865,178098.0
2015-10-30 15:10:00,62.84,62.86,62.76,62.76,200310.0,51.5865,51.6029,51.5208,51.5208,200310.0
2015-10-30 15:20:00,62.77,62.79,62.64,62.67,238573.0,51.529,51.5454,51.4223,51.4469,238573.0
2015-10-30 15:30:00,62.67,62.78,62.65,62.78,269246.0,51.4469,51.5372,51.4305,51.5372,269246.0
2015-10-30 15:40:00,62.78,62.79,62.68,62.74,382314.0,51.5372,51.5454,51.4551,51.5044,382314.0
2015-10-30 15:50:00,62.74,62.76,62.56,62.58,844722.0,51.5044,51.5208,51.3566,51.3731,844722.0
2015-11-02 09:30:00,63.01,63.1,62.63,62.7,418723.0,51.726,51.7999,51.4141,51.4716,418723.0
2015-11-02 09:40:00,62.7,62.79,62.56,62.66,245438.0,51.4716,51.5454,51.3566,51.4387,245438.0
2015-11-02 09:50:00,62.67,62.79,62.52,62.64,197675.0,51.4469,51.5454,51.3238,51.4223,197675.0
2015-11-02 10:00:00,62.64,62.7,62.58,62.63,204048.0,51.4223,51.4716,51.3731,51.4141,204048.0
2015-11-02 10:10:00,62.64,62.65,62.45,62.47,240526.0,51.4223,51.4305,51.2663,51.2828,240526.0
2015-11-02 10:20:00,62.45,62.59,62.43,62.46,214618.0,51.2663,51.3813,51.2499,51.2745,214618.0
2015-11-02 10:30:00,62.46,62.47,62.12,62.22,224108.0,51.2745,51.2828,50.9954,51.0775,224108.0
2015-11-02 10:40:00,62.22,62.39,62.19,62.37,172901.0,51.0775,51.2171,51.0529,51.2007,172901.0
2015-11-02 10:50:00,62.37,62.48,62.33,62.45,150377.0,51.2007,51.291,51.1678,51.2663,150377.0
2015-11-02 11:00:00,62.46,62.59,62.4,62.5,275543.0,51.2745,51.3813,51.2253,51.3074,275543.0
2015-11-02 11:10:00,62.5,62.56,62.44,62.45,171320.0,51.3074,51.3566,51.2581,51.2663,171320.0
2015-11-02 11:20:00,62.45,62.48,62.38,62.43,113224.0,51.2663,51.291,51.2089,51.2499,113224.0
2015-11-02 11:30:00,62.43,62.43,62.36,62.41,101735.0,51.2499,51.2499,51.1925,51.2335,101735.0
2015-11-02 11:40:00,62.4,62.44,62.2,62.26,206517.0,51.2253,51.2581,51.0611,51.1104,206517.0
2015-11-02 11:50:00,62.25,62.28,62.2,62.28,200763.0,51.1022,51.1268,51.0611,51.1268,200763.0
2015-11-02 12:00:00,62.28,62.38,62.27,62.32,102578.0,51.1268,51.2089,51.1186,51.1596,102578.0
2015-11-02 12:10:00,62.31,62.35,62.29,62.34,117832.0,51.1514,51.1842,51.135,51.176,117832.0
2015-11-02 12:20:00,62.34,62.4,62.33,62.33,65760.0,51.176,51.2253,51.1678,51.1678,65760.0
2015-11-02 12:30:00,62.33,62.35,62.28,62.31,105121.0,51.1678,51.1842,51.1268,51.1514,105121.0
2015-11-02 12:40:00,62.32,62.4,62.31,62.4,95691.0,51.1596,51.2253,51.1514,51.2253,95691.0
2015-11-02 12:50:00,62.39,62.41,62.35,62.38,79884.0,51.2171,51.2335,51.1842,51.2089,79884.0
2015-11-02 13:00:00,62.39,62.5,62.39,62.44,126627.0,51.2171,51.3074,51.2171,51.2581,126627.0
2015-11-02 13:10:00,62.44,62.45,62.3,62.43,188522.0,51.2581,51.2663,51.1432,51.2499,188522.0
2015-11-02 13:20:00,62.43,62.58,62.4,62.56,81292.0,51.2499,51.3731,51.2253,51.3566,81292.0
2015-11-02 13:30:00,62.56,62.59,62.44,62.46,89004.0,51.3566,51.3813,51.2581,51.2745,89004.0
2015-11-02 13:40:00,62.46,62.5,62.41,62.45,82004.0,51.2745,51.3074,51.2335,51.2663,82004.0
2015-11-02 13:50:00,62.45,62.46,62.4,62.44,102596.0,51.2663,51.2745,51.2253,51.2581,102596.0
2015-11-02 14:00:00,62.43,62.46,62.36,62.37,166922.0,51.2499,51.2745,51.1925,51.2007,166922.0
2015-11-02 14:10:00,62.38,62.39,62.31,62.33,177144.0,51.2089,51.2171,51.1514,51.1678,177144.0
2015-11-02 14:20:00,62.34,62.36,62.3,62.36,132333.0,51.176,51.1925,51.1432,51.1925,132333.0
2015-11-02 14:30:00,62.36,62.46,62.35,62.45,141810.0,51.1925,51.2745,51.1842,51.2663,141810.0
2015-11-02 14:40:00,62.44,62.46,62.36,62.4,94653.0,51.2581,51.2745,51.1925,51.2253,94653.0
2015-11-02 14:50:00,62.4,62.42,62.36,62.39,172006.0,51.2253,51.2417,51.1925,51.2171,172006.0
2015-11-02 15:00:00,62.39,62.41,62.35,62.37,171667.0,51.2171,51.2335,51.1842,51.2007,171667.0
2015-11-02 15:10:00,62.36,62.41,62.35,62.4,128705.0,51.1925,51.2335,51.1842,51.2253,128705.0
2015-11-02 15:20:00,62.4,62.41,62.37,62.4,181603.0,51.2253,51.2335,51.2007,51.2253,181603.0
2015-11-02 15:30:00,62.4,62.41,62.37,62.39,215625.0,51.2253,51.2335,51.2007,51.2171,215625.0
2015-11-02 15:40:00,62.39,62.4,62.22,62.26,403838.0,51.2171,51.2253,51.0775,51.1104,403838.0
2015-11-02 15:50:00,62.26,62.46,62.18,62.23,674217.0,51.1104,51.2745,51.0447,51.0857,674217.0
2015-11-03 09:30:00,62.0,62.03,61.74,61.94,556343.0,50.8969,50.9215,50.6835,50.8477,556343.0
2015-11-03 09:40:00,61.95,62.0,61.65,61.81,292666.0,50.8559,50.8969,50.6096,50.7409,292666.0
2015-11-03 09:50:00,61.81,61.93,61.73,61.88,255854.0,50.7409,50.8395,50.6753,50.7984,255854.0
2015-11-03 10:00:00,61.88,62.0,61.86,61.94,164869.0,50.7984,50.8969,50.782,50.8477,164869.0
2015-11-03 10:10:00,61.94,61.95,61.86,61.94,149907.0,50.8477,50.8559,50.782,50.8477,149907.0
2015-11-03 10:20:00,61.94,61.98,61.86,61.97,317156.0,50.8477,50.8805,50.782,50.8723,317156.0
2015-11-03 10:30:00,61.98,62.18,61.96,62.05,317993.0,50.8805,51.0447,50.8641,50.938,317993.0
2015-11-03 10:40:00,62.04,62.1,62.0,62.03,147596.0,50.9298,50.979,50.8969,50.9215,147596.0
2015-11-03 10:50:00,62.03,62.21,62.02,62.16,220699.0,50.9215,51.0693,50.9133,51.0283,220699.0
2015-11-03 11:00:00,62.17,62.28,62.14,62.23,132677.0,51.0365,51.1268,51.0119,51.0857,132677.0
2015-11-03 11:10:00,62.23,62.31,62.21,62.28,126426.0,51.0857,51.1514,51.0693,51.1268,126426.0
2015-11-03 11:20:00,62.28,62.31,62.23,62.29,122550.0,51.1268,51.1514,51.0857,51.135,122550.0
2015-11-03 11:30:00,62.29,62.49,62.27,62.4,195136.0,51.135,51.2992,51.1186,51.2253,195136.0
2015-11-03 11:40:00,62.4,62.41,62.31,62.4,151916.0,51.2253,51.2335,51.1514,51.2253,151916.0
2015-11-03 11:50:00,62.4,62.42,62.35,62.4,168609.0,51.2253,51.2417,51.1842,51.2253,168609.0
2015-11-03 12:00:00,62.39,62.52,62.38,62.5,206896.0,51.2171,51.3238,51.2089,51.3074,206896.0
2015-11-03 12:10:00,62.49,62.57,62.48,62.51,139596.0,51.2992,51.3648,51.291,51.3156,139596.0
2015-11-03 12:20:00,62.52,62.53,62.47,62.51,129168.0,51.3238,51.332,51.2828,51.3156,129168.0
2015-11-03 12:30:00,62.51,62.51,62.47,62.49,89780.0,51.3156,51.3156,51.2828,51.2992,89780.0
2015-11-03 12:40:00,62.49,62.49,62.39,62.45,82672.0,51.2992,51.2992,51.2171,51.2663,82672.0
2015-11-03 12:50:00,62.45,62.5,62.44,62.45,87732.0,51.2663,51.3074,51.2581,51.2663,87732.0
2015-11-03 13:00:00,62.44,62.5,62.44,62.48,87607.0,51.2581,51.3074,51.2581,51.291,87607.0
2015-11-03 13:10:00,62.49,62.54,62.46,62.48,94928.0,51.2992,51.3402,51.2745,51.291,94928.0
2015-11-03 13:20:00,62.48,62.5,62.4,62.42,95798.0,51.291,51.3074,51.2253,51.2417,95798.0
2015-11-03 13:30:00,62.42,62.44,62.35,62.41,84093.0,51.2417,51.2581,51.1842,51.2335,84093.0
2015-11-03 13:40:00,62.42,62.5,62.41,62.45,85766.0,51.2417,51.3074,51.2335,51.2663,85766.0
2015-11-03 13:50:00,62.46,62.53,62.45,62.5,114297.0,51.2745,51.332,51.2663,51.3074,114297.0
2015-11-03 14:00:00,62.5,62.53,62.46,62.51,145586.0,51.3074,51.332,51.2745,51.3156,145586.0
2015-11-03 14:10:00,62.51,62.51,62.4,62.47,136296.0,51.3156,51.3156,51.2253,51.2828,136296.0
2015-11-03 14:20:00,62.47,62.57,62.45,62.57,143118.0,51.2828,51.3648,51.2663,51.3648,143118.0
2015-11-03 14:30:00,62.56,62.63,62.55,62.57,247516.0,51.3566,51.4141,51.3484,51.3648,247516.0
2015-11-03 14:40:00,62.56,62.75,62.55,62.75,270944.0,51.3566,51.5126,51.3484,51.5126,270944.0
2015-11-03 14:50:00,62.75,62.79,62.73,62.73,246863.0,51.5126,51.5454,51.4962,51.4962,246863.0
2015-11-03 15:00:00,62.73,62.74,62.6,62.66,294161.0,51.4962,51.5044,51.3895,51.4387,294161.0
2015-11-03 15:10:00,62.66,62.85,62.65,62.85,256351.0,51.4387,51.5947,51.4305,51.5947,256351.0
2015-11-03 15:20:00,62.85,62.98,62.83,62.92,295250.0,51.5947,51.7014,51.5783,51.6522,295250.0
2015-11-03 15:30:00,62.92,62.97,62.83,62.93,313057.0,51.6522,51.6932,51.5783,51.6604,313057.0
2015-11-03 15:40:00,62.93,62.94,62.74,62.8,386416.0,51.6604,51.6686,51.5044,51.5537,386416.0
2015-11-03 15:50:00,62.81,62.83,62.71,62.8,406613.0,51.5619,51.5783,51.4798,51.5537,406613.0
2015-11-04 09:30:00,62.94,63.04,62.51,62.61,361709.0,51.6686,51.7507,51.3156,51.3977,361709.0
2015-11-04 09:40:00,62.62,62.62,62.38,62.42,209188.0,51.4059,51.4059,51.2089,51.2417,209188.0
2015-11-04 09:50:00,62.41,62.43,62.25,62.32,194546.0,51.2335,51.2499,51.1022,51.1596,194546.0
2015-11-04 10:00:00,62.33,62.37,62.16,62.19,236728.0,51.1678,51.2007,51.0283,51.0529,236728.0
2015-11-04 10:10:00,62.18,62.18,62.08,62.14,179202.0,51.0447,51.0447,50.9626,51.0119,179202.0
2015-11-04 10:20:00,62.14,62.15,62.01,62.06,291497.0,51.0119,51.0201,50.9051,50.9462,291497.0
2015-11-04 10:30:00,62.06,62.24,62.05,62.19,184263.0,50.9462,51.0939,50.938,51.0529,184263.0
2015-11-04 10:40:00,62.19,62.21,62.13,62.16,196429.0,51.0529,51.0693,51.0036,51.0283,196429.0
2015-11-04 10:50:00,62.15,62.16,62.06,62.1,165376.0,51.0201,51.0283,50.9462,50.979,165376.0
2015-11-04 11:00:00,62.1,62.15,62.03,62.05,157216.0,50.979,51.0201,50.9215,50.938,157216.0
2015-11-04 11:10:00,62.05,62.15,62.04,62.1,230358.0,50.938,51.0201,50.9298,50.979,230358.0
2015-11-04 11:20:00,62.11,62.14,62.01,62.03,139645.0,50.9872,51.0119,50.9051,50.9215,139645.0
2015-11-04 11:30:00,62.04,62.11,62.02,62.09,170697.0,50.9298,50.9872,50.9133,50.9708,170697.0
2015-11-04 11:40:00,62.09,62.11,62.02,62.11,114017.0,50.9708,50.9872,50.9133,50.9872,114017.0
2015-11-04 11:50:00,62.1,62.11,62.03,62.05,96966.0,50.979,50.9872,50.9215,50.938,96966.0
2015-11-04 12:00:00,62.05,62.11,62.03,62.09,146932.0,50.938,50.9872,50.9215,50.9708,146932.0
2015-11-04 12:10:00,62.08,62.1,62.04,62.07,109472.0,50.9626,50.979,50.9298,50.9544,109472.0
2015-11-04 12:20:00,62.06,62.08,61.97,61.98,173743.0,50.9462,50.9626,50.8723,50.8805,173743.0
2015-11-04 12:30:00,61.98,62.02,61.9,61.99,125271.0,50.8805,50.9133,50.8148,50.8887,125271.0
2015-11-04 12:40:00,61.98,62.0,61.92,61.96,58707.0,50.8805,50.8969,50.8312,50.8641,58707.0
2015-11-04 12:50:00,61.95,61.97,61.9,61.95,78237.0,50.8559,50.8723,50.8148,50.8559,78237.0
2015-11-04 13:00:00,61.95,61.96,61.84,61.85,140633.0,50.8559,50.8641,50.7656,50.7738,140633.0
2015-11-04 13:10:00,61.85,61.85,61.73,61.75,191261.0,50.7738,50.7738,50.6753,50.6917,191261.0
2015-11-04 13:20:00,61.75,61.76,61.62,61.73,277758.0,50.6917,50.6999,50.585,50.6753,277758.0
2015-11-04 13:30:00,61.74,61.75,61.59,61.62,251494.0,50.6835,50.6917,50.5603,50.585,251494.0
2015-11-04 13:40:00,61.62,61.63,61.34,61.4,453841.0,50.585,50.5932,50.3551,50.4044,453841.0
2015-11-04 13:50:00,61.4,61.59,61.38,61.56,121835.0,50.4044,50.5603,50.388,50.5357,121835.0
2015-11-04 14:00:00,61.57,61.66,61.54,61.59,138683.0,50.5439,50.6178,50.5193,50.5603,138683.0
2015-11-04 14:10:00,61.58,61.75,61.58,61.71,181082.0,50.5521,50.6917,50.5521,50.6589,181082.0
2015-11-04 14:20:00,61.72,61.74,61.64,61.74,200472.0,50.6671,50.6835,50.6014,50.6835,200472.0
2015-11-04 14:30:00,61.75,61.87,61.74,61.8,156909.0,50.6917,50.7902,50.6835,50.7327,156909.0
2015-11-04 14:40:00,61.81,61.9,61.79,61.89,142219.0,50.7409,50.8148,50.7245,50.8066,142219.0
2015-11-04 14:50:00,61.9,61.97,61.86,61.96,189243.0,50.8148,50.8723,50.782,50.8641,189243.0
2015-11-04 15:00:00,61.95,61.96,61.8,61.86,166584.0,50.8559,50.8641,50.7327,50.782,166584.0
2015-11-04 15:10:00,61.86,61.87,61.79,61.84,199415.0,50.782,50.7902,50.7245,50.7656,199415.0
2015-11-04 15:20:00,61.84,61.92,61.83,61.88,180853.0,50.7656,50.8312,50.7574,50.7984,180853.0
2015-11-04 15:30:00,61.89,61.93,61.81,61.83,188806.0,50.8066,50.8395,50.7409,50.7574,188806.0
2015-11-04 15:40:00,61.82,61.88,61.76,61.83,295134.0,50.7492,50.7984,50.6999,50.7574,295134.0
2015-11-04 15:50:00,61.83,61.96,61.82,61.96,606233.0,50.7574,50.8641,50.7492,50.8641,606233.0
2015-11-05 09:30:00,62.17,62.4,62.08,62.25,312685.0,51.0365,51.2253,50.9626,51.1022,312685.0
2015-11-05 09:40:00,62.25,62.25,62.06,62.1,213514.0,51.1022,51.1022,50.9462,50.979,213514.0
2015-11-05 09:50:00,62.1,62.27,62.01,62.27,183965.0,50.979,51.1186,50.9051,51.1186,183965.0
2015-11-05 10:00:00,62.26,62.39,62.25,62.29,184562.0,51.1104,51.2171,51.1022,51.135,184562.0
2015-11-05 10:10:00,62.29,62.3,62.19,62.23,184588.0,51.135,51.1432,51.0529,51.0857,184588.0
2015-11-05 10:20:00,62.23,62.36,62.23,62.28,221046.0,51.0857,51.1925,51.0857,51.1268,221046.0
2015-11-05 10:30:00,62.28,62.32,62.1,62.28,143270.0,51.1268,51.1596,50.979,51.1268,143270.0
2015-11-05 10:40:00,62.28,62.28,62.1,62.1,87218.0,51.1268,51.1268,50.979,50.979,87218.0
2015-11-05 10:50:00,62.11,62.22,62.09,62.13,103512.0,50.9872,51.0775,50.9708,51.0036,103512.0
2015-11-05 11:00:00,62.14,62.17,62.07,62.1,96361.0,51.0119,51.0365,50.9544,50.979,96361.0
2015-11-05 11:10:00,62.1,62.24,62.06,62.19,92228.0,50.979,51.0939,50.9462,51.0529,92228.0
2015-11-05 11:20:00,62.2,62.26,62.14,62.15,104330.0,51.0611,51.1104,51.0119,51.0201,104330.0
2015-11-05 11:30:00,62.15,62.18,62.09,62.11,89175.0,51.0201,51.0447,50.9708,50.9872,89175.0
2015-11-05 11:40:00,62.11,62.25,62.08,62.22,90483.0,50.9872,51.1022,50.9626,51.0775,90483.0
2015-11-05 11:50:00,62.22,62.29,62.2,62.24,105320.0,51.0775,51.135,51.0611,51.0939,105320.0
2015-11-05 12:00:00,62.25,62.3,62.23,62.25,89462.0,51.1022,51.1432,51.0857,51.1022,89462.0
2015-11-05 12:10:00,62.25,62.26,62.14,62.15,116052.0,51.1022,51.1104,51.0119,51.0201,116052.0
2015-11-05 12:20:00,62.15,62.3,62.15,62.27,71938.0,51.0201,51.1432,51.0201,51.1186,71938.0
2015-11-05 12:30:00,62.28,62.29,62.19,62.26,79021.0,51.1268,51.135,51.0529,51.1104,79021.0
2015-11-05 12:40:00,62.27,62.31,62.17,62.26,119968.0,51.1186,51.1514,51.0365,51.1104,119968.0
2015-11-05 12:50:00,62.26,62.4,62.23,62.38,183868.0,51.1104,51.2253,51.0857,51.2089,183868.0
2015-11-05 13:00:00,62.37,62.46,62.34,62.34,126525.0,51.2007,51.2745,51.176,51.176,126525.0
2015-11-05 13:10:00,62.34,62.37,62.28,62.31,84713.0,51.176,51.2007,51.1268,51.1514,84713.0
2015-11-05 13:20:00,62.32,62.34,62.21,62.22,80416.0,51.1596,51.176,51.0693,51.0775,80416.0
2015-11-05 13:30:00,62.24,62.35,62.22,62.33,50837.0,51.0939,51.1842,51.0775,51.1678,50837.0
2015-11-05 13:40:00,62.32,62.35,62.26,62.3,66844.0,51.1596,51.1842,51.1104,51.1432,66844.0
2015-11-05 13:50:00,62.29,62.37,62.28,62.34,71405.0,51.135,51.2007,51.1268,51.176,71405.0
2015-11-05 14:00:00,62.34,62.39,62.22,62.23,96329.0,51.176,51.2171,51.0775,51.0857,96329.0
2015-11-05 14:10:00,62.24,62.28,62.18,62.19,72391.0,51.0939,51.1268,51.0447,51.0529,72391.0
2015-11-05 14:20:00,62.19,62.21,62.11,62.15,120054.0,51.0529,51.0693,50.9872,51.0201,120054.0
2015-11-05 14:30:00,62.15,62.16,62.04,62.05,186672.0,51.0201,51.0283,50.9298,50.938,186672.0
2015-11-05 14:40:00,62.04,62.12,62.04,62.11,104642.0,50.9298,50.9954,50.9298,50.9872,104642.0
2015-11-05 14:50:00,62.11,62.19,62.09,62.19,74745.0,50.9872,51.0529,50.9708,51.0529,74745.0
2015-11-05 15:00:00,62.19,62.19,62.07,62.1,89828.0,51.0529,51.0529,50.9544,50.979,89828.0
2015-11-05 15:10:00,62.1,62.16,62.01,62.15,162066.0,50.979,51.0283,50.9051,51.0201,162066.0
2015-11-05 15:20:00,62.16,62.25,62.11,62.21,151906.0,51.0283,51.1022,50.9872,51.0693,151906.0
2015-11-05 15:30:00,62.22,62.23,62.13,62.17,193004.0,51.0775,51.0857,51.0036,51.0365,193004.0
2015-11-05 15:40:00,62.18,62.34,62.17,62.29,142552.0,51.0447,51.176,51.0365,51.135,142552.0
2015-11-05 15:50:00,62.29,62.36,62.26,62.27,319274.0,51.135,51.1925,51.1104,51.1186,319274.0
2015-11-06 09:30:00,62.05,62.23,61.92,61.93,385936.0,50.938,51.0857,50.8312,50.8395,385936.0
2015-11-06 09:40:00,61.91,62.05,61.86,62.0,168103.0,50.823,50.938,50.782,50.8969,168103.0
2015-11-06 09:50:00,62.01,62.04,61.84,61.94,173707.0,50.9051,50.9298,50.7656,50.8477,173707.0
2015-11-06 10:00:00,61.95,61.95,61.64,61.77,142464.0,50.8559,50.8559,50.6014,50.7081,142464.0
2015-11-06 10:10:00,61.76,61.83,61.72,61.8,154172.0,50.6999,50.7574,50.6671,50.7327,154172.0
2015-11-06 10:20:00,61.79,61.88,61.72,61.85,105128.0,50.7245,50.7984,50.6671,50.7738,105128.0
2015-11-06 10:30:00,61.84,62.05,61.81,62.03,98931.0,50.7656,50.938,50.7409,50.9215,98931.0
2015-11-06 10:40:00,62.03,62.19,62.02,62.11,162554.0,50.9215,51.0529,50.9133,50.9872,162554.0
2015-11-06 10:50:00,62.11,62.19,62.06,62.18,98260.0,50.9872,51.0529,50.9462,51.0447,98260.0
2015-11-06 11:00:00,62.18,62.24,62.07,62.1,102073.0,51.0447,51.0939,50.9544,50.979,102073.0
2015-11-06 11:10:00,62.1,62.1,61.89,61.91,105649.0,50.979,50.979,50.8066,50.823,105649.0
2015-11-06 11:20:00,61.91,61.92,61.76,61.8,83024.0,50.823,50.8312,50.6999,50.7327,83024.0
2015-11-06 11:30:00,61.81,61.94,61.8,61.88,104276.0,50.7409,50.8477,50.7327,50.7984,104276.0
2015-11-06 11:40:00,61.88,61.94,61.83,61.91,89618.0,50.7984,50.8477,50.7574,50.823,89618.0
2015-11-06 11:50:00,61.91,61.92,61.8,61.8,135562.0,50.823,50.8312,50.7327,50.7327,135562.0
2015-11-06 12:00:00,61.8,61.86,61.78,61.8,96805.0,50.7327,50.782,50.7163,50.7327,96805.0
2015-11-06 12:10:00,61.81,61.9,61.81,61.82,75489.0,50.7409,50.8148,50.7409,50.7492,75489.0
2015-11-06 12:20:00,61.82,61.82,61.71,61.74,99652.0,50.7492,50.7492,50.6589,50.6835,99652.0
2015-11-06 12:30:00,61.75,61.76,61.62,61.65,122564.0,50.6917,50.6999,50.585,50.6096,122564.0
2015-11-06 12:40:00,61.65,61.72,61.61,61.7,77156.0,50.6096,50.6671,50.5768,50.6506,77156.0
2015-11-06 12:50:00,61.7,61.7,61.61,61.68,98470.0,50.6506,50.6506,50.5768,50.6342,98470.0
2015-11-06 13:00:00,61.68,61.71,61.62,61.67,91386.0,50.6342,50.6589,50.585,50.626,91386.0
2015-11-06 13:10:00,61.67,61.73,61.66,61.73,80203.0,50.626,50.6753,50.6178,50.6753,80203.0
2015-11-06 13:20:00,61.74,61.79,61.66,61.66,83743.0,50.6835,50.7245,50.6178,50.6178,83743.0
2015-11-06 13:30:00,61.66,61.69,61.62,61.65,89710.0,50.6178,50.6424,50.585,50.6096,89710.0
2015-11-06 13:40:00,61.65,61.72,61.62,61.7,100450.0,50.6096,50.6671,50.585,50.6506,100450.0
2015-11-06 13:50:00,61.7,61.82,61.7,61.82,98076.0,50.6506,50.7492,50.6506,50.7492,98076.0
2015-11-06 14:00:00,61.82,61.93,61.77,61.86,137792.0,50.7492,50.8395,50.7081,50.782,137792.0
2015-11-06 14:10:00,61.86,61.89,61.77,61.81,154516.0,50.782,50.8066,50.7081,50.7409,154516.0
2015-11-06 14:20:00,61.82,61.84,61.72,61.8,111506.0,50.7492,50.7656,50.6671,50.7327,111506.0
2015-11-06 14:30:00,61.79,61.82,61.62,61.63,121260.0,50.7245,50.7492,50.585,50.5932,121260.0
2015-11-06 14:40:00,61.63,61.71,61.61,61.69,134322.0,50.5932,50.6589,50.5768,50.6424,134322.0
2015-11-06 14:50:00,61.69,61.76,61.65,61.72,99992.0,50.6424,50.6999,50.6096,50.6671,99992.0
2015-11-06 15:00:00,61.72,61.79,61.71,61.76,157350.0,50.6671,50.7245,50.6589,50.6999,157350.0
2015-11-06 15:10:00,61.76,61.79,61.71,61.77,148415.0,50.6999,50.7245,50.6589,50.7081,148415.0
2015-11-06 15:20:00,61.77,61.83,61.74,61.76,200239.0,50.7081,50.7574,50.6835,50.6999,200239.0
2015-11-06 15:30:00,61.77,61.87,61.76,61.82,122562.0,50.7081,50.7902,50.6999,50.7492,122562.0
2015-11-06 15:40:00,61.82,61.87,61.8,61.86,138282.0,50.7492,50.7902,50.7327,50.782,138282.0
2015-11-06 15:50:00,61.86,61.97,61.85,61.97,532708.0,50.782,50.8723,50.7738,50.8723,532708.0
2015-11-09 09:30:00,61.75,61.97,61.35,61.5,311112.0,50.857,51.0382,50.5275,50.6511,311112.0
2015-11-09 09:40:00,61.5,61.53,61.2,61.28,209666.0,50.6511,50.6758,50.404,50.4699,209666.0
2015-11-09 09:50:00,61.27,61.32,61.13,61.15,153086.0,50.4616,50.5028,50.3463,50.3628,153086.0
2015-11-09 10:00:00,61.14,61.23,61.1,61.12,206053.0,50.3546,50.4287,50.3216,50.3381,206053.0
2015-11-09 10:10:00,61.11,61.23,61.08,61.14,162339.0,50.3299,50.4287,50.3052,50.3546,162339.0
2015-11-09 10:20:00,61.13,61.15,60.99,61.02,198654.0,50.3463,50.3628,50.231,50.2557,198654.0
2015-11-09 10:30:00,61.02,61.18,60.99,61.17,108425.0,50.2557,50.3875,50.231,50.3793,108425.0
2015-11-09 10:40:00,61.17,61.18,61.05,61.14,67728.0,50.3793,50.3875,50.2805,50.3546,67728.0
2015-11-09 10:50:00,61.12,61.24,61.07,61.21,78805.0,50.3381,50.4369,50.2969,50.4122,78805.0
2015-11-09 11:00:00,61.21,61.25,61.02,61.05,102945.0,50.4122,50.4452,50.2557,50.2805,102945.0
2015-11-09 11:10:00,61.05,61.12,61.0,61.03,103779.0,50.2805,50.3381,50.2393,50.264,103779.0
2015-11-09 11:20:00,61.02,61.04,60.89,60.92,89827.0,50.2557,50.2722,50.1487,50.1734,89827.0
2015-11-09 11:30:00,60.92,60.95,60.89,60.9,72372.0,50.1734,50.1981,50.1487,50.1569,72372.0
2015-11-09 11:40:00,60.9,61.0,60.86,60.93,111641.0,50.1569,50.2393,50.124,50.1816,111641.0
2015-11-09 11:50:00,60.92,60.97,60.86,60.88,91850.0,50.1734,50.2146,50.124,50.1404,91850.0
2015-11-09 12:00:00,60.87,60.97,60.86,60.92,96551.0,50.1322,50.2146,50.124,50.1734,96551.0
2015-11-09 12:10:00,60.93,61.06,60.89,61.04,80515.0,50.1816,50.2887,50.1487,50.2722,80515.0
2015-11-09 12:20:00,61.04,61.22,61.0,61.21,88600.0,50.2722,50.4205,50.2393,50.4122,88600.0
2015-11-09 12:30:00,61.21,61.21,61.16,61.2,66086.0,50.4122,50.4122,50.3711,50.404,66086.0
2015-11-09 12:40:00,61.2,61.26,61.17,61.23,77180.0,50.404,50.4534,50.3793,50.4287,77180.0
2015-11-09 12:50:00,61.23,61.3,61.21,61.26,75270.0,50.4287,50.4864,50.4122,50.4534,75270.0
2015-11-09 13:00:00,61.26,61.28,61.12,61.16,67603.0,50.4534,50.4699,50.3381,50.3711,67603.0
2015-11-09 13:10:00,61.16,61.18,61.07,61.08,42860.0,50.3711,50.3875,50.2969,50.3052,42860.0
2015-11-09 13:20:00,61.07,61.19,61.06,61.18,75202.0,50.2969,50.3958,50.2887,50.3875,75202.0
2015-11-09 13:30:00,61.18,61.2,61.09,61.17,55110.0,50.3875,50.404,50.3134,50.3793,55110.0
2015-11-09 13:40:00,61.16,61.2,61.08,61.12,57132.0,50.3711,50.404,50.3052,50.3381,57132.0
2015-11-09 13:50:00,61.13,61.17,61.07,61.17,126466.0,50.3463,50.3793,50.2969,50.3793,126466.0
2015-11-09 14:00:00,61.18,61.25,61.11,61.22,70897.0,50.3875,50.4452,50.3299,50.4205,70897.0
2015-11-09 14:10:00,61.22,61.26,61.14,61.17,84523.0,50.4205,50.4534,50.3546,50.3793,84523.0
2015-11-09 14:20:00,61.16,61.19,61.13,61.16,90307.0,50.3711,50.3958,50.3463,50.3711,90307.0
2015-11-09 14:30:00,61.16,61.22,61.07,61.1,88652.0,50.3711,50.4205,50.2969,50.3216,88652.0
2015-11-09 14:40:00,61.09,61.15,61.07,61.12,87433.0,50.3134,50.3628,50.2969,50.3381,87433.0
2015-11-09 14:50:00,61.13,61.18,61.09,61.11,91829.0,50.3463,50.3875,50.3134,50.3299,91829.0
2015-11-09 15:00:00,61.1,61.17,61.06,61.11,149100.0,50.3216,50.3793,50.2887,50.3299,149100.0
2015-11-09 15:10:00,61.1,61.11,61.0,61.05,158653.0,50.3216,50.3299,50.2393,50.2805,158653.0
2015-11-09 15:20:00,61.04,61.17,61.01,61.15,113806.0,50.2722,50.3793,50.2475,50.3628,113806.0
2015-11-09 15:30:00,61.14,61.33,61.13,61.32,137028.0,50.3546,50.5111,50.3463,50.5028,137028.0
2015-11-09 15:40:00,61.32,61.41,61.3,61.41,181328.0,50.5028,50.577,50.4864,50.577,181328.0
2015-11-09 15:50:00,61.41,61.43,61.32,61.34,378780.0,50.577,50.5934,50.5028,50.5193,378780.0
2015-11-10 09:30:00,61.54,61.56,61.21,61.49,212994.0,50.684,50.7005,50.4122,50.6428,212994.0
2015-11-10 09:40:00,61.47,61.57,61.4,61.57,69532.0,50.6264,50.7087,50.5687,50.7087,69532.0
2015-11-10 09:50:00,61.57,61.7,61.51,61.59,100087.0,50.7087,50.8158,50.6593,50.7252,100087.0
2015-11-10 10:00:00,61.56,61.65,61.44,61.46,84254.0,50.7005,50.7746,50.6017,50.6181,84254.0
2015-11-10 10:10:00,61.45,61.55,61.39,61.39,60259.0,50.6099,50.6923,50.5605,50.5605,60259.0
2015-11-10 10:20:00,61.37,61.42,61.31,61.34,70079.0,50.544,50.5852,50.4946,50.5193,70079.0
2015-11-10 10:30:00,61.34,61.45,61.33,61.43,161079.0,50.5193,50.6099,50.5111,50.5934,161079.0
2015-11-10 10:40:00,61.42,61.43,61.32,61.35,138237.0,50.5852,50.5934,50.5028,50.5275,138237.0
2015-11-10 10:50:00,61.36,61.45,61.33,61.44,97535.0,50.5358,50.6099,50.5111,50.6017,97535.0
2015-11-10 11:00:00,61.44,61.55,61.43,61.54,121728.0,50.6017,50.6923,50.5934,50.684,121728.0
2015-11-10 11:10:00,61.54,61.55,61.44,61.48,117035.0,50.684,50.6923,50.6017,50.6346,117035.0
2015-11-10 11:20:00,61.48,61.55,61.46,61.51,142672.0,50.6346,50.6923,50.6181,50.6593,142672.0
2015-11-10 11:30:00,61.52,61.56,61.5,61.5,60478.0,50.6675,50.7005,50.6511,50.6511,60478.0
2015-11-10 11:40:00,61.49,61.74,61.49,61.72,103235.0,50.6428,50.8487,50.6428,50.8323,103235.0
2015-11-10 11:50:00,61.72,61.77,61.65,61.76,179017.0,50.8323,50.8734,50.7746,50.8652,179017.0
2015-11-10 12:00:00,61.75,61.88,61.73,61.88,142760.0,50.857,50.964,50.8405,50.964,142760.0
2015-11-10 12:10:00,61.87,61.97,61.84,61.97,93272.0,50.9558,51.0382,50.9311,51.0382,93272.0
2015-11-10 12:20:00,61.96,62.04,61.96,61.98,168576.0,51.0299,51.0958,51.0299,51.0464,168576.0
2015-11-10 12:30:00,61.98,62.02,61.87,61.99,206869.0,51.0464,51.0793,50.9558,51.0546,206869.0
2015-11-10 12:40:00,62.0,62.0,61.91,61.96,57705.0,51.0629,51.0629,50.9887,51.0299,57705.0
2015-11-10 12:50:00,61.97,62.03,61.94,62.0,90221.0,51.0382,51.0876,51.0135,51.0629,90221.0
2015-11-10 13:00:00,62.0,62.05,61.98,61.98,115682.0,51.0629,51.1041,51.0464,51.0464,115682.0
2015-11-10 13:10:00,61.98,61.98,61.86,61.86,70117.0,51.0464,51.0464,50.9476,50.9476,70117.0
2015-11-10 13:20:00,61.86,61.9,61.8,61.9,77159.0,50.9476,50.9805,50.8982,50.9805,77159.0
2015-11-10 13:30:00,61.89,61.9,61.81,61.89,69544.0,50.9723,50.9805,50.9064,50.9723,69544.0
2015-11-10 13:40:00,61.9,62.02,61.84,61.96,108834.0,50.9805,51.0793,50.9311,51.0299,108834.0
2015-11-10 13:50:00,61.97,62.07,61.96,62.04,154068.0,51.0382,51.1205,51.0299,51.0958,154068.0
2015-11-10 14:00:00,62.03,62.07,62.0,62.01,103395.0,51.0876,51.1205,51.0629,51.0711,103395.0
2015-11-10 14:10:00,62.02,62.09,61.99,62.03,67189.0,51.0793,51.137,51.0546,51.0876,67189.0
2015-11-10 14:20:00,62.02,62.07,61.96,62.06,87026.0,51.0793,51.1205,51.0299,51.1123,87026.0
2015-11-10 14:30:00,62.06,62.07,61.97,62.02,91033.0,51.1123,51.1205,51.0382,51.0793,91033.0
2015-11-10 14:40:00,62.02,62.28,62.01,62.27,271090.0,51.0793,51.2935,51.0711,51.2852,271090.0
2015-11-10 14:50:00,62.28,62.32,62.18,62.18,137243.0,51.2935,51.3264,51.2111,51.2111,137243.0
2015-11-10 15:00:00,62.18,62.25,62.15,62.24,152094.0,51.2111,51.2688,51.1864,51.2605,152094.0
2015-11-10 15:10:00,62.24,62.25,62.09,62.11,240053.0,51.2605,51.2688,51.137,51.1535,240053.0
2015-11-10 15:20:00,62.11,62.16,62.03,62.13,236034.0,51.1535,51.1946,51.0876,51.1699,236034.0
2015-11-10 15:30:00,62.13,62.17,62.09,62.11,189738.0,51.1699,51.2029,51.137,51.1535,189738.0
2015-11-10 15:40:00,62.12,62.2,62.1,62.12,190774.0,51.1617,51.2276,51.1452,51.1617,190774.0
2015-11-10 15:50:00,62.11,62.2,62.02,62.19,560018.0,51.1535,51.2276,51.0793,51.2194,560018.0
2015-11-11 09:30:00,62.55,62.57,62.11,62.11,252234.0,51.5158,51.5323,51.1535,51.1535,252234.0
2015-11-11 09:40:00,62.1,62.24,62.05,62.07,139860.0,51.1452,51.2605,51.1041,51.1205,139860.0
2015-11-11 09:50:00,62.06,62.15,62.01,62.03,107949.0,51.1123,51.1864,51.0711,51.0876,107949.0
2015-11-11 10:00:00,62.04,62.08,61.92,62.01,102109.0,51.0958,51.1288,50.997,51.0711,102109.0
2015-11-11 10:10:00,62.01,62.08,61.98,62.06,105851.0,51.0711,51.1288,51.0464,51.1123,105851.0
2015-11-11 10:20:00,62.07,62.14,62.04,62.07,93461.0,51.1205,51.1782,51.0958,51.1205,93461.0
2015-11-11 10:30:00,62.07,62.08,61.95,62.0,85658.0,51.1205,51.1288,51.0217,51.0629,85658.0
2015-11-11 10:40:00,61.99,62.0,61.87,61.92,105948.0,51.0546,51.0629,50.9558,50.997,105948.0
2015-11-11 10:50:00,61.91,61.99,61.87,61.95,69756.0,50.9887,51.0546,50.9558,51.0217,69756.0
2015-11-11 11:00:00,61.96,62.03,61.89,61.98,77875.0,51.0299,51.0876,50.9723,51.0464,77875.0
2015-11-11 11:10:00,61.98,62.09,61.94,62.08,67758.0,51.0464,51.137,51.0135,51.1288,67758.0
2015-11-11 11:20:00,62.08,62.13,62.03,62.08,68418.0,51.1288,51.1699,51.0876,51.1288,68418.0
2015-11-11 11:30:00,62.08,62.17,62.07,62.15,52577.0,51.1288,51.2029,51.1205,51.1864,52577.0
2015-11-11 11:40:00,62.14,62.27,62.14,62.26,73977.0,51.1782,51.2852,51.1782,51.277,73977.0
2015-11-11 11:50:00,62.26,62.34,62.25,62.34,81581.0,51.277,51.3429,51.2688,51.3429,81581.0
2015-11-11 12:00:00,62.34,62.35,62.28,62.29,60269.0,51.3429,51.3511,51.2935,51.3017,60269.0
2015-11-11 12:10:00,62.29,62.39,62.29,62.31,93035.0,51.3017,51.3841,51.3017,51.3182,93035.0
2015-11-11 12:20:00,62.31,62.49,62.3,62.42,107101.0,51.3182,51.4664,51.31,51.4088,107101.0
2015-11-11 12:30:00,62.42,62.49,62.39,62.43,107179.0,51.4088,51.4664,51.3841,51.417,107179.0
2015-11-11 12:40:00,62.42,62.44,62.34,62.38,58990.0,51.4088,51.4253,51.3429,51.3758,58990.0
2015-11-11 12:50:00,62.37,62.37,62.28,62.29,47452.0,51.3676,51.3676,51.2935,51.3017,47452.0
2015-11-11 13:00:00,62.29,62.31,62.13,62.14,70596.0,51.3017,51.3182,51.1699,51.1782,70596.0
2015-11-11 13:10:00,62.14,62.18,62.09,62.15,71289.0,51.1782,51.2111,51.137,51.1864,71289.0
2015-11-11 13:20:00,62.14,62.24,62.1,62.17,78371.0,51.1782,51.2605,51.1452,51.2029,78371.0
2015-11-11 13:30:00,62.18,62.18,62.07,62.11,57974.0,51.2111,51.2111,51.1205,51.1535,57974.0
2015-11-11 13:40:00,62.11,62.19,62.1,62.13,51986.0,51.1535,51.2194,51.1452,51.1699,51986.0
2015-11-11 13:50:00,62.13,62.13,62.05,62.06,56944.0,51.1699,51.1699,51.1041,51.1123,56944.0
2015-11-11 14:00:00,62.06,62.12,62.02,62.09,67353.0,51.1123,51.1617,51.0793,51.137,67353.0
2015-11-11 14:10:00,62.08,62.11,62.06,62.11,47082.0,51.1288,51.1535,51.1123,51.1535,47082.0
2015-11-11 14:20:00,62.1,62.18,62.04,62.17,71671.0,51.1452,51.2111,51.0958,51.2029,71671.0
2015-11-11 14:30:00,62.18,62.19,62.12,62.12,51305.0,51.2111,51.2194,51.1617,51.1617,51305.0
2015-11-11 14:40:00,62.12,62.14,62.01,62.05,61045.0,51.1617,51.1782,51.0711,51.1041,61045.0
2015-11-11 14:50:00,62.06,62.08,61.9,61.9,80449.0,51.1123,51.1288,50.9805,50.9805,80449.0
2015-11-11 15:00:00,61.91,61.96,61.86,61.86,143433.0,50.9887,51.0299,50.9476,50.9476,143433.0
2015-11-11 15:10:00,61.86,61.94,61.85,61.86,115300.0,50.9476,51.0135,50.9393,50.9476,115300.0
2015-11-11 15:20:00,61.86,61.89,61.83,61.89,126696.0,50.9476,50.9723,50.9229,50.9723,126696.0
2015-11-11 15:30:00,61.89,61.89,61.81,61.85,130620.0,50.9723,50.9723,50.9064,50.9393,130620.0
2015-11-11 15:40:00,61.85,61.89,61.81,61.84,161828.0,50.9393,50.9723,50.9064,50.9311,161828.0
2015-11-11 15:50:00,61.84,61.91,61.83,61.87,266818.0,50.9311,50.9887,50.9229,50.9558,266818.0
2015-11-12 09:30:00,61.34,61.65,61.3,61.44,401408.0,50.5193,50.7746,50.4864,50.6017,401408.0
2015-11-12 09:40:00,61.42,61.45,61.07,61.28,255691.0,50.5852,50.6099,50.2969,50.4699,255691.0
2015-11-12 09:50:00,61.27,61.29,60.96,61.03,256493.0,50.4616,50.4781,50.2063,50.264,256493.0
2015-11-12 10:00:00,61.03,61.08,60.86,61.07,220183.0,50.264,50.3052,50.124,50.2969,220183.0
2015-11-12 10:10:00,61.08,61.17,61.01,61.07,216406.0,50.3052,50.3793,50.2475,50.2969,216406.0
2015-11-12 10:20:00,61.06,61.06,60.89,60.9,186894.0,50.2887,50.2887,50.1487,50.1569,186894.0
2015-11-12 10:30:00,60.89,60.95,60.75,60.93,356607.0,50.1487,50.1981,50.0334,50.1816,356607.0
2015-11-12 10:40:00,60.93,61.05,60.88,60.94,103602.0,50.1816,50.2805,50.1404,50.1899,103602.0
2015-11-12 10:50:00,60.94,61.17,60.93,61.13,308301.0,50.1899,50.3793,50.1816,50.3463,308301.0
2015-11-12 11:00:00,61.13,61.23,61.11,61.22,121804.0,50.3463,50.4287,50.3299,50.4205,121804.0
2015-11-12 11:10:00,61.23,61.3,61.18,61.24,175185.0,50.4287,50.4864,50.3875,50.4369,175185.0
2015-11-12 11:20:00,61.24,61.25,61.13,61.17,82926.0,50.4369,50.4452,50.3463,50.3793,82926.0
2015-11-12 11:30:00,61.16,61.17,61.08,61.12,68082.0,50.3711,50.3793,50.3052,50.3381,68082.0
2015-11-12 11:40:00,61.12,61.17,61.06,61.15,71363.0,50.3381,50.3793,50.2887,50.3628,71363.0
2015-11-12 11:50:00,61.14,61.26,61.09,61.22,51282.0,50.3546,50.4534,50.3134,50.4205,51282.0
2015-11-12 12:00:00,61.23,61.26,61.13,61.13,82837.0,50.4287,50.4534,50.3463,50.3463,82837.0
2015-11-12 12:10:00,61.13,61.15,60.96,60.99,226044.0,50.3463,50.3628,50.2063,50.231,226044.0
2015-11-12 12:20:00,60.99,61.0,60.93,60.97,44743.0,50.231,50.2393,50.1816,50.2146,44743.0
2015-11-12 12:30:00,60.96,61.0,60.91,60.94,105562.0,50.2063,50.2393,50.1652,50.1899,105562.0
2015-11-12 12:40:00,60.93,61.08,60.92,61.05,70617.0,50.1816,50.3052,50.1734,50.2805,70617.0
2015-11-12 12:50:00,61.05,61.14,61.05,61.1,56758.0,50.2805,50.3546,50.2805,50.3216,56758.0
2015-11-12 13:00:00,61.1,61.15,61.06,61.1,54888.0,50.3216,50.3628,50.2887,50.3216,54888.0
2015-11-12 13:10:00,61.11,61.28,61.1,61.26,83243.0,50.3299,50.4699,50.3216,50.4534,83243.0
2015-11-12 13:20:00,61.27,61.32,61.23,61.29,81003.0,50.4616,50.5028,50.4287,50.4781,81003.0
2015-11-12 13:30:00,61.3,61.32,61.26,61.31,70668.0,50.4864,50.5028,50.4534,50.4946,70668.0
2015-11-12 13:40:00,61.31,61.32,61.13,61.22,47169.0,50.4946,50.5028,50.3463,50.4205,47169.0
2015-11-12 13:50:00,61.21,61.29,61.16,61.26,62530.0,50.4122,50.4781,50.3711,50.4534,62530.0
2015-11-12 14:00:00,61.28,61.3,61.21,61.27,70579.0,50.4699,50.4864,50.4122,50.4616,70579.0
2015-11-12 14:10:00,61.27,61.27,61.16,61.2,67870.0,50.4616,50.4616,50.3711,50.404,67870.0
2015-11-12 14:20:00,61.2,61.29,61.16,61.29,92696.0,50.404,50.4781,50.3711,50.4781,92696.0
2015-11-12 14:30:00,61.29,61.31,61.25,61.26,250833.0,50.4781,50.4946,50.4452,50.4534,250833.0
2015-11-12 14:40:00,61.26,61.27,61.16,61.18,82406.0,50.4534,50.4616,50.3711,50.3875,82406.0
2015-11-12 14:50:00,61.18,61.22,61.09,61.21,167128.0,50.3875,50.4205,50.3134,50.4122,167128.0
2015-11-12 15:00:00,61.2,61.25,61.18,61.19,67966.0,50.404,50.4452,50.3875,50.3958,67966.0
2015-11-12 15:10:00,61.19,61.3,61.12,61.3,110511.0,50.3958,50.4864,50.3381,50.4864,110511.0
2015-11-12 15:20:00,61.3,61.31,61.25,61.27,114717.0,50.4864,50.4946,50.4452,50.4616,114717.0
2015-11-12 15:30:00,61.27,61.31,61.24,61.26,190653.0,50.4616,50.4946,50.4369,50.4534,190653.0
2015-11-12 15:40:00,61.26,61.26,61.1,61.13,190513.0,50.4534,50.4534,50.3216,50.3463,190513.0
2015-11-12 15:50:00,61.11,61.17,61.05,61.07,464390.0,50.3299,50.3793,50.2805,50.2969,464390.0
2015-11-13 09:30:00,60.89,61.35,60.87,60.98,361657.0,50.1487,50.5275,50.1322,50.2228,361657.0
2015-11-13 09:40:00,60.98,61.14,60.95,60.98,142939.0,50.2228,50.3546,50.1981,50.2228,142939.0
2015-11-13 09:50:00,60.99,61.04,60.76,60.86,296533.0,50.231,50.2722,50.0416,50.124,296533.0
2015-11-13 10:00:00,60.84,60.9,60.76,60.81,197336.0,50.1075,50.1569,50.0416,50.0828,197336.0
2015-11-13 10:10:00,60.81,60.83,60.36,60.44,315431.0,50.0828,50.0993,49.7122,49.7781,315431.0
2015-11-13 10:20:00,60.45,60.47,60.28,60.28,202169.0,49.7863,49.8028,49.6463,49.6463,202169.0
2015-11-13 10:30:00,60.28,60.32,60.1,60.14,243443.0,49.6463,49.6792,49.498,49.531,243443.0
2015-11-13 10:40:00,60.14,60.21,59.9,60.03,407188.0,49.531,49.5886,49.3333,49.4404,407188.0
2015-11-13 10:50:00,60.02,60.14,59.91,60.12,241263.0,49.4322,49.531,49.3416,49.5145,241263.0
2015-11-13 11:00:00,60.13,60.15,60.04,60.14,165713.0,49.5227,49.5392,49.4486,49.531,165713.0
2015-11-13 11:10:00,60.15,60.21,59.97,60.07,178760.0,49.5392,49.5886,49.391,49.4733,178760.0
2015-11-13 11:20:00,60.06,60.25,60.06,60.21,131680.0,49.4651,49.6216,49.4651,49.5886,131680.0
2015-11-13 11:30:00,60.2,60.31,60.15,60.15,104552.0,49.5804,49.671,49.5392,49.5392,104552.0
2015-11-13 11:40:00,60.15,60.19,60.07,60.15,64520.0,49.5392,49.5722,49.4733,49.5392,64520.0
2015-11-13 11:50:00,60.15,60.35,60.08,60.34,139297.0,49.5392,49.7039,49.4816,49.6957,139297.0
2015-11-13 12:00:00,60.35,60.43,60.32,60.43,90933.0,49.7039,49.7698,49.6792,49.7698,90933.0
2015-11-13 12:10:00,60.42,60.57,60.42,60.48,150076.0,49.7616,49.8851,49.7616,49.811,150076.0
2015-11-13 12:20:00,60.48,60.57,60.48,60.51,87274.0,49.811,49.8851,49.811,49.8357,87274.0
2015-11-13 12:30:00,60.51,60.54,60.45,60.49,57134.0,49.8357,49.8604,49.7863,49.8192,57134.0
2015-11-13 12:40:00,60.49,60.52,60.39,60.45,150747.0,49.8192,49.844,49.7369,49.7863,150747.0
2015-11-13 12:50:00,60.45,60.45,60.29,60.39,69136.0,49.7863,49.7863,49.6545,49.7369,69136.0
2015-11-13 13:00:00,60.39,60.49,60.26,60.27,83573.0,49.7369,49.8192,49.6298,49.6381,83573.0
2015-11-13 13:10:00,60.28,60.29,60.15,60.2,119942.0,49.6463,49.6545,49.5392,49.5804,119942.0
2015-11-13 13:20:00,60.2,60.26,60.12,60.14,139781.0,49.5804,49.6298,49.5145,49.531,139781.0
2015-11-13 13:30:00,60.14,60.25,60.03,60.11,143221.0,49.531,49.6216,49.4404,49.5063,143221.0
2015-11-13 13:40:00,60.11,60.23,60.09,60.19,103664.0,49.5063,49.6051,49.4898,49.5722,103664.0
2015-11-13 13:50:00,60.18,60.25,60.06,60.07,187307.0,49.5639,49.6216,49.4651,49.4733,187307.0
2015-11-13 14:00:00,60.06,60.08,59.91,59.92,277898.0,49.4651,49.4816,49.3416,49.3498,277898.0
2015-11-13 14:10:00,59.92,60.02,59.88,60.0,203505.0,49.3498,49.4322,49.3169,49.4157,203505.0
2015-11-13 14:20:00,60.01,60.03,59.88,59.9,142705.0,49.4239,49.4404,49.3169,49.3333,142705.0
2015-11-13 14:30:00,59.89,60.04,59.86,59.94,179258.0,49.3251,49.4486,49.3004,49.3663,179258.0
2015-11-13 14:40:00,59.94,59.94,59.81,59.83,205031.0,49.3663,49.3663,49.2592,49.2757,205031.0
2015-11-13 14:50:00,59.83,59.84,59.61,59.7,334595.0,49.2757,49.2839,49.0945,49.1686,334595.0
2015-11-13 15:00:00,59.7,59.89,59.69,59.88,147919.0,49.1686,49.3251,49.1604,49.3169,147919.0
2015-11-13 15:10:00,59.89,59.97,59.82,59.83,220235.0,49.3251,49.391,49.2674,49.2757,220235.0
2015-11-13 15:20:00,59.84,59.85,59.76,59.76,180988.0,49.2839,49.2921,49.218,49.218,180988.0
2015-11-13 15:30:00,59.77,59.85,59.76,59.84,275120.0,49.2263,49.2921,49.218,49.2839,275120.0
2015-11-13 15:40:00,59.83,59.89,59.74,59.77,236392.0,49.2757,49.3251,49.2015,49.2263,236392.0
2015-11-13 15:50:00,59.78,59.83,59.67,59.73,503225.0,49.2345,49.2757,49.1439,49.1933,503225.0
2015-11-16 09:30:00,59.59,59.9,59.5,59.78,413242.0,49.078,49.3333,49.0039,49.2345,413242.0
2015-11-16 09:40:00,59.78,59.99,59.68,59.94,176889.0,49.2345,49.4074,49.1521,49.3663,176889.0
2015-11-16 09:50:00,59.95,60.02,59.87,59.94,225725.0,49.3745,49.4322,49.3086,49.3663,225725.0
2015-11-16 10:00:00,59.94,59.99,59.72,59.92,181611.0,49.3663,49.4074,49.1851,49.3498,181611.0
2015-11-16 10:10:00,59.91,59.95,59.83,59.89,116507.0,49.3416,49.3745,49.2757,49.3251,116507.0
2015-11-16 10:20:00,59.9,60.02,59.85,59.9,128382.0,49.3333,49.4322,49.2921,49.3333,128382.0
2015-11-16 10:30:00,59.89,59.97,59.86,59.94,133112.0,49.3251,49.391,49.3004,49.3663,133112.0
2015-11-16 10:40:00,59.95,60.0,59.86,59.86,122787.0,49.3745,49.4157,49.3004,49.3004,122787.0
2015-11-16 10:50:00,59.86,59.86,59.66,59.68,117785.0,49.3004,49.3004,49.1357,49.1521,117785.0
2015-11-16 11:00:00,59.68,59.83,59.68,59.72,124096.0,49.1521,49.2757,49.1521,49.1851,124096.0
2015-11-16 11:10:00,59.72,59.84,59.7,59.73,90522.0,49.1851,49.2839,49.1686,49.1933,90522.0
2015-11-16 11:20:00,59.72,59.8,59.6,59.63,116557.0,49.1851,49.251,49.0862,49.111,116557.0
2015-11-16 11:30:00,59.63,59.84,59.63,59.79,82943.0,49.111,49.2839,49.111,49.2427,82943.0
2015-11-16 11:40:00,59.79,59.87,59.71,59.84,84123.0,49.2427,49.3086,49.1768,49.2839,84123.0
2015-11-16 11:50:00,59.83,59.89,59.75,59.81,96475.0,49.2757,49.3251,49.2098,49.2592,96475.0
2015-11-16 12:00:00,59.82,59.94,59.78,59.88,101000.0,49.2674,49.3663,49.2345,49.3169,101000.0
2015-11-16 12:10:00,59.88,59.89,59.79,59.8,80686.0,49.3169,49.3251,49.2427,49.251,80686.0
2015-11-16 12:20:00,59.8,59.93,59.8,59.91,140607.0,49.251,49.358,49.251,49.3416,140607.0
2015-11-16 12:30:00,59.91,60.01,59.89,60.0,169481.0,49.3416,49.4239,49.3251,49.4157,169481.0
2015-11-16 12:40:00,60.01,60.01,59.89,59.92,85674.0,49.4239,49.4239,49.3251,49.3498,85674.0
2015-11-16 12:50:00,59.91,59.95,59.83,59.9,99096.0,49.3416,49.3745,49.2757,49.3333,99096.0
2015-11-16 13:00:00,59.91,59.95,59.89,59.95,101106.0,49.3416,49.3745,49.3251,49.3745,101106.0
2015-11-16 13:10:00,59.96,60.04,59.93,60.04,102460.0,49.3827,49.4486,49.358,49.4486,102460.0
2015-11-16 13:20:00,60.04,60.18,60.04,60.09,90846.0,49.4486,49.5639,49.4486,49.4898,90846.0
2015-11-16 13:30:00,60.1,60.13,59.97,59.98,121803.0,49.498,49.5227,49.391,49.3992,121803.0
2015-11-16 13:40:00,59.98,60.03,59.95,60.01,88528.0,49.3992,49.4404,49.3745,49.4239,88528.0
2015-11-16 13:50:00,60.0,60.1,60.0,60.1,79565.0,49.4157,49.498,49.4157,49.498,79565.0
2015-11-16 14:00:00,60.1,60.2,60.05,60.11,94160.0,49.498,49.5804,49.4569,49.5063,94160.0
2015-11-16 14:10:00,60.11,60.2,60.07,60.16,76901.0,49.5063,49.5804,49.4733,49.5475,76901.0
2015-11-16 14:20:00,60.17,60.22,60.1,60.12,128965.0,49.5557,49.5969,49.498,49.5145,128965.0
2015-11-16 14:30:00,60.12,60.25,60.1,60.23,148718.0,49.5145,49.6216,49.498,49.6051,148718.0
2015-11-16 14:40:00,60.23,60.4,60.22,60.27,119902.0,49.6051,49.7451,49.5969,49.6381,119902.0
2015-11-16 14:50:00,60.27,60.34,60.19,60.32,117416.0,49.6381,49.6957,49.5722,49.6792,117416.0
2015-11-16 15:00:00,60.34,60.39,60.27,60.39,179731.0,49.6957,49.7369,49.6381,49.7369,179731.0
2015-11-16 15:10:00,60.38,60.45,60.36,60.43,128973.0,49.7286,49.7863,49.7122,49.7698,128973.0
2015-11-16 15:20:00,60.43,60.56,60.41,60.54,235353.0,49.7698,49.8769,49.7534,49.8604,235353.0
2015-11-16 15:30:00,60.53,60.66,60.5,60.61,189364.0,49.8522,49.9593,49.8275,49.9181,189364.0
2015-11-16 15:40:00,60.62,60.64,60.49,60.6,319917.0,49.9263,49.9428,49.8192,49.9098,319917.0
2015-11-16 15:50:00,60.6,60.69,60.58,60.66,827842.0,49.9098,49.984,49.8934,49.9593,827842.0
2015-11-17 09:30:00,60.95,61.0,60.77,60.8,382488.0,50.1981,50.2393,50.0499,50.0746,382488.0
2015-11-17 09:40:00,60.78,60.88,60.69,60.7,193211.0,50.0581,50.1404,49.984,49.9922,193211.0
2015-11-17 09:50:00,60.69,60.77,60.53,60.67,141277.0,49.984,50.0499,49.8522,49.9675,141277.0
2015-11-17 10:00:00,60.67,60.73,60.5,60.66,184751.0,49.9675,50.0169,49.8275,49.9593,184751.0
2015-11-17 10:10:00,60.66,60.74,60.6,60.7,101231.0,49.9593,50.0251,49.9098,49.9922,101231.0
2015-11-17 10:20:00,60.7,61.07,60.69,61.01,201062.0,49.9922,50.2969,49.984,50.2475,201062.0
2015-11-17 10:30:00,61.01,61.23,60.99,61.09,214962.0,50.2475,50.4287,50.231,50.3134,214962.0
2015-11-17 10:40:00,61.1,61.22,61.0,61.21,117753.0,50.3216,50.4205,50.2393,50.4122,117753.0
2015-11-17 10:50:00,61.21,61.3,61.16,61.29,147761.0,50.4122,50.4864,50.3711,50.4781,147761.0
2015-11-17 11:00:00,61.28,61.35,61.17,61.17,171714.0,50.4699,50.5275,50.3793,50.3793,171714.0
2015-11-17 11:10:00,61.16,61.37,61.15,61.32,124640.0,50.3711,50.544,50.3628,50.5028,124640.0
2015-11-17 11:20:00,61.33,61.53,61.33,61.53,188753.0,50.5111,50.6758,50.5111,50.6758,188753.0
2015-11-17 11:30:00,61.53,61.56,61.31,61.32,159272.0,50.6758,50.7005,50.4946,50.5028,159272.0
2015-11-17 11:40:00,61.31,61.38,61.22,61.23,107893.0,50.4946,50.5522,50.4205,50.4287,107893.0
2015-11-17 11:50:00,61.24,61.28,61.19,61.27,79063.0,50.4369,50.4699,50.3958,50.4616,79063.0
2015-11-17 12:00:00,61.28,61.32,61.23,61.23,73475.0,50.4699,50.5028,50.4287,50.4287,73475.0
2015-11-17 12:10:00,61.22,61.33,61.2,61.28,73522.0,50.4205,50.5111,50.404,50.4699,73522.0
2015-11-17 12:20:00,61.28,61.29,61.08,61.14,119603.0,50.4699,50.4781,50.3052,50.3546,119603.0
2015-11-17 12:30:00,61.14,61.22,61.07,61.09,106364.0,50.3546,50.4205,50.2969,50.3134,106364.0
2015-11-17 12:40:00,61.08,61.08,60.96,61.01,95624.0,50.3052,50.3052,50.2063,50.2475,95624.0
2015-11-17 12:50:00,61.02,61.13,61.01,61.1,95658.0,50.2557,50.3463,50.2475,50.3216,95658.0
2015-11-17 13:00:00,61.11,61.23,61.02,61.17,74193.0,50.3299,50.4287,50.2557,50.3793,74193.0
2015-11-17 13:10:00,61.18,61.21,61.03,61.04,120641.0,50.3875,50.4122,50.264,50.2722,120641.0
2015-11-17 13:20:00,61.03,61.06,60.84,60.86,153942.0,50.264,50.2887,50.1075,50.124,153942.0
2015-11-17 13:30:00,60.86,61.0,60.85,60.98,84731.0,50.124,50.2393,50.1157,50.2228,84731.0
2015-11-17 13:40:00,60.98,61.03,60.91,61.02,106076.0,50.2228,50.264,50.1652,50.2557,106076.0
2015-11-17 13:50:00,61.01,61.14,60.99,61.12,123420.0,50.2475,50.3546,50.231,50.3381,123420.0
2015-11-17 14:00:00,61.12,61.15,61.0,61.05,127193.0,50.3381,50.3628,50.2393,50.2805,127193.0
2015-11-17 14:10:00,61.04,61.05,60.93,60.95,89589.0,50.2722,50.2805,50.1816,50.1981,89589.0
2015-11-17 14:20:00,60.94,60.95,60.73,60.74,78261.0,50.1899,50.1981,50.0169,50.0251,78261.0
2015-11-17 14:30:00,60.74,60.76,60.66,60.69,106216.0,50.0251,50.0416,49.9593,49.984,106216.0
2015-11-17 14:40:00,60.7,60.72,60.45,60.58,137355.0,49.9922,50.0087,49.7863,49.8934,137355.0
2015-11-17 14:50:00,60.58,60.71,60.5,60.67,92088.0,49.8934,50.0004,49.8275,49.9675,92088.0
2015-11-17 15:00:00,60.68,60.68,60.46,60.53,164058.0,49.9757,49.9757,49.7945,49.8522,164058.0
2015-11-17 15:10:00,60.53,60.58,60.45,60.47,96350.0,49.8522,49.8934,49.7863,49.8028,96350.0
2015-11-17 15:20:00,60.47,60.56,60.43,60.51,198446.0,49.8028,49.8769,49.7698,49.8357,198446.0
2015-11-17 15:30:00,60.52,60.59,60.45,60.53,220893.0,49.844,49.9016,49.7863,49.8522,220893.0
2015-11-17 15:40:00,60.53,60.65,60.5,60.51,190936.0,49.8522,49.951,49.8275,49.8357,190936.0
2015-11-17 15:50:00,60.52,60.62,60.49,60.55,348263.0,49.844,49.9263,49.8192,49.8687,348263.0
2015-11-18 09:30:00,60.66,60.79,60.51,60.59,278564.0,49.9593,50.0663,49.8357,49.9016,278564.0
2015-11-18 09:40:00,60.58,60.62,60.33,60.57,159842.0,49.8934,49.9263,49.6875,49.8851,159842.0
2015-11-18 09:50:00,60.59,60.69,60.55,60.56,235915.0,49.9016,49.984,49.8687,49.8769,235915.0
2015-11-18 10:00:00,60.57,60.68,60.56,60.63,92932.0,49.8851,49.9757,49.8769,49.9345,92932.0
2015-11-18 10:10:00,60.63,60.64,60.46,60.52,115570.0,49.9345,49.9428,49.7945,49.844,115570.0
2015-11-18 10:20:00,60.53,60.62,60.42,60.45,113201.0,49.8522,49.9263,49.7616,49.7863,113201.0
2015-11-18 10:30:00,60.45,60.53,60.4,60.51,95277.0,49.7863,49.8522,49.7451,49.8357,95277.0
2015-11-18 10:40:00,60.51,60.59,60.48,60.56,120966.0,49.8357,49.9016,49.811,49.8769,120966.0
2015-11-18 10:50:00,60.56,60.62,60.48,60.56,106095.0,49.8769,49.9263,49.811,49.8769,106095.0
2015-11-18 11:00:00,60.56,60.59,60.46,60.57,86591.0,49.8769,49.9016,49.7945,49.8851,86591.0
2015-11-18 11:10:00,60.57,60.69,60.49,60.66,81288.0,49.8851,49.984,49.8192,49.9593,81288.0
2015-11-18 11:20:00,60.66,60.83,60.65,60.8,123371.0,49.9593,50.0993,49.951,50.0746,123371.0
2015-11-18 11:30:00,60.81,60.91,60.81,60.87,92036.0,50.0828,50.1652,50.0828,50.1322,92036.0
2015-11-18 11:40:00,60.87,60.93,60.84,60.85,104267.0,50.1322,50.1816,50.1075,50.1157,104267.0
2015-11-18 11:50:00,60.85,60.98,60.82,60.84,113880.0,50.1157,50.2228,50.091,50.1075,113880.0
2015-11-18 12:00:00,60.84,61.0,60.81,60.99,91285.0,50.1075,50.2393,50.0828,50.231,91285.0
2015-11-18 12:10:00,61.0,61.13,60.97,61.11,138579.0,50.2393,50.3463,50.2146,50.3299,138579.0
2015-11-18 12:20:00,61.11,61.14,61.01,61.06,67821.0,50.3299,50.3546,50.2475,50.2887,67821.0
2015-11-18 12:30:00,61.07,61.08,61.03,61.06,75307.0,50.2969,50.3052,50.264,50.2887,75307.0
2015-11-18 12:40:00,61.06,61.07,60.96,60.99,80020.0,50.2887,50.2969,50.2063,50.231,80020.0
2015-11-18 12:50:00,60.98,61.04,60.97,61.0,80803.0,50.2228,50.2722,50.2146,50.2393,80803.0
2015-11-18 13:00:00,61.01,61.13,60.99,61.13,82721.0,50.2475,50.3463,50.231,50.3463,82721.0
2015-11-18 13:10:00,61.12,61.16,61.06,61.13,63553.0,50.3381,50.3711,50.2887,50.3463,63553.0
2015-11-18 13:20:00,61.13,61.22,61.11,61.15,101413.0,50.3463,50.4205,50.3299,50.3628,101413.0
2015-11-18 13:30:00,61.15,61.18,61.1,61.15,68777.0,50.3628,50.3875,50.3216,50.3628,68777.0
2015-11-18 13:40:00,61.15,61.19,61.1,61.11,89058.0,50.3628,50.3958,50.3216,50.3299,89058.0
2015-11-18 13:50:00,61.11,61.26,61.08,61.19,129716.0,50.3299,50.4534,50.3052,50.3958,129716.0
2015-11-18 14:00:00,61.18,61.4,61.07,61.35,151232.0,50.3875,50.5687,50.2969,50.5275,151232.0
2015-11-18 14:10:00,61.36,61.5,61.24,61.27,279641.0,50.5358,50.6511,50.4369,50.4616,279641.0
2015-11-18 14:20:00,61.27,61.34,61.19,61.31,121140.0,50.4616,50.5193,50.3958,50.4946,121140.0
2015-11-18 14:30:00,61.32,61.35,61.2,61.35,72706.0,50.5028,50.5275,50.404,50.5275,72706.0
2015-11-18 14:40:00,61.35,61.45,61.35,61.41,118757.0,50.5275,50.6099,50.5275,50.577,118757.0
2015-11-18 14:50:00,61.41,61.53,61.35,61.52,143576.0,50.577,50.6758,50.5275,50.6675,143576.0
2015-11-18 15:00:00,61.52,61.52,61.38,61.38,122196.0,50.6675,50.6675,50.5522,50.5522,122196.0
2015-11-18 15:10:00,61.39,61.54,61.36,61.52,137010.0,50.5605,50.684,50.5358,50.6675,137010.0
2015-11-18 15:20:00,61.52,61.53,61.44,61.53,124990.0,50.6675,50.6758,50.6017,50.6758,124990.0
2015-11-18 15:30:00,61.53,61.67,61.5,61.67,215519.0,50.6758,50.7911,50.6511,50.7911,215519.0
2015-11-18 15:40:00,61.67,61.75,61.62,61.75,283246.0,50.7911,50.857,50.7499,50.857,283246.0
2015-11-18 15:50:00,61.76,61.87,61.73,61.8,742445.0,50.8652,50.9558,50.8405,50.8982,742445.0
2015-11-19 09:30:00,61.8,61.87,61.64,61.69,244682.0,50.8982,50.9558,50.7664,50.8076,244682.0
2015-11-19 09:40:00,61.7,61.93,61.69,61.77,137494.0,50.8158,51.0052,50.8076,50.8734,137494.0
2015-11-19 09:50:00,61.78,61.81,61.63,61.71,205116.0,50.8817,50.9064,50.7581,50.824,205116.0
2015-11-19 10:00:00,61.68,61.82,61.58,61.78,203994.0,50.7993,50.9146,50.717,50.8817,203994.0
2015-11-19 10:10:00,61.77,61.77,61.62,61.67,107523.0,50.8734,50.8734,50.7499,50.7911,107523.0
2015-11-19 10:20:00,61.67,61.79,61.64,61.71,84132.0,50.7911,50.8899,50.7664,50.824,84132.0
2015-11-19 10:30:00,61.72,61.74,61.53,61.6,110352.0,50.8323,50.8487,50.6758,50.7334,110352.0
2015-11-19 10:40:00,61.6,61.71,61.57,61.67,155725.0,50.7334,50.824,50.7087,50.7911,155725.0
2015-11-19 10:50:00,61.68,61.7,61.53,61.69,96084.0,50.7993,50.8158,50.6758,50.8076,96084.0
2015-11-19 11:00:00,61.68,61.69,61.54,61.62,150956.0,50.7993,50.8076,50.684,50.7499,150956.0
2015-11-19 11:10:00,61.62,61.78,61.6,61.75,117057.0,50.7499,50.8817,50.7334,50.857,117057.0
2015-11-19 11:20:00,61.75,61.76,61.64,61.68,102638.0,50.857,50.8652,50.7664,50.7993,102638.0
2015-11-19 11:30:00,61.67,61.72,61.56,61.57,116676.0,50.7911,50.8323,50.7005,50.7087,116676.0
2015-11-19 11:40:00,61.57,61.62,61.43,61.46,106993.0,50.7087,50.7499,50.5934,50.6181,106993.0
2015-11-19 11:50:00,61.47,61.51,61.43,61.45,85937.0,50.6264,50.6593,50.5934,50.6099,85937.0
2015-11-19 12:00:00,61.46,61.51,61.44,61.46,48232.0,50.6181,50.6593,50.6017,50.6181,48232.0
2015-11-19 12:10:00,61.46,61.52,61.43,61.48,44355.0,50.6181,50.6675,50.5934,50.6346,44355.0
2015-11-19 12:20:00,61.47,61.52,61.46,61.51,65696.0,50.6264,50.6675,50.6181,50.6593,65696.0
2015-11-19 12:30:00,61.51,61.53,61.45,61.48,55901.0,50.6593,50.6758,50.6099,50.6346,55901.0
2015-11-19 12:40:00,61.48,61.49,61.4,61.46,70016.0,50.6346,50.6428,50.5687,50.6181,70016.0
2015-11-19 12:50:00,61.47,61.58,61.46,61.57,46507.0,50.6264,50.717,50.6181,50.7087,46507.0
2015-11-19 13:00:00,61.57,61.64,61.56,61.64,84381.0,50.7087,50.7664,50.7005,50.7664,84381.0
2015-11-19 13:10:00,61.65,61.66,61.6,61.62,52957.0,50.7746,50.7828,50.7334,50.7499,52957.0
2015-11-19 13:20:00,61.63,61.64,61.52,61.52,81706.0,50.7581,50.7664,50.6675,50.6675,81706.0
2015-11-19 13:30:00,61.53,61.56,61.49,61.5,65063.0,50.6758,50.7005,50.6428,50.6511,65063.0
2015-11-19 13:40:00,61.5,61.54,61.41,61.41,73342.0,50.6511,50.684,50.577,50.577,73342.0
2015-11-19 13:50:00,61.41,61.47,61.39,61.46,74616.0,50.577,50.6264,50.5605,50.6181,74616.0
2015-11-19 14:00:00,61.46,61.49,61.4,61.47,94929.0,50.6181,50.6428,50.5687,50.6264,94929.0
2015-11-19 14:10:00,61.46,61.48,61.4,61.43,75116.0,50.6181,50.6346,50.5687,50.5934,75116.0
2015-11-19 14:20:00,61.43,61.5,61.4,61.48,76315.0,50.5934,50.6511,50.5687,50.6346,76315.0
2015-11-19 14:30:00,61.49,61.55,61.43,61.49,90948.0,50.6428,50.6923,50.5934,50.6428,90948.0
2015-11-19 14:40:00,61.5,61.53,61.45,61.5,98487.0,50.6511,50.6758,50.6099,50.6511,98487.0
2015-11-19 14:50:00,61.5,61.57,61.48,61.48,90274.0,50.6511,50.7087,50.6346,50.6346,90274.0
2015-11-19 15:00:00,61.48,61.54,61.45,61.5,88438.0,50.6346,50.684,50.6099,50.6511,88438.0
2015-11-19 15:10:00,61.5,61.52,61.42,61.48,135687.0,50.6511,50.6675,50.5852,50.6346,135687.0
2015-11-19 15:20:00,61.48,61.56,61.47,61.52,160030.0,50.6346,50.7005,50.6264,50.6675,160030.0
2015-11-19 15:30:00,61.52,61.54,61.45,61.46,129609.0,50.6675,50.684,50.6099,50.6181,129609.0
2015-11-19 15:40:00,61.46,61.51,61.44,61.47,139699.0,50.6181,50.6593,50.6017,50.6264,139699.0
2015-11-19 15:50:00,61.48,61.53,61.42,61.44,362707.0,50.6346,50.6758,50.5852,50.6017,362707.0
2015-11-20 09:30:00,61.93,62.03,61.58,61.88,760529.0,51.0052,51.0876,50.717,50.964,760529.0
2015-11-20 09:40:00,61.91,61.96,61.81,61.85,174420.0,50.9887,51.0299,50.9064,50.9393,174420.0
2015-11-20 09:50:00,61.85,62.12,61.84,62.08,202395.0,50.9393,51.1617,50.9311,51.1288,202395.0
2015-11-20 10:00:00,62.09,62.15,61.93,62.09,210452.0,51.137,51.1864,51.0052,51.137,210452.0
2015-11-20 10:10:00,62.09,62.15,62.01,62.13,128712.0,51.137,51.1864,51.0711,51.1699,128712.0
2015-11-20 10:20:00,62.14,62.14,61.98,62.05,116852.0,51.1782,51.1782,51.0464,51.1041,116852.0
2015-11-20 10:30:00,62.06,62.07,61.96,61.98,250553.0,51.1123,51.1205,51.0299,51.0464,250553.0
2015-11-20 10:40:00,61.98,62.09,61.95,62.09,114043.0,51.0464,51.137,51.0217,51.137,114043.0
2015-11-20 10:50:00,62.09,62.13,61.97,61.99,129187.0,51.137,51.1699,51.0382,51.0546,129187.0
2015-11-20 11:00:00,61.98,62.01,61.96,61.98,173249.0,51.0464,51.0711,51.0299,51.0464,173249.0
2015-11-20 11:10:00,61.98,62.01,61.92,61.97,104990.0,51.0464,51.0711,50.997,51.0382,104990.0
2015-11-20 11:20:00,61.98,62.0,61.88,61.89,71962.0,51.0464,51.0629,50.964,50.9723,71962.0
2015-11-20 11:30:00,61.89,61.92,61.83,61.87,91718.0,50.9723,50.997,50.9229,50.9558,91718.0
2015-11-20 11:40:00,61.87,61.98,61.87,61.95,53818.0,50.9558,51.0464,50.9558,51.0217,53818.0
2015-11-20 11:50:00,61.95,62.01,61.94,62.0,180521.0,51.0217,51.0711,51.0135,51.0629,180521.0
2015-11-20 12:00:00,62.0,62.08,61.98,62.06,146271.0,51.0629,51.1288,51.0464,51.1123,146271.0
2015-11-20 12:10:00,62.07,62.09,61.99,62.03,115981.0,51.1205,51.137,51.0546,51.0876,115981.0
2015-11-20 12:20:00,62.02,62.05,61.98,61.98,73626.0,51.0793,51.1041,51.0464,51.0464,73626.0
2015-11-20 12:30:00,61.98,62.02,61.97,61.98,73587.0,51.0464,51.0793,51.0382,51.0464,73587.0
2015-11-20 12:40:00,61.97,62.02,61.96,61.98,72178.0,51.0382,51.0793,51.0299,51.0464,72178.0
2015-11-20 12:50:00,61.98,62.06,61.97,62.01,74475.0,51.0464,51.1123,51.0382,51.0711,74475.0
2015-11-20 13:00:00,62.01,62.09,62.01,62.06,116276.0,51.0711,51.137,51.0711,51.1123,116276.0
2015-11-20 13:10:00,62.05,62.08,62.04,62.07,183547.0,51.1041,51.1288,51.0958,51.1205,183547.0
2015-11-20 13:20:00,62.07,62.07,62.01,62.03,69569.0,51.1205,51.1205,51.0711,51.0876,69569.0
2015-11-20 13:30:00,62.03,62.03,61.95,61.99,193771.0,51.0876,51.0876,51.0217,51.0546,193771.0
2015-11-20 13:40:00,61.98,62.01,61.95,61.99,106019.0,51.0464,51.0711,51.0217,51.0546,106019.0
2015-11-20 13:50:00,61.99,62.01,61.95,61.96,105477.0,51.0546,51.0711,51.0217,51.0299,105477.0
2015-11-20 14:00:00,61.97,62.01,61.96,61.97,84327.0,51.0382,51.0711,51.0299,51.0382,84327.0
2015-11-20 14:10:00,61.97,62.0,61.88,61.92,107081.0,51.0382,51.0629,50.964,50.997,107081.0
2015-11-20 14:20:00,61.93,61.98,61.84,61.9,162343.0,51.0052,51.0464,50.9311,50.9805,162343.0
2015-11-20 14:30:00,61.9,62.0,61.87,61.96,154415.0,50.9805,51.0629,50.9558,51.0299,154415.0
2015-11-20 14:40:00,61.95,62.0,61.93,61.99,110113.0,51.0217,51.0629,51.0052,51.0546,110113.0
2015-11-20 14:50:00,61.99,62.01,61.91,61.95,112616.0,51.0546,51.0711,50.9887,51.0217,112616.0
2015-11-20 15:00:00,61.95,62.01,61.87,61.93,120955.0,51.0217,51.0711,50.9558,51.0052,120955.0
2015-11-20 15:10:00,61.94,61.99,61.9,61.95,113396.0,51.0135,51.0546,50.9805,51.0217,113396.0
2015-11-20 15:20:00,61.95,62.01,61.92,61.99,131966.0,51.0217,51.0711,50.997,51.0546,131966.0
2015-11-20 15:30:00,62.0,62.0,61.95,61.96,148284.0,51.0629,51.0629,51.0217,51.0299,148284.0
2015-11-20 15:40:00,61.97,62.01,61.95,61.99,199199.0,51.0382,51.0711,51.0217,51.0546,199199.0
2015-11-20 15:50:00,61.99,62.01,61.95,62.0,980995.0,51.0546,51.0711,51.0217,51.0629,980995.0
2015-11-23 09:30:00,62.14,62.54,62.1,62.47,525541.0,51.1782,51.5076,51.1452,51.45,525541.0
2015-11-23 09:40:00,62.48,62.94,62.47,62.92,344021.0,51.4582,51.8371,51.45,51.8206,344021.0
2015-11-23 09:50:00,62.92,63.0,62.79,62.83,346270.0,51.8206,51.8865,51.7135,51.7465,346270.0
2015-11-23 10:00:00,62.83,63.09,62.8,63.09,345812.0,51.7465,51.9606,51.7217,51.9606,345812.0
2015-11-23 10:10:00,63.08,63.19,62.99,63.09,300922.0,51.9524,52.0429,51.8782,51.9606,300922.0
2015-11-23 10:20:00,63.1,63.14,62.93,62.95,241550.0,51.9688,52.0018,51.8288,51.8453,241550.0
2015-11-23 10:30:00,62.95,63.0,62.86,62.87,159924.0,51.8453,51.8865,51.7712,51.7794,159924.0
2015-11-23 10:40:00,62.86,62.92,62.84,62.88,165076.0,51.7712,51.8206,51.7547,51.7876,165076.0
2015-11-23 10:50:00,62.88,62.94,62.76,62.91,322888.0,51.7876,51.8371,51.6888,51.8123,322888.0
2015-11-23 11:00:00,62.9,62.92,62.75,62.79,108805.0,51.8041,51.8206,51.6806,51.7135,108805.0
2015-11-23 11:10:00,62.79,62.88,62.75,62.85,201175.0,51.7135,51.7876,51.6806,51.7629,201175.0
2015-11-23 11:20:00,62.84,62.85,62.76,62.78,134309.0,51.7547,51.7629,51.6888,51.7053,134309.0
2015-11-23 11:30:00,62.78,62.82,62.69,62.69,310722.0,51.7053,51.7382,51.6312,51.6312,310722.0
2015-11-23 11:40:00,62.7,62.74,62.61,62.62,179308.0,51.6394,51.6723,51.5653,51.5735,179308.0
2015-11-23 11:50:00,62.61,62.68,62.6,62.66,103275.0,51.5653,51.6229,51.557,51.6064,103275.0
2015-11-23 12:00:00,62.67,62.67,62.59,62.6,91354.0,51.6147,51.6147,51.5488,51.557,91354.0
2015-11-23 12:10:00,62.6,62.65,62.55,62.56,128805.0,51.557,51.5982,51.5158,51.5241,128805.0
2015-11-23 12:20:00,62.56,62.72,62.53,62.69,93813.0,51.5241,51.6559,51.4994,51.6312,93813.0
2015-11-23 12:30:00,62.69,62.83,62.61,62.81,194645.0,51.6312,51.7465,51.5653,51.73,194645.0
2015-11-23 12:40:00,62.81,62.85,62.7,62.76,113439.0,51.73,51.7629,51.6394,51.6888,113439.0
2015-11-23 12:50:00,62.75,62.83,62.74,62.8,79412.0,51.6806,51.7465,51.6723,51.7217,79412.0
2015-11-23 13:00:00,62.8,62.85,62.78,62.79,135249.0,51.7217,51.7629,51.7053,51.7135,135249.0
2015-11-23 13:10:00,62.8,62.81,62.7,62.73,78238.0,51.7217,51.73,51.6394,51.6641,78238.0
2015-11-23 13:20:00,62.73,62.75,62.66,62.72,86409.0,51.6641,51.6806,51.6064,51.6559,86409.0
2015-11-23 13:30:00,62.72,62.82,62.68,62.82,101145.0,51.6559,51.7382,51.6229,51.7382,101145.0
2015-11-23 13:40:00,62.81,62.82,62.74,62.75,90430.0,51.73,51.7382,51.6723,51.6806,90430.0
2015-11-23 13:50:00,62.75,62.78,62.64,62.64,106498.0,51.6806,51.7053,51.59,51.59,106498.0
2015-11-23 14:00:00,62.65,62.68,62.5,62.52,222089.0,51.5982,51.6229,51.4747,51.4911,222089.0
2015-11-23 14:10:00,62.52,62.57,62.51,62.57,156289.0,51.4911,51.5323,51.4829,51.5323,156289.0
2015-11-23 14:20:00,62.57,62.68,62.52,62.66,202777.0,51.5323,51.6229,51.4911,51.6064,202777.0
2015-11-23 14:30:00,62.65,62.71,62.57,62.62,217109.0,51.5982,51.6476,51.5323,51.5735,217109.0
2015-11-23 14:40:00,62.63,62.71,62.62,62.71,159496.0,51.5817,51.6476,51.5735,51.6476,159496.0
2015-11-23 14:50:00,62.71,62.79,62.71,62.73,118792.0,51.6476,51.7135,51.6476,51.6641,118792.0
2015-11-23 15:00:00,62.74,62.77,62.69,62.72,122947.0,51.6723,51.697,51.6312,51.6559,122947.0
2015-11-23 15:10:00,62.72,62.72,62.62,62.65,90311.0,51.6559,51.6559,51.5735,51.5982,90311.0
2015-11-23 15:20:00,62.65,62.74,62.65,62.68,195188.0,51.5982,51.6723,51.5982,51.6229,195188.0
2015-11-23 15:30:00,62.67,62.73,62.64,62.65,158770.0,51.6147,51.6641,51.59,51.5982,158770.0
2015-11-23 15:40:00,62.65,62.71,62.65,62.67,192308.0,51.5982,51.6476,51.5982,51.6147,192308.0
2015-11-23 15:50:00,62.67,62.71,62.61,62.64,432949.0,51.6147,51.6476,51.5653,51.59,432949.0
2015-11-24 09:30:00,62.06,62.3,61.9,62.27,447886.0,51.1123,51.31,50.9805,51.2852,447886.0
2015-11-24 09:40:00,62.27,62.3,62.01,62.14,292391.0,51.2852,51.31,51.0711,51.1782,292391.0
2015-11-24 09:50:00,62.14,62.25,62.13,62.19,278647.0,51.1782,51.2688,51.1699,51.2194,278647.0
2015-11-24 10:00:00,62.19,62.19,61.99,62.02,309366.0,51.2194,51.2194,51.0546,51.0793,309366.0
2015-11-24 10:10:00,62.02,62.07,61.96,62.0,174641.0,51.0793,51.1205,51.0299,51.0629,174641.0
2015-11-24 10:20:00,61.99,62.02,61.75,61.77,267142.0,51.0546,51.0793,50.857,50.8734,267142.0
2015-11-24 10:30:00,61.76,61.79,61.26,61.51,353488.0,50.8652,50.8899,50.4534,50.6593,353488.0
2015-11-24 10:40:00,61.5,61.5,61.26,61.28,177412.0,50.6511,50.6511,50.4534,50.4699,177412.0
2015-11-24 10:50:00,61.28,61.46,61.21,61.43,243576.0,50.4699,50.6181,50.4122,50.5934,243576.0
2015-11-24 11:00:00,61.44,61.52,61.38,61.51,119412.0,50.6017,50.6675,50.5522,50.6593,119412.0
2015-11-24 11:10:00,61.52,61.54,61.41,61.52,138817.0,50.6675,50.684,50.577,50.6675,138817.0
2015-11-24 11:20:00,61.52,61.67,61.49,61.66,146176.0,50.6675,50.7911,50.6428,50.7828,146176.0
2015-11-24 11:30:00,61.66,61.86,61.65,61.82,201448.0,50.7828,50.9476,50.7746,50.9146,201448.0
2015-11-24 11:40:00,61.81,61.93,61.78,61.85,234334.0,50.9064,51.0052,50.8817,50.9393,234334.0
2015-11-24 11:50:00,61.84,62.1,61.84,62.09,195902.0,50.9311,51.1452,50.9311,51.137,195902.0
2015-11-24 12:00:00,62.1,62.24,62.05,62.08,227158.0,51.1452,51.2605,51.1041,51.1288,227158.0
2015-11-24 12:10:00,62.08,62.12,61.99,61.99,99822.0,51.1288,51.1617,51.0546,51.0546,99822.0
2015-11-24 12:20:00,61.99,61.99,61.92,61.98,76047.0,51.0546,51.0546,50.997,51.0464,76047.0
2015-11-24 12:30:00,61.99,62.03,61.95,62.03,75651.0,51.0546,51.0876,51.0217,51.0876,75651.0
2015-11-24 12:40:00,62.03,62.08,61.97,62.0,67097.0,51.0876,51.1288,51.0382,51.0629,67097.0
2015-11-24 12:50:00,62.0,62.02,61.95,61.98,60947.0,51.0629,51.0793,51.0217,51.0464,60947.0
2015-11-24 13:00:00,61.99,62.13,61.99,62.12,70201.0,51.0546,51.1699,51.0546,51.1617,70201.0
2015-11-24 13:10:00,62.13,62.15,62.05,62.06,133322.0,51.1699,51.1864,51.1041,51.1123,133322.0
2015-11-24 13:20:00,62.07,62.12,62.06,62.07,108390.0,51.1205,51.1617,51.1123,51.1205,108390.0
2015-11-24 13:30:00,62.07,62.17,62.07,62.11,125054.0,51.1205,51.2029,51.1205,51.1535,125054.0
2015-11-24 13:40:00,62.11,62.15,62.11,62.13,98498.0,51.1535,51.1864,51.1535,51.1699,98498.0
2015-11-24 13:50:00,62.12,62.29,62.12,62.28,85864.0,51.1617,51.3017,51.1617,51.2935,85864.0
2015-11-24 14:00:00,62.27,62.37,62.24,62.34,80856.0,51.2852,51.3676,51.2605,51.3429,80856.0
2015-11-24 14:10:00,62.33,62.34,62.05,62.12,119993.0,51.3347,51.3429,51.1041,51.1617,119993.0
2015-11-24 14:20:00,62.11,62.13,62.02,62.07,121595.0,51.1535,51.1699,51.0793,51.1205,121595.0
2015-11-24 14:30:00,62.08,62.21,62.02,62.17,110630.0,51.1288,51.2358,51.0793,51.2029,110630.0
2015-11-24 14:40:00,62.17,62.17,62.1,62.13,89501.0,51.2029,51.2029,51.1452,51.1699,89501.0
2015-11-24 14:50:00,62.13,62.16,62.09,62.12,92094.0,51.1699,51.1946,51.137,51.1617,92094.0
2015-11-24 15:00:00,62.12,62.15,62.03,62.14,114260.0,51.1617,51.1864,51.0876,51.1782,114260.0
2015-11-24 15:10:00,62.14,62.16,62.08,62.08,134113.0,51.1782,51.1946,51.1288,51.1288,134113.0
2015-11-24 15:20:00,62.07,62.11,62.0,62.02,184375.0,51.1205,51.1535,51.0629,51.0793,184375.0
2015-11-24 15:30:00,62.02,62.07,61.98,62.01,174801.0,51.0793,51.1205,51.0464,51.0711,174801.0
2015-11-24 15:40:00,62.01,62.04,61.9,61.93,275580.0,51.0711,51.0958,50.9805,51.0052,275580.0
2015-11-24 15:50:00,61.93,62.0,61.91,61.96,403242.0,51.0052,51.0629,50.9887,51.0299,403242.0
2015-11-25 09:30:00,62.05,62.35,62.0,62.27,316161.0,51.1041,51.3511,51.0629,51.2852,316161.0
2015-11-25 09:40:00,62.27,62.32,62.02,62.21,188441.0,51.2852,51.3264,51.0793,51.2358,188441.0
2015-11-25 09:50:00,62.2,62.36,62.16,62.36,102229.0,51.2276,51.3594,51.1946,51.3594,102229.0
2015-11-25 10:00:00,62.35,62.41,62.27,62.29,123793.0,51.3511,51.4005,51.2852,51.3017,123793.0
2015-11-25 10:10:00,62.3,62.45,62.28,62.41,102805.0,51.31,51.4335,51.2935,51.4005,102805.0
2015-11-25 10:20:00,62.42,62.44,62.37,62.38,80862.0,51.4088,51.4253,51.3676,51.3758,80862.0
2015-11-25 10:30:00,62.39,62.5,62.39,62.44,95957.0,51.3841,51.4747,51.3841,51.4253,95957.0
2015-11-25 10:40:00,62.45,62.47,62.28,62.35,75378.0,51.4335,51.45,51.2935,51.3511,75378.0
2015-11-25 10:50:00,62.35,62.36,62.19,62.19,135872.0,51.3511,51.3594,51.2194,51.2194,135872.0
2015-11-25 11:00:00,62.19,62.25,62.15,62.23,143122.0,51.2194,51.2688,51.1864,51.2523,143122.0
2015-11-25 11:10:00,62.23,62.24,62.11,62.12,116221.0,51.2523,51.2605,51.1535,51.1617,116221.0
2015-11-25 11:20:00,62.12,62.16,62.02,62.05,100063.0,51.1617,51.1946,51.0793,51.1041,100063.0
2015-11-25 11:30:00,62.05,62.21,62.03,62.18,143793.0,51.1041,51.2358,51.0876,51.2111,143793.0
2015-11-25 11:40:00,62.18,62.25,62.14,62.16,97721.0,51.2111,51.2688,51.1782,51.1946,97721.0
2015-11-25 11:50:00,62.16,62.27,62.16,62.27,84833.0,51.1946,51.2852,51.1946,51.2852,84833.0
2015-11-25 12:00:00,62.27,62.34,62.26,62.3,75515.0,51.2852,51.3429,51.277,51.31,75515.0
2015-11-25 12:10:00,62.3,62.34,62.28,62.31,44822.0,51.31,51.3429,51.2935,51.3182,44822.0
2015-11-25 12:20:00,62.3,62.37,62.27,62.32,85608.0,51.31,51.3676,51.2852,51.3264,85608.0
2015-11-25 12:30:00,62.32,62.39,62.32,62.37,57882.0,51.3264,51.3841,51.3264,51.3676,57882.0
2015-11-25 12:40:00,62.37,62.37,62.32,62.34,86949.0,51.3676,51.3676,51.3264,51.3429,86949.0
2015-11-25 12:50:00,62.35,62.39,62.33,62.35,38585.0,51.3511,51.3841,51.3347,51.3511,38585.0
2015-11-25 13:00:00,62.35,62.36,62.31,62.31,76479.0,51.3511,51.3594,51.3182,51.3182,76479.0
2015-11-25 13:10:00,62.31,62.32,62.26,62.27,53813.0,51.3182,51.3264,51.277,51.2852,53813.0
2015-11-25 13:20:00,62.27,62.3,62.2,62.3,105377.0,51.2852,51.31,51.2276,51.31,105377.0
2015-11-25 13:30:00,62.3,62.39,62.3,62.35,86508.0,51.31,51.3841,51.31,51.3511,86508.0
2015-11-25 13:40:00,62.34,62.4,62.29,62.39,42547.0,51.3429,51.3923,51.3017,51.3841,42547.0
2015-11-25 13:50:00,62.39,62.43,62.37,62.41,56318.0,51.3841,51.417,51.3676,51.4005,56318.0
2015-11-25 14:00:00,62.4,62.44,62.4,62.43,47975.0,51.3923,51.4253,51.3923,51.417,47975.0
2015-11-25 14:10:00,62.43,62.44,62.36,62.43,104815.0,51.417,51.4253,51.3594,51.417,104815.0
2015-11-25 14:20:00,62.43,62.44,62.38,62.39,36260.0,51.417,51.4253,51.3758,51.3841,36260.0
2015-11-25 14:30:00,62.39,62.43,62.38,62.43,55908.0,51.3841,51.417,51.3758,51.417,55908.0
2015-11-25 14:40:00,62.44,62.44,62.37,62.39,48907.0,51.4253,51.4253,51.3676,51.3841,48907.0
2015-11-25 14:50:00,62.39,62.4,62.35,62.39,51340.0,51.3841,51.3923,51.3511,51.3841,51340.0
2015-11-25 15:00:00,62.4,62.42,62.33,62.35,61845.0,51.3923,51.4088,51.3347,51.3511,61845.0
2015-11-25 15:10:00,62.35,62.37,62.31,62.35,89069.0,51.3511,51.3676,51.3182,51.3511,89069.0
2015-11-25 15:20:00,62.36,62.37,62.34,62.36,60274.0,51.3594,51.3676,51.3429,51.3594,60274.0
2015-11-25 15:30:00,62.35,62.38,62.32,62.32,83979.0,51.3511,51.3758,51.3264,51.3264,83979.0
2015-11-25 15:40:00,62.32,62.33,62.23,62.29,118078.0,51.3264,51.3347,51.2523,51.3017,118078.0
2015-11-25 15:50:00,62.28,62.28,62.17,62.19,307964.0,51.2935,51.2935,51.2029,51.2194,307964.0
2015-11-27 09:30:00,62.19,62.38,62.11,62.3,259369.0,51.2194,51.3758,51.1535,51.31,259369.0
2015-11-27 09:40:00,62.3,62.34,62.14,62.19,112116.0,51.31,51.3429,51.1782,51.2194,112116.0
2015-11-27 09:50:00,62.18,62.25,62.11,62.18,84665.0,51.2111,51.2688,51.1535,51.2111,84665.0
2015-11-27 10:00:00,62.18,62.19,61.93,62.05,121109.0,51.2111,51.2194,51.0052,51.1041,121109.0
2015-11-27 10:10:00,62.05,62.12,61.96,62.08,81964.0,51.1041,51.1617,51.0299,51.1288,81964.0
2015-11-27 10:20:00,62.09,62.13,62.07,62.08,47172.0,51.137,51.1699,51.1205,51.1288,47172.0
2015-11-27 10:30:00,62.08,62.14,62.01,62.01,88764.0,51.1288,51.1782,51.0711,51.0711,88764.0
2015-11-27 10:40:00,62.02,62.08,62.0,62.01,83269.0,51.0793,51.1288,51.0629,51.0711,83269.0
2015-11-27 10:50:00,62.01,62.04,61.96,62.01,73617.0,51.0711,51.0958,51.0299,51.0711,73617.0
2015-11-27 11:00:00,62.0,62.08,61.99,62.06,72953.0,51.0629,51.1288,51.0546,51.1123,72953.0
2015-11-27 11:10:00,62.07,62.13,62.06,62.13,59186.0,51.1205,51.1699,51.1123,51.1699,59186.0
2015-11-27 11:20:00,62.13,62.17,62.1,62.12,81530.0,51.1699,51.2029,51.1452,51.1617,81530.0
2015-11-27 11:30:00,62.12,62.18,62.12,62.13,60406.0,51.1617,51.2111,51.1617,51.1699,60406.0
2015-11-27 11:40:00,62.13,62.13,62.07,62.12,55109.0,51.1699,51.1699,51.1205,51.1617,55109.0
2015-11-27 11:50:00,62.12,62.14,62.08,62.1,62457.0,51.1617,51.1782,51.1288,51.1452,62457.0
2015-11-27 12:00:00,62.1,62.16,62.09,62.15,59886.0,51.1452,51.1946,51.137,51.1864,59886.0
2015-11-27 12:10:00,62.14,62.25,62.14,62.24,82762.0,51.1782,51.2688,51.1782,51.2605,82762.0
2015-11-27 12:20:00,62.23,62.27,62.2,62.25,93185.0,51.2523,51.2852,51.2276,51.2688,93185.0
2015-11-27 12:30:00,62.25,62.26,62.21,62.22,101578.0,51.2688,51.277,51.2358,51.2441,101578.0
2015-11-27 12:40:00,62.22,62.24,62.2,62.22,111444.0,51.2441,51.2605,51.2276,51.2441,111444.0
2015-11-27 12:50:00,62.21,62.22,62.16,62.17,191345.0,51.2358,51.2441,51.1946,51.2029,191345.0
2015-11-30 09:30:00,62.13,62.29,61.81,61.82,383943.0,51.1699,51.3017,50.9064,50.9146,383943.0
2015-11-30 09:40:00,61.81,62.04,61.75,61.86,162154.0,50.9064,51.0958,50.857,50.9476,162154.0
2015-11-30 09:50:00,61.86,61.88,61.67,61.8,140045.0,50.9476,50.964,50.7911,50.8982,140045.0
2015-11-30 10:00:00,61.8,61.9,61.7,61.8,270890.0,50.8982,50.9805,50.8158,50.8982,270890.0
2015-11-30 10:10:00,61.81,61.81,61.67,61.79,251274.0,50.9064,50.9064,50.7911,50.8899,251274.0
2015-11-30 10:20:00,61.77,61.86,61.76,61.85,125812.0,50.8734,50.9476,50.8652,50.9393,125812.0
2015-11-30 10:30:00,61.85,61.95,61.83,61.85,184488.0,50.9393,51.0217,50.9229,50.9393,184488.0
2015-11-30 10:40:00,61.85,61.89,61.79,61.89,142324.0,50.9393,50.9723,50.8899,50.9723,142324.0
2015-11-30 10:50:00,61.89,61.94,61.87,61.9,138626.0,50.9723,51.0135,50.9558,50.9805,138626.0
2015-11-30 11:00:00,61.9,61.9,61.84,61.84,95319.0,50.9805,50.9805,50.9311,50.9311,95319.0
2015-11-30 11:10:00,61.85,61.93,61.82,61.84,103585.0,50.9393,51.0052,50.9146,50.9311,103585.0
2015-11-30 11:20:00,61.85,61.87,61.74,61.77,139772.0,50.9393,50.9558,50.8487,50.8734,139772.0
2015-11-30 11:30:00,61.77,61.78,61.68,61.74,130712.0,50.8734,50.8817,50.7993,50.8487,130712.0
2015-11-30 11:40:00,61.73,61.75,61.61,61.62,93310.0,50.8405,50.857,50.7417,50.7499,93310.0
2015-11-30 11:50:00,61.62,61.66,61.56,61.59,121559.0,50.7499,50.7828,50.7005,50.7252,121559.0
2015-11-30 12:00:00,61.58,61.61,61.51,61.56,78326.0,50.717,50.7417,50.6593,50.7005,78326.0
2015-11-30 12:10:00,61.56,61.56,61.39,61.48,190799.0,50.7005,50.7005,50.5605,50.6346,190799.0
2015-11-30 12:20:00,61.48,61.59,61.47,61.54,135268.0,50.6346,50.7252,50.6264,50.684,135268.0
2015-11-30 12:30:00,61.54,61.55,61.47,61.48,67151.0,50.684,50.6923,50.6264,50.6346,67151.0
2015-11-30 12:40:00,61.48,61.5,61.44,61.47,107780.0,50.6346,50.6511,50.6017,50.6264,107780.0
2015-11-30 12:50:00,61.47,61.55,61.45,61.53,90708.0,50.6264,50.6923,50.6099,50.6758,90708.0
2015-11-30 13:00:00,61.53,61.54,61.5,61.5,102133.0,50.6758,50.684,50.6511,50.6511,102133.0
2015-11-30 13:10:00,61.51,61.54,61.45,61.46,87297.0,50.6593,50.684,50.6099,50.6181,87297.0
2015-11-30 13:20:00,61.47,61.55,61.4,61.55,94174.0,50.6264,50.6923,50.5687,50.6923,94174.0
2015-11-30 13:30:00,61.55,61.55,61.43,61.44,108975.0,50.6923,50.6923,50.5934,50.6017,108975.0
2015-11-30 13:40:00,61.44,61.5,61.41,61.48,65502.0,50.6017,50.6511,50.577,50.6346,65502.0
2015-11-30 13:50:00,61.48,61.61,61.47,61.59,72628.0,50.6346,50.7417,50.6264,50.7252,72628.0
2015-11-30 14:00:00,61.59,61.66,61.57,61.65,122567.0,50.7252,50.7828,50.7087,50.7746,122567.0
2015-11-30 14:10:00,61.66,61.69,61.62,61.66,85832.0,50.7828,50.8076,50.7499,50.7828,85832.0
2015-11-30 14:20:00,61.66,61.68,61.64,61.67,116698.0,50.7828,50.7993,50.7664,50.7911,116698.0
2015-11-30 14:30:00,61.66,61.7,61.55,61.63,176215.0,50.7828,50.8158,50.6923,50.7581,176215.0
2015-11-30 14:40:00,61.63,61.64,61.55,61.56,79750.0,50.7581,50.7664,50.6923,50.7005,79750.0
2015-11-30 14:50:00,61.57,61.58,61.48,61.48,140576.0,50.7087,50.717,50.6346,50.6346,140576.0
2015-11-30 15:00:00,61.49,61.5,61.41,61.46,107986.0,50.6428,50.6511,50.577,50.6181,107986.0
2015-11-30 15:10:00,61.46,61.47,61.38,61.39,121669.0,50.6181,50.6264,50.5522,50.5605,121669.0
2015-11-30 15:20:00,61.38,61.41,61.25,61.27,242628.0,50.5522,50.577,50.4452,50.4616,242628.0
2015-11-30 15:30:00,61.27,61.4,61.27,61.34,216910.0,50.4616,50.5687,50.4616,50.5193,216910.0
2015-11-30 15:40:00,61.35,61.38,61.2,61.38,335742.0,50.5275,50.5522,50.404,50.5522,335742.0
2015-11-30 15:50:00,61.37,61.42,61.3,61.39,622300.0,50.544,50.5852,50.4864,50.5605,622300.0
2015-12-01 09:30:00,61.35,61.5,61.08,61.29,540974.0,50.5275,50.6511,50.3052,50.4781,540974.0
2015-12-01 09:40:00,61.3,61.57,61.29,61.48,257413.0,50.4864,50.7087,50.4781,50.6346,257413.0
2015-12-01 09:50:00,61.49,61.68,61.48,61.66,149256.0,50.6428,50.7993,50.6346,50.7828,149256.0
2015-12-01 10:00:00,61.65,61.68,61.56,61.58,170799.0,50.7746,50.7993,50.7005,50.717,170799.0
2015-12-01 10:10:00,61.57,61.58,61.27,61.27,183550.0,50.7087,50.717,50.4616,50.4616,183550.0
2015-12-01 10:20:00,61.28,61.42,61.23,61.24,204903.0,50.4699,50.5852,50.4287,50.4369,204903.0
2015-12-01 10:30:00,61.24,61.28,60.51,61.1,2062627.0,50.4369,50.4699,49.8357,50.3216,2062627.0
2015-12-01 10:40:00,61.09,61.44,60.98,61.34,419705.0,50.3134,50.6017,50.2228,50.5193,419705.0
2015-12-01 10:50:00,61.35,61.53,61.28,61.51,200400.0,50.5275,50.6758,50.4699,50.6593,200400.0
2015-12-01 11:00:00,61.51,61.51,61.31,61.32,242003.0,50.6593,50.6593,50.4946,50.5028,242003.0
2015-12-01 11:10:00,61.32,61.4,61.31,61.38,111420.0,50.5028,50.5687,50.4946,50.5522,111420.0
2015-12-01 11:20:00,61.37,61.42,61.25,61.34,173151.0,50.544,50.5852,50.4452,50.5193,173151.0
2015-12-01 11:30:00,61.36,61.37,61.2,61.2,153799.0,50.5358,50.544,50.404,50.404,153799.0
2015-12-01 11:40:00,61.21,61.25,61.15,61.22,125245.0,50.4122,50.4452,50.3628,50.4205,125245.0
2015-12-01 11:50:00,61.22,61.26,61.15,61.21,138311.0,50.4205,50.4534,50.3628,50.4122,138311.0
2015-12-01 12:00:00,61.21,61.32,61.2,61.26,120133.0,50.4122,50.5028,50.404,50.4534,120133.0
2015-12-01 12:10:00,61.27,61.3,61.24,61.28,137376.0,50.4616,50.4864,50.4369,50.4699,137376.0
2015-12-01 12:20:00,61.28,61.4,61.26,61.32,119567.0,50.4699,50.5687,50.4534,50.5028,119567.0
2015-12-01 12:30:00,61.33,61.36,61.31,61.33,107011.0,50.5111,50.5358,50.4946,50.5111,107011.0
2015-12-01 12:40:00,61.32,61.4,61.32,61.37,88388.0,50.5028,50.5687,50.5028,50.544,88388.0
2015-12-01 12:50:00,61.36,61.42,61.35,61.38,109686.0,50.5358,50.5852,50.5275,50.5522,109686.0
2015-12-01 13:00:00,61.38,61.4,61.34,61.39,72651.0,50.5522,50.5687,50.5193,50.5605,72651.0
2015-12-01 13:10:00,61.39,61.4,61.33,61.35,84917.0,50.5605,50.5687,50.5111,50.5275,84917.0
2015-12-01 13:20:00,61.35,61.36,61.27,61.28,57988.0,50.5275,50.5358,50.4616,50.4699,57988.0
2015-12-01 13:30:00,61.28,61.3,61.2,61.21,184135.0,50.4699,50.4864,50.404,50.4122,184135.0
2015-12-01 13:40:00,61.21,61.28,61.16,61.19,121666.0,50.4122,50.4699,50.3711,50.3958,121666.0
2015-12-01 13:50:00,61.19,61.25,61.18,61.2,111915.0,50.3958,50.4452,50.3875,50.404,111915.0
2015-12-01 14:00:00,61.19,61.35,61.18,61.33,137141.0,50.3958,50.5275,50.3875,50.5111,137141.0
2015-12-01 14:10:00,61.33,61.37,61.27,61.34,97251.0,50.5111,50.544,50.4616,50.5193,97251.0
2015-12-01 14:20:00,61.35,61.39,61.34,61.36,92176.0,50.5275,50.5605,50.5193,50.5358,92176.0
2015-12-01 14:30:00,61.37,61.42,61.36,61.37,108409.0,50.544,50.5852,50.5358,50.544,108409.0
2015-12-01 14:40:00,61.36,61.41,61.31,61.37,138395.0,50.5358,50.577,50.4946,50.544,138395.0
2015-12-01 14:50:00,61.38,61.38,61.28,61.35,148590.0,50.5522,50.5522,50.4699,50.5275,148590.0
2015-12-01 15:00:00,61.35,61.36,61.17,61.28,409392.0,50.5275,50.5358,50.3793,50.4699,409392.0
2015-12-01 15:10:00,61.29,61.37,61.27,61.34,231627.0,50.4781,50.544,50.4616,50.5193,231627.0
2015-12-01 15:20:00,61.34,61.39,61.29,61.37,210698.0,50.5193,50.5605,50.4781,50.544,210698.0
2015-12-01 15:30:00,61.37,61.4,61.3,61.32,209217.0,50.544,50.5687,50.4864,50.5028,209217.0
2015-12-01 15:40:00,61.33,61.36,61.32,61.35,236708.0,50.5111,50.5358,50.5028,50.5275,236708.0
2015-12-01 15:50:00,61.35,61.39,61.32,61.37,528312.0,50.5275,50.5605,50.5028,50.544,528312.0
2015-12-02 09:30:00,61.63,61.71,61.47,61.58,457166.0,50.7581,50.824,50.6264,50.717,457166.0
2015-12-02 09:40:00,61.59,61.64,61.53,61.62,244650.0,50.7252,50.7664,50.6758,50.7499,244650.0
2015-12-02 09:50:00,61.62,61.69,61.46,61.57,241809.0,50.7499,50.8076,50.6181,50.7087,241809.0
2015-12-02 10:00:00,61.57,61.63,61.4,61.43,119911.0,50.7087,50.7581,50.5687,50.5934,119911.0
2015-12-02 10:10:00,61.42,61.52,61.41,61.5,112599.0,50.5852,50.6675,50.577,50.6511,112599.0
2015-12-02 10:20:00,61.5,61.5,61.4,61.47,67055.0,50.6511,50.6511,50.5687,50.6264,67055.0
2015-12-02 10:30:00,61.47,61.48,61.36,61.4,101313.0,50.6264,50.6346,50.5358,50.5687,101313.0
2015-12-02 10:40:00,61.4,61.4,61.29,61.33,117108.0,50.5687,50.5687,50.4781,50.5111,117108.0
2015-12-02 10:50:00,61.32,61.4,61.3,61.33,78791.0,50.5028,50.5687,50.4864,50.5111,78791.0
2015-12-02 11:00:00,61.32,61.32,61.2,61.26,86759.0,50.5028,50.5028,50.404,50.4534,86759.0
2015-12-02 11:10:00,61.26,61.35,61.25,61.32,106650.0,50.4534,50.5275,50.4452,50.5028,106650.0
2015-12-02 11:20:00,61.31,61.48,61.29,61.48,121649.0,50.4946,50.6346,50.4781,50.6346,121649.0
2015-12-02 11:30:00,61.46,61.48,61.4,61.45,88100.0,50.6181,50.6346,50.5687,50.6099,88100.0
2015-12-02 11:40:00,61.46,61.48,61.41,61.45,74550.0,50.6181,50.6346,50.577,50.6099,74550.0
2015-12-02 11:50:00,61.45,61.45,61.34,61.43,115577.0,50.6099,50.6099,50.5193,50.5934,115577.0
2015-12-02 12:00:00,61.42,61.49,61.42,61.46,88077.0,50.5852,50.6428,50.5852,50.6181,88077.0
2015-12-02 12:10:00,61.45,61.46,61.42,61.44,68411.0,50.6099,50.6181,50.5852,50.6017,68411.0
2015-12-02 12:20:00,61.43,61.52,61.36,61.49,105636.0,50.5934,50.6675,50.5358,50.6428,105636.0
2015-12-02 12:30:00,61.48,61.58,61.46,61.56,85912.0,50.6346,50.717,50.6181,50.7005,85912.0
2015-12-02 12:40:00,61.55,61.6,61.52,61.57,62532.0,50.6923,50.7334,50.6675,50.7087,62532.0
2015-12-02 12:50:00,61.57,61.63,61.55,61.57,84355.0,50.7087,50.7581,50.6923,50.7087,84355.0
2015-12-02 13:00:00,61.56,61.6,61.52,61.56,79545.0,50.7005,50.7334,50.6675,50.7005,79545.0
2015-12-02 13:10:00,61.57,61.61,61.55,61.59,95624.0,50.7087,50.7417,50.6923,50.7252,95624.0
2015-12-02 13:20:00,61.59,61.68,61.58,61.63,104089.0,50.7252,50.7993,50.717,50.7581,104089.0
2015-12-02 13:30:00,61.63,61.65,61.56,61.57,89228.0,50.7581,50.7746,50.7005,50.7087,89228.0
2015-12-02 13:40:00,61.57,61.67,61.54,61.65,142580.0,50.7087,50.7911,50.684,50.7746,142580.0
2015-12-02 13:50:00,61.64,61.65,61.58,61.63,83050.0,50.7664,50.7746,50.717,50.7581,83050.0
2015-12-02 14:00:00,61.62,61.62,61.42,61.49,129258.0,50.7499,50.7499,50.5852,50.6428,129258.0
2015-12-02 14:10:00,61.49,61.49,61.36,61.38,109708.0,50.6428,50.6428,50.5358,50.5522,109708.0
2015-12-02 14:20:00,61.38,61.48,61.36,61.42,107634.0,50.5522,50.6346,50.5358,50.5852,107634.0
2015-12-02 14:30:00,61.41,61.42,61.33,61.35,101368.0,50.577,50.5852,50.5111,50.5275,101368.0
2015-12-02 14:40:00,61.35,61.37,61.18,61.22,184900.0,50.5275,50.544,50.3875,50.4205,184900.0
2015-12-02 14:50:00,61.22,61.26,61.12,61.15,113155.0,50.4205,50.4534,50.3381,50.3628,113155.0
2015-12-02 15:00:00,61.15,61.24,61.11,61.2,119148.0,50.3628,50.4369,50.3299,50.404,119148.0
2015-12-02 15:10:00,61.19,61.31,61.18,61.29,135018.0,50.3958,50.4946,50.3875,50.4781,135018.0
2015-12-02 15:20:00,61.29,61.32,61.22,61.24,127159.0,50.4781,50.5028,50.4205,50.4369,127159.0
2015-12-02 15:30:00,61.24,61.27,61.16,61.2,154762.0,50.4369,50.4616,50.3711,50.404,154762.0
2015-12-02 15:40:00,61.19,61.26,61.15,61.18,238595.0,50.3958,50.4534,50.3628,50.3875,238595.0
2015-12-02 15:50:00,61.17,61.25,61.14,61.22,468532.0,50.3793,50.4452,50.3546,50.4205,468532.0
2015-12-03 09:30:00,61.31,61.45,60.87,60.87,303483.0,50.4946,50.6099,50.1322,50.1322,303483.0
2015-12-03 09:40:00,60.89,61.05,60.78,60.8,170033.0,50.1487,50.2805,50.0581,50.0746,170033.0
2015-12-03 09:50:00,60.8,60.97,60.76,60.84,150979.0,50.0746,50.2146,50.0416,50.1075,150979.0
2015-12-03 10:00:00,60.84,60.86,60.73,60.77,186879.0,50.1075,50.124,50.0169,50.0499,186879.0
2015-12-03 10:10:00,60.78,60.88,60.7,60.79,232352.0,50.0581,50.1404,49.9922,50.0663,232352.0
2015-12-03 10:20:00,60.78,60.93,60.68,60.84,143627.0,50.0581,50.1816,49.9757,50.1075,143627.0
2015-12-03 10:30:00,60.83,61.01,60.7,60.7,173709.0,50.0993,50.2475,49.9922,49.9922,173709.0
2015-12-03 10:40:00,60.7,60.85,60.68,60.82,142688.0,49.9922,50.1157,49.9757,50.091,142688.0
2015-12-03 10:50:00,60.83,60.88,60.66,60.66,353069.0,50.0993,50.1404,49.9593,49.9593,353069.0
2015-12-03 11:00:00,60.66,60.68,60.54,60.58,358394.0,49.9593,49.9757,49.8604,49.8934,358394.0
2015-12-03 11:10:00,60.58,60.7,60.55,60.59,312347.0,49.8934,49.9922,49.8687,49.9016,312347.0
2015-12-03 11:20:00,60.59,60.63,60.45,60.47,291856.0,49.9016,49.9345,49.7863,49.8028,291856.0
2015-12-03 11:30:00,60.48,60.49,60.25,60.3,199818.0,49.811,49.8192,49.6216,49.6628,199818.0
2015-12-03 11:40:00,60.3,60.41,60.26,60.37,270495.0,49.6628,49.7534,49.6298,49.7204,270495.0
2015-12-03 11:50:00,60.38,60.52,60.37,60.47,150726.0,49.7286,49.844,49.7204,49.8028,150726.0
2015-12-03 12:00:00,60.47,60.49,60.24,60.24,170017.0,49.8028,49.8192,49.6133,49.6133,170017.0
2015-12-03 12:10:00,60.24,60.26,60.09,60.1,194519.0,49.6133,49.6298,49.4898,49.498,194519.0
2015-12-03 12:20:00,60.1,60.1,59.83,59.93,417826.0,49.498,49.498,49.2757,49.358,417826.0
2015-12-03 12:30:00,59.93,59.98,59.81,59.93,172523.0,49.358,49.3992,49.2592,49.358,172523.0
2015-12-03 12:40:00,59.93,60.07,59.92,60.01,201830.0,49.358,49.4733,49.3498,49.4239,201830.0
2015-12-03 12:50:00,60.01,60.04,59.85,59.86,158734.0,49.4239,49.4486,49.2921,49.3004,158734.0
2015-12-03 13:00:00,59.86,59.88,59.77,59.82,277760.0,49.3004,49.3169,49.2263,49.2674,277760.0
2015-12-03 13:10:00,59.82,59.91,59.77,59.87,207874.0,49.2674,49.3416,49.2263,49.3086,207874.0
2015-12-03 13:20:00,59.87,60.1,59.86,60.06,238038.0,49.3086,49.498,49.3004,49.4651,238038.0
2015-12-03 13:30:00,60.06,60.08,59.8,59.82,171781.0,49.4651,49.4816,49.251,49.2674,171781.0
2015-12-03 13:40:00,59.82,59.82,59.61,59.63,212155.0,49.2674,49.2674,49.0945,49.111,212155.0
2015-12-03 13:50:00,59.63,59.63,59.45,59.47,247627.0,49.111,49.111,48.9627,48.9792,247627.0
2015-12-03 14:00:00,59.47,59.52,59.36,59.49,235601.0,48.9792,49.0204,48.8886,48.9956,235601.0
2015-12-03 14:10:00,59.49,59.69,59.48,59.6,268160.0,48.9956,49.1604,48.9874,49.0862,268160.0
2015-12-03 14:20:00,59.6,59.67,59.38,59.42,181879.0,49.0862,49.1439,48.9051,48.938,181879.0
2015-12-03 14:30:00,59.42,59.42,59.23,59.32,231240.0,48.938,48.938,48.7815,48.8556,231240.0
2015-12-03 14:40:00,59.32,59.33,59.15,59.29,256641.0,48.8556,48.8639,48.7156,48.8309,256641.0
2015-12-03 14:50:00,59.29,59.47,59.24,59.45,290232.0,48.8309,48.9792,48.7898,48.9627,290232.0
2015-12-03 15:00:00,59.44,59.55,59.4,59.46,327536.0,48.9545,49.0451,48.9215,48.9709,327536.0
2015-12-03 15:10:00,59.46,59.52,59.35,59.4,306448.0,48.9709,49.0204,48.8803,48.9215,306448.0
2015-12-03 15:20:00,59.39,59.49,59.32,59.37,283365.0,48.9133,48.9956,48.8556,48.8968,283365.0
2015-12-03 15:30:00,59.37,59.53,59.3,59.52,407518.0,48.8968,49.0286,48.8392,49.0204,407518.0
2015-12-03 15:40:00,59.53,59.59,59.46,59.58,503595.0,49.0286,49.078,48.9709,49.0698,503595.0
2015-12-03 15:50:00,59.58,59.58,59.47,59.55,857259.0,49.0698,49.0698,48.9792,49.0451,857259.0
2015-12-04 09:30:00,59.86,60.06,59.6,60.0,421925.0,49.3004,49.4651,49.0862,49.4157,421925.0
2015-12-04 09:40:00,60.02,60.56,60.01,60.46,339103.0,49.4322,49.8769,49.4239,49.7945,339103.0
2015-12-04 09:50:00,60.47,60.61,60.37,60.4,199076.0,49.8028,49.9181,49.7204,49.7451,199076.0
2015-12-04 10:00:00,60.41,60.46,60.27,60.31,180061.0,49.7534,49.7945,49.6381,49.671,180061.0
2015-12-04 10:10:00,60.31,60.5,60.29,60.48,184238.0,49.671,49.8275,49.6545,49.811,184238.0
2015-12-04 10:20:00,60.5,60.66,60.44,60.56,185826.0,49.8275,49.9593,49.7781,49.8769,185826.0
2015-12-04 10:30:00,60.56,60.85,60.51,60.79,196836.0,49.8769,50.1157,49.8357,50.0663,196836.0
2015-12-04 10:40:00,60.78,60.83,60.67,60.78,176414.0,50.0581,50.0993,49.9675,50.0581,176414.0
2015-12-04 10:50:00,60.77,61.02,60.76,60.99,176731.0,50.0499,50.2557,50.0416,50.231,176731.0
2015-12-04 11:00:00,60.99,61.0,60.87,60.88,134169.0,50.231,50.2393,50.1322,50.1404,134169.0
2015-12-04 11:10:00,60.89,60.98,60.84,60.92,112527.0,50.1487,50.2228,50.1075,50.1734,112527.0
2015-12-04 11:20:00,60.92,61.01,60.89,60.94,156038.0,50.1734,50.2475,50.1487,50.1899,156038.0
2015-12-04 11:30:00,60.94,60.98,60.82,60.94,133117.0,50.1899,50.2228,50.091,50.1899,133117.0
2015-12-04 11:40:00,60.95,60.95,60.64,60.71,142537.0,50.1981,50.1981,49.9428,50.0004,142537.0
2015-12-04 11:50:00,60.71,60.86,60.71,60.8,108178.0,50.0004,50.124,50.0004,50.0746,108178.0
2015-12-04 12:00:00,60.8,60.89,60.75,60.88,101420.0,50.0746,50.1487,50.0334,50.1404,101420.0
2015-12-04 12:10:00,60.88,61.01,60.87,60.88,82681.0,50.1404,50.2475,50.1322,50.1404,82681.0
2015-12-04 12:20:00,60.88,61.0,60.85,60.88,84007.0,50.1404,50.2393,50.1157,50.1404,84007.0
2015-12-04 12:30:00,60.89,61.16,60.87,61.15,138486.0,50.1487,50.3711,50.1322,50.3628,138486.0
2015-12-04 12:40:00,61.15,61.24,61.13,61.23,143081.0,50.3628,50.4369,50.3463,50.4287,143081.0
2015-12-04 12:50:00,61.23,61.33,61.2,61.3,144709.0,50.4287,50.5111,50.404,50.4864,144709.0
2015-12-04 13:00:00,61.31,61.49,61.28,61.47,218069.0,50.4946,50.6428,50.4699,50.6264,218069.0
2015-12-04 13:10:00,61.46,61.53,61.29,61.32,243671.0,50.6181,50.6758,50.4781,50.5028,243671.0
2015-12-04 13:20:00,61.31,61.4,61.28,61.38,93665.0,50.4946,50.5687,50.4699,50.5522,93665.0
2015-12-04 13:30:00,61.39,61.43,61.31,61.43,136075.0,50.5605,50.5934,50.4946,50.5934,136075.0
2015-12-04 13:40:00,61.43,61.44,61.27,61.34,149057.0,50.5934,50.6017,50.4616,50.5193,149057.0
2015-12-04 13:50:00,61.34,61.4,61.32,61.37,99281.0,50.5193,50.5687,50.5028,50.544,99281.0
2015-12-04 14:00:00,61.37,61.42,61.32,61.41,125761.0,50.544,50.5852,50.5028,50.577,125761.0
2015-12-04 14:10:00,61.4,61.43,61.34,61.36,123913.0,50.5687,50.5934,50.5193,50.5358,123913.0
2015-12-04 14:20:00,61.35,61.5,61.35,61.5,167720.0,50.5275,50.6511,50.5275,50.6511,167720.0
2015-12-04 14:30:00,61.5,61.62,61.47,61.6,195621.0,50.6511,50.7499,50.6264,50.7334,195621.0
2015-12-04 14:40:00,61.59,61.73,61.56,61.7,140777.0,50.7252,50.8405,50.7005,50.8158,140777.0
2015-12-04 14:50:00,61.71,61.79,61.64,61.76,248844.0,50.824,50.8899,50.7664,50.8652,248844.0
2015-12-04 15:00:00,61.76,61.82,61.69,61.76,243818.0,50.8652,50.9146,50.8076,50.8652,243818.0
2015-12-04 15:10:00,61.76,61.79,61.7,61.76,259139.0,50.8652,50.8899,50.8158,50.8652,259139.0
2015-12-04 15:20:00,61.75,61.83,61.7,61.8,230816.0,50.857,50.9229,50.8158,50.8982,230816.0
2015-12-04 15:30:00,61.81,61.82,61.7,61.72,247376.0,50.9064,50.9146,50.8158,50.8323,247376.0
2015-12-04 15:40:00,61.71,61.87,61.71,61.79,295907.0,50.824,50.9558,50.824,50.8899,295907.0
2015-12-04 15:50:00,61.8,61.84,61.7,61.74,643924.0,50.8982,50.9311,50.8158,50.8487,643924.0
2015-12-07 09:30:00,61.79,61.81,61.47,61.61,353594.0,50.8899,50.9064,50.6264,50.7417,353594.0
2015-12-07 09:40:00,61.59,61.75,61.53,61.57,138451.0,50.7252,50.857,50.6758,50.7087,138451.0
2015-12-07 09:50:00,61.57,61.75,61.52,61.65,135773.0,50.7087,50.857,50.6675,50.7746,135773.0
2015-12-07 10:00:00,61.64,61.71,61.52,61.61,157581.0,50.7664,50.824,50.6675,50.7417,157581.0
2015-12-07 10:10:00,61.61,61.78,61.59,61.78,124234.0,50.7417,50.8817,50.7252,50.8817,124234.0
2015-12-07 10:20:00,61.77,61.78,61.61,61.73,135034.0,50.8734,50.8817,50.7417,50.8405,135034.0
2015-12-07 10:30:00,61.73,61.73,61.54,61.67,117915.0,50.8405,50.8405,50.684,50.7911,117915.0
2015-12-07 10:40:00,61.67,61.7,61.55,61.59,177204.0,50.7911,50.8158,50.6923,50.7252,177204.0
2015-12-07 10:50:00,61.59,61.63,61.54,61.59,127769.0,50.7252,50.7581,50.684,50.7252,127769.0
2015-12-07 11:00:00,61.58,61.63,61.51,61.61,125624.0,50.717,50.7581,50.6593,50.7417,125624.0
2015-12-07 11:10:00,61.61,61.64,61.53,61.56,92501.0,50.7417,50.7664,50.6758,50.7005,92501.0
2015-12-07 11:20:00,61.57,61.59,61.46,61.49,125071.0,50.7087,50.7252,50.6181,50.6428,125071.0
2015-12-07 11:30:00,61.48,61.66,61.48,61.65,125294.0,50.6346,50.7828,50.6346,50.7746,125294.0
2015-12-07 11:40:00,61.66,61.71,61.55,61.63,107103.0,50.7828,50.824,50.6923,50.7581,107103.0
2015-12-07 11:50:00,61.63,61.78,61.63,61.77,74149.0,50.7581,50.8817,50.7581,50.8734,74149.0
2015-12-07 12:00:00,61.77,61.79,61.72,61.72,104485.0,50.8734,50.8899,50.8323,50.8323,104485.0
2015-12-07 12:10:00,61.73,61.87,61.71,61.82,87048.0,50.8405,50.9558,50.824,50.9146,87048.0
2015-12-07 12:20:00,61.82,61.82,61.75,61.79,69687.0,50.9146,50.9146,50.857,50.8899,69687.0
2015-12-07 12:30:00,61.8,61.8,61.72,61.76,78368.0,50.8982,50.8982,50.8323,50.8652,78368.0
2015-12-07 12:40:00,61.76,61.78,61.68,61.72,104259.0,50.8652,50.8817,50.7993,50.8323,104259.0
2015-12-07 12:50:00,61.72,61.77,61.59,61.6,80991.0,50.8323,50.8734,50.7252,50.7334,80991.0
2015-12-07 13:00:00,61.6,61.73,61.54,61.72,73948.0,50.7334,50.8405,50.684,50.8323,73948.0
2015-12-07 13:10:00,61.73,61.76,61.56,61.64,76088.0,50.8405,50.8652,50.7005,50.7664,76088.0
2015-12-07 13:20:00,61.63,61.68,61.54,61.65,158573.0,50.7581,50.7993,50.684,50.7746,158573.0
2015-12-07 13:30:00,61.65,61.69,61.6,61.65,95133.0,50.7746,50.8076,50.7334,50.7746,95133.0
2015-12-07 13:40:00,61.64,61.64,61.48,61.5,73060.0,50.7664,50.7664,50.6346,50.6511,73060.0
2015-12-07 13:50:00,61.5,61.59,61.44,61.59,59118.0,50.6511,50.7252,50.6017,50.7252,59118.0
2015-12-07 14:00:00,61.59,61.73,61.52,61.72,85338.0,50.7252,50.8405,50.6675,50.8323,85338.0
2015-12-07 14:10:00,61.71,61.72,61.59,61.65,74854.0,50.824,50.8323,50.7252,50.7746,74854.0
2015-12-07 14:20:00,61.65,61.75,61.59,61.73,80905.0,50.7746,50.857,50.7252,50.8405,80905.0
2015-12-07 14:30:00,61.73,61.78,61.62,61.74,81551.0,50.8405,50.8817,50.7499,50.8487,81551.0
2015-12-07 14:40:00,61.73,61.74,61.61,61.68,150330.0,50.8405,50.8487,50.7417,50.7993,150330.0
2015-12-07 14:50:00,61.68,61.73,61.61,61.62,80343.0,50.7993,50.8405,50.7417,50.7499,80343.0
2015-12-07 15:00:00,61.62,61.66,61.51,61.63,131074.0,50.7499,50.7828,50.6593,50.7581,131074.0
2015-12-07 15:10:00,61.63,61.67,61.53,61.67,132875.0,50.7581,50.7911,50.6758,50.7911,132875.0
2015-12-07 15:20:00,61.67,61.8,61.66,61.79,126352.0,50.7911,50.8982,50.7828,50.8899,126352.0
2015-12-07 15:30:00,61.79,61.85,61.69,61.73,150253.0,50.8899,50.9393,50.8076,50.8405,150253.0
2015-12-07 15:40:00,61.73,61.88,61.72,61.87,167124.0,50.8405,50.964,50.8323,50.9558,167124.0
2015-12-07 15:50:00,61.86,61.95,61.83,61.89,398993.0,50.9476,51.0217,50.9229,50.9723,398993.0
2015-12-08 09:30:00,61.69,61.89,61.52,61.68,385710.0,50.8076,50.9723,50.6675,50.7993,385710.0
2015-12-08 09:40:00,61.7,62.02,61.62,61.94,208485.0,50.8158,51.0793,50.7499,51.0135,208485.0
2015-12-08 09:50:00,61.93,61.93,61.67,61.77,107105.0,51.0052,51.0052,50.7911,50.8734,107105.0
2015-12-08 10:00:00,61.76,61.93,61.71,61.88,144899.0,50.8652,51.0052,50.824,50.964,144899.0
2015-12-08 10:10:00,61.89,61.96,61.65,61.67,109291.0,50.9723,51.0299,50.7746,50.7911,109291.0
2015-12-08 10:20:00,61.66,61.68,61.55,61.64,142642.0,50.7828,50.7993,50.6923,50.7664,142642.0
2015-12-08 10:30:00,61.63,61.91,61.58,61.84,141465.0,50.7581,50.9887,50.717,50.9311,141465.0
2015-12-08 10:40:00,61.83,62.14,61.82,62.05,128679.0,50.9229,51.1782,50.9146,51.1041,128679.0
2015-12-08 10:50:00,62.06,62.07,61.94,62.04,133217.0,51.1123,51.1205,51.0135,51.0958,133217.0
2015-12-08 11:00:00,62.06,62.3,62.03,62.27,233953.0,51.1123,51.31,51.0876,51.2852,233953.0
2015-12-08 11:10:00,62.27,62.39,62.2,62.36,161075.0,51.2852,51.3841,51.2276,51.3594,161075.0
2015-12-08 11:20:00,62.37,62.43,62.24,62.26,121494.0,51.3676,51.417,51.2605,51.277,121494.0
2015-12-08 11:30:00,62.26,62.26,62.11,62.13,122674.0,51.277,51.277,51.1535,51.1699,122674.0
2015-12-08 11:40:00,62.12,62.22,62.1,62.17,151511.0,51.1617,51.2441,51.1452,51.2029,151511.0
2015-12-08 11:50:00,62.17,62.18,62.01,62.1,210874.0,51.2029,51.2111,51.0711,51.1452,210874.0
2015-12-08 12:00:00,62.11,62.12,62.0,62.1,90559.0,51.1535,51.1617,51.0629,51.1452,90559.0
2015-12-08 12:10:00,62.09,62.13,62.0,62.02,57122.0,51.137,51.1699,51.0629,51.0793,57122.0
2015-12-08 12:20:00,62.02,62.14,62.0,62.02,90567.0,51.0793,51.1782,51.0629,51.0793,90567.0
2015-12-08 12:30:00,62.02,62.07,61.99,62.02,109888.0,51.0793,51.1205,51.0546,51.0793,109888.0
2015-12-08 12:40:00,62.03,62.08,61.97,62.04,112613.0,51.0876,51.1288,51.0382,51.0958,112613.0
2015-12-08 12:50:00,62.05,62.24,62.04,62.23,126342.0,51.1041,51.2605,51.0958,51.2523,126342.0
2015-12-08 13:00:00,62.24,62.35,62.21,62.26,89901.0,51.2605,51.3511,51.2358,51.277,89901.0
2015-12-08 13:10:00,62.25,62.29,62.13,62.14,88423.0,51.2688,51.3017,51.1699,51.1782,88423.0
2015-12-08 13:20:00,62.15,62.24,62.09,62.17,171354.0,51.1864,51.2605,51.137,51.2029,171354.0
2015-12-08 13:30:00,62.18,62.25,62.17,62.2,86120.0,51.2111,51.2688,51.2029,51.2276,86120.0
2015-12-08 13:40:00,62.19,62.19,62.09,62.1,79432.0,51.2194,51.2194,51.137,51.1452,79432.0
2015-12-08 13:50:00,62.1,62.23,62.08,62.2,79238.0,51.1452,51.2523,51.1288,51.2276,79238.0
2015-12-08 14:00:00,62.19,62.36,62.17,62.36,118429.0,51.2194,51.3594,51.2029,51.3594,118429.0
2015-12-08 14:10:00,62.35,62.4,62.33,62.36,140504.0,51.3511,51.3923,51.3347,51.3594,140504.0
2015-12-08 14:20:00,62.35,62.36,62.26,62.29,117726.0,51.3511,51.3594,51.277,51.3017,117726.0
2015-12-08 14:30:00,62.3,62.3,62.22,62.26,115346.0,51.31,51.31,51.2441,51.277,115346.0
2015-12-08 14:40:00,62.25,62.29,62.19,62.24,148541.0,51.2688,51.3017,51.2194,51.2605,148541.0
2015-12-08 14:50:00,62.24,62.27,62.14,62.15,121906.0,51.2605,51.2852,51.1782,51.1864,121906.0
2015-12-08 15:00:00,62.15,62.15,62.05,62.14,115436.0,51.1864,51.1864,51.1041,51.1782,115436.0
2015-12-08 15:10:00,62.15,62.19,62.06,62.07,97085.0,51.1864,51.2194,51.1123,51.1205,97085.0
2015-12-08 15:20:00,62.07,62.19,62.01,62.1,141613.0,51.1205,51.2194,51.0711,51.1452,141613.0
2015-12-08 15:30:00,62.1,62.22,62.04,62.12,185919.0,51.1452,51.2441,51.0958,51.1617,185919.0
2015-12-08 15:40:00,62.12,62.27,62.08,62.26,400753.0,51.1617,51.2852,51.1288,51.277,400753.0
2015-12-08 15:50:00,62.26,62.36,62.16,62.16,422477.0,51.277,51.3594,51.1946,51.1946,422477.0
2015-12-09 09:30:00,61.71,62.0,61.59,61.99,393117.0,50.824,51.0629,50.7252,51.0546,393117.0
2015-12-09 09:40:00,61.98,62.25,61.98,62.25,212189.0,51.0464,51.2688,51.0464,51.2688,212189.0
2015-12-09 09:50:00,62.25,62.36,62.18,62.18,163186.0,51.2688,51.3594,51.2111,51.2111,163186.0
2015-12-09 10:00:00,62.18,62.44,62.15,62.39,181672.0,51.2111,51.4253,51.1864,51.3841,181672.0
2015-12-09 10:10:00,62.41,62.54,62.33,62.35,209094.0,51.4005,51.5076,51.3347,51.3511,209094.0
2015-12-09 10:20:00,62.34,62.43,62.18,62.18,164992.0,51.3429,51.417,51.2111,51.2111,164992.0
2015-12-09 10:30:00,62.19,62.42,62.19,62.26,161681.0,51.2194,51.4088,51.2194,51.277,161681.0
2015-12-09 10:40:00,62.27,62.32,62.14,62.15,127313.0,51.2852,51.3264,51.1782,51.1864,127313.0
2015-12-09 10:50:00,62.16,62.2,62.03,62.05,184360.0,51.1946,51.2276,51.0876,51.1041,184360.0
2015-12-09 11:00:00,62.06,62.13,61.92,61.92,206076.0,51.1123,51.1699,50.997,50.997,206076.0
2015-12-09 11:10:00,61.93,61.99,61.79,61.8,132722.0,51.0052,51.0546,50.8899,50.8982,132722.0
2015-12-09 11:20:00,61.8,61.85,61.71,61.74,115744.0,50.8982,50.9393,50.824,50.8487,115744.0
2015-12-09 11:30:00,61.74,61.8,61.68,61.68,138064.0,50.8487,50.8982,50.7993,50.7993,138064.0
2015-12-09 11:40:00,61.69,61.72,61.47,61.56,232283.0,50.8076,50.8323,50.6264,50.7005,232283.0
2015-12-09 11:50:00,61.55,61.59,61.47,61.51,128616.0,50.6923,50.7252,50.6264,50.6593,128616.0
2015-12-09 12:00:00,61.51,61.64,61.49,61.63,111885.0,50.6593,50.7664,50.6428,50.7581,111885.0
2015-12-09 12:10:00,61.62,61.64,61.43,61.44,123053.0,50.7499,50.7664,50.5934,50.6017,123053.0
2015-12-09 12:20:00,61.43,61.43,61.14,61.19,151577.0,50.5934,50.5934,50.3546,50.3958,151577.0
2015-12-09 12:30:00,61.19,61.29,61.03,61.04,132875.0,50.3958,50.4781,50.264,50.2722,132875.0
2015-12-09 12:40:00,61.04,61.06,60.82,61.0,220879.0,50.2722,50.2887,50.091,50.2393,220879.0
2015-12-09 12:50:00,61.01,61.19,60.98,61.13,228175.0,50.2475,50.3958,50.2228,50.3463,228175.0
2015-12-09 13:00:00,61.12,61.23,60.9,61.08,224575.0,50.3381,50.4287,50.1569,50.3052,224575.0
2015-12-09 13:10:00,61.07,61.26,61.0,61.15,128742.0,50.2969,50.4534,50.2393,50.3628,128742.0
2015-12-09 13:20:00,61.14,61.22,61.01,61.09,142557.0,50.3546,50.4205,50.2475,50.3134,142557.0
2015-12-09 13:30:00,61.08,61.1,60.97,61.02,154313.0,50.3052,50.3216,50.2146,50.2557,154313.0
2015-12-09 13:40:00,61.02,61.13,60.91,61.11,175658.0,50.2557,50.3463,50.1652,50.3299,175658.0
2015-12-09 13:50:00,61.12,61.2,61.06,61.07,122379.0,50.3381,50.404,50.2887,50.2969,122379.0
2015-12-09 14:00:00,61.07,61.15,61.04,61.05,102802.0,50.2969,50.3628,50.2722,50.2805,102802.0
2015-12-09 14:10:00,61.05,61.1,60.95,60.99,135688.0,50.2805,50.3216,50.1981,50.231,135688.0
2015-12-09 14:20:00,60.98,61.02,60.91,60.97,141847.0,50.2228,50.2557,50.1652,50.2146,141847.0
2015-12-09 14:30:00,60.97,61.05,60.93,61.03,154377.0,50.2146,50.2805,50.1816,50.264,154377.0
2015-12-09 14:40:00,61.03,61.04,60.91,60.97,112240.0,50.264,50.2722,50.1652,50.2146,112240.0
2015-12-09 14:50:00,60.98,61.0,60.87,60.91,143861.0,50.2228,50.2393,50.1322,50.1652,143861.0
2015-12-09 15:00:00,60.9,61.02,60.87,60.99,152653.0,50.1569,50.2557,50.1322,50.231,152653.0
2015-12-09 15:10:00,61.0,61.03,60.86,60.87,160050.0,50.2393,50.264,50.124,50.1322,160050.0
2015-12-09 15:20:00,60.87,61.13,60.87,61.04,211838.0,50.1322,50.3463,50.1322,50.2722,211838.0
2015-12-09 15:30:00,61.05,61.2,61.04,61.06,209620.0,50.2805,50.404,50.2722,50.2887,209620.0
2015-12-09 15:40:00,61.06,61.09,60.91,60.93,321142.0,50.2887,50.3134,50.1652,50.1816,321142.0
2015-12-09 15:50:00,60.94,61.2,60.94,61.18,661856.0,50.1899,50.404,50.1899,50.3875,661856.0
2015-12-10 09:30:00,61.13,61.42,61.09,61.37,262810.0,50.3463,50.5852,50.3134,50.544,262810.0
2015-12-10 09:40:00,61.36,61.48,61.27,61.28,97100.0,50.5358,50.6346,50.4616,50.4699,97100.0
2015-12-10 09:50:00,61.27,61.42,61.16,61.21,133223.0,50.4616,50.5852,50.3711,50.4122,133223.0
2015-12-10 10:00:00,61.21,61.3,61.06,61.11,114161.0,50.4122,50.4864,50.2887,50.3299,114161.0
2015-12-10 10:10:00,61.12,61.26,61.01,61.25,203654.0,50.3381,50.4534,50.2475,50.4452,203654.0
2015-12-10 10:20:00,61.25,61.38,61.24,61.31,94356.0,50.4452,50.5522,50.4369,50.4946,94356.0
2015-12-10 10:30:00,61.31,61.52,61.3,61.51,140927.0,50.4946,50.6675,50.4864,50.6593,140927.0
2015-12-10 10:40:00,61.51,61.69,61.47,61.66,147123.0,50.6593,50.8076,50.6264,50.7828,147123.0
2015-12-10 10:50:00,61.65,61.71,61.51,61.52,213911.0,50.7746,50.824,50.6593,50.6675,213911.0
2015-12-10 11:00:00,61.51,61.56,61.47,61.51,145902.0,50.6593,50.7005,50.6264,50.6593,145902.0
2015-12-10 11:10:00,61.51,61.56,61.48,61.55,115316.0,50.6593,50.7005,50.6346,50.6923,115316.0
2015-12-10 11:20:00,61.54,61.69,61.54,61.6,106148.0,50.684,50.8076,50.684,50.7334,106148.0
2015-12-10 11:30:00,61.59,61.59,61.47,61.54,100755.0,50.7252,50.7252,50.6264,50.684,100755.0
2015-12-10 11:40:00,61.54,61.6,61.43,61.57,97938.0,50.684,50.7334,50.5934,50.7087,97938.0
2015-12-10 11:50:00,61.57,61.63,61.46,61.58,111609.0,50.7087,50.7581,50.6181,50.717,111609.0
2015-12-10 12:00:00,61.57,61.68,61.54,61.59,101835.0,50.7087,50.7993,50.684,50.7252,101835.0
2015-12-10 12:10:00,61.58,61.58,61.46,61.52,110626.0,50.717,50.717,50.6181,50.6675,110626.0
2015-12-10 12:20:00,61.51,61.68,61.5,61.65,93687.0,50.6593,50.7993,50.6511,50.7746,93687.0
2015-12-10 12:30:00,61.66,61.7,61.57,61.63,84002.0,50.7828,50.8158,50.7087,50.7581,84002.0
2015-12-10 12:40:00,61.63,61.74,61.6,61.74,129155.0,50.7581,50.8487,50.7334,50.8487,129155.0
2015-12-10 12:50:00,61.73,61.91,61.7,61.9,146764.0,50.8405,50.9887,50.8158,50.9805,146764.0
2015-12-10 13:00:00,61.9,61.91,61.84,61.89,72768.0,50.9805,50.9887,50.9311,50.9723,72768.0
2015-12-10 13:10:00,61.89,61.95,61.82,61.91,97519.0,50.9723,51.0217,50.9146,50.9887,97519.0
2015-12-10 13:20:00,61.92,62.0,61.88,61.93,111918.0,50.997,51.0629,50.964,51.0052,111918.0
2015-12-10 13:30:00,61.93,62.0,61.92,61.99,90991.0,51.0052,51.0629,50.997,51.0546,90991.0
2015-12-10 13:40:00,61.99,62.02,61.92,61.98,118692.0,51.0546,51.0793,50.997,51.0464,118692.0
2015-12-10 13:50:00,61.98,61.98,61.86,61.86,100328.0,51.0464,51.0464,50.9476,50.9476,100328.0
2015-12-10 14:00:00,61.86,62.02,61.86,62.01,112510.0,50.9476,51.0793,50.9476,51.0711,112510.0
2015-12-10 14:10:00,62.0,62.01,61.9,61.96,110634.0,51.0629,51.0711,50.9805,51.0299,110634.0
2015-12-10 14:20:00,61.96,62.07,61.94,62.07,210088.0,51.0299,51.1205,51.0135,51.1205,210088.0
2015-12-10 14:30:00,62.07,62.1,61.94,61.98,174309.0,51.1205,51.1452,51.0135,51.0464,174309.0
2015-12-10 14:40:00,61.99,62.14,61.99,62.11,122335.0,51.0546,51.1782,51.0546,51.1535,122335.0
2015-12-10 14:50:00,62.11,62.12,62.03,62.09,113460.0,51.1535,51.1617,51.0876,51.137,113460.0
2015-12-10 15:00:00,62.09,62.1,61.9,61.91,129602.0,51.137,51.1452,50.9805,50.9887,129602.0
2015-12-10 15:10:00,61.91,61.92,61.78,61.81,141019.0,50.9887,50.997,50.8817,50.9064,141019.0
2015-12-10 15:20:00,61.8,61.84,61.71,61.83,136487.0,50.8982,50.9311,50.824,50.9229,136487.0
2015-12-10 15:30:00,61.82,61.87,61.76,61.87,132685.0,50.9146,50.9558,50.8652,50.9558,132685.0
2015-12-10 15:40:00,61.86,61.93,61.78,61.85,213750.0,50.9476,51.0052,50.8817,50.9393,213750.0
2015-12-10 15:50:00,61.85,61.92,61.74,61.87,513764.0,50.9393,50.997,50.8487,50.9558,513764.0
2015-12-11 09:30:00,60.88,61.16,60.84,60.97,471654.0,50.1404,50.3711,50.1075,50.2146,471654.0
2015-12-11 09:40:00,60.97,61.19,60.86,60.89,193323.0,50.2146,50.3958,50.124,50.1487,193323.0
2015-12-11 09:50:00,60.86,60.9,60.75,60.83,156233.0,50.124,50.1569,50.0334,50.0993,156233.0
2015-12-11 10:00:00,60.81,61.08,60.76,60.92,126637.0,50.0828,50.3052,50.0416,50.1734,126637.0
2015-12-11 10:10:00,60.93,61.06,60.89,60.96,220982.0,50.1816,50.2887,50.1487,50.2063,220982.0
2015-12-11 10:20:00,60.96,60.99,60.87,60.95,146577.0,50.2063,50.231,50.1322,50.1981,146577.0
2015-12-11 10:30:00,60.96,61.06,60.72,60.73,281678.0,50.2063,50.2887,50.0087,50.0169,281678.0
2015-12-11 10:40:00,60.74,60.77,60.5,60.51,197170.0,50.0251,50.0499,49.8275,49.8357,197170.0
2015-12-11 10:50:00,60.51,60.51,60.26,60.3,246188.0,49.8357,49.8357,49.6298,49.6628,246188.0
2015-12-11 11:00:00,60.29,60.33,60.12,60.28,383845.0,49.6545,49.6875,49.5145,49.6463,383845.0
2015-12-11 11:10:00,60.27,60.31,60.18,60.28,192980.0,49.6381,49.671,49.5639,49.6463,192980.0
2015-12-11 11:20:00,60.28,60.32,60.15,60.21,188052.0,49.6463,49.6792,49.5392,49.5886,188052.0
2015-12-11 11:30:00,60.2,60.24,59.98,60.03,423210.0,49.5804,49.6133,49.3992,49.4404,423210.0
2015-12-11 11:40:00,60.04,60.12,60.02,60.07,155150.0,49.4486,49.5145,49.4322,49.4733,155150.0
2015-12-11 11:50:00,60.07,60.1,60.0,60.01,186319.0,49.4733,49.498,49.4157,49.4239,186319.0
2015-12-11 12:00:00,60.01,60.09,59.98,60.01,230018.0,49.4239,49.4898,49.3992,49.4239,230018.0
2015-12-11 12:10:00,60.0,60.02,59.75,59.79,272753.0,49.4157,49.4322,49.2098,49.2427,272753.0
2015-12-11 12:20:00,59.79,59.86,59.66,59.74,247875.0,49.2427,49.3004,49.1357,49.2015,247875.0
2015-12-11 12:30:00,59.74,59.96,59.69,59.87,260867.0,49.2015,49.3827,49.1604,49.3086,260867.0
2015-12-11 12:40:00,59.87,60.01,59.84,59.87,178655.0,49.3086,49.4239,49.2839,49.3086,178655.0
2015-12-11 12:50:00,59.88,60.02,59.75,60.01,186518.0,49.3169,49.4322,49.2098,49.4239,186518.0
2015-12-11 13:00:00,60.01,60.09,59.98,60.01,256718.0,49.4239,49.4898,49.3992,49.4239,256718.0
2015-12-11 13:10:00,60.01,60.16,60.0,60.14,188426.0,49.4239,49.5475,49.4157,49.531,188426.0
2015-12-11 13:20:00,60.14,60.16,59.97,59.98,210453.0,49.531,49.5475,49.391,49.3992,210453.0
2015-12-11 13:30:00,59.98,60.11,59.91,60.11,203464.0,49.3992,49.5063,49.3416,49.5063,203464.0
2015-12-11 13:40:00,60.1,60.2,60.04,60.14,171125.0,49.498,49.5804,49.4486,49.531,171125.0
2015-12-11 13:50:00,60.14,60.3,60.13,60.26,151555.0,49.531,49.6628,49.5227,49.6298,151555.0
2015-12-11 14:00:00,60.26,60.4,60.26,60.31,188889.0,49.6298,49.7451,49.6298,49.671,188889.0
2015-12-11 14:10:00,60.31,60.39,60.27,60.37,259188.0,49.671,49.7369,49.6381,49.7204,259188.0
2015-12-11 14:20:00,60.37,60.37,60.14,60.14,211888.0,49.7204,49.7204,49.531,49.531,211888.0
2015-12-11 14:30:00,60.15,60.26,60.12,60.25,141765.0,49.5392,49.6298,49.5145,49.6216,141765.0
2015-12-11 14:40:00,60.26,60.27,60.12,60.14,138235.0,49.6298,49.6381,49.5145,49.531,138235.0
2015-12-11 14:50:00,60.14,60.2,60.06,60.06,180383.0,49.531,49.5804,49.4651,49.4651,180383.0
2015-12-11 15:00:00,60.07,60.12,59.98,60.0,306714.0,49.4733,49.5145,49.3992,49.4157,306714.0
2015-12-11 15:10:00,60.01,60.07,59.82,59.83,267637.0,49.4239,49.4733,49.2674,49.2757,267637.0
2015-12-11 15:20:00,59.84,59.86,59.68,59.81,362918.0,49.2839,49.3004,49.1521,49.2592,362918.0
2015-12-11 15:30:00,59.81,59.87,59.66,59.67,433446.0,49.2592,49.3086,49.1357,49.1439,433446.0
2015-12-11 15:40:00,59.67,59.78,59.6,59.75,400768.0,49.1439,49.2345,49.0862,49.2098,400768.0
2015-12-11 15:50:00,59.76,59.88,59.69,59.8,782951.0,49.218,49.3169,49.1604,49.251,782951.0
2015-12-14 09:30:00,60.04,60.14,59.94,60.02,490355.0,49.4486,49.531,49.3663,49.4322,490355.0
2015-12-14 09:40:00,60.03,60.03,59.86,59.97,263342.0,49.4404,49.4404,49.3004,49.391,263342.0
2015-12-14 09:50:00,59.98,60.04,59.83,59.84,292397.0,49.3992,49.4486,49.2757,49.2839,292397.0
2015-12-14 10:00:00,59.86,60.11,59.76,59.98,329014.0,49.3004,49.5063,49.218,49.3992,329014.0
2015-12-14 10:10:00,59.99,60.08,59.55,59.76,520495.0,49.4074,49.4816,49.0451,49.218,520495.0
2015-12-14 10:20:00,59.76,59.8,59.54,59.58,219743.0,49.218,49.251,49.0368,49.0698,219743.0
2015-12-14 10:30:00,59.59,59.61,59.43,59.52,392079.0,49.078,49.0945,48.9462,49.0204,392079.0
2015-12-14 10:40:00,59.52,59.71,59.49,59.61,234879.0,49.0204,49.1768,48.9956,49.0945,234879.0
2015-12-14 10:50:00,59.61,59.67,59.5,59.65,275805.0,49.0945,49.1439,49.0039,49.1274,275805.0
2015-12-14 11:00:00,59.64,59.7,59.53,59.56,183834.0,49.1192,49.1686,49.0286,49.0533,183834.0
2015-12-14 11:10:00,59.56,59.66,59.47,59.51,238612.0,49.0533,49.1357,48.9792,49.0121,238612.0
2015-12-14 11:20:00,59.51,59.53,59.33,59.37,443686.0,49.0121,49.0286,48.8639,48.8968,443686.0
2015-12-14 11:30:00,59.35,59.36,58.61,58.77,823367.0,48.8803,48.8886,48.2709,48.4027,823367.0
2015-12-14 11:40:00,58.78,58.92,58.68,58.82,398724.0,48.4109,48.5262,48.3285,48.4438,398724.0
2015-12-14 11:50:00,58.84,59.16,58.83,59.13,282150.0,48.4603,48.7239,48.4521,48.6992,282150.0
2015-12-14 12:00:00,59.13,59.21,59.05,59.18,304183.0,48.6992,48.765,48.6333,48.7403,304183.0
2015-12-14 12:10:00,59.19,59.39,59.16,59.34,205990.0,48.7486,48.9133,48.7239,48.8721,205990.0
2015-12-14 12:20:00,59.33,59.55,59.23,59.5,193133.0,48.8639,49.0451,48.7815,49.0039,193133.0
2015-12-14 12:30:00,59.5,59.59,59.49,59.53,141098.0,49.0039,49.078,48.9956,49.0286,141098.0
2015-12-14 12:40:00,59.53,59.54,59.24,59.24,152791.0,49.0286,49.0368,48.7898,48.7898,152791.0
2015-12-14 12:50:00,59.23,59.53,59.22,59.49,239047.0,48.7815,49.0286,48.7733,48.9956,239047.0
2015-12-14 13:00:00,59.5,59.64,59.45,59.61,134592.0,49.0039,49.1192,48.9627,49.0945,134592.0
2015-12-14 13:10:00,59.6,59.64,59.48,59.53,90114.0,49.0862,49.1192,48.9874,49.0286,90114.0
2015-12-14 13:20:00,59.53,59.55,59.38,59.43,118023.0,49.0286,49.0451,48.9051,48.9462,118023.0
2015-12-14 13:30:00,59.42,59.51,59.39,59.42,210112.0,48.938,49.0121,48.9133,48.938,210112.0
2015-12-14 13:40:00,59.41,59.49,59.39,59.43,124539.0,48.9298,48.9956,48.9133,48.9462,124539.0
2015-12-14 13:50:00,59.42,59.48,59.34,59.48,167217.0,48.938,48.9874,48.8721,48.9874,167217.0
2015-12-14 14:00:00,59.48,59.52,59.34,59.45,134426.0,48.9874,49.0204,48.8721,48.9627,134426.0
2015-12-14 14:10:00,59.45,59.52,59.38,59.45,172181.0,48.9627,49.0204,48.9051,48.9627,172181.0
2015-12-14 14:20:00,59.45,59.5,59.37,59.39,152994.0,48.9627,49.0039,48.8968,48.9133,152994.0
2015-12-14 14:30:00,59.39,59.4,59.33,59.39,123488.0,48.9133,48.9215,48.8639,48.9133,123488.0
2015-12-14 14:40:00,59.39,59.51,59.31,59.5,215458.0,48.9133,49.0121,48.8474,49.0039,215458.0
2015-12-14 14:50:00,59.5,59.72,59.48,59.6,252754.0,49.0039,49.1851,48.9874,49.0862,252754.0
2015-12-14 15:00:00,59.61,59.62,59.45,59.53,216563.0,49.0945,49.1027,48.9627,49.0286,216563.0
2015-12-14 15:10:00,59.53,59.61,59.48,59.6,175471.0,49.0286,49.0945,48.9874,49.0862,175471.0
2015-12-14 15:20:00,59.59,59.72,59.57,59.71,184903.0,49.078,49.1851,49.0615,49.1768,184903.0
2015-12-14 15:30:00,59.71,59.79,59.63,59.73,246475.0,49.1768,49.2427,49.111,49.1933,246475.0
2015-12-14 15:40:00,59.72,59.73,59.54,59.71,388697.0,49.1851,49.1933,49.0368,49.1768,388697.0
2015-12-14 15:50:00,59.71,59.94,59.68,59.93,1551274.0,49.1768,49.3663,49.1521,49.358,1551274.0
2015-12-15 09:30:00,60.55,60.68,60.07,60.17,490952.0,49.8687,49.9757,49.4733,49.5557,490952.0
2015-12-15 09:40:00,60.16,60.51,60.15,60.45,508539.0,49.5475,49.8357,49.5392,49.7863,508539.0
2015-12-15 09:50:00,60.45,60.57,60.37,60.53,265110.0,49.7863,49.8851,49.7204,49.8522,265110.0
2015-12-15 10:00:00,60.52,60.59,60.43,60.47,193254.0,49.844,49.9016,49.7698,49.8028,193254.0
2015-12-15 10:10:00,60.47,60.51,60.39,60.42,174983.0,49.8028,49.8357,49.7369,49.7616,174983.0
2015-12-15 10:20:00,60.41,60.46,60.3,60.44,172453.0,49.7534,49.7945,49.6628,49.7781,172453.0
2015-12-15 10:30:00,60.44,60.46,60.34,60.41,144666.0,49.7781,49.7945,49.6957,49.7534,144666.0
2015-12-15 10:40:00,60.41,60.58,60.36,60.56,184895.0,49.7534,49.8934,49.7122,49.8769,184895.0
2015-12-15 10:50:00,60.57,60.59,60.45,60.45,138798.0,49.8851,49.9016,49.7863,49.7863,138798.0
2015-12-15 11:00:00,60.45,60.47,60.35,60.4,167458.0,49.7863,49.8028,49.7039,49.7451,167458.0
2015-12-15 11:10:00,60.4,60.45,60.36,60.39,167876.0,49.7451,49.7863,49.7122,49.7369,167876.0
2015-12-15 11:20:00,60.39,60.48,60.36,60.4,88234.0,49.7369,49.811,49.7122,49.7451,88234.0
2015-12-15 11:30:00,60.41,60.44,60.27,60.31,88553.0,49.7534,49.7781,49.6381,49.671,88553.0
2015-12-15 11:40:00,60.31,60.33,60.1,60.13,111650.0,49.671,49.6875,49.498,49.5227,111650.0
2015-12-15 11:50:00,60.13,60.21,60.09,60.19,155242.0,49.5227,49.5886,49.4898,49.5722,155242.0
2015-12-15 12:00:00,60.18,60.35,60.17,60.32,130334.0,49.5639,49.7039,49.5557,49.6792,130334.0
2015-12-15 12:10:00,60.32,60.41,60.28,60.41,121347.0,49.6792,49.7534,49.6463,49.7534,121347.0
2015-12-15 12:20:00,60.41,60.55,60.4,60.51,153590.0,49.7534,49.8687,49.7451,49.8357,153590.0
2015-12-15 12:30:00,60.51,60.63,60.49,60.62,299460.0,49.8357,49.9345,49.8192,49.9263,299460.0
2015-12-15 12:40:00,60.63,60.63,60.46,60.49,74900.0,49.9345,49.9345,49.7945,49.8192,74900.0
2015-12-15 12:50:00,60.48,60.54,60.44,60.53,89471.0,49.811,49.8604,49.7781,49.8522,89471.0
2015-12-15 13:00:00,60.54,60.56,60.33,60.38,81570.0,49.8604,49.8769,49.6875,49.7286,81570.0
2015-12-15 13:10:00,60.37,60.39,60.25,60.25,98157.0,49.7204,49.7369,49.6216,49.6216,98157.0
2015-12-15 13:20:00,60.25,60.36,60.21,60.22,97221.0,49.6216,49.7122,49.5886,49.5969,97221.0
2015-12-15 13:30:00,60.21,60.25,60.15,60.23,79560.0,49.5886,49.6216,49.5392,49.6051,79560.0
2015-12-15 13:40:00,60.23,60.27,60.2,60.21,88183.0,49.6051,49.6381,49.5804,49.5886,88183.0
2015-12-15 13:50:00,60.21,60.35,60.19,60.33,93926.0,49.5886,49.7039,49.5722,49.6875,93926.0
2015-12-15 14:00:00,60.34,60.42,60.26,60.38,67283.0,49.6957,49.7616,49.6298,49.7286,67283.0
2015-12-15 14:10:00,60.38,60.44,60.33,60.41,125040.0,49.7286,49.7781,49.6875,49.7534,125040.0
2015-12-15 14:20:00,60.42,60.45,60.35,60.37,97309.0,49.7616,49.7863,49.7039,49.7204,97309.0
2015-12-15 14:30:00,60.36,60.41,60.34,60.35,98667.0,49.7122,49.7534,49.6957,49.7039,98667.0
2015-12-15 14:40:00,60.36,60.4,60.33,60.34,73065.0,49.7122,49.7451,49.6875,49.6957,73065.0
2015-12-15 14:50:00,60.34,60.37,60.29,60.33,84022.0,49.6957,49.7204,49.6545,49.6875,84022.0
2015-12-15 15:00:00,60.33,60.34,60.19,60.22,127888.0,49.6875,49.6957,49.5722,49.5969,127888.0
2015-12-15 15:10:00,60.22,60.22,60.06,60.11,187493.0,49.5969,49.5969,49.4651,49.5063,187493.0
2015-12-15 15:20:00,60.11,60.13,60.01,60.02,184431.0,49.5063,49.5227,49.4239,49.4322,184431.0
2015-12-15 15:30:00,60.02,60.09,59.97,60.06,297444.0,49.4322,49.4898,49.391,49.4651,297444.0
2015-12-15 15:40:00,60.07,60.12,60.04,60.08,203650.0,49.4733,49.5145,49.4486,49.4816,203650.0
2015-12-15 15:50:00,60.08,60.1,59.97,59.98,610433.0,49.4816,49.498,49.391,49.3992,610433.0
2015-12-16 09:30:00,60.32,60.5,60.29,60.38,328342.0,49.6792,49.8275,49.6545,49.7286,328342.0
2015-12-16 09:40:00,60.37,60.44,60.2,60.22,221494.0,49.7204,49.7781,49.5804,49.5969,221494.0
2015-12-16 09:50:00,60.22,60.37,60.19,60.24,145625.0,49.5969,49.7204,49.5722,49.6133,145625.0
2015-12-16 10:00:00,60.24,60.35,60.15,60.16,127257.0,49.6133,49.7039,49.5392,49.5475,127257.0
2015-12-16 10:10:00,60.16,60.18,60.01,60.08,140729.0,49.5475,49.5639,49.4239,49.4816,140729.0
2015-12-16 10:20:00,60.08,60.12,59.99,60.02,142013.0,49.4816,49.5145,49.4074,49.4322,142013.0
2015-12-16 10:30:00,60.01,60.16,59.98,60.08,196740.0,49.4239,49.5475,49.3992,49.4816,196740.0
2015-12-16 10:40:00,60.07,60.2,60.04,60.11,164036.0,49.4733,49.5804,49.4486,49.5063,164036.0
2015-12-16 10:50:00,60.11,60.12,60.06,60.09,80724.0,49.5063,49.5145,49.4651,49.4898,80724.0
2015-12-16 11:00:00,60.09,60.1,59.99,60.01,109950.0,49.4898,49.498,49.4074,49.4239,109950.0
2015-12-16 11:10:00,60.01,60.07,59.98,60.01,136512.0,49.4239,49.4733,49.3992,49.4239,136512.0
2015-12-16 11:20:00,60.02,60.04,59.93,59.95,114525.0,49.4322,49.4486,49.358,49.3745,114525.0
2015-12-16 11:30:00,59.95,60.03,59.94,59.99,142392.0,49.3745,49.4404,49.3663,49.4074,142392.0
2015-12-16 11:40:00,59.98,60.02,59.94,60.01,98189.0,49.3992,49.4322,49.3663,49.4239,98189.0
2015-12-16 11:50:00,60.01,60.05,59.96,60.01,104244.0,49.4239,49.4569,49.3827,49.4239,104244.0
2015-12-16 12:00:00,60.02,60.08,60.01,60.02,118332.0,49.4322,49.4816,49.4239,49.4322,118332.0
2015-12-16 12:10:00,60.02,60.05,60.0,60.0,118679.0,49.4322,49.4569,49.4157,49.4157,118679.0
2015-12-16 12:20:00,60.0,60.02,59.95,59.96,113652.0,49.4157,49.4322,49.3745,49.3827,113652.0
2015-12-16 12:30:00,59.97,60.01,59.95,59.95,92043.0,49.391,49.4239,49.3745,49.3745,92043.0
2015-12-16 12:40:00,59.96,59.97,59.84,59.88,107829.0,49.3827,49.391,49.2839,49.3169,107829.0
2015-12-16 12:50:00,59.88,59.91,59.77,59.81,105446.0,49.3169,49.3416,49.2263,49.2592,105446.0
2015-12-16 13:00:00,59.82,59.89,59.79,59.86,106812.0,49.2674,49.3251,49.2427,49.3004,106812.0
2015-12-16 13:10:00,59.85,59.89,59.81,59.87,88058.0,49.2921,49.3251,49.2592,49.3086,88058.0
2015-12-16 13:20:00,59.88,60.01,59.87,59.97,101151.0,49.3169,49.4239,49.3086,49.391,101151.0
2015-12-16 13:30:00,59.97,59.99,59.91,59.93,95041.0,49.391,49.4074,49.3416,49.358,95041.0
2015-12-16 13:40:00,59.93,60.01,59.88,60.01,124437.0,49.358,49.4239,49.3169,49.4239,124437.0
2015-12-16 13:50:00,60.01,60.08,59.91,59.99,198579.0,49.4239,49.4816,49.3416,49.4074,198579.0
2015-12-16 14:00:00,59.98,60.35,59.51,60.25,429671.0,49.3992,49.7039,49.0121,49.6216,429671.0
2015-12-16 14:10:00,60.25,60.32,60.1,60.17,306546.0,49.6216,49.6792,49.498,49.5557,306546.0
2015-12-16 14:20:00,60.15,60.24,60.04,60.15,292181.0,49.5392,49.6133,49.4486,49.5392,292181.0
2015-12-16 14:30:00,60.14,60.21,60.0,60.11,265887.0,49.531,49.5886,49.4157,49.5063,265887.0
2015-12-16 14:40:00,60.11,60.23,60.02,60.17,176551.0,49.5063,49.6051,49.4322,49.5557,176551.0
2015-12-16 14:50:00,60.17,60.4,60.16,60.36,431663.0,49.5557,49.7451,49.5475,49.7122,431663.0
2015-12-16 15:00:00,60.36,60.43,60.24,60.26,398122.0,49.7122,49.7698,49.6133,49.6298,398122.0
2015-12-16 15:10:00,60.28,60.32,60.2,60.26,314460.0,49.6463,49.6792,49.5804,49.6298,314460.0
2015-12-16 15:20:00,60.27,60.43,60.26,60.42,364664.0,49.6381,49.7698,49.6298,49.7616,364664.0
2015-12-16 15:30:00,60.42,60.47,60.36,60.44,403127.0,49.7616,49.8028,49.7122,49.7781,403127.0
2015-12-16 15:40:00,60.44,60.5,60.41,60.45,351654.0,49.7781,49.8275,49.7534,49.7863,351654.0
2015-12-16 15:50:00,60.45,60.47,60.3,60.36,813561.0,49.7863,49.8028,49.6628,49.7122,813561.0
2015-12-17 09:30:00,60.66,60.83,60.53,60.6,515869.0,49.9593,50.0993,49.8522,49.9098,515869.0
2015-12-17 09:40:00,60.61,60.76,60.46,60.5,219570.0,49.9181,50.0416,49.7945,49.8275,219570.0
2015-12-17 09:50:00,60.49,60.65,60.4,60.62,146981.0,49.8192,49.951,49.7451,49.9263,146981.0
2015-12-17 10:00:00,60.65,60.67,60.49,60.56,154386.0,49.951,49.9675,49.8192,49.8769,154386.0
2015-12-17 10:10:00,60.55,60.56,60.23,60.31,271306.0,49.8687,49.8769,49.6051,49.671,271306.0
2015-12-17 10:20:00,60.31,60.45,60.23,60.4,154496.0,49.671,49.7863,49.6051,49.7451,154496.0
2015-12-17 10:30:00,60.41,60.5,60.37,60.39,107141.0,49.7534,49.8275,49.7204,49.7369,107141.0
2015-12-17 10:40:00,60.39,60.45,60.2,60.21,152740.0,49.7369,49.7863,49.5804,49.5886,152740.0
2015-12-17 10:50:00,60.2,60.24,60.01,60.23,211413.0,49.5804,49.6133,49.4239,49.6051,211413.0
2015-12-17 11:00:00,60.23,60.27,60.15,60.2,130634.0,49.6051,49.6381,49.5392,49.5804,130634.0
2015-12-17 11:10:00,60.19,60.28,60.03,60.05,138846.0,49.5722,49.6463,49.4404,49.4569,138846.0
2015-12-17 11:20:00,60.04,60.1,59.97,60.09,221308.0,49.4486,49.498,49.391,49.4898,221308.0
2015-12-17 11:30:00,60.09,60.25,60.02,60.21,131163.0,49.4898,49.6216,49.4322,49.5886,131163.0
2015-12-17 11:40:00,60.22,60.35,60.18,60.35,116393.0,49.5969,49.7039,49.5639,49.7039,116393.0
2015-12-17 11:50:00,60.36,60.39,60.28,60.3,70486.0,49.7122,49.7369,49.6463,49.6628,70486.0
2015-12-17 12:00:00,60.3,60.31,60.11,60.19,89646.0,49.6628,49.671,49.5063,49.5722,89646.0
2015-12-17 12:10:00,60.2,60.3,60.17,60.3,90124.0,49.5804,49.6628,49.5557,49.6628,90124.0
2015-12-17 12:20:00,60.3,60.3,60.09,60.1,125379.0,49.6628,49.6628,49.4898,49.498,125379.0
2015-12-17 12:30:00,60.11,60.13,59.94,59.98,190451.0,49.5063,49.5227,49.3663,49.3992,190451.0
2015-12-17 12:40:00,59.98,60.0,59.84,59.87,79223.0,49.3992,49.4157,49.2839,49.3086,79223.0
2015-12-17 12:50:00,59.87,59.97,59.84,59.93,144942.0,49.3086,49.391,49.2839,49.358,144942.0
2015-12-17 13:00:00,59.93,60.0,59.89,59.93,116176.0,49.358,49.4157,49.3251,49.358,116176.0
2015-12-17 13:10:00,59.93,60.05,59.91,59.96,243655.0,49.358,49.4569,49.3416,49.3827,243655.0
2015-12-17 13:20:00,59.96,60.07,59.9,60.0,149110.0,49.3827,49.4733,49.3333,49.4157,149110.0
2015-12-17 13:30:00,59.99,60.07,59.97,60.07,100417.0,49.4074,49.4733,49.391,49.4733,100417.0
2015-12-17 13:40:00,60.06,60.17,60.02,60.09,105148.0,49.4651,49.5557,49.4322,49.4898,105148.0
2015-12-17 13:50:00,60.09,60.13,60.03,60.1,146222.0,49.4898,49.5227,49.4404,49.498,146222.0
2015-12-17 14:00:00,60.1,60.14,60.01,60.02,140456.0,49.498,49.531,49.4239,49.4322,140456.0
2015-12-17 14:10:00,60.01,60.07,59.97,60.03,216749.0,49.4239,49.4733,49.391,49.4404,216749.0
2015-12-17 14:20:00,60.03,60.06,59.97,59.98,172661.0,49.4404,49.4651,49.391,49.3992,172661.0
2015-12-17 14:30:00,59.98,60.01,59.93,59.99,188285.0,49.3992,49.4239,49.358,49.4074,188285.0
2015-12-17 14:40:00,59.98,60.0,59.94,59.96,282015.0,49.3992,49.4157,49.3663,49.3827,282015.0
2015-12-17 14:50:00,59.96,60.01,59.9,60.0,169302.0,49.3827,49.4239,49.3333,49.4157,169302.0
2015-12-17 15:00:00,60.01,60.08,59.97,60.02,182007.0,49.4239,49.4816,49.391,49.4322,182007.0
2015-12-17 15:10:00,60.03,60.07,59.92,59.93,283414.0,49.4404,49.4733,49.3498,49.358,283414.0
2015-12-17 15:20:00,59.92,59.93,59.8,59.81,230995.0,49.3498,49.358,49.251,49.2592,230995.0
2015-12-17 15:30:00,59.81,59.97,59.76,59.85,200207.0,49.2592,49.391,49.218,49.2921,200207.0
2015-12-17 15:40:00,59.85,59.89,59.78,59.8,294367.0,49.2921,49.3251,49.2345,49.251,294367.0
2015-12-17 15:50:00,59.8,59.82,59.47,59.51,916162.0,49.251,49.2674,48.9792,49.0121,916162.0
2015-12-18 09:30:00,59.2,59.31,59.0,59.13,2218090.0,48.7568,48.8474,48.5921,48.6992,2218090.0
2015-12-18 09:40:00,59.15,59.46,59.08,59.42,192078.0,48.7156,48.9709,48.658,48.938,192078.0
2015-12-18 09:50:00,59.45,59.5,59.29,59.42,211361.0,48.9627,49.0039,48.8309,48.938,211361.0
2015-12-18 10:00:00,59.43,59.44,58.97,59.01,169400.0,48.9462,48.9545,48.5674,48.6003,169400.0
2015-12-18 10:10:00,59.01,59.05,58.89,58.95,218320.0,48.6003,48.6333,48.5015,48.5509,218320.0
2015-12-18 10:20:00,58.96,59.11,58.91,58.96,103143.0,48.5591,48.6827,48.518,48.5591,103143.0
2015-12-18 10:30:00,58.96,59.0,58.59,58.6,251392.0,48.5591,48.5921,48.2544,48.2626,251392.0
2015-12-18 10:40:00,58.6,58.61,58.35,58.44,305069.0,48.2626,48.2709,48.0568,48.1309,305069.0
2015-12-18 10:50:00,58.44,58.58,58.44,58.58,274324.0,48.1309,48.2462,48.1309,48.2462,274324.0
2015-12-18 11:00:00,58.58,58.73,58.5,58.7,187162.0,48.2462,48.3697,48.1803,48.345,187162.0
2015-12-18 11:10:00,58.7,58.96,58.69,58.83,187526.0,48.345,48.5591,48.3368,48.4521,187526.0
2015-12-18 11:20:00,58.83,58.93,58.75,58.89,104290.0,48.4521,48.5344,48.3862,48.5015,104290.0
2015-12-18 11:30:00,58.89,58.96,58.83,58.96,110799.0,48.5015,48.5591,48.4521,48.5591,110799.0
2015-12-18 11:40:00,58.96,58.98,58.88,58.93,126781.0,48.5591,48.5756,48.4933,48.5344,126781.0
2015-12-18 11:50:00,58.92,58.98,58.75,58.79,138910.0,48.5262,48.5756,48.3862,48.4191,138910.0
2015-12-18 12:00:00,58.79,58.85,58.7,58.77,113759.0,48.4191,48.4685,48.345,48.4027,113759.0
2015-12-18 12:10:00,58.77,58.95,58.64,58.65,174071.0,48.4027,48.5509,48.2956,48.3038,174071.0
2015-12-18 12:20:00,58.65,58.71,58.57,58.64,161767.0,48.3038,48.3532,48.2379,48.2956,161767.0
2015-12-18 12:30:00,58.64,58.66,58.45,58.49,187605.0,48.2956,48.3121,48.1391,48.1721,187605.0
2015-12-18 12:40:00,58.49,58.57,58.47,58.57,124097.0,48.1721,48.2379,48.1556,48.2379,124097.0
2015-12-18 12:50:00,58.57,58.64,58.42,58.48,217433.0,48.2379,48.2956,48.1144,48.1638,217433.0
2015-12-18 13:00:00,58.48,58.7,58.48,58.64,121304.0,48.1638,48.345,48.1638,48.2956,121304.0
2015-12-18 13:10:00,58.64,58.74,58.61,58.7,160590.0,48.2956,48.378,48.2709,48.345,160590.0
2015-12-18 13:20:00,58.71,58.72,58.57,58.62,190771.0,48.3532,48.3615,48.2379,48.2791,190771.0
2015-12-18 13:30:00,58.62,58.65,58.53,58.55,159436.0,48.2791,48.3038,48.205,48.2215,159436.0
2015-12-18 13:40:00,58.55,58.69,58.55,58.61,133448.0,48.2215,48.3368,48.2215,48.2709,133448.0
2015-12-18 13:50:00,58.61,58.78,58.61,58.72,206168.0,48.2709,48.4109,48.2709,48.3615,206168.0
2015-12-18 14:00:00,58.72,58.76,58.63,58.65,316329.0,48.3615,48.3944,48.2874,48.3038,316329.0
2015-12-18 14:10:00,58.65,58.7,58.38,58.49,398536.0,48.3038,48.345,48.0815,48.1721,398536.0
2015-12-18 14:20:00,58.5,58.68,58.5,58.6,279184.0,48.1803,48.3285,48.1803,48.2626,279184.0
2015-12-18 14:30:00,58.61,58.65,58.53,58.59,217902.0,48.2709,48.3038,48.205,48.2544,217902.0
2015-12-18 14:40:00,58.6,58.6,58.39,58.41,183647.0,48.2626,48.2626,48.0897,48.1062,183647.0
2015-12-18 14:50:00,58.42,58.5,58.36,58.42,204633.0,48.1144,48.1803,48.065,48.1144,204633.0
2015-12-18 15:00:00,58.43,58.54,58.41,58.51,211456.0,48.1226,48.2132,48.1062,48.1885,211456.0
2015-12-18 15:10:00,58.52,58.55,58.27,58.35,291568.0,48.1968,48.2215,47.9909,48.0568,291568.0
2015-12-18 15:20:00,58.35,58.49,58.28,58.42,223049.0,48.0568,48.1721,47.9991,48.1144,223049.0
2015-12-18 15:30:00,58.41,58.61,58.4,58.56,291120.0,48.1062,48.2709,48.0979,48.2297,291120.0
2015-12-18 15:40:00,58.57,58.73,58.55,58.61,422556.0,48.2379,48.3697,48.2215,48.2709,422556.0
2015-12-18 15:50:00,58.61,58.68,58.48,58.51,1317196.0,48.2709,48.3285,48.1638,48.1885,1317196.0
2015-12-21 09:30:00,58.89,59.08,58.66,58.91,391986.0,48.5015,48.658,48.3121,48.518,391986.0
2015-12-21 09:40:00,58.91,59.06,58.83,59.05,213259.0,48.518,48.6415,48.4521,48.6333,213259.0
2015-12-21 09:50:00,59.04,59.07,58.95,59.02,163110.0,48.625,48.6497,48.5509,48.6086,163110.0
2015-12-21 10:00:00,59.03,59.21,59.02,59.15,184190.0,48.6168,48.765,48.6086,48.7156,184190.0
2015-12-21 10:10:00,59.17,59.29,59.12,59.26,147940.0,48.7321,48.8309,48.6909,48.8062,147940.0
2015-12-21 10:20:00,59.26,59.29,59.12,59.16,147129.0,48.8062,48.8309,48.6909,48.7239,147129.0
2015-12-21 10:30:00,59.16,59.32,59.13,59.3,138693.0,48.7239,48.8556,48.6992,48.8392,138693.0
2015-12-21 10:40:00,59.3,59.39,59.19,59.24,157046.0,48.8392,48.9133,48.7486,48.7898,157046.0
2015-12-21 10:50:00,59.24,59.29,59.23,59.26,186329.0,48.7898,48.8309,48.7815,48.8062,186329.0
2015-12-21 11:00:00,59.26,59.31,59.21,59.3,119374.0,48.8062,48.8474,48.765,48.8392,119374.0
2015-12-21 11:10:00,59.3,59.33,59.21,59.25,94008.0,48.8392,48.8639,48.765,48.798,94008.0
2015-12-21 11:20:00,59.24,59.34,59.14,59.23,114035.0,48.7898,48.8721,48.7074,48.7815,114035.0
2015-12-21 11:30:00,59.21,59.21,59.01,59.03,87703.0,48.765,48.765,48.6003,48.6168,87703.0
2015-12-21 11:40:00,59.03,59.09,58.96,59.05,123075.0,48.6168,48.6662,48.5591,48.6333,123075.0
2015-12-21 11:50:00,59.06,59.34,59.04,59.31,142438.0,48.6415,48.8721,48.625,48.8474,142438.0
2015-12-21 12:00:00,59.31,59.35,59.27,59.3,106367.0,48.8474,48.8803,48.8145,48.8392,106367.0
2015-12-21 12:10:00,59.3,59.35,59.23,59.25,95937.0,48.8392,48.8803,48.7815,48.798,95937.0
2015-12-21 12:20:00,59.25,59.41,59.24,59.33,75429.0,48.798,48.9298,48.7898,48.8639,75429.0
2015-12-21 12:30:00,59.32,59.39,59.3,59.31,71327.0,48.8556,48.9133,48.8392,48.8474,71327.0
2015-12-21 12:40:00,59.31,59.39,59.28,59.36,92632.0,48.8474,48.9133,48.8227,48.8886,92632.0
2015-12-21 12:50:00,59.36,59.46,59.36,59.39,114470.0,48.8886,48.9709,48.8886,48.9133,114470.0
2015-12-21 13:00:00,59.39,59.41,59.33,59.36,119618.0,48.9133,48.9298,48.8639,48.8886,119618.0
2015-12-21 13:10:00,59.36,59.44,59.34,59.41,57959.0,48.8886,48.9545,48.8721,48.9298,57959.0
2015-12-21 13:20:00,59.42,59.45,59.38,59.41,70577.0,48.938,48.9627,48.9051,48.9298,70577.0
2015-12-21 13:30:00,59.42,59.52,59.42,59.52,142053.0,48.938,49.0204,48.938,49.0204,142053.0
2015-12-21 13:40:00,59.52,59.57,59.49,59.52,110021.0,49.0204,49.0615,48.9956,49.0204,110021.0
2015-12-21 13:50:00,59.52,59.59,59.48,59.5,74354.0,49.0204,49.078,48.9874,49.0039,74354.0
2015-12-21 14:00:00,59.49,59.53,59.42,59.43,146947.0,48.9956,49.0286,48.938,48.9462,146947.0
2015-12-21 14:10:00,59.43,59.45,59.36,59.4,90081.0,48.9462,48.9627,48.8886,48.9215,90081.0
2015-12-21 14:20:00,59.39,59.47,59.36,59.43,136492.0,48.9133,48.9792,48.8886,48.9462,136492.0
2015-12-21 14:30:00,59.43,59.44,59.34,59.37,91048.0,48.9462,48.9545,48.8721,48.8968,91048.0
2015-12-21 14:40:00,59.37,59.37,59.24,59.24,119498.0,48.8968,48.8968,48.7898,48.7898,119498.0
2015-12-21 14:50:00,59.25,59.41,59.2,59.38,153597.0,48.798,48.9298,48.7568,48.9051,153597.0
2015-12-21 15:00:00,59.37,59.46,59.32,59.33,123783.0,48.8968,48.9709,48.8556,48.8639,123783.0
2015-12-21 15:10:00,59.32,59.34,59.23,59.26,174858.0,48.8556,48.8721,48.7815,48.8062,174858.0
2015-12-21 15:20:00,59.25,59.28,59.16,59.22,166683.0,48.798,48.8227,48.7239,48.7733,166683.0
2015-12-21 15:30:00,59.22,59.42,59.2,59.37,167151.0,48.7733,48.938,48.7568,48.8968,167151.0
2015-12-21 15:40:00,59.38,59.57,59.36,59.48,280761.0,48.9051,49.0615,48.8886,48.9874,280761.0
2015-12-21 15:50:00,59.48,59.62,59.46,59.53,641579.0,48.9874,49.1027,48.9709,49.0286,641579.0
2015-12-22 09:30:00,59.94,59.95,59.55,59.67,322529.0,49.3663,49.3745,49.0451,49.1439,322529.0
2015-12-22 09:40:00,59.67,59.79,59.51,59.62,153319.0,49.1439,49.2427,49.0121,49.1027,153319.0
2015-12-22 09:50:00,59.61,59.72,59.57,59.66,110995.0,49.0945,49.1851,49.0615,49.1357,110995.0
2015-12-22 10:00:00,59.64,59.69,59.52,59.59,106385.0,49.1192,49.1604,49.0204,49.078,106385.0
2015-12-22 10:10:00,59.59,59.62,59.37,59.44,122637.0,49.078,49.1027,48.8968,48.9545,122637.0
2015-12-22 10:20:00,59.43,59.74,59.4,59.68,126928.0,48.9462,49.2015,48.9215,49.1521,126928.0
2015-12-22 10:30:00,59.69,59.72,59.63,59.68,191079.0,49.1604,49.1851,49.111,49.1521,191079.0
2015-12-22 10:40:00,59.68,59.71,59.55,59.56,122102.0,49.1521,49.1768,49.0451,49.0533,122102.0
2015-12-22 10:50:00,59.56,59.57,59.38,59.46,151983.0,49.0533,49.0615,48.9051,48.9709,151983.0
2015-12-22 11:00:00,59.46,59.55,59.43,59.55,127241.0,48.9709,49.0451,48.9462,49.0451,127241.0
2015-12-22 11:10:00,59.54,59.55,59.38,59.44,150987.0,49.0368,49.0451,48.9051,48.9545,150987.0
2015-12-22 11:20:00,59.44,59.46,59.27,59.37,120057.0,48.9545,48.9709,48.8145,48.8968,120057.0
2015-12-22 11:30:00,59.37,59.54,59.33,59.53,107089.0,48.8968,49.0368,48.8639,49.0286,107089.0
2015-12-22 11:40:00,59.53,59.6,59.51,59.58,114920.0,49.0286,49.0862,49.0121,49.0698,114920.0
2015-12-22 11:50:00,59.57,59.59,59.49,59.54,63957.0,49.0615,49.078,48.9956,49.0368,63957.0
2015-12-22 12:00:00,59.55,59.58,59.41,59.47,129136.0,49.0451,49.0698,48.9298,48.9792,129136.0
2015-12-22 12:10:00,59.47,59.56,59.4,59.55,93379.0,48.9792,49.0533,48.9215,49.0451,93379.0
2015-12-22 12:20:00,59.55,59.7,59.52,59.7,137735.0,49.0451,49.1686,49.0204,49.1686,137735.0
2015-12-22 12:30:00,59.69,59.75,59.65,59.71,87562.0,49.1604,49.2098,49.1274,49.1768,87562.0
2015-12-22 12:40:00,59.7,59.75,59.68,59.7,87897.0,49.1686,49.2098,49.1521,49.1686,87897.0
2015-12-22 12:50:00,59.71,59.9,59.7,59.89,142983.0,49.1768,49.3333,49.1686,49.3251,142983.0
2015-12-22 13:00:00,59.89,59.91,59.73,59.73,120637.0,49.3251,49.3416,49.1933,49.1933,120637.0
2015-12-22 13:10:00,59.73,59.74,59.62,59.65,101744.0,49.1933,49.2015,49.1027,49.1274,101744.0
2015-12-22 13:20:00,59.65,59.69,59.61,59.65,74035.0,49.1274,49.1604,49.0945,49.1274,74035.0
2015-12-22 13:30:00,59.65,59.66,59.53,59.65,80980.0,49.1274,49.1357,49.0286,49.1274,80980.0
2015-12-22 13:40:00,59.65,59.72,59.58,59.69,93133.0,49.1274,49.1851,49.0698,49.1604,93133.0
2015-12-22 13:50:00,59.69,59.82,59.67,59.81,94594.0,49.1604,49.2674,49.1439,49.2592,94594.0
2015-12-22 14:00:00,59.81,59.96,59.79,59.93,209939.0,49.2592,49.3827,49.2427,49.358,209939.0
2015-12-22 14:10:00,59.93,59.99,59.91,59.98,81957.0,49.358,49.4074,49.3416,49.3992,81957.0
2015-12-22 14:20:00,59.98,60.0,59.93,59.94,117236.0,49.3992,49.4157,49.358,49.3663,117236.0
2015-12-22 14:30:00,59.93,59.98,59.88,59.9,105287.0,49.358,49.3992,49.3169,49.3333,105287.0
2015-12-22 14:40:00,59.9,59.98,59.86,59.88,116195.0,49.3333,49.3992,49.3004,49.3169,116195.0
2015-12-22 14:50:00,59.87,59.97,59.84,59.96,98306.0,49.3086,49.391,49.2839,49.3827,98306.0
2015-12-22 15:00:00,59.96,60.05,59.94,60.01,192509.0,49.3827,49.4569,49.3663,49.4239,192509.0
2015-12-22 15:10:00,60.01,60.06,59.97,60.02,146208.0,49.4239,49.4651,49.391,49.4322,146208.0
2015-12-22 15:20:00,60.02,60.07,60.0,60.0,127884.0,49.4322,49.4733,49.4157,49.4157,127884.0
2015-12-22 15:30:00,60.01,60.05,60.0,60.03,146640.0,49.4239,49.4569,49.4157,49.4404,146640.0
2015-12-22 15:40:00,60.04,60.04,59.86,59.9,244026.0,49.4486,49.4486,49.3004,49.3333,244026.0
2015-12-22 15:50:00,59.91,60.03,59.88,59.99,430075.0,49.3416,49.4404,49.3169,49.4074,430075.0
2015-12-23 09:30:00,60.27,60.37,59.96,60.07,250631.0,49.6381,49.7204,49.3827,49.4733,250631.0
2015-12-23 09:40:00,60.08,60.15,59.97,60.06,103505.0,49.4816,49.5392,49.391,49.4651,103505.0
2015-12-23 09:50:00,60.05,60.18,60.02,60.08,94714.0,49.4569,49.5639,49.4322,49.4816,94714.0
2015-12-23 10:00:00,60.11,60.19,60.05,60.09,134310.0,49.5063,49.5722,49.4569,49.4898,134310.0
2015-12-23 10:10:00,60.1,60.11,59.99,60.04,117471.0,49.498,49.5063,49.4074,49.4486,117471.0
2015-12-23 10:20:00,60.04,60.09,59.98,60.03,78184.0,49.4486,49.4898,49.3992,49.4404,78184.0
2015-12-23 10:30:00,60.03,60.09,59.99,60.03,122657.0,49.4404,49.4898,49.4074,49.4404,122657.0
2015-12-23 10:40:00,60.02,60.14,60.02,60.09,90644.0,49.4322,49.531,49.4322,49.4898,90644.0
2015-12-23 10:50:00,60.11,60.2,60.1,60.18,86059.0,49.5063,49.5804,49.498,49.5639,86059.0
2015-12-23 11:00:00,60.19,60.19,60.08,60.09,85046.0,49.5722,49.5722,49.4816,49.4898,85046.0
2015-12-23 11:10:00,60.09,60.13,60.06,60.07,91352.0,49.4898,49.5227,49.4651,49.4733,91352.0
2015-12-23 11:20:00,60.07,60.13,60.03,60.09,101982.0,49.4733,49.5227,49.4404,49.4898,101982.0
2015-12-23 11:30:00,60.09,60.14,60.06,60.09,70843.0,49.4898,49.531,49.4651,49.4898,70843.0
2015-12-23 11:40:00,60.1,60.15,60.08,60.09,43237.0,49.498,49.5392,49.4816,49.4898,43237.0
2015-12-23 11:50:00,60.09,60.17,60.05,60.17,90985.0,49.4898,49.5557,49.4569,49.5557,90985.0
2015-12-23 12:00:00,60.16,60.22,60.13,60.19,78249.0,49.5475,49.5969,49.5227,49.5722,78249.0
2015-12-23 12:10:00,60.19,60.25,60.18,60.23,61443.0,49.5722,49.6216,49.5639,49.6051,61443.0
2015-12-23 12:20:00,60.24,60.31,60.22,60.22,91618.0,49.6133,49.671,49.5969,49.5969,91618.0
2015-12-23 12:30:00,60.22,60.25,60.19,60.2,72788.0,49.5969,49.6216,49.5722,49.5804,72788.0
2015-12-23 12:40:00,60.19,60.22,60.17,60.21,75777.0,49.5722,49.5969,49.5557,49.5886,75777.0
2015-12-23 12:50:00,60.2,60.28,60.2,60.26,58290.0,49.5804,49.6463,49.5804,49.6298,58290.0
2015-12-23 13:00:00,60.25,60.26,60.17,60.19,69207.0,49.6216,49.6298,49.5557,49.5722,69207.0
2015-12-23 13:10:00,60.19,60.21,60.11,60.13,86739.0,49.5722,49.5886,49.5063,49.5227,86739.0
2015-12-23 13:20:00,60.13,60.24,60.12,60.16,87412.0,49.5227,49.6133,49.5145,49.5475,87412.0
2015-12-23 13:30:00,60.16,60.17,60.07,60.09,88571.0,49.5475,49.5557,49.4733,49.4898,88571.0
2015-12-23 13:40:00,60.08,60.21,60.08,60.16,59613.0,49.4816,49.5886,49.4816,49.5475,59613.0
2015-12-23 13:50:00,60.16,60.24,60.14,60.18,94640.0,49.5475,49.6133,49.531,49.5639,94640.0
2015-12-23 14:00:00,60.18,60.18,60.13,60.16,52484.0,49.5639,49.5639,49.5227,49.5475,52484.0
2015-12-23 14:10:00,60.16,60.27,60.12,60.23,81144.0,49.5475,49.6381,49.5145,49.6051,81144.0
2015-12-23 14:20:00,60.24,60.32,60.24,60.26,82190.0,49.6133,49.6792,49.6133,49.6298,82190.0
2015-12-23 14:30:00,60.26,60.35,60.24,60.29,95841.0,49.6298,49.7039,49.6133,49.6545,95841.0
2015-12-23 14:40:00,60.29,60.33,60.27,60.3,73152.0,49.6545,49.6875,49.6381,49.6628,73152.0
2015-12-23 14:50:00,60.3,60.35,60.29,60.33,72804.0,49.6628,49.7039,49.6545,49.6875,72804.0
2015-12-23 15:00:00,60.33,60.36,60.23,60.25,91861.0,49.6875,49.7122,49.6051,49.6216,91861.0
2015-12-23 15:10:00,60.25,60.31,60.22,60.28,73050.0,49.6216,49.671,49.5969,49.6463,73050.0
2015-12-23 15:20:00,60.28,60.3,60.24,60.25,81718.0,49.6463,49.6628,49.6133,49.6216,81718.0
2015-12-23 15:30:00,60.25,60.27,60.19,60.21,102358.0,49.6216,49.6381,49.5722,49.5886,102358.0
2015-12-23 15:40:00,60.21,60.36,60.2,60.33,154408.0,49.5886,49.7122,49.5804,49.6875,154408.0
2015-12-23 15:50:00,60.32,60.37,60.29,60.35,305969.0,49.6792,49.7204,49.6545,49.7039,305969.0
2015-12-24 09:30:00,60.37,60.41,60.21,60.34,148264.0,49.7204,49.7534,49.5886,49.6957,148264.0
2015-12-24 09:40:00,60.34,60.37,60.27,60.31,102911.0,49.6957,49.7204,49.6381,49.671,102911.0
2015-12-24 09:50:00,60.32,60.37,60.28,60.29,89059.0,49.6792,49.7204,49.6463,49.6545,89059.0
2015-12-24 10:00:00,60.28,60.35,60.24,60.3,106719.0,49.6463,49.7039,49.6133,49.6628,106719.0
2015-12-24 10:10:00,60.3,60.34,60.26,60.32,71256.0,49.6628,49.6957,49.6298,49.6792,71256.0
2015-12-24 10:20:00,60.32,60.37,60.29,60.34,68262.0,49.6792,49.7204,49.6545,49.6957,68262.0
2015-12-24 10:30:00,60.35,60.36,60.22,60.25,53281.0,49.7039,49.7122,49.5969,49.6216,53281.0
2015-12-24 10:40:00,60.24,60.27,60.22,60.27,38395.0,49.6133,49.6381,49.5969,49.6381,38395.0
2015-12-24 10:50:00,60.28,60.3,60.24,60.25,80505.0,49.6463,49.6628,49.6133,49.6216,80505.0
2015-12-24 11:00:00,60.26,60.29,60.23,60.28,56988.0,49.6298,49.6545,49.6051,49.6463,56988.0
2015-12-24 11:10:00,60.28,60.29,60.24,60.28,57533.0,49.6463,49.6545,49.6133,49.6463,57533.0
2015-12-24 11:20:00,60.27,60.3,60.2,60.23,99475.0,49.6381,49.6628,49.5804,49.6051,99475.0
2015-12-24 11:30:00,60.22,60.24,60.17,60.22,47315.0,49.5969,49.6133,49.5557,49.5969,47315.0
2015-12-24 11:40:00,60.22,60.32,60.21,60.3,58733.0,49.5969,49.6792,49.5886,49.6628,58733.0
2015-12-24 11:50:00,60.3,60.43,60.29,60.43,78700.0,49.6628,49.7698,49.6545,49.7698,78700.0
2015-12-24 12:00:00,60.43,60.49,60.4,60.48,112452.0,49.7698,49.8192,49.7451,49.811,112452.0
2015-12-24 12:10:00,60.47,60.48,60.39,60.41,64910.0,49.8028,49.811,49.7369,49.7534,64910.0
2015-12-24 12:20:00,60.41,60.49,60.39,60.46,70542.0,49.7534,49.8192,49.7369,49.7945,70542.0
2015-12-24 12:30:00,60.46,60.51,60.43,60.44,98569.0,49.7945,49.8357,49.7698,49.7781,98569.0
2015-12-24 12:40:00,60.44,60.46,60.41,60.43,60227.0,49.7781,49.7945,49.7534,49.7698,60227.0
2015-12-24 12:50:00,60.42,60.43,60.29,60.31,204148.0,49.7616,49.7698,49.6545,49.671,204148.0
2015-12-28 09:30:00,60.02,60.22,60.01,60.15,182591.0,49.4322,49.5969,49.4239,49.5392,182591.0
2015-12-28 09:40:00,60.15,60.33,60.13,60.3,102269.0,49.5392,49.6875,49.5227,49.6628,102269.0
2015-12-28 09:50:00,60.29,60.3,60.18,60.26,104306.0,49.6545,49.6628,49.5639,49.6298,104306.0
2015-12-28 10:00:00,60.25,60.27,60.02,60.04,122594.0,49.6216,49.6381,49.4322,49.4486,122594.0
2015-12-28 10:10:00,60.04,60.06,59.97,59.98,132332.0,49.4486,49.4651,49.391,49.3992,132332.0
2015-12-28 10:20:00,59.98,60.02,59.89,60.0,64025.0,49.3992,49.4322,49.3251,49.4157,64025.0
2015-12-28 10:30:00,59.99,60.01,59.91,59.93,56119.0,49.4074,49.4239,49.3416,49.358,56119.0
2015-12-28 10:40:00,59.93,59.94,59.7,59.71,98611.0,49.358,49.3663,49.1686,49.1768,98611.0
2015-12-28 10:50:00,59.7,59.79,59.58,59.76,167785.0,49.1686,49.2427,49.0698,49.218,167785.0
2015-12-28 11:00:00,59.75,59.82,59.71,59.8,81514.0,49.2098,49.2674,49.1768,49.251,81514.0
2015-12-28 11:10:00,59.8,59.86,59.78,59.86,71373.0,49.251,49.3004,49.2345,49.3004,71373.0
2015-12-28 11:20:00,59.86,59.93,59.82,59.88,93620.0,49.3004,49.358,49.2674,49.3169,93620.0
2015-12-28 11:30:00,59.88,59.88,59.79,59.84,67061.0,49.3169,49.3169,49.2427,49.2839,67061.0
2015-12-28 11:40:00,59.84,59.92,59.75,59.87,98267.0,49.2839,49.3498,49.2098,49.3086,98267.0
2015-12-28 11:50:00,59.88,59.95,59.86,59.88,77454.0,49.3169,49.3745,49.3004,49.3169,77454.0
2015-12-28 12:00:00,59.88,60.0,59.87,59.98,52591.0,49.3169,49.4157,49.3086,49.3992,52591.0
2015-12-28 12:10:00,59.98,59.99,59.93,59.98,59905.0,49.3992,49.4074,49.358,49.3992,59905.0
2015-12-28 12:20:00,59.97,60.03,59.91,60.03,64501.0,49.391,49.4404,49.3416,49.4404,64501.0
2015-12-28 12:30:00,60.03,60.05,60.0,60.01,57405.0,49.4404,49.4569,49.4157,49.4239,57405.0
2015-12-28 12:40:00,60.01,60.07,60.0,60.05,57144.0,49.4239,49.4733,49.4157,49.4569,57144.0
2015-12-28 12:50:00,60.05,60.1,60.0,60.01,57406.0,49.4569,49.498,49.4157,49.4239,57406.0
2015-12-28 13:00:00,60.02,60.07,60.02,60.05,72353.0,49.4322,49.4733,49.4322,49.4569,72353.0
2015-12-28 13:10:00,60.05,60.2,60.04,60.2,74256.0,49.4569,49.5804,49.4486,49.5804,74256.0
2015-12-28 13:20:00,60.19,60.23,60.15,60.22,74888.0,49.5722,49.6051,49.5392,49.5969,74888.0
2015-12-28 13:30:00,60.22,60.27,60.16,60.17,110207.0,49.5969,49.6381,49.5475,49.5557,110207.0
2015-12-28 13:40:00,60.17,60.19,60.12,60.18,56131.0,49.5557,49.5722,49.5145,49.5639,56131.0
2015-12-28 13:50:00,60.19,60.21,60.14,60.14,131076.0,49.5722,49.5886,49.531,49.531,131076.0
2015-12-28 14:00:00,60.14,60.2,60.14,60.14,113888.0,49.531,49.5804,49.531,49.531,113888.0
2015-12-28 14:10:00,60.14,60.21,60.12,60.19,127769.0,49.531,49.5886,49.5145,49.5722,127769.0
2015-12-28 14:20:00,60.2,60.22,60.12,60.18,95940.0,49.5804,49.5969,49.5145,49.5639,95940.0
2015-12-28 14:30:00,60.18,60.18,60.12,60.17,72189.0,49.5639,49.5639,49.5145,49.5557,72189.0
2015-12-28 14:40:00,60.15,60.18,60.12,60.15,104380.0,49.5392,49.5639,49.5145,49.5392,104380.0
2015-12-28 14:50:00,60.15,60.16,60.08,60.09,56901.0,49.5392,49.5475,49.4816,49.4898,56901.0
2015-12-28 15:00:00,60.1,60.12,60.01,60.02,100844.0,49.498,49.5145,49.4239,49.4322,100844.0
2015-12-28 15:10:00,60.02,60.08,60.01,60.03,99232.0,49.4322,49.4816,49.4239,49.4404,99232.0
2015-12-28 15:20:00,60.04,60.14,60.03,60.09,82957.0,49.4486,49.531,49.4404,49.4898,82957.0
2015-12-28 15:30:00,60.09,60.13,60.06,60.1,123911.0,49.4898,49.5227,49.4651,49.498,123911.0
2015-12-28 15:40:00,60.1,60.14,60.06,60.08,91663.0,49.498,49.531,49.4651,49.4816,91663.0
2015-12-28 15:50:00,60.09,60.2,60.08,60.18,296069.0,49.4898,49.5804,49.4816,49.5639,296069.0
2015-12-29 09:30:00,60.46,60.62,60.35,60.58,201655.0,49.7945,49.9263,49.7039,49.8934,201655.0
2015-12-29 09:40:00,60.58,60.72,60.55,60.71,137747.0,49.8934,50.0087,49.8687,50.0004,137747.0
2015-12-29 09:50:00,60.71,60.79,60.7,60.75,155761.0,50.0004,50.0663,49.9922,50.0334,155761.0
2015-12-29 10:00:00,60.75,60.89,60.75,60.84,133105.0,50.0334,50.1487,50.0334,50.1075,133105.0
2015-12-29 10:10:00,60.85,60.89,60.78,60.87,147949.0,50.1157,50.1487,50.0581,50.1322,147949.0
2015-12-29 10:20:00,60.87,60.91,60.84,60.9,143873.0,50.1322,50.1652,50.1075,50.1569,143873.0
2015-12-29 10:30:00,60.91,60.98,60.88,60.97,118698.0,50.1652,50.2228,50.1404,50.2146,118698.0
2015-12-29 10:40:00,60.97,61.03,60.94,60.98,129533.0,50.2146,50.264,50.1899,50.2228,129533.0
2015-12-29 10:50:00,60.97,61.02,60.93,61.0,160167.0,50.2146,50.2557,50.1816,50.2393,160167.0
2015-12-29 11:00:00,61.0,61.1,60.99,61.08,101049.0,50.2393,50.3216,50.231,50.3052,101049.0
2015-12-29 11:10:00,61.07,61.1,60.98,61.06,100848.0,50.2969,50.3216,50.2228,50.2887,100848.0
2015-12-29 11:20:00,61.07,61.1,61.02,61.07,45912.0,50.2969,50.3216,50.2557,50.2969,45912.0
2015-12-29 11:30:00,61.07,61.12,61.05,61.09,74464.0,50.2969,50.3381,50.2805,50.3134,74464.0
2015-12-29 11:40:00,61.08,61.09,60.91,60.91,118942.0,50.3052,50.3134,50.1652,50.1652,118942.0
2015-12-29 11:50:00,60.91,60.99,60.9,60.98,99650.0,50.1652,50.231,50.1569,50.2228,99650.0
2015-12-29 12:00:00,60.98,61.06,60.98,61.0,118514.0,50.2228,50.2887,50.2228,50.2393,118514.0
2015-12-29 12:10:00,61.0,61.05,60.96,60.97,81943.0,50.2393,50.2805,50.2063,50.2146,81943.0
2015-12-29 12:20:00,60.98,61.07,60.97,60.99,76883.0,50.2228,50.2969,50.2146,50.231,76883.0
2015-12-29 12:30:00,60.99,61.05,60.99,61.03,76340.0,50.231,50.2805,50.231,50.264,76340.0
2015-12-29 12:40:00,61.02,61.04,60.97,60.97,46943.0,50.2557,50.2722,50.2146,50.2146,46943.0
2015-12-29 12:50:00,60.97,61.0,60.96,60.99,40607.0,50.2146,50.2393,50.2063,50.231,40607.0
2015-12-29 13:00:00,60.98,61.02,60.96,60.97,81389.0,50.2228,50.2557,50.2063,50.2146,81389.0
2015-12-29 13:10:00,60.98,61.1,60.97,61.09,115456.0,50.2228,50.3216,50.2146,50.3134,115456.0
2015-12-29 13:20:00,61.09,61.13,61.06,61.11,60956.0,50.3134,50.3463,50.2887,50.3299,60956.0
2015-12-29 13:30:00,61.11,61.12,61.04,61.05,44613.0,50.3299,50.3381,50.2722,50.2805,44613.0
2015-12-29 13:40:00,61.05,61.12,61.05,61.12,77705.0,50.2805,50.3381,50.2805,50.3381,77705.0
2015-12-29 13:50:00,61.12,61.18,61.1,61.18,122862.0,50.3381,50.3875,50.3216,50.3875,122862.0
2015-12-29 14:00:00,61.17,61.21,61.16,61.18,93204.0,50.3793,50.4122,50.3711,50.3875,93204.0
2015-12-29 14:10:00,61.17,61.18,61.11,61.17,132140.0,50.3793,50.3875,50.3299,50.3793,132140.0
2015-12-29 14:20:00,61.18,61.2,61.15,61.19,75813.0,50.3875,50.404,50.3628,50.3958,75813.0
2015-12-29 14:30:00,61.19,61.25,61.13,61.25,125242.0,50.3958,50.4452,50.3463,50.4452,125242.0
2015-12-29 14:40:00,61.25,61.27,61.21,61.22,84463.0,50.4452,50.4616,50.4122,50.4205,84463.0
2015-12-29 14:50:00,61.23,61.25,61.19,61.23,94207.0,50.4287,50.4452,50.3958,50.4287,94207.0
2015-12-29 15:00:00,61.23,61.29,61.19,61.29,118133.0,50.4287,50.4781,50.3958,50.4781,118133.0
2015-12-29 15:10:00,61.29,61.32,61.24,61.26,208425.0,50.4781,50.5028,50.4369,50.4534,208425.0
2015-12-29 15:20:00,61.26,61.27,61.19,61.19,133369.0,50.4534,50.4616,50.3958,50.3958,133369.0
2015-12-29 15:30:00,61.2,61.21,61.09,61.11,150514.0,50.404,50.4122,50.3134,50.3299,150514.0
2015-12-29 15:40:00,61.1,61.17,61.05,61.15,221963.0,50.3216,50.3793,50.2805,50.3628,221963.0
2015-12-29 15:50:00,61.16,61.24,61.12,61.13,331971.0,50.3711,50.4369,50.3381,50.3463,331971.0
2015-12-30 09:30:00,61.22,61.4,61.02,61.05,219601.0,50.4205,50.5687,50.2557,50.2805,219601.0
2015-12-30 09:40:00,61.06,61.09,60.9,61.02,88387.0,50.2887,50.3134,50.1569,50.2557,88387.0
2015-12-30 09:50:00,61.03,61.04,60.85,60.85,112674.0,50.264,50.2722,50.1157,50.1157,112674.0
2015-12-30 10:00:00,60.85,61.01,60.85,60.88,110522.0,50.1157,50.2475,50.1157,50.1404,110522.0
2015-12-30 10:10:00,60.88,60.97,60.85,60.85,88606.0,50.1404,50.2146,50.1157,50.1157,88606.0
2015-12-30 10:20:00,60.84,60.87,60.75,60.77,94006.0,50.1075,50.1322,50.0334,50.0499,94006.0
2015-12-30 10:30:00,60.77,60.87,60.75,60.85,97954.0,50.0499,50.1322,50.0334,50.1157,97954.0
2015-12-30 10:40:00,60.85,61.01,60.81,60.92,76113.0,50.1157,50.2475,50.0828,50.1734,76113.0
2015-12-30 10:50:00,60.92,60.99,60.9,60.97,57544.0,50.1734,50.231,50.1569,50.2146,57544.0
2015-12-30 11:00:00,60.97,61.01,60.94,60.97,76827.0,50.2146,50.2475,50.1899,50.2146,76827.0
2015-12-30 11:10:00,60.97,60.98,60.86,60.86,64991.0,50.2146,50.2228,50.124,50.124,64991.0
2015-12-30 11:20:00,60.86,60.9,60.81,60.89,72905.0,50.124,50.1569,50.0828,50.1487,72905.0
2015-12-30 11:30:00,60.89,60.9,60.81,60.86,75344.0,50.1487,50.1569,50.0828,50.124,75344.0
2015-12-30 11:40:00,60.88,60.92,60.84,60.9,70150.0,50.1404,50.1734,50.1075,50.1569,70150.0
2015-12-30 11:50:00,60.9,60.98,60.89,60.93,45902.0,50.1569,50.2228,50.1487,50.1816,45902.0
2015-12-30 12:00:00,60.94,61.06,60.92,61.06,87148.0,50.1899,50.2887,50.1734,50.2887,87148.0
2015-12-30 12:10:00,61.05,61.07,60.96,61.0,58017.0,50.2805,50.2969,50.2063,50.2393,58017.0
2015-12-30 12:20:00,61.0,61.04,60.96,60.96,42341.0,50.2393,50.2722,50.2063,50.2063,42341.0
2015-12-30 12:30:00,60.96,61.0,60.94,60.97,26588.0,50.2063,50.2393,50.1899,50.2146,26588.0
2015-12-30 12:40:00,60.96,60.98,60.9,60.96,44230.0,50.2063,50.2228,50.1569,50.2063,44230.0
2015-12-30 12:50:00,60.95,60.96,60.87,60.91,41519.0,50.1981,50.2063,50.1322,50.1652,41519.0
2015-12-30 13:00:00,60.92,60.97,60.9,60.9,62647.0,50.1734,50.2146,50.1569,50.1569,62647.0
2015-12-30 13:10:00,60.9,60.97,60.86,60.96,47253.0,50.1569,50.2146,50.124,50.2063,47253.0
2015-12-30 13:20:00,60.96,60.96,60.89,60.95,38912.0,50.2063,50.2063,50.1487,50.1981,38912.0
2015-12-30 13:30:00,60.94,61.02,60.93,60.97,52878.0,50.1899,50.2557,50.1816,50.2146,52878.0
2015-12-30 13:40:00,60.98,61.1,60.97,61.08,68539.0,50.2228,50.3216,50.2146,50.3052,68539.0
2015-12-30 13:50:00,61.07,61.07,61.02,61.06,50996.0,50.2969,50.2969,50.2557,50.2887,50996.0
2015-12-30 14:00:00,61.05,61.1,61.05,61.08,29744.0,50.2805,50.3216,50.2805,50.3052,29744.0
2015-12-30 14:10:00,61.07,61.14,61.06,61.1,74487.0,50.2969,50.3546,50.2887,50.3216,74487.0
2015-12-30 14:20:00,61.09,61.12,61.07,61.09,42687.0,50.3134,50.3381,50.2969,50.3134,42687.0
2015-12-30 14:30:00,61.08,61.1,61.05,61.09,64740.0,50.3052,50.3216,50.2805,50.3134,64740.0
2015-12-30 14:40:00,61.1,61.11,61.05,61.1,49293.0,50.3216,50.3299,50.2805,50.3216,49293.0
2015-12-30 14:50:00,61.1,61.13,61.07,61.13,53696.0,50.3216,50.3463,50.2969,50.3463,53696.0
2015-12-30 15:00:00,61.13,61.16,61.08,61.09,61497.0,50.3463,50.3711,50.3052,50.3134,61497.0
2015-12-30 15:10:00,61.1,61.18,61.09,61.17,177597.0,50.3216,50.3875,50.3134,50.3793,177597.0
2015-12-30 15:20:00,61.17,61.22,61.15,61.16,89161.0,50.3793,50.4205,50.3628,50.3711,89161.0
2015-12-30 15:30:00,61.16,61.17,60.9,60.99,159980.0,50.3711,50.3793,50.1569,50.231,159980.0
2015-12-30 15:40:00,60.99,61.05,60.94,60.97,147184.0,50.231,50.2805,50.1899,50.2146,147184.0
2015-12-30 15:50:00,60.96,60.98,60.81,60.82,389719.0,50.2063,50.2228,50.0828,50.091,389719.0
2015-12-31 09:30:00,60.65,60.78,60.35,60.41,196989.0,49.951,50.0581,49.7039,49.7534,196989.0
2015-12-31 09:40:00,60.38,60.4,60.26,60.4,83180.0,49.7286,49.7451,49.6298,49.7451,83180.0
2015-12-31 09:50:00,60.39,60.49,60.28,60.47,99564.0,49.7369,49.8192,49.6463,49.8028,99564.0
2015-12-31 10:00:00,60.47,60.53,60.35,60.39,84859.0,49.8028,49.8522,49.7039,49.7369,84859.0
2015-12-31 10:10:00,60.4,60.5,60.39,60.46,53505.0,49.7451,49.8275,49.7369,49.7945,53505.0
2015-12-31 10:20:00,60.46,60.48,60.36,60.41,91977.0,49.7945,49.811,49.7122,49.7534,91977.0
2015-12-31 10:30:00,60.41,60.43,60.27,60.33,95928.0,49.7534,49.7698,49.6381,49.6875,95928.0
2015-12-31 10:40:00,60.32,60.42,60.29,60.39,63207.0,49.6792,49.7616,49.6545,49.7369,63207.0
2015-12-31 10:50:00,60.39,60.41,60.29,60.33,62944.0,49.7369,49.7534,49.6545,49.6875,62944.0
2015-12-31 11:00:00,60.33,60.5,60.28,60.46,143294.0,49.6875,49.8275,49.6463,49.7945,143294.0
2015-12-31 11:10:00,60.46,60.52,60.4,60.5,61963.0,49.7945,49.844,49.7451,49.8275,61963.0
2015-12-31 11:20:00,60.49,60.51,60.43,60.45,108158.0,49.8192,49.8357,49.7698,49.7863,108158.0
2015-12-31 11:30:00,60.45,60.56,60.43,60.5,77409.0,49.7863,49.8769,49.7698,49.8275,77409.0
2015-12-31 11:40:00,60.51,60.64,60.5,60.6,111738.0,49.8357,49.9428,49.8275,49.9098,111738.0
2015-12-31 11:50:00,60.61,60.64,60.56,60.63,97695.0,49.9181,49.9428,49.8769,49.9345,97695.0
2015-12-31 12:00:00,60.63,60.7,60.58,60.66,90304.0,49.9345,49.9922,49.8934,49.9593,90304.0
2015-12-31 12:10:00,60.66,60.69,60.62,60.67,43486.0,49.9593,49.984,49.9263,49.9675,43486.0
2015-12-31 12:20:00,60.68,60.78,60.65,60.75,64384.0,49.9757,50.0581,49.951,50.0334,64384.0
2015-12-31 12:30:00,60.76,60.79,60.69,60.74,57253.0,50.0416,50.0663,49.984,50.0251,57253.0
2015-12-31 12:40:00,60.75,60.81,60.74,60.78,69731.0,50.0334,50.0828,50.0251,50.0581,69731.0
2015-12-31 12:50:00,60.78,60.79,60.67,60.68,52995.0,50.0581,50.0663,49.9675,49.9757,52995.0
2015-12-31 13:00:00,60.67,60.72,60.52,60.53,50155.0,49.9675,50.0087,49.844,49.8522,50155.0
2015-12-31 13:10:00,60.52,60.6,60.51,60.52,42433.0,49.844,49.9098,49.8357,49.844,42433.0
2015-12-31 13:20:00,60.52,60.52,60.46,60.49,68964.0,49.844,49.844,49.7945,49.8192,68964.0
2015-12-31 13:30:00,60.48,60.56,60.45,60.52,52643.0,49.811,49.8769,49.7863,49.844,52643.0
2015-12-31 13:40:00,60.52,60.61,60.51,60.6,51961.0,49.844,49.9181,49.8357,49.9098,51961.0
2015-12-31 13:50:00,60.59,60.62,60.55,60.59,47370.0,49.9016,49.9263,49.8687,49.9016,47370.0
2015-12-31 14:00:00,60.6,60.66,60.53,60.54,80531.0,49.9098,49.9593,49.8522,49.8604,80531.0
2015-12-31 14:10:00,60.54,60.56,60.5,60.56,90364.0,49.8604,49.8769,49.8275,49.8769,90364.0
2015-12-31 14:20:00,60.56,60.57,60.4,60.45,93574.0,49.8769,49.8851,49.7451,49.7863,93574.0
2015-12-31 14:30:00,60.46,60.47,60.31,60.34,81189.0,49.7945,49.8028,49.671,49.6957,81189.0
2015-12-31 14:40:00,60.34,60.39,60.33,60.36,84622.0,49.6957,49.7369,49.6875,49.7122,84622.0
2015-12-31 14:50:00,60.36,60.39,60.35,60.35,56098.0,49.7122,49.7369,49.7039,49.7039,56098.0
2015-12-31 15:00:00,60.35,60.36,60.27,60.27,95550.0,49.7039,49.7122,49.6381,49.6381,95550.0
2015-12-31 15:10:00,60.28,60.35,60.23,60.33,117683.0,49.6463,49.7039,49.6051,49.6875,117683.0
2015-12-31 15:20:00,60.33,60.33,60.23,60.24,97534.0,49.6875,49.6875,49.6051,49.6133,97534.0
2015-12-31 15:30:00,60.25,60.36,60.25,60.32,103129.0,49.6216,49.7122,49.6216,49.6792,103129.0
2015-12-31 15:40:00,60.31,60.31,60.23,60.27,141480.0,49.671,49.671,49.6051,49.6381,141480.0
2015-12-31 15:50:00,60.27,60.28,60.02,60.03,385864.0,49.6381,49.6463,49.4322,49.4404,385864.0
2016-01-04 09:30:00,58.66,58.82,58.41,58.57,659603.0,48.3121,48.4438,48.1062,48.2379,659603.0
2016-01-04 09:40:00,58.56,58.59,58.29,58.57,313255.0,48.2297,48.2544,48.0073,48.2379,313255.0
2016-01-04 09:50:00,58.57,58.83,58.54,58.8,367181.0,48.2379,48.4521,48.2132,48.4274,367181.0
2016-01-04 10:00:00,58.8,58.81,58.44,58.51,280655.0,48.4274,48.4356,48.1309,48.1885,280655.0
2016-01-04 10:10:00,58.51,58.59,58.41,58.5,398957.0,48.1885,48.2544,48.1062,48.1803,398957.0
2016-01-04 10:20:00,58.51,58.55,58.38,58.42,212486.0,48.1885,48.2215,48.0815,48.1144,212486.0
2016-01-04 10:30:00,58.41,58.49,58.31,58.48,260057.0,48.1062,48.1721,48.0238,48.1638,260057.0
2016-01-04 10:40:00,58.48,58.56,58.42,58.56,226340.0,48.1638,48.2297,48.1144,48.2297,226340.0
2016-01-04 10:50:00,58.57,58.58,58.26,58.27,254048.0,48.2379,48.2462,47.9826,47.9909,254048.0
2016-01-04 11:00:00,58.26,58.27,58.01,58.01,393708.0,47.9826,47.9909,47.7767,47.7767,393708.0
2016-01-04 11:10:00,58.02,58.06,57.96,58.03,480334.0,47.785,47.8179,47.7355,47.7932,480334.0
2016-01-04 11:20:00,58.03,58.05,58.0,58.03,162253.0,47.7932,47.8097,47.7685,47.7932,162253.0
2016-01-04 11:30:00,58.03,58.17,58.01,58.15,179739.0,47.7932,47.9085,47.7767,47.892,179739.0
2016-01-04 11:40:00,58.15,58.27,58.11,58.25,165584.0,47.892,47.9909,47.8591,47.9744,165584.0
2016-01-04 11:50:00,58.24,58.28,58.12,58.14,131686.0,47.9662,47.9991,47.8673,47.8838,131686.0
2016-01-04 12:00:00,58.14,58.14,58.0,58.02,171816.0,47.8838,47.8838,47.7685,47.785,171816.0
2016-01-04 12:10:00,58.01,58.07,58.0,58.05,225437.0,47.7767,47.8261,47.7685,47.8097,225437.0
2016-01-04 12:20:00,58.05,58.09,58.02,58.06,155890.0,47.8097,47.8426,47.785,47.8179,155890.0
2016-01-04 12:30:00,58.05,58.07,58.0,58.06,123283.0,47.8097,47.8261,47.7685,47.8179,123283.0
2016-01-04 12:40:00,58.06,58.12,58.01,58.08,178765.0,47.8179,47.8673,47.7767,47.8344,178765.0
2016-01-04 12:50:00,58.08,58.15,58.03,58.06,216230.0,47.8344,47.892,47.7932,47.8179,216230.0
2016-01-04 13:00:00,58.07,58.08,58.03,58.05,161204.0,47.8261,47.8344,47.7932,47.8097,161204.0
2016-01-04 13:10:00,58.05,58.17,58.04,58.07,193695.0,47.8097,47.9085,47.8014,47.8261,193695.0
2016-01-04 13:20:00,58.07,58.1,58.01,58.05,183400.0,47.8261,47.8509,47.7767,47.8097,183400.0
2016-01-04 13:30:00,58.04,58.05,58.0,58.04,133167.0,47.8014,47.8097,47.7685,47.8014,133167.0
2016-01-04 13:40:00,58.03,58.11,58.0,58.02,207276.0,47.7932,47.8591,47.7685,47.785,207276.0
2016-01-04 13:50:00,58.01,58.04,57.99,58.03,290543.0,47.7767,47.8014,47.7603,47.7932,290543.0
2016-01-04 14:00:00,58.03,58.03,57.9,58.0,343133.0,47.7932,47.7932,47.6861,47.7685,343133.0
2016-01-04 14:10:00,58.0,58.01,57.92,58.0,198992.0,47.7685,47.7767,47.7026,47.7685,198992.0
2016-01-04 14:20:00,58.01,58.07,57.97,58.0,200754.0,47.7767,47.8261,47.7438,47.7685,200754.0
2016-01-04 14:30:00,58.0,58.02,57.82,57.86,248584.0,47.7685,47.785,47.6202,47.6532,248584.0
2016-01-04 14:40:00,57.86,57.89,57.76,57.76,236549.0,47.6532,47.6779,47.5708,47.5708,236549.0
2016-01-04 14:50:00,57.77,57.79,57.7,57.72,273346.0,47.5791,47.5955,47.5214,47.5379,273346.0
2016-01-04 15:00:00,57.73,57.73,57.6,57.68,299568.0,47.5461,47.5461,47.4391,47.5049,299568.0
2016-01-04 15:10:00,57.68,57.78,57.63,57.75,309979.0,47.5049,47.5873,47.4638,47.5626,309979.0
2016-01-04 15:20:00,57.75,57.76,57.6,57.7,264968.0,47.5626,47.5708,47.4391,47.5214,264968.0
2016-01-04 15:30:00,57.69,57.87,57.69,57.87,363775.0,47.5132,47.6614,47.5132,47.6614,363775.0
2016-01-04 15:40:00,57.87,58.11,57.84,58.08,441920.0,47.6614,47.8591,47.6367,47.8344,441920.0
2016-01-04 15:50:00,58.09,58.28,58.03,58.26,871438.0,47.8426,47.9991,47.7932,47.9826,871438.0
2016-01-05 09:30:00,58.79,58.79,58.48,58.75,385467.0,48.4191,48.4191,48.1638,48.3862,385467.0
2016-01-05 09:40:00,58.75,58.79,58.6,58.71,248168.0,48.3862,48.4191,48.2626,48.3532,248168.0
2016-01-05 09:50:00,58.72,58.75,58.63,58.7,234707.0,48.3615,48.3862,48.2874,48.345,234707.0
2016-01-05 10:00:00,58.7,58.76,58.53,58.57,206306.0,48.345,48.3944,48.205,48.2379,206306.0
2016-01-05 10:10:00,58.57,58.73,58.57,58.59,314630.0,48.2379,48.3697,48.2379,48.2544,314630.0
2016-01-05 10:20:00,58.59,58.6,58.46,58.47,207502.0,48.2544,48.2626,48.1473,48.1556,207502.0
2016-01-05 10:30:00,58.46,58.65,58.43,58.63,216076.0,48.1473,48.3038,48.1226,48.2874,216076.0
2016-01-05 10:40:00,58.63,58.74,58.57,58.61,307944.0,48.2874,48.378,48.2379,48.2709,307944.0
2016-01-05 10:50:00,58.61,58.62,58.4,58.45,235158.0,48.2709,48.2791,48.0979,48.1391,235158.0
2016-01-05 11:00:00,58.45,58.48,58.34,58.39,186045.0,48.1391,48.1638,48.0485,48.0897,186045.0
2016-01-05 11:10:00,58.39,58.41,58.25,58.25,258697.0,48.0897,48.1062,47.9744,47.9744,258697.0
2016-01-05 11:20:00,58.26,58.34,58.2,58.28,171494.0,47.9826,48.0485,47.9332,47.9991,171494.0
2016-01-05 11:30:00,58.28,58.43,58.27,58.35,129574.0,47.9991,48.1226,47.9909,48.0568,129574.0
2016-01-05 11:40:00,58.35,58.41,58.26,58.3,115654.0,48.0568,48.1062,47.9826,48.0156,115654.0
2016-01-05 11:50:00,58.29,58.33,58.2,58.26,171845.0,48.0073,48.0403,47.9332,47.9826,171845.0
2016-01-05 12:00:00,58.26,58.26,58.01,58.05,180536.0,47.9826,47.9826,47.7767,47.8097,180536.0
2016-01-05 12:10:00,58.05,58.12,57.98,58.1,199207.0,47.8097,47.8673,47.752,47.8509,199207.0
2016-01-05 12:20:00,58.09,58.14,58.07,58.13,127363.0,47.8426,47.8838,47.8261,47.8756,127363.0
2016-01-05 12:30:00,58.13,58.18,58.09,58.18,99702.0,47.8756,47.9167,47.8426,47.9167,99702.0
2016-01-05 12:40:00,58.17,58.17,58.02,58.03,107381.0,47.9085,47.9085,47.785,47.7932,107381.0
2016-01-05 12:50:00,58.02,58.19,57.99,58.18,146974.0,47.785,47.925,47.7603,47.9167,146974.0
2016-01-05 13:00:00,58.18,58.29,58.14,58.22,199092.0,47.9167,48.0073,47.8838,47.9497,199092.0
2016-01-05 13:10:00,58.22,58.28,58.17,58.2,107381.0,47.9497,47.9991,47.9085,47.9332,107381.0
2016-01-05 13:20:00,58.19,58.29,58.14,58.29,101539.0,47.925,48.0073,47.8838,48.0073,101539.0
2016-01-05 13:30:00,58.29,58.3,58.21,58.28,90617.0,48.0073,48.0156,47.9414,47.9991,90617.0
2016-01-05 13:40:00,58.29,58.49,58.27,58.47,136384.0,48.0073,48.1721,47.9909,48.1556,136384.0
2016-01-05 13:50:00,58.47,58.6,58.46,58.58,201164.0,48.1556,48.2626,48.1473,48.2462,201164.0
2016-01-05 14:00:00,58.59,58.59,58.51,58.54,132112.0,48.2544,48.2544,48.1885,48.2132,132112.0
2016-01-05 14:10:00,58.54,58.62,58.49,58.62,150451.0,48.2132,48.2791,48.1721,48.2791,150451.0
2016-01-05 14:20:00,58.62,58.75,58.62,58.64,223451.0,48.2791,48.3862,48.2791,48.2956,223451.0
2016-01-05 14:30:00,58.64,58.66,58.59,58.61,112113.0,48.2956,48.3121,48.2544,48.2709,112113.0
2016-01-05 14:40:00,58.61,58.62,58.46,58.54,147747.0,48.2709,48.2791,48.1473,48.2132,147747.0
2016-01-05 14:50:00,58.53,58.58,58.44,58.49,180268.0,48.205,48.2462,48.1309,48.1721,180268.0
2016-01-05 15:00:00,58.48,58.49,58.3,58.39,150376.0,48.1638,48.1721,48.0156,48.0897,150376.0
2016-01-05 15:10:00,58.39,58.51,58.38,58.41,174444.0,48.0897,48.1885,48.0815,48.1062,174444.0
2016-01-05 15:20:00,58.41,58.46,58.32,58.43,172291.0,48.1062,48.1473,48.032,48.1226,172291.0
2016-01-05 15:30:00,58.43,58.51,58.39,58.44,233918.0,48.1226,48.1885,48.0897,48.1309,233918.0
2016-01-05 15:40:00,58.45,58.57,58.43,58.51,210358.0,48.1391,48.2379,48.1226,48.1885,210358.0
2016-01-05 15:50:00,58.51,58.65,58.39,58.64,1033923.0,48.1885,48.3038,48.0897,48.2956,1033923.0
2016-01-06 09:30:00,57.7,58.1,57.64,58.09,436343.0,47.5214,47.8509,47.472,47.8426,436343.0
2016-01-06 09:40:00,58.09,58.19,58.01,58.17,150045.0,47.8426,47.925,47.7767,47.9085,150045.0
2016-01-06 09:50:00,58.18,58.2,58.0,58.09,194793.0,47.9167,47.9332,47.7685,47.8426,194793.0
2016-01-06 10:00:00,58.11,58.2,58.02,58.17,162456.0,47.8591,47.9332,47.785,47.9085,162456.0
2016-01-06 10:10:00,58.18,58.24,58.11,58.24,155733.0,47.9167,47.9662,47.8591,47.9662,155733.0
2016-01-06 10:20:00,58.24,58.48,58.23,58.45,198484.0,47.9662,48.1638,47.9579,48.1391,198484.0
2016-01-06 10:30:00,58.45,58.45,58.26,58.29,209445.0,48.1391,48.1391,47.9826,48.0073,209445.0
2016-01-06 10:40:00,58.29,58.39,58.29,58.34,180654.0,48.0073,48.0897,48.0073,48.0485,180654.0
2016-01-06 10:50:00,58.34,58.37,58.27,58.29,177619.0,48.0485,48.0732,47.9909,48.0073,177619.0
2016-01-06 11:00:00,58.29,58.29,58.06,58.06,320190.0,48.0073,48.0073,47.8179,47.8179,320190.0
2016-01-06 11:10:00,58.07,58.19,58.02,58.17,197306.0,47.8261,47.925,47.785,47.9085,197306.0
2016-01-06 11:20:00,58.17,58.31,58.17,58.26,152310.0,47.9085,48.0238,47.9085,47.9826,152310.0
2016-01-06 11:30:00,58.27,58.45,58.26,58.45,268602.0,47.9909,48.1391,47.9826,48.1391,268602.0
2016-01-06 11:40:00,58.45,58.49,58.38,58.48,109248.0,48.1391,48.1721,48.0815,48.1638,109248.0
2016-01-06 11:50:00,58.47,58.5,58.37,58.4,110410.0,48.1556,48.1803,48.0732,48.0979,110410.0
2016-01-06 12:00:00,58.41,58.43,58.23,58.29,147734.0,48.1062,48.1226,47.9579,48.0073,147734.0
2016-01-06 12:10:00,58.29,58.39,58.26,58.34,114789.0,48.0073,48.0897,47.9826,48.0485,114789.0
2016-01-06 12:20:00,58.35,58.38,58.28,58.32,97986.0,48.0568,48.0815,47.9991,48.032,97986.0
2016-01-06 12:30:00,58.32,58.49,58.28,58.44,118132.0,48.032,48.1721,47.9991,48.1309,118132.0
2016-01-06 12:40:00,58.44,58.53,58.37,58.48,183116.0,48.1309,48.205,48.0732,48.1638,183116.0
2016-01-06 12:50:00,58.49,58.52,58.4,58.41,95992.0,48.1721,48.1968,48.0979,48.1062,95992.0
2016-01-06 13:00:00,58.41,58.42,58.34,58.34,73496.0,48.1062,48.1144,48.0485,48.0485,73496.0
2016-01-06 13:10:00,58.34,58.37,58.27,58.3,80091.0,48.0485,48.0732,47.9909,48.0156,80091.0
2016-01-06 13:20:00,58.31,58.37,58.29,58.33,66170.0,48.0238,48.0732,48.0073,48.0403,66170.0
2016-01-06 13:30:00,58.33,58.37,58.27,58.34,106803.0,48.0403,48.0732,47.9909,48.0485,106803.0
2016-01-06 13:40:00,58.35,58.36,58.25,58.27,162688.0,48.0568,48.065,47.9744,47.9909,162688.0
2016-01-06 13:50:00,58.26,58.37,58.25,58.3,141340.0,47.9826,48.0732,47.9744,48.0156,141340.0
2016-01-06 14:00:00,58.3,58.49,58.26,58.48,156973.0,48.0156,48.1721,47.9826,48.1638,156973.0
2016-01-06 14:10:00,58.49,58.49,58.39,58.44,175514.0,48.1721,48.1721,48.0897,48.1309,175514.0
2016-01-06 14:20:00,58.44,58.45,58.25,58.3,188229.0,48.1309,48.1391,47.9744,48.0156,188229.0
2016-01-06 14:30:00,58.29,58.35,58.25,58.29,162403.0,48.0073,48.0568,47.9744,48.0073,162403.0
2016-01-06 14:40:00,58.29,58.3,58.0,58.01,218368.0,48.0073,48.0156,47.7685,47.7767,218368.0
2016-01-06 14:50:00,58.01,58.05,57.98,58.03,208472.0,47.7767,47.8097,47.752,47.7932,208472.0
2016-01-06 15:00:00,58.03,58.09,57.99,58.03,204107.0,47.7932,47.8426,47.7603,47.7932,204107.0
2016-01-06 15:10:00,58.03,58.06,57.99,58.04,284730.0,47.7932,47.8179,47.7603,47.8014,284730.0
2016-01-06 15:20:00,58.05,58.11,58.02,58.07,239348.0,47.8097,47.8591,47.785,47.8261,239348.0
2016-01-06 15:30:00,58.07,58.22,58.07,58.19,276649.0,47.8261,47.9497,47.8261,47.925,276649.0
2016-01-06 15:40:00,58.18,58.18,58.03,58.06,221181.0,47.9167,47.9167,47.7932,47.8179,221181.0
2016-01-06 15:50:00,58.07,58.15,57.94,58.14,458170.0,47.8261,47.892,47.7191,47.8838,458170.0
2016-01-07 09:30:00,56.88,57.34,56.16,57.2,926138.0,46.8461,47.2249,46.2531,47.1096,926138.0
2016-01-07 09:40:00,57.19,57.66,57.12,57.62,339862.0,47.1014,47.4885,47.0437,47.4555,339862.0
2016-01-07 09:50:00,57.62,57.64,57.44,57.51,237330.0,47.4555,47.472,47.3073,47.3649,237330.0
2016-01-07 10:00:00,57.51,57.54,57.41,57.49,250140.0,47.3649,47.3896,47.2826,47.3485,250140.0
2016-01-07 10:10:00,57.49,57.5,57.38,57.43,231407.0,47.3485,47.3567,47.2579,47.299,231407.0
2016-01-07 10:20:00,57.43,57.45,57.32,57.41,258895.0,47.299,47.3155,47.2084,47.2826,258895.0
2016-01-07 10:30:00,57.41,57.54,57.4,57.54,214050.0,47.2826,47.3896,47.2743,47.3896,214050.0
2016-01-07 10:40:00,57.54,57.64,57.44,57.62,141771.0,47.3896,47.472,47.3073,47.4555,141771.0
2016-01-07 10:50:00,57.61,57.78,57.6,57.76,175874.0,47.4473,47.5873,47.4391,47.5708,175874.0
2016-01-07 11:00:00,57.76,57.84,57.74,57.77,173617.0,47.5708,47.6367,47.5544,47.5791,173617.0
2016-01-07 11:10:00,57.76,57.9,57.74,57.84,189234.0,47.5708,47.6861,47.5544,47.6367,189234.0
2016-01-07 11:20:00,57.84,57.9,57.76,57.83,164640.0,47.6367,47.6861,47.5708,47.6285,164640.0
2016-01-07 11:30:00,57.82,57.9,57.77,57.83,178694.0,47.6202,47.6861,47.5791,47.6285,178694.0
2016-01-07 11:40:00,57.84,57.91,57.75,57.83,183064.0,47.6367,47.6944,47.5626,47.6285,183064.0
2016-01-07 11:50:00,57.82,57.88,57.73,57.74,156316.0,47.6202,47.6697,47.5461,47.5544,156316.0
2016-01-07 12:00:00,57.73,57.88,57.7,57.86,191039.0,47.5461,47.6697,47.5214,47.6532,191039.0
2016-01-07 12:10:00,57.85,57.87,57.74,57.78,120782.0,47.645,47.6614,47.5544,47.5873,120782.0
2016-01-07 12:20:00,57.78,57.78,57.58,57.58,131757.0,47.5873,47.5873,47.4226,47.4226,131757.0
2016-01-07 12:30:00,57.58,57.64,57.43,57.45,175604.0,47.4226,47.472,47.299,47.3155,175604.0
2016-01-07 12:40:00,57.44,57.49,57.39,57.45,131398.0,47.3073,47.3485,47.2661,47.3155,131398.0
2016-01-07 12:50:00,57.45,57.47,57.28,57.3,147318.0,47.3155,47.332,47.1755,47.192,147318.0
2016-01-07 13:00:00,57.3,57.34,57.12,57.13,141493.0,47.192,47.2249,47.0437,47.052,141493.0
2016-01-07 13:10:00,57.12,57.14,56.88,56.91,312010.0,47.0437,47.0602,46.8461,46.8708,312010.0
2016-01-07 13:20:00,56.9,57.0,56.8,56.95,194369.0,46.8625,46.9449,46.7802,46.9037,194369.0
2016-01-07 13:30:00,56.94,56.95,56.66,56.76,194560.0,46.8955,46.9037,46.6649,46.7472,194560.0
2016-01-07 13:40:00,56.76,56.9,56.65,56.89,172513.0,46.7472,46.8625,46.6566,46.8543,172513.0
2016-01-07 13:50:00,56.89,56.99,56.81,56.84,149336.0,46.8543,46.9367,46.7884,46.8131,149336.0
2016-01-07 14:00:00,56.84,56.88,56.72,56.82,185227.0,46.8131,46.8461,46.7143,46.7967,185227.0
2016-01-07 14:10:00,56.83,57.0,56.74,56.92,262630.0,46.8049,46.9449,46.7308,46.879,262630.0
2016-01-07 14:20:00,56.92,56.98,56.84,56.84,188209.0,46.879,46.9284,46.8131,46.8131,188209.0
2016-01-07 14:30:00,56.84,57.02,56.77,57.02,297510.0,46.8131,46.9614,46.7555,46.9614,297510.0
2016-01-07 14:40:00,57.02,57.19,56.94,57.19,240967.0,46.9614,47.1014,46.8955,47.1014,240967.0
2016-01-07 14:50:00,57.18,57.22,56.99,57.0,203581.0,47.0931,47.1261,46.9367,46.9449,203581.0
2016-01-07 15:00:00,56.99,57.01,56.84,56.99,219776.0,46.9367,46.9531,46.8131,46.9367,219776.0
2016-01-07 15:10:00,56.99,57.06,56.84,56.9,238325.0,46.9367,46.9943,46.8131,46.8625,238325.0
2016-01-07 15:20:00,56.9,56.9,56.65,56.65,220349.0,46.8625,46.8625,46.6566,46.6566,220349.0
2016-01-07 15:30:00,56.65,56.99,56.64,56.92,293651.0,46.6566,46.9367,46.6484,46.879,293651.0
2016-01-07 15:40:00,56.91,57.02,56.75,56.96,408456.0,46.8708,46.9614,46.739,46.912,408456.0
2016-01-07 15:50:00,56.96,56.99,56.69,56.69,705621.0,46.912,46.9367,46.6896,46.6896,705621.0
2016-01-08 09:30:00,57.41,57.49,56.93,57.38,605506.0,47.2826,47.3485,46.8872,47.2579,605506.0
2016-01-08 09:40:00,57.38,57.45,57.21,57.37,309573.0,47.2579,47.3155,47.1179,47.2496,309573.0
2016-01-08 09:50:00,57.37,57.73,57.33,57.7,312458.0,47.2496,47.5461,47.2167,47.5214,312458.0
2016-01-08 10:00:00,57.69,57.7,57.37,57.39,341216.0,47.5132,47.5214,47.2496,47.2661,341216.0
2016-01-08 10:10:00,57.39,57.48,57.33,57.39,190650.0,47.2661,47.3402,47.2167,47.2661,190650.0
2016-01-08 10:20:00,57.39,57.56,57.27,57.5,206828.0,47.2661,47.4061,47.1673,47.3567,206828.0
2016-01-08 10:30:00,57.51,57.59,57.38,57.45,207805.0,47.3649,47.4308,47.2579,47.3155,207805.0
2016-01-08 10:40:00,57.44,57.69,57.4,57.65,181414.0,47.3073,47.5132,47.2743,47.4802,181414.0
2016-01-08 10:50:00,57.64,57.64,57.44,57.54,232517.0,47.472,47.472,47.3073,47.3896,232517.0
2016-01-08 11:00:00,57.54,57.62,57.41,57.43,263488.0,47.3896,47.4555,47.2826,47.299,263488.0
2016-01-08 11:10:00,57.43,57.45,57.18,57.2,244257.0,47.299,47.3155,47.0931,47.1096,244257.0
2016-01-08 11:20:00,57.19,57.21,56.98,57.01,215481.0,47.1014,47.1179,46.9284,46.9531,215481.0
2016-01-08 11:30:00,57.02,57.03,56.76,56.83,312299.0,46.9614,46.9696,46.7472,46.8049,312299.0
2016-01-08 11:40:00,56.83,57.02,56.7,57.02,200133.0,46.8049,46.9614,46.6978,46.9614,200133.0
2016-01-08 11:50:00,57.02,57.29,56.95,57.27,235348.0,46.9614,47.1837,46.9037,47.1673,235348.0
2016-01-08 12:00:00,57.28,57.37,57.12,57.32,314375.0,47.1755,47.2496,47.0437,47.2084,314375.0
2016-01-08 12:10:00,57.32,57.34,57.19,57.27,188306.0,47.2084,47.2249,47.1014,47.1673,188306.0
2016-01-08 12:20:00,57.28,57.47,57.25,57.43,189793.0,47.1755,47.332,47.1508,47.299,189793.0
2016-01-08 12:30:00,57.43,57.43,57.26,57.26,260247.0,47.299,47.299,47.159,47.159,260247.0
2016-01-08 12:40:00,57.26,57.38,57.21,57.33,149596.0,47.159,47.2579,47.1179,47.2167,149596.0
2016-01-08 12:50:00,57.33,57.34,57.2,57.26,109075.0,47.2167,47.2249,47.1096,47.159,109075.0
2016-01-08 13:00:00,57.26,57.36,57.15,57.17,161417.0,47.159,47.2414,47.0684,47.0849,161417.0
2016-01-08 13:10:00,57.17,57.24,57.13,57.21,120899.0,47.0849,47.1426,47.052,47.1179,120899.0
2016-01-08 13:20:00,57.2,57.24,57.04,57.15,129622.0,47.1096,47.1426,46.9778,47.0684,129622.0
2016-01-08 13:30:00,57.15,57.32,57.11,57.28,136541.0,47.0684,47.2084,47.0355,47.1755,136541.0
2016-01-08 13:40:00,57.27,57.3,57.08,57.08,122333.0,47.1673,47.192,47.0108,47.0108,122333.0
2016-01-08 13:50:00,57.08,57.22,57.07,57.13,126863.0,47.0108,47.1261,47.0026,47.052,126863.0
2016-01-08 14:00:00,57.13,57.22,57.11,57.17,124183.0,47.052,47.1261,47.0355,47.0849,124183.0
2016-01-08 14:10:00,57.16,57.19,57.02,57.16,202832.0,47.0767,47.1014,46.9614,47.0767,202832.0
2016-01-08 14:20:00,57.15,57.17,57.01,57.04,179750.0,47.0684,47.0849,46.9531,46.9778,179750.0
2016-01-08 14:30:00,57.04,57.15,56.99,57.03,177307.0,46.9778,47.0684,46.9367,46.9696,177307.0
2016-01-08 14:40:00,57.04,57.22,56.97,57.14,152415.0,46.9778,47.1261,46.9202,47.0602,152415.0
2016-01-08 14:50:00,57.14,57.15,56.98,57.0,181627.0,47.0602,47.0684,46.9284,46.9449,181627.0
2016-01-08 15:00:00,57.0,57.1,56.98,57.06,161936.0,46.9449,47.0273,46.9284,46.9943,161936.0
2016-01-08 15:10:00,57.05,57.1,56.88,56.88,228467.0,46.9861,47.0273,46.8461,46.8461,228467.0
2016-01-08 15:20:00,56.88,56.98,56.82,56.87,204818.0,46.8461,46.9284,46.7967,46.8378,204818.0
2016-01-08 15:30:00,56.87,56.89,56.74,56.81,233084.0,46.8378,46.8543,46.7308,46.7884,233084.0
2016-01-08 15:40:00,56.81,56.87,56.65,56.66,297490.0,46.7884,46.8378,46.6566,46.6649,297490.0
2016-01-08 15:50:00,56.65,56.72,56.53,56.64,625864.0,46.6566,46.7143,46.5578,46.6484,625864.0
2016-01-11 09:30:00,57.0,57.35,56.96,57.13,376456.0,46.9449,47.2332,46.912,47.052,376456.0
2016-01-11 09:40:00,57.12,57.3,57.1,57.16,208135.0,47.0437,47.192,47.0273,47.0767,208135.0
2016-01-11 09:50:00,57.16,57.23,57.02,57.05,215399.0,47.0767,47.1343,46.9614,46.9861,215399.0
2016-01-11 10:00:00,57.05,57.29,57.03,57.2,272591.0,46.9861,47.1837,46.9696,47.1096,272591.0
2016-01-11 10:10:00,57.19,57.25,57.02,57.11,206081.0,47.1014,47.1508,46.9614,47.0355,206081.0
2016-01-11 10:20:00,57.11,57.35,57.1,57.32,176169.0,47.0355,47.2332,47.0273,47.2084,176169.0
2016-01-11 10:30:00,57.32,57.5,57.26,57.43,186395.0,47.2084,47.3567,47.159,47.299,186395.0
2016-01-11 10:40:00,57.42,57.47,57.28,57.35,177129.0,47.2908,47.332,47.1755,47.2332,177129.0
2016-01-11 10:50:00,57.36,57.42,57.14,57.21,164385.0,47.2414,47.2908,47.0602,47.1179,164385.0
2016-01-11 11:00:00,57.2,57.25,57.08,57.22,186762.0,47.1096,47.1508,47.0108,47.1261,186762.0
2016-01-11 11:10:00,57.22,57.37,57.21,57.33,238330.0,47.1261,47.2496,47.1179,47.2167,238330.0
2016-01-11 11:20:00,57.32,57.32,57.14,57.24,140926.0,47.2084,47.2084,47.0602,47.1426,140926.0
2016-01-11 11:30:00,57.23,57.37,57.06,57.33,154745.0,47.1343,47.2496,46.9943,47.2167,154745.0
2016-01-11 11:40:00,57.34,57.49,57.32,57.47,131680.0,47.2249,47.3485,47.2084,47.332,131680.0
2016-01-11 11:50:00,57.46,57.57,57.42,57.45,242168.0,47.3238,47.4143,47.2908,47.3155,242168.0
2016-01-11 12:00:00,57.45,57.46,57.3,57.3,122121.0,47.3155,47.3238,47.192,47.192,122121.0
2016-01-11 12:10:00,57.3,57.36,57.17,57.19,122470.0,47.192,47.2414,47.0849,47.1014,122470.0
2016-01-11 12:20:00,57.19,57.24,57.1,57.13,116595.0,47.1014,47.1426,47.0273,47.052,116595.0
2016-01-11 12:30:00,57.12,57.22,57.1,57.1,87980.0,47.0437,47.1261,47.0273,47.0273,87980.0
2016-01-11 12:40:00,57.1,57.17,57.04,57.13,108864.0,47.0273,47.0849,46.9778,47.052,108864.0
2016-01-11 12:50:00,57.13,57.17,57.03,57.08,108500.0,47.052,47.0849,46.9696,47.0108,108500.0
2016-01-11 13:00:00,57.1,57.15,57.02,57.06,108306.0,47.0273,47.0684,46.9614,46.9943,108306.0
2016-01-11 13:10:00,57.05,57.09,56.93,57.01,237703.0,46.9861,47.019,46.8872,46.9531,237703.0
2016-01-11 13:20:00,57.01,57.04,56.95,56.99,165350.0,46.9531,46.9778,46.9037,46.9367,165350.0
2016-01-11 13:30:00,56.99,57.05,56.96,57.03,386663.0,46.9367,46.9861,46.912,46.9696,386663.0
2016-01-11 13:40:00,57.04,57.05,56.78,56.8,259510.0,46.9778,46.9861,46.7637,46.7802,259510.0
2016-01-11 13:50:00,56.8,56.95,56.78,56.9,244572.0,46.7802,46.9037,46.7637,46.8625,244572.0
2016-01-11 14:00:00,56.91,57.15,56.88,57.15,216664.0,46.8708,47.0684,46.8461,47.0684,216664.0
2016-01-11 14:10:00,57.15,57.42,57.12,57.34,407748.0,47.0684,47.2908,47.0437,47.2249,407748.0
2016-01-11 14:20:00,57.35,57.64,57.29,57.56,384837.0,47.2332,47.472,47.1837,47.4061,384837.0
2016-01-11 14:30:00,57.57,57.61,57.42,57.55,173923.0,47.4143,47.4473,47.2908,47.3979,173923.0
2016-01-11 14:40:00,57.53,57.6,57.44,57.48,178869.0,47.3814,47.4391,47.3073,47.3402,178869.0
2016-01-11 14:50:00,57.49,57.49,57.35,57.41,157521.0,47.3485,47.3485,47.2332,47.2826,157521.0
2016-01-11 15:00:00,57.41,57.48,57.27,57.34,146420.0,47.2826,47.3402,47.1673,47.2249,146420.0
2016-01-11 15:10:00,57.33,57.33,57.11,57.2,332682.0,47.2167,47.2167,47.0355,47.1096,332682.0
2016-01-11 15:20:00,57.19,57.8,57.17,57.77,376685.0,47.1014,47.6038,47.0849,47.5791,376685.0
2016-01-11 15:30:00,57.77,58.0,57.75,57.96,456201.0,47.5791,47.7685,47.5626,47.7355,456201.0
2016-01-11 15:40:00,57.96,58.12,57.93,57.97,555331.0,47.7355,47.8673,47.7108,47.7438,555331.0
2016-01-11 15:50:00,57.97,58.05,57.81,57.82,629487.0,47.7438,47.8097,47.612,47.6202,629487.0
2016-01-12 09:30:00,58.39,58.84,58.18,58.75,634208.0,48.0897,48.4603,47.9167,48.3862,634208.0
2016-01-12 09:40:00,58.74,59.24,58.68,59.21,438887.0,48.378,48.7898,48.3285,48.765,438887.0
2016-01-12 09:50:00,59.21,59.28,58.96,58.96,316077.0,48.765,48.8227,48.5591,48.5591,316077.0
2016-01-12 10:00:00,58.96,59.05,58.82,58.83,272312.0,48.5591,48.6333,48.4438,48.4521,272312.0
2016-01-12 10:10:00,58.83,59.11,58.82,59.11,400997.0,48.4521,48.6827,48.4438,48.6827,400997.0
2016-01-12 10:20:00,59.1,59.2,59.03,59.12,228394.0,48.6744,48.7568,48.6168,48.6909,228394.0
2016-01-12 10:30:00,59.11,59.34,59.09,59.24,226348.0,48.6827,48.8721,48.6662,48.7898,226348.0
2016-01-12 10:40:00,59.23,59.28,59.1,59.15,272958.0,48.7815,48.8227,48.6744,48.7156,272958.0
2016-01-12 10:50:00,59.14,59.34,59.1,59.31,200757.0,48.7074,48.8721,48.6744,48.8474,200757.0
2016-01-12 11:00:00,59.31,59.39,59.23,59.3,294617.0,48.8474,48.9133,48.7815,48.8392,294617.0
2016-01-12 11:10:00,59.3,59.31,59.17,59.25,263864.0,48.8392,48.8474,48.7321,48.798,263864.0
2016-01-12 11:20:00,59.26,59.31,59.07,59.18,170549.0,48.8062,48.8474,48.6497,48.7403,170549.0
2016-01-12 11:30:00,59.18,59.18,58.92,58.96,178033.0,48.7403,48.7403,48.5262,48.5591,178033.0
2016-01-12 11:40:00,58.96,59.1,58.93,59.08,178915.0,48.5591,48.6744,48.5344,48.658,178915.0
2016-01-12 11:50:00,59.09,59.22,59.06,59.19,186872.0,48.6662,48.7733,48.6415,48.7486,186872.0
2016-01-12 12:00:00,59.19,59.3,59.16,59.2,140408.0,48.7486,48.8392,48.7239,48.7568,140408.0
2016-01-12 12:10:00,59.2,59.21,59.04,59.06,130150.0,48.7568,48.765,48.625,48.6415,130150.0
2016-01-12 12:20:00,59.07,59.2,59.03,59.09,111065.0,48.6497,48.7568,48.6168,48.6662,111065.0
2016-01-12 12:30:00,59.09,59.16,58.97,59.01,200779.0,48.6662,48.7239,48.5674,48.6003,200779.0
2016-01-12 12:40:00,59.01,59.01,58.79,58.94,175133.0,48.6003,48.6003,48.4191,48.5427,175133.0
2016-01-12 12:50:00,58.94,59.06,58.9,58.92,253684.0,48.5427,48.6415,48.5097,48.5262,253684.0
2016-01-12 13:00:00,58.91,59.14,58.91,59.05,137982.0,48.518,48.7074,48.518,48.6333,137982.0
2016-01-12 13:10:00,59.05,59.21,59.02,59.09,152917.0,48.6333,48.765,48.6086,48.6662,152917.0
2016-01-12 13:20:00,59.09,59.09,58.97,59.01,165936.0,48.6662,48.6662,48.5674,48.6003,165936.0
2016-01-12 13:30:00,59.0,59.04,58.88,58.96,148727.0,48.5921,48.625,48.4933,48.5591,148727.0
2016-01-12 13:40:00,58.96,59.19,58.94,59.19,165104.0,48.5591,48.7486,48.5427,48.7486,165104.0
2016-01-12 13:50:00,59.19,59.27,59.07,59.07,216967.0,48.7486,48.8145,48.6497,48.6497,216967.0
2016-01-12 14:00:00,59.08,59.12,58.85,58.91,233808.0,48.658,48.6909,48.4685,48.518,233808.0
2016-01-12 14:10:00,58.91,58.94,58.67,58.71,227595.0,48.518,48.5427,48.3203,48.3532,227595.0
2016-01-12 14:20:00,58.71,58.93,58.67,58.86,243870.0,48.3532,48.5344,48.3203,48.4768,243870.0
2016-01-12 14:30:00,58.86,59.21,58.83,59.18,232081.0,48.4768,48.765,48.4521,48.7403,232081.0
2016-01-12 14:40:00,59.18,59.2,58.99,59.03,176279.0,48.7403,48.7568,48.5839,48.6168,176279.0
2016-01-12 14:50:00,59.03,59.2,58.98,59.16,220313.0,48.6168,48.7568,48.5756,48.7239,220313.0
2016-01-12 15:00:00,59.16,59.18,58.93,58.94,291835.0,48.7239,48.7403,48.5344,48.5427,291835.0
2016-01-12 15:10:00,58.95,59.15,58.94,59.15,321495.0,48.5509,48.7156,48.5427,48.7156,321495.0
2016-01-12 15:20:00,59.15,59.36,59.13,59.26,436076.0,48.7156,48.8886,48.6992,48.8062,436076.0
2016-01-12 15:30:00,59.27,59.39,59.22,59.31,456988.0,48.8145,48.9133,48.7733,48.8474,456988.0
2016-01-12 15:40:00,59.31,59.5,59.27,59.47,526724.0,48.8474,49.0039,48.8145,48.9792,526724.0
2016-01-12 15:50:00,59.47,59.53,59.41,59.46,887799.0,48.9792,49.0286,48.9298,48.9709,887799.0
2016-01-13 09:30:00,59.8,60.0,59.62,59.83,507188.0,49.251,49.4157,49.1027,49.2757,507188.0
2016-01-13 09:40:00,59.82,59.84,59.6,59.66,374760.0,49.2674,49.2839,49.0862,49.1357,374760.0
2016-01-13 09:50:00,59.67,59.71,59.47,59.48,254987.0,49.1439,49.1768,48.9792,48.9874,254987.0
2016-01-13 10:00:00,59.49,59.66,59.44,59.66,257046.0,48.9956,49.1357,48.9545,49.1357,257046.0
2016-01-13 10:10:00,59.67,59.72,59.55,59.61,170347.0,49.1439,49.1851,49.0451,49.0945,170347.0
2016-01-13 10:20:00,59.61,59.71,59.56,59.68,109934.0,49.0945,49.1768,49.0533,49.1521,109934.0
2016-01-13 10:30:00,59.67,59.67,59.47,59.48,194368.0,49.1439,49.1439,48.9792,48.9874,194368.0
2016-01-13 10:40:00,59.48,59.67,59.45,59.58,140158.0,48.9874,49.1439,48.9627,49.0698,140158.0
2016-01-13 10:50:00,59.58,59.64,59.49,59.59,122888.0,49.0698,49.1192,48.9956,49.078,122888.0
2016-01-13 11:00:00,59.58,59.58,59.4,59.42,139087.0,49.0698,49.0698,48.9215,48.938,139087.0
2016-01-13 11:10:00,59.41,59.66,59.39,59.64,146865.0,48.9298,49.1357,48.9133,49.1192,146865.0
2016-01-13 11:20:00,59.64,59.69,59.5,59.54,137818.0,49.1192,49.1604,49.0039,49.0368,137818.0
2016-01-13 11:30:00,59.54,59.74,59.51,59.59,191484.0,49.0368,49.2015,49.0121,49.078,191484.0
2016-01-13 11:40:00,59.59,59.6,59.39,59.39,92162.0,49.078,49.0862,48.9133,48.9133,92162.0
2016-01-13 11:50:00,59.4,59.46,59.08,59.11,241057.0,48.9215,48.9709,48.658,48.6827,241057.0
2016-01-13 12:00:00,59.12,59.21,59.08,59.17,110340.0,48.6909,48.765,48.658,48.7321,110340.0
2016-01-13 12:10:00,59.17,59.21,59.11,59.13,126016.0,48.7321,48.765,48.6827,48.6992,126016.0
2016-01-13 12:20:00,59.12,59.19,59.06,59.14,111290.0,48.6909,48.7486,48.6415,48.7074,111290.0
2016-01-13 12:30:00,59.15,59.16,58.91,58.93,187240.0,48.7156,48.7239,48.518,48.5344,187240.0
2016-01-13 12:40:00,58.92,59.03,58.83,58.95,164377.0,48.5262,48.6168,48.4521,48.5509,164377.0
2016-01-13 12:50:00,58.95,59.0,58.84,58.94,128273.0,48.5509,48.5921,48.4603,48.5427,128273.0
2016-01-13 13:00:00,58.93,58.99,58.86,58.98,103914.0,48.5344,48.5839,48.4768,48.5756,103914.0
2016-01-13 13:10:00,58.98,59.03,58.86,58.86,89698.0,48.5756,48.6168,48.4768,48.4768,89698.0
2016-01-13 13:20:00,58.87,58.91,58.73,58.75,110859.0,48.485,48.518,48.3697,48.3862,110859.0
2016-01-13 13:30:00,58.75,58.82,58.57,58.58,227826.0,48.3862,48.4438,48.2379,48.2462,227826.0
2016-01-13 13:40:00,58.58,58.66,58.37,58.47,277227.0,48.2462,48.3121,48.0732,48.1556,277227.0
2016-01-13 13:50:00,58.47,58.61,58.42,58.49,246441.0,48.1556,48.2709,48.1144,48.1721,246441.0
2016-01-13 14:00:00,58.5,58.53,58.26,58.38,254120.0,48.1803,48.205,47.9826,48.0815,254120.0
2016-01-13 14:10:00,58.38,58.43,58.2,58.28,160506.0,48.0815,48.1226,47.9332,47.9991,160506.0
2016-01-13 14:20:00,58.28,58.32,58.12,58.28,204445.0,47.9991,48.032,47.8673,47.9991,204445.0
2016-01-13 14:30:00,58.27,58.27,57.98,58.1,389494.0,47.9909,47.9909,47.752,47.8509,389494.0
2016-01-13 14:40:00,58.09,58.14,57.98,58.14,385564.0,47.8426,47.8838,47.752,47.8838,385564.0
2016-01-13 14:50:00,58.14,58.25,58.06,58.11,288315.0,47.8838,47.9744,47.8179,47.8591,288315.0
2016-01-13 15:00:00,58.11,58.22,58.01,58.09,232690.0,47.8591,47.9497,47.7767,47.8426,232690.0
2016-01-13 15:10:00,58.09,58.26,57.98,58.18,387290.0,47.8426,47.9826,47.752,47.9167,387290.0
2016-01-13 15:20:00,58.18,58.23,58.01,58.03,605610.0,47.9167,47.9579,47.7767,47.7932,605610.0
2016-01-13 15:30:00,58.03,58.17,57.99,58.07,455987.0,47.7932,47.9085,47.7603,47.8261,455987.0
2016-01-13 15:40:00,58.07,58.15,57.88,57.9,604706.0,47.8261,47.892,47.6697,47.6861,604706.0
2016-01-13 15:50:00,57.91,57.99,57.8,57.87,713688.0,47.6944,47.7603,47.6038,47.6614,713688.0
2016-01-14 09:30:00,57.76,58.1,57.5,57.71,505529.0,47.5708,47.8509,47.3567,47.5297,505529.0
2016-01-14 09:40:00,57.71,57.87,57.65,57.76,218268.0,47.5297,47.6614,47.4802,47.5708,218268.0
2016-01-14 09:50:00,57.76,57.76,57.26,57.41,409701.0,47.5708,47.5708,47.159,47.2826,409701.0
2016-01-14 10:00:00,57.42,57.57,57.01,57.06,619977.0,47.2908,47.4143,46.9531,46.9943,619977.0
2016-01-14 10:10:00,57.06,57.45,56.92,57.41,482780.0,46.9943,47.3155,46.879,47.2826,482780.0
2016-01-14 10:20:00,57.42,57.75,57.4,57.73,238759.0,47.2908,47.5626,47.2743,47.5461,238759.0
2016-01-14 10:30:00,57.73,58.27,57.64,58.13,284899.0,47.5461,47.9909,47.472,47.8756,284899.0
2016-01-14 10:40:00,58.16,58.31,58.01,58.29,255407.0,47.9003,48.0238,47.7767,48.0073,255407.0
2016-01-14 10:50:00,58.28,58.35,58.04,58.05,197480.0,47.9991,48.0568,47.8014,47.8097,197480.0
2016-01-14 11:00:00,58.06,58.25,58.0,58.23,174452.0,47.8179,47.9744,47.7685,47.9579,174452.0
2016-01-14 11:10:00,58.23,58.49,58.17,58.17,256618.0,47.9579,48.1721,47.9085,47.9085,256618.0
2016-01-14 11:20:00,58.17,58.29,58.12,58.29,171384.0,47.9085,48.0073,47.8673,48.0073,171384.0
2016-01-14 11:30:00,58.3,58.37,58.15,58.23,161400.0,48.0156,48.0732,47.892,47.9579,161400.0
2016-01-14 11:40:00,58.23,58.45,58.21,58.42,115104.0,47.9579,48.1391,47.9414,48.1144,115104.0
2016-01-14 11:50:00,58.42,58.45,58.27,58.37,159851.0,48.1144,48.1391,47.9909,48.0732,159851.0
2016-01-14 12:00:00,58.37,58.48,58.32,58.34,146346.0,48.0732,48.1638,48.032,48.0485,146346.0
2016-01-14 12:10:00,58.35,58.46,58.23,58.45,115221.0,48.0568,48.1473,47.9579,48.1391,115221.0
2016-01-14 12:20:00,58.45,58.51,58.32,58.44,120846.0,48.1391,48.1885,48.032,48.1309,120846.0
2016-01-14 12:30:00,58.44,58.55,58.42,58.54,167299.0,48.1309,48.2215,48.1144,48.2132,167299.0
2016-01-14 12:40:00,58.55,58.61,58.41,58.58,244224.0,48.2215,48.2709,48.1062,48.2462,244224.0
2016-01-14 12:50:00,58.58,58.69,58.49,58.52,215910.0,48.2462,48.3368,48.1721,48.1968,215910.0
2016-01-14 13:00:00,58.52,58.72,58.49,58.7,144434.0,48.1968,48.3615,48.1721,48.345,144434.0
2016-01-14 13:10:00,58.71,58.83,58.63,58.83,168210.0,48.3532,48.4521,48.2874,48.4521,168210.0
2016-01-14 13:20:00,58.83,59.0,58.81,58.95,147479.0,48.4521,48.5921,48.4356,48.5509,147479.0
2016-01-14 13:30:00,58.95,59.03,58.82,58.83,137053.0,48.5509,48.6168,48.4438,48.4521,137053.0
2016-01-14 13:40:00,58.85,58.88,58.74,58.82,103866.0,48.4685,48.4933,48.378,48.4438,103866.0
2016-01-14 13:50:00,58.81,59.01,58.78,59.0,167224.0,48.4356,48.6003,48.4109,48.5921,167224.0
2016-01-14 14:00:00,59.0,59.07,58.88,58.95,177260.0,48.5921,48.6497,48.4933,48.5509,177260.0
2016-01-14 14:10:00,58.94,59.09,58.81,58.91,268058.0,48.5427,48.6662,48.4356,48.518,268058.0
2016-01-14 14:20:00,58.9,59.01,58.87,58.98,221762.0,48.5097,48.6003,48.485,48.5756,221762.0
2016-01-14 14:30:00,58.98,59.16,58.98,59.11,177585.0,48.5756,48.7239,48.5756,48.6827,177585.0
2016-01-14 14:40:00,59.11,59.28,59.11,59.22,202742.0,48.6827,48.8227,48.6827,48.7733,202742.0
2016-01-14 14:50:00,59.22,59.43,59.22,59.42,200172.0,48.7733,48.9462,48.7733,48.938,200172.0
2016-01-14 15:00:00,59.41,59.42,59.31,59.39,246287.0,48.9298,48.938,48.8474,48.9133,246287.0
2016-01-14 15:10:00,59.38,59.42,59.3,59.31,225995.0,48.9051,48.938,48.8392,48.8474,225995.0
2016-01-14 15:20:00,59.31,59.31,59.12,59.12,285859.0,48.8474,48.8474,48.6909,48.6909,285859.0
2016-01-14 15:30:00,59.11,59.14,58.86,58.97,333404.0,48.6827,48.7074,48.4768,48.5674,333404.0
2016-01-14 15:40:00,58.96,59.1,58.89,58.96,313866.0,48.5591,48.6744,48.5015,48.5591,313866.0
2016-01-14 15:50:00,58.98,59.1,58.93,58.98,688434.0,48.5756,48.6744,48.5344,48.5756,688434.0
2016-01-15 09:30:00,57.03,58.0,57.0,57.81,1218362.0,46.9696,47.7685,46.9449,47.612,1218362.0
2016-01-15 09:40:00,57.8,58.18,57.68,58.14,420882.0,47.6038,47.9167,47.5049,47.8838,420882.0
2016-01-15 09:50:00,58.15,58.16,57.75,57.79,228221.0,47.892,47.9003,47.5626,47.5955,228221.0
2016-01-15 10:00:00,57.77,57.97,57.52,57.94,371814.0,47.5791,47.7438,47.3732,47.7191,371814.0
2016-01-15 10:10:00,57.94,58.02,57.62,58.01,234386.0,47.7191,47.785,47.4555,47.7767,234386.0
2016-01-15 10:20:00,58.0,58.17,57.95,58.01,266222.0,47.7685,47.9085,47.7273,47.7767,266222.0
2016-01-15 10:30:00,57.99,58.19,57.89,58.13,269336.0,47.7603,47.925,47.6779,47.8756,269336.0
2016-01-15 10:40:00,58.14,58.19,57.96,58.1,211247.0,47.8838,47.925,47.7355,47.8509,211247.0
2016-01-15 10:50:00,58.11,58.11,57.66,57.71,227543.0,47.8591,47.8591,47.4885,47.5297,227543.0
2016-01-15 11:00:00,57.71,57.79,57.57,57.68,287275.0,47.5297,47.5955,47.4143,47.5049,287275.0
2016-01-15 11:10:00,57.68,57.76,57.55,57.61,236670.0,47.5049,47.5708,47.3979,47.4473,236670.0
2016-01-15 11:20:00,57.62,57.76,57.47,57.62,345527.0,47.4555,47.5708,47.332,47.4555,345527.0
2016-01-15 11:30:00,57.62,57.68,57.47,57.5,245498.0,47.4555,47.5049,47.332,47.3567,245498.0
2016-01-15 11:40:00,57.5,57.7,57.44,57.59,200148.0,47.3567,47.5214,47.3073,47.4308,200148.0
2016-01-15 11:50:00,57.59,57.64,57.42,57.51,239766.0,47.4308,47.472,47.2908,47.3649,239766.0
2016-01-15 12:00:00,57.5,57.56,57.4,57.56,184847.0,47.3567,47.4061,47.2743,47.4061,184847.0
2016-01-15 12:10:00,57.56,57.63,57.36,57.36,202115.0,47.4061,47.4638,47.2414,47.2414,202115.0
2016-01-15 12:20:00,57.37,57.43,57.09,57.13,307350.0,47.2496,47.299,47.019,47.052,307350.0
2016-01-15 12:30:00,57.13,57.13,56.78,56.8,368865.0,47.052,47.052,46.7637,46.7802,368865.0
2016-01-15 12:40:00,56.78,57.15,56.75,57.07,236649.0,46.7637,47.0684,46.739,47.0026,236649.0
2016-01-15 12:50:00,57.07,57.21,57.02,57.16,153851.0,47.0026,47.1179,46.9614,47.0767,153851.0
2016-01-15 13:00:00,57.16,57.28,57.1,57.14,198076.0,47.0767,47.1755,47.0273,47.0602,198076.0
2016-01-15 13:10:00,57.15,57.44,57.14,57.4,190134.0,47.0684,47.3073,47.0602,47.2743,190134.0
2016-01-15 13:20:00,57.4,57.45,57.21,57.25,174522.0,47.2743,47.3155,47.1179,47.1508,174522.0
2016-01-15 13:30:00,57.25,57.26,57.07,57.11,123042.0,47.1508,47.159,47.0026,47.0355,123042.0
2016-01-15 13:40:00,57.1,57.44,57.09,57.27,220532.0,47.0273,47.3073,47.019,47.1673,220532.0
2016-01-15 13:50:00,57.26,57.49,57.21,57.48,230674.0,47.159,47.3485,47.1179,47.3402,230674.0
2016-01-15 14:00:00,57.49,57.76,57.46,57.76,298596.0,47.3485,47.5708,47.3238,47.5708,298596.0
2016-01-15 14:10:00,57.76,57.87,57.7,57.82,291106.0,47.5708,47.6614,47.5214,47.6202,291106.0
2016-01-15 14:20:00,57.81,57.82,57.55,57.56,236655.0,47.612,47.6202,47.3979,47.4061,236655.0
2016-01-15 14:30:00,57.55,57.78,57.5,57.76,335349.0,47.3979,47.5873,47.3567,47.5708,335349.0
2016-01-15 14:40:00,57.77,58.05,57.77,58.04,349079.0,47.5791,47.8097,47.5791,47.8014,349079.0
2016-01-15 14:50:00,58.05,58.39,57.97,58.36,408496.0,47.8097,48.0897,47.7438,48.065,408496.0
2016-01-15 15:00:00,58.36,58.36,58.04,58.05,313932.0,48.065,48.065,47.8014,47.8097,313932.0
2016-01-15 15:10:00,58.05,58.09,57.75,57.86,351081.0,47.8097,47.8426,47.5626,47.6532,351081.0
2016-01-15 15:20:00,57.87,58.19,57.84,58.12,300726.0,47.6614,47.925,47.6367,47.8673,300726.0
2016-01-15 15:30:00,58.12,58.14,57.97,58.01,386973.0,47.8673,47.8838,47.7438,47.7767,386973.0
2016-01-15 15:40:00,58.0,58.13,57.94,58.08,481625.0,47.7685,47.8756,47.7191,47.8344,481625.0
2016-01-15 15:50:00,58.08,58.09,57.94,58.0,881238.0,47.8344,47.8426,47.7191,47.7685,881238.0
2016-01-19 09:30:00,58.61,59.39,58.5,59.08,758730.0,48.2709,48.9133,48.1803,48.658,758730.0
2016-01-19 09:40:00,59.07,59.18,58.92,59.15,632397.0,48.6497,48.7403,48.5262,48.7156,632397.0
2016-01-19 09:50:00,59.15,59.17,59.01,59.13,410189.0,48.7156,48.7321,48.6003,48.6992,410189.0
2016-01-19 10:00:00,59.12,59.21,59.01,59.07,257704.0,48.6909,48.765,48.6003,48.6497,257704.0
2016-01-19 10:10:00,59.06,59.16,58.99,59.09,219047.0,48.6415,48.7239,48.5839,48.6662,219047.0
2016-01-19 10:20:00,59.1,59.3,59.07,59.27,222356.0,48.6744,48.8392,48.6497,48.8145,222356.0
2016-01-19 10:30:00,59.27,59.31,58.96,58.97,249221.0,48.8145,48.8474,48.5591,48.5674,249221.0
2016-01-19 10:40:00,58.96,59.11,58.93,59.1,171439.0,48.5591,48.6827,48.5344,48.6744,171439.0
2016-01-19 10:50:00,59.11,59.19,58.83,58.83,175370.0,48.6827,48.7486,48.4521,48.4521,175370.0
2016-01-19 11:00:00,58.83,58.93,58.75,58.83,176575.0,48.4521,48.5344,48.3862,48.4521,176575.0
2016-01-19 11:10:00,58.84,58.84,58.51,58.51,279742.0,48.4603,48.4603,48.1885,48.1885,279742.0
2016-01-19 11:20:00,58.52,58.73,58.48,58.7,206159.0,48.1968,48.3697,48.1638,48.345,206159.0
2016-01-19 11:30:00,58.7,58.8,58.66,58.79,158466.0,48.345,48.4274,48.3121,48.4191,158466.0
2016-01-19 11:40:00,58.79,58.86,58.71,58.77,151904.0,48.4191,48.4768,48.3532,48.4027,151904.0
2016-01-19 11:50:00,58.77,58.88,58.74,58.76,137387.0,48.4027,48.4933,48.378,48.3944,137387.0
2016-01-19 12:00:00,58.76,58.8,58.58,58.58,152477.0,48.3944,48.4274,48.2462,48.2462,152477.0
2016-01-19 12:10:00,58.58,58.69,58.43,58.45,154382.0,48.2462,48.3368,48.1226,48.1391,154382.0
2016-01-19 12:20:00,58.44,58.52,58.37,58.43,183577.0,48.1309,48.1968,48.0732,48.1226,183577.0
2016-01-19 12:30:00,58.42,58.57,58.4,58.5,167611.0,48.1144,48.2379,48.0979,48.1803,167611.0
2016-01-19 12:40:00,58.5,58.55,58.35,58.41,134425.0,48.1803,48.2215,48.0568,48.1062,134425.0
2016-01-19 12:50:00,58.41,58.57,58.4,58.54,98270.0,48.1062,48.2379,48.0979,48.2132,98270.0
2016-01-19 13:00:00,58.55,58.6,58.41,58.57,103838.0,48.2215,48.2626,48.1062,48.2379,103838.0
2016-01-19 13:10:00,58.58,58.74,58.55,58.72,164310.0,48.2462,48.378,48.2215,48.3615,164310.0
2016-01-19 13:20:00,58.71,58.79,58.54,58.57,122405.0,48.3532,48.4191,48.2132,48.2379,122405.0
2016-01-19 13:30:00,58.57,58.62,58.47,58.6,184592.0,48.2379,48.2791,48.1556,48.2626,184592.0
2016-01-19 13:40:00,58.59,58.69,58.43,58.62,128538.0,48.2544,48.3368,48.1226,48.2791,128538.0
2016-01-19 13:50:00,58.6,58.64,58.45,58.59,119948.0,48.2626,48.2956,48.1391,48.2544,119948.0
2016-01-19 14:00:00,58.58,58.62,58.31,58.32,171754.0,48.2462,48.2791,48.0238,48.032,171754.0
2016-01-19 14:10:00,58.31,58.41,58.21,58.32,223856.0,48.0238,48.1062,47.9414,48.032,223856.0
2016-01-19 14:20:00,58.32,58.44,58.19,58.43,230394.0,48.032,48.1309,47.925,48.1226,230394.0
2016-01-19 14:30:00,58.43,58.49,58.37,58.44,196026.0,48.1226,48.1721,48.0732,48.1309,196026.0
2016-01-19 14:40:00,58.43,58.47,58.12,58.22,159121.0,48.1226,48.1556,47.8673,47.9497,159121.0
2016-01-19 14:50:00,58.22,58.39,58.16,58.36,219291.0,47.9497,48.0897,47.9003,48.065,219291.0
2016-01-19 15:00:00,58.35,58.55,58.28,58.44,325626.0,48.0568,48.2215,47.9991,48.1309,325626.0
2016-01-19 15:10:00,58.43,58.5,58.31,58.39,270055.0,48.1226,48.1803,48.0238,48.0897,270055.0
2016-01-19 15:20:00,58.39,58.78,58.34,58.75,257376.0,48.0897,48.4109,48.0485,48.3862,257376.0
2016-01-19 15:30:00,58.75,58.84,58.66,58.72,374175.0,48.3862,48.4603,48.3121,48.3615,374175.0
2016-01-19 15:40:00,58.72,58.92,58.64,58.9,421652.0,48.3615,48.5262,48.2956,48.5097,421652.0
2016-01-19 15:50:00,58.87,58.89,58.51,58.55,1201706.0,48.485,48.5015,48.1885,48.2215,1201706.0
2016-01-20 09:30:00,57.61,57.96,57.53,57.68,597717.0,47.4473,47.7355,47.3814,47.5049,597717.0
2016-01-20 09:40:00,57.67,57.76,57.4,57.4,459991.0,47.4967,47.5708,47.2743,47.2743,459991.0
2016-01-20 09:50:00,57.37,57.42,56.93,57.01,441985.0,47.2496,47.2908,46.8872,46.9531,441985.0
2016-01-20 10:00:00,57.01,57.08,56.81,56.94,543726.0,46.9531,47.0108,46.7884,46.8955,543726.0
2016-01-20 10:10:00,56.95,56.95,56.4,56.4,571906.0,46.9037,46.9037,46.4507,46.4507,571906.0
2016-01-20 10:20:00,56.39,56.41,56.11,56.25,677794.0,46.4425,46.459,46.2119,46.3272,677794.0
2016-01-20 10:30:00,56.24,56.24,55.55,55.61,838483.0,46.319,46.319,45.7507,45.8001,838483.0
2016-01-20 10:40:00,55.6,55.67,55.04,55.58,1023274.0,45.7919,45.8495,45.3307,45.7754,1023274.0
2016-01-20 10:50:00,55.58,55.63,55.06,55.08,550586.0,45.7754,45.8166,45.3471,45.3636,550586.0
2016-01-20 11:00:00,55.08,55.31,54.94,55.29,1058106.0,45.3636,45.553,45.2483,45.5366,1058106.0
2016-01-20 11:10:00,55.28,55.73,55.24,55.69,597810.0,45.5283,45.8989,45.4954,45.866,597810.0
2016-01-20 11:20:00,55.7,55.76,55.33,55.44,397118.0,45.8742,45.9236,45.5695,45.6601,397118.0
2016-01-20 11:30:00,55.43,55.9,55.43,55.78,446762.0,45.6519,46.0389,45.6519,45.9401,446762.0
2016-01-20 11:40:00,55.78,55.79,55.49,55.55,462358.0,45.9401,45.9483,45.7013,45.7507,462358.0
2016-01-20 11:50:00,55.55,55.62,55.39,55.5,441147.0,45.7507,45.8083,45.6189,45.7095,441147.0
2016-01-20 12:00:00,55.48,55.57,55.2,55.36,418846.0,45.693,45.7672,45.4624,45.5942,418846.0
2016-01-20 12:10:00,55.36,55.53,55.25,55.32,291030.0,45.5942,45.7342,45.5036,45.5613,291030.0
2016-01-20 12:20:00,55.32,55.34,55.09,55.23,404792.0,45.5613,45.5777,45.3718,45.4871,404792.0
2016-01-20 12:30:00,55.22,55.43,55.12,55.13,343543.0,45.4789,45.6519,45.3965,45.4048,343543.0
2016-01-20 12:40:00,55.12,55.17,55.01,55.09,296146.0,45.3965,45.4377,45.3059,45.3718,296146.0
2016-01-20 12:50:00,55.1,55.58,55.04,55.58,352761.0,45.3801,45.7754,45.3307,45.7754,352761.0
2016-01-20 13:00:00,55.58,55.82,55.53,55.67,379115.0,45.7754,45.9731,45.7342,45.8495,379115.0
2016-01-20 13:10:00,55.68,55.76,55.27,55.29,371636.0,45.8578,45.9236,45.5201,45.5366,371636.0
2016-01-20 13:20:00,55.29,55.43,55.06,55.38,571141.0,45.5366,45.6519,45.3471,45.6107,571141.0
2016-01-20 13:30:00,55.37,55.78,55.36,55.78,422289.0,45.6024,45.9401,45.5942,45.9401,422289.0
2016-01-20 13:40:00,55.78,56.27,55.77,56.17,430736.0,45.9401,46.3437,45.9319,46.2613,430736.0
2016-01-20 13:50:00,56.16,56.35,56.11,56.24,566324.0,46.2531,46.4096,46.2119,46.319,566324.0
2016-01-20 14:00:00,56.23,56.35,55.98,56.28,469087.0,46.3107,46.4096,46.1048,46.3519,469087.0
2016-01-20 14:10:00,56.28,56.61,56.26,56.55,450046.0,46.3519,46.6237,46.3354,46.5743,450046.0
2016-01-20 14:20:00,56.55,56.63,56.1,56.13,370887.0,46.5743,46.6402,46.2037,46.2284,370887.0
2016-01-20 14:30:00,56.13,56.27,55.98,56.25,372740.0,46.2284,46.3437,46.1048,46.3272,372740.0
2016-01-20 14:40:00,56.25,56.5,56.24,56.43,622755.0,46.3272,46.5331,46.319,46.4754,622755.0
2016-01-20 14:50:00,56.44,56.87,56.4,56.45,470969.0,46.4837,46.8378,46.4507,46.4919,470969.0
2016-01-20 15:00:00,56.45,56.87,56.36,56.8,427660.0,46.4919,46.8378,46.4178,46.7802,427660.0
2016-01-20 15:10:00,56.8,57.42,56.73,57.3,539305.0,46.7802,47.2908,46.7225,47.192,539305.0
2016-01-20 15:20:00,57.3,57.53,57.21,57.44,566389.0,47.192,47.3814,47.1179,47.3073,566389.0
2016-01-20 15:30:00,57.44,57.5,57.1,57.31,752278.0,47.3073,47.3567,47.0273,47.2002,752278.0
2016-01-20 15:40:00,57.3,57.33,56.73,56.96,598673.0,47.192,47.2167,46.7225,46.912,598673.0
2016-01-20 15:50:00,56.96,57.16,56.89,56.91,803159.0,46.912,47.0767,46.8543,46.8708,803159.0
2016-01-21 09:30:00,57.87,58.58,57.67,58.16,983443.0,47.6614,48.2462,47.4967,47.9003,983443.0
2016-01-21 09:40:00,58.15,58.2,57.97,58.04,527821.0,47.892,47.9332,47.7438,47.8014,527821.0
2016-01-21 09:50:00,58.06,58.16,57.96,58.04,375081.0,47.8179,47.9003,47.7355,47.8014,375081.0
2016-01-21 10:00:00,58.05,58.48,57.99,58.19,437211.0,47.8097,48.1638,47.7603,47.925,437211.0
2016-01-21 10:10:00,58.2,58.77,58.2,58.74,387219.0,47.9332,48.4027,47.9332,48.378,387219.0
2016-01-21 10:20:00,58.75,58.79,58.47,58.57,406063.0,48.3862,48.4191,48.1556,48.2379,406063.0
2016-01-21 10:30:00,58.57,58.71,58.36,58.43,264196.0,48.2379,48.3532,48.065,48.1226,264196.0
2016-01-21 10:40:00,58.44,58.52,58.32,58.38,340946.0,48.1309,48.1968,48.032,48.0815,340946.0
2016-01-21 10:50:00,58.39,58.49,58.0,58.01,331418.0,48.0897,48.1721,47.7685,47.7767,331418.0
2016-01-21 11:00:00,58.01,58.71,58.0,58.53,375925.0,47.7767,48.3532,47.7685,48.205,375925.0
2016-01-21 11:10:00,58.54,58.6,58.41,58.51,290701.0,48.2132,48.2626,48.1062,48.1885,290701.0
2016-01-21 11:20:00,58.52,58.58,58.41,58.46,235412.0,48.1968,48.2462,48.1062,48.1473,235412.0
2016-01-21 11:30:00,58.45,58.59,58.39,58.58,315163.0,48.1391,48.2544,48.0897,48.2462,315163.0
2016-01-21 11:40:00,58.58,58.69,58.45,58.69,196280.0,48.2462,48.3368,48.1391,48.3368,196280.0
2016-01-21 11:50:00,58.68,58.93,58.63,58.89,324545.0,48.3285,48.5344,48.2874,48.5015,324545.0
2016-01-21 12:00:00,58.9,59.0,58.86,58.89,294232.0,48.5097,48.5921,48.4768,48.5015,294232.0
2016-01-21 12:10:00,58.89,58.92,58.62,58.68,265046.0,48.5015,48.5262,48.2791,48.3285,265046.0
2016-01-21 12:20:00,58.67,58.9,58.62,58.89,172213.0,48.3203,48.5097,48.2791,48.5015,172213.0
2016-01-21 12:30:00,58.88,58.88,58.71,58.79,173818.0,48.4933,48.4933,48.3532,48.4191,173818.0
2016-01-21 12:40:00,58.79,58.85,58.74,58.85,184178.0,48.4191,48.4685,48.378,48.4685,184178.0
2016-01-21 12:50:00,58.85,58.92,58.8,58.85,209000.0,48.4685,48.5262,48.4274,48.4685,209000.0
2016-01-21 13:00:00,58.84,58.88,58.75,58.78,205303.0,48.4603,48.4933,48.3862,48.4109,205303.0
2016-01-21 13:10:00,58.79,58.8,58.59,58.66,205420.0,48.4191,48.4274,48.2544,48.3121,205420.0
2016-01-21 13:20:00,58.66,58.66,58.42,58.43,200151.0,48.3121,48.3121,48.1144,48.1226,200151.0
2016-01-21 13:30:00,58.42,58.51,58.29,58.34,295390.0,48.1144,48.1885,48.0073,48.0485,295390.0
2016-01-21 13:40:00,58.35,58.39,58.25,58.32,226907.0,48.0568,48.0897,47.9744,48.032,226907.0
2016-01-21 13:50:00,58.32,58.34,58.1,58.26,297359.0,48.032,48.0485,47.8509,47.9826,297359.0
2016-01-21 14:00:00,58.28,58.3,58.12,58.16,227278.0,47.9991,48.0156,47.8673,47.9003,227278.0
2016-01-21 14:10:00,58.17,58.17,57.99,58.07,263313.0,47.9085,47.9085,47.7603,47.8261,263313.0
2016-01-21 14:20:00,58.08,58.29,57.99,58.26,327095.0,47.8344,48.0073,47.7603,47.9826,327095.0
2016-01-21 14:30:00,58.26,58.56,58.2,58.52,590207.0,47.9826,48.2297,47.9332,48.1968,590207.0
2016-01-21 14:40:00,58.52,58.94,58.51,58.68,754264.0,48.1968,48.5427,48.1885,48.3285,754264.0
2016-01-21 14:50:00,58.69,59.28,58.68,59.13,734316.0,48.3368,48.8227,48.3285,48.6992,734316.0
2016-01-21 15:00:00,59.13,59.15,58.53,58.67,608561.0,48.6992,48.7156,48.205,48.3203,608561.0
2016-01-21 15:10:00,58.66,58.85,58.58,58.74,493044.0,48.3121,48.4685,48.2462,48.378,493044.0
2016-01-21 15:20:00,58.73,58.89,58.65,58.87,500611.0,48.3697,48.5015,48.3038,48.485,500611.0
2016-01-21 15:30:00,58.87,59.16,58.85,59.06,652487.0,48.485,48.7239,48.4685,48.6415,652487.0
2016-01-21 15:40:00,59.07,59.21,59.0,59.08,833534.0,48.6497,48.765,48.5921,48.658,833534.0
2016-01-21 15:50:00,59.07,59.38,58.82,59.01,1603928.0,48.6497,48.9051,48.4438,48.6003,1603928.0
2016-01-22 09:30:00,57.55,58.45,57.5,57.78,2798770.0,47.3979,48.1391,47.3567,47.5873,2798770.0
2016-01-22 09:40:00,57.78,57.85,57.41,57.81,2380572.0,47.5873,47.645,47.2826,47.612,2380572.0
2016-01-22 09:50:00,57.8,58.46,57.8,58.11,2608445.0,47.6038,48.1473,47.6038,47.8591,2608445.0
2016-01-22 10:00:00,58.1,58.66,58.08,58.56,1438661.0,47.8509,48.3121,47.8344,48.2297,1438661.0
2016-01-22 10:10:00,58.56,59.06,58.53,58.81,1824514.0,48.2297,48.6415,48.205,48.4356,1824514.0
2016-01-22 10:20:00,58.79,59.17,58.6,58.9,1334045.0,48.4191,48.7321,48.2626,48.5097,1334045.0
2016-01-22 10:30:00,58.9,59.4,58.81,59.4,1236375.0,48.5097,48.9215,48.4356,48.9215,1236375.0
2016-01-22 10:40:00,59.4,59.4,58.66,58.79,946045.0,48.9215,48.9215,48.3121,48.4191,946045.0
2016-01-22 10:50:00,58.8,58.87,58.52,58.74,1008725.0,48.4274,48.485,48.1968,48.378,1008725.0
2016-01-22 11:00:00,58.75,58.95,58.57,58.6,593733.0,48.3862,48.5509,48.2379,48.2626,593733.0
2016-01-22 11:10:00,58.61,58.62,58.22,58.24,966554.0,48.2709,48.2791,47.9497,47.9662,966554.0
2016-01-22 11:20:00,58.24,58.46,58.03,58.18,637544.0,47.9662,48.1473,47.7932,47.9167,637544.0
2016-01-22 11:30:00,58.18,58.45,58.11,58.26,777742.0,47.9167,48.1391,47.8591,47.9826,777742.0
2016-01-22 11:40:00,58.27,58.44,58.14,58.23,395459.0,47.9909,48.1309,47.8838,47.9579,395459.0
2016-01-22 11:50:00,58.23,58.45,58.21,58.38,308674.0,47.9579,48.1391,47.9414,48.0815,308674.0
2016-01-22 12:00:00,58.37,58.65,58.35,58.6,409781.0,48.0732,48.3038,48.0568,48.2626,409781.0
2016-01-22 12:10:00,58.6,58.72,58.54,58.59,251730.0,48.2626,48.3615,48.2132,48.2544,251730.0
2016-01-22 12:20:00,58.58,58.75,58.57,58.65,286464.0,48.2462,48.3862,48.2379,48.3038,286464.0
2016-01-22 12:30:00,58.65,58.78,58.57,58.75,318661.0,48.3038,48.4109,48.2379,48.3862,318661.0
2016-01-22 12:40:00,58.75,58.8,58.69,58.78,192515.0,48.3862,48.4274,48.3368,48.4109,192515.0
2016-01-22 12:50:00,58.77,59.09,58.77,59.05,416640.0,48.4027,48.6662,48.4027,48.6333,416640.0
2016-01-22 13:00:00,59.04,59.05,58.97,59.04,332416.0,48.625,48.6333,48.5674,48.625,332416.0
2016-01-22 13:10:00,59.05,59.2,59.04,59.19,372040.0,48.6333,48.7568,48.625,48.7486,372040.0
2016-01-22 13:20:00,59.19,59.24,58.89,58.91,430327.0,48.7486,48.7898,48.5015,48.518,430327.0
2016-01-22 13:30:00,58.92,59.13,58.91,59.05,309980.0,48.5262,48.6992,48.518,48.6333,309980.0
2016-01-22 13:40:00,59.04,59.12,58.98,59.08,262986.0,48.625,48.6909,48.5756,48.658,262986.0
2016-01-22 13:50:00,59.08,59.08,58.95,59.0,271359.0,48.658,48.658,48.5509,48.5921,271359.0
2016-01-22 14:00:00,59.0,59.05,58.9,59.03,317881.0,48.5921,48.6333,48.5097,48.6168,317881.0
2016-01-22 14:10:00,59.04,59.05,58.86,58.87,441164.0,48.625,48.6333,48.4768,48.485,441164.0
2016-01-22 14:20:00,58.87,58.95,58.66,58.71,406996.0,48.485,48.5509,48.3121,48.3532,406996.0
2016-01-22 14:30:00,58.71,58.88,58.6,58.63,319768.0,48.3532,48.4933,48.2626,48.2874,319768.0
2016-01-22 14:40:00,58.64,58.68,58.51,58.67,344400.0,48.2956,48.3285,48.1885,48.3203,344400.0
2016-01-22 14:50:00,58.66,58.68,58.46,58.5,337326.0,48.3121,48.3285,48.1473,48.1803,337326.0
2016-01-22 15:00:00,58.5,58.81,58.48,58.79,470658.0,48.1803,48.4356,48.1638,48.4191,470658.0
2016-01-22 15:10:00,58.79,58.97,58.74,58.83,508372.0,48.4191,48.5674,48.378,48.4521,508372.0
2016-01-22 15:20:00,58.83,59.04,58.78,59.02,441200.0,48.4521,48.625,48.4109,48.6086,441200.0
2016-01-22 15:30:00,59.02,59.02,58.86,58.99,546173.0,48.6086,48.6086,48.4768,48.5839,546173.0
2016-01-22 15:40:00,58.99,59.19,58.96,59.18,815113.0,48.5839,48.7486,48.5591,48.7403,815113.0
2016-01-22 15:50:00,59.18,59.34,59.09,59.17,1518457.0,48.7403,48.8721,48.6662,48.7321,1518457.0
2016-01-25 09:30:00,58.99,59.39,58.99,59.1,770594.0,48.5839,48.9133,48.5839,48.6744,770594.0
2016-01-25 09:40:00,59.1,59.1,58.81,58.87,423928.0,48.6744,48.6744,48.4356,48.485,423928.0
2016-01-25 09:50:00,58.88,58.94,58.8,58.93,567285.0,48.4933,48.5427,48.4274,48.5344,567285.0
2016-01-25 10:00:00,58.92,59.13,58.89,59.03,375035.0,48.5262,48.6992,48.5015,48.6168,375035.0
2016-01-25 10:10:00,59.02,59.11,58.98,59.02,254340.0,48.6086,48.6827,48.5756,48.6086,254340.0
2016-01-25 10:20:00,59.03,59.2,59.0,59.17,232214.0,48.6168,48.7568,48.5921,48.7321,232214.0
2016-01-25 10:30:00,59.18,59.22,59.03,59.05,237038.0,48.7403,48.7733,48.6168,48.6333,237038.0
2016-01-25 10:40:00,59.05,59.11,59.0,59.04,253095.0,48.6333,48.6827,48.5921,48.625,253095.0
2016-01-25 10:50:00,59.04,59.06,58.98,58.98,279896.0,48.625,48.6415,48.5756,48.5756,279896.0
2016-01-25 11:00:00,58.98,58.99,58.9,58.93,271991.0,48.5756,48.5839,48.5097,48.5344,271991.0
2016-01-25 11:10:00,58.92,58.93,58.75,58.8,293057.0,48.5262,48.5344,48.3862,48.4274,293057.0
2016-01-25 11:20:00,58.79,58.89,58.74,58.8,233558.0,48.4191,48.5015,48.378,48.4274,233558.0
2016-01-25 11:30:00,58.8,58.8,58.61,58.65,188824.0,48.4274,48.4274,48.2709,48.3038,188824.0
2016-01-25 11:40:00,58.65,58.71,58.55,58.55,209460.0,48.3038,48.3532,48.2215,48.2215,209460.0
2016-01-25 11:50:00,58.56,58.59,58.43,58.47,320801.0,48.2297,48.2544,48.1226,48.1556,320801.0
2016-01-25 12:00:00,58.47,58.51,58.27,58.3,226069.0,48.1556,48.1885,47.9909,48.0156,226069.0
2016-01-25 12:10:00,58.29,58.31,58.09,58.31,306833.0,48.0073,48.0238,47.8426,48.0238,306833.0
2016-01-25 12:20:00,58.3,58.3,58.07,58.07,229479.0,48.0156,48.0156,47.8261,47.8261,229479.0
2016-01-25 12:30:00,58.08,58.24,58.07,58.24,178335.0,47.8344,47.9662,47.8261,47.9662,178335.0
2016-01-25 12:40:00,58.24,58.29,58.18,58.29,184298.0,47.9662,48.0073,47.9167,48.0073,184298.0
2016-01-25 12:50:00,58.3,58.45,58.29,58.45,232052.0,48.0156,48.1391,48.0073,48.1391,232052.0
2016-01-25 13:00:00,58.45,58.58,58.44,58.56,267229.0,48.1391,48.2462,48.1309,48.2297,267229.0
2016-01-25 13:10:00,58.56,58.57,58.4,58.41,227384.0,48.2297,48.2379,48.0979,48.1062,227384.0
2016-01-25 13:20:00,58.41,58.42,58.31,58.33,162379.0,48.1062,48.1144,48.0238,48.0403,162379.0
2016-01-25 13:30:00,58.32,58.38,58.31,58.32,142232.0,48.032,48.0815,48.0238,48.032,142232.0
2016-01-25 13:40:00,58.32,58.37,58.23,58.24,130207.0,48.032,48.0732,47.9579,47.9662,130207.0
2016-01-25 13:50:00,58.24,58.33,58.19,58.19,156408.0,47.9662,48.0403,47.925,47.925,156408.0
2016-01-25 14:00:00,58.2,58.26,58.15,58.24,162621.0,47.9332,47.9826,47.892,47.9662,162621.0
2016-01-25 14:10:00,58.23,58.25,58.08,58.09,206998.0,47.9579,47.9744,47.8344,47.8426,206998.0
2016-01-25 14:20:00,58.09,58.12,58.0,58.1,178864.0,47.8426,47.8673,47.7685,47.8509,178864.0
2016-01-25 14:30:00,58.1,58.11,58.0,58.04,256079.0,47.8509,47.8591,47.7685,47.8014,256079.0
2016-01-25 14:40:00,58.03,58.08,58.0,58.03,300281.0,47.7932,47.8344,47.7685,47.7932,300281.0
2016-01-25 14:50:00,58.02,58.07,57.99,58.07,178090.0,47.785,47.8261,47.7603,47.8261,178090.0
2016-01-25 15:00:00,58.06,58.16,57.98,58.0,297203.0,47.8179,47.9003,47.752,47.7685,297203.0
2016-01-25 15:10:00,58.0,58.07,57.97,58.05,452837.0,47.7685,47.8261,47.7438,47.8097,452837.0
2016-01-25 15:20:00,58.04,58.05,57.86,57.88,418141.0,47.8014,47.8097,47.6532,47.6697,418141.0
2016-01-25 15:30:00,57.87,57.92,57.8,57.85,510692.0,47.6614,47.7026,47.6038,47.645,510692.0
2016-01-25 15:40:00,57.85,57.91,57.7,57.82,539387.0,47.645,47.6944,47.5214,47.6202,539387.0
2016-01-25 15:50:00,57.82,57.82,57.61,57.7,806494.0,47.6202,47.6202,47.4473,47.5214,806494.0
2016-01-26 09:30:00,57.89,58.39,57.79,58.22,526439.0,47.6779,48.0897,47.5955,47.9497,526439.0
2016-01-26 09:40:00,58.23,58.28,57.88,57.94,252927.0,47.9579,47.9991,47.6697,47.7191,252927.0
2016-01-26 09:50:00,57.95,58.29,57.93,58.21,361377.0,47.7273,48.0073,47.7108,47.9414,361377.0
2016-01-26 10:00:00,58.23,58.6,58.19,58.59,291354.0,47.9579,48.2626,47.925,48.2544,291354.0
2016-01-26 10:10:00,58.6,58.73,58.57,58.59,327018.0,48.2626,48.3697,48.2379,48.2544,327018.0
2016-01-26 10:20:00,58.59,58.63,58.46,58.52,220428.0,48.2544,48.2874,48.1473,48.1968,220428.0
2016-01-26 10:30:00,58.52,58.66,58.5,58.62,150476.0,48.1968,48.3121,48.1803,48.2791,150476.0
2016-01-26 10:40:00,58.63,58.66,58.57,58.58,158190.0,48.2874,48.3121,48.2379,48.2462,158190.0
2016-01-26 10:50:00,58.59,58.61,58.43,58.45,150809.0,48.2544,48.2709,48.1226,48.1391,150809.0
2016-01-26 11:00:00,58.44,58.57,58.43,58.48,202547.0,48.1309,48.2379,48.1226,48.1638,202547.0
2016-01-26 11:10:00,58.47,58.48,58.32,58.36,145195.0,48.1556,48.1638,48.032,48.065,145195.0
2016-01-26 11:20:00,58.36,58.42,58.26,58.41,253074.0,48.065,48.1144,47.9826,48.1062,253074.0
2016-01-26 11:30:00,58.42,58.42,58.32,58.42,149070.0,48.1144,48.1144,48.032,48.1144,149070.0
2016-01-26 11:40:00,58.4,58.51,58.4,58.46,129035.0,48.0979,48.1885,48.0979,48.1473,129035.0
2016-01-26 11:50:00,58.46,58.62,58.45,58.55,185516.0,48.1473,48.2791,48.1391,48.2215,185516.0
2016-01-26 12:00:00,58.55,58.65,58.55,58.64,125753.0,48.2215,48.3038,48.2215,48.2956,125753.0
2016-01-26 12:10:00,58.63,58.78,58.63,58.66,191830.0,48.2874,48.4109,48.2874,48.3121,191830.0
2016-01-26 12:20:00,58.67,58.7,58.6,58.69,100590.0,48.3203,48.345,48.2626,48.3368,100590.0
2016-01-26 12:30:00,58.69,58.76,58.67,58.73,108591.0,48.3368,48.3944,48.3203,48.3697,108591.0
2016-01-26 12:40:00,58.73,58.78,58.71,58.73,150248.0,48.3697,48.4109,48.3532,48.3697,150248.0
2016-01-26 12:50:00,58.73,58.75,58.67,58.73,110678.0,48.3697,48.3862,48.3203,48.3697,110678.0
2016-01-26 13:00:00,58.74,58.82,58.71,58.73,143889.0,48.378,48.4438,48.3532,48.3697,143889.0
2016-01-26 13:10:00,58.72,58.78,58.7,58.76,103258.0,48.3615,48.4109,48.345,48.3944,103258.0
2016-01-26 13:20:00,58.76,58.87,58.75,58.82,113303.0,48.3944,48.485,48.3862,48.4438,113303.0
2016-01-26 13:30:00,58.81,58.83,58.72,58.73,120016.0,48.4356,48.4521,48.3615,48.3697,120016.0
2016-01-26 13:40:00,58.73,58.75,58.62,58.64,139092.0,48.3697,48.3862,48.2791,48.2956,139092.0
2016-01-26 13:50:00,58.63,58.64,58.5,58.52,99830.0,48.2874,48.2956,48.1803,48.1968,99830.0
2016-01-26 14:00:00,58.52,58.53,58.45,58.51,130481.0,48.1968,48.205,48.1391,48.1885,130481.0
2016-01-26 14:10:00,58.51,58.51,58.42,58.46,134307.0,48.1885,48.1885,48.1144,48.1473,134307.0
2016-01-26 14:20:00,58.46,58.54,58.38,58.4,148629.0,48.1473,48.2132,48.0815,48.0979,148629.0
2016-01-26 14:30:00,58.4,58.47,58.37,58.43,110765.0,48.0979,48.1556,48.0732,48.1226,110765.0
2016-01-26 14:40:00,58.44,58.49,58.4,58.45,121519.0,48.1309,48.1721,48.0979,48.1391,121519.0
2016-01-26 14:50:00,58.45,58.58,58.43,58.47,213423.0,48.1391,48.2462,48.1226,48.1556,213423.0
2016-01-26 15:00:00,58.47,58.52,58.34,58.35,182610.0,48.1556,48.1968,48.0485,48.0568,182610.0
2016-01-26 15:10:00,58.34,58.49,58.31,58.37,149014.0,48.0485,48.1721,48.0238,48.0732,149014.0
2016-01-26 15:20:00,58.36,58.41,58.3,58.36,262228.0,48.065,48.1062,48.0156,48.065,262228.0
2016-01-26 15:30:00,58.37,58.58,58.35,58.54,347360.0,48.0732,48.2462,48.0568,48.2132,347360.0
2016-01-26 15:40:00,58.54,58.74,58.53,58.64,305793.0,48.2132,48.378,48.205,48.2956,305793.0
2016-01-26 15:50:00,58.64,58.64,58.53,58.61,610788.0,48.2956,48.2956,48.205,48.2709,610788.0
2016-01-27 09:30:00,58.87,58.96,58.49,58.6,409691.0,48.485,48.5591,48.1721,48.2626,409691.0
2016-01-27 09:40:00,58.61,58.73,58.47,58.5,242639.0,48.2709,48.3697,48.1556,48.1803,242639.0
2016-01-27 09:50:00,58.5,58.53,58.3,58.3,207626.0,48.1803,48.205,48.0156,48.0156,207626.0
2016-01-27 10:00:00,58.3,58.35,57.85,57.9,508778.0,48.0156,48.0568,47.645,47.6861,508778.0
2016-01-27 10:10:00,57.9,57.91,57.36,57.58,672632.0,47.6861,47.6944,47.2414,47.4226,672632.0
2016-01-27 10:20:00,57.59,57.81,57.58,57.71,282691.0,47.4308,47.612,47.4226,47.5297,282691.0
2016-01-27 10:30:00,57.71,58.1,57.71,58.08,323101.0,47.5297,47.8509,47.5297,47.8344,323101.0
2016-01-27 10:40:00,58.08,58.11,57.98,58.03,180226.0,47.8344,47.8591,47.752,47.7932,180226.0
2016-01-27 10:50:00,58.02,58.07,57.85,57.91,232280.0,47.785,47.8261,47.645,47.6944,232280.0
2016-01-27 11:00:00,57.9,58.04,57.8,58.0,230072.0,47.6861,47.8014,47.6038,47.7685,230072.0
2016-01-27 11:10:00,58.0,58.09,57.87,58.08,179349.0,47.7685,47.8426,47.6614,47.8344,179349.0
2016-01-27 11:20:00,58.08,58.21,58.05,58.14,187393.0,47.8344,47.9414,47.8097,47.8838,187393.0
2016-01-27 11:30:00,58.15,58.36,58.06,58.34,223547.0,47.892,48.065,47.8179,48.0485,223547.0
2016-01-27 11:40:00,58.35,58.42,58.19,58.39,239674.0,48.0568,48.1144,47.925,48.0897,239674.0
2016-01-27 11:50:00,58.39,58.44,58.29,58.4,174231.0,48.0897,48.1309,48.0073,48.0979,174231.0
2016-01-27 12:00:00,58.41,58.56,58.34,58.46,262425.0,48.1062,48.2297,48.0485,48.1473,262425.0
2016-01-27 12:10:00,58.45,58.65,58.45,58.61,179199.0,48.1391,48.3038,48.1391,48.2709,179199.0
2016-01-27 12:20:00,58.61,58.61,58.4,58.44,160492.0,48.2709,48.2709,48.0979,48.1309,160492.0
2016-01-27 12:30:00,58.44,58.46,58.3,58.36,151327.0,48.1309,48.1473,48.0156,48.065,151327.0
2016-01-27 12:40:00,58.36,58.38,58.33,58.37,113576.0,48.065,48.0815,48.0403,48.0732,113576.0
2016-01-27 12:50:00,58.36,58.39,58.25,58.26,91748.0,48.065,48.0897,47.9744,47.9826,91748.0
2016-01-27 13:00:00,58.25,58.35,58.15,58.35,172148.0,47.9744,48.0568,47.892,48.0568,172148.0
2016-01-27 13:10:00,58.35,58.43,58.22,58.28,147820.0,48.0568,48.1226,47.9497,47.9991,147820.0
2016-01-27 13:20:00,58.29,58.38,58.22,58.22,77938.0,48.0073,48.0815,47.9497,47.9497,77938.0
2016-01-27 13:30:00,58.22,58.3,58.2,58.22,86426.0,47.9497,48.0156,47.9332,47.9497,86426.0
2016-01-27 13:40:00,58.23,58.24,58.09,58.09,178507.0,47.9579,47.9662,47.8426,47.8426,178507.0
2016-01-27 13:50:00,58.09,58.2,58.07,58.15,132014.0,47.8426,47.9332,47.8261,47.892,132014.0
2016-01-27 14:00:00,58.15,58.29,57.81,57.89,367158.0,47.892,48.0073,47.612,47.6779,367158.0
2016-01-27 14:10:00,57.89,57.98,57.62,57.95,475738.0,47.6779,47.752,47.4555,47.7273,475738.0
2016-01-27 14:20:00,57.94,58.14,57.89,58.06,199968.0,47.7191,47.8838,47.6779,47.8179,199968.0
2016-01-27 14:30:00,58.04,58.1,57.76,57.78,218252.0,47.8014,47.8509,47.5708,47.5873,218252.0
2016-01-27 14:40:00,57.78,57.94,57.7,57.86,271536.0,47.5873,47.7191,47.5214,47.6532,271536.0
2016-01-27 14:50:00,57.87,57.92,57.64,57.73,222548.0,47.6614,47.7026,47.472,47.5461,222548.0
2016-01-27 15:00:00,57.72,57.73,57.43,57.65,347572.0,47.5379,47.5461,47.299,47.4802,347572.0
2016-01-27 15:10:00,57.66,57.66,57.25,57.32,437672.0,47.4885,47.4885,47.1508,47.2084,437672.0
2016-01-27 15:20:00,57.33,57.68,57.3,57.55,368391.0,47.2167,47.5049,47.192,47.3979,368391.0
2016-01-27 15:30:00,57.56,57.69,57.52,57.53,369585.0,47.4061,47.5132,47.3732,47.3814,369585.0
2016-01-27 15:40:00,57.54,57.76,57.41,57.7,418250.0,47.3896,47.5708,47.2826,47.5214,418250.0
2016-01-27 15:50:00,57.7,57.71,57.52,57.63,608735.0,47.5214,47.5297,47.3732,47.4638,608735.0
2016-01-28 09:30:00,58.29,58.38,58.04,58.06,412840.0,48.0073,48.0815,47.8014,47.8179,412840.0
2016-01-28 09:40:00,58.11,58.35,58.06,58.13,356639.0,47.8591,48.0568,47.8179,47.8756,356639.0
2016-01-28 09:50:00,58.13,58.43,58.13,58.38,268091.0,47.8756,48.1226,47.8756,48.0815,268091.0
2016-01-28 10:00:00,58.39,58.4,58.1,58.17,259197.0,48.0897,48.0979,47.8509,47.9085,259197.0
2016-01-28 10:10:00,58.16,58.22,58.06,58.09,310579.0,47.9003,47.9497,47.8179,47.8426,310579.0
2016-01-28 10:20:00,58.09,58.26,58.01,58.07,239264.0,47.8426,47.9826,47.7767,47.8261,239264.0
2016-01-28 10:30:00,58.07,58.17,58.0,58.12,298395.0,47.8261,47.9085,47.7685,47.8673,298395.0
2016-01-28 10:40:00,58.14,58.26,58.09,58.24,309175.0,47.8838,47.9826,47.8426,47.9662,309175.0
2016-01-28 10:50:00,58.24,58.34,58.13,58.31,227644.0,47.9662,48.0485,47.8756,48.0238,227644.0
2016-01-28 11:00:00,58.31,58.51,58.29,58.41,242034.0,48.0238,48.1885,48.0073,48.1062,242034.0
2016-01-28 11:10:00,58.42,58.52,58.38,58.48,162342.0,48.1144,48.1968,48.0815,48.1638,162342.0
2016-01-28 11:20:00,58.48,58.53,58.31,58.31,246645.0,48.1638,48.205,48.0238,48.0238,246645.0
2016-01-28 11:30:00,58.3,58.38,58.21,58.36,144652.0,48.0156,48.0815,47.9414,48.065,144652.0
2016-01-28 11:40:00,58.35,58.38,58.13,58.2,126223.0,48.0568,48.0815,47.8756,47.9332,126223.0
2016-01-28 11:50:00,58.2,58.27,58.15,58.18,197035.0,47.9332,47.9909,47.892,47.9167,197035.0
2016-01-28 12:00:00,58.18,58.52,58.18,58.51,215039.0,47.9167,48.1968,47.9167,48.1885,215039.0
2016-01-28 12:10:00,58.51,58.63,58.46,58.6,170151.0,48.1885,48.2874,48.1473,48.2626,170151.0
2016-01-28 12:20:00,58.61,58.88,58.61,58.86,209593.0,48.2709,48.4933,48.2709,48.4768,209593.0
2016-01-28 12:30:00,58.87,58.99,58.81,58.92,213573.0,48.485,48.5839,48.4356,48.5262,213573.0
2016-01-28 12:40:00,58.93,59.03,58.92,58.94,222428.0,48.5344,48.6168,48.5262,48.5427,222428.0
2016-01-28 12:50:00,58.94,58.97,58.71,58.82,275662.0,48.5427,48.5674,48.3532,48.4438,275662.0
2016-01-28 13:00:00,58.82,58.93,58.72,58.93,195897.0,48.4438,48.5344,48.3615,48.5344,195897.0
2016-01-28 13:10:00,58.92,58.99,58.65,58.66,170651.0,48.5262,48.5839,48.3038,48.3121,170651.0
2016-01-28 13:20:00,58.67,58.75,58.54,58.75,152801.0,48.3203,48.3862,48.2132,48.3862,152801.0
2016-01-28 13:30:00,58.75,58.87,58.73,58.82,139336.0,48.3862,48.485,48.3697,48.4438,139336.0
2016-01-28 13:40:00,58.82,58.93,58.81,58.88,120707.0,48.4438,48.5344,48.4356,48.4933,120707.0
2016-01-28 13:50:00,58.88,58.9,58.71,58.75,262436.0,48.4933,48.5097,48.3532,48.3862,262436.0
2016-01-28 14:00:00,58.75,59.08,58.75,59.05,262878.0,48.3862,48.658,48.3862,48.6333,262878.0
2016-01-28 14:10:00,59.06,59.08,58.94,58.97,174492.0,48.6415,48.658,48.5427,48.5674,174492.0
2016-01-28 14:20:00,58.98,59.24,58.98,59.22,210091.0,48.5756,48.7898,48.5756,48.7733,210091.0
2016-01-28 14:30:00,59.23,59.29,59.19,59.21,211916.0,48.7815,48.8309,48.7486,48.765,211916.0
2016-01-28 14:40:00,59.21,59.28,59.12,59.16,212359.0,48.765,48.8227,48.6909,48.7239,212359.0
2016-01-28 14:50:00,59.16,59.24,59.08,59.22,255164.0,48.7239,48.7898,48.658,48.7733,255164.0
2016-01-28 15:00:00,59.22,59.3,59.19,59.3,357408.0,48.7733,48.8392,48.7486,48.8392,357408.0
2016-01-28 15:10:00,59.31,59.39,59.28,59.35,301093.0,48.8474,48.9133,48.8227,48.8803,301093.0
2016-01-28 15:20:00,59.35,59.37,59.25,59.29,327464.0,48.8803,48.8968,48.798,48.8309,327464.0
2016-01-28 15:30:00,59.29,59.42,59.25,59.34,357036.0,48.8309,48.938,48.798,48.8721,357036.0
2016-01-28 15:40:00,59.34,59.38,59.16,59.28,345761.0,48.8721,48.9051,48.7239,48.8227,345761.0
2016-01-28 15:50:00,59.28,59.36,59.22,59.29,652090.0,48.8227,48.8886,48.7733,48.8309,652090.0
2016-01-29 09:30:00,59.65,59.88,59.64,59.67,486661.0,49.1274,49.3169,49.1192,49.1439,486661.0
2016-01-29 09:40:00,59.68,59.95,59.64,59.92,274596.0,49.1521,49.3745,49.1192,49.3498,274596.0
2016-01-29 09:50:00,59.92,60.33,59.91,60.13,539990.0,49.3498,49.6875,49.3416,49.5227,539990.0
2016-01-29 10:00:00,60.15,60.36,60.02,60.31,407088.0,49.5392,49.7122,49.4322,49.671,407088.0
2016-01-29 10:10:00,60.32,60.38,60.12,60.26,267481.0,49.6792,49.7286,49.5145,49.6298,267481.0
2016-01-29 10:20:00,60.26,60.42,60.26,60.33,291803.0,49.6298,49.7616,49.6298,49.6875,291803.0
2016-01-29 10:30:00,60.33,60.37,60.23,60.28,211502.0,49.6875,49.7204,49.6051,49.6463,211502.0
2016-01-29 10:40:00,60.28,60.35,60.23,60.32,155569.0,49.6463,49.7039,49.6051,49.6792,155569.0
2016-01-29 10:50:00,60.32,60.5,60.32,60.37,242601.0,49.6792,49.8275,49.6792,49.7204,242601.0
2016-01-29 11:00:00,60.38,60.71,60.38,60.66,306755.0,49.7286,50.0004,49.7286,49.9593,306755.0
2016-01-29 11:10:00,60.66,60.67,60.46,60.5,172270.0,49.9593,49.9675,49.7945,49.8275,172270.0
2016-01-29 11:20:00,60.49,60.6,60.43,60.56,194162.0,49.8192,49.9098,49.7698,49.8769,194162.0
2016-01-29 11:30:00,60.56,60.67,60.51,60.53,168761.0,49.8769,49.9675,49.8357,49.8522,168761.0
2016-01-29 11:40:00,60.54,60.62,60.5,60.55,151745.0,49.8604,49.9263,49.8275,49.8687,151745.0
2016-01-29 11:50:00,60.55,60.83,60.54,60.75,251700.0,49.8687,50.0993,49.8604,50.0334,251700.0
2016-01-29 12:00:00,60.74,60.77,60.66,60.67,142129.0,50.0251,50.0499,49.9593,49.9675,142129.0
2016-01-29 12:10:00,60.67,60.79,60.67,60.77,161914.0,49.9675,50.0663,49.9675,50.0499,161914.0
2016-01-29 12:20:00,60.78,60.84,60.72,60.79,147965.0,50.0581,50.1075,50.0087,50.0663,147965.0
2016-01-29 12:30:00,60.79,60.83,60.75,60.83,111240.0,50.0663,50.0993,50.0334,50.0993,111240.0
2016-01-29 12:40:00,60.83,60.88,60.76,60.76,137879.0,50.0993,50.1404,50.0416,50.0416,137879.0
2016-01-29 12:50:00,60.76,60.83,60.73,60.81,128895.0,50.0416,50.0993,50.0169,50.0828,128895.0
2016-01-29 13:00:00,60.8,60.8,60.73,60.76,122811.0,50.0746,50.0746,50.0169,50.0416,122811.0
2016-01-29 13:10:00,60.76,60.79,60.67,60.68,149721.0,50.0416,50.0663,49.9675,49.9757,149721.0
2016-01-29 13:20:00,60.68,60.75,60.62,60.64,182187.0,49.9757,50.0334,49.9263,49.9428,182187.0
2016-01-29 13:30:00,60.65,60.81,60.59,60.65,533905.0,49.951,50.0828,49.9016,49.951,533905.0
2016-01-29 13:40:00,60.65,60.74,60.61,60.7,340102.0,49.951,50.0251,49.9181,49.9922,340102.0
2016-01-29 13:50:00,60.7,60.7,60.54,60.54,155082.0,49.9922,49.9922,49.8604,49.8604,155082.0
2016-01-29 14:00:00,60.55,60.55,60.47,60.51,192556.0,49.8687,49.8687,49.8028,49.8357,192556.0
2016-01-29 14:10:00,60.52,60.62,60.49,60.61,177921.0,49.844,49.9263,49.8192,49.9181,177921.0
2016-01-29 14:20:00,60.6,60.62,60.53,60.57,266630.0,49.9098,49.9263,49.8522,49.8851,266630.0
2016-01-29 14:30:00,60.56,60.66,60.55,60.64,220285.0,49.8769,49.9593,49.8687,49.9428,220285.0
2016-01-29 14:40:00,60.63,60.67,60.62,60.62,204741.0,49.9345,49.9675,49.9263,49.9263,204741.0
2016-01-29 14:50:00,60.62,60.66,60.53,60.57,226678.0,49.9263,49.9593,49.8522,49.8851,226678.0
2016-01-29 15:00:00,60.57,60.63,60.53,60.63,186191.0,49.8851,49.9345,49.8522,49.9345,186191.0
2016-01-29 15:10:00,60.62,60.7,60.6,60.65,193335.0,49.9263,49.9922,49.9098,49.951,193335.0
2016-01-29 15:20:00,60.66,60.71,60.64,60.68,185678.0,49.9593,50.0004,49.9428,49.9757,185678.0
2016-01-29 15:30:00,60.67,60.76,60.63,60.65,324544.0,49.9675,50.0416,49.9345,49.951,324544.0
2016-01-29 15:40:00,60.66,60.67,60.56,60.65,645472.0,49.9593,49.9675,49.8769,49.951,645472.0
2016-01-29 15:50:00,60.65,60.81,60.57,60.75,1302586.0,49.951,50.0828,49.8851,50.0334,1302586.0
2016-02-01 09:30:00,60.66,60.8,60.27,60.78,527280.0,49.9593,50.0746,49.6381,50.0581,527280.0
2016-02-01 09:40:00,60.79,60.82,60.4,60.43,231395.0,50.0663,50.091,49.7451,49.7698,231395.0
2016-02-01 09:50:00,60.43,60.77,60.42,60.64,213138.0,49.7698,50.0499,49.7616,49.9428,213138.0
2016-02-01 10:00:00,60.66,60.81,60.47,60.75,254265.0,49.9593,50.0828,49.8028,50.0334,254265.0
2016-02-01 10:10:00,60.76,61.19,60.72,61.11,435851.0,50.0416,50.3958,50.0087,50.3299,435851.0
2016-02-01 10:20:00,61.1,61.3,60.98,61.01,219343.0,50.3216,50.4864,50.2228,50.2475,219343.0
2016-02-01 10:30:00,61.0,61.09,60.87,61.0,207501.0,50.2393,50.3134,50.1322,50.2393,207501.0
2016-02-01 10:40:00,61.0,61.22,60.97,61.22,169266.0,50.2393,50.4205,50.2146,50.4205,169266.0
2016-02-01 10:50:00,61.21,61.3,61.11,61.18,178385.0,50.4122,50.4864,50.3299,50.3875,178385.0
2016-02-01 11:00:00,61.18,61.3,61.13,61.25,162247.0,50.3875,50.4864,50.3463,50.4452,162247.0
2016-02-01 11:10:00,61.26,61.35,61.23,61.24,185313.0,50.4534,50.5275,50.4287,50.4369,185313.0
2016-02-01 11:20:00,61.25,61.36,61.14,61.35,178800.0,50.4452,50.5358,50.3546,50.5275,178800.0
2016-02-01 11:30:00,61.36,61.4,61.29,61.33,157159.0,50.5358,50.5687,50.4781,50.5111,157159.0
2016-02-01 11:40:00,61.33,61.38,61.28,61.28,185799.0,50.5111,50.5522,50.4699,50.4699,185799.0
2016-02-01 11:50:00,61.28,61.3,61.21,61.27,150258.0,50.4699,50.4864,50.4122,50.4616,150258.0
2016-02-01 12:00:00,61.27,61.3,61.12,61.23,145029.0,50.4616,50.4864,50.3381,50.4287,145029.0
2016-02-01 12:10:00,61.23,61.32,61.2,61.3,150960.0,50.4287,50.5028,50.404,50.4864,150960.0
2016-02-01 12:20:00,61.29,61.31,61.17,61.22,94193.0,50.4781,50.4946,50.3793,50.4205,94193.0
2016-02-01 12:30:00,61.21,61.22,61.07,61.1,117937.0,50.4122,50.4205,50.2969,50.3216,117937.0
2016-02-01 12:40:00,61.09,61.17,61.04,61.14,109583.0,50.3134,50.3793,50.2722,50.3546,109583.0
2016-02-01 12:50:00,61.14,61.16,61.08,61.12,118371.0,50.3546,50.3711,50.3052,50.3381,118371.0
2016-02-01 13:00:00,61.13,61.26,61.09,61.12,112365.0,50.3463,50.4534,50.3134,50.3381,112365.0
2016-02-01 13:10:00,61.12,61.26,61.11,61.26,141834.0,50.3381,50.4534,50.3299,50.4534,141834.0
2016-02-01 13:20:00,61.26,61.34,61.25,61.27,91099.0,50.4534,50.5193,50.4452,50.4616,91099.0
2016-02-01 13:30:00,61.27,61.28,61.18,61.2,99963.0,50.4616,50.4699,50.3875,50.404,99963.0
2016-02-01 13:40:00,61.21,61.27,61.13,61.26,116229.0,50.4122,50.4616,50.3463,50.4534,116229.0
2016-02-01 13:50:00,61.27,61.27,61.19,61.26,134454.0,50.4616,50.4616,50.3958,50.4534,134454.0
2016-02-01 14:00:00,61.25,61.34,61.18,61.18,158619.0,50.4452,50.5193,50.3875,50.3875,158619.0
2016-02-01 14:10:00,61.18,61.3,61.17,61.25,119217.0,50.3875,50.4864,50.3793,50.4452,119217.0
2016-02-01 14:20:00,61.26,61.34,61.24,61.34,125822.0,50.4534,50.5193,50.4369,50.5193,125822.0
2016-02-01 14:30:00,61.34,61.48,61.3,61.37,229089.0,50.5193,50.6346,50.4864,50.544,229089.0
2016-02-01 14:40:00,61.37,61.46,61.33,61.38,105884.0,50.544,50.6181,50.5111,50.5522,105884.0
2016-02-01 14:50:00,61.38,61.49,61.3,61.46,160045.0,50.5522,50.6428,50.4864,50.6181,160045.0
2016-02-01 15:00:00,61.46,61.48,61.38,61.43,147229.0,50.6181,50.6346,50.5522,50.5934,147229.0
2016-02-01 15:10:00,61.42,61.74,61.42,61.72,520344.0,50.5852,50.8487,50.5852,50.8323,520344.0
2016-02-01 15:20:00,61.71,61.79,61.65,61.73,345842.0,50.824,50.8899,50.7746,50.8405,345842.0
2016-02-01 15:30:00,61.73,61.75,61.55,61.57,206269.0,50.8405,50.857,50.6923,50.7087,206269.0
2016-02-01 15:40:00,61.56,61.65,61.56,61.56,268165.0,50.7005,50.7746,50.7005,50.7005,268165.0
2016-02-01 15:50:00,61.57,61.59,61.4,61.41,452263.0,50.7087,50.7252,50.5687,50.577,452263.0
2016-02-02 09:30:00,60.66,60.9,60.61,60.64,454016.0,50.1239,50.3222,50.0826,50.1074,454016.0
2016-02-02 09:40:00,60.64,60.83,60.61,60.66,298595.0,50.1074,50.2644,50.0826,50.1239,298595.0
2016-02-02 09:50:00,60.65,60.85,60.6,60.75,232912.0,50.1156,50.2809,50.0743,50.1982,232912.0
2016-02-02 10:00:00,60.74,60.88,60.66,60.67,200910.0,50.19,50.3057,50.1239,50.1321,200910.0
2016-02-02 10:10:00,60.67,60.72,60.55,60.58,163830.0,50.1321,50.1735,50.033,50.0578,163830.0
2016-02-02 10:20:00,60.58,60.6,60.38,60.48,196866.0,50.0578,50.0743,49.8925,49.9751,196866.0
2016-02-02 10:30:00,60.48,60.52,60.3,60.32,197003.0,49.9751,50.0082,49.8264,49.8429,197003.0
2016-02-02 10:40:00,60.32,60.5,60.28,60.46,146351.0,49.8429,49.9917,49.8099,49.9586,146351.0
2016-02-02 10:50:00,60.46,60.59,60.4,60.58,140924.0,49.9586,50.066,49.909,50.0578,140924.0
2016-02-02 11:00:00,60.58,60.61,60.52,60.56,210790.0,50.0578,50.0826,50.0082,50.0412,210790.0
2016-02-02 11:10:00,60.55,60.8,60.52,60.67,161229.0,50.033,50.2396,50.0082,50.1321,161229.0
2016-02-02 11:20:00,60.66,60.75,60.64,60.75,94251.0,50.1239,50.1982,50.1074,50.1982,94251.0
2016-02-02 11:30:00,60.79,60.84,60.74,60.81,98858.0,50.2313,50.2726,50.19,50.2478,98858.0
2016-02-02 11:40:00,60.8,60.85,60.71,60.72,124969.0,50.2396,50.2809,50.1652,50.1735,124969.0
2016-02-02 11:50:00,60.71,60.73,60.59,60.59,119465.0,50.1652,50.1817,50.066,50.066,119465.0
2016-02-02 12:00:00,60.59,60.7,60.45,60.48,237258.0,50.066,50.1569,49.9504,49.9751,237258.0
2016-02-02 12:10:00,60.48,60.51,60.32,60.4,280396.0,49.9751,49.9999,49.8429,49.909,280396.0
2016-02-02 12:20:00,60.39,60.49,60.38,60.49,77060.0,49.9008,49.9834,49.8925,49.9834,77060.0
2016-02-02 12:30:00,60.49,60.56,60.43,60.56,113235.0,49.9834,50.0412,49.9338,50.0412,113235.0
2016-02-02 12:40:00,60.56,60.66,60.52,60.6,131378.0,50.0412,50.1239,50.0082,50.0743,131378.0
2016-02-02 12:50:00,60.6,60.62,60.47,60.51,108686.0,50.0743,50.0908,49.9669,49.9999,108686.0
2016-02-02 13:00:00,60.52,60.52,60.37,60.41,82845.0,50.0082,50.0082,49.8842,49.9173,82845.0
2016-02-02 13:10:00,60.42,60.45,60.37,60.44,88055.0,49.9256,49.9504,49.8842,49.9421,88055.0
2016-02-02 13:20:00,60.43,60.44,60.31,60.4,102171.0,49.9338,49.9421,49.8347,49.909,102171.0
2016-02-02 13:30:00,60.41,60.42,60.26,60.3,240614.0,49.9173,49.9256,49.7934,49.8264,240614.0
2016-02-02 13:40:00,60.3,60.4,60.29,60.3,93958.0,49.8264,49.909,49.8181,49.8264,93958.0
2016-02-02 13:50:00,60.31,60.32,60.24,60.27,140334.0,49.8347,49.8429,49.7768,49.8016,140334.0
2016-02-02 14:00:00,60.27,60.34,60.2,60.22,132197.0,49.8016,49.8595,49.7438,49.7603,132197.0
2016-02-02 14:10:00,60.22,60.39,60.18,60.34,161115.0,49.7603,49.9008,49.7273,49.8595,161115.0
2016-02-02 14:20:00,60.33,60.39,60.3,60.35,170979.0,49.8512,49.9008,49.8264,49.8677,170979.0
2016-02-02 14:30:00,60.36,60.54,60.32,60.51,168337.0,49.876,50.0247,49.8429,49.9999,168337.0
2016-02-02 14:40:00,60.51,60.61,60.5,60.58,160569.0,49.9999,50.0826,49.9917,50.0578,160569.0
2016-02-02 14:50:00,60.58,60.65,60.42,60.42,128226.0,50.0578,50.1156,49.9256,49.9256,128226.0
2016-02-02 15:00:00,60.42,60.45,60.29,60.3,160311.0,49.9256,49.9504,49.8181,49.8264,160311.0
2016-02-02 15:10:00,60.31,60.51,60.29,60.49,173193.0,49.8347,49.9999,49.8181,49.9834,173193.0
2016-02-02 15:20:00,60.49,60.64,60.42,60.58,258719.0,49.9834,50.1074,49.9256,50.0578,258719.0
2016-02-02 15:30:00,60.58,60.72,60.57,60.62,247467.0,50.0578,50.1735,50.0495,50.0908,247467.0
2016-02-02 15:40:00,60.62,60.74,60.59,60.7,296124.0,50.0908,50.19,50.066,50.1569,296124.0
2016-02-02 15:50:00,60.7,60.78,60.6,60.7,854276.0,50.1569,50.223,50.0743,50.1569,854276.0
2016-02-03 09:30:00,60.88,61.13,60.62,60.8,324197.0,50.3057,50.5122,50.0908,50.2396,324197.0
2016-02-03 09:40:00,60.78,60.8,60.02,60.04,236514.0,50.223,50.2396,49.595,49.6116,236514.0
2016-02-03 09:50:00,60.04,60.19,59.94,60.05,293472.0,49.6116,49.7355,49.5289,49.6198,293472.0
2016-02-03 10:00:00,60.02,60.03,59.45,59.54,403901.0,49.595,49.6033,49.124,49.1984,403901.0
2016-02-03 10:10:00,59.53,59.57,59.16,59.17,399265.0,49.1902,49.2232,48.8844,48.8927,399265.0
2016-02-03 10:20:00,59.17,59.28,59.03,59.06,356329.0,48.8927,48.9836,48.777,48.8018,356329.0
2016-02-03 10:30:00,59.05,59.06,58.65,58.88,360794.0,48.7935,48.8018,48.463,48.653,360794.0
2016-02-03 10:40:00,58.88,59.17,58.84,58.89,336393.0,48.653,48.8927,48.62,48.6613,336393.0
2016-02-03 10:50:00,58.9,59.25,58.83,59.24,343416.0,48.6696,48.9588,48.6117,48.9505,343416.0
2016-02-03 11:00:00,59.25,59.31,59.0,59.02,347464.0,48.9588,49.0084,48.7522,48.7687,347464.0
2016-02-03 11:10:00,59.02,59.32,58.96,59.3,192015.0,48.7687,49.0166,48.7192,49.0001,192015.0
2016-02-03 11:20:00,59.3,59.52,59.26,59.36,294491.0,49.0001,49.1819,48.967,49.0497,294491.0
2016-02-03 11:30:00,59.36,59.42,59.05,59.21,244156.0,49.0497,49.0993,48.7935,48.9257,244156.0
2016-02-03 11:40:00,59.22,59.44,59.21,59.23,186496.0,48.934,49.1158,48.9257,48.9423,186496.0
2016-02-03 11:50:00,59.23,59.31,59.07,59.19,175566.0,48.9423,49.0084,48.81,48.9092,175566.0
2016-02-03 12:00:00,59.19,59.25,59.01,59.07,188075.0,48.9092,48.9588,48.7605,48.81,188075.0
2016-02-03 12:10:00,59.05,59.11,58.97,59.0,201372.0,48.7935,48.8431,48.7274,48.7522,201372.0
2016-02-03 12:20:00,59.0,59.21,58.99,59.04,123475.0,48.7522,48.9257,48.7439,48.7853,123475.0
2016-02-03 12:30:00,59.04,59.04,58.85,59.01,333705.0,48.7853,48.7853,48.6283,48.7605,333705.0
2016-02-03 12:40:00,59.0,59.04,58.86,59.03,122232.0,48.7522,48.7853,48.6365,48.777,122232.0
2016-02-03 12:50:00,59.04,59.17,58.96,59.16,106805.0,48.7853,48.8927,48.7192,48.8844,106805.0
2016-02-03 13:00:00,59.15,59.22,59.01,59.03,129802.0,48.8762,48.934,48.7605,48.777,129802.0
2016-02-03 13:10:00,59.01,59.07,58.9,58.94,138393.0,48.7605,48.81,48.6696,48.7026,138393.0
2016-02-03 13:20:00,58.94,58.96,58.85,58.88,98809.0,48.7026,48.7192,48.6283,48.653,98809.0
2016-02-03 13:30:00,58.87,58.91,58.7,58.7,184013.0,48.6448,48.6778,48.5043,48.5043,184013.0
2016-02-03 13:40:00,58.7,58.78,58.66,58.71,160317.0,48.5043,48.5704,48.4713,48.5126,160317.0
2016-02-03 13:50:00,58.71,58.74,58.5,58.51,194283.0,48.5126,48.5374,48.3391,48.3473,194283.0
2016-02-03 14:00:00,58.5,58.83,58.5,58.75,172027.0,48.3391,48.6117,48.3391,48.5456,172027.0
2016-02-03 14:10:00,58.75,58.92,58.68,58.71,144825.0,48.5456,48.6861,48.4878,48.5126,144825.0
2016-02-03 14:20:00,58.71,59.43,58.71,59.37,311818.0,48.5126,49.1075,48.5126,49.0579,311818.0
2016-02-03 14:30:00,59.36,59.5,59.26,59.3,238172.0,49.0497,49.1654,48.967,49.0001,238172.0
2016-02-03 14:40:00,59.32,59.69,59.26,59.62,272412.0,49.0166,49.3224,48.967,49.2645,272412.0
2016-02-03 14:50:00,59.61,59.64,59.35,59.59,245776.0,49.2563,49.281,49.0414,49.2397,245776.0
2016-02-03 15:00:00,59.58,59.68,59.46,59.63,220014.0,49.2315,49.3141,49.1323,49.2728,220014.0
2016-02-03 15:10:00,59.63,59.72,59.54,59.62,265691.0,49.2728,49.3471,49.1984,49.2645,265691.0
2016-02-03 15:20:00,59.62,59.66,59.44,59.44,194386.0,49.2645,49.2976,49.1158,49.1158,194386.0
2016-02-03 15:30:00,59.44,59.56,59.33,59.39,275852.0,49.1158,49.2149,49.0249,49.0745,275852.0
2016-02-03 15:40:00,59.39,59.47,59.3,59.43,298637.0,49.0745,49.1406,49.0001,49.1075,298637.0
2016-02-03 15:50:00,59.43,59.61,59.42,59.53,772758.0,49.1075,49.2563,49.0993,49.1902,772758.0
2016-02-04 09:30:00,59.34,59.45,58.26,58.27,447631.0,49.0332,49.124,48.1407,48.149,447631.0
2016-02-04 09:40:00,58.27,58.35,58.0,58.23,508580.0,48.149,48.2151,47.9259,48.1159,508580.0
2016-02-04 09:50:00,58.25,58.49,58.21,58.4,280414.0,48.1325,48.3308,48.0994,48.2564,280414.0
2016-02-04 10:00:00,58.4,58.41,58.02,58.25,383974.0,48.2564,48.2647,47.9424,48.1325,383974.0
2016-02-04 10:10:00,58.27,58.63,58.18,58.54,301559.0,48.149,48.4465,48.0746,48.3721,301559.0
2016-02-04 10:20:00,58.53,58.61,58.28,58.33,378099.0,48.3638,48.4299,48.1573,48.1986,378099.0
2016-02-04 10:30:00,58.34,58.62,58.27,58.42,291947.0,48.2068,48.4382,48.149,48.2729,291947.0
2016-02-04 10:40:00,58.43,58.43,58.27,58.35,287284.0,48.2812,48.2812,48.149,48.2151,287284.0
2016-02-04 10:50:00,58.36,58.52,58.32,58.47,238904.0,48.2234,48.3556,48.1903,48.3143,238904.0
2016-02-04 11:00:00,58.48,58.53,58.29,58.35,264014.0,48.3225,48.3638,48.1655,48.2151,264014.0
2016-02-04 11:10:00,58.34,58.4,58.14,58.14,177695.0,48.2068,48.2564,48.0416,48.0416,177695.0
2016-02-04 11:20:00,58.14,58.41,58.14,58.35,201639.0,48.0416,48.2647,48.0416,48.2151,201639.0
2016-02-04 11:30:00,58.35,58.46,58.17,58.46,195603.0,48.2151,48.306,48.0664,48.306,195603.0
2016-02-04 11:40:00,58.45,58.52,58.28,58.35,264871.0,48.2977,48.3556,48.1573,48.2151,264871.0
2016-02-04 11:50:00,58.34,58.48,58.29,58.34,249226.0,48.2068,48.3225,48.1655,48.2068,249226.0
2016-02-04 12:00:00,58.35,58.67,58.31,58.64,175643.0,48.2151,48.4795,48.1821,48.4547,175643.0
2016-02-04 12:10:00,58.64,58.76,58.63,58.68,338476.0,48.4547,48.5539,48.4465,48.4878,338476.0
2016-02-04 12:20:00,58.68,58.72,58.47,58.47,343978.0,48.4878,48.5208,48.3143,48.3143,343978.0
2016-02-04 12:30:00,58.47,58.54,58.32,58.54,308249.0,48.3143,48.3721,48.1903,48.3721,308249.0
2016-02-04 12:40:00,58.55,58.68,58.44,58.45,349654.0,48.3804,48.4878,48.2895,48.2977,349654.0
2016-02-04 12:50:00,58.46,58.63,58.45,58.54,201884.0,48.306,48.4465,48.2977,48.3721,201884.0
2016-02-04 13:00:00,58.55,58.55,58.45,58.52,235119.0,48.3804,48.3804,48.2977,48.3556,235119.0
2016-02-04 13:10:00,58.52,58.63,58.49,58.53,256817.0,48.3556,48.4465,48.3308,48.3638,256817.0
2016-02-04 13:20:00,58.52,58.61,58.46,58.51,251332.0,48.3556,48.4299,48.306,48.3473,251332.0
2016-02-04 13:30:00,58.51,58.61,58.48,58.59,223235.0,48.3473,48.4299,48.3225,48.4134,223235.0
2016-02-04 13:40:00,58.59,58.61,58.3,58.31,264185.0,48.4134,48.4299,48.1738,48.1821,264185.0
2016-02-04 13:50:00,58.31,58.44,58.31,58.41,141012.0,48.1821,48.2895,48.1821,48.2647,141012.0
2016-02-04 14:00:00,58.42,58.43,58.13,58.14,291830.0,48.2729,48.2812,48.0333,48.0416,291830.0
2016-02-04 14:10:00,58.13,58.28,58.11,58.21,232224.0,48.0333,48.1573,48.0168,48.0994,232224.0
2016-02-04 14:20:00,58.21,58.22,58.04,58.05,222089.0,48.0994,48.1077,47.959,47.9672,222089.0
2016-02-04 14:30:00,58.05,58.12,57.99,58.01,293432.0,47.9672,48.0251,47.9176,47.9342,293432.0
2016-02-04 14:40:00,58.01,58.1,57.99,58.09,231944.0,47.9342,48.0085,47.9176,48.0003,231944.0
2016-02-04 14:50:00,58.09,58.19,58.0,58.18,557811.0,48.0003,48.0829,47.9259,48.0746,557811.0
2016-02-04 15:00:00,58.18,58.21,58.08,58.19,399790.0,48.0746,48.0994,47.992,48.0829,399790.0
2016-02-04 15:10:00,58.18,58.36,58.13,58.23,509740.0,48.0746,48.2234,48.0333,48.1159,509740.0
2016-02-04 15:20:00,58.24,58.39,58.23,58.28,328066.0,48.1242,48.2482,48.1159,48.1573,328066.0
2016-02-04 15:30:00,58.29,58.37,58.16,58.3,354282.0,48.1655,48.2316,48.0581,48.1738,354282.0
2016-02-04 15:40:00,58.3,58.37,58.23,58.33,536702.0,48.1738,48.2316,48.1159,48.1986,536702.0
2016-02-04 15:50:00,58.33,58.41,58.26,58.28,979411.0,48.1986,48.2647,48.1407,48.1573,979411.0
2016-02-05 09:30:00,58.1,58.2,57.62,57.65,571427.0,48.0085,48.0912,47.6119,47.6367,571427.0
2016-02-05 09:40:00,57.66,57.72,57.01,57.05,503704.0,47.645,47.6945,47.1079,47.1409,503704.0
2016-02-05 09:50:00,57.05,57.12,56.95,57.01,820973.0,47.1409,47.1987,47.0583,47.1079,820973.0
2016-02-05 10:00:00,57.02,57.14,56.85,56.86,622340.0,47.1161,47.2153,46.9756,46.9839,622340.0
2016-02-05 10:10:00,56.86,57.01,56.81,56.86,498469.0,46.9839,47.1079,46.9426,46.9839,498469.0
2016-02-05 10:20:00,56.86,57.01,56.45,56.48,676620.0,46.9839,47.1079,46.6451,46.6699,676620.0
2016-02-05 10:30:00,56.47,56.5,56.16,56.23,937373.0,46.6616,46.6864,46.4055,46.4633,937373.0
2016-02-05 10:40:00,56.24,56.43,56.0,56.07,667158.0,46.4716,46.6286,46.2733,46.3311,667158.0
2016-02-05 10:50:00,56.07,56.1,55.71,55.72,602008.0,46.3311,46.3559,46.0337,46.0419,602008.0
2016-02-05 11:00:00,55.72,55.79,55.35,55.39,782345.0,46.0419,46.0998,45.7362,45.7692,782345.0
2016-02-05 11:10:00,55.4,55.67,55.31,55.39,512755.0,45.7775,46.0006,45.7031,45.7692,512755.0
2016-02-05 11:20:00,55.38,55.47,55.08,55.29,539339.0,45.761,45.8353,45.5131,45.6866,539339.0
2016-02-05 11:30:00,55.28,55.46,55.2,55.27,609154.0,45.6783,45.8271,45.6122,45.6701,609154.0
2016-02-05 11:40:00,55.27,55.37,55.12,55.21,454757.0,45.6701,45.7527,45.5461,45.6205,454757.0
2016-02-05 11:50:00,55.21,55.58,55.2,55.48,397827.0,45.6205,45.9262,45.6122,45.8436,397827.0
2016-02-05 12:00:00,55.48,55.61,55.23,55.36,396967.0,45.8436,45.951,45.637,45.7444,396967.0
2016-02-05 12:10:00,55.35,55.5,55.31,55.47,402600.0,45.7362,45.8601,45.7031,45.8353,402600.0
2016-02-05 12:20:00,55.48,55.65,55.43,55.52,361682.0,45.8436,45.9841,45.8023,45.8767,361682.0
2016-02-05 12:30:00,55.51,55.67,55.48,55.63,294176.0,45.8684,46.0006,45.8436,45.9675,294176.0
2016-02-05 12:40:00,55.63,55.64,55.37,55.39,266845.0,45.9675,45.9758,45.7527,45.7692,266845.0
2016-02-05 12:50:00,55.4,55.46,55.2,55.33,276163.0,45.7775,45.8271,45.6122,45.7197,276163.0
2016-02-05 13:00:00,55.32,55.38,55.22,55.32,228108.0,45.7114,45.761,45.6288,45.7114,228108.0
2016-02-05 13:10:00,55.33,55.34,55.16,55.23,268038.0,45.7197,45.7279,45.5792,45.637,268038.0
2016-02-05 13:20:00,55.23,55.39,55.17,55.36,208263.0,45.637,45.7692,45.5874,45.7444,208263.0
2016-02-05 13:30:00,55.35,55.35,55.21,55.21,280386.0,45.7362,45.7362,45.6205,45.6205,280386.0
2016-02-05 13:40:00,55.21,55.25,54.94,55.02,624924.0,45.6205,45.6535,45.3974,45.4635,624924.0
2016-02-05 13:50:00,55.01,55.3,54.96,55.13,494876.0,45.4552,45.6949,45.4139,45.5544,494876.0
2016-02-05 14:00:00,55.13,55.21,55.02,55.05,251858.0,45.5544,45.6205,45.4635,45.4883,251858.0
2016-02-05 14:10:00,55.04,55.05,54.92,54.99,466687.0,45.48,45.4883,45.3809,45.4387,466687.0
2016-02-05 14:20:00,55.0,55.06,54.86,54.86,364681.0,45.447,45.4966,45.3313,45.3313,364681.0
2016-02-05 14:30:00,54.86,54.91,54.78,54.89,621542.0,45.3313,45.3726,45.2652,45.3561,621542.0
2016-02-05 14:40:00,54.89,54.89,54.62,54.78,405209.0,45.3561,45.3561,45.133,45.2652,405209.0
2016-02-05 14:50:00,54.76,54.78,54.49,54.54,480662.0,45.2487,45.2652,45.0256,45.0669,480662.0
2016-02-05 15:00:00,54.54,54.55,54.38,54.5,543333.0,45.0669,45.0751,44.9347,45.0338,543333.0
2016-02-05 15:10:00,54.5,54.56,54.28,54.5,792993.0,45.0338,45.0834,44.852,45.0338,792993.0
2016-02-05 15:20:00,54.51,54.58,54.46,54.56,909380.0,45.0421,45.0999,45.0008,45.0834,909380.0
2016-02-05 15:30:00,54.56,54.57,54.26,54.34,773747.0,45.0834,45.0917,44.8355,44.9016,773747.0
2016-02-05 15:40:00,54.34,54.5,54.31,54.4,934547.0,44.9016,45.0338,44.8768,44.9512,934547.0
2016-02-05 15:50:00,54.39,54.5,54.25,54.49,1808960.0,44.9429,45.0338,44.8272,45.0256,1808960.0
2016-02-08 09:30:00,53.09,53.35,52.67,52.84,1560007.0,43.8687,44.0836,43.5217,43.6621,1560007.0
2016-02-08 09:40:00,52.83,53.15,52.83,52.93,1019044.0,43.6539,43.9183,43.6539,43.7365,1019044.0
2016-02-08 09:50:00,52.93,53.05,52.63,53.01,993724.0,43.7365,43.8357,43.4886,43.8026,993724.0
2016-02-08 10:00:00,53.0,53.09,52.91,52.92,992129.0,43.7944,43.8687,43.72,43.7283,992129.0
2016-02-08 10:10:00,52.93,53.05,52.82,52.99,624854.0,43.7365,43.8357,43.6456,43.7861,624854.0
2016-02-08 10:20:00,52.98,53.15,52.76,52.88,687376.0,43.7778,43.9183,43.596,43.6952,687376.0
2016-02-08 10:30:00,52.88,53.18,52.83,53.12,493243.0,43.6952,43.9431,43.6539,43.8935,493243.0
2016-02-08 10:40:00,53.13,53.23,52.89,53.12,463281.0,43.9018,43.9844,43.7035,43.8935,463281.0
2016-02-08 10:50:00,53.12,53.15,52.97,53.04,394986.0,43.8935,43.9183,43.7696,43.8274,394986.0
2016-02-08 11:00:00,53.05,53.12,52.7,52.78,548666.0,43.8357,43.8935,43.5465,43.6126,548666.0
2016-02-08 11:10:00,52.79,52.96,52.7,52.85,462007.0,43.6208,43.7613,43.5465,43.6704,462007.0
2016-02-08 11:20:00,52.85,53.13,52.77,53.08,326782.0,43.6704,43.9018,43.6043,43.8605,326782.0
2016-02-08 11:30:00,53.08,53.15,52.91,52.99,357331.0,43.8605,43.9183,43.72,43.7861,357331.0
2016-02-08 11:40:00,52.99,53.3,52.94,53.23,439141.0,43.7861,44.0422,43.7448,43.9844,439141.0
2016-02-08 11:50:00,53.22,53.6,53.17,53.6,427050.0,43.9761,44.2901,43.9348,44.2901,427050.0
2016-02-08 12:00:00,53.59,53.68,53.45,53.54,323945.0,44.2819,44.3562,44.1662,44.2406,323945.0
2016-02-08 12:10:00,53.54,53.71,53.47,53.66,354180.0,44.2406,44.381,44.1827,44.3397,354180.0
2016-02-08 12:20:00,53.66,54.01,53.66,53.97,543985.0,44.3397,44.6289,44.3397,44.5959,543985.0
2016-02-08 12:30:00,53.97,54.15,53.97,54.0,489355.0,44.5959,44.7446,44.5959,44.6207,489355.0
2016-02-08 12:40:00,54.0,54.11,53.99,54.06,356956.0,44.6207,44.7116,44.6124,44.6702,356956.0
2016-02-08 12:50:00,54.06,54.08,53.98,53.98,370531.0,44.6702,44.6868,44.6041,44.6041,370531.0
2016-02-08 13:00:00,53.98,53.99,53.93,53.96,377067.0,44.6041,44.6124,44.5628,44.5876,377067.0
2016-02-08 13:10:00,53.97,53.99,53.84,53.85,506828.0,44.5959,44.6124,44.4885,44.4967,506828.0
2016-02-08 13:20:00,53.84,53.89,53.68,53.71,313614.0,44.4885,44.5298,44.3562,44.381,313614.0
2016-02-08 13:30:00,53.71,53.76,53.55,53.55,228974.0,44.381,44.4223,44.2488,44.2488,228974.0
2016-02-08 13:40:00,53.55,53.56,53.37,53.44,243081.0,44.2488,44.2571,44.1001,44.1579,243081.0
2016-02-08 13:50:00,53.44,53.5,53.34,53.4,206863.0,44.1579,44.2075,44.0753,44.1249,206863.0
2016-02-08 14:00:00,53.4,53.6,53.4,53.57,193777.0,44.1249,44.2901,44.1249,44.2654,193777.0
2016-02-08 14:10:00,53.57,53.61,53.28,53.28,270862.0,44.2654,44.2984,44.0257,44.0257,270862.0
2016-02-08 14:20:00,53.28,53.4,53.23,53.34,286621.0,44.0257,44.1249,43.9844,44.0753,286621.0
2016-02-08 14:30:00,53.33,53.37,53.14,53.26,326693.0,44.067,44.1001,43.91,44.0092,326693.0
2016-02-08 14:40:00,53.26,53.49,53.24,53.42,301859.0,44.0092,44.1992,43.9927,44.1414,301859.0
2016-02-08 14:50:00,53.42,53.46,53.27,53.33,304328.0,44.1414,44.1745,44.0175,44.067,304328.0
2016-02-08 15:00:00,53.33,53.43,53.31,53.34,376143.0,44.067,44.1497,44.0505,44.0753,376143.0
2016-02-08 15:10:00,53.34,53.8,53.33,53.77,413161.0,44.0753,44.4554,44.067,44.4306,413161.0
2016-02-08 15:20:00,53.77,53.81,53.61,53.7,360272.0,44.4306,44.4637,44.2984,44.3728,360272.0
2016-02-08 15:30:00,53.7,53.93,53.69,53.85,603164.0,44.3728,44.5628,44.3645,44.4967,603164.0
2016-02-08 15:40:00,53.86,54.47,53.86,54.33,907202.0,44.505,45.009,44.505,44.8933,907202.0
2016-02-08 15:50:00,54.32,54.34,53.97,54.14,966266.0,44.8851,44.9016,44.5959,44.7363,966266.0
2016-02-09 09:30:00,53.19,54.09,53.17,54.06,637555.0,43.9514,44.695,43.9348,44.6702,637555.0
2016-02-09 09:40:00,54.05,54.92,53.94,54.88,579484.0,44.662,45.3809,44.5711,45.3478,579484.0
2016-02-09 09:50:00,54.88,54.95,54.57,54.75,346016.0,45.3478,45.4057,45.0917,45.2404,346016.0
2016-02-09 10:00:00,54.77,55.29,54.72,55.05,474809.0,45.2569,45.6866,45.2156,45.4883,474809.0
2016-02-09 10:10:00,55.07,55.1,54.61,54.85,217151.0,45.5048,45.5296,45.1247,45.323,217151.0
2016-02-09 10:20:00,54.85,54.87,54.55,54.67,254113.0,45.323,45.3396,45.0751,45.1743,254113.0
2016-02-09 10:30:00,54.67,54.67,54.4,54.5,224884.0,45.1743,45.1743,44.9512,45.0338,224884.0
2016-02-09 10:40:00,54.5,54.5,54.16,54.37,284238.0,45.0338,45.0338,44.7529,44.9264,284238.0
2016-02-09 10:50:00,54.37,54.41,53.96,54.04,238691.0,44.9264,44.9595,44.5876,44.6537,238691.0
2016-02-09 11:00:00,54.03,54.32,54.03,54.32,239713.0,44.6455,44.8851,44.6455,44.8851,239713.0
2016-02-09 11:10:00,54.33,54.52,54.13,54.2,190222.0,44.8933,45.0503,44.7281,44.7859,190222.0
2016-02-09 11:20:00,54.2,54.49,54.18,54.46,156434.0,44.7859,45.0256,44.7694,45.0008,156434.0
2016-02-09 11:30:00,54.45,54.47,54.13,54.18,153424.0,44.9925,45.009,44.7281,44.7694,153424.0
2016-02-09 11:40:00,54.18,54.36,54.18,54.21,177050.0,44.7694,44.9181,44.7694,44.7942,177050.0
2016-02-09 11:50:00,54.21,54.24,54.06,54.15,158749.0,44.7942,44.819,44.6702,44.7446,158749.0
2016-02-09 12:00:00,54.15,54.44,54.08,54.41,158011.0,44.7446,44.9842,44.6868,44.9595,158011.0
2016-02-09 12:10:00,54.41,54.41,54.22,54.23,142376.0,44.9595,44.9595,44.8025,44.8107,142376.0
2016-02-09 12:20:00,54.23,54.42,54.19,54.29,147786.0,44.8107,44.9677,44.7777,44.8603,147786.0
2016-02-09 12:30:00,54.29,54.3,54.1,54.1,160806.0,44.8603,44.8686,44.7033,44.7033,160806.0
2016-02-09 12:40:00,54.1,54.15,53.77,53.81,287349.0,44.7033,44.7446,44.4306,44.4637,287349.0
2016-02-09 12:50:00,53.81,53.88,53.63,53.73,279952.0,44.4637,44.5215,44.3149,44.3976,279952.0
2016-02-09 13:00:00,53.72,53.79,53.6,53.61,187636.0,44.3893,44.4471,44.2901,44.2984,187636.0
2016-02-09 13:10:00,53.61,53.62,53.5,53.61,135051.0,44.2984,44.3067,44.2075,44.2984,135051.0
2016-02-09 13:20:00,53.61,53.83,53.57,53.77,187067.0,44.2984,44.4802,44.2654,44.4306,187067.0
2016-02-09 13:30:00,53.78,53.97,53.53,53.56,174616.0,44.4389,44.5959,44.2323,44.2571,174616.0
2016-02-09 13:40:00,53.56,53.92,53.56,53.83,171542.0,44.2571,44.5546,44.2571,44.4802,171542.0
2016-02-09 13:50:00,53.81,54.11,53.76,53.99,137065.0,44.4637,44.7116,44.4223,44.6124,137065.0
2016-02-09 14:00:00,53.98,54.27,53.93,54.23,264860.0,44.6041,44.8438,44.5628,44.8107,264860.0
2016-02-09 14:10:00,54.25,54.26,54.09,54.17,214728.0,44.8272,44.8355,44.695,44.7611,214728.0
2016-02-09 14:20:00,54.16,54.25,54.02,54.11,323992.0,44.7529,44.8272,44.6372,44.7116,323992.0
2016-02-09 14:30:00,54.12,54.32,54.11,54.24,328602.0,44.7198,44.8851,44.7116,44.819,328602.0
2016-02-09 14:40:00,54.25,54.44,54.17,54.28,335204.0,44.8272,44.9842,44.7611,44.852,335204.0
2016-02-09 14:50:00,54.29,54.49,54.26,54.45,142195.0,44.8603,45.0256,44.8355,44.9925,142195.0
2016-02-09 15:00:00,54.45,54.92,54.43,54.84,292536.0,44.9925,45.3809,44.976,45.3148,292536.0
2016-02-09 15:10:00,54.84,54.92,54.66,54.66,266581.0,45.3148,45.3809,45.166,45.166,266581.0
2016-02-09 15:20:00,54.65,54.67,54.41,54.5,253826.0,45.1578,45.1743,44.9595,45.0338,253826.0
2016-02-09 15:30:00,54.5,54.7,54.47,54.63,358148.0,45.0338,45.1991,45.009,45.1412,358148.0
2016-02-09 15:40:00,54.63,54.64,54.34,54.39,393367.0,45.1412,45.1495,44.9016,44.9429,393367.0
2016-02-09 15:50:00,54.4,54.49,54.32,54.42,651928.0,44.9512,45.0256,44.8851,44.9677,651928.0
2016-02-10 09:30:00,55.28,55.43,55.01,55.25,474373.0,45.6783,45.8023,45.4552,45.6535,474373.0
2016-02-10 09:40:00,55.25,55.37,55.17,55.32,344572.0,45.6535,45.7527,45.5874,45.7114,344572.0
2016-02-10 09:50:00,55.32,55.63,55.25,55.63,230075.0,45.7114,45.9675,45.6535,45.9675,230075.0
2016-02-10 10:00:00,55.63,55.86,55.58,55.69,274401.0,45.9675,46.1576,45.9262,46.0171,274401.0
2016-02-10 10:10:00,55.7,56.17,55.7,56.14,525095.0,46.0254,46.4138,46.0254,46.389,525095.0
2016-02-10 10:20:00,56.13,56.18,56.02,56.08,371711.0,46.3807,46.422,46.2898,46.3394,371711.0
2016-02-10 10:30:00,56.07,56.35,56.07,56.19,409655.0,46.3311,46.5625,46.3311,46.4303,409655.0
2016-02-10 10:40:00,56.18,56.19,55.86,55.96,238536.0,46.422,46.4303,46.1576,46.2402,238536.0
2016-02-10 10:50:00,55.97,55.98,55.71,55.75,345643.0,46.2485,46.2568,46.0337,46.0667,345643.0
2016-02-10 11:00:00,55.75,55.92,55.67,55.7,243491.0,46.0667,46.2072,46.0006,46.0254,243491.0
2016-02-10 11:10:00,55.69,55.83,55.53,55.82,199100.0,46.0171,46.1328,45.8849,46.1245,199100.0
2016-02-10 11:20:00,55.82,55.94,55.69,55.7,226200.0,46.1245,46.2237,46.0171,46.0254,226200.0
2016-02-10 11:30:00,55.7,55.79,55.5,55.52,157720.0,46.0254,46.0998,45.8601,45.8767,157720.0
2016-02-10 11:40:00,55.52,55.78,55.43,55.78,185938.0,45.8767,46.0915,45.8023,46.0915,185938.0
2016-02-10 11:50:00,55.77,55.8,55.65,55.68,190202.0,46.0832,46.108,45.9841,46.0089,190202.0
2016-02-10 12:00:00,55.67,55.83,55.67,55.8,156858.0,46.0006,46.1328,46.0006,46.108,156858.0
2016-02-10 12:10:00,55.8,55.86,55.71,55.79,134267.0,46.108,46.1576,46.0337,46.0998,134267.0
2016-02-10 12:20:00,55.79,56.03,55.79,56.03,177808.0,46.0998,46.2981,46.0998,46.2981,177808.0
2016-02-10 12:30:00,56.03,56.07,55.94,56.0,171249.0,46.2981,46.3311,46.2237,46.2733,171249.0
2016-02-10 12:40:00,56.0,56.09,55.97,56.03,154394.0,46.2733,46.3476,46.2485,46.2981,154394.0
2016-02-10 12:50:00,56.03,56.1,55.9,56.07,123439.0,46.2981,46.3559,46.1907,46.3311,123439.0
2016-02-10 13:00:00,56.08,56.11,55.89,55.9,153923.0,46.3394,46.3642,46.1824,46.1907,153923.0
2016-02-10 13:10:00,55.91,56.02,55.82,55.89,96690.0,46.1989,46.2898,46.1245,46.1824,96690.0
2016-02-10 13:20:00,55.9,55.99,55.79,55.85,155232.0,46.1907,46.265,46.0998,46.1493,155232.0
2016-02-10 13:30:00,55.85,55.97,55.75,55.95,126116.0,46.1493,46.2485,46.0667,46.232,126116.0
2016-02-10 13:40:00,55.95,56.07,55.91,55.99,109801.0,46.232,46.3311,46.1989,46.265,109801.0
2016-02-10 13:50:00,56.0,56.02,55.9,55.93,136028.0,46.2733,46.2898,46.1907,46.2154,136028.0
2016-02-10 14:00:00,55.93,56.1,55.9,56.09,196379.0,46.2154,46.3559,46.1907,46.3476,196379.0
2016-02-10 14:10:00,56.09,56.16,55.95,56.05,171017.0,46.3476,46.4055,46.232,46.3146,171017.0
2016-02-10 14:20:00,56.04,56.05,55.89,55.94,180952.0,46.3063,46.3146,46.1824,46.2237,180952.0
2016-02-10 14:30:00,55.93,56.1,55.91,55.97,202109.0,46.2154,46.3559,46.1989,46.2485,202109.0
2016-02-10 14:40:00,55.96,55.97,55.72,55.74,301781.0,46.2402,46.2485,46.0419,46.0584,301781.0
2016-02-10 14:50:00,55.74,55.93,55.71,55.85,419207.0,46.0584,46.2154,46.0337,46.1493,419207.0
2016-02-10 15:00:00,55.86,56.09,55.85,55.94,284131.0,46.1576,46.3476,46.1493,46.2237,284131.0
2016-02-10 15:10:00,55.93,55.97,55.52,55.52,401029.0,46.2154,46.2485,45.8767,45.8767,401029.0
2016-02-10 15:20:00,55.51,55.61,55.26,55.31,464277.0,45.8684,45.951,45.6618,45.7031,464277.0
2016-02-10 15:30:00,55.31,55.47,55.17,55.22,398919.0,45.7031,45.8353,45.5874,45.6288,398919.0
2016-02-10 15:40:00,55.21,55.29,55.1,55.25,618966.0,45.6205,45.6866,45.5296,45.6535,618966.0
2016-02-10 15:50:00,55.26,55.28,55.09,55.14,755463.0,45.6618,45.6783,45.5213,45.5627,755463.0
2016-02-11 09:30:00,53.89,54.3,53.55,53.9,724072.0,44.5298,44.8686,44.2488,44.538,724072.0
2016-02-11 09:40:00,53.87,54.44,53.85,54.18,430815.0,44.5132,44.9842,44.4967,44.7694,430815.0
2016-02-11 09:50:00,54.2,54.7,54.11,54.59,311343.0,44.7859,45.1991,44.7116,45.1082,311343.0
2016-02-11 10:00:00,54.6,54.67,54.38,54.42,305205.0,45.1164,45.1743,44.9347,44.9677,305205.0
2016-02-11 10:10:00,54.43,54.44,54.01,54.05,378778.0,44.976,44.9842,44.6289,44.662,378778.0
2016-02-11 10:20:00,54.06,54.34,54.01,54.04,209092.0,44.6702,44.9016,44.6289,44.6537,209092.0
2016-02-11 10:30:00,54.04,54.41,54.02,54.27,332599.0,44.6537,44.9595,44.6372,44.8438,332599.0
2016-02-11 10:40:00,54.25,54.55,54.18,54.52,245696.0,44.8272,45.0751,44.7694,45.0503,245696.0
2016-02-11 10:50:00,54.52,54.52,54.29,54.34,207963.0,45.0503,45.0503,44.8603,44.9016,207963.0
2016-02-11 11:00:00,54.33,54.41,54.15,54.18,244260.0,44.8933,44.9595,44.7446,44.7694,244260.0
2016-02-11 11:10:00,54.17,54.24,54.08,54.22,226852.0,44.7611,44.819,44.6868,44.8025,226852.0
2016-02-11 11:20:00,54.21,54.38,54.02,54.02,185420.0,44.7942,44.9347,44.6372,44.6372,185420.0
2016-02-11 11:30:00,54.01,54.14,53.87,54.14,220826.0,44.6289,44.7363,44.5132,44.7363,220826.0
2016-02-11 11:40:00,54.13,54.19,54.05,54.11,144240.0,44.7281,44.7777,44.662,44.7116,144240.0
2016-02-11 11:50:00,54.1,54.37,54.1,54.22,145338.0,44.7033,44.9264,44.7033,44.8025,145338.0
2016-02-11 12:00:00,54.21,54.37,54.16,54.28,164035.0,44.7942,44.9264,44.7529,44.852,164035.0
2016-02-11 12:10:00,54.28,54.39,54.1,54.13,143144.0,44.852,44.9429,44.7033,44.7281,143144.0
2016-02-11 12:20:00,54.12,54.35,54.09,54.21,143290.0,44.7198,44.9099,44.695,44.7942,143290.0
2016-02-11 12:30:00,54.21,54.35,54.17,54.32,225293.0,44.7942,44.9099,44.7611,44.8851,225293.0
2016-02-11 12:40:00,54.32,54.49,54.24,54.44,138395.0,44.8851,45.0256,44.819,44.9842,138395.0
2016-02-11 12:50:00,54.45,54.75,54.44,54.67,134802.0,44.9925,45.2404,44.9842,45.1743,134802.0
2016-02-11 13:00:00,54.68,54.8,54.63,54.75,203426.0,45.1826,45.2817,45.1412,45.2404,203426.0
2016-02-11 13:10:00,54.74,54.8,54.61,54.74,133711.0,45.2321,45.2817,45.1247,45.2321,133711.0
2016-02-11 13:20:00,54.73,54.84,54.53,54.53,134625.0,45.2239,45.3148,45.0586,45.0586,134625.0
2016-02-11 13:30:00,54.53,54.69,54.35,54.38,182869.0,45.0586,45.1908,44.9099,44.9347,182869.0
2016-02-11 13:40:00,54.37,54.44,54.34,54.42,132013.0,44.9264,44.9842,44.9016,44.9677,132013.0
2016-02-11 13:50:00,54.42,54.5,54.36,54.44,140073.0,44.9677,45.0338,44.9181,44.9842,140073.0
2016-02-11 14:00:00,54.44,54.6,54.41,54.6,156904.0,44.9842,45.1164,44.9595,45.1164,156904.0
2016-02-11 14:10:00,54.6,54.61,54.29,54.29,153227.0,45.1164,45.1247,44.8603,44.8603,153227.0
2016-02-11 14:20:00,54.29,54.38,54.09,54.12,230367.0,44.8603,44.9347,44.695,44.7198,230367.0
2016-02-11 14:30:00,54.13,54.51,54.08,54.48,298398.0,44.7281,45.0421,44.6868,45.0173,298398.0
2016-02-11 14:40:00,54.5,54.72,54.28,54.71,457019.0,45.0338,45.2156,44.852,45.2073,457019.0
2016-02-11 14:50:00,54.7,55.02,54.6,54.65,383708.0,45.1991,45.4635,45.1164,45.1578,383708.0
2016-02-11 15:00:00,54.66,54.71,54.43,54.62,314815.0,45.166,45.2073,44.976,45.133,314815.0
2016-02-11 15:10:00,54.61,54.92,54.6,54.78,262487.0,45.1247,45.3809,45.1164,45.2652,262487.0
2016-02-11 15:20:00,54.78,54.98,54.69,54.96,337704.0,45.2652,45.4304,45.1908,45.4139,337704.0
2016-02-11 15:30:00,54.96,55.22,54.83,55.19,374625.0,45.4139,45.6288,45.3065,45.604,374625.0
2016-02-11 15:40:00,55.19,55.39,55.12,55.21,623713.0,45.604,45.7692,45.5461,45.6205,623713.0
2016-02-11 15:50:00,55.23,55.3,54.9,54.91,761244.0,45.637,45.6949,45.3643,45.3726,761244.0
2016-02-12 09:30:00,55.56,55.7,55.04,55.43,423881.0,45.9097,46.0254,45.48,45.8023,423881.0
2016-02-12 09:40:00,55.42,55.63,55.36,55.41,220073.0,45.794,45.9675,45.7444,45.7858,220073.0
2016-02-12 09:50:00,55.41,55.59,55.24,55.24,248164.0,45.7858,45.9345,45.6453,45.6453,248164.0
2016-02-12 10:00:00,55.23,55.52,55.19,55.51,193544.0,45.637,45.8767,45.604,45.8684,193544.0
2016-02-12 10:10:00,55.51,55.63,55.35,55.47,153154.0,45.8684,45.9675,45.7362,45.8353,153154.0
2016-02-12 10:20:00,55.47,55.61,55.42,55.43,144005.0,45.8353,45.951,45.794,45.8023,144005.0
2016-02-12 10:30:00,55.44,55.58,55.36,55.45,196266.0,45.8105,45.9262,45.7444,45.8188,196266.0
2016-02-12 10:40:00,55.46,55.48,55.34,55.38,118174.0,45.8271,45.8436,45.7279,45.761,118174.0
2016-02-12 10:50:00,55.38,55.5,55.27,55.27,142727.0,45.761,45.8601,45.6701,45.6701,142727.0
2016-02-12 11:00:00,55.28,55.47,55.28,55.45,213789.0,45.6783,45.8353,45.6783,45.8188,213789.0
2016-02-12 11:10:00,55.45,55.62,55.42,55.56,159621.0,45.8188,45.9593,45.794,45.9097,159621.0
2016-02-12 11:20:00,55.57,55.66,55.54,55.64,135490.0,45.918,45.9923,45.8932,45.9758,135490.0
2016-02-12 11:30:00,55.65,55.79,55.58,55.58,258168.0,45.9841,46.0998,45.9262,45.9262,258168.0
2016-02-12 11:40:00,55.58,55.65,55.53,55.6,134975.0,45.9262,45.9841,45.8849,45.9428,134975.0
2016-02-12 11:50:00,55.61,55.61,55.43,55.47,157135.0,45.951,45.951,45.8023,45.8353,157135.0
2016-02-12 12:00:00,55.47,55.49,55.34,55.38,176250.0,45.8353,45.8519,45.7279,45.761,176250.0
2016-02-12 12:10:00,55.38,55.5,55.37,55.46,144835.0,45.761,45.8601,45.7527,45.8271,144835.0
2016-02-12 12:20:00,55.46,55.6,55.43,55.59,103812.0,45.8271,45.9428,45.8023,45.9345,103812.0
2016-02-12 12:30:00,55.59,55.62,55.44,55.59,94749.0,45.9345,45.9593,45.8105,45.9345,94749.0
2016-02-12 12:40:00,55.59,55.63,55.49,55.5,88524.0,45.9345,45.9675,45.8519,45.8601,88524.0
2016-02-12 12:50:00,55.51,55.52,55.4,55.4,112845.0,45.8684,45.8767,45.7775,45.7775,112845.0
2016-02-12 13:00:00,55.41,55.45,55.24,55.27,122487.0,45.7858,45.8188,45.6453,45.6701,122487.0
2016-02-12 13:10:00,55.28,55.32,55.18,55.27,134080.0,45.6783,45.7114,45.5957,45.6701,134080.0
2016-02-12 13:20:00,55.26,55.37,55.26,55.37,101218.0,45.6618,45.7527,45.6618,45.7527,101218.0
2016-02-12 13:30:00,55.37,55.56,55.34,55.48,157372.0,45.7527,45.9097,45.7279,45.8436,157372.0
2016-02-12 13:40:00,55.48,55.63,55.45,55.58,115653.0,45.8436,45.9675,45.8188,45.9262,115653.0
2016-02-12 13:50:00,55.58,55.6,55.5,55.54,204956.0,45.9262,45.9428,45.8601,45.8932,204956.0
2016-02-12 14:00:00,55.55,55.76,55.52,55.75,214399.0,45.9014,46.075,45.8767,46.0667,214399.0
2016-02-12 14:10:00,55.76,55.89,55.74,55.74,187848.0,46.075,46.1824,46.0584,46.0584,187848.0
2016-02-12 14:20:00,55.74,55.91,55.72,55.9,200076.0,46.0584,46.1989,46.0419,46.1907,200076.0
2016-02-12 14:30:00,55.9,55.94,55.81,55.87,101833.0,46.1907,46.2237,46.1163,46.1659,101833.0
2016-02-12 14:40:00,55.87,55.97,55.87,55.91,120751.0,46.1659,46.2485,46.1659,46.1989,120751.0
2016-02-12 14:50:00,55.91,56.03,55.91,55.92,166833.0,46.1989,46.2981,46.1989,46.2072,166833.0
2016-02-12 15:00:00,55.91,56.0,55.86,55.94,150379.0,46.1989,46.2733,46.1576,46.2237,150379.0
2016-02-12 15:10:00,55.94,56.04,55.93,56.02,177592.0,46.2237,46.3063,46.2154,46.2898,177592.0
2016-02-12 15:20:00,56.02,56.04,55.89,55.97,160996.0,46.2898,46.3063,46.1824,46.2485,160996.0
2016-02-12 15:30:00,55.97,55.98,55.8,55.88,197812.0,46.2485,46.2568,46.108,46.1741,197812.0
2016-02-12 15:40:00,55.89,56.01,55.83,55.98,304331.0,46.1824,46.2815,46.1328,46.2568,304331.0
2016-02-12 15:50:00,55.99,56.04,55.79,55.86,872249.0,46.265,46.3063,46.0998,46.1576,872249.0
2016-02-16 09:30:00,56.79,56.82,56.12,56.63,652347.0,46.9261,46.9509,46.3724,46.7939,652347.0
2016-02-16 09:40:00,56.64,56.85,56.59,56.63,534418.0,46.8021,46.9756,46.7608,46.7939,534418.0
2016-02-16 09:50:00,56.62,56.71,56.51,56.55,271444.0,46.7856,46.86,46.6947,46.7278,271444.0
2016-02-16 10:00:00,56.55,56.73,56.48,56.5,283111.0,46.7278,46.8765,46.6699,46.6864,283111.0
2016-02-16 10:10:00,56.49,56.53,56.38,56.38,261370.0,46.6782,46.7112,46.5873,46.5873,261370.0
2016-02-16 10:20:00,56.38,56.43,56.28,56.3,225388.0,46.5873,46.6286,46.5046,46.5212,225388.0
2016-02-16 10:30:00,56.3,56.47,56.26,56.37,307289.0,46.5212,46.6616,46.4881,46.579,307289.0
2016-02-16 10:40:00,56.36,56.38,56.3,56.36,258006.0,46.5708,46.5873,46.5212,46.5708,258006.0
2016-02-16 10:50:00,56.37,56.38,56.25,56.25,191664.0,46.579,46.5873,46.4799,46.4799,191664.0
2016-02-16 11:00:00,56.24,56.3,56.07,56.09,268821.0,46.4716,46.5212,46.3311,46.3476,268821.0
2016-02-16 11:10:00,56.08,56.09,55.99,56.08,241198.0,46.3394,46.3476,46.265,46.3394,241198.0
2016-02-16 11:20:00,56.09,56.22,56.08,56.18,181764.0,46.3476,46.4551,46.3394,46.422,181764.0
2016-02-16 11:30:00,56.18,56.4,56.18,56.39,126203.0,46.422,46.6038,46.422,46.5955,126203.0
2016-02-16 11:40:00,56.39,56.48,56.34,56.41,123344.0,46.5955,46.6699,46.5542,46.6121,123344.0
2016-02-16 11:50:00,56.42,56.49,56.34,56.47,103016.0,46.6203,46.6782,46.5542,46.6616,103016.0
2016-02-16 12:00:00,56.48,56.6,56.43,56.48,150185.0,46.6699,46.7691,46.6286,46.6699,150185.0
2016-02-16 12:10:00,56.48,56.5,56.39,56.44,96411.0,46.6699,46.6864,46.5955,46.6369,96411.0
2016-02-16 12:20:00,56.44,56.53,56.41,56.42,162710.0,46.6369,46.7112,46.6121,46.6203,162710.0
2016-02-16 12:30:00,56.43,56.49,56.28,56.28,118425.0,46.6286,46.6782,46.5046,46.5046,118425.0
2016-02-16 12:40:00,56.28,56.31,56.24,56.24,179751.0,46.5046,46.5294,46.4716,46.4716,179751.0
2016-02-16 12:50:00,56.24,56.46,56.23,56.42,153381.0,46.4716,46.6534,46.4633,46.6203,153381.0
2016-02-16 13:00:00,56.42,56.48,56.33,56.35,156384.0,46.6203,46.6699,46.546,46.5625,156384.0
2016-02-16 13:10:00,56.36,56.46,56.35,56.45,155972.0,46.5708,46.6534,46.5625,46.6451,155972.0
2016-02-16 13:20:00,56.45,56.45,56.35,56.37,136706.0,46.6451,46.6451,46.5625,46.579,136706.0
2016-02-16 13:30:00,56.38,56.39,56.31,56.33,173694.0,46.5873,46.5955,46.5294,46.546,173694.0
2016-02-16 13:40:00,56.32,56.36,56.27,56.34,156173.0,46.5377,46.5708,46.4964,46.5542,156173.0
2016-02-16 13:50:00,56.34,56.37,56.29,56.3,138760.0,46.5542,46.579,46.5129,46.5212,138760.0
2016-02-16 14:00:00,56.3,56.44,56.29,56.41,156784.0,46.5212,46.6369,46.5129,46.6121,156784.0
2016-02-16 14:10:00,56.41,56.5,56.35,56.39,169326.0,46.6121,46.6864,46.5625,46.5955,169326.0
2016-02-16 14:20:00,56.4,56.48,56.37,56.46,121432.0,46.6038,46.6699,46.579,46.6534,121432.0
2016-02-16 14:30:00,56.46,56.51,56.27,56.29,159058.0,46.6534,46.6947,46.4964,46.5129,159058.0
2016-02-16 14:40:00,56.3,56.32,56.19,56.27,145523.0,46.5212,46.5377,46.4303,46.4964,145523.0
2016-02-16 14:50:00,56.28,56.31,56.18,56.18,215990.0,46.5046,46.5294,46.422,46.422,215990.0
2016-02-16 15:00:00,56.19,56.26,56.08,56.09,189269.0,46.4303,46.4881,46.3394,46.3476,189269.0
2016-02-16 15:10:00,56.09,56.17,55.99,56.1,315948.0,46.3476,46.4138,46.265,46.3559,315948.0
2016-02-16 15:20:00,56.1,56.2,56.1,56.11,148772.0,46.3559,46.4385,46.3559,46.3642,148772.0
2016-02-16 15:30:00,56.12,56.14,56.0,56.0,301519.0,46.3724,46.389,46.2733,46.2733,301519.0
2016-02-16 15:40:00,56.0,56.13,55.98,56.1,476806.0,46.2733,46.3807,46.2568,46.3559,476806.0
2016-02-16 15:50:00,56.11,56.45,56.11,56.41,1043304.0,46.3642,46.6451,46.3642,46.6121,1043304.0
2016-02-17 09:30:00,56.7,56.7,56.16,56.56,540121.0,46.8517,46.8517,46.4055,46.736,540121.0
2016-02-17 09:40:00,56.56,56.66,56.36,56.41,232673.0,46.736,46.8186,46.5708,46.6121,232673.0
2016-02-17 09:50:00,56.41,56.47,56.3,56.46,205398.0,46.6121,46.6616,46.5212,46.6534,205398.0
2016-02-17 10:00:00,56.46,56.53,56.43,56.47,235506.0,46.6534,46.7112,46.6286,46.6616,235506.0
2016-02-17 10:10:00,56.47,56.51,56.44,56.49,219300.0,46.6616,46.6947,46.6369,46.6782,219300.0
2016-02-17 10:20:00,56.49,56.6,56.48,56.59,235467.0,46.6782,46.7691,46.6699,46.7608,235467.0
2016-02-17 10:30:00,56.59,56.65,56.57,56.62,198363.0,46.7608,46.8104,46.7443,46.7856,198363.0
2016-02-17 10:40:00,56.62,56.62,56.55,56.59,261039.0,46.7856,46.7856,46.7278,46.7608,261039.0
2016-02-17 10:50:00,56.59,56.6,56.39,56.4,276882.0,46.7608,46.7691,46.5955,46.6038,276882.0
2016-02-17 11:00:00,56.39,56.47,56.31,56.4,370307.0,46.5955,46.6616,46.5294,46.6038,370307.0
2016-02-17 11:10:00,56.4,56.59,56.39,56.5,233783.0,46.6038,46.7608,46.5955,46.6864,233783.0
2016-02-17 11:20:00,56.5,56.57,56.42,56.48,202078.0,46.6864,46.7443,46.6203,46.6699,202078.0
2016-02-17 11:30:00,56.48,56.6,56.46,56.59,217774.0,46.6699,46.7691,46.6534,46.7608,217774.0
2016-02-17 11:40:00,56.6,56.7,56.55,56.55,245114.0,46.7691,46.8517,46.7278,46.7278,245114.0
2016-02-17 11:50:00,56.55,56.65,56.53,56.62,112222.0,46.7278,46.8104,46.7112,46.7856,112222.0
2016-02-17 12:00:00,56.62,56.63,56.52,56.61,138943.0,46.7856,46.7939,46.703,46.7773,138943.0
2016-02-17 12:10:00,56.6,56.61,56.5,56.55,188380.0,46.7691,46.7773,46.6864,46.7278,188380.0
2016-02-17 12:20:00,56.55,56.62,56.5,56.6,227143.0,46.7278,46.7856,46.6864,46.7691,227143.0
2016-02-17 12:30:00,56.6,56.81,56.59,56.79,209900.0,46.7691,46.9426,46.7608,46.9261,209900.0
2016-02-17 12:40:00,56.79,56.89,56.79,56.85,197294.0,46.9261,47.0087,46.9261,46.9756,197294.0
2016-02-17 12:50:00,56.85,56.96,56.84,56.92,163699.0,46.9756,47.0665,46.9674,47.0335,163699.0
2016-02-17 13:00:00,56.92,57.0,56.86,56.99,126698.0,47.0335,47.0996,46.9839,47.0913,126698.0
2016-02-17 13:10:00,56.99,57.09,56.96,57.08,181789.0,47.0913,47.174,47.0665,47.1657,181789.0
2016-02-17 13:20:00,57.08,57.26,57.08,57.26,225181.0,47.1657,47.3144,47.1657,47.3144,225181.0
2016-02-17 13:30:00,57.25,57.36,57.22,57.36,175154.0,47.3062,47.3971,47.2814,47.3971,175154.0
2016-02-17 13:40:00,57.35,57.39,57.19,57.2,160779.0,47.3888,47.4218,47.2566,47.2649,160779.0
2016-02-17 13:50:00,57.21,57.3,57.19,57.25,116654.0,47.2731,47.3475,47.2566,47.3062,116654.0
2016-02-17 14:00:00,57.26,57.47,57.19,57.43,178212.0,47.3144,47.488,47.2566,47.4549,178212.0
2016-02-17 14:10:00,57.43,57.65,57.42,57.64,245601.0,47.4549,47.6367,47.4466,47.6284,245601.0
2016-02-17 14:20:00,57.64,57.66,57.4,57.48,233855.0,47.6284,47.645,47.4301,47.4962,233855.0
2016-02-17 14:30:00,57.48,57.58,57.39,57.46,152139.0,47.4962,47.5788,47.4218,47.4797,152139.0
2016-02-17 14:40:00,57.45,57.6,57.45,57.48,158405.0,47.4714,47.5954,47.4714,47.4962,158405.0
2016-02-17 14:50:00,57.47,57.48,57.32,57.41,157501.0,47.488,47.4962,47.364,47.4384,157501.0
2016-02-17 15:00:00,57.41,57.5,57.38,57.45,276985.0,47.4384,47.5127,47.4136,47.4714,276985.0
2016-02-17 15:10:00,57.45,57.58,57.41,57.54,205857.0,47.4714,47.5788,47.4384,47.5458,205857.0
2016-02-17 15:20:00,57.54,57.54,57.27,57.39,331795.0,47.5458,47.5458,47.3227,47.4218,331795.0
2016-02-17 15:30:00,57.39,57.5,57.36,57.5,315857.0,47.4218,47.5127,47.3971,47.5127,315857.0
2016-02-17 15:40:00,57.49,57.52,57.44,57.5,311366.0,47.5045,47.5293,47.4632,47.5127,311366.0
2016-02-17 15:50:00,57.5,57.65,57.5,57.63,1063652.0,47.5127,47.6367,47.5127,47.6202,1063652.0
2016-02-18 09:30:00,57.57,57.57,56.67,56.68,561078.0,47.5706,47.5706,46.8269,46.8352,561078.0
2016-02-18 09:40:00,56.68,57.15,56.67,57.08,233548.0,46.8352,47.2235,46.8269,47.1657,233548.0
2016-02-18 09:50:00,57.08,57.28,57.04,57.22,158579.0,47.1657,47.331,47.1326,47.2814,158579.0
2016-02-18 10:00:00,57.22,57.25,57.1,57.19,184843.0,47.2814,47.3062,47.1822,47.2566,184843.0
2016-02-18 10:10:00,57.19,57.48,57.19,57.44,253783.0,47.2566,47.4962,47.2566,47.4632,253783.0
2016-02-18 10:20:00,57.45,57.45,57.01,57.11,356529.0,47.4714,47.4714,47.1079,47.1905,356529.0
2016-02-18 10:30:00,57.13,57.16,56.95,57.04,258449.0,47.207,47.2318,47.0583,47.1326,258449.0
2016-02-18 10:40:00,57.04,57.18,56.93,57.12,120384.0,47.1326,47.2483,47.0417,47.1987,120384.0
2016-02-18 10:50:00,57.12,57.22,56.96,57.02,185516.0,47.1987,47.2814,47.0665,47.1161,185516.0
2016-02-18 11:00:00,57.02,57.15,56.96,57.12,160387.0,47.1161,47.2235,47.0665,47.1987,160387.0
2016-02-18 11:10:00,57.14,57.37,57.14,57.37,120527.0,47.2153,47.4053,47.2153,47.4053,120527.0
2016-02-18 11:20:00,57.37,57.37,57.18,57.3,160012.0,47.4053,47.4053,47.2483,47.3475,160012.0
2016-02-18 11:30:00,57.3,57.3,57.2,57.27,187913.0,47.3475,47.3475,47.2649,47.3227,187913.0
2016-02-18 11:40:00,57.27,57.35,57.23,57.33,115198.0,47.3227,47.3888,47.2896,47.3723,115198.0
2016-02-18 11:50:00,57.32,57.51,57.21,57.51,104489.0,47.364,47.521,47.2731,47.521,104489.0
2016-02-18 12:00:00,57.5,57.55,57.44,57.51,111938.0,47.5127,47.5541,47.4632,47.521,111938.0
2016-02-18 12:10:00,57.51,57.54,57.41,57.46,108457.0,47.521,47.5458,47.4384,47.4797,108457.0
2016-02-18 12:20:00,57.45,57.52,57.4,57.46,100220.0,47.4714,47.5293,47.4301,47.4797,100220.0
2016-02-18 12:30:00,57.46,57.49,57.33,57.34,108863.0,47.4797,47.5045,47.3723,47.3805,108863.0
2016-02-18 12:40:00,57.34,57.39,57.28,57.38,134795.0,47.3805,47.4218,47.331,47.4136,134795.0
2016-02-18 12:50:00,57.37,57.41,57.22,57.23,91829.0,47.4053,47.4384,47.2814,47.2896,91829.0
2016-02-18 13:00:00,57.23,57.28,57.16,57.19,98272.0,47.2896,47.331,47.2318,47.2566,98272.0
2016-02-18 13:10:00,57.19,57.23,57.12,57.16,74973.0,47.2566,47.2896,47.1987,47.2318,74973.0
2016-02-18 13:20:00,57.16,57.17,57.07,57.12,114496.0,47.2318,47.2401,47.1574,47.1987,114496.0
2016-02-18 13:30:00,57.12,57.13,57.06,57.09,137646.0,47.1987,47.207,47.1492,47.174,137646.0
2016-02-18 13:40:00,57.09,57.11,57.02,57.08,123227.0,47.174,47.1905,47.1161,47.1657,123227.0
2016-02-18 13:50:00,57.07,57.18,57.06,57.15,181885.0,47.1574,47.2483,47.1492,47.2235,181885.0
2016-02-18 14:00:00,57.15,57.31,57.14,57.26,137160.0,47.2235,47.3557,47.2153,47.3144,137160.0
2016-02-18 14:10:00,57.26,57.28,57.17,57.22,113676.0,47.3144,47.331,47.2401,47.2814,113676.0
2016-02-18 14:20:00,57.23,57.29,57.22,57.25,91436.0,47.2896,47.3392,47.2814,47.3062,91436.0
2016-02-18 14:30:00,57.24,57.33,57.24,57.25,131006.0,47.2979,47.3723,47.2979,47.3062,131006.0
2016-02-18 14:40:00,57.26,57.28,57.19,57.22,157597.0,47.3144,47.331,47.2566,47.2814,157597.0
2016-02-18 14:50:00,57.22,57.28,57.19,57.19,137930.0,47.2814,47.331,47.2566,47.2566,137930.0
2016-02-18 15:00:00,57.2,57.23,57.06,57.07,152531.0,47.2649,47.2896,47.1492,47.1574,152531.0
2016-02-18 15:10:00,57.07,57.11,57.0,57.05,146189.0,47.1574,47.1905,47.0996,47.1409,146189.0
2016-02-18 15:20:00,57.06,57.07,56.89,56.96,251144.0,47.1492,47.1574,47.0087,47.0665,251144.0
2016-02-18 15:30:00,56.96,56.98,56.81,56.9,257462.0,47.0665,47.0831,46.9426,47.017,257462.0
2016-02-18 15:40:00,56.89,56.96,56.84,56.86,280693.0,47.0087,47.0665,46.9674,46.9839,280693.0
2016-02-18 15:50:00,56.86,56.98,56.85,56.96,485854.0,46.9839,47.0831,46.9756,47.0665,485854.0
2016-02-19 09:30:00,56.88,57.24,56.52,56.56,1011680.0,47.0004,47.2979,46.703,46.736,1011680.0
2016-02-19 09:40:00,56.58,56.73,56.54,56.69,254969.0,46.7525,46.8765,46.7195,46.8434,254969.0
2016-02-19 09:50:00,56.69,57.0,56.67,56.94,164751.0,46.8434,47.0996,46.8269,47.05,164751.0
2016-02-19 10:00:00,56.95,57.14,56.77,57.13,310996.0,47.0583,47.2153,46.9095,47.207,310996.0
2016-02-19 10:10:00,57.13,57.43,57.04,57.37,250472.0,47.207,47.4549,47.1326,47.4053,250472.0
2016-02-19 10:20:00,57.37,57.47,57.26,57.4,193885.0,47.4053,47.488,47.3144,47.4301,193885.0
2016-02-19 10:30:00,57.41,57.55,57.38,57.43,213976.0,47.4384,47.5541,47.4136,47.4549,213976.0
2016-02-19 10:40:00,57.43,57.47,57.36,57.4,138535.0,47.4549,47.488,47.3971,47.4301,138535.0
2016-02-19 10:50:00,57.4,57.56,57.4,57.47,139191.0,47.4301,47.5623,47.4301,47.488,139191.0
2016-02-19 11:00:00,57.46,57.48,57.31,57.41,157422.0,47.4797,47.4962,47.3557,47.4384,157422.0
2016-02-19 11:10:00,57.41,57.64,57.41,57.62,168928.0,47.4384,47.6284,47.4384,47.6119,168928.0
2016-02-19 11:20:00,57.63,57.79,57.59,57.75,154840.0,47.6202,47.7524,47.5871,47.7193,154840.0
2016-02-19 11:30:00,57.74,57.86,57.65,57.73,228833.0,47.7111,47.8102,47.6367,47.7028,228833.0
2016-02-19 11:40:00,57.73,57.75,57.37,57.4,252688.0,47.7028,47.7193,47.4053,47.4301,252688.0
2016-02-19 11:50:00,57.41,57.52,57.36,57.42,174063.0,47.4384,47.5293,47.3971,47.4466,174063.0
2016-02-19 12:00:00,57.42,57.44,57.32,57.41,153628.0,47.4466,47.4632,47.364,47.4384,153628.0
2016-02-19 12:10:00,57.4,57.44,57.35,57.38,170246.0,47.4301,47.4632,47.3888,47.4136,170246.0
2016-02-19 12:20:00,57.38,57.53,57.34,57.53,108598.0,47.4136,47.5375,47.3805,47.5375,108598.0
2016-02-19 12:30:00,57.53,57.6,57.52,57.57,78358.0,47.5375,47.5954,47.5293,47.5706,78358.0
2016-02-19 12:40:00,57.57,57.6,57.54,57.57,84227.0,47.5706,47.5954,47.5458,47.5706,84227.0
2016-02-19 12:50:00,57.58,57.64,57.53,57.57,122621.0,47.5788,47.6284,47.5375,47.5706,122621.0
2016-02-19 13:00:00,57.56,57.67,57.55,57.57,126497.0,47.5623,47.6532,47.5541,47.5706,126497.0
2016-02-19 13:10:00,57.57,57.57,57.44,57.54,112700.0,47.5706,47.5706,47.4632,47.5458,112700.0
2016-02-19 13:20:00,57.54,57.57,57.46,57.54,127190.0,47.5458,47.5706,47.4797,47.5458,127190.0
2016-02-19 13:30:00,57.54,57.65,57.5,57.51,143063.0,47.5458,47.6367,47.5127,47.521,143063.0
2016-02-19 13:40:00,57.5,57.52,57.41,57.43,175104.0,47.5127,47.5293,47.4384,47.4549,175104.0
2016-02-19 13:50:00,57.44,57.49,57.4,57.49,169546.0,47.4632,47.5045,47.4301,47.5045,169546.0
2016-02-19 14:00:00,57.48,57.57,57.45,57.55,143430.0,47.4962,47.5706,47.4714,47.5541,143430.0
2016-02-19 14:10:00,57.55,57.58,57.49,57.54,98266.0,47.5541,47.5788,47.5045,47.5458,98266.0
2016-02-19 14:20:00,57.53,57.6,57.51,57.53,148221.0,47.5375,47.5954,47.521,47.5375,148221.0
2016-02-19 14:30:00,57.53,57.56,57.49,57.5,111492.0,47.5375,47.5623,47.5045,47.5127,111492.0
2016-02-19 14:40:00,57.49,57.56,57.48,57.56,115491.0,47.5045,47.5623,47.4962,47.5623,115491.0
2016-02-19 14:50:00,57.56,57.59,57.45,57.49,117790.0,47.5623,47.5871,47.4714,47.5045,117790.0
2016-02-19 15:00:00,57.49,57.54,57.48,57.54,133111.0,47.5045,47.5458,47.4962,47.5458,133111.0
2016-02-19 15:10:00,57.53,57.6,57.53,57.57,171015.0,47.5375,47.5954,47.5375,47.5706,171015.0
2016-02-19 15:20:00,57.58,57.69,57.57,57.67,170699.0,47.5788,47.6697,47.5706,47.6532,170699.0
2016-02-19 15:30:00,57.68,57.76,57.67,57.76,248237.0,47.6615,47.7276,47.6532,47.7276,248237.0
2016-02-19 15:40:00,57.75,57.77,57.63,57.63,280238.0,47.7193,47.7358,47.6202,47.6202,280238.0
2016-02-19 15:50:00,57.64,57.67,57.6,57.66,501626.0,47.6284,47.6532,47.5954,47.645,501626.0
2016-02-22 09:30:00,58.63,58.63,58.17,58.5,415250.0,48.4465,48.4465,48.0664,48.3391,415250.0
2016-02-22 09:40:00,58.51,58.76,58.46,58.65,287109.0,48.3473,48.5539,48.306,48.463,287109.0
2016-02-22 09:50:00,58.67,58.85,58.67,58.85,284491.0,48.4795,48.6283,48.4795,48.6283,284491.0
2016-02-22 10:00:00,58.84,58.95,58.72,58.82,385121.0,48.62,48.7109,48.5208,48.6035,385121.0
2016-02-22 10:10:00,58.82,58.9,58.82,58.87,225573.0,48.6035,48.6696,48.6035,48.6448,225573.0
2016-02-22 10:20:00,58.87,58.87,58.77,58.78,192706.0,48.6448,48.6448,48.5622,48.5704,192706.0
2016-02-22 10:30:00,58.78,58.82,58.6,58.6,228421.0,48.5704,48.6035,48.4217,48.4217,228421.0
2016-02-22 10:40:00,58.6,58.62,58.42,58.43,166258.0,48.4217,48.4382,48.2729,48.2812,166258.0
2016-02-22 10:50:00,58.44,58.5,58.35,58.49,106265.0,48.2895,48.3391,48.2151,48.3308,106265.0
2016-02-22 11:00:00,58.49,58.5,58.42,58.47,104400.0,48.3308,48.3391,48.2729,48.3143,104400.0
2016-02-22 11:10:00,58.47,58.63,58.46,58.57,150349.0,48.3143,48.4465,48.306,48.3969,150349.0
2016-02-22 11:20:00,58.57,58.61,58.56,58.59,163845.0,48.3969,48.4299,48.3886,48.4134,163845.0
2016-02-22 11:30:00,58.6,58.75,58.57,58.74,237472.0,48.4217,48.5456,48.3969,48.5374,237472.0
2016-02-22 11:40:00,58.75,58.81,58.65,58.73,142614.0,48.5456,48.5952,48.463,48.5291,142614.0
2016-02-22 11:50:00,58.73,58.82,58.69,58.76,198040.0,48.5291,48.6035,48.4961,48.5539,198040.0
2016-02-22 12:00:00,58.75,58.75,58.67,58.68,96749.0,48.5456,48.5456,48.4795,48.4878,96749.0
2016-02-22 12:10:00,58.68,58.69,58.55,58.59,98909.0,48.4878,48.4961,48.3804,48.4134,98909.0
2016-02-22 12:20:00,58.6,58.63,58.57,58.6,66507.0,48.4217,48.4465,48.3969,48.4217,66507.0
2016-02-22 12:30:00,58.6,58.8,58.6,58.79,111040.0,48.4217,48.5869,48.4217,48.5787,111040.0
2016-02-22 12:40:00,58.79,58.86,58.69,58.73,110337.0,48.5787,48.6365,48.4961,48.5291,110337.0
2016-02-22 12:50:00,58.72,58.79,58.71,58.79,82961.0,48.5208,48.5787,48.5126,48.5787,82961.0
2016-02-22 13:00:00,58.79,58.85,58.77,58.8,100558.0,48.5787,48.6283,48.5622,48.5869,100558.0
2016-02-22 13:10:00,58.8,58.84,58.78,58.8,70967.0,48.5869,48.62,48.5704,48.5869,70967.0
2016-02-22 13:20:00,58.8,58.81,58.75,58.75,51662.0,48.5869,48.5952,48.5456,48.5456,51662.0
2016-02-22 13:30:00,58.75,58.91,58.75,58.9,102569.0,48.5456,48.6778,48.5456,48.6696,102569.0
2016-02-22 13:40:00,58.89,58.94,58.86,58.93,103442.0,48.6613,48.7026,48.6365,48.6944,103442.0
2016-02-22 13:50:00,58.93,58.94,58.81,58.83,125572.0,48.6944,48.7026,48.5952,48.6117,125572.0
2016-02-22 14:00:00,58.83,58.84,58.75,58.78,111950.0,48.6117,48.62,48.5456,48.5704,111950.0
2016-02-22 14:10:00,58.77,58.8,58.74,58.75,139422.0,48.5622,48.5869,48.5374,48.5456,139422.0
2016-02-22 14:20:00,58.76,58.78,58.74,58.78,108927.0,48.5539,48.5704,48.5374,48.5704,108927.0
2016-02-22 14:30:00,58.78,58.84,58.77,58.8,150269.0,48.5704,48.62,48.5622,48.5869,150269.0
2016-02-22 14:40:00,58.81,58.83,58.75,58.82,123752.0,48.5952,48.6117,48.5456,48.6035,123752.0
2016-02-22 14:50:00,58.82,58.89,58.81,58.81,86899.0,48.6035,48.6613,48.5952,48.5952,86899.0
2016-02-22 15:00:00,58.81,58.83,58.71,58.72,208438.0,48.5952,48.6117,48.5126,48.5208,208438.0
2016-02-22 15:10:00,58.73,58.77,58.67,58.7,126659.0,48.5291,48.5622,48.4795,48.5043,126659.0
2016-02-22 15:20:00,58.7,58.81,58.68,58.77,159695.0,48.5043,48.5952,48.4878,48.5622,159695.0
2016-02-22 15:30:00,58.77,58.84,58.76,58.8,158770.0,48.5622,48.62,48.5539,48.5869,158770.0
2016-02-22 15:40:00,58.81,58.9,58.8,58.81,222362.0,48.5952,48.6696,48.5869,48.5952,222362.0
2016-02-22 15:50:00,58.82,58.87,58.8,58.86,571466.0,48.6035,48.6448,48.5869,48.6365,571466.0
2016-02-23 09:30:00,58.41,58.73,58.33,58.51,364037.0,48.2647,48.5291,48.1986,48.3473,364037.0
2016-02-23 09:40:00,58.51,58.56,58.26,58.39,242200.0,48.3473,48.3886,48.1407,48.2482,242200.0
2016-02-23 09:50:00,58.39,58.45,58.26,58.3,149393.0,48.2482,48.2977,48.1407,48.1738,149393.0
2016-02-23 10:00:00,58.29,58.36,58.09,58.11,176896.0,48.1655,48.2234,48.0003,48.0168,176896.0
2016-02-23 10:10:00,58.11,58.21,58.02,58.05,147294.0,48.0168,48.0994,47.9424,47.9672,147294.0
2016-02-23 10:20:00,58.05,58.19,58.03,58.15,144024.0,47.9672,48.0829,47.9507,48.0498,144024.0
2016-02-23 10:30:00,58.16,58.21,58.1,58.13,97308.0,48.0581,48.0994,48.0085,48.0333,97308.0
2016-02-23 10:40:00,58.13,58.23,58.05,58.08,195577.0,48.0333,48.1159,47.9672,47.992,195577.0
2016-02-23 10:50:00,58.07,58.2,58.0,58.2,163575.0,47.9837,48.0912,47.9259,48.0912,163575.0
2016-02-23 11:00:00,58.19,58.33,58.13,58.26,169441.0,48.0829,48.1986,48.0333,48.1407,169441.0
2016-02-23 11:10:00,58.27,58.34,58.23,58.33,130234.0,48.149,48.2068,48.1159,48.1986,130234.0
2016-02-23 11:20:00,58.32,58.46,58.29,58.4,118914.0,48.1903,48.306,48.1655,48.2564,118914.0
2016-02-23 11:30:00,58.4,58.48,58.36,58.46,135580.0,48.2564,48.3225,48.2234,48.306,135580.0
2016-02-23 11:40:00,58.46,58.55,58.44,58.52,94241.0,48.306,48.3804,48.2895,48.3556,94241.0
2016-02-23 11:50:00,58.51,58.54,58.4,58.53,98395.0,48.3473,48.3721,48.2564,48.3638,98395.0
2016-02-23 12:00:00,58.53,58.57,58.5,58.52,72345.0,48.3638,48.3969,48.3391,48.3556,72345.0
2016-02-23 12:10:00,58.52,58.53,58.42,58.47,105204.0,48.3556,48.3638,48.2729,48.3143,105204.0
2016-02-23 12:20:00,58.48,58.68,58.45,58.68,110179.0,48.3225,48.4878,48.2977,48.4878,110179.0
2016-02-23 12:30:00,58.68,58.75,58.65,58.73,173236.0,48.4878,48.5456,48.463,48.5291,173236.0
2016-02-23 12:40:00,58.73,58.84,58.7,58.76,109959.0,48.5291,48.62,48.5043,48.5539,109959.0
2016-02-23 12:50:00,58.76,58.85,58.73,58.85,81731.0,48.5539,48.6283,48.5291,48.6283,81731.0
2016-02-23 13:00:00,58.85,58.9,58.82,58.83,124170.0,48.6283,48.6696,48.6035,48.6117,124170.0
2016-02-23 13:10:00,58.83,58.85,58.75,58.77,104988.0,48.6117,48.6283,48.5456,48.5622,104988.0
2016-02-23 13:20:00,58.76,58.78,58.67,58.75,80548.0,48.5539,48.5704,48.4795,48.5456,80548.0
2016-02-23 13:30:00,58.74,58.75,58.58,58.6,98722.0,48.5374,48.5456,48.4052,48.4217,98722.0
2016-02-23 13:40:00,58.6,58.62,58.5,58.55,112321.0,48.4217,48.4382,48.3391,48.3804,112321.0
2016-02-23 13:50:00,58.55,58.6,58.48,58.59,64239.0,48.3804,48.4217,48.3225,48.4134,64239.0
2016-02-23 14:00:00,58.59,58.6,58.53,58.57,107595.0,48.4134,48.4217,48.3638,48.3969,107595.0
2016-02-23 14:10:00,58.57,58.7,58.55,58.69,92880.0,48.3969,48.5043,48.3804,48.4961,92880.0
2016-02-23 14:20:00,58.7,58.71,58.6,58.62,100161.0,48.5043,48.5126,48.4217,48.4382,100161.0
2016-02-23 14:30:00,58.62,58.63,58.48,58.55,121661.0,48.4382,48.4465,48.3225,48.3804,121661.0
2016-02-23 14:40:00,58.55,58.59,58.49,58.54,109255.0,48.3804,48.4134,48.3308,48.3721,109255.0
2016-02-23 14:50:00,58.54,58.55,58.41,58.42,114223.0,48.3721,48.3804,48.2647,48.2729,114223.0
2016-02-23 15:00:00,58.42,58.45,58.31,58.36,130561.0,48.2729,48.2977,48.1821,48.2234,130561.0
2016-02-23 15:10:00,58.36,58.43,58.31,58.42,179852.0,48.2234,48.2812,48.1821,48.2729,179852.0
2016-02-23 15:20:00,58.42,58.55,58.41,58.51,175237.0,48.2729,48.3804,48.2647,48.3473,175237.0
2016-02-23 15:30:00,58.51,58.69,58.49,58.68,252140.0,48.3473,48.4961,48.3308,48.4878,252140.0
2016-02-23 15:40:00,58.68,58.71,58.55,58.61,222058.0,48.4878,48.5126,48.3804,48.4299,222058.0
2016-02-23 15:50:00,58.59,58.6,58.41,58.46,583432.0,48.4134,48.4217,48.2647,48.306,583432.0
2016-02-24 09:30:00,57.21,57.23,56.28,56.98,1066014.0,47.2731,47.2896,46.5046,47.0831,1066014.0
2016-02-24 09:40:00,56.99,57.07,56.51,56.77,394673.0,47.0913,47.1574,46.6947,46.9095,394673.0
2016-02-24 09:50:00,56.75,56.88,56.52,56.83,392108.0,46.893,47.0004,46.703,46.9591,392108.0
2016-02-24 10:00:00,56.83,56.84,56.62,56.67,306060.0,46.9591,46.9674,46.7856,46.8269,306060.0
2016-02-24 10:10:00,56.68,56.77,56.63,56.68,213972.0,46.8352,46.9095,46.7939,46.8352,213972.0
2016-02-24 10:20:00,56.68,56.74,56.58,56.71,245409.0,46.8352,46.8847,46.7525,46.86,245409.0
2016-02-24 10:30:00,56.71,56.95,56.56,56.88,274937.0,46.86,47.0583,46.736,47.0004,274937.0
2016-02-24 10:40:00,56.88,57.01,56.85,57.0,225545.0,47.0004,47.1079,46.9756,47.0996,225545.0
2016-02-24 10:50:00,57.0,57.04,56.91,56.97,232601.0,47.0996,47.1326,47.0252,47.0748,232601.0
2016-02-24 11:00:00,56.98,57.02,56.94,56.99,194925.0,47.0831,47.1161,47.05,47.0913,194925.0
2016-02-24 11:10:00,56.98,57.05,56.94,56.98,215571.0,47.0831,47.1409,47.05,47.0831,215571.0
2016-02-24 11:20:00,56.98,57.21,56.95,57.15,189799.0,47.0831,47.2731,47.0583,47.2235,189799.0
2016-02-24 11:30:00,57.15,57.38,57.13,57.37,174239.0,47.2235,47.4136,47.207,47.4053,174239.0
2016-02-24 11:40:00,57.37,57.56,57.35,57.54,299777.0,47.4053,47.5623,47.3888,47.5458,299777.0
2016-02-24 11:50:00,57.54,57.59,57.49,57.55,160655.0,47.5458,47.5871,47.5045,47.5541,160655.0
2016-02-24 12:00:00,57.55,57.73,57.55,57.67,291932.0,47.5541,47.7028,47.5541,47.6532,291932.0
2016-02-24 12:10:00,57.67,57.72,57.37,57.39,247309.0,47.6532,47.6945,47.4053,47.4218,247309.0
2016-02-24 12:20:00,57.39,57.48,57.3,57.3,91429.0,47.4218,47.4962,47.3475,47.3475,91429.0
2016-02-24 12:30:00,57.3,57.34,57.2,57.27,159285.0,47.3475,47.3805,47.2649,47.3227,159285.0
2016-02-24 12:40:00,57.27,57.4,57.2,57.37,84009.0,47.3227,47.4301,47.2649,47.4053,84009.0
2016-02-24 12:50:00,57.36,57.44,57.33,57.37,119415.0,47.3971,47.4632,47.3723,47.4053,119415.0
2016-02-24 13:00:00,57.37,57.58,57.35,57.5,144208.0,47.4053,47.5788,47.3888,47.5127,144208.0
2016-02-24 13:10:00,57.49,57.5,57.31,57.31,160338.0,47.5045,47.5127,47.3557,47.3557,160338.0
2016-02-24 13:20:00,57.32,57.47,57.31,57.37,84852.0,47.364,47.488,47.3557,47.4053,84852.0
2016-02-24 13:30:00,57.37,57.41,57.33,57.37,74186.0,47.4053,47.4384,47.3723,47.4053,74186.0
2016-02-24 13:40:00,57.37,57.57,57.37,57.55,156025.0,47.4053,47.5706,47.4053,47.5541,156025.0
2016-02-24 13:50:00,57.55,57.63,57.53,57.53,92384.0,47.5541,47.6202,47.5375,47.5375,92384.0
2016-02-24 14:00:00,57.53,57.83,57.49,57.81,154443.0,47.5375,47.7854,47.5045,47.7689,154443.0
2016-02-24 14:10:00,57.82,57.89,57.78,57.85,114540.0,47.7772,47.835,47.7441,47.802,114540.0
2016-02-24 14:20:00,57.84,58.12,57.84,58.1,293225.0,47.7937,48.0251,47.7937,48.0085,293225.0
2016-02-24 14:30:00,58.1,58.19,58.09,58.15,305012.0,48.0085,48.0829,48.0003,48.0498,305012.0
2016-02-24 14:40:00,58.16,58.2,58.0,58.04,222394.0,48.0581,48.0912,47.9259,47.959,222394.0
2016-02-24 14:50:00,58.05,58.06,57.88,57.91,160658.0,47.9672,47.9755,47.8267,47.8515,160658.0
2016-02-24 15:00:00,57.91,58.21,57.91,58.21,195056.0,47.8515,48.0994,47.8515,48.0994,195056.0
2016-02-24 15:10:00,58.21,58.33,58.16,58.29,223792.0,48.0994,48.1986,48.0581,48.1655,223792.0
2016-02-24 15:20:00,58.29,58.32,58.19,58.23,232393.0,48.1655,48.1903,48.0829,48.1159,232393.0
2016-02-24 15:30:00,58.24,58.35,58.19,58.32,271258.0,48.1242,48.2151,48.0829,48.1903,271258.0
2016-02-24 15:40:00,58.32,58.35,58.06,58.06,271284.0,48.1903,48.2151,47.9755,47.9755,271284.0
2016-02-24 15:50:00,58.06,58.15,58.01,58.11,543671.0,47.9755,48.0498,47.9342,48.0168,543671.0
2016-02-25 09:30:00,58.46,58.49,58.14,58.27,399754.0,48.306,48.3308,48.0416,48.149,399754.0
2016-02-25 09:40:00,58.27,58.41,58.08,58.33,223166.0,48.149,48.2647,47.992,48.1986,223166.0
2016-02-25 09:50:00,58.34,58.53,58.23,58.23,216915.0,48.2068,48.3638,48.1159,48.1159,216915.0
2016-02-25 10:00:00,58.25,58.25,58.1,58.13,169868.0,48.1325,48.1325,48.0085,48.0333,169868.0
2016-02-25 10:10:00,58.11,58.16,58.02,58.14,203134.0,48.0168,48.0581,47.9424,48.0416,203134.0
2016-02-25 10:20:00,58.14,58.25,58.08,58.08,259997.0,48.0416,48.1325,47.992,47.992,259997.0
2016-02-25 10:30:00,58.08,58.19,58.0,58.19,109370.0,47.992,48.0829,47.9259,48.0829,109370.0
2016-02-25 10:40:00,58.19,58.31,58.16,58.3,127342.0,48.0829,48.1821,48.0581,48.1738,127342.0
2016-02-25 10:50:00,58.29,58.3,58.05,58.05,104052.0,48.1655,48.1738,47.9672,47.9672,104052.0
2016-02-25 11:00:00,58.06,58.21,58.02,58.2,109210.0,47.9755,48.0994,47.9424,48.0912,109210.0
2016-02-25 11:10:00,58.19,58.21,58.08,58.11,63790.0,48.0829,48.0994,47.992,48.0168,63790.0
2016-02-25 11:20:00,58.11,58.28,58.1,58.2,90203.0,48.0168,48.1573,48.0085,48.0912,90203.0
2016-02-25 11:30:00,58.2,58.25,58.12,58.18,105145.0,48.0912,48.1325,48.0251,48.0746,105145.0
2016-02-25 11:40:00,58.18,58.22,58.12,58.18,159739.0,48.0746,48.1077,48.0251,48.0746,159739.0
2016-02-25 11:50:00,58.18,58.37,58.18,58.35,113563.0,48.0746,48.2316,48.0746,48.2151,113563.0
2016-02-25 12:00:00,58.35,58.38,58.31,58.34,98052.0,48.2151,48.2399,48.1821,48.2068,98052.0
2016-02-25 12:10:00,58.35,58.42,58.27,58.27,96296.0,48.2151,48.2729,48.149,48.149,96296.0
2016-02-25 12:20:00,58.27,58.31,58.19,58.28,89785.0,48.149,48.1821,48.0829,48.1573,89785.0
2016-02-25 12:30:00,58.27,58.27,58.15,58.19,61971.0,48.149,48.149,48.0498,48.0829,61971.0
2016-02-25 12:40:00,58.18,58.21,58.12,58.2,57243.0,48.0746,48.0994,48.0251,48.0912,57243.0
2016-02-25 12:50:00,58.2,58.33,58.19,58.25,75863.0,48.0912,48.1986,48.0829,48.1325,75863.0
2016-02-25 13:00:00,58.24,58.38,58.23,58.33,73559.0,48.1242,48.2399,48.1159,48.1986,73559.0
2016-02-25 13:10:00,58.34,58.39,58.28,58.37,71405.0,48.2068,48.2482,48.1573,48.2316,71405.0
2016-02-25 13:20:00,58.36,58.4,58.3,58.31,95671.0,48.2234,48.2564,48.1738,48.1821,95671.0
2016-02-25 13:30:00,58.31,58.47,58.31,58.43,94844.0,48.1821,48.3143,48.1821,48.2812,94844.0
2016-02-25 13:40:00,58.44,58.71,58.43,58.71,245981.0,48.2895,48.5126,48.2812,48.5126,245981.0
2016-02-25 13:50:00,58.71,58.73,58.61,58.67,131225.0,48.5126,48.5291,48.4299,48.4795,131225.0
2016-02-25 14:00:00,58.67,58.67,58.51,58.56,200877.0,48.4795,48.4795,48.3473,48.3886,200877.0
2016-02-25 14:10:00,58.57,58.63,58.53,58.62,74682.0,48.3969,48.4465,48.3638,48.4382,74682.0
2016-02-25 14:20:00,58.63,58.66,58.56,58.59,84499.0,48.4465,48.4713,48.3886,48.4134,84499.0
2016-02-25 14:30:00,58.59,58.63,58.54,58.6,109119.0,48.4134,48.4465,48.3721,48.4217,109119.0
2016-02-25 14:40:00,58.6,58.6,58.52,58.52,79859.0,48.4217,48.4217,48.3556,48.3556,79859.0
2016-02-25 14:50:00,58.53,58.57,58.49,58.49,80025.0,48.3638,48.3969,48.3308,48.3308,80025.0
2016-02-25 15:00:00,58.49,58.61,58.44,58.57,145550.0,48.3308,48.4299,48.2895,48.3969,145550.0
2016-02-25 15:10:00,58.57,58.61,58.52,58.54,106858.0,48.3969,48.4299,48.3556,48.3721,106858.0
2016-02-25 15:20:00,58.54,58.56,58.44,58.48,131511.0,48.3721,48.3886,48.2895,48.3225,131511.0
2016-02-25 15:30:00,58.48,58.57,58.43,58.54,167694.0,48.3225,48.3969,48.2812,48.3721,167694.0
2016-02-25 15:40:00,58.54,58.63,58.51,58.59,246473.0,48.3721,48.4465,48.3473,48.4134,246473.0
2016-02-25 15:50:00,58.59,58.75,58.59,58.75,401107.0,48.4134,48.5456,48.4134,48.5456,401107.0
2016-02-26 09:30:00,59.02,59.21,58.75,59.06,423648.0,48.7687,48.9257,48.5456,48.8018,423648.0
2016-02-26 09:40:00,59.06,59.14,59.02,59.03,182415.0,48.8018,48.8679,48.7687,48.777,182415.0
2016-02-26 09:50:00,59.04,59.1,58.99,59.0,149556.0,48.7853,48.8348,48.7439,48.7522,149556.0
2016-02-26 10:00:00,59.0,59.01,58.76,58.8,267378.0,48.7522,48.7605,48.5539,48.5869,267378.0
2016-02-26 10:10:00,58.8,59.01,58.79,58.94,151409.0,48.5869,48.7605,48.5787,48.7026,151409.0
2016-02-26 10:20:00,58.93,58.99,58.8,58.85,256802.0,48.6944,48.7439,48.5869,48.6283,256802.0
2016-02-26 10:30:00,58.86,58.92,58.8,58.89,204302.0,48.6365,48.6861,48.5869,48.6613,204302.0
2016-02-26 10:40:00,58.88,58.9,58.76,58.77,160362.0,48.653,48.6696,48.5539,48.5622,160362.0
2016-02-26 10:50:00,58.78,58.8,58.67,58.79,161628.0,48.5704,48.5869,48.4795,48.5787,161628.0
2016-02-26 11:00:00,58.78,58.84,58.73,58.73,124650.0,48.5704,48.62,48.5291,48.5291,124650.0
2016-02-26 11:10:00,58.72,58.74,58.58,58.59,95975.0,48.5208,48.5374,48.4052,48.4134,95975.0
2016-02-26 11:20:00,58.58,58.58,58.3,58.31,172092.0,48.4052,48.4052,48.1738,48.1821,172092.0
2016-02-26 11:30:00,58.3,58.36,58.2,58.29,167210.0,48.1738,48.2234,48.0912,48.1655,167210.0
2016-02-26 11:40:00,58.29,58.32,58.2,58.3,143345.0,48.1655,48.1903,48.0912,48.1738,143345.0
2016-02-26 11:50:00,58.3,58.32,58.18,58.18,120606.0,48.1738,48.1903,48.0746,48.0746,120606.0
2016-02-26 12:00:00,58.17,58.17,57.96,58.08,187176.0,48.0664,48.0664,47.8928,47.992,187176.0
2016-02-26 12:10:00,58.08,58.15,57.98,58.03,206511.0,47.992,48.0498,47.9094,47.9507,206511.0
2016-02-26 12:20:00,58.02,58.05,57.92,57.95,139282.0,47.9424,47.9672,47.8598,47.8846,139282.0
2016-02-26 12:30:00,57.95,58.06,57.95,57.99,125895.0,47.8846,47.9755,47.8846,47.9176,125895.0
2016-02-26 12:40:00,58.0,58.17,58.0,58.16,121668.0,47.9259,48.0664,47.9259,48.0581,121668.0
2016-02-26 12:50:00,58.15,58.34,58.15,58.34,93132.0,48.0498,48.2068,48.0498,48.2068,93132.0
2016-02-26 13:00:00,58.34,58.42,58.32,58.4,69687.0,48.2068,48.2729,48.1903,48.2564,69687.0
2016-02-26 13:10:00,58.39,58.4,58.27,58.31,144527.0,48.2482,48.2564,48.149,48.1821,144527.0
2016-02-26 13:20:00,58.32,58.32,58.21,58.23,71557.0,48.1903,48.1903,48.0994,48.1159,71557.0
2016-02-26 13:30:00,58.24,58.42,58.24,58.4,119134.0,48.1242,48.2729,48.1242,48.2564,119134.0
2016-02-26 13:40:00,58.4,58.45,58.36,58.42,124875.0,48.2564,48.2977,48.2234,48.2729,124875.0
2016-02-26 13:50:00,58.42,58.42,58.32,58.37,146773.0,48.2729,48.2729,48.1903,48.2316,146773.0
2016-02-26 14:00:00,58.36,58.43,58.35,58.4,101160.0,48.2234,48.2812,48.2151,48.2564,101160.0
2016-02-26 14:10:00,58.39,58.42,58.35,58.39,62065.0,48.2482,48.2729,48.2151,48.2482,62065.0
2016-02-26 14:20:00,58.39,58.54,58.36,58.51,117266.0,48.2482,48.3721,48.2234,48.3473,117266.0
2016-02-26 14:30:00,58.51,58.51,58.31,58.31,93451.0,48.3473,48.3473,48.1821,48.1821,93451.0
2016-02-26 14:40:00,58.31,58.39,58.27,58.35,90306.0,48.1821,48.2482,48.149,48.2151,90306.0
2016-02-26 14:50:00,58.36,58.37,58.26,58.26,104605.0,48.2234,48.2316,48.1407,48.1407,104605.0
2016-02-26 15:00:00,58.27,58.51,58.25,58.46,137792.0,48.149,48.3473,48.1325,48.306,137792.0
2016-02-26 15:10:00,58.47,58.49,58.39,58.41,129824.0,48.3143,48.3308,48.2482,48.2647,129824.0
2016-02-26 15:20:00,58.41,58.51,58.36,58.49,296032.0,48.2647,48.3473,48.2234,48.3308,296032.0
2016-02-26 15:30:00,58.48,58.52,58.35,58.35,238160.0,48.3225,48.3556,48.2151,48.2151,238160.0
2016-02-26 15:40:00,58.35,58.42,58.35,58.39,191721.0,48.2151,48.2729,48.2151,48.2482,191721.0
2016-02-26 15:50:00,58.39,58.43,58.32,58.33,508499.0,48.2482,48.2812,48.1903,48.1986,508499.0
2016-02-29 09:30:00,58.25,58.58,58.1,58.51,418688.0,48.1325,48.4052,48.0085,48.3473,418688.0
2016-02-29 09:40:00,58.53,58.79,58.45,58.68,155258.0,48.3638,48.5787,48.2977,48.4878,155258.0
2016-02-29 09:50:00,58.69,58.86,58.63,58.75,131306.0,48.4961,48.6365,48.4465,48.5456,131306.0
2016-02-29 10:00:00,58.75,58.75,58.45,58.57,116962.0,48.5456,48.5456,48.2977,48.3969,116962.0
2016-02-29 10:10:00,58.59,58.66,58.49,58.56,87418.0,48.4134,48.4713,48.3308,48.3886,87418.0
2016-02-29 10:20:00,58.57,58.68,58.52,58.54,115842.0,48.3969,48.4878,48.3556,48.3721,115842.0
2016-02-29 10:30:00,58.54,58.58,58.45,58.5,94752.0,48.3721,48.4052,48.2977,48.3391,94752.0
2016-02-29 10:40:00,58.49,58.68,58.47,58.65,219323.0,48.3308,48.4878,48.3143,48.463,219323.0
2016-02-29 10:50:00,58.66,58.79,58.64,58.74,122704.0,48.4713,48.5787,48.4547,48.5374,122704.0
2016-02-29 11:00:00,58.74,58.82,58.72,58.74,116609.0,48.5374,48.6035,48.5208,48.5374,116609.0
2016-02-29 11:10:00,58.73,58.92,58.73,58.89,276574.0,48.5291,48.6861,48.5291,48.6613,276574.0
2016-02-29 11:20:00,58.88,58.93,58.83,58.9,114114.0,48.653,48.6944,48.6117,48.6696,114114.0
2016-02-29 11:30:00,58.9,59.12,58.9,59.09,143631.0,48.6696,48.8514,48.6696,48.8266,143631.0
2016-02-29 11:40:00,59.09,59.15,59.06,59.07,115255.0,48.8266,48.8762,48.8018,48.81,115255.0
2016-02-29 11:50:00,59.06,59.09,58.99,59.08,102911.0,48.8018,48.8266,48.7439,48.8183,102911.0
2016-02-29 12:00:00,59.08,59.09,59.01,59.05,99909.0,48.8183,48.8266,48.7605,48.7935,99909.0
2016-02-29 12:10:00,59.05,59.11,59.04,59.11,62889.0,48.7935,48.8431,48.7853,48.8431,62889.0
2016-02-29 12:20:00,59.11,59.12,58.99,59.02,84187.0,48.8431,48.8514,48.7439,48.7687,84187.0
2016-02-29 12:30:00,59.02,59.03,58.95,58.98,130617.0,48.7687,48.777,48.7109,48.7357,130617.0
2016-02-29 12:40:00,58.98,59.02,58.98,58.98,85194.0,48.7357,48.7687,48.7357,48.7357,85194.0
2016-02-29 12:50:00,58.97,59.01,58.92,58.98,44017.0,48.7274,48.7605,48.6861,48.7357,44017.0
2016-02-29 13:00:00,58.97,58.98,58.88,58.89,49904.0,48.7274,48.7357,48.653,48.6613,49904.0
2016-02-29 13:10:00,58.89,58.91,58.79,58.86,56085.0,48.6613,48.6778,48.5787,48.6365,56085.0
2016-02-29 13:20:00,58.85,58.86,58.68,58.69,64845.0,48.6283,48.6365,48.4878,48.4961,64845.0
2016-02-29 13:30:00,58.69,58.76,58.64,58.72,54133.0,48.4961,48.5539,48.4547,48.5208,54133.0
2016-02-29 13:40:00,58.73,58.76,58.65,58.75,58534.0,48.5291,48.5539,48.463,48.5456,58534.0
2016-02-29 13:50:00,58.76,58.82,58.71,58.81,87208.0,48.5539,48.6035,48.5126,48.5952,87208.0
2016-02-29 14:00:00,58.82,58.87,58.67,58.69,163829.0,48.6035,48.6448,48.4795,48.4961,163829.0
2016-02-29 14:10:00,58.68,58.68,58.57,58.61,153180.0,48.4878,48.4878,48.3969,48.4299,153180.0
2016-02-29 14:20:00,58.6,58.62,58.45,58.61,129827.0,48.4217,48.4382,48.2977,48.4299,129827.0
2016-02-29 14:30:00,58.62,58.7,58.55,58.57,175302.0,48.4382,48.5043,48.3804,48.3969,175302.0
2016-02-29 14:40:00,58.56,58.57,58.4,58.47,110747.0,48.3886,48.3969,48.2564,48.3143,110747.0
2016-02-29 14:50:00,58.47,58.56,58.46,58.53,92962.0,48.3143,48.3886,48.306,48.3638,92962.0
2016-02-29 15:00:00,58.51,58.52,58.35,58.45,150221.0,48.3473,48.3556,48.2151,48.2977,150221.0
2016-02-29 15:10:00,58.45,58.46,58.28,58.34,188300.0,48.2977,48.306,48.1573,48.2068,188300.0
2016-02-29 15:20:00,58.33,58.4,58.32,58.38,208228.0,48.1986,48.2564,48.1903,48.2399,208228.0
2016-02-29 15:30:00,58.38,58.44,58.32,58.43,194862.0,48.2399,48.2895,48.1903,48.2812,194862.0
2016-02-29 15:40:00,58.43,58.46,58.35,58.39,197684.0,48.2812,48.306,48.2151,48.2482,197684.0
2016-02-29 15:50:00,58.39,58.4,58.19,58.2,562617.0,48.2482,48.2564,48.0829,48.0912,562617.0
2016-03-01 09:30:00,58.77,58.93,58.5,58.51,356716.0,48.5622,48.6944,48.3391,48.3473,356716.0
2016-03-01 09:40:00,58.5,58.67,58.5,58.66,211036.0,48.3391,48.4795,48.3391,48.4713,211036.0
2016-03-01 09:50:00,58.66,58.94,58.64,58.9,203475.0,48.4713,48.7026,48.4547,48.6696,203475.0
2016-03-01 10:00:00,58.9,59.24,58.89,59.15,174705.0,48.6696,48.9505,48.6613,48.8762,174705.0
2016-03-01 10:10:00,59.16,59.22,59.06,59.11,170594.0,48.8844,48.934,48.8018,48.8431,170594.0
2016-03-01 10:20:00,59.12,59.32,59.12,59.23,226731.0,48.8514,49.0166,48.8514,48.9423,226731.0
2016-03-01 10:30:00,59.24,59.4,59.22,59.32,150057.0,48.9505,49.0827,48.934,49.0166,150057.0
2016-03-01 10:40:00,59.32,59.35,59.26,59.31,174648.0,49.0166,49.0414,48.967,49.0084,174648.0
2016-03-01 10:50:00,59.3,59.36,59.2,59.23,141265.0,49.0001,49.0497,48.9175,48.9423,141265.0
2016-03-01 11:00:00,59.23,59.44,59.23,59.44,165476.0,48.9423,49.1158,48.9423,49.1158,165476.0
2016-03-01 11:10:00,59.43,59.5,59.38,59.46,189967.0,49.1075,49.1654,49.0662,49.1323,189967.0
2016-03-01 11:20:00,59.47,59.5,59.37,59.47,194154.0,49.1406,49.1654,49.0579,49.1406,194154.0
2016-03-01 11:30:00,59.47,59.58,59.45,59.58,193830.0,49.1406,49.2315,49.124,49.2315,193830.0
2016-03-01 11:40:00,59.58,59.7,59.57,59.66,182451.0,49.2315,49.3306,49.2232,49.2976,182451.0
2016-03-01 11:50:00,59.66,59.71,59.49,59.49,205010.0,49.2976,49.3389,49.1571,49.1571,205010.0
2016-03-01 12:00:00,59.49,59.68,59.48,59.67,221293.0,49.1571,49.3141,49.1488,49.3058,221293.0
2016-03-01 12:10:00,59.67,59.69,59.57,59.64,191891.0,49.3058,49.3224,49.2232,49.281,191891.0
2016-03-01 12:20:00,59.64,59.79,59.63,59.78,146659.0,49.281,49.405,49.2728,49.3967,146659.0
2016-03-01 12:30:00,59.77,59.9,59.77,59.88,157491.0,49.3885,49.4959,49.3885,49.4794,157491.0
2016-03-01 12:40:00,59.89,59.97,59.83,59.88,175143.0,49.4876,49.5537,49.438,49.4794,175143.0
2016-03-01 12:50:00,59.89,59.93,59.74,59.79,172987.0,49.4876,49.5207,49.3637,49.405,172987.0
2016-03-01 13:00:00,59.79,59.79,59.62,59.76,142150.0,49.405,49.405,49.2645,49.3802,142150.0
2016-03-01 13:10:00,59.77,59.86,59.75,59.79,93810.0,49.3885,49.4628,49.3719,49.405,93810.0
2016-03-01 13:20:00,59.79,59.91,59.74,59.91,141994.0,49.405,49.5041,49.3637,49.5041,141994.0
2016-03-01 13:30:00,59.91,60.08,59.91,60.07,360783.0,49.5041,49.6446,49.5041,49.6364,360783.0
2016-03-01 13:40:00,60.07,60.18,60.04,60.18,186980.0,49.6364,49.7273,49.6116,49.7273,186980.0
2016-03-01 13:50:00,60.18,60.2,59.89,60.0,276744.0,49.7273,49.7438,49.4876,49.5785,276744.0
2016-03-01 14:00:00,60.0,60.07,59.95,60.03,121104.0,49.5785,49.6364,49.5372,49.6033,121104.0
2016-03-01 14:10:00,60.03,60.08,59.9,59.91,124768.0,49.6033,49.6446,49.4959,49.5041,124768.0
2016-03-01 14:20:00,59.91,59.96,59.85,59.92,166648.0,49.5041,49.5455,49.4546,49.5124,166648.0
2016-03-01 14:30:00,59.93,59.97,59.83,59.87,142297.0,49.5207,49.5537,49.438,49.4711,142297.0
2016-03-01 14:40:00,59.87,60.08,59.87,60.03,173390.0,49.4711,49.6446,49.4711,49.6033,173390.0
2016-03-01 14:50:00,60.04,60.13,60.02,60.1,195602.0,49.6116,49.6859,49.595,49.6611,195602.0
2016-03-01 15:00:00,60.1,60.17,60.08,60.16,192010.0,49.6611,49.719,49.6446,49.7107,192010.0
2016-03-01 15:10:00,60.16,60.17,60.0,60.0,210935.0,49.7107,49.719,49.5785,49.5785,210935.0
2016-03-01 15:20:00,60.01,60.03,59.9,59.98,167676.0,49.5868,49.6033,49.4959,49.562,167676.0
2016-03-01 15:30:00,59.98,59.99,59.85,59.86,140682.0,49.562,49.5703,49.4546,49.4628,140682.0
2016-03-01 15:40:00,59.86,59.88,59.76,59.76,206545.0,49.4628,49.4794,49.3802,49.3802,206545.0
2016-03-01 15:50:00,59.77,60.05,59.76,60.04,663609.0,49.3885,49.6198,49.3802,49.6116,663609.0
2016-03-02 09:30:00,59.83,60.0,59.51,59.72,338977.0,49.438,49.5785,49.1736,49.3471,338977.0
2016-03-02 09:40:00,59.71,59.96,59.65,59.77,323252.0,49.3389,49.5455,49.2893,49.3885,323252.0
2016-03-02 09:50:00,59.76,59.8,59.52,59.76,280671.0,49.3802,49.4133,49.1819,49.3802,280671.0
2016-03-02 10:00:00,59.77,59.98,59.74,59.8,258417.0,49.3885,49.562,49.3637,49.4133,258417.0
2016-03-02 10:10:00,59.8,59.92,59.73,59.8,191280.0,49.4133,49.5124,49.3554,49.4133,191280.0
2016-03-02 10:20:00,59.8,59.84,59.7,59.72,159177.0,49.4133,49.4463,49.3306,49.3471,159177.0
2016-03-02 10:30:00,59.71,59.85,59.6,59.67,280005.0,49.3389,49.4546,49.248,49.3058,280005.0
2016-03-02 10:40:00,59.68,59.68,59.54,59.6,140853.0,49.3141,49.3141,49.1984,49.248,140853.0
2016-03-02 10:50:00,59.59,59.63,59.49,59.61,170138.0,49.2397,49.2728,49.1571,49.2563,170138.0
2016-03-02 11:00:00,59.6,59.64,59.45,59.45,221036.0,49.248,49.281,49.124,49.124,221036.0
2016-03-02 11:10:00,59.46,59.5,59.21,59.21,149740.0,49.1323,49.1654,48.9257,48.9257,149740.0
2016-03-02 11:20:00,59.21,59.27,59.15,59.23,202980.0,48.9257,48.9753,48.8762,48.9423,202980.0
2016-03-02 11:30:00,59.23,59.34,59.14,59.17,199419.0,48.9423,49.0332,48.8679,48.8927,199419.0
2016-03-02 11:40:00,59.17,59.17,59.07,59.12,187322.0,48.8927,48.8927,48.81,48.8514,187322.0
2016-03-02 11:50:00,59.12,59.13,58.93,58.95,224046.0,48.8514,48.8596,48.6944,48.7109,224046.0
2016-03-02 12:00:00,58.95,59.04,58.9,58.93,147361.0,48.7109,48.7853,48.6696,48.6944,147361.0
2016-03-02 12:10:00,58.93,59.03,58.9,59.02,146478.0,48.6944,48.777,48.6696,48.7687,146478.0
2016-03-02 12:20:00,59.02,59.02,58.86,58.88,212565.0,48.7687,48.7687,48.6365,48.653,212565.0
2016-03-02 12:30:00,58.88,58.97,58.84,58.96,139962.0,48.653,48.7274,48.62,48.7192,139962.0
2016-03-02 12:40:00,58.96,59.11,58.94,59.06,215638.0,48.7192,48.8431,48.7026,48.8018,215638.0
2016-03-02 12:50:00,59.06,59.07,58.96,59.02,96802.0,48.8018,48.81,48.7192,48.7687,96802.0
2016-03-02 13:00:00,59.02,59.1,59.0,59.1,113798.0,48.7687,48.8348,48.7522,48.8348,113798.0
2016-03-02 13:10:00,59.09,59.27,59.05,59.17,132780.0,48.8266,48.9753,48.7935,48.8927,132780.0
2016-03-02 13:20:00,59.17,59.17,59.08,59.16,150526.0,48.8927,48.8927,48.8183,48.8844,150526.0
2016-03-02 13:30:00,59.16,59.31,59.16,59.18,112765.0,48.8844,49.0084,48.8844,48.9009,112765.0
2016-03-02 13:40:00,59.18,59.26,59.17,59.2,99940.0,48.9009,48.967,48.8927,48.9175,99940.0
2016-03-02 13:50:00,59.21,59.24,59.01,59.03,146326.0,48.9257,48.9505,48.7605,48.777,146326.0
2016-03-02 14:00:00,59.02,59.03,58.87,58.89,165759.0,48.7687,48.777,48.6448,48.6613,165759.0
2016-03-02 14:10:00,58.89,58.91,58.83,58.87,223000.0,48.6613,48.6778,48.6117,48.6448,223000.0
2016-03-02 14:20:00,58.87,59.11,58.85,59.05,162495.0,48.6448,48.8431,48.6283,48.7935,162495.0
2016-03-02 14:30:00,59.05,59.2,59.05,59.19,148428.0,48.7935,48.9175,48.7935,48.9092,148428.0
2016-03-02 14:40:00,59.19,59.29,59.18,59.29,124447.0,48.9092,48.9918,48.9009,48.9918,124447.0
2016-03-02 14:50:00,59.28,59.35,59.21,59.24,188511.0,48.9836,49.0414,48.9257,48.9505,188511.0
2016-03-02 15:00:00,59.23,59.24,59.13,59.16,153502.0,48.9423,48.9505,48.8596,48.8844,153502.0
2016-03-02 15:10:00,59.16,59.32,59.16,59.2,154314.0,48.8844,49.0166,48.8844,48.9175,154314.0
2016-03-02 15:20:00,59.2,59.3,59.17,59.17,163277.0,48.9175,49.0001,48.8927,48.8927,163277.0
2016-03-02 15:30:00,59.18,59.22,59.09,59.17,228748.0,48.9009,48.934,48.8266,48.8927,228748.0
2016-03-02 15:40:00,59.15,59.3,59.15,59.26,216589.0,48.8762,49.0001,48.8762,48.967,216589.0
2016-03-02 15:50:00,59.27,59.6,59.25,59.56,780827.0,48.9753,49.248,48.9588,49.2149,780827.0
2016-03-03 09:30:00,59.12,59.2,58.69,58.87,432526.0,48.8514,48.9175,48.4961,48.6448,432526.0
2016-03-03 09:40:00,58.88,58.88,58.64,58.72,309295.0,48.653,48.653,48.4547,48.5208,309295.0
2016-03-03 09:50:00,58.71,58.73,58.46,58.48,304516.0,48.5126,48.5291,48.306,48.3225,304516.0
2016-03-03 10:00:00,58.5,58.53,58.28,58.28,369985.0,48.3391,48.3638,48.1573,48.1573,369985.0
2016-03-03 10:10:00,58.28,58.29,58.2,58.25,288004.0,48.1573,48.1655,48.0912,48.1325,288004.0
2016-03-03 10:20:00,58.25,58.41,58.23,58.34,289072.0,48.1325,48.2647,48.1159,48.2068,289072.0
2016-03-03 10:30:00,58.35,58.51,58.34,58.49,211897.0,48.2151,48.3473,48.2068,48.3308,211897.0
2016-03-03 10:40:00,58.49,58.68,58.48,58.62,166680.0,48.3308,48.4878,48.3225,48.4382,166680.0
2016-03-03 10:50:00,58.62,58.7,58.59,58.62,168826.0,48.4382,48.5043,48.4134,48.4382,168826.0
2016-03-03 11:00:00,58.63,58.64,58.5,58.51,130210.0,48.4465,48.4547,48.3391,48.3473,130210.0
2016-03-03 11:10:00,58.5,58.6,58.5,58.54,165933.0,48.3391,48.4217,48.3391,48.3721,165933.0
2016-03-03 11:20:00,58.55,58.55,58.33,58.34,177967.0,48.3804,48.3804,48.1986,48.2068,177967.0
2016-03-03 11:30:00,58.33,58.34,58.23,58.31,146240.0,48.1986,48.2068,48.1159,48.1821,146240.0
2016-03-03 11:40:00,58.3,58.48,58.28,58.45,171117.0,48.1738,48.3225,48.1573,48.2977,171117.0
2016-03-03 11:50:00,58.46,58.55,58.44,58.5,124534.0,48.306,48.3804,48.2895,48.3391,124534.0
2016-03-03 12:00:00,58.5,58.53,58.43,58.49,133747.0,48.3391,48.3638,48.2812,48.3308,133747.0
2016-03-03 12:10:00,58.49,58.52,58.47,58.48,106186.0,48.3308,48.3556,48.3143,48.3225,106186.0
2016-03-03 12:20:00,58.49,58.51,58.4,58.41,90480.0,48.3308,48.3473,48.2564,48.2647,90480.0
2016-03-03 12:30:00,58.41,58.5,58.38,58.48,73346.0,48.2647,48.3391,48.2399,48.3225,73346.0
2016-03-03 12:40:00,58.47,58.53,58.45,58.47,95442.0,48.3143,48.3638,48.2977,48.3143,95442.0
2016-03-03 12:50:00,58.47,58.51,58.44,58.5,82240.0,48.3143,48.3473,48.2895,48.3391,82240.0
2016-03-03 13:00:00,58.49,58.54,58.49,58.54,116729.0,48.3308,48.3721,48.3308,48.3721,116729.0
2016-03-03 13:10:00,58.53,58.55,58.46,58.5,132472.0,48.3638,48.3804,48.306,48.3391,132472.0
2016-03-03 13:20:00,58.5,58.63,58.49,58.63,90936.0,48.3391,48.4465,48.3308,48.4465,90936.0
2016-03-03 13:30:00,58.63,58.71,58.62,58.71,164984.0,48.4465,48.5126,48.4382,48.5126,164984.0
2016-03-03 13:40:00,58.71,58.77,58.65,58.73,110417.0,48.5126,48.5622,48.463,48.5291,110417.0
2016-03-03 13:50:00,58.72,58.79,58.69,58.75,120580.0,48.5208,48.5787,48.4961,48.5456,120580.0
2016-03-03 14:00:00,58.75,58.77,58.7,58.72,107155.0,48.5456,48.5622,48.5043,48.5208,107155.0
2016-03-03 14:10:00,58.72,58.76,58.69,58.74,78552.0,48.5208,48.5539,48.4961,48.5374,78552.0
2016-03-03 14:20:00,58.73,58.84,58.71,58.84,177497.0,48.5291,48.62,48.5126,48.62,177497.0
2016-03-03 14:30:00,58.84,58.93,58.77,58.92,135442.0,48.62,48.6944,48.5622,48.6861,135442.0
2016-03-03 14:40:00,58.92,58.93,58.84,58.91,215939.0,48.6861,48.6944,48.62,48.6778,215939.0
2016-03-03 14:50:00,58.93,58.98,58.92,58.93,135986.0,48.6944,48.7357,48.6861,48.6944,135986.0
2016-03-03 15:00:00,58.93,59.05,58.92,58.94,166738.0,48.6944,48.7935,48.6861,48.7026,166738.0
2016-03-03 15:10:00,58.94,58.94,58.86,58.89,190467.0,48.7026,48.7026,48.6365,48.6613,190467.0
2016-03-03 15:20:00,58.88,58.91,58.87,58.91,175312.0,48.653,48.6778,48.6448,48.6778,175312.0
2016-03-03 15:30:00,58.91,58.92,58.87,58.89,248213.0,48.6778,48.6861,48.6448,48.6613,248213.0
2016-03-03 15:40:00,58.89,58.93,58.87,58.89,314292.0,48.6613,48.6944,48.6448,48.6613,314292.0
2016-03-03 15:50:00,58.89,59.04,58.89,59.04,422664.0,48.6613,48.7853,48.6613,48.7853,422664.0
2016-03-04 09:30:00,59.14,59.19,58.23,58.64,508019.0,48.8679,48.9092,48.1159,48.4547,508019.0
2016-03-04 09:40:00,58.65,58.87,58.59,58.73,149306.0,48.463,48.6448,48.4134,48.5291,149306.0
2016-03-04 09:50:00,58.74,58.78,58.43,58.54,258850.0,48.5374,48.5704,48.2812,48.3721,258850.0
2016-03-04 10:00:00,58.55,58.65,58.53,58.59,221456.0,48.3804,48.463,48.3638,48.4134,221456.0
2016-03-04 10:10:00,58.59,58.59,58.44,58.53,206167.0,48.4134,48.4134,48.2895,48.3638,206167.0
2016-03-04 10:20:00,58.52,58.69,58.44,58.65,172502.0,48.3556,48.4961,48.2895,48.463,172502.0
2016-03-04 10:30:00,58.65,58.8,58.65,58.78,167414.0,48.463,48.5869,48.463,48.5704,167414.0
2016-03-04 10:40:00,58.78,58.85,58.73,58.82,141761.0,48.5704,48.6283,48.5291,48.6035,141761.0
2016-03-04 10:50:00,58.81,58.82,58.61,58.66,222942.0,48.5952,48.6035,48.4299,48.4713,222942.0
2016-03-04 11:00:00,58.65,58.72,58.6,58.68,221072.0,48.463,48.5208,48.4217,48.4878,221072.0
2016-03-04 11:10:00,58.68,58.71,58.66,58.7,163210.0,48.4878,48.5126,48.4713,48.5043,163210.0
2016-03-04 11:20:00,58.7,58.71,58.52,58.56,262419.0,48.5043,48.5126,48.3556,48.3886,262419.0
2016-03-04 11:30:00,58.55,58.61,58.47,58.49,215791.0,48.3804,48.4299,48.3143,48.3308,215791.0
2016-03-04 11:40:00,58.48,58.51,58.41,58.47,177207.0,48.3225,48.3473,48.2647,48.3143,177207.0
2016-03-04 11:50:00,58.46,58.6,58.41,58.59,177125.0,48.306,48.4217,48.2647,48.4134,177125.0
2016-03-04 12:00:00,58.59,58.63,58.53,58.55,208432.0,48.4134,48.4465,48.3638,48.3804,208432.0
2016-03-04 12:10:00,58.55,58.56,58.51,58.54,152508.0,48.3804,48.3886,48.3473,48.3721,152508.0
2016-03-04 12:20:00,58.53,58.56,58.51,58.53,130650.0,48.3638,48.3886,48.3473,48.3638,130650.0
2016-03-04 12:30:00,58.53,58.59,58.47,58.49,157894.0,48.3638,48.4134,48.3143,48.3308,157894.0
2016-03-04 12:40:00,58.5,58.59,58.48,58.57,100218.0,48.3391,48.4134,48.3225,48.3969,100218.0
2016-03-04 12:50:00,58.56,58.65,58.55,58.62,145717.0,48.3886,48.463,48.3804,48.4382,145717.0
2016-03-04 13:00:00,58.61,58.71,58.59,58.67,165655.0,48.4299,48.5126,48.4134,48.4795,165655.0
2016-03-04 13:10:00,58.67,58.71,58.63,58.7,105884.0,48.4795,48.5126,48.4465,48.5043,105884.0
2016-03-04 13:20:00,58.71,58.71,58.62,58.63,120383.0,48.5126,48.5126,48.4382,48.4465,120383.0
2016-03-04 13:30:00,58.63,58.7,58.62,58.66,157557.0,48.4465,48.5043,48.4382,48.4713,157557.0
2016-03-04 13:40:00,58.65,58.71,58.64,58.66,185671.0,48.463,48.5126,48.4547,48.4713,185671.0
2016-03-04 13:50:00,58.66,58.71,58.66,58.68,152510.0,48.4713,48.5126,48.4713,48.4878,152510.0
2016-03-04 14:00:00,58.68,58.71,58.66,58.67,138479.0,48.4878,48.5126,48.4713,48.4795,138479.0
2016-03-04 14:10:00,58.67,58.72,58.65,58.66,162287.0,48.4795,48.5208,48.463,48.4713,162287.0
2016-03-04 14:20:00,58.65,58.71,58.58,58.65,135453.0,48.463,48.5126,48.4052,48.463,135453.0
2016-03-04 14:30:00,58.65,58.66,58.59,58.62,130273.0,48.463,48.4713,48.4134,48.4382,130273.0
2016-03-04 14:40:00,58.61,58.75,58.58,58.75,215732.0,48.4299,48.5456,48.4052,48.5456,215732.0
2016-03-04 14:50:00,58.74,58.75,58.64,58.66,145543.0,48.5374,48.5456,48.4547,48.4713,145543.0
2016-03-04 15:00:00,58.67,58.67,58.57,58.67,125823.0,48.4795,48.4795,48.3969,48.4795,125823.0
2016-03-04 15:10:00,58.67,58.77,58.62,58.76,145841.0,48.4795,48.5622,48.4382,48.5539,145841.0
2016-03-04 15:20:00,58.76,58.85,58.72,58.82,132887.0,48.5539,48.6283,48.5208,48.6035,132887.0
2016-03-04 15:30:00,58.83,58.87,58.73,58.73,157538.0,48.6117,48.6448,48.5291,48.5291,157538.0
2016-03-04 15:40:00,58.73,58.78,58.69,58.7,189889.0,48.5291,48.5704,48.4961,48.5043,189889.0
2016-03-04 15:50:00,58.69,58.71,58.62,58.7,522855.0,48.4961,48.5126,48.4382,48.5043,522855.0
2016-03-07 09:30:00,58.44,58.67,58.16,58.19,327635.0,48.2895,48.4795,48.0581,48.0829,327635.0
2016-03-07 09:40:00,58.19,58.33,58.13,58.16,170872.0,48.0829,48.1986,48.0333,48.0581,170872.0
2016-03-07 09:50:00,58.16,58.16,57.87,57.87,279729.0,48.0581,48.0581,47.8185,47.8185,279729.0
2016-03-07 10:00:00,57.85,57.88,57.68,57.77,293989.0,47.802,47.8267,47.6615,47.7358,293989.0
2016-03-07 10:10:00,57.78,58.11,57.77,58.08,262241.0,47.7441,48.0168,47.7358,47.992,262241.0
2016-03-07 10:20:00,58.07,58.07,57.75,57.76,150841.0,47.9837,47.9837,47.7193,47.7276,150841.0
2016-03-07 10:30:00,57.76,57.81,57.59,57.61,318151.0,47.7276,47.7689,47.5871,47.6036,318151.0
2016-03-07 10:40:00,57.61,57.71,57.56,57.56,238617.0,47.6036,47.6863,47.5623,47.5623,238617.0
2016-03-07 10:50:00,57.57,57.73,57.55,57.68,228748.0,47.5706,47.7028,47.5541,47.6615,228748.0
2016-03-07 11:00:00,57.68,57.68,57.46,57.5,284411.0,47.6615,47.6615,47.4797,47.5127,284411.0
2016-03-07 11:10:00,57.5,57.7,57.49,57.65,223635.0,47.5127,47.678,47.5045,47.6367,223635.0
2016-03-07 11:20:00,57.64,57.89,57.63,57.86,198546.0,47.6284,47.835,47.6202,47.8102,198546.0
2016-03-07 11:30:00,57.85,58.02,57.82,58.0,138387.0,47.802,47.9424,47.7772,47.9259,138387.0
2016-03-07 11:40:00,58.0,58.15,57.98,58.07,149753.0,47.9259,48.0498,47.9094,47.9837,149753.0
2016-03-07 11:50:00,58.07,58.08,57.91,57.95,163504.0,47.9837,47.992,47.8515,47.8846,163504.0
2016-03-07 12:00:00,57.95,57.98,57.89,57.94,98312.0,47.8846,47.9094,47.835,47.8763,98312.0
2016-03-07 12:10:00,57.94,57.98,57.89,57.94,129561.0,47.8763,47.9094,47.835,47.8763,129561.0
2016-03-07 12:20:00,57.94,58.03,57.92,57.99,110402.0,47.8763,47.9507,47.8598,47.9176,110402.0
2016-03-07 12:30:00,57.99,58.02,57.96,58.01,100792.0,47.9176,47.9424,47.8928,47.9342,100792.0
2016-03-07 12:40:00,58.02,58.05,57.96,57.99,84445.0,47.9424,47.9672,47.8928,47.9176,84445.0
2016-03-07 12:50:00,57.99,58.02,57.96,57.96,62597.0,47.9176,47.9424,47.8928,47.8928,62597.0
2016-03-07 13:00:00,57.97,58.01,57.96,57.99,112460.0,47.9011,47.9342,47.8928,47.9176,112460.0
2016-03-07 13:10:00,57.99,58.04,57.98,58.01,70649.0,47.9176,47.959,47.9094,47.9342,70649.0
2016-03-07 13:20:00,58.01,58.01,57.83,57.83,96378.0,47.9342,47.9342,47.7854,47.7854,96378.0
2016-03-07 13:30:00,57.84,57.9,57.77,57.89,162109.0,47.7937,47.8433,47.7358,47.835,162109.0
2016-03-07 13:40:00,57.89,57.96,57.84,57.85,84451.0,47.835,47.8928,47.7937,47.802,84451.0
2016-03-07 13:50:00,57.85,57.86,57.77,57.79,105471.0,47.802,47.8102,47.7358,47.7524,105471.0
2016-03-07 14:00:00,57.78,57.83,57.69,57.78,123278.0,47.7441,47.7854,47.6697,47.7441,123278.0
2016-03-07 14:10:00,57.77,57.87,57.75,57.76,108592.0,47.7358,47.8185,47.7193,47.7276,108592.0
2016-03-07 14:20:00,57.75,57.79,57.62,57.65,185590.0,47.7193,47.7524,47.6119,47.6367,185590.0
2016-03-07 14:30:00,57.64,57.74,57.44,57.49,243924.0,47.6284,47.7111,47.4632,47.5045,243924.0
2016-03-07 14:40:00,57.49,57.59,57.42,57.55,208595.0,47.5045,47.5871,47.4466,47.5541,208595.0
2016-03-07 14:50:00,57.56,57.63,57.52,57.56,101372.0,47.5623,47.6202,47.5293,47.5623,101372.0
2016-03-07 15:00:00,57.55,57.56,57.31,57.32,278075.0,47.5541,47.5623,47.3557,47.364,278075.0
2016-03-07 15:10:00,57.32,57.74,57.31,57.74,284236.0,47.364,47.7111,47.3557,47.7111,284236.0
2016-03-07 15:20:00,57.73,57.76,57.68,57.75,196464.0,47.7028,47.7276,47.6615,47.7193,196464.0
2016-03-07 15:30:00,57.75,57.94,57.74,57.94,224416.0,47.7193,47.8763,47.7111,47.8763,224416.0
2016-03-07 15:40:00,57.93,57.94,57.73,57.75,271452.0,47.8681,47.8763,47.7028,47.7193,271452.0
2016-03-07 15:50:00,57.76,58.02,57.75,58.0,831985.0,47.7276,47.9424,47.7193,47.9259,831985.0
2016-03-08 09:30:00,57.58,57.69,57.26,57.44,396499.0,47.5788,47.6697,47.3144,47.4632,396499.0
2016-03-08 09:40:00,57.46,57.64,57.39,57.57,282100.0,47.4797,47.6284,47.4218,47.5706,282100.0
2016-03-08 09:50:00,57.57,58.1,57.56,57.95,304764.0,47.5706,48.0085,47.5623,47.8846,304764.0
2016-03-08 10:00:00,57.94,58.15,57.77,57.82,259741.0,47.8763,48.0498,47.7358,47.7772,259741.0
2016-03-08 10:10:00,57.81,57.98,57.81,57.94,144162.0,47.7689,47.9094,47.7689,47.8763,144162.0
2016-03-08 10:20:00,57.94,58.2,57.86,57.89,154998.0,47.8763,48.0912,47.8102,47.835,154998.0
2016-03-08 10:30:00,57.88,58.07,57.84,58.0,137196.0,47.8267,47.9837,47.7937,47.9259,137196.0
2016-03-08 10:40:00,57.99,58.0,57.75,57.78,213628.0,47.9176,47.9259,47.7193,47.7441,213628.0
2016-03-08 10:50:00,57.77,57.84,57.74,57.84,141847.0,47.7358,47.7937,47.7111,47.7937,141847.0
2016-03-08 11:00:00,57.85,57.97,57.82,57.9,201985.0,47.802,47.9011,47.7772,47.8433,201985.0
2016-03-08 11:10:00,57.91,57.94,57.79,57.8,118026.0,47.8515,47.8763,47.7524,47.7606,118026.0
2016-03-08 11:20:00,57.79,57.88,57.72,57.79,112648.0,47.7524,47.8267,47.6945,47.7524,112648.0
2016-03-08 11:30:00,57.79,57.93,57.78,57.88,117533.0,47.7524,47.8681,47.7441,47.8267,117533.0
2016-03-08 11:40:00,57.87,57.96,57.83,57.86,82127.0,47.8185,47.8928,47.7854,47.8102,82127.0
2016-03-08 11:50:00,57.87,58.15,57.86,58.03,182680.0,47.8185,48.0498,47.8102,47.9507,182680.0
2016-03-08 12:00:00,58.03,58.11,57.96,58.1,128469.0,47.9507,48.0168,47.8928,48.0085,128469.0
2016-03-08 12:10:00,58.1,58.13,58.02,58.12,107268.0,48.0085,48.0333,47.9424,48.0251,107268.0
2016-03-08 12:20:00,58.13,58.23,58.13,58.13,176167.0,48.0333,48.1159,48.0333,48.0333,176167.0
2016-03-08 12:30:00,58.13,58.16,57.97,57.98,101954.0,48.0333,48.0581,47.9011,47.9094,101954.0
2016-03-08 12:40:00,57.97,58.0,57.96,58.0,153890.0,47.9011,47.9259,47.8928,47.9259,153890.0
2016-03-08 12:50:00,57.99,58.01,57.96,57.98,169442.0,47.9176,47.9342,47.8928,47.9094,169442.0
2016-03-08 13:00:00,57.98,58.03,57.97,57.99,164319.0,47.9094,47.9507,47.9011,47.9176,164319.0
2016-03-08 13:10:00,58.0,58.0,57.89,57.95,113302.0,47.9259,47.9259,47.835,47.8846,113302.0
2016-03-08 13:20:00,57.95,58.04,57.94,57.99,72262.0,47.8846,47.959,47.8763,47.9176,72262.0
2016-03-08 13:30:00,58.0,58.09,58.0,58.06,81896.0,47.9259,48.0003,47.9259,47.9755,81896.0
2016-03-08 13:40:00,58.06,58.07,58.04,58.05,85269.0,47.9755,47.9837,47.959,47.9672,85269.0
2016-03-08 13:50:00,58.04,58.09,58.03,58.07,80443.0,47.959,48.0003,47.9507,47.9837,80443.0
2016-03-08 14:00:00,58.07,58.07,57.93,57.94,132387.0,47.9837,47.9837,47.8681,47.8763,132387.0
2016-03-08 14:10:00,57.93,58.06,57.87,57.88,101283.0,47.8681,47.9755,47.8185,47.8267,101283.0
2016-03-08 14:20:00,57.87,57.88,57.72,57.77,129089.0,47.8185,47.8267,47.6945,47.7358,129089.0
2016-03-08 14:30:00,57.77,57.79,57.72,57.75,92346.0,47.7358,47.7524,47.6945,47.7193,92346.0
2016-03-08 14:40:00,57.74,57.8,57.71,57.74,121762.0,47.7111,47.7606,47.6863,47.7111,121762.0
2016-03-08 14:50:00,57.75,57.83,57.66,57.8,119015.0,47.7193,47.7854,47.645,47.7606,119015.0
2016-03-08 15:00:00,57.8,57.82,57.68,57.69,140473.0,47.7606,47.7772,47.6615,47.6697,140473.0
2016-03-08 15:10:00,57.69,57.77,57.66,57.76,176368.0,47.6697,47.7358,47.645,47.7276,176368.0
2016-03-08 15:20:00,57.76,57.87,57.73,57.73,134767.0,47.7276,47.8185,47.7028,47.7028,134767.0
2016-03-08 15:30:00,57.74,57.79,57.72,57.76,146402.0,47.7111,47.7524,47.6945,47.7276,146402.0
2016-03-08 15:40:00,57.76,57.83,57.71,57.73,307776.0,47.7276,47.7854,47.6863,47.7028,307776.0
2016-03-08 15:50:00,57.72,57.73,57.46,57.6,977999.0,47.6945,47.7028,47.4797,47.5954,977999.0
2016-03-09 09:30:00,57.79,57.89,57.5,57.7,295998.0,47.7524,47.835,47.5127,47.678,295998.0
2016-03-09 09:40:00,57.68,57.96,57.67,57.95,214627.0,47.6615,47.8928,47.6532,47.8846,214627.0
2016-03-09 09:50:00,57.96,57.97,57.85,57.91,156828.0,47.8928,47.9011,47.802,47.8515,156828.0
2016-03-09 10:00:00,57.9,57.9,57.74,57.74,168754.0,47.8433,47.8433,47.7111,47.7111,168754.0
2016-03-09 10:10:00,57.73,57.77,57.61,57.63,184695.0,47.7028,47.7358,47.6036,47.6202,184695.0
2016-03-09 10:20:00,57.63,57.79,57.61,57.66,160615.0,47.6202,47.7524,47.6036,47.645,160615.0
2016-03-09 10:30:00,57.67,57.73,57.44,57.73,220567.0,47.6532,47.7028,47.4632,47.7028,220567.0
2016-03-09 10:40:00,57.73,57.75,57.53,57.58,250805.0,47.7028,47.7193,47.5375,47.5788,250805.0
2016-03-09 10:50:00,57.58,57.58,57.24,57.25,303904.0,47.5788,47.5788,47.2979,47.3062,303904.0
2016-03-09 11:00:00,57.25,57.38,57.24,57.37,177718.0,47.3062,47.4136,47.2979,47.4053,177718.0
2016-03-09 11:10:00,57.38,57.42,57.28,57.35,134280.0,47.4136,47.4466,47.331,47.3888,134280.0
2016-03-09 11:20:00,57.36,57.36,57.25,57.3,144163.0,47.3971,47.3971,47.3062,47.3475,144163.0
2016-03-09 11:30:00,57.3,57.65,57.29,57.55,181305.0,47.3475,47.6367,47.3392,47.5541,181305.0
2016-03-09 11:40:00,57.55,57.56,57.45,57.49,110352.0,47.5541,47.5623,47.4714,47.5045,110352.0
2016-03-09 11:50:00,57.48,57.51,57.45,57.47,105077.0,47.4962,47.521,47.4714,47.488,105077.0
2016-03-09 12:00:00,57.47,57.51,57.44,57.47,97987.0,47.488,47.521,47.4632,47.488,97987.0
2016-03-09 12:10:00,57.47,57.48,57.32,57.34,143030.0,47.488,47.4962,47.364,47.3805,143030.0
2016-03-09 12:20:00,57.34,57.42,57.31,57.32,64371.0,47.3805,47.4466,47.3557,47.364,64371.0
2016-03-09 12:30:00,57.32,57.33,57.13,57.16,249050.0,47.364,47.3723,47.207,47.2318,249050.0
2016-03-09 12:40:00,57.15,57.2,56.93,57.02,328383.0,47.2235,47.2649,47.0417,47.1161,328383.0
2016-03-09 12:50:00,57.01,57.11,57.0,57.01,182145.0,47.1079,47.1905,47.0996,47.1079,182145.0
2016-03-09 13:00:00,57.01,57.23,56.99,57.18,156956.0,47.1079,47.2896,47.0913,47.2483,156956.0
2016-03-09 13:10:00,57.18,57.26,57.11,57.13,113198.0,47.2483,47.3144,47.1905,47.207,113198.0
2016-03-09 13:20:00,57.12,57.29,57.12,57.2,142119.0,47.1987,47.3392,47.1987,47.2649,142119.0
2016-03-09 13:30:00,57.19,57.35,57.18,57.29,88812.0,47.2566,47.3888,47.2483,47.3392,88812.0
2016-03-09 13:40:00,57.29,57.35,57.21,57.33,82817.0,47.3392,47.3888,47.2731,47.3723,82817.0
2016-03-09 13:50:00,57.32,57.4,57.31,57.33,103799.0,47.364,47.4301,47.3557,47.3723,103799.0
2016-03-09 14:00:00,57.32,57.33,57.28,57.32,142135.0,47.364,47.3723,47.331,47.364,142135.0
2016-03-09 14:10:00,57.31,57.32,57.15,57.18,209587.0,47.3557,47.364,47.2235,47.2483,209587.0
2016-03-09 14:20:00,57.17,57.2,57.1,57.14,199122.0,47.2401,47.2649,47.1822,47.2153,199122.0
2016-03-09 14:30:00,57.15,57.18,56.93,57.0,201658.0,47.2235,47.2483,47.0417,47.0996,201658.0
2016-03-09 14:40:00,57.0,57.08,56.9,57.08,283147.0,47.0996,47.1657,47.017,47.1657,283147.0
2016-03-09 14:50:00,57.09,57.13,56.98,57.01,180459.0,47.174,47.207,47.0831,47.1079,180459.0
2016-03-09 15:00:00,57.0,57.02,56.85,56.87,286541.0,47.0996,47.1161,46.9756,46.9922,286541.0
2016-03-09 15:10:00,56.87,56.91,56.83,56.86,233927.0,46.9922,47.0252,46.9591,46.9839,233927.0
2016-03-09 15:20:00,56.86,57.01,56.79,56.95,419376.0,46.9839,47.1079,46.9261,47.0583,419376.0
2016-03-09 15:30:00,56.94,56.96,56.85,56.89,330275.0,47.05,47.0665,46.9756,47.0087,330275.0
2016-03-09 15:40:00,56.88,56.98,56.83,56.89,435889.0,47.0004,47.0831,46.9591,47.0087,435889.0
2016-03-09 15:50:00,56.89,57.08,56.88,57.07,928151.0,47.0087,47.1657,47.0004,47.1574,928151.0
2016-03-10 09:30:00,57.51,57.71,57.26,57.69,290952.0,47.521,47.6863,47.3144,47.6697,290952.0
2016-03-10 09:40:00,57.68,57.73,57.52,57.62,259754.0,47.6615,47.7028,47.5293,47.6119,259754.0
2016-03-10 09:50:00,57.61,57.83,57.58,57.79,196625.0,47.6036,47.7854,47.5788,47.7524,196625.0
2016-03-10 10:00:00,57.79,57.81,57.55,57.59,203853.0,47.7524,47.7689,47.5541,47.5871,203853.0
2016-03-10 10:10:00,57.59,57.79,57.55,57.76,199159.0,47.5871,47.7524,47.5541,47.7276,199159.0
2016-03-10 10:20:00,57.76,57.86,57.68,57.82,218569.0,47.7276,47.8102,47.6615,47.7772,218569.0
2016-03-10 10:30:00,57.82,57.82,57.32,57.37,210541.0,47.7772,47.7772,47.364,47.4053,210541.0
2016-03-10 10:40:00,57.36,57.64,57.27,57.58,152605.0,47.3971,47.6284,47.3227,47.5788,152605.0
2016-03-10 10:50:00,57.56,57.62,57.44,57.46,138737.0,47.5623,47.6119,47.4632,47.4797,138737.0
2016-03-10 11:00:00,57.46,57.56,57.22,57.55,179906.0,47.4797,47.5623,47.2814,47.5541,179906.0
2016-03-10 11:10:00,57.55,57.61,57.42,57.42,127388.0,47.5541,47.6036,47.4466,47.4466,127388.0
2016-03-10 11:20:00,57.42,57.42,57.21,57.37,119766.0,47.4466,47.4466,47.2731,47.4053,119766.0
2016-03-10 11:30:00,57.37,57.48,57.27,57.47,142256.0,47.4053,47.4962,47.3227,47.488,142256.0
2016-03-10 11:40:00,57.46,57.57,57.44,57.53,101363.0,47.4797,47.5706,47.4632,47.5375,101363.0
2016-03-10 11:50:00,57.54,57.6,57.45,57.45,101039.0,47.5458,47.5954,47.4714,47.4714,101039.0
2016-03-10 12:00:00,57.45,57.61,57.43,57.5,89986.0,47.4714,47.6036,47.4549,47.5127,89986.0
2016-03-10 12:10:00,57.51,57.57,57.39,57.44,81178.0,47.521,47.5706,47.4218,47.4632,81178.0
2016-03-10 12:20:00,57.44,57.46,57.31,57.39,73763.0,47.4632,47.4797,47.3557,47.4218,73763.0
2016-03-10 12:30:00,57.39,57.4,57.0,57.02,181736.0,47.4218,47.4301,47.0996,47.1161,181736.0
2016-03-10 12:40:00,57.02,57.09,56.92,57.02,118279.0,47.1161,47.174,47.0335,47.1161,118279.0
2016-03-10 12:50:00,57.02,57.15,57.0,57.13,115642.0,47.1161,47.2235,47.0996,47.207,115642.0
2016-03-10 13:00:00,57.12,57.17,56.97,56.99,85274.0,47.1987,47.2401,47.0748,47.0913,85274.0
2016-03-10 13:10:00,56.98,57.14,56.93,57.14,101095.0,47.0831,47.2153,47.0417,47.2153,101095.0
2016-03-10 13:20:00,57.15,57.29,57.12,57.27,107568.0,47.2235,47.3392,47.1987,47.3227,107568.0
2016-03-10 13:30:00,57.25,57.26,57.07,57.14,92819.0,47.3062,47.3144,47.1574,47.2153,92819.0
2016-03-10 13:40:00,57.14,57.16,57.05,57.07,77840.0,47.2153,47.2318,47.1409,47.1574,77840.0
2016-03-10 13:50:00,57.08,57.21,57.08,57.11,87400.0,47.1657,47.2731,47.1657,47.1905,87400.0
2016-03-10 14:00:00,57.1,57.16,57.06,57.11,73932.0,47.1822,47.2318,47.1492,47.1905,73932.0
2016-03-10 14:10:00,57.1,57.22,57.1,57.2,115026.0,47.1822,47.2814,47.1822,47.2649,115026.0
2016-03-10 14:20:00,57.2,57.39,57.17,57.37,127571.0,47.2649,47.4218,47.2401,47.4053,127571.0
2016-03-10 14:30:00,57.36,57.4,57.24,57.29,81395.0,47.3971,47.4301,47.2979,47.3392,81395.0
2016-03-10 14:40:00,57.29,57.57,57.29,57.51,200385.0,47.3392,47.5706,47.3392,47.521,200385.0
2016-03-10 14:50:00,57.52,57.57,57.47,57.48,118285.0,47.5293,47.5706,47.488,47.4962,118285.0
2016-03-10 15:00:00,57.48,57.5,57.35,57.44,136703.0,47.4962,47.5127,47.3888,47.4632,136703.0
2016-03-10 15:10:00,57.44,57.59,57.37,57.56,140677.0,47.4632,47.5871,47.4053,47.5623,140677.0
2016-03-10 15:20:00,57.55,57.75,57.48,57.68,254792.0,47.5541,47.7193,47.4962,47.6615,254792.0
2016-03-10 15:30:00,57.68,57.69,57.47,57.47,175524.0,47.6615,47.6697,47.488,47.488,175524.0
2016-03-10 15:40:00,57.47,57.51,57.41,57.43,194995.0,47.488,47.521,47.4384,47.4549,194995.0
2016-03-10 15:50:00,57.42,57.54,57.4,57.53,379780.0,47.4466,47.5458,47.4301,47.5375,379780.0
2016-03-11 09:30:00,58.1,58.1,57.17,57.35,507283.0,48.0085,48.0085,47.2401,47.3888,507283.0
2016-03-11 09:40:00,57.36,57.38,57.01,57.04,391982.0,47.3971,47.4136,47.1079,47.1326,391982.0
2016-03-11 09:50:00,57.05,57.15,56.85,56.98,530574.0,47.1409,47.2235,46.9756,47.0831,530574.0
2016-03-11 10:00:00,56.98,57.0,56.76,56.81,436651.0,47.0831,47.0996,46.9013,46.9426,436651.0
2016-03-11 10:10:00,56.81,56.94,56.71,56.9,320576.0,46.9426,47.05,46.86,47.017,320576.0
2016-03-11 10:20:00,56.9,56.91,56.73,56.78,407656.0,47.017,47.0252,46.8765,46.9178,407656.0
2016-03-11 10:30:00,56.79,56.85,56.61,56.75,498749.0,46.9261,46.9756,46.7773,46.893,498749.0
2016-03-11 10:40:00,56.74,56.88,56.68,56.69,454929.0,46.8847,47.0004,46.8352,46.8434,454929.0
2016-03-11 10:50:00,56.69,56.71,56.57,56.66,365532.0,46.8434,46.86,46.7443,46.8186,365532.0
2016-03-11 11:00:00,56.67,56.96,56.63,56.94,409961.0,46.8269,47.0665,46.7939,47.05,409961.0
2016-03-11 11:10:00,56.95,57.02,56.93,57.02,556268.0,47.0583,47.1161,47.0417,47.1161,556268.0
2016-03-11 11:20:00,57.02,57.12,56.94,57.11,277984.0,47.1161,47.1987,47.05,47.1905,277984.0
2016-03-11 11:30:00,57.11,57.22,56.98,57.1,351955.0,47.1905,47.2814,47.0831,47.1822,351955.0
2016-03-11 11:40:00,57.09,57.15,57.06,57.07,179748.0,47.174,47.2235,47.1492,47.1574,179748.0
2016-03-11 11:50:00,57.07,57.07,56.99,57.05,167383.0,47.1574,47.1574,47.0913,47.1409,167383.0
2016-03-11 12:00:00,57.05,57.17,57.05,57.16,203432.0,47.1409,47.2401,47.1409,47.2318,203432.0
2016-03-11 12:10:00,57.16,57.39,57.15,57.35,404044.0,47.2318,47.4218,47.2235,47.3888,404044.0
2016-03-11 12:20:00,57.35,57.42,57.28,57.37,481280.0,47.3888,47.4466,47.331,47.4053,481280.0
2016-03-11 12:30:00,57.37,57.42,57.35,57.4,160613.0,47.4053,47.4466,47.3888,47.4301,160613.0
2016-03-11 12:40:00,57.4,57.45,57.35,57.43,341770.0,47.4301,47.4714,47.3888,47.4549,341770.0
2016-03-11 12:50:00,57.43,57.45,57.41,57.45,121136.0,47.4549,47.4714,47.4384,47.4714,121136.0
2016-03-11 13:00:00,57.45,57.48,57.32,57.4,268363.0,47.4714,47.4962,47.364,47.4301,268363.0
2016-03-11 13:10:00,57.4,57.65,57.39,57.55,349826.0,47.4301,47.6367,47.4218,47.5541,349826.0
2016-03-11 13:20:00,57.55,57.61,57.49,57.49,165308.0,47.5541,47.6036,47.5045,47.5045,165308.0
2016-03-11 13:30:00,57.5,57.5,57.37,57.42,202845.0,47.5127,47.5127,47.4053,47.4466,202845.0
2016-03-11 13:40:00,57.43,57.43,57.32,57.39,148441.0,47.4549,47.4549,47.364,47.4218,148441.0
2016-03-11 13:50:00,57.39,57.69,57.38,57.68,201412.0,47.4218,47.6697,47.4136,47.6615,201412.0
2016-03-11 14:00:00,57.68,57.71,57.44,57.45,346431.0,47.6615,47.6863,47.4632,47.4714,346431.0
2016-03-11 14:10:00,57.45,57.49,57.4,57.42,145519.0,47.4714,47.5045,47.4301,47.4466,145519.0
2016-03-11 14:20:00,57.41,57.48,57.36,57.48,201637.0,47.4384,47.4962,47.3971,47.4962,201637.0
2016-03-11 14:30:00,57.49,57.59,57.49,57.55,156982.0,47.5045,47.5871,47.5045,47.5541,156982.0
2016-03-11 14:40:00,57.55,57.66,57.52,57.57,215480.0,47.5541,47.645,47.5293,47.5706,215480.0
2016-03-11 14:50:00,57.57,57.58,57.49,57.51,214303.0,47.5706,47.5788,47.5045,47.521,214303.0
2016-03-11 15:00:00,57.51,57.66,57.44,57.64,265601.0,47.521,47.645,47.4632,47.6284,265601.0
2016-03-11 15:10:00,57.64,57.66,57.57,57.65,524820.0,47.6284,47.645,47.5706,47.6367,524820.0
2016-03-11 15:20:00,57.64,57.71,57.56,57.66,297515.0,47.6284,47.6863,47.5623,47.645,297515.0
2016-03-11 15:30:00,57.65,57.68,57.57,57.64,267935.0,47.6367,47.6615,47.5706,47.6284,267935.0
2016-03-11 15:40:00,57.63,57.67,57.6,57.65,344702.0,47.6202,47.6532,47.5954,47.6367,344702.0
2016-03-11 15:50:00,57.64,57.66,57.56,57.59,1531893.0,47.6284,47.645,47.5623,47.5871,1531893.0
2016-03-14 09:30:00,57.58,57.82,57.5,57.75,290938.0,47.5788,47.7772,47.5127,47.7193,290938.0
2016-03-14 09:40:00,57.75,57.86,57.68,57.79,157813.0,47.7193,47.8102,47.6615,47.7524,157813.0
2016-03-14 09:50:00,57.79,57.99,57.75,57.8,211179.0,47.7524,47.9176,47.7193,47.7606,211179.0
2016-03-14 10:00:00,57.79,57.92,57.76,57.78,177703.0,47.7524,47.8598,47.7276,47.7441,177703.0
2016-03-14 10:10:00,57.78,57.98,57.75,57.98,147416.0,47.7441,47.9094,47.7193,47.9094,147416.0
2016-03-14 10:20:00,57.97,58.15,57.92,58.13,235715.0,47.9011,48.0498,47.8598,48.0333,235715.0
2016-03-14 10:30:00,58.13,58.25,58.06,58.25,185455.0,48.0333,48.1325,47.9755,48.1325,185455.0
2016-03-14 10:40:00,58.25,58.33,58.19,58.19,180598.0,48.1325,48.1986,48.0829,48.0829,180598.0
2016-03-14 10:50:00,58.19,58.19,58.12,58.14,124995.0,48.0829,48.0829,48.0251,48.0416,124995.0
2016-03-14 11:00:00,58.14,58.2,58.12,58.14,102083.0,48.0416,48.0912,48.0251,48.0416,102083.0
2016-03-14 11:10:00,58.15,58.21,58.12,58.2,98308.0,48.0498,48.0994,48.0251,48.0912,98308.0
2016-03-14 11:20:00,58.19,58.27,58.19,58.21,146355.0,48.0829,48.149,48.0829,48.0994,146355.0
2016-03-14 11:30:00,58.2,58.23,58.14,58.23,109782.0,48.0912,48.1159,48.0416,48.1159,109782.0
2016-03-14 11:40:00,58.22,58.3,58.21,58.3,91133.0,48.1077,48.1738,48.0994,48.1738,91133.0
2016-03-14 11:50:00,58.3,58.41,58.3,58.33,152326.0,48.1738,48.2647,48.1738,48.1986,152326.0
2016-03-14 12:00:00,58.33,58.35,58.21,58.24,211960.0,48.1986,48.2151,48.0994,48.1242,211960.0
2016-03-14 12:10:00,58.23,58.48,58.22,58.47,210257.0,48.1159,48.3225,48.1077,48.3143,210257.0
2016-03-14 12:20:00,58.48,58.5,58.45,58.47,137477.0,48.3225,48.3391,48.2977,48.3143,137477.0
2016-03-14 12:30:00,58.46,58.58,58.46,58.52,161808.0,48.306,48.4052,48.306,48.3556,161808.0
2016-03-14 12:40:00,58.51,58.57,58.5,58.51,128781.0,48.3473,48.3969,48.3391,48.3473,128781.0
2016-03-14 12:50:00,58.5,58.54,58.42,58.48,150579.0,48.3391,48.3721,48.2729,48.3225,150579.0
2016-03-14 13:00:00,58.48,58.51,58.45,58.48,93425.0,48.3225,48.3473,48.2977,48.3225,93425.0
2016-03-14 13:10:00,58.47,58.52,58.46,58.5,111364.0,48.3143,48.3556,48.306,48.3391,111364.0
2016-03-14 13:20:00,58.5,58.53,58.5,58.51,127569.0,48.3391,48.3638,48.3391,48.3473,127569.0
2016-03-14 13:30:00,58.5,58.54,58.5,58.51,173011.0,48.3391,48.3721,48.3391,48.3473,173011.0
2016-03-14 13:40:00,58.51,58.57,58.5,58.51,115033.0,48.3473,48.3969,48.3391,48.3473,115033.0
2016-03-14 13:50:00,58.51,58.57,58.5,58.56,110573.0,48.3473,48.3969,48.3391,48.3886,110573.0
2016-03-14 14:00:00,58.56,58.58,58.56,58.57,230052.0,48.3886,48.4052,48.3886,48.3969,230052.0
2016-03-14 14:10:00,58.58,58.58,58.36,58.36,147030.0,48.4052,48.4052,48.2234,48.2234,147030.0
2016-03-14 14:20:00,58.37,58.51,58.36,58.5,268942.0,48.2316,48.3473,48.2234,48.3391,268942.0
2016-03-14 14:30:00,58.49,58.5,58.48,58.49,112039.0,48.3308,48.3391,48.3225,48.3308,112039.0
2016-03-14 14:40:00,58.48,58.64,58.48,58.64,182165.0,48.3225,48.4547,48.3225,48.4547,182165.0
2016-03-14 14:50:00,58.65,58.65,58.57,58.63,142736.0,48.463,48.463,48.3969,48.4465,142736.0
2016-03-14 15:00:00,58.64,58.68,58.62,58.68,180616.0,48.4547,48.4878,48.4382,48.4878,180616.0
2016-03-14 15:10:00,58.68,58.7,58.63,58.63,185622.0,48.4878,48.5043,48.4465,48.4465,185622.0
2016-03-14 15:20:00,58.63,58.74,58.58,58.72,343599.0,48.4465,48.5374,48.4052,48.5208,343599.0
2016-03-14 15:30:00,58.72,58.78,58.69,58.75,306898.0,48.5208,48.5704,48.4961,48.5456,306898.0
2016-03-14 15:40:00,58.75,58.77,58.66,58.66,325734.0,48.5456,48.5622,48.4713,48.4713,325734.0
2016-03-14 15:50:00,58.66,58.77,58.57,58.65,1195510.0,48.4713,48.5622,48.3969,48.463,1195510.0
2016-03-15 09:30:00,58.28,58.39,58.25,58.31,258780.0,48.1573,48.2482,48.1325,48.1821,258780.0
2016-03-15 09:40:00,58.3,58.54,58.17,58.53,299584.0,48.1738,48.3721,48.0664,48.3638,299584.0
2016-03-15 09:50:00,58.52,58.6,58.43,58.48,247217.0,48.3556,48.4217,48.2812,48.3225,247217.0
2016-03-15 10:00:00,58.47,58.65,58.47,58.58,190371.0,48.3143,48.463,48.3143,48.4052,190371.0
2016-03-15 10:10:00,58.59,58.67,58.49,58.58,122388.0,48.4134,48.4795,48.3308,48.4052,122388.0
2016-03-15 10:20:00,58.57,58.87,58.55,58.87,139195.0,48.3969,48.6448,48.3804,48.6448,139195.0
2016-03-15 10:30:00,58.87,58.96,58.83,58.91,256940.0,48.6448,48.7192,48.6117,48.6778,256940.0
2016-03-15 10:40:00,58.92,58.93,58.81,58.81,188402.0,48.6861,48.6944,48.5952,48.5952,188402.0
2016-03-15 10:50:00,58.82,58.84,58.66,58.67,116240.0,48.6035,48.62,48.4713,48.4795,116240.0
2016-03-15 11:00:00,58.66,58.77,58.63,58.76,122902.0,48.4713,48.5622,48.4465,48.5539,122902.0
2016-03-15 11:10:00,58.77,58.8,58.72,58.77,111374.0,48.5622,48.5869,48.5208,48.5622,111374.0
2016-03-15 11:20:00,58.78,58.79,58.75,58.76,92985.0,48.5704,48.5787,48.5456,48.5539,92985.0
2016-03-15 11:30:00,58.76,58.8,58.75,58.8,145915.0,48.5539,48.5869,48.5456,48.5869,145915.0
2016-03-15 11:40:00,58.79,58.83,58.74,58.78,149506.0,48.5787,48.6117,48.5374,48.5704,149506.0
2016-03-15 11:50:00,58.78,58.82,58.75,58.78,170188.0,48.5704,48.6035,48.5456,48.5704,170188.0
2016-03-15 12:00:00,58.78,58.81,58.74,58.79,96147.0,48.5704,48.5952,48.5374,48.5787,96147.0
2016-03-15 12:10:00,58.8,58.86,58.78,58.83,72946.0,48.5869,48.6365,48.5704,48.6117,72946.0
2016-03-15 12:20:00,58.83,58.84,58.8,58.82,59012.0,48.6117,48.62,48.5869,48.6035,59012.0
2016-03-15 12:30:00,58.82,58.82,58.76,58.8,66046.0,48.6035,48.6035,48.5539,48.5869,66046.0
2016-03-15 12:40:00,58.79,58.82,58.79,58.81,79637.0,48.5787,48.6035,48.5787,48.5952,79637.0
2016-03-15 12:50:00,58.82,58.83,58.77,58.82,94648.0,48.6035,48.6117,48.5622,48.6035,94648.0
2016-03-15 13:00:00,58.81,58.93,58.8,58.84,113467.0,48.5952,48.6944,48.5869,48.62,113467.0
2016-03-15 13:10:00,58.84,58.89,58.81,58.82,68929.0,48.62,48.6613,48.5952,48.6035,68929.0
2016-03-15 13:20:00,58.81,58.84,58.79,58.81,120865.0,48.5952,48.62,48.5787,48.5952,120865.0
2016-03-15 13:30:00,58.82,58.89,58.81,58.84,85102.0,48.6035,48.6613,48.5952,48.62,85102.0
2016-03-15 13:40:00,58.84,58.87,58.81,58.84,86543.0,48.62,48.6448,48.5952,48.62,86543.0
2016-03-15 13:50:00,58.83,58.92,58.83,58.91,144909.0,48.6117,48.6861,48.6117,48.6778,144909.0
2016-03-15 14:00:00,58.91,58.99,58.88,58.99,109474.0,48.6778,48.7439,48.653,48.7439,109474.0
2016-03-15 14:10:00,58.99,59.08,58.98,58.99,188059.0,48.7439,48.8183,48.7357,48.7439,188059.0
2016-03-15 14:20:00,59.0,59.03,58.95,58.96,126505.0,48.7522,48.777,48.7109,48.7192,126505.0
2016-03-15 14:30:00,58.97,59.01,58.93,59.0,102009.0,48.7274,48.7605,48.6944,48.7522,102009.0
2016-03-15 14:40:00,59.0,59.04,58.97,59.0,145080.0,48.7522,48.7853,48.7274,48.7522,145080.0
2016-03-15 14:50:00,59.01,59.04,58.98,59.01,88008.0,48.7605,48.7853,48.7357,48.7605,88008.0
2016-03-15 15:00:00,59.0,59.04,58.99,59.03,214108.0,48.7522,48.7853,48.7439,48.777,214108.0
2016-03-15 15:10:00,59.03,59.05,59.0,59.02,97396.0,48.777,48.7935,48.7522,48.7687,97396.0
2016-03-15 15:20:00,59.02,59.03,58.97,59.01,145019.0,48.7687,48.777,48.7274,48.7605,145019.0
2016-03-15 15:30:00,59.0,59.05,59.0,59.01,198767.0,48.7522,48.7935,48.7522,48.7605,198767.0
2016-03-15 15:40:00,59.02,59.03,58.95,58.98,226513.0,48.7687,48.777,48.7109,48.7357,226513.0
2016-03-15 15:50:00,58.98,59.16,58.96,59.08,806380.0,48.7357,48.8844,48.7192,48.8183,806380.0
2016-03-16 09:30:00,58.66,59.05,58.65,58.97,218816.0,48.4713,48.7935,48.463,48.7274,218816.0
2016-03-16 09:40:00,58.91,58.96,58.82,58.89,104281.0,48.6778,48.7192,48.6035,48.6613,104281.0
2016-03-16 09:50:00,58.9,59.05,58.86,58.96,226121.0,48.6696,48.7935,48.6365,48.7192,226121.0
2016-03-16 10:00:00,58.95,58.95,58.8,58.85,129456.0,48.7109,48.7109,48.5869,48.6283,129456.0
2016-03-16 10:10:00,58.86,58.89,58.77,58.77,168757.0,48.6365,48.6613,48.5622,48.5622,168757.0
2016-03-16 10:20:00,58.78,58.83,58.76,58.82,142294.0,48.5704,48.6117,48.5539,48.6035,142294.0
2016-03-16 10:30:00,58.82,58.89,58.79,58.83,122487.0,48.6035,48.6613,48.5787,48.6117,122487.0
2016-03-16 10:40:00,58.82,58.86,58.79,58.84,133302.0,48.6035,48.6365,48.5787,48.62,133302.0
2016-03-16 10:50:00,58.84,58.85,58.74,58.74,168693.0,48.62,48.6283,48.5374,48.5374,168693.0
2016-03-16 11:00:00,58.74,58.77,58.69,58.72,147686.0,48.5374,48.5622,48.4961,48.5208,147686.0
2016-03-16 11:10:00,58.72,58.76,58.7,58.75,118346.0,48.5208,48.5539,48.5043,48.5456,118346.0
2016-03-16 11:20:00,58.76,58.77,58.71,58.75,92848.0,48.5539,48.5622,48.5126,48.5456,92848.0
2016-03-16 11:30:00,58.75,58.87,58.74,58.87,63105.0,48.5456,48.6448,48.5374,48.6448,63105.0
2016-03-16 11:40:00,58.87,59.0,58.85,58.99,74590.0,48.6448,48.7522,48.6283,48.7439,74590.0
2016-03-16 11:50:00,59.0,59.12,58.98,59.08,121907.0,48.7522,48.8514,48.7357,48.8183,121907.0
2016-03-16 12:00:00,59.08,59.2,59.07,59.2,129815.0,48.8183,48.9175,48.81,48.9175,129815.0
2016-03-16 12:10:00,59.2,59.26,59.11,59.25,135060.0,48.9175,48.967,48.8431,48.9588,135060.0
2016-03-16 12:20:00,59.26,59.27,59.18,59.2,122409.0,48.967,48.9753,48.9009,48.9175,122409.0
2016-03-16 12:30:00,59.19,59.22,59.06,59.08,110505.0,48.9092,48.934,48.8018,48.8183,110505.0
2016-03-16 12:40:00,59.07,59.07,58.94,58.95,77308.0,48.81,48.81,48.7026,48.7109,77308.0
2016-03-16 12:50:00,58.94,58.98,58.88,58.98,100586.0,48.7026,48.7357,48.653,48.7357,100586.0
2016-03-16 13:00:00,58.96,59.04,58.95,59.03,48083.0,48.7192,48.7853,48.7109,48.777,48083.0
2016-03-16 13:10:00,59.03,59.03,58.93,58.95,87042.0,48.777,48.777,48.6944,48.7109,87042.0
2016-03-16 13:20:00,58.95,59.07,58.92,59.04,80155.0,48.7109,48.81,48.6861,48.7853,80155.0
2016-03-16 13:30:00,59.03,59.07,59.01,59.06,64517.0,48.777,48.81,48.7605,48.8018,64517.0
2016-03-16 13:40:00,59.06,59.13,59.05,59.08,77839.0,48.8018,48.8596,48.7935,48.8183,77839.0
2016-03-16 13:50:00,59.09,59.1,59.03,59.03,40906.0,48.8266,48.8348,48.777,48.777,40906.0
2016-03-16 14:00:00,59.03,59.56,59.03,59.44,290109.0,48.777,49.2149,48.777,49.1158,290109.0
2016-03-16 14:10:00,59.43,59.47,59.26,59.36,141246.0,49.1075,49.1406,48.967,49.0497,141246.0
2016-03-16 14:20:00,59.36,59.69,59.35,59.54,241293.0,49.0497,49.3224,49.0414,49.1984,241293.0
2016-03-16 14:30:00,59.53,59.57,59.46,59.55,156103.0,49.1902,49.2232,49.1323,49.2067,156103.0
2016-03-16 14:40:00,59.54,59.67,59.54,59.63,163494.0,49.1984,49.3058,49.1984,49.2728,163494.0
2016-03-16 14:50:00,59.63,59.67,59.56,59.57,229165.0,49.2728,49.3058,49.2149,49.2232,229165.0
2016-03-16 15:00:00,59.56,59.8,59.55,59.77,307586.0,49.2149,49.4133,49.2067,49.3885,307586.0
2016-03-16 15:10:00,59.77,59.82,59.62,59.73,256756.0,49.3885,49.4298,49.2645,49.3554,256756.0
2016-03-16 15:20:00,59.73,59.78,59.64,59.73,258773.0,49.3554,49.3967,49.281,49.3554,258773.0
2016-03-16 15:30:00,59.73,59.8,59.67,59.78,266471.0,49.3554,49.4133,49.3058,49.3967,266471.0
2016-03-16 15:40:00,59.79,59.79,59.57,59.63,310764.0,49.405,49.405,49.2232,49.2728,310764.0
2016-03-16 15:50:00,59.6,59.73,59.54,59.68,1214792.0,49.248,49.3554,49.1984,49.3141,1214792.0
2016-03-17 09:30:00,59.47,59.79,59.37,59.68,212926.0,49.1406,49.405,49.0579,49.3141,212926.0
2016-03-17 09:40:00,59.67,59.73,59.59,59.63,120646.0,49.3058,49.3554,49.2397,49.2728,120646.0
2016-03-17 09:50:00,59.64,59.79,59.55,59.61,333575.0,49.281,49.405,49.2067,49.2563,333575.0
2016-03-17 10:00:00,59.61,59.77,59.49,59.76,200383.0,49.2563,49.3885,49.1571,49.3802,200383.0
2016-03-17 10:10:00,59.76,59.8,59.7,59.73,147062.0,49.3802,49.4133,49.3306,49.3554,147062.0
2016-03-17 10:20:00,59.73,59.9,59.68,59.76,189230.0,49.3554,49.4959,49.3141,49.3802,189230.0
2016-03-17 10:30:00,59.75,59.81,59.69,59.76,165922.0,49.3719,49.4215,49.3224,49.3802,165922.0
2016-03-17 10:40:00,59.76,59.77,59.58,59.6,123630.0,49.3802,49.3885,49.2315,49.248,123630.0
2016-03-17 10:50:00,59.6,59.62,59.44,59.52,141162.0,49.248,49.2645,49.1158,49.1819,141162.0
2016-03-17 11:00:00,59.52,59.63,59.49,59.52,98007.0,49.1819,49.2728,49.1571,49.1819,98007.0
2016-03-17 11:10:00,59.52,59.57,59.48,59.48,95163.0,49.1819,49.2232,49.1488,49.1488,95163.0
2016-03-17 11:20:00,59.48,59.72,59.46,59.72,154927.0,49.1488,49.3471,49.1323,49.3471,154927.0
2016-03-17 11:30:00,59.72,59.77,59.64,59.74,144289.0,49.3471,49.3885,49.281,49.3637,144289.0
2016-03-17 11:40:00,59.75,59.82,59.74,59.79,96050.0,49.3719,49.4298,49.3637,49.405,96050.0
2016-03-17 11:50:00,59.79,59.8,59.71,59.78,87246.0,49.405,49.4133,49.3389,49.3967,87246.0
2016-03-17 12:00:00,59.78,59.82,59.71,59.71,135920.0,49.3967,49.4298,49.3389,49.3389,135920.0
2016-03-17 12:10:00,59.72,59.81,59.71,59.81,82130.0,49.3471,49.4215,49.3389,49.4215,82130.0
2016-03-17 12:20:00,59.81,59.94,59.8,59.91,79134.0,49.4215,49.5289,49.4133,49.5041,79134.0
2016-03-17 12:30:00,59.91,59.98,59.91,59.95,79199.0,49.5041,49.562,49.5041,49.5372,79199.0
2016-03-17 12:40:00,59.94,59.96,59.87,59.9,79374.0,49.5289,49.5455,49.4711,49.4959,79374.0
2016-03-17 12:50:00,59.9,59.91,59.86,59.88,103194.0,49.4959,49.5041,49.4628,49.4794,103194.0
2016-03-17 13:00:00,59.89,59.92,59.84,59.87,145935.0,49.4876,49.5124,49.4463,49.4711,145935.0
2016-03-17 13:10:00,59.87,59.91,59.81,59.91,154669.0,49.4711,49.5041,49.4215,49.5041,154669.0
2016-03-17 13:20:00,59.91,59.94,59.88,59.89,64962.0,49.5041,49.5289,49.4794,49.4876,64962.0
2016-03-17 13:30:00,59.88,59.89,59.8,59.87,76198.0,49.4794,49.4876,49.4133,49.4711,76198.0
2016-03-17 13:40:00,59.87,59.94,59.86,59.9,107785.0,49.4711,49.5289,49.4628,49.4959,107785.0
2016-03-17 13:50:00,59.9,59.92,59.8,59.85,108982.0,49.4959,49.5124,49.4133,49.4546,108982.0
2016-03-17 14:00:00,59.85,59.86,59.78,59.79,80679.0,49.4546,49.4628,49.3967,49.405,80679.0
2016-03-17 14:10:00,59.79,59.86,59.77,59.85,99299.0,49.405,49.4628,49.3885,49.4546,99299.0
2016-03-17 14:20:00,59.86,59.87,59.79,59.81,99894.0,49.4628,49.4711,49.405,49.4215,99894.0
2016-03-17 14:30:00,59.8,59.86,59.78,59.81,133691.0,49.4133,49.4628,49.3967,49.4215,133691.0
2016-03-17 14:40:00,59.8,59.85,59.79,59.82,100022.0,49.4133,49.4546,49.405,49.4298,100022.0
2016-03-17 14:50:00,59.82,59.83,59.68,59.68,104857.0,49.4298,49.438,49.3141,49.3141,104857.0
2016-03-17 15:00:00,59.69,59.76,59.68,59.71,170734.0,49.3224,49.3802,49.3141,49.3389,170734.0
2016-03-17 15:10:00,59.71,59.72,59.62,59.62,111664.0,49.3389,49.3471,49.2645,49.2645,111664.0
2016-03-17 15:20:00,59.63,59.73,59.61,59.69,115707.0,49.2728,49.3554,49.2563,49.3224,115707.0
2016-03-17 15:30:00,59.7,59.74,59.64,59.73,142199.0,49.3306,49.3637,49.281,49.3554,142199.0
2016-03-17 15:40:00,59.73,59.75,59.63,59.65,153090.0,49.3554,49.3719,49.2728,49.2893,153090.0
2016-03-17 15:50:00,59.65,59.66,59.54,59.55,559667.0,49.2893,49.2976,49.1984,49.2067,559667.0
2016-03-18 09:30:00,59.87,60.18,59.68,60.14,2977641.0,49.4711,49.7273,49.3141,49.6942,2977641.0
2016-03-18 09:40:00,60.14,60.19,59.87,59.87,411810.0,49.6942,49.7355,49.4711,49.4711,411810.0
2016-03-18 09:50:00,59.87,59.96,59.73,59.8,303723.0,49.4711,49.5455,49.3554,49.4133,303723.0
2016-03-18 10:00:00,59.8,59.82,59.57,59.62,220472.0,49.4133,49.4298,49.2232,49.2645,220472.0
2016-03-18 10:10:00,59.62,59.65,59.45,59.47,123172.0,49.2645,49.2893,49.124,49.1406,123172.0
2016-03-18 10:20:00,59.47,59.62,59.42,59.62,126967.0,49.1406,49.2645,49.0993,49.2645,126967.0
2016-03-18 10:30:00,59.63,59.8,59.63,59.77,86790.0,49.2728,49.4133,49.2728,49.3885,86790.0
2016-03-18 10:40:00,59.76,60.05,59.75,59.99,134567.0,49.3802,49.6198,49.3719,49.5703,134567.0
2016-03-18 10:50:00,60.0,60.14,59.99,60.12,161520.0,49.5785,49.6942,49.5703,49.6777,161520.0
2016-03-18 11:00:00,60.11,60.41,60.1,60.36,280693.0,49.6694,49.9173,49.6611,49.876,280693.0
2016-03-18 11:10:00,60.37,60.39,60.28,60.3,100263.0,49.8842,49.9008,49.8099,49.8264,100263.0
2016-03-18 11:20:00,60.3,60.32,60.16,60.16,103882.0,49.8264,49.8429,49.7107,49.7107,103882.0
2016-03-18 11:30:00,60.17,60.35,60.14,60.35,130393.0,49.719,49.8677,49.6942,49.8677,130393.0
2016-03-18 11:40:00,60.35,60.45,60.31,60.37,173867.0,49.8677,49.9504,49.8347,49.8842,173867.0
2016-03-18 11:50:00,60.36,60.39,60.2,60.23,107749.0,49.876,49.9008,49.7438,49.7686,107749.0
2016-03-18 12:00:00,60.23,60.35,60.23,60.33,152850.0,49.7686,49.8677,49.7686,49.8512,152850.0
2016-03-18 12:10:00,60.33,60.36,60.29,60.34,123477.0,49.8512,49.876,49.8181,49.8595,123477.0
2016-03-18 12:20:00,60.34,60.36,60.25,60.27,94409.0,49.8595,49.876,49.7851,49.8016,94409.0
2016-03-18 12:30:00,60.26,60.28,60.14,60.16,79845.0,49.7934,49.8099,49.6942,49.7107,79845.0
2016-03-18 12:40:00,60.16,60.16,60.1,60.14,61245.0,49.7107,49.7107,49.6611,49.6942,61245.0
2016-03-18 12:50:00,60.13,60.17,60.12,60.12,43778.0,49.6859,49.719,49.6777,49.6777,43778.0
2016-03-18 13:00:00,60.13,60.14,60.04,60.05,83509.0,49.6859,49.6942,49.6116,49.6198,83509.0
2016-03-18 13:10:00,60.06,60.1,60.02,60.09,98550.0,49.6281,49.6611,49.595,49.6529,98550.0
2016-03-18 13:20:00,60.09,60.18,60.09,60.15,140130.0,49.6529,49.7273,49.6529,49.7025,140130.0
2016-03-18 13:30:00,60.15,60.16,60.04,60.11,166305.0,49.7025,49.7107,49.6116,49.6694,166305.0
2016-03-18 13:40:00,60.1,60.13,60.08,60.1,122287.0,49.6611,49.6859,49.6446,49.6611,122287.0
2016-03-18 13:50:00,60.1,60.13,60.06,60.12,112139.0,49.6611,49.6859,49.6281,49.6777,112139.0
2016-03-18 14:00:00,60.11,60.16,60.1,60.11,99063.0,49.6694,49.7107,49.6611,49.6694,99063.0
2016-03-18 14:10:00,60.11,60.17,60.08,60.15,85414.0,49.6694,49.719,49.6446,49.7025,85414.0
2016-03-18 14:20:00,60.15,60.16,60.11,60.12,94288.0,49.7025,49.7107,49.6694,49.6777,94288.0
2016-03-18 14:30:00,60.12,60.16,60.12,60.14,114446.0,49.6777,49.7107,49.6777,49.6942,114446.0
2016-03-18 14:40:00,60.14,60.19,60.12,60.19,284998.0,49.6942,49.7355,49.6777,49.7355,284998.0
2016-03-18 14:50:00,60.18,60.19,60.1,60.15,266644.0,49.7273,49.7355,49.6611,49.7025,266644.0
2016-03-18 15:00:00,60.14,60.18,60.13,60.15,152081.0,49.6942,49.7273,49.6859,49.7025,152081.0
2016-03-18 15:10:00,60.14,60.21,60.11,60.12,1548428.0,49.6942,49.752,49.6694,49.6777,1548428.0
2016-03-18 15:20:00,60.12,60.13,59.97,59.99,190337.0,49.6777,49.6859,49.5537,49.5703,190337.0
2016-03-18 15:30:00,59.99,60.01,59.94,60.0,182044.0,49.5703,49.5868,49.5289,49.5785,182044.0
2016-03-18 15:40:00,60.0,60.0,59.95,59.98,222506.0,49.5785,49.5785,49.5372,49.562,222506.0
2016-03-18 15:50:00,59.97,59.97,59.65,59.7,1276386.0,49.5537,49.5537,49.2893,49.3306,1276386.0
2016-03-21 09:30:00,59.56,59.87,59.47,59.53,393093.0,49.2149,49.4711,49.1406,49.1902,393093.0
2016-03-21 09:40:00,59.51,59.62,59.22,59.22,268624.0,49.1736,49.2645,48.934,48.934,268624.0
2016-03-21 09:50:00,59.22,59.39,59.2,59.33,133735.0,48.934,49.0745,48.9175,49.0249,133735.0
2016-03-21 10:00:00,59.34,59.45,59.33,59.35,117905.0,49.0332,49.124,49.0249,49.0414,117905.0
2016-03-21 10:10:00,59.33,59.42,59.31,59.37,182161.0,49.0249,49.0993,49.0084,49.0579,182161.0
2016-03-21 10:20:00,59.37,59.38,59.16,59.16,117004.0,49.0579,49.0662,48.8844,48.8844,117004.0
2016-03-21 10:30:00,59.16,59.27,59.14,59.22,168510.0,48.8844,48.9753,48.8679,48.934,168510.0
2016-03-21 10:40:00,59.22,59.27,59.12,59.12,89429.0,48.934,48.9753,48.8514,48.8514,89429.0
2016-03-21 10:50:00,59.12,59.14,59.03,59.12,133535.0,48.8514,48.8679,48.777,48.8514,133535.0
2016-03-21 11:00:00,59.11,59.28,59.11,59.26,83758.0,48.8431,48.9836,48.8431,48.967,83758.0
2016-03-21 11:10:00,59.26,59.3,59.21,59.21,117929.0,48.967,49.0001,48.9257,48.9257,117929.0
2016-03-21 11:20:00,59.21,59.21,59.11,59.13,212783.0,48.9257,48.9257,48.8431,48.8596,212783.0
2016-03-21 11:30:00,59.14,59.23,59.11,59.22,63836.0,48.8679,48.9423,48.8431,48.934,63836.0
2016-03-21 11:40:00,59.22,59.34,59.17,59.33,123210.0,48.934,49.0332,48.8927,49.0249,123210.0
2016-03-21 11:50:00,59.34,59.34,59.26,59.28,72928.0,49.0332,49.0332,48.967,48.9836,72928.0
2016-03-21 12:00:00,59.28,59.31,59.24,59.24,64299.0,48.9836,49.0084,48.9505,48.9505,64299.0
2016-03-21 12:10:00,59.25,59.32,59.24,59.25,110008.0,48.9588,49.0166,48.9505,48.9588,110008.0
2016-03-21 12:20:00,59.25,59.26,59.2,59.24,72659.0,48.9588,48.967,48.9175,48.9505,72659.0
2016-03-21 12:30:00,59.24,59.27,59.22,59.25,82194.0,48.9505,48.9753,48.934,48.9588,82194.0
2016-03-21 12:40:00,59.26,59.26,59.11,59.12,105288.0,48.967,48.967,48.8431,48.8514,105288.0
2016-03-21 12:50:00,59.11,59.13,59.07,59.07,87318.0,48.8431,48.8596,48.81,48.81,87318.0
2016-03-21 13:00:00,59.08,59.13,59.06,59.06,87965.0,48.8183,48.8596,48.8018,48.8018,87965.0
2016-03-21 13:10:00,59.06,59.35,59.04,59.35,89017.0,48.8018,49.0414,48.7853,49.0414,89017.0
2016-03-21 13:20:00,59.35,59.36,59.28,59.32,91414.0,49.0414,49.0497,48.9836,49.0166,91414.0
2016-03-21 13:30:00,59.32,59.32,59.22,59.25,60226.0,49.0166,49.0166,48.934,48.9588,60226.0
2016-03-21 13:40:00,59.25,59.25,59.17,59.19,86060.0,48.9588,48.9588,48.8927,48.9092,86060.0
2016-03-21 13:50:00,59.18,59.18,59.07,59.07,114615.0,48.9009,48.9009,48.81,48.81,114615.0
2016-03-21 14:00:00,59.08,59.13,59.01,59.07,207767.0,48.8183,48.8596,48.7605,48.81,207767.0
2016-03-21 14:10:00,59.06,59.19,59.04,59.15,144441.0,48.8018,48.9092,48.7853,48.8762,144441.0
2016-03-21 14:20:00,59.15,59.23,59.14,59.21,72682.0,48.8762,48.9423,48.8679,48.9257,72682.0
2016-03-21 14:30:00,59.22,59.22,59.1,59.2,146259.0,48.934,48.934,48.8348,48.9175,146259.0
2016-03-21 14:40:00,59.2,59.25,59.17,59.22,141337.0,48.9175,48.9588,48.8927,48.934,141337.0
2016-03-21 14:50:00,59.23,59.29,59.2,59.29,88967.0,48.9423,48.9918,48.9175,48.9918,88967.0
2016-03-21 15:00:00,59.28,59.29,59.19,59.25,164790.0,48.9836,48.9918,48.9092,48.9588,164790.0
2016-03-21 15:10:00,59.25,59.27,59.19,59.2,114872.0,48.9588,48.9753,48.9092,48.9175,114872.0
2016-03-21 15:20:00,59.2,59.21,59.13,59.13,109395.0,48.9175,48.9257,48.8596,48.8596,109395.0
2016-03-21 15:30:00,59.14,59.14,59.06,59.11,248073.0,48.8679,48.8679,48.8018,48.8431,248073.0
2016-03-21 15:40:00,59.11,59.16,59.07,59.12,221015.0,48.8431,48.8844,48.81,48.8514,221015.0
2016-03-21 15:50:00,59.12,59.15,59.09,59.1,483081.0,48.8514,48.8762,48.8266,48.8348,483081.0
2016-03-22 09:30:00,59.0,59.07,58.72,58.96,293204.0,48.7522,48.81,48.5208,48.7192,293204.0
2016-03-22 09:40:00,58.96,58.99,58.59,58.63,183128.0,48.7192,48.7439,48.4134,48.4465,183128.0
2016-03-22 09:50:00,58.63,58.87,58.57,58.84,121606.0,48.4465,48.6448,48.3969,48.62,121606.0
2016-03-22 10:00:00,58.84,58.9,58.79,58.8,188720.0,48.62,48.6696,48.5787,48.5869,188720.0
2016-03-22 10:10:00,58.8,58.95,58.8,58.86,79718.0,48.5869,48.7109,48.5869,48.6365,79718.0
2016-03-22 10:20:00,58.85,59.0,58.85,58.96,74536.0,48.6283,48.7522,48.6283,48.7192,74536.0
2016-03-22 10:30:00,58.96,58.97,58.91,58.94,60171.0,48.7192,48.7274,48.6778,48.7026,60171.0
2016-03-22 10:40:00,58.95,58.96,58.81,58.82,107795.0,48.7109,48.7192,48.5952,48.6035,107795.0
2016-03-22 10:50:00,58.83,58.89,58.81,58.89,98678.0,48.6117,48.6613,48.5952,48.6613,98678.0
2016-03-22 11:00:00,58.88,58.91,58.87,58.88,59767.0,48.653,48.6778,48.6448,48.653,59767.0
2016-03-22 11:10:00,58.89,58.93,58.87,58.9,98748.0,48.6613,48.6944,48.6448,48.6696,98748.0
2016-03-22 11:20:00,58.9,58.91,58.88,58.9,87809.0,48.6696,48.6778,48.653,48.6696,87809.0
2016-03-22 11:30:00,58.9,58.91,58.85,58.87,104933.0,48.6696,48.6778,48.6283,48.6448,104933.0
2016-03-22 11:40:00,58.87,59.0,58.87,58.96,155742.0,48.6448,48.7522,48.6448,48.7192,155742.0
2016-03-22 11:50:00,58.95,58.98,58.91,58.92,126474.0,48.7109,48.7357,48.6778,48.6861,126474.0
2016-03-22 12:00:00,58.93,58.93,58.88,58.89,100003.0,48.6944,48.6944,48.653,48.6613,100003.0
2016-03-22 12:10:00,58.9,58.94,58.89,58.93,109242.0,48.6696,48.7026,48.6613,48.6944,109242.0
2016-03-22 12:20:00,58.93,59.13,58.91,59.12,233578.0,48.6944,48.8596,48.6778,48.8514,233578.0
2016-03-22 12:30:00,59.12,59.18,59.09,59.17,114596.0,48.8514,48.9009,48.8266,48.8927,114596.0
2016-03-22 12:40:00,59.17,59.27,59.17,59.23,123874.0,48.8927,48.9753,48.8927,48.9423,123874.0
2016-03-22 12:50:00,59.23,59.4,59.23,59.4,103968.0,48.9423,49.0827,48.9423,49.0827,103968.0
2016-03-22 13:00:00,59.4,59.41,59.31,59.36,116206.0,49.0827,49.091,49.0084,49.0497,116206.0
2016-03-22 13:10:00,59.36,59.38,59.33,59.37,50206.0,49.0497,49.0662,49.0249,49.0579,50206.0
2016-03-22 13:20:00,59.37,59.44,59.35,59.44,53820.0,49.0579,49.1158,49.0414,49.1158,53820.0
2016-03-22 13:30:00,59.45,59.52,59.42,59.5,132005.0,49.124,49.1819,49.0993,49.1654,132005.0
2016-03-22 13:40:00,59.5,59.54,59.49,59.53,159220.0,49.1654,49.1984,49.1571,49.1902,159220.0
2016-03-22 13:50:00,59.53,59.55,59.49,59.5,108444.0,49.1902,49.2067,49.1571,49.1654,108444.0
2016-03-22 14:00:00,59.49,59.51,59.31,59.46,230492.0,49.1571,49.1736,49.0084,49.1323,230492.0
2016-03-22 14:10:00,59.46,59.5,59.46,59.49,102142.0,49.1323,49.1654,49.1323,49.1571,102142.0
2016-03-22 14:20:00,59.49,59.5,59.35,59.42,124892.0,49.1571,49.1654,49.0414,49.0993,124892.0
2016-03-22 14:30:00,59.43,59.5,59.42,59.49,95049.0,49.1075,49.1654,49.0993,49.1571,95049.0
2016-03-22 14:40:00,59.49,59.53,59.49,59.52,138523.0,49.1571,49.1902,49.1571,49.1819,138523.0
2016-03-22 14:50:00,59.52,59.53,59.47,59.5,174896.0,49.1819,49.1902,49.1406,49.1654,174896.0
2016-03-22 15:00:00,59.49,59.5,59.48,59.48,219805.0,49.1571,49.1654,49.1488,49.1488,219805.0
2016-03-22 15:10:00,59.49,59.54,59.38,59.38,139020.0,49.1571,49.1984,49.0662,49.0662,139020.0
2016-03-22 15:20:00,59.39,59.49,59.38,59.48,851396.0,49.0745,49.1571,49.0662,49.1488,851396.0
2016-03-22 15:30:00,59.48,59.49,59.42,59.44,246280.0,49.1488,49.1571,49.0993,49.1158,246280.0
2016-03-22 15:40:00,59.44,59.53,59.44,59.49,196789.0,49.1158,49.1902,49.1158,49.1571,196789.0
2016-03-22 15:50:00,59.48,59.5,59.35,59.38,448968.0,49.1488,49.1654,49.0414,49.0662,448968.0
2016-03-23 09:30:00,59.14,59.23,58.7,58.93,323335.0,48.8679,48.9423,48.5043,48.6944,323335.0
2016-03-23 09:40:00,58.92,59.23,58.89,59.08,281182.0,48.6861,48.9423,48.6613,48.8183,281182.0
2016-03-23 09:50:00,59.07,59.28,58.99,59.27,205978.0,48.81,48.9836,48.7439,48.9753,205978.0
2016-03-23 10:00:00,59.27,59.37,59.22,59.34,122783.0,48.9753,49.0579,48.934,49.0332,122783.0
2016-03-23 10:10:00,59.34,59.4,59.28,59.36,97565.0,49.0332,49.0827,48.9836,49.0497,97565.0
2016-03-23 10:20:00,59.36,59.39,59.22,59.24,64209.0,49.0497,49.0745,48.934,48.9505,64209.0
2016-03-23 10:30:00,59.23,59.33,59.14,59.19,114869.0,48.9423,49.0249,48.8679,48.9092,114869.0
2016-03-23 10:40:00,59.18,59.34,59.12,59.31,93581.0,48.9009,49.0332,48.8514,49.0084,93581.0
2016-03-23 10:50:00,59.31,59.33,59.11,59.14,101571.0,49.0084,49.0249,48.8431,48.8679,101571.0
2016-03-23 11:00:00,59.14,59.24,59.05,59.23,90095.0,48.8679,48.9505,48.7935,48.9423,90095.0
2016-03-23 11:10:00,59.23,59.24,59.02,59.02,118655.0,48.9423,48.9505,48.7687,48.7687,118655.0
2016-03-23 11:20:00,59.03,59.12,58.98,59.02,101330.0,48.777,48.8514,48.7357,48.7687,101330.0
2016-03-23 11:30:00,59.03,59.16,58.94,59.15,153871.0,48.777,48.8844,48.7026,48.8762,153871.0
2016-03-23 11:40:00,59.15,59.21,59.06,59.11,86083.0,48.8762,48.9257,48.8018,48.8431,86083.0
2016-03-23 11:50:00,59.12,59.12,59.0,59.05,82070.0,48.8514,48.8514,48.7522,48.7935,82070.0
2016-03-23 12:00:00,59.06,59.12,59.02,59.07,78260.0,48.8018,48.8514,48.7687,48.81,78260.0
2016-03-23 12:10:00,59.07,59.13,59.05,59.11,89436.0,48.81,48.8596,48.7935,48.8431,89436.0
2016-03-23 12:20:00,59.11,59.17,59.06,59.11,82570.0,48.8431,48.8927,48.8018,48.8431,82570.0
2016-03-23 12:30:00,59.12,59.16,59.11,59.15,72193.0,48.8514,48.8844,48.8431,48.8762,72193.0
2016-03-23 12:40:00,59.14,59.15,59.06,59.09,49609.0,48.8679,48.8762,48.8018,48.8266,49609.0
2016-03-23 12:50:00,59.1,59.14,59.08,59.12,53208.0,48.8348,48.8679,48.8183,48.8514,53208.0
2016-03-23 13:00:00,59.13,59.18,59.11,59.16,72014.0,48.8596,48.9009,48.8431,48.8844,72014.0
2016-03-23 13:10:00,59.16,59.23,59.15,59.17,75224.0,48.8844,48.9423,48.8762,48.8927,75224.0
2016-03-23 13:20:00,59.18,59.21,59.12,59.19,81271.0,48.9009,48.9257,48.8514,48.9092,81271.0
2016-03-23 13:30:00,59.18,59.19,59.13,59.17,97824.0,48.9009,48.9092,48.8596,48.8927,97824.0
2016-03-23 13:40:00,59.16,59.2,59.14,59.14,53540.0,48.8844,48.9175,48.8679,48.8679,53540.0
2016-03-23 13:50:00,59.14,59.18,59.1,59.13,50390.0,48.8679,48.9009,48.8348,48.8596,50390.0
2016-03-23 14:00:00,59.12,59.18,59.12,59.15,80700.0,48.8514,48.9009,48.8514,48.8762,80700.0
2016-03-23 14:10:00,59.15,59.16,59.06,59.11,65543.0,48.8762,48.8844,48.8018,48.8431,65543.0
2016-03-23 14:20:00,59.12,59.12,59.01,59.06,75278.0,48.8514,48.8514,48.7605,48.8018,75278.0
2016-03-23 14:30:00,59.06,59.13,59.0,59.01,81920.0,48.8018,48.8596,48.7522,48.7605,81920.0
2016-03-23 14:40:00,59.0,59.01,58.83,58.84,109804.0,48.7522,48.7605,48.6117,48.62,109804.0
2016-03-23 14:50:00,58.83,58.85,58.69,58.78,256666.0,48.6117,48.6283,48.4961,48.5704,256666.0
2016-03-23 15:00:00,58.79,58.87,58.75,58.78,101558.0,48.5787,48.6448,48.5456,48.5704,101558.0
2016-03-23 15:10:00,58.77,58.83,58.71,58.79,130273.0,48.5622,48.6117,48.5126,48.5787,130273.0
2016-03-23 15:20:00,58.8,58.87,58.74,58.87,96952.0,48.5869,48.6448,48.5374,48.6448,96952.0
2016-03-23 15:30:00,58.87,58.92,58.81,58.91,113860.0,48.6448,48.6861,48.5952,48.6778,113860.0
2016-03-23 15:40:00,58.91,58.95,58.83,58.9,182317.0,48.6778,48.7109,48.6117,48.6696,182317.0
2016-03-23 15:50:00,58.89,58.9,58.73,58.83,609554.0,48.6613,48.6696,48.5291,48.6117,609554.0
2016-03-24 09:30:00,58.7,58.79,58.39,58.61,368851.0,48.5043,48.5787,48.2482,48.4299,368851.0
2016-03-24 09:40:00,58.61,58.73,58.55,58.64,153199.0,48.4299,48.5291,48.3804,48.4547,153199.0
2016-03-24 09:50:00,58.64,58.76,58.62,58.75,93888.0,48.4547,48.5539,48.4382,48.5456,93888.0
2016-03-24 10:00:00,58.75,58.78,58.56,58.62,83821.0,48.5456,48.5704,48.3886,48.4382,83821.0
2016-03-24 10:10:00,58.61,58.71,58.55,58.56,63424.0,48.4299,48.5126,48.3804,48.3886,63424.0
2016-03-24 10:20:00,58.57,58.58,58.49,58.55,117752.0,48.3969,48.4052,48.3308,48.3804,117752.0
2016-03-24 10:30:00,58.54,58.58,58.48,58.53,106748.0,48.3721,48.4052,48.3225,48.3638,106748.0
2016-03-24 10:40:00,58.54,58.63,58.49,58.62,80151.0,48.3721,48.4465,48.3308,48.4382,80151.0
2016-03-24 10:50:00,58.62,58.69,58.57,58.61,98454.0,48.4382,48.4961,48.3969,48.4299,98454.0
2016-03-24 11:00:00,58.61,58.65,58.56,58.58,77428.0,48.4299,48.463,48.3886,48.4052,77428.0
2016-03-24 11:10:00,58.58,58.6,58.49,58.56,79024.0,48.4052,48.4217,48.3308,48.3886,79024.0
2016-03-24 11:20:00,58.56,58.62,58.56,58.57,79411.0,48.3886,48.4382,48.3886,48.3969,79411.0
2016-03-24 11:30:00,58.56,58.61,58.52,58.6,61214.0,48.3886,48.4299,48.3556,48.4217,61214.0
2016-03-24 11:40:00,58.6,58.61,58.43,58.47,129456.0,48.4217,48.4299,48.2812,48.3143,129456.0
2016-03-24 11:50:00,58.47,58.47,58.39,58.45,108314.0,48.3143,48.3143,48.2482,48.2977,108314.0
2016-03-24 12:00:00,58.45,58.59,58.45,58.56,82643.0,48.2977,48.4134,48.2977,48.3886,82643.0
2016-03-24 12:10:00,58.56,58.58,58.49,58.49,65905.0,48.3886,48.4052,48.3308,48.3308,65905.0
2016-03-24 12:20:00,58.49,58.5,58.42,58.45,43634.0,48.3308,48.3391,48.2729,48.2977,43634.0
2016-03-24 12:30:00,58.45,58.46,58.32,58.34,75118.0,48.2977,48.306,48.1903,48.2068,75118.0
2016-03-24 12:40:00,58.34,58.41,58.3,58.4,81736.0,48.2068,48.2647,48.1738,48.2564,81736.0
2016-03-24 12:50:00,58.39,58.4,58.3,58.31,63688.0,48.2482,48.2564,48.1738,48.1821,63688.0
2016-03-24 13:00:00,58.31,58.44,58.31,58.43,67234.0,48.1821,48.2895,48.1821,48.2812,67234.0
2016-03-24 13:10:00,58.42,58.47,58.41,58.42,57663.0,48.2729,48.3143,48.2647,48.2729,57663.0
2016-03-24 13:20:00,58.43,58.43,58.33,58.34,123895.0,48.2812,48.2812,48.1986,48.2068,123895.0
2016-03-24 13:30:00,58.35,58.41,58.34,58.38,149649.0,48.2151,48.2647,48.2068,48.2399,149649.0
2016-03-24 13:40:00,58.37,58.38,58.28,58.29,168677.0,48.2316,48.2399,48.1573,48.1655,168677.0
2016-03-24 13:50:00,58.28,58.34,58.28,58.32,134324.0,48.1573,48.2068,48.1573,48.1903,134324.0
2016-03-24 14:00:00,58.32,58.45,58.32,58.43,95280.0,48.1903,48.2977,48.1903,48.2812,95280.0
2016-03-24 14:10:00,58.43,58.46,58.37,58.41,122137.0,48.2812,48.306,48.2316,48.2647,122137.0
2016-03-24 14:20:00,58.41,58.45,58.38,58.43,118663.0,48.2647,48.2977,48.2399,48.2812,118663.0
2016-03-24 14:30:00,58.43,58.45,58.32,58.41,132110.0,48.2812,48.2977,48.1903,48.2647,132110.0
2016-03-24 14:40:00,58.41,58.46,58.37,58.4,113873.0,48.2647,48.306,48.2316,48.2564,113873.0
2016-03-24 14:50:00,58.4,58.42,58.36,58.39,108526.0,48.2564,48.2729,48.2234,48.2482,108526.0
2016-03-24 15:00:00,58.39,58.4,58.3,58.3,92503.0,48.2482,48.2564,48.1738,48.1738,92503.0
2016-03-24 15:10:00,58.31,58.36,58.29,58.32,149218.0,48.1821,48.2234,48.1655,48.1903,149218.0
2016-03-24 15:20:00,58.32,58.37,58.29,58.31,123340.0,48.1903,48.2316,48.1655,48.1821,123340.0
2016-03-24 15:30:00,58.31,58.41,58.3,58.4,100863.0,48.1821,48.2647,48.1738,48.2564,100863.0
2016-03-24 15:40:00,58.39,58.47,58.38,58.38,178235.0,48.2482,48.3143,48.2399,48.2399,178235.0
2016-03-24 15:50:00,58.39,58.42,58.33,58.35,545250.0,48.2482,48.2729,48.1986,48.2151,545250.0
2016-03-28 09:30:00,58.56,58.78,58.4,58.77,227781.0,48.3886,48.5704,48.2564,48.5622,227781.0
2016-03-28 09:40:00,58.76,58.85,58.64,58.78,202962.0,48.5539,48.6283,48.4547,48.5704,202962.0
2016-03-28 09:50:00,58.78,58.98,58.78,58.95,146422.0,48.5704,48.7357,48.5704,48.7109,146422.0
2016-03-28 10:00:00,58.96,59.24,58.92,59.23,309837.0,48.7192,48.9505,48.6861,48.9423,309837.0
2016-03-28 10:10:00,59.23,59.32,59.16,59.27,178691.0,48.9423,49.0166,48.8844,48.9753,178691.0
2016-03-28 10:20:00,59.27,59.34,59.24,59.26,137023.0,48.9753,49.0332,48.9505,48.967,137023.0
2016-03-28 10:30:00,59.26,59.37,59.24,59.25,160538.0,48.967,49.0579,48.9505,48.9588,160538.0
2016-03-28 10:40:00,59.24,59.24,59.15,59.18,156384.0,48.9505,48.9505,48.8762,48.9009,156384.0
2016-03-28 10:50:00,59.19,59.2,59.05,59.1,180791.0,48.9092,48.9175,48.7935,48.8348,180791.0
2016-03-28 11:00:00,59.1,59.16,59.08,59.15,64493.0,48.8348,48.8844,48.8183,48.8762,64493.0
2016-03-28 11:10:00,59.15,59.24,59.14,59.18,60418.0,48.8762,48.9505,48.8679,48.9009,60418.0
2016-03-28 11:20:00,59.18,59.24,59.15,59.17,89606.0,48.9009,48.9505,48.8762,48.8927,89606.0
2016-03-28 11:30:00,59.18,59.28,59.18,59.24,80690.0,48.9009,48.9836,48.9009,48.9505,80690.0
2016-03-28 11:40:00,59.23,59.33,59.2,59.3,68894.0,48.9423,49.0249,48.9175,49.0001,68894.0
2016-03-28 11:50:00,59.29,59.41,59.24,59.4,85314.0,48.9918,49.091,48.9505,49.0827,85314.0
2016-03-28 12:00:00,59.4,59.43,59.33,59.33,77269.0,49.0827,49.1075,49.0249,49.0249,77269.0
2016-03-28 12:10:00,59.33,59.35,59.3,59.33,78171.0,49.0249,49.0414,49.0001,49.0249,78171.0
2016-03-28 12:20:00,59.34,59.45,59.33,59.39,76069.0,49.0332,49.124,49.0249,49.0745,76069.0
2016-03-28 12:30:00,59.39,59.47,59.31,59.45,129638.0,49.0745,49.1406,49.0084,49.124,129638.0
2016-03-28 12:40:00,59.45,59.47,59.36,59.41,89663.0,49.124,49.1406,49.0497,49.091,89663.0
2016-03-28 12:50:00,59.41,59.43,59.3,59.3,87186.0,49.091,49.1075,49.0001,49.0001,87186.0
2016-03-28 13:00:00,59.3,59.33,59.28,59.32,59399.0,49.0001,49.0249,48.9836,49.0166,59399.0
2016-03-28 13:10:00,59.31,59.32,59.17,59.19,48624.0,49.0084,49.0166,48.8927,48.9092,48624.0
2016-03-28 13:20:00,59.18,59.22,59.14,59.15,34382.0,48.9009,48.934,48.8679,48.8762,34382.0
2016-03-28 13:30:00,59.16,59.23,59.14,59.15,54720.0,48.8844,48.9423,48.8679,48.8762,54720.0
2016-03-28 13:40:00,59.15,59.19,59.12,59.16,47225.0,48.8762,48.9092,48.8514,48.8844,47225.0
2016-03-28 13:50:00,59.17,59.31,59.16,59.31,107982.0,48.8927,49.0084,48.8844,49.0084,107982.0
2016-03-28 14:00:00,59.3,59.42,59.3,59.36,97912.0,49.0001,49.0993,49.0001,49.0497,97912.0
2016-03-28 14:10:00,59.36,59.4,59.3,59.3,66664.0,49.0497,49.0827,49.0001,49.0001,66664.0
2016-03-28 14:20:00,59.3,59.31,59.22,59.22,54719.0,49.0001,49.0084,48.934,48.934,54719.0
2016-03-28 14:30:00,59.22,59.24,59.17,59.24,74849.0,48.934,48.9505,48.8927,48.9505,74849.0
2016-03-28 14:40:00,59.23,59.23,59.09,59.1,78627.0,48.9423,48.9423,48.8266,48.8348,78627.0
2016-03-28 14:50:00,59.09,59.1,58.98,59.09,103912.0,48.8266,48.8348,48.7357,48.8266,103912.0
2016-03-28 15:00:00,59.08,59.13,59.04,59.09,90041.0,48.8183,48.8596,48.7853,48.8266,90041.0
2016-03-28 15:10:00,59.09,59.19,59.08,59.13,79952.0,48.8266,48.9092,48.8183,48.8596,79952.0
2016-03-28 15:20:00,59.14,59.14,59.03,59.08,80011.0,48.8679,48.8679,48.777,48.8183,80011.0
2016-03-28 15:30:00,59.09,59.11,59.0,59.03,91932.0,48.8266,48.8431,48.7522,48.777,91932.0
2016-03-28 15:40:00,59.03,59.12,58.98,59.03,142406.0,48.777,48.8514,48.7357,48.777,142406.0
2016-03-28 15:50:00,59.03,59.04,58.89,58.96,340561.0,48.777,48.7853,48.6613,48.7192,340561.0
2016-03-29 09:30:00,58.82,59.21,58.82,59.14,243667.0,48.6035,48.9257,48.6035,48.8679,243667.0
2016-03-29 09:40:00,59.14,59.24,59.06,59.22,190262.0,48.8679,48.9505,48.8018,48.934,190262.0
2016-03-29 09:50:00,59.22,59.44,59.1,59.4,178469.0,48.934,49.1158,48.8348,49.0827,178469.0
2016-03-29 10:00:00,59.41,59.45,59.3,59.45,152562.0,49.091,49.124,49.0001,49.124,152562.0
2016-03-29 10:10:00,59.44,59.45,59.3,59.43,115164.0,49.1158,49.124,49.0001,49.1075,115164.0
2016-03-29 10:20:00,59.43,59.49,59.33,59.48,169596.0,49.1075,49.1571,49.0249,49.1488,169596.0
2016-03-29 10:30:00,59.47,59.58,59.47,59.49,128953.0,49.1406,49.2315,49.1406,49.1571,128953.0
2016-03-29 10:40:00,59.49,59.5,59.33,59.35,168989.0,49.1571,49.1654,49.0249,49.0414,168989.0
2016-03-29 10:50:00,59.35,59.47,59.33,59.47,89731.0,49.0414,49.1406,49.0249,49.1406,89731.0
2016-03-29 11:00:00,59.47,59.48,59.35,59.37,88288.0,49.1406,49.1488,49.0414,49.0579,88288.0
2016-03-29 11:10:00,59.36,59.4,59.26,59.3,109794.0,49.0497,49.0827,48.967,49.0001,109794.0
2016-03-29 11:20:00,59.3,59.38,59.27,59.37,114190.0,49.0001,49.0662,48.9753,49.0579,114190.0
2016-03-29 11:30:00,59.37,59.38,59.19,59.26,70383.0,49.0579,49.0662,48.9092,48.967,70383.0
2016-03-29 11:40:00,59.25,59.29,59.22,59.23,64954.0,48.9588,48.9918,48.934,48.9423,64954.0
2016-03-29 11:50:00,59.24,59.35,59.24,59.3,73603.0,48.9505,49.0414,48.9505,49.0001,73603.0
2016-03-29 12:00:00,59.3,59.3,59.16,59.16,72402.0,49.0001,49.0001,48.8844,48.8844,72402.0
2016-03-29 12:10:00,59.17,59.17,59.13,59.16,49374.0,48.8927,48.8927,48.8596,48.8844,49374.0
2016-03-29 12:20:00,59.17,59.41,59.17,59.39,218207.0,48.8927,49.091,48.8927,49.0745,218207.0
2016-03-29 12:30:00,59.4,59.5,59.39,59.4,114430.0,49.0827,49.1654,49.0745,49.0827,114430.0
2016-03-29 12:40:00,59.4,59.47,59.39,59.4,99021.0,49.0827,49.1406,49.0745,49.0827,99021.0
2016-03-29 12:50:00,59.4,59.51,59.36,59.49,85185.0,49.0827,49.1736,49.0497,49.1571,85185.0
2016-03-29 13:00:00,59.5,59.54,59.46,59.49,81641.0,49.1654,49.1984,49.1323,49.1571,81641.0
2016-03-29 13:10:00,59.48,59.5,59.43,59.43,72785.0,49.1488,49.1654,49.1075,49.1075,72785.0
2016-03-29 13:20:00,59.43,59.48,59.38,59.48,69453.0,49.1075,49.1488,49.0662,49.1488,69453.0
2016-03-29 13:30:00,59.47,59.49,59.42,59.42,56526.0,49.1406,49.1571,49.0993,49.0993,56526.0
2016-03-29 13:40:00,59.43,59.51,59.42,59.49,82257.0,49.1075,49.1736,49.0993,49.1571,82257.0
2016-03-29 13:50:00,59.5,59.52,59.44,59.47,74931.0,49.1654,49.1819,49.1158,49.1406,74931.0
2016-03-29 14:00:00,59.47,59.64,59.44,59.63,129432.0,49.1406,49.281,49.1158,49.2728,129432.0
2016-03-29 14:10:00,59.63,59.74,59.62,59.68,119282.0,49.2728,49.3637,49.2645,49.3141,119282.0
2016-03-29 14:20:00,59.69,59.72,59.6,59.69,134824.0,49.3224,49.3471,49.248,49.3224,134824.0
2016-03-29 14:30:00,59.68,59.7,59.62,59.68,111863.0,49.3141,49.3306,49.2645,49.3141,111863.0
2016-03-29 14:40:00,59.67,59.71,59.65,59.65,105350.0,49.3058,49.3389,49.2893,49.2893,105350.0
2016-03-29 14:50:00,59.65,59.67,59.52,59.55,108505.0,49.2893,49.3058,49.1819,49.2067,108505.0
2016-03-29 15:00:00,59.55,59.69,59.53,59.68,112077.0,49.2067,49.3224,49.1902,49.3141,112077.0
2016-03-29 15:10:00,59.68,59.72,59.61,59.62,123757.0,49.3141,49.3471,49.2563,49.2645,123757.0
2016-03-29 15:20:00,59.62,59.63,59.58,59.6,124455.0,49.2645,49.2728,49.2315,49.248,124455.0
2016-03-29 15:30:00,59.6,59.6,59.54,59.56,131630.0,49.248,49.248,49.1984,49.2149,131630.0
2016-03-29 15:40:00,59.57,59.67,59.56,59.62,218044.0,49.2232,49.3058,49.2149,49.2645,218044.0
2016-03-29 15:50:00,59.62,59.63,59.52,59.55,649658.0,49.2645,49.2728,49.1819,49.2067,649658.0
2016-03-30 09:30:00,60.0,60.21,59.82,60.14,360609.0,49.5785,49.752,49.4298,49.6942,360609.0
2016-03-30 09:40:00,60.13,60.2,60.06,60.11,115511.0,49.6859,49.7438,49.6281,49.6694,115511.0
2016-03-30 09:50:00,60.11,60.14,59.85,59.86,145990.0,49.6694,49.6942,49.4546,49.4628,145990.0
2016-03-30 10:00:00,59.87,59.89,59.71,59.77,144316.0,49.4711,49.4876,49.3389,49.3885,144316.0
2016-03-30 10:10:00,59.77,59.82,59.66,59.73,98358.0,49.3885,49.4298,49.2976,49.3554,98358.0
2016-03-30 10:20:00,59.73,59.91,59.72,59.88,93006.0,49.3554,49.5041,49.3471,49.4794,93006.0
2016-03-30 10:30:00,59.89,59.93,59.77,59.79,103792.0,49.4876,49.5207,49.3885,49.405,103792.0
2016-03-30 10:40:00,59.8,59.81,59.7,59.71,68696.0,49.4133,49.4215,49.3306,49.3389,68696.0
2016-03-30 10:50:00,59.72,59.74,59.69,59.71,90250.0,49.3471,49.3637,49.3224,49.3389,90250.0
2016-03-30 11:00:00,59.71,59.83,59.7,59.75,91949.0,49.3389,49.438,49.3306,49.3719,91949.0
2016-03-30 11:10:00,59.75,59.76,59.6,59.6,131598.0,49.3719,49.3802,49.248,49.248,131598.0
2016-03-30 11:20:00,59.59,59.64,59.51,59.6,130513.0,49.2397,49.281,49.1736,49.248,130513.0
2016-03-30 11:30:00,59.59,59.66,59.53,59.66,82574.0,49.2397,49.2976,49.1902,49.2976,82574.0
2016-03-30 11:40:00,59.66,59.71,59.63,59.64,66304.0,49.2976,49.3389,49.2728,49.281,66304.0
2016-03-30 11:50:00,59.64,59.73,59.63,59.72,45940.0,49.281,49.3554,49.2728,49.3471,45940.0
2016-03-30 12:00:00,59.72,59.75,59.67,59.7,37067.0,49.3471,49.3719,49.3058,49.3306,37067.0
2016-03-30 12:10:00,59.69,59.75,59.65,59.65,66925.0,49.3224,49.3719,49.2893,49.2893,66925.0
2016-03-30 12:20:00,59.66,59.71,59.55,59.7,61180.0,49.2976,49.3389,49.2067,49.3306,61180.0
2016-03-30 12:30:00,59.7,59.72,59.62,59.66,45145.0,49.3306,49.3471,49.2645,49.2976,45145.0
2016-03-30 12:40:00,59.66,59.73,59.66,59.7,37734.0,49.2976,49.3554,49.2976,49.3306,37734.0
2016-03-30 12:50:00,59.69,59.86,59.69,59.85,61678.0,49.3224,49.4628,49.3224,49.4546,61678.0
2016-03-30 13:00:00,59.85,59.92,59.84,59.92,122033.0,49.4546,49.5124,49.4463,49.5124,122033.0
2016-03-30 13:10:00,59.92,60.0,59.9,59.92,131756.0,49.5124,49.5785,49.4959,49.5124,131756.0
2016-03-30 13:20:00,59.92,59.97,59.9,59.94,43394.0,49.5124,49.5537,49.4959,49.5289,43394.0
2016-03-30 13:30:00,59.94,60.1,59.87,60.06,202559.0,49.5289,49.6611,49.4711,49.6281,202559.0
2016-03-30 13:40:00,60.07,60.12,60.06,60.06,120265.0,49.6364,49.6777,49.6281,49.6281,120265.0
2016-03-30 13:50:00,60.06,60.08,59.88,59.9,215938.0,49.6281,49.6446,49.4794,49.4959,215938.0
2016-03-30 14:00:00,59.89,59.99,59.84,59.93,104336.0,49.4876,49.5703,49.4463,49.5207,104336.0
2016-03-30 14:10:00,59.93,59.95,59.86,59.89,78236.0,49.5207,49.5372,49.4628,49.4876,78236.0
2016-03-30 14:20:00,59.89,60.0,59.85,59.99,91617.0,49.4876,49.5785,49.4546,49.5703,91617.0
2016-03-30 14:30:00,59.99,60.06,59.99,60.02,80069.0,49.5703,49.6281,49.5703,49.595,80069.0
2016-03-30 14:40:00,60.02,60.02,59.92,59.99,122112.0,49.595,49.595,49.5124,49.5703,122112.0
2016-03-30 14:50:00,60.0,60.04,59.98,60.02,71950.0,49.5785,49.6116,49.562,49.595,71950.0
2016-03-30 15:00:00,60.02,60.12,60.01,60.11,131394.0,49.595,49.6777,49.5868,49.6694,131394.0
2016-03-30 15:10:00,60.12,60.17,60.09,60.16,104373.0,49.6777,49.719,49.6529,49.7107,104373.0
2016-03-30 15:20:00,60.16,60.26,60.15,60.2,230050.0,49.7107,49.7934,49.7025,49.7438,230050.0
2016-03-30 15:30:00,60.2,60.21,60.14,60.15,147776.0,49.7438,49.752,49.6942,49.7025,147776.0
2016-03-30 15:40:00,60.16,60.16,60.08,60.1,133372.0,49.7107,49.7107,49.6446,49.6611,133372.0
2016-03-30 15:50:00,60.1,60.11,59.97,60.01,449471.0,49.6611,49.6694,49.5537,49.5868,449471.0
2016-03-31 09:30:00,59.9,60.2,59.77,60.07,219894.0,49.4959,49.7438,49.3885,49.6364,219894.0
2016-03-31 09:40:00,60.07,60.21,59.93,60.21,151914.0,49.6364,49.752,49.5207,49.752,151914.0
2016-03-31 09:50:00,60.2,60.21,59.93,59.98,144594.0,49.7438,49.752,49.5207,49.562,144594.0
2016-03-31 10:00:00,59.97,59.98,59.82,59.87,97272.0,49.5537,49.562,49.4298,49.4711,97272.0
2016-03-31 10:10:00,59.86,59.98,59.86,59.96,85687.0,49.4628,49.562,49.4628,49.5455,85687.0
2016-03-31 10:20:00,59.96,59.97,59.87,59.89,96470.0,49.5455,49.5537,49.4711,49.4876,96470.0
2016-03-31 10:30:00,59.89,59.96,59.87,59.92,134439.0,49.4876,49.5455,49.4711,49.5124,134439.0
2016-03-31 10:40:00,59.92,60.1,59.92,60.06,51927.0,49.5124,49.6611,49.5124,49.6281,51927.0
2016-03-31 10:50:00,60.06,60.08,60.0,60.01,74935.0,49.6281,49.6446,49.5785,49.5868,74935.0
2016-03-31 11:00:00,60.0,60.06,59.93,60.05,108830.0,49.5785,49.6281,49.5207,49.6198,108830.0
2016-03-31 11:10:00,60.05,60.11,60.05,60.1,57594.0,49.6198,49.6694,49.6198,49.6611,57594.0
2016-03-31 11:20:00,60.1,60.1,60.04,60.08,74392.0,49.6611,49.6611,49.6116,49.6446,74392.0
2016-03-31 11:30:00,60.08,60.15,60.0,60.01,78596.0,49.6446,49.7025,49.5785,49.5868,78596.0
2016-03-31 11:40:00,60.02,60.1,60.01,60.09,35151.0,49.595,49.6611,49.5868,49.6529,35151.0
2016-03-31 11:50:00,60.08,60.1,60.04,60.06,41960.0,49.6446,49.6611,49.6116,49.6281,41960.0
2016-03-31 12:00:00,60.07,60.14,60.06,60.12,36862.0,49.6364,49.6942,49.6281,49.6777,36862.0
2016-03-31 12:10:00,60.12,60.15,60.09,60.15,52668.0,49.6777,49.7025,49.6529,49.7025,52668.0
2016-03-31 12:20:00,60.15,60.17,60.09,60.1,72121.0,49.7025,49.719,49.6529,49.6611,72121.0
2016-03-31 12:30:00,60.09,60.1,60.01,60.07,63444.0,49.6529,49.6611,49.5868,49.6364,63444.0
2016-03-31 12:40:00,60.07,60.07,60.01,60.02,34281.0,49.6364,49.6364,49.5868,49.595,34281.0
2016-03-31 12:50:00,60.01,60.02,59.98,60.02,54227.0,49.5868,49.595,49.562,49.595,54227.0
2016-03-31 13:00:00,60.02,60.02,59.96,60.0,45715.0,49.595,49.595,49.5455,49.5785,45715.0
2016-03-31 13:10:00,60.0,60.06,59.99,59.99,44579.0,49.5785,49.6281,49.5703,49.5703,44579.0
2016-03-31 13:20:00,60.0,60.04,59.99,60.01,36503.0,49.5785,49.6116,49.5703,49.5868,36503.0
2016-03-31 13:30:00,60.02,60.02,59.95,59.97,34712.0,49.595,49.595,49.5372,49.5537,34712.0
2016-03-31 13:40:00,59.98,59.99,59.92,59.96,64311.0,49.562,49.5703,49.5124,49.5455,64311.0
2016-03-31 13:50:00,59.97,59.99,59.86,59.9,61270.0,49.5537,49.5703,49.4628,49.4959,61270.0
2016-03-31 14:00:00,59.9,59.9,59.83,59.87,63379.0,49.4959,49.4959,49.438,49.4711,63379.0
2016-03-31 14:10:00,59.88,59.95,59.84,59.9,77548.0,49.4794,49.5372,49.4463,49.4959,77548.0
2016-03-31 14:20:00,59.91,59.94,59.84,59.86,132443.0,49.5041,49.5289,49.4463,49.4628,132443.0
2016-03-31 14:30:00,59.85,59.96,59.82,59.96,218126.0,49.4546,49.5455,49.4298,49.5455,218126.0
2016-03-31 14:40:00,59.95,59.95,59.82,59.85,178416.0,49.5372,49.5372,49.4298,49.4546,178416.0
2016-03-31 14:50:00,59.85,59.88,59.77,59.8,140127.0,49.4546,49.4794,49.3885,49.4133,140127.0
2016-03-31 15:00:00,59.8,59.81,59.75,59.79,121128.0,49.4133,49.4215,49.3719,49.405,121128.0
2016-03-31 15:10:00,59.79,59.79,59.75,59.77,71849.0,49.405,49.405,49.3719,49.3885,71849.0
2016-03-31 15:20:00,59.77,59.82,59.74,59.82,95622.0,49.3885,49.4298,49.3637,49.4298,95622.0
2016-03-31 15:30:00,59.82,59.87,59.81,59.86,131899.0,49.4298,49.4711,49.4215,49.4628,131899.0
2016-03-31 15:40:00,59.86,59.89,59.79,59.85,198894.0,49.4628,49.4876,49.405,49.4546,198894.0
2016-03-31 15:50:00,59.84,59.86,59.68,59.7,453530.0,49.4463,49.4628,49.3141,49.3306,453530.0
2016-04-01 09:30:00,59.61,59.95,59.41,59.87,407226.0,49.2563,49.5372,49.091,49.4711,407226.0
2016-04-01 09:40:00,59.85,59.92,59.73,59.85,328653.0,49.4546,49.5124,49.3554,49.4546,328653.0
2016-04-01 09:50:00,59.85,60.1,59.81,60.07,194320.0,49.4546,49.6611,49.4215,49.6364,194320.0
2016-04-01 10:00:00,60.05,60.12,59.89,60.09,124076.0,49.6198,49.6777,49.4876,49.6529,124076.0
2016-04-01 10:10:00,60.09,60.16,60.05,60.13,255776.0,49.6529,49.7107,49.6198,49.6859,255776.0
2016-04-01 10:20:00,60.13,60.14,59.99,59.99,122906.0,49.6859,49.6942,49.5703,49.5703,122906.0
2016-04-01 10:30:00,60.0,60.14,59.96,60.1,162958.0,49.5785,49.6942,49.5455,49.6611,162958.0
2016-04-01 10:40:00,60.1,60.32,60.1,60.28,231095.0,49.6611,49.8429,49.6611,49.8099,231095.0
2016-04-01 10:50:00,60.28,60.47,60.24,60.46,166340.0,49.8099,49.9669,49.7768,49.9586,166340.0
2016-04-01 11:00:00,60.46,60.56,60.42,60.55,234451.0,49.9586,50.0412,49.9256,50.033,234451.0
2016-04-01 11:10:00,60.55,60.73,60.51,60.73,155454.0,50.033,50.1817,49.9999,50.1817,155454.0
2016-04-01 11:20:00,60.73,60.77,60.64,60.71,175086.0,50.1817,50.2148,50.1074,50.1652,175086.0
2016-04-01 11:30:00,60.72,60.79,60.67,60.69,124642.0,50.1735,50.2313,50.1321,50.1487,124642.0
2016-04-01 11:40:00,60.69,60.91,60.69,60.84,202637.0,50.1487,50.3305,50.1487,50.2726,202637.0
2016-04-01 11:50:00,60.85,60.85,60.77,60.78,108575.0,50.2809,50.2809,50.2148,50.223,108575.0
2016-04-01 12:00:00,60.79,60.85,60.77,60.82,117761.0,50.2313,50.2809,50.2148,50.2561,117761.0
2016-04-01 12:10:00,60.82,60.88,60.78,60.84,368054.0,50.2561,50.3057,50.223,50.2726,368054.0
2016-04-01 12:20:00,60.84,60.84,60.73,60.76,68354.0,50.2726,50.2726,50.1817,50.2065,68354.0
2016-04-01 12:30:00,60.75,60.8,60.69,60.71,69542.0,50.1982,50.2396,50.1487,50.1652,69542.0
2016-04-01 12:40:00,60.7,60.76,60.67,60.67,88503.0,50.1569,50.2065,50.1321,50.1321,88503.0
2016-04-01 12:50:00,60.67,60.69,60.64,60.64,79345.0,50.1321,50.1487,50.1074,50.1074,79345.0
2016-04-01 13:00:00,60.65,60.7,60.58,60.61,60579.0,50.1156,50.1569,50.0578,50.0826,60579.0
2016-04-01 13:10:00,60.6,60.66,60.6,60.63,49288.0,50.0743,50.1239,50.0743,50.0991,49288.0
2016-04-01 13:20:00,60.64,60.8,60.63,60.78,111936.0,50.1074,50.2396,50.0991,50.223,111936.0
2016-04-01 13:30:00,60.79,60.87,60.76,60.83,153706.0,50.2313,50.2974,50.2065,50.2644,153706.0
2016-04-01 13:40:00,60.83,60.91,60.82,60.89,157220.0,50.2644,50.3305,50.2561,50.3139,157220.0
2016-04-01 13:50:00,60.9,60.98,60.89,60.94,355806.0,50.3222,50.3883,50.3139,50.3552,355806.0
2016-04-01 14:00:00,60.95,60.97,60.89,60.95,173369.0,50.3635,50.38,50.3139,50.3635,173369.0
2016-04-01 14:10:00,60.95,61.04,60.94,61.0,285253.0,50.3635,50.4379,50.3552,50.4048,285253.0
2016-04-01 14:20:00,61.0,61.04,60.97,61.02,153144.0,50.4048,50.4379,50.38,50.4214,153144.0
2016-04-01 14:30:00,61.03,61.14,61.03,61.11,217000.0,50.4296,50.5205,50.4296,50.4957,217000.0
2016-04-01 14:40:00,61.12,61.17,61.1,61.15,328771.0,50.504,50.5453,50.4875,50.5288,328771.0
2016-04-01 14:50:00,61.14,61.16,61.03,61.03,136303.0,50.5205,50.537,50.4296,50.4296,136303.0
2016-04-01 15:00:00,61.04,61.09,61.03,61.05,137166.0,50.4379,50.4792,50.4296,50.4461,137166.0
2016-04-01 15:10:00,61.05,61.1,60.99,61.02,219876.0,50.4461,50.4875,50.3966,50.4214,219876.0
2016-04-01 15:20:00,61.02,61.03,60.96,60.99,185646.0,50.4214,50.4296,50.3718,50.3966,185646.0
2016-04-01 15:30:00,61.0,61.01,60.97,61.01,296202.0,50.4048,50.4131,50.38,50.4131,296202.0
2016-04-01 15:40:00,61.0,61.16,60.99,61.16,307435.0,50.4048,50.537,50.3966,50.537,307435.0
2016-04-01 15:50:00,61.15,61.15,60.99,61.01,475965.0,50.5288,50.5288,50.3966,50.4131,475965.0
2016-04-04 09:30:00,61.1,61.18,60.85,60.92,254220.0,50.4875,50.5536,50.2809,50.3387,254220.0
2016-04-04 09:40:00,60.91,60.91,60.56,60.57,248603.0,50.3305,50.3305,50.0412,50.0495,248603.0
2016-04-04 09:50:00,60.57,60.65,60.4,60.5,149809.0,50.0495,50.1156,49.909,49.9917,149809.0
2016-04-04 10:00:00,60.52,60.65,60.44,60.58,152495.0,50.0082,50.1156,49.9421,50.0578,152495.0
2016-04-04 10:10:00,60.59,60.66,60.5,60.52,126136.0,50.066,50.1239,49.9917,50.0082,126136.0
2016-04-04 10:20:00,60.52,60.68,60.48,60.5,165554.0,50.0082,50.1404,49.9751,49.9917,165554.0
2016-04-04 10:30:00,60.51,60.62,60.42,60.52,135731.0,49.9999,50.0908,49.9256,50.0082,135731.0
2016-04-04 10:40:00,60.52,60.6,60.48,60.52,120889.0,50.0082,50.0743,49.9751,50.0082,120889.0
2016-04-04 10:50:00,60.53,60.55,60.47,60.53,90349.0,50.0165,50.033,49.9669,50.0165,90349.0
2016-04-04 11:00:00,60.53,60.6,60.48,60.6,95331.0,50.0165,50.0743,49.9751,50.0743,95331.0
2016-04-04 11:10:00,60.59,60.59,60.45,60.5,73582.0,50.066,50.066,49.9504,49.9917,73582.0
2016-04-04 11:20:00,60.49,60.53,60.45,60.48,66821.0,49.9834,50.0165,49.9504,49.9751,66821.0
2016-04-04 11:30:00,60.48,60.58,60.46,60.51,66525.0,49.9751,50.0578,49.9586,49.9999,66525.0
2016-04-04 11:40:00,60.5,60.56,60.46,60.47,82351.0,49.9917,50.0412,49.9586,49.9669,82351.0
2016-04-04 11:50:00,60.47,60.51,60.42,60.46,52529.0,49.9669,49.9999,49.9256,49.9586,52529.0
2016-04-04 12:00:00,60.45,60.52,60.44,60.49,60053.0,49.9504,50.0082,49.9421,49.9834,60053.0
2016-04-04 12:10:00,60.49,60.55,60.47,60.55,34504.0,49.9834,50.033,49.9669,50.033,34504.0
2016-04-04 12:20:00,60.55,60.66,60.53,60.61,53429.0,50.033,50.1239,50.0165,50.0826,53429.0
2016-04-04 12:30:00,60.6,60.6,60.53,60.6,40136.0,50.0743,50.0743,50.0165,50.0743,40136.0
2016-04-04 12:40:00,60.59,60.77,60.59,60.65,119315.0,50.066,50.2148,50.066,50.1156,119315.0
2016-04-04 12:50:00,60.65,60.71,60.61,60.61,71453.0,50.1156,50.1652,50.0826,50.0826,71453.0
2016-04-04 13:00:00,60.61,60.65,60.51,60.57,114616.0,50.0826,50.1156,49.9999,50.0495,114616.0
2016-04-04 13:10:00,60.58,60.63,60.52,60.6,83341.0,50.0578,50.0991,50.0082,50.0743,83341.0
2016-04-04 13:20:00,60.59,60.68,60.59,60.64,65360.0,50.066,50.1404,50.066,50.1074,65360.0
2016-04-04 13:30:00,60.65,60.65,60.46,60.5,125633.0,50.1156,50.1156,49.9586,49.9917,125633.0
2016-04-04 13:40:00,60.49,60.55,60.48,60.5,57041.0,49.9834,50.033,49.9751,49.9917,57041.0
2016-04-04 13:50:00,60.49,60.5,60.4,60.41,71716.0,49.9834,49.9917,49.909,49.9173,71716.0
2016-04-04 14:00:00,60.42,60.42,60.25,60.27,104378.0,49.9256,49.9256,49.7851,49.8016,104378.0
2016-04-04 14:10:00,60.27,60.33,60.17,60.3,161659.0,49.8016,49.8512,49.719,49.8264,161659.0
2016-04-04 14:20:00,60.29,60.4,60.27,60.36,138775.0,49.8181,49.909,49.8016,49.876,138775.0
2016-04-04 14:30:00,60.36,60.43,60.34,60.34,76000.0,49.876,49.9338,49.8595,49.8595,76000.0
2016-04-04 14:40:00,60.34,60.39,60.32,60.37,95047.0,49.8595,49.9008,49.8429,49.8842,95047.0
2016-04-04 14:50:00,60.38,60.38,60.25,60.26,79454.0,49.8925,49.8925,49.7851,49.7934,79454.0
2016-04-04 15:00:00,60.25,60.3,60.23,60.25,124985.0,49.7851,49.8264,49.7686,49.7851,124985.0
2016-04-04 15:10:00,60.24,60.26,60.18,60.19,81309.0,49.7768,49.7934,49.7273,49.7355,81309.0
2016-04-04 15:20:00,60.19,60.19,60.12,60.12,114709.0,49.7355,49.7355,49.6777,49.6777,114709.0
2016-04-04 15:30:00,60.12,60.21,60.09,60.11,191888.0,49.6777,49.752,49.6529,49.6694,191888.0
2016-04-04 15:40:00,60.1,60.17,60.08,60.15,262610.0,49.6611,49.719,49.6446,49.7025,262610.0
2016-04-04 15:50:00,60.16,60.25,60.15,60.25,504523.0,49.7107,49.7851,49.7025,49.7851,504523.0
2016-04-05 09:30:00,59.88,60.0,59.44,59.85,341717.0,49.4794,49.5785,49.1158,49.4546,341717.0
2016-04-05 09:40:00,59.84,60.04,59.7,59.92,197062.0,49.4463,49.6116,49.3306,49.5124,197062.0
2016-04-05 09:50:00,59.91,60.08,59.82,59.92,150246.0,49.5041,49.6446,49.4298,49.5124,150246.0
2016-04-05 10:00:00,59.95,60.16,59.92,60.02,187559.0,49.5372,49.7107,49.5124,49.595,187559.0
2016-04-05 10:10:00,60.02,60.12,59.97,60.07,98075.0,49.595,49.6777,49.5537,49.6364,98075.0
2016-04-05 10:20:00,60.05,60.12,59.96,60.08,89453.0,49.6198,49.6777,49.5455,49.6446,89453.0
2016-04-05 10:30:00,60.08,60.11,59.91,59.93,78495.0,49.6446,49.6694,49.5041,49.5207,78495.0
2016-04-05 10:40:00,59.92,59.94,59.75,59.88,116929.0,49.5124,49.5289,49.3719,49.4794,116929.0
2016-04-05 10:50:00,59.88,59.95,59.82,59.83,102488.0,49.4794,49.5372,49.4298,49.438,102488.0
2016-04-05 11:00:00,59.83,59.89,59.76,59.87,108075.0,49.438,49.4876,49.3802,49.4711,108075.0
2016-04-05 11:10:00,59.86,59.93,59.77,59.81,79030.0,49.4628,49.5207,49.3885,49.4215,79030.0
2016-04-05 11:20:00,59.8,59.89,59.72,59.77,81566.0,49.4133,49.4876,49.3471,49.3885,81566.0
2016-04-05 11:30:00,59.77,59.82,59.6,59.64,79424.0,49.3885,49.4298,49.248,49.281,79424.0
2016-04-05 11:40:00,59.65,59.66,59.52,59.56,76771.0,49.2893,49.2976,49.1819,49.2149,76771.0
2016-04-05 11:50:00,59.57,59.66,59.53,59.65,68646.0,49.2232,49.2976,49.1902,49.2893,68646.0
2016-04-05 12:00:00,59.65,59.73,59.64,59.69,46634.0,49.2893,49.3554,49.281,49.3224,46634.0
2016-04-05 12:10:00,59.7,59.75,59.54,59.56,93352.0,49.3306,49.3719,49.1984,49.2149,93352.0
2016-04-05 12:20:00,59.55,59.56,59.5,59.52,71572.0,49.2067,49.2149,49.1654,49.1819,71572.0
2016-04-05 12:30:00,59.51,59.68,59.48,59.68,50347.0,49.1736,49.3141,49.1488,49.3141,50347.0
2016-04-05 12:40:00,59.68,59.68,59.61,59.62,47519.0,49.3141,49.3141,49.2563,49.2645,47519.0
2016-04-05 12:50:00,59.61,59.68,59.6,59.67,50489.0,49.2563,49.3141,49.248,49.3058,50489.0
2016-04-05 13:00:00,59.67,59.7,59.63,59.66,42296.0,49.3058,49.3306,49.2728,49.2976,42296.0
2016-04-05 13:10:00,59.65,59.76,59.65,59.73,80140.0,49.2893,49.3802,49.2893,49.3554,80140.0
2016-04-05 13:20:00,59.73,59.93,59.72,59.92,55913.0,49.3554,49.5207,49.3471,49.5124,55913.0
2016-04-05 13:30:00,59.92,59.92,59.86,59.88,53163.0,49.5124,49.5124,49.4628,49.4794,53163.0
2016-04-05 13:40:00,59.88,59.98,59.87,59.96,64941.0,49.4794,49.562,49.4711,49.5455,64941.0
2016-04-05 13:50:00,59.96,60.09,59.96,60.01,89324.0,49.5455,49.6529,49.5455,49.5868,89324.0
2016-04-05 14:00:00,60.01,60.05,59.96,59.96,56120.0,49.5868,49.6198,49.5455,49.5455,56120.0
2016-04-05 14:10:00,59.97,60.03,59.93,60.02,58961.0,49.5537,49.6033,49.5207,49.595,58961.0
2016-04-05 14:20:00,60.02,60.14,60.02,60.13,95240.0,49.595,49.6942,49.595,49.6859,95240.0
2016-04-05 14:30:00,60.12,60.21,60.1,60.13,97068.0,49.6777,49.752,49.6611,49.6859,97068.0
2016-04-05 14:40:00,60.12,60.18,60.11,60.15,89746.0,49.6777,49.7273,49.6694,49.7025,89746.0
2016-04-05 14:50:00,60.16,60.23,60.16,60.19,95743.0,49.7107,49.7686,49.7107,49.7355,95743.0
2016-04-05 15:00:00,60.19,60.21,60.07,60.09,74652.0,49.7355,49.752,49.6364,49.6529,74652.0
2016-04-05 15:10:00,60.09,60.18,60.06,60.18,91331.0,49.6529,49.7273,49.6281,49.7273,91331.0
2016-04-05 15:20:00,60.18,60.2,60.11,60.15,84885.0,49.7273,49.7438,49.6694,49.7025,84885.0
2016-04-05 15:30:00,60.15,60.21,60.1,60.13,130000.0,49.7025,49.752,49.6611,49.6859,130000.0
2016-04-05 15:40:00,60.13,60.15,60.06,60.14,167111.0,49.6859,49.7025,49.6281,49.6942,167111.0
2016-04-05 15:50:00,60.14,60.15,59.96,60.04,346247.0,49.6942,49.7025,49.5455,49.6116,346247.0
2016-04-06 09:30:00,60.02,60.36,59.91,59.97,261562.0,49.595,49.876,49.5041,49.5537,261562.0
2016-04-06 09:40:00,59.97,60.17,59.94,60.16,122226.0,49.5537,49.719,49.5289,49.7107,122226.0
2016-04-06 09:50:00,60.16,60.29,60.13,60.27,118389.0,49.7107,49.8181,49.6859,49.8016,118389.0
2016-04-06 10:00:00,60.27,60.38,60.22,60.31,113388.0,49.8016,49.8925,49.7603,49.8347,113388.0
2016-04-06 10:10:00,60.3,60.37,60.28,60.32,114524.0,49.8264,49.8842,49.8099,49.8429,114524.0
2016-04-06 10:20:00,60.3,60.37,60.28,60.36,103145.0,49.8264,49.8842,49.8099,49.876,103145.0
2016-04-06 10:30:00,60.37,60.55,60.34,60.49,172095.0,49.8842,50.033,49.8595,49.9834,172095.0
2016-04-06 10:40:00,60.49,60.54,60.43,60.47,100744.0,49.9834,50.0247,49.9338,49.9669,100744.0
2016-04-06 10:50:00,60.46,60.55,60.36,60.55,64327.0,49.9586,50.033,49.876,50.033,64327.0
2016-04-06 11:00:00,60.54,60.65,60.47,60.52,164609.0,50.0247,50.1156,49.9669,50.0082,164609.0
2016-04-06 11:10:00,60.51,60.57,60.48,60.53,92121.0,49.9999,50.0495,49.9751,50.0165,92121.0
2016-04-06 11:20:00,60.53,60.64,60.51,60.61,77955.0,50.0165,50.1074,49.9999,50.0826,77955.0
2016-04-06 11:30:00,60.61,60.63,60.45,60.46,66105.0,50.0826,50.0991,49.9504,49.9586,66105.0
2016-04-06 11:40:00,60.45,60.6,60.45,60.56,94888.0,49.9504,50.0743,49.9504,50.0412,94888.0
2016-04-06 11:50:00,60.57,60.61,60.54,60.57,87089.0,50.0495,50.0826,50.0247,50.0495,87089.0
2016-04-06 12:00:00,60.57,60.62,60.56,60.61,102206.0,50.0495,50.0908,50.0412,50.0826,102206.0
2016-04-06 12:10:00,60.61,60.62,60.56,60.59,53162.0,50.0826,50.0908,50.0412,50.066,53162.0
2016-04-06 12:20:00,60.6,60.71,60.58,60.7,88803.0,50.0743,50.1652,50.0578,50.1569,88803.0
2016-04-06 12:30:00,60.7,60.72,60.66,60.7,105646.0,50.1569,50.1735,50.1239,50.1569,105646.0
2016-04-06 12:40:00,60.7,60.73,60.67,60.69,64926.0,50.1569,50.1817,50.1321,50.1487,64926.0
2016-04-06 12:50:00,60.69,60.72,60.67,60.68,74996.0,50.1487,50.1735,50.1321,50.1404,74996.0
2016-04-06 13:00:00,60.68,60.78,60.67,60.77,87840.0,50.1404,50.223,50.1321,50.2148,87840.0
2016-04-06 13:10:00,60.77,60.8,60.74,60.75,100614.0,50.2148,50.2396,50.19,50.1982,100614.0
2016-04-06 13:20:00,60.75,60.84,60.74,60.75,141325.0,50.1982,50.2726,50.19,50.1982,141325.0
2016-04-06 13:30:00,60.75,60.79,60.74,60.79,62813.0,50.1982,50.2313,50.19,50.2313,62813.0
2016-04-06 13:40:00,60.79,60.8,60.75,60.79,65567.0,50.2313,50.2396,50.1982,50.2313,65567.0
2016-04-06 13:50:00,60.79,60.79,60.69,60.72,77064.0,50.2313,50.2313,50.1487,50.1735,77064.0
2016-04-06 14:00:00,60.72,60.74,60.59,60.6,157026.0,50.1735,50.19,50.066,50.0743,157026.0
2016-04-06 14:10:00,60.59,60.64,60.52,60.62,69903.0,50.066,50.1074,50.0082,50.0908,69903.0
2016-04-06 14:20:00,60.63,60.65,60.54,60.62,63962.0,50.0991,50.1156,50.0247,50.0908,63962.0
2016-04-06 14:30:00,60.61,60.68,60.53,60.61,84429.0,50.0826,50.1404,50.0165,50.0826,84429.0
2016-04-06 14:40:00,60.61,60.67,60.56,60.65,112843.0,50.0826,50.1321,50.0412,50.1156,112843.0
2016-04-06 14:50:00,60.65,60.75,60.59,60.74,77778.0,50.1156,50.1982,50.066,50.19,77778.0
2016-04-06 15:00:00,60.74,60.84,60.69,60.84,110334.0,50.19,50.2726,50.1487,50.2726,110334.0
2016-04-06 15:10:00,60.84,60.88,60.77,60.86,107359.0,50.2726,50.3057,50.2148,50.2891,107359.0
2016-04-06 15:20:00,60.86,60.87,60.77,60.79,143909.0,50.2891,50.2974,50.2148,50.2313,143909.0
2016-04-06 15:30:00,60.79,60.88,60.75,60.76,111549.0,50.2313,50.3057,50.1982,50.2065,111549.0
2016-04-06 15:40:00,60.76,60.87,60.76,60.86,196171.0,50.2065,50.2974,50.2065,50.2891,196171.0
2016-04-06 15:50:00,60.85,60.91,60.8,60.83,487484.0,50.2809,50.3305,50.2396,50.2644,487484.0
2016-04-07 09:30:00,60.59,61.06,60.54,61.04,306614.0,50.066,50.4544,50.0247,50.4379,306614.0
2016-04-07 09:40:00,61.02,61.25,60.98,61.13,334265.0,50.4214,50.6114,50.3883,50.5122,334265.0
2016-04-07 09:50:00,61.14,61.26,61.12,61.14,170223.0,50.5205,50.6197,50.504,50.5205,170223.0
2016-04-07 10:00:00,61.14,61.3,61.12,61.24,187030.0,50.5205,50.6527,50.504,50.6031,187030.0
2016-04-07 10:10:00,61.25,61.29,61.06,61.06,245502.0,50.6114,50.6445,50.4544,50.4544,245502.0
2016-04-07 10:20:00,61.06,61.07,60.92,60.92,225651.0,50.4544,50.4627,50.3387,50.3387,225651.0
2016-04-07 10:30:00,60.91,61.08,60.87,61.01,136026.0,50.3305,50.4709,50.2974,50.4131,136026.0
2016-04-07 10:40:00,61.02,61.03,60.96,61.01,144461.0,50.4214,50.4296,50.3718,50.4131,144461.0
2016-04-07 10:50:00,61.02,61.09,60.93,61.08,103538.0,50.4214,50.4792,50.347,50.4709,103538.0
2016-04-07 11:00:00,61.09,61.1,60.85,60.88,144581.0,50.4792,50.4875,50.2809,50.3057,144581.0
2016-04-07 11:10:00,60.87,61.0,60.87,60.98,111100.0,50.2974,50.4048,50.2974,50.3883,111100.0
2016-04-07 11:20:00,60.97,61.0,60.87,60.98,97696.0,50.38,50.4048,50.2974,50.3883,97696.0
2016-04-07 11:30:00,60.97,61.1,60.96,61.03,115319.0,50.38,50.4875,50.3718,50.4296,115319.0
2016-04-07 11:40:00,61.03,61.06,60.99,61.03,73873.0,50.4296,50.4544,50.3966,50.4296,73873.0
2016-04-07 11:50:00,61.02,61.08,60.92,60.98,204740.0,50.4214,50.4709,50.3387,50.3883,204740.0
2016-04-07 12:00:00,60.98,61.08,60.97,61.06,191001.0,50.3883,50.4709,50.38,50.4544,191001.0
2016-04-07 12:10:00,61.06,61.12,61.04,61.06,199760.0,50.4544,50.504,50.4379,50.4544,199760.0
2016-04-07 12:20:00,61.06,61.11,61.02,61.09,146243.0,50.4544,50.4957,50.4214,50.4792,146243.0
2016-04-07 12:30:00,61.09,61.15,61.05,61.14,166009.0,50.4792,50.5288,50.4461,50.5205,166009.0
2016-04-07 12:40:00,61.14,61.22,61.12,61.2,136404.0,50.5205,50.5866,50.504,50.5701,136404.0
2016-04-07 12:50:00,61.2,61.33,61.13,61.31,225746.0,50.5701,50.6775,50.5122,50.661,225746.0
2016-04-07 13:00:00,61.3,61.38,61.26,61.32,202021.0,50.6527,50.7188,50.6197,50.6692,202021.0
2016-04-07 13:10:00,61.32,61.5,61.31,61.5,181420.0,50.6692,50.818,50.661,50.818,181420.0
2016-04-07 13:20:00,61.48,61.54,61.42,61.49,134763.0,50.8015,50.851,50.7519,50.8097,134763.0
2016-04-07 13:30:00,61.48,61.49,61.38,61.46,128116.0,50.8015,50.8097,50.7188,50.7849,128116.0
2016-04-07 13:40:00,61.46,61.47,61.3,61.3,103967.0,50.7849,50.7932,50.6527,50.6527,103967.0
2016-04-07 13:50:00,61.3,61.32,61.13,61.19,141124.0,50.6527,50.6692,50.5122,50.5618,141124.0
2016-04-07 14:00:00,61.18,61.19,61.02,61.07,153913.0,50.5536,50.5618,50.4214,50.4627,153913.0
2016-04-07 14:10:00,61.08,61.19,61.0,61.01,218555.0,50.4709,50.5618,50.4048,50.4131,218555.0
2016-04-07 14:20:00,61.01,61.06,60.9,60.96,154420.0,50.4131,50.4544,50.3222,50.3718,154420.0
2016-04-07 14:30:00,60.97,61.03,60.93,60.98,143465.0,50.38,50.4296,50.347,50.3883,143465.0
2016-04-07 14:40:00,60.97,60.98,60.84,60.86,149956.0,50.38,50.3883,50.2726,50.2891,149956.0
2016-04-07 14:50:00,60.86,60.91,60.84,60.85,115885.0,50.2891,50.3305,50.2726,50.2809,115885.0
2016-04-07 15:00:00,60.85,61.05,60.8,61.05,170154.0,50.2809,50.4461,50.2396,50.4461,170154.0
2016-04-07 15:10:00,61.04,61.11,61.0,61.01,127326.0,50.4379,50.4957,50.4048,50.4131,127326.0
2016-04-07 15:20:00,61.01,61.1,61.0,61.07,152418.0,50.4131,50.4875,50.4048,50.4627,152418.0
2016-04-07 15:30:00,61.07,61.15,61.04,61.07,158345.0,50.4627,50.5288,50.4379,50.4627,158345.0
2016-04-07 15:40:00,61.06,61.2,61.04,61.2,250297.0,50.4544,50.5701,50.4379,50.5701,250297.0
2016-04-07 15:50:00,61.19,61.25,61.11,61.18,555274.0,50.5618,50.6114,50.4957,50.5536,555274.0
2016-04-08 09:30:00,61.42,61.64,61.21,61.25,261884.0,50.7519,50.9337,50.5783,50.6114,261884.0
2016-04-08 09:40:00,61.23,61.32,61.1,61.18,149076.0,50.5949,50.6692,50.4875,50.5536,149076.0
2016-04-08 09:50:00,61.19,61.45,61.15,61.39,143873.0,50.5618,50.7767,50.5288,50.7271,143873.0
2016-04-08 10:00:00,61.4,61.41,61.22,61.31,123525.0,50.7353,50.7436,50.5866,50.661,123525.0
2016-04-08 10:10:00,61.32,61.4,61.25,61.32,125844.0,50.6692,50.7353,50.6114,50.6692,125844.0
2016-04-08 10:20:00,61.32,61.38,61.24,61.25,110452.0,50.6692,50.7188,50.6031,50.6114,110452.0
2016-04-08 10:30:00,61.26,61.28,61.1,61.13,93202.0,50.6197,50.6362,50.4875,50.5122,93202.0
2016-04-08 10:40:00,61.12,61.3,61.08,61.28,170706.0,50.504,50.6527,50.4709,50.6362,170706.0
2016-04-08 10:50:00,61.27,61.3,61.06,61.08,87134.0,50.6279,50.6527,50.4544,50.4709,87134.0
2016-04-08 11:00:00,61.09,61.25,61.05,61.22,119884.0,50.4792,50.6114,50.4461,50.5866,119884.0
2016-04-08 11:10:00,61.21,61.26,61.09,61.12,115218.0,50.5783,50.6197,50.4792,50.504,115218.0
2016-04-08 11:20:00,61.13,61.17,61.07,61.12,72070.0,50.5122,50.5453,50.4627,50.504,72070.0
2016-04-08 11:30:00,61.11,61.16,60.95,60.96,132946.0,50.4957,50.537,50.3635,50.3718,132946.0
2016-04-08 11:40:00,60.97,61.03,60.83,60.85,83109.0,50.38,50.4296,50.2644,50.2809,83109.0
2016-04-08 11:50:00,60.84,60.96,60.81,60.95,96885.0,50.2726,50.3718,50.2478,50.3635,96885.0
2016-04-08 12:00:00,60.94,60.99,60.84,60.9,64447.0,50.3552,50.3966,50.2726,50.3222,64447.0
2016-04-08 12:10:00,60.9,60.94,60.75,60.76,79245.0,50.3222,50.3552,50.1982,50.2065,79245.0
2016-04-08 12:20:00,60.75,60.86,60.71,60.75,81312.0,50.1982,50.2891,50.1652,50.1982,81312.0
2016-04-08 12:30:00,60.74,60.9,60.7,60.88,49578.0,50.19,50.3222,50.1569,50.3057,49578.0
2016-04-08 12:40:00,60.88,60.98,60.85,60.98,53624.0,50.3057,50.3883,50.2809,50.3883,53624.0
2016-04-08 12:50:00,60.98,61.02,60.9,60.93,35935.0,50.3883,50.4214,50.3222,50.347,35935.0
2016-04-08 13:00:00,60.93,60.96,60.87,60.94,49977.0,50.347,50.3718,50.2974,50.3552,49977.0
2016-04-08 13:10:00,60.94,60.99,60.88,60.89,29855.0,50.3552,50.3966,50.3057,50.3139,29855.0
2016-04-08 13:20:00,60.89,60.96,60.87,60.93,33047.0,50.3139,50.3718,50.2974,50.347,33047.0
2016-04-08 13:30:00,60.92,61.07,60.88,61.03,64601.0,50.3387,50.4627,50.3057,50.4296,64601.0
2016-04-08 13:40:00,61.04,61.06,61.0,61.03,49223.0,50.4379,50.4544,50.4048,50.4296,49223.0
2016-04-08 13:50:00,61.02,61.16,61.02,61.16,63362.0,50.4214,50.537,50.4214,50.537,63362.0
2016-04-08 14:00:00,61.16,61.17,61.03,61.08,127170.0,50.537,50.5453,50.4296,50.4709,127170.0
2016-04-08 14:10:00,61.08,61.2,61.07,61.14,96391.0,50.4709,50.5701,50.4627,50.5205,96391.0
2016-04-08 14:20:00,61.14,61.15,60.96,61.01,127715.0,50.5205,50.5288,50.3718,50.4131,127715.0
2016-04-08 14:30:00,61.01,61.09,60.96,61.04,67907.0,50.4131,50.4792,50.3718,50.4379,67907.0
2016-04-08 14:40:00,61.04,61.06,60.97,61.01,99157.0,50.4379,50.4544,50.38,50.4131,99157.0
2016-04-08 14:50:00,61.01,61.03,60.95,61.02,114700.0,50.4131,50.4296,50.3635,50.4214,114700.0
2016-04-08 15:00:00,61.02,61.03,60.86,60.87,98946.0,50.4214,50.4296,50.2891,50.2974,98946.0
2016-04-08 15:10:00,60.87,60.97,60.86,60.91,97926.0,50.2974,50.38,50.2891,50.3305,97926.0
2016-04-08 15:20:00,60.91,61.02,60.88,60.95,131981.0,50.3305,50.4214,50.3057,50.3635,131981.0
2016-04-08 15:30:00,60.94,60.96,60.86,60.92,126037.0,50.3552,50.3718,50.2891,50.3387,126037.0
2016-04-08 15:40:00,60.93,61.0,60.89,60.98,166425.0,50.347,50.4048,50.3139,50.3883,166425.0
2016-04-08 15:50:00,60.98,61.05,60.97,61.04,401719.0,50.3883,50.4461,50.38,50.4379,401719.0
2016-04-11 09:30:00,61.22,61.5,61.15,61.27,235352.0,50.5866,50.818,50.5288,50.6279,235352.0
2016-04-11 09:40:00,61.27,61.28,61.05,61.15,190263.0,50.6279,50.6362,50.4461,50.5288,190263.0
2016-04-11 09:50:00,61.17,61.2,60.98,61.01,91560.0,50.5453,50.5701,50.3883,50.4131,91560.0
2016-04-11 10:00:00,61.03,61.19,60.97,61.14,124671.0,50.4296,50.5618,50.38,50.5205,124671.0
2016-04-11 10:10:00,61.15,61.18,61.09,61.13,63688.0,50.5288,50.5536,50.4792,50.5122,63688.0
2016-04-11 10:20:00,61.13,61.18,61.05,61.08,96892.0,50.5122,50.5536,50.4461,50.4709,96892.0
2016-04-11 10:30:00,61.09,61.13,60.99,61.07,136741.0,50.4792,50.5122,50.3966,50.4627,136741.0
2016-04-11 10:40:00,61.06,61.07,60.95,61.03,100227.0,50.4544,50.4627,50.3635,50.4296,100227.0
2016-04-11 10:50:00,61.03,61.03,60.85,60.88,112421.0,50.4296,50.4296,50.2809,50.3057,112421.0
2016-04-11 11:00:00,60.88,61.03,60.78,61.02,113707.0,50.3057,50.4296,50.223,50.4214,113707.0
2016-04-11 11:10:00,61.02,61.1,60.98,61.06,74428.0,50.4214,50.4875,50.3883,50.4544,74428.0
2016-04-11 11:20:00,61.06,61.2,61.03,61.17,122748.0,50.4544,50.5701,50.4296,50.5453,122748.0
2016-04-11 11:30:00,61.17,61.18,60.94,60.97,77280.0,50.5453,50.5536,50.3552,50.38,77280.0
2016-04-11 11:40:00,60.96,61.0,60.92,60.96,31562.0,50.3718,50.4048,50.3387,50.3718,31562.0
2016-04-11 11:50:00,60.96,61.07,60.94,61.07,67063.0,50.3718,50.4627,50.3552,50.4627,67063.0
2016-04-11 12:00:00,61.08,61.08,60.99,61.04,68141.0,50.4709,50.4709,50.3966,50.4379,68141.0
2016-04-11 12:10:00,61.03,61.21,61.03,61.21,73569.0,50.4296,50.5783,50.4296,50.5783,73569.0
2016-04-11 12:20:00,61.21,61.26,61.16,61.23,55987.0,50.5783,50.6197,50.537,50.5949,55987.0
2016-04-11 12:30:00,61.23,61.26,61.13,61.17,60635.0,50.5949,50.6197,50.5122,50.5453,60635.0
2016-04-11 12:40:00,61.16,61.22,61.13,61.18,61282.0,50.537,50.5866,50.5122,50.5536,61282.0
2016-04-11 12:50:00,61.19,61.33,61.17,61.31,86136.0,50.5618,50.6775,50.5453,50.661,86136.0
2016-04-11 13:00:00,61.3,61.32,61.25,61.28,279038.0,50.6527,50.6692,50.6114,50.6362,279038.0
2016-04-11 13:10:00,61.28,61.35,61.26,61.28,70850.0,50.6362,50.694,50.6197,50.6362,70850.0
2016-04-11 13:20:00,61.28,61.3,61.2,61.22,66723.0,50.6362,50.6527,50.5701,50.5866,66723.0
2016-04-11 13:30:00,61.22,61.32,61.21,61.21,86185.0,50.5866,50.6692,50.5783,50.5783,86185.0
2016-04-11 13:40:00,61.2,61.28,61.16,61.26,71117.0,50.5701,50.6362,50.537,50.6197,71117.0
2016-04-11 13:50:00,61.26,61.29,61.21,61.28,87802.0,50.6197,50.6445,50.5783,50.6362,87802.0
2016-04-11 14:00:00,61.29,61.35,61.21,61.21,172204.0,50.6445,50.694,50.5783,50.5783,172204.0
2016-04-11 14:10:00,61.21,61.35,61.2,61.35,86394.0,50.5783,50.694,50.5701,50.694,86394.0
2016-04-11 14:20:00,61.34,61.46,61.34,61.37,156184.0,50.6858,50.7849,50.6858,50.7106,156184.0
2016-04-11 14:30:00,61.37,61.42,61.3,61.41,172901.0,50.7106,50.7519,50.6527,50.7436,172901.0
2016-04-11 14:40:00,61.39,61.41,61.33,61.37,70821.0,50.7271,50.7436,50.6775,50.7106,70821.0
2016-04-11 14:50:00,61.36,61.41,61.28,61.37,96254.0,50.7023,50.7436,50.6362,50.7106,96254.0
2016-04-11 15:00:00,61.37,61.37,61.21,61.23,186631.0,50.7106,50.7106,50.5783,50.5949,186631.0
2016-04-11 15:10:00,61.22,61.23,61.16,61.2,208202.0,50.5866,50.5949,50.537,50.5701,208202.0
2016-04-11 15:20:00,61.2,61.24,61.13,61.15,441194.0,50.5701,50.6031,50.5122,50.5288,441194.0
2016-04-11 15:30:00,61.16,61.21,61.05,61.06,177326.0,50.537,50.5783,50.4461,50.4544,177326.0
2016-04-11 15:40:00,61.06,61.08,60.97,61.06,230796.0,50.4544,50.4709,50.38,50.4544,230796.0
2016-04-11 15:50:00,61.05,61.06,60.9,60.9,475248.0,50.4461,50.4544,50.3222,50.3222,475248.0
2016-04-12 09:30:00,58.98,59.23,58.8,58.99,1544973.0,48.7357,48.9423,48.5869,48.7439,1544973.0
2016-04-12 09:40:00,59.0,59.26,58.9,59.05,997620.0,48.7522,48.967,48.6696,48.7935,997620.0
2016-04-12 09:50:00,59.05,59.18,58.86,58.88,577065.0,48.7935,48.9009,48.6365,48.653,577065.0
2016-04-12 10:00:00,58.87,58.89,58.59,58.6,718798.0,48.6448,48.6613,48.4134,48.4217,718798.0
2016-04-12 10:10:00,58.6,58.63,58.37,58.55,696834.0,48.4217,48.4465,48.2316,48.3804,696834.0
2016-04-12 10:20:00,58.55,58.78,58.42,58.73,475482.0,48.3804,48.5704,48.2729,48.5291,475482.0
2016-04-12 10:30:00,58.72,59.07,58.7,58.9,662200.0,48.5208,48.81,48.5043,48.6696,662200.0
2016-04-12 10:40:00,58.9,59.18,58.89,59.13,359539.0,48.6696,48.9009,48.6613,48.8596,359539.0
2016-04-12 10:50:00,59.12,59.51,59.12,59.36,540936.0,48.8514,49.1736,48.8514,49.0497,540936.0
2016-04-12 11:00:00,59.37,59.39,59.16,59.25,362694.0,49.0579,49.0745,48.8844,48.9588,362694.0
2016-04-12 11:10:00,59.25,59.27,59.03,59.21,363048.0,48.9588,48.9753,48.777,48.9257,363048.0
2016-04-12 11:20:00,59.21,59.4,59.19,59.28,281912.0,48.9257,49.0827,48.9092,48.9836,281912.0
2016-04-12 11:30:00,59.27,59.43,59.23,59.25,268986.0,48.9753,49.1075,48.9423,48.9588,268986.0
2016-04-12 11:40:00,59.24,59.3,59.16,59.16,199158.0,48.9505,49.0001,48.8844,48.8844,199158.0
2016-04-12 11:50:00,59.16,59.21,59.06,59.07,202453.0,48.8844,48.9257,48.8018,48.81,202453.0
2016-04-12 12:00:00,59.07,59.08,58.98,59.03,213993.0,48.81,48.8183,48.7357,48.777,213993.0
2016-04-12 12:10:00,59.03,59.08,58.96,59.01,249753.0,48.777,48.8183,48.7192,48.7605,249753.0
2016-04-12 12:20:00,59.01,59.01,58.93,58.99,192415.0,48.7605,48.7605,48.6944,48.7439,192415.0
2016-04-12 12:30:00,58.99,59.24,58.98,59.24,331198.0,48.7439,48.9505,48.7357,48.9505,331198.0
2016-04-12 12:40:00,59.25,59.26,59.13,59.14,173179.0,48.9588,48.967,48.8596,48.8679,173179.0
2016-04-12 12:50:00,59.14,59.29,59.13,59.26,166104.0,48.8679,48.9918,48.8596,48.967,166104.0
2016-04-12 13:00:00,59.26,59.35,59.21,59.25,113159.0,48.967,49.0414,48.9257,48.9588,113159.0
2016-04-12 13:10:00,59.25,59.28,59.12,59.19,143008.0,48.9588,48.9836,48.8514,48.9092,143008.0
2016-04-12 13:20:00,59.19,59.21,59.03,59.05,161366.0,48.9092,48.9257,48.777,48.7935,161366.0
2016-04-12 13:30:00,59.04,59.14,58.98,59.05,249520.0,48.7853,48.8679,48.7357,48.7935,249520.0
2016-04-12 13:40:00,59.05,59.12,59.01,59.1,208302.0,48.7935,48.8514,48.7605,48.8348,208302.0
2016-04-12 13:50:00,59.1,59.24,59.01,59.2,184144.0,48.8348,48.9505,48.7605,48.9175,184144.0
2016-04-12 14:00:00,59.19,59.27,59.13,59.24,184477.0,48.9092,48.9753,48.8596,48.9505,184477.0
2016-04-12 14:10:00,59.24,59.35,59.22,59.32,198719.0,48.9505,49.0414,48.934,49.0166,198719.0
2016-04-12 14:20:00,59.32,59.4,59.27,59.37,222363.0,49.0166,49.0827,48.9753,49.0579,222363.0
2016-04-12 14:30:00,59.37,59.5,59.35,59.48,164958.0,49.0579,49.1654,49.0414,49.1488,164958.0
2016-04-12 14:40:00,59.48,59.59,59.44,59.53,304350.0,49.1488,49.2397,49.1158,49.1902,304350.0
2016-04-12 14:50:00,59.53,59.57,59.44,59.46,252879.0,49.1902,49.2232,49.1158,49.1323,252879.0
2016-04-12 15:00:00,59.46,59.63,59.44,59.6,350929.0,49.1323,49.2728,49.1158,49.248,350929.0
2016-04-12 15:10:00,59.61,59.67,59.59,59.64,337312.0,49.2563,49.3058,49.2397,49.281,337312.0
2016-04-12 15:20:00,59.64,59.68,59.44,59.46,426470.0,49.281,49.3141,49.1158,49.1323,426470.0
2016-04-12 15:30:00,59.46,59.5,59.38,59.38,469759.0,49.1323,49.1654,49.0662,49.0662,469759.0
2016-04-12 15:40:00,59.38,59.45,59.35,59.41,506288.0,49.0662,49.124,49.0414,49.091,506288.0
2016-04-12 15:50:00,59.42,59.51,59.37,59.5,849175.0,49.0993,49.1736,49.0579,49.1654,849175.0
2016-04-13 09:30:00,60.32,60.8,60.16,60.68,921506.0,49.8429,50.2396,49.7107,50.1404,921506.0
2016-04-13 09:40:00,60.68,60.95,60.59,60.93,426796.0,50.1404,50.3635,50.066,50.347,426796.0
2016-04-13 09:50:00,60.93,61.08,60.88,60.97,490823.0,50.347,50.4709,50.3057,50.38,490823.0
2016-04-13 10:00:00,60.96,60.99,60.6,60.62,289710.0,50.3718,50.3966,50.0743,50.0908,289710.0
2016-04-13 10:10:00,60.63,60.72,60.52,60.53,185257.0,50.0991,50.1735,50.0082,50.0165,185257.0
2016-04-13 10:20:00,60.53,60.53,60.28,60.33,219160.0,50.0165,50.0165,49.8099,49.8512,219160.0
2016-04-13 10:30:00,60.35,60.42,60.25,60.27,190543.0,49.8677,49.9256,49.7851,49.8016,190543.0
2016-04-13 10:40:00,60.28,60.28,60.19,60.28,141446.0,49.8099,49.8099,49.7355,49.8099,141446.0
2016-04-13 10:50:00,60.28,60.29,60.07,60.09,212607.0,49.8099,49.8181,49.6364,49.6529,212607.0
2016-04-13 11:00:00,60.07,60.16,60.0,60.09,189243.0,49.6364,49.7107,49.5785,49.6529,189243.0
2016-04-13 11:10:00,60.08,60.08,59.95,60.06,152445.0,49.6446,49.6446,49.5372,49.6281,152445.0
2016-04-13 11:20:00,60.07,60.09,59.91,59.98,155881.0,49.6364,49.6529,49.5041,49.562,155881.0
2016-04-13 11:30:00,59.99,60.16,59.98,60.15,225087.0,49.5703,49.7107,49.562,49.7025,225087.0
2016-04-13 11:40:00,60.14,60.18,59.94,60.03,248339.0,49.6942,49.7273,49.5289,49.6033,248339.0
2016-04-13 11:50:00,60.02,60.32,60.0,60.28,286060.0,49.595,49.8429,49.5785,49.8099,286060.0
2016-04-13 12:00:00,60.28,60.39,60.24,60.38,183134.0,49.8099,49.9008,49.7768,49.8925,183134.0
2016-04-13 12:10:00,60.38,60.4,60.17,60.18,165496.0,49.8925,49.909,49.719,49.7273,165496.0
2016-04-13 12:20:00,60.19,60.23,60.05,60.05,117350.0,49.7355,49.7686,49.6198,49.6198,117350.0
2016-04-13 12:30:00,60.06,60.12,59.98,60.1,188728.0,49.6281,49.6777,49.562,49.6611,188728.0
2016-04-13 12:40:00,60.1,60.14,60.02,60.02,155923.0,49.6611,49.6942,49.595,49.595,155923.0
2016-04-13 12:50:00,60.01,60.04,59.95,59.99,107230.0,49.5868,49.6116,49.5372,49.5703,107230.0
2016-04-13 13:00:00,59.99,60.01,59.89,59.91,126458.0,49.5703,49.5868,49.4876,49.5041,126458.0
2016-04-13 13:10:00,59.9,59.92,59.85,59.88,98667.0,49.4959,49.5124,49.4546,49.4794,98667.0
2016-04-13 13:20:00,59.88,59.9,59.75,59.76,170791.0,49.4794,49.4959,49.3719,49.3802,170791.0
2016-04-13 13:30:00,59.76,60.01,59.75,60.0,118193.0,49.3802,49.5868,49.3719,49.5785,118193.0
2016-04-13 13:40:00,60.0,60.02,59.92,59.93,117920.0,49.5785,49.595,49.5124,49.5207,117920.0
2016-04-13 13:50:00,59.94,60.0,59.91,59.94,89853.0,49.5289,49.5785,49.5041,49.5289,89853.0
2016-04-13 14:00:00,59.94,60.2,59.92,60.16,214973.0,49.5289,49.7438,49.5124,49.7107,214973.0
2016-04-13 14:10:00,60.15,60.22,60.03,60.06,243319.0,49.7025,49.7603,49.6033,49.6281,243319.0
2016-04-13 14:20:00,60.06,60.16,59.97,59.98,155337.0,49.6281,49.7107,49.5537,49.562,155337.0
2016-04-13 14:30:00,60.0,60.08,59.99,60.06,108043.0,49.5785,49.6446,49.5703,49.6281,108043.0
2016-04-13 14:40:00,60.05,60.05,59.97,60.0,77306.0,49.6198,49.6198,49.5537,49.5785,77306.0
2016-04-13 14:50:00,59.99,60.03,59.94,59.96,110349.0,49.5703,49.6033,49.5289,49.5455,110349.0
2016-04-13 15:00:00,59.96,60.22,59.95,60.18,174697.0,49.5455,49.7603,49.5372,49.7273,174697.0
2016-04-13 15:10:00,60.17,60.19,60.0,60.01,225487.0,49.719,49.7355,49.5785,49.5868,225487.0
2016-04-13 15:20:00,60.01,60.06,59.94,60.0,181069.0,49.5868,49.6281,49.5289,49.5785,181069.0
2016-04-13 15:30:00,60.01,60.17,60.0,60.13,165420.0,49.5868,49.719,49.5785,49.6859,165420.0
2016-04-13 15:40:00,60.12,60.14,60.06,60.1,198082.0,49.6777,49.6942,49.6281,49.6611,198082.0
2016-04-13 15:50:00,60.1,60.23,60.09,60.21,553732.0,49.6611,49.7686,49.6529,49.752,553732.0
2016-04-14 09:30:00,60.26,60.4,60.18,60.24,289047.0,49.7934,49.909,49.7273,49.7768,289047.0
2016-04-14 09:40:00,60.25,60.25,59.91,60.0,155386.0,49.7851,49.7851,49.5041,49.5785,155386.0
2016-04-14 09:50:00,60.0,60.24,59.94,60.22,290098.0,49.5785,49.7768,49.5289,49.7603,290098.0
2016-04-14 10:00:00,60.22,60.23,60.0,60.04,116473.0,49.7603,49.7686,49.5785,49.6116,116473.0
2016-04-14 10:10:00,60.04,60.26,60.04,60.22,159520.0,49.6116,49.7934,49.6116,49.7603,159520.0
2016-04-14 10:20:00,60.22,60.29,60.18,60.24,171292.0,49.7603,49.8181,49.7273,49.7768,171292.0
2016-04-14 10:30:00,60.25,60.31,60.2,60.26,86918.0,49.7851,49.8347,49.7438,49.7934,86918.0
2016-04-14 10:40:00,60.26,60.31,60.18,60.2,208594.0,49.7934,49.8347,49.7273,49.7438,208594.0
2016-04-14 10:50:00,60.21,60.34,60.19,60.2,166325.0,49.752,49.8595,49.7355,49.7438,166325.0
2016-04-14 11:00:00,60.19,60.25,60.06,60.1,125331.0,49.7355,49.7851,49.6281,49.6611,125331.0
2016-04-14 11:10:00,60.11,60.14,60.0,60.08,120668.0,49.6694,49.6942,49.5785,49.6446,120668.0
2016-04-14 11:20:00,60.07,60.09,60.0,60.01,74533.0,49.6364,49.6529,49.5785,49.5868,74533.0
2016-04-14 11:30:00,60.02,60.21,60.01,60.18,78177.0,49.595,49.752,49.5868,49.7273,78177.0
2016-04-14 11:40:00,60.17,60.21,60.1,60.16,61960.0,49.719,49.752,49.6611,49.7107,61960.0
2016-04-14 11:50:00,60.16,60.31,60.14,60.28,89663.0,49.7107,49.8347,49.6942,49.8099,89663.0
2016-04-14 12:00:00,60.27,60.36,60.24,60.28,85197.0,49.8016,49.876,49.7768,49.8099,85197.0
2016-04-14 12:10:00,60.29,60.31,60.24,60.29,86731.0,49.8181,49.8347,49.7768,49.8181,86731.0
2016-04-14 12:20:00,60.31,60.38,60.27,60.3,80075.0,49.8347,49.8925,49.8016,49.8264,80075.0
2016-04-14 12:30:00,60.29,60.32,60.25,60.29,64248.0,49.8181,49.8429,49.7851,49.8181,64248.0
2016-04-14 12:40:00,60.29,60.31,60.25,60.26,56347.0,49.8181,49.8347,49.7851,49.7934,56347.0
2016-04-14 12:50:00,60.26,60.32,60.22,60.29,69800.0,49.7934,49.8429,49.7603,49.8181,69800.0
2016-04-14 13:00:00,60.28,60.33,60.25,60.31,58644.0,49.8099,49.8512,49.7851,49.8347,58644.0
2016-04-14 13:10:00,60.3,60.34,60.26,60.29,47880.0,49.8264,49.8595,49.7934,49.8181,47880.0
2016-04-14 13:20:00,60.29,60.3,60.22,60.27,64307.0,49.8181,49.8264,49.7603,49.8016,64307.0
2016-04-14 13:30:00,60.27,60.28,60.19,60.21,42211.0,49.8016,49.8099,49.7355,49.752,42211.0
2016-04-14 13:40:00,60.21,60.23,60.14,60.15,53777.0,49.752,49.7686,49.6942,49.7025,53777.0
2016-04-14 13:50:00,60.15,60.16,60.08,60.13,78152.0,49.7025,49.7107,49.6446,49.6859,78152.0
2016-04-14 14:00:00,60.13,60.19,60.09,60.13,94404.0,49.6859,49.7355,49.6529,49.6859,94404.0
2016-04-14 14:10:00,60.13,60.15,60.09,60.1,51917.0,49.6859,49.7025,49.6529,49.6611,51917.0
2016-04-14 14:20:00,60.1,60.12,60.05,60.05,136424.0,49.6611,49.6777,49.6198,49.6198,136424.0
2016-04-14 14:30:00,60.05,60.13,60.01,60.13,86452.0,49.6198,49.6859,49.5868,49.6859,86452.0
2016-04-14 14:40:00,60.13,60.2,60.12,60.15,80246.0,49.6859,49.7438,49.6777,49.7025,80246.0
2016-04-14 14:50:00,60.16,60.21,60.14,60.14,83703.0,49.7107,49.752,49.6942,49.6942,83703.0
2016-04-14 15:00:00,60.14,60.19,60.12,60.16,108259.0,49.6942,49.7355,49.6777,49.7107,108259.0
2016-04-14 15:10:00,60.16,60.16,60.08,60.13,77727.0,49.7107,49.7107,49.6446,49.6859,77727.0
2016-04-14 15:20:00,60.13,60.2,60.12,60.15,76270.0,49.6859,49.7438,49.6777,49.7025,76270.0
2016-04-14 15:30:00,60.14,60.23,60.14,60.19,143722.0,49.6942,49.7686,49.6942,49.7355,143722.0
2016-04-14 15:40:00,60.2,60.21,60.13,60.13,130621.0,49.7438,49.752,49.6859,49.6859,130621.0
2016-04-14 15:50:00,60.14,60.19,60.1,60.14,269791.0,49.6942,49.7355,49.6611,49.6942,269791.0
2016-04-15 09:30:00,60.24,60.35,60.01,60.14,766164.0,49.7768,49.8677,49.5868,49.6942,766164.0
2016-04-15 09:40:00,60.14,60.35,60.12,60.34,157398.0,49.6942,49.8677,49.6777,49.8595,157398.0
2016-04-15 09:50:00,60.35,60.52,60.35,60.49,108543.0,49.8677,50.0082,49.8677,49.9834,108543.0
2016-04-15 10:00:00,60.48,60.51,60.4,60.41,123049.0,49.9751,49.9999,49.909,49.9173,123049.0
2016-04-15 10:10:00,60.41,60.5,60.38,60.46,118042.0,49.9173,49.9917,49.8925,49.9586,118042.0
2016-04-15 10:20:00,60.46,60.49,60.29,60.32,151722.0,49.9586,49.9834,49.8181,49.8429,151722.0
2016-04-15 10:30:00,60.32,60.42,60.3,60.35,75823.0,49.8429,49.9256,49.8264,49.8677,75823.0
2016-04-15 10:40:00,60.35,60.51,60.32,60.36,103884.0,49.8677,49.9999,49.8429,49.876,103884.0
2016-04-15 10:50:00,60.35,60.5,60.35,60.45,82497.0,49.8677,49.9917,49.8677,49.9504,82497.0
2016-04-15 11:00:00,60.45,60.48,60.38,60.48,62004.0,49.9504,49.9751,49.8925,49.9751,62004.0
2016-04-15 11:10:00,60.47,60.51,60.41,60.45,77866.0,49.9669,49.9999,49.9173,49.9504,77866.0
2016-04-15 11:20:00,60.45,60.5,60.44,60.48,70012.0,49.9504,49.9917,49.9421,49.9751,70012.0
2016-04-15 11:30:00,60.48,60.5,60.42,60.43,82190.0,49.9751,49.9917,49.9256,49.9338,82190.0
2016-04-15 11:40:00,60.42,60.45,60.4,60.43,106861.0,49.9256,49.9504,49.909,49.9338,106861.0
2016-04-15 11:50:00,60.42,60.48,60.4,60.44,51078.0,49.9256,49.9751,49.909,49.9421,51078.0
2016-04-15 12:00:00,60.43,60.49,60.4,60.46,86887.0,49.9338,49.9834,49.909,49.9586,86887.0
2016-04-15 12:10:00,60.45,60.47,60.43,60.47,58686.0,49.9504,49.9669,49.9338,49.9669,58686.0
2016-04-15 12:20:00,60.46,60.57,60.46,60.57,106105.0,49.9586,50.0495,49.9586,50.0495,106105.0
2016-04-15 12:30:00,60.57,60.57,60.5,60.51,68918.0,50.0495,50.0495,49.9917,49.9999,68918.0
2016-04-15 12:40:00,60.51,60.51,60.46,60.49,55842.0,49.9999,49.9999,49.9586,49.9834,55842.0
2016-04-15 12:50:00,60.5,60.53,60.47,60.48,37891.0,49.9917,50.0165,49.9669,49.9751,37891.0
2016-04-15 13:00:00,60.48,60.5,60.45,60.49,45586.0,49.9751,49.9917,49.9504,49.9834,45586.0
2016-04-15 13:10:00,60.49,60.5,60.41,60.46,106122.0,49.9834,49.9917,49.9173,49.9586,106122.0
2016-04-15 13:20:00,60.46,60.48,60.41,60.43,83136.0,49.9586,49.9751,49.9173,49.9338,83136.0
2016-04-15 13:30:00,60.42,60.52,60.4,60.44,113223.0,49.9256,50.0082,49.909,49.9421,113223.0
2016-04-15 13:40:00,60.44,60.47,60.42,60.45,63241.0,49.9421,49.9669,49.9256,49.9504,63241.0
2016-04-15 13:50:00,60.46,60.47,60.41,60.42,71224.0,49.9586,49.9669,49.9173,49.9256,71224.0
2016-04-15 14:00:00,60.43,60.47,60.33,60.35,137869.0,49.9338,49.9669,49.8512,49.8677,137869.0
2016-04-15 14:10:00,60.36,60.48,60.35,60.47,119070.0,49.876,49.9751,49.8677,49.9669,119070.0
2016-04-15 14:20:00,60.48,60.55,60.45,60.54,77525.0,49.9751,50.033,49.9504,50.0247,77525.0
2016-04-15 14:30:00,60.54,60.57,60.49,60.56,84118.0,50.0247,50.0495,49.9834,50.0412,84118.0
2016-04-15 14:40:00,60.57,60.63,60.53,60.54,116429.0,50.0495,50.0991,50.0165,50.0247,116429.0
2016-04-15 14:50:00,60.54,60.62,60.54,60.6,74498.0,50.0247,50.0908,50.0247,50.0743,74498.0
2016-04-15 15:00:00,60.6,60.61,60.51,60.51,91052.0,50.0743,50.0826,49.9999,49.9999,91052.0
2016-04-15 15:10:00,60.52,60.55,60.51,60.52,86831.0,50.0082,50.033,49.9999,50.0082,86831.0
2016-04-15 15:20:00,60.53,60.57,60.51,60.53,111184.0,50.0165,50.0495,49.9999,50.0165,111184.0
2016-04-15 15:30:00,60.54,60.59,60.51,60.55,151754.0,50.0247,50.066,49.9999,50.033,151754.0
2016-04-15 15:40:00,60.55,60.56,60.51,60.55,164095.0,50.033,50.0412,49.9999,50.033,164095.0
2016-04-15 15:50:00,60.55,60.58,60.48,60.51,448339.0,50.033,50.0578,49.9751,49.9999,448339.0
2016-04-18 09:30:00,60.64,60.89,60.53,60.88,308488.0,50.1074,50.3139,50.0165,50.3057,308488.0
2016-04-18 09:40:00,60.88,61.01,60.71,60.76,199629.0,50.3057,50.4131,50.1652,50.2065,199629.0
2016-04-18 09:50:00,60.76,60.78,60.6,60.66,113164.0,50.2065,50.223,50.0743,50.1239,113164.0
2016-04-18 10:00:00,60.66,60.88,60.64,60.84,180650.0,50.1239,50.3057,50.1074,50.2726,180650.0
2016-04-18 10:10:00,60.85,61.04,60.84,61.01,262273.0,50.2809,50.4379,50.2726,50.4131,262273.0
2016-04-18 10:20:00,61.01,61.05,60.98,61.03,168383.0,50.4131,50.4461,50.3883,50.4296,168383.0
2016-04-18 10:30:00,61.03,61.04,60.94,61.01,272825.0,50.4296,50.4379,50.3552,50.4131,272825.0
2016-04-18 10:40:00,61.01,61.07,60.9,60.96,207613.0,50.4131,50.4627,50.3222,50.3718,207613.0
2016-04-18 10:50:00,60.96,61.04,60.87,60.87,100366.0,50.3718,50.4379,50.2974,50.2974,100366.0
2016-04-18 11:00:00,60.87,60.88,60.67,60.71,108280.0,50.2974,50.3057,50.1321,50.1652,108280.0
2016-04-18 11:10:00,60.71,60.75,60.53,60.55,114210.0,50.1652,50.1982,50.0165,50.033,114210.0
2016-04-18 11:20:00,60.55,60.6,60.45,60.47,110797.0,50.033,50.0743,49.9504,49.9669,110797.0
2016-04-18 11:30:00,60.47,60.51,60.39,60.42,111238.0,49.9669,49.9999,49.9008,49.9256,111238.0
2016-04-18 11:40:00,60.42,60.55,60.35,60.52,165374.0,49.9256,50.033,49.8677,50.0082,165374.0
2016-04-18 11:50:00,60.52,60.63,60.46,60.59,107745.0,50.0082,50.0991,49.9586,50.066,107745.0
2016-04-18 12:00:00,60.59,60.66,60.53,60.54,93138.0,50.066,50.1239,50.0165,50.0247,93138.0
2016-04-18 12:10:00,60.54,60.55,60.5,60.52,62997.0,50.0247,50.033,49.9917,50.0082,62997.0
2016-04-18 12:20:00,60.53,60.62,60.52,60.59,50645.0,50.0165,50.0908,50.0082,50.066,50645.0
2016-04-18 12:30:00,60.6,60.74,60.6,60.72,179934.0,50.0743,50.19,50.0743,50.1735,179934.0
2016-04-18 12:40:00,60.72,60.76,60.71,60.74,63383.0,50.1735,50.2065,50.1652,50.19,63383.0
2016-04-18 12:50:00,60.75,60.89,60.73,60.75,160581.0,50.1982,50.3139,50.1817,50.1982,160581.0
2016-04-18 13:00:00,60.74,60.8,60.69,60.79,96522.0,50.19,50.2396,50.1487,50.2313,96522.0
2016-04-18 13:10:00,60.79,60.85,60.73,60.82,68346.0,50.2313,50.2809,50.1817,50.2561,68346.0
2016-04-18 13:20:00,60.82,60.83,60.75,60.77,186036.0,50.2561,50.2644,50.1982,50.2148,186036.0
2016-04-18 13:30:00,60.78,60.81,60.72,60.8,118321.0,50.223,50.2478,50.1735,50.2396,118321.0
2016-04-18 13:40:00,60.81,60.85,60.76,60.79,104601.0,50.2478,50.2809,50.2065,50.2313,104601.0
2016-04-18 13:50:00,60.8,60.83,60.75,60.82,98863.0,50.2396,50.2644,50.1982,50.2561,98863.0
2016-04-18 14:00:00,60.82,60.87,60.72,60.84,166626.0,50.2561,50.2974,50.1735,50.2726,166626.0
2016-04-18 14:10:00,60.83,60.89,60.76,60.86,109239.0,50.2644,50.3139,50.2065,50.2891,109239.0
2016-04-18 14:20:00,60.86,60.95,60.85,60.93,124246.0,50.2891,50.3635,50.2809,50.347,124246.0
2016-04-18 14:30:00,60.92,60.94,60.88,60.92,71704.0,50.3387,50.3552,50.3057,50.3387,71704.0
2016-04-18 14:40:00,60.93,60.93,60.87,60.91,47658.0,50.347,50.347,50.2974,50.3305,47658.0
2016-04-18 14:50:00,60.92,60.95,60.9,60.93,76001.0,50.3387,50.3635,50.3222,50.347,76001.0
2016-04-18 15:00:00,60.93,60.94,60.88,60.92,79130.0,50.347,50.3552,50.3057,50.3387,79130.0
2016-04-18 15:10:00,60.92,60.97,60.9,60.97,114955.0,50.3387,50.38,50.3222,50.38,114955.0
2016-04-18 15:20:00,60.97,60.98,60.93,60.97,99873.0,50.38,50.3883,50.347,50.38,99873.0
2016-04-18 15:30:00,60.96,60.98,60.94,60.94,160792.0,50.3718,50.3883,50.3552,50.3552,160792.0
2016-04-18 15:40:00,60.95,61.05,60.92,60.93,429964.0,50.3635,50.4461,50.3387,50.347,429964.0
2016-04-18 15:50:00,60.92,60.95,60.82,60.89,758562.0,50.3387,50.3635,50.2561,50.3139,758562.0
2016-04-19 09:30:00,61.16,61.25,60.76,60.79,253900.0,50.537,50.6114,50.2065,50.2313,253900.0
2016-04-19 09:40:00,60.8,60.94,60.78,60.91,210083.0,50.2396,50.3552,50.223,50.3305,210083.0
2016-04-19 09:50:00,60.9,60.96,60.73,60.77,270439.0,50.3222,50.3718,50.1817,50.2148,270439.0
2016-04-19 10:00:00,60.77,60.88,60.76,60.78,141911.0,50.2148,50.3057,50.2065,50.223,141911.0
2016-04-19 10:10:00,60.78,60.86,60.73,60.77,130661.0,50.223,50.2891,50.1817,50.2148,130661.0
2016-04-19 10:20:00,60.78,60.83,60.73,60.78,87913.0,50.223,50.2644,50.1817,50.223,87913.0
2016-04-19 10:30:00,60.78,60.87,60.78,60.8,110523.0,50.223,50.2974,50.223,50.2396,110523.0
2016-04-19 10:40:00,60.81,60.89,60.79,60.85,140940.0,50.2478,50.3139,50.2313,50.2809,140940.0
2016-04-19 10:50:00,60.86,60.94,60.83,60.92,187432.0,50.2891,50.3552,50.2644,50.3387,187432.0
2016-04-19 11:00:00,60.91,61.09,60.91,61.03,206766.0,50.3305,50.4792,50.3305,50.4296,206766.0
2016-04-19 11:10:00,61.03,61.05,60.97,61.03,123572.0,50.4296,50.4461,50.38,50.4296,123572.0
2016-04-19 11:20:00,61.03,61.05,60.96,61.04,146228.0,50.4296,50.4461,50.3718,50.4379,146228.0
2016-04-19 11:30:00,61.03,61.18,60.99,61.17,135454.0,50.4296,50.5536,50.3966,50.5453,135454.0
2016-04-19 11:40:00,61.17,61.22,61.09,61.1,119000.0,50.5453,50.5866,50.4792,50.4875,119000.0
2016-04-19 11:50:00,61.1,61.12,60.88,60.89,102874.0,50.4875,50.504,50.3057,50.3139,102874.0
2016-04-19 12:00:00,60.89,60.89,60.57,60.62,203463.0,50.3139,50.3139,50.0495,50.0908,203463.0
2016-04-19 12:10:00,60.61,60.69,60.51,60.55,309698.0,50.0826,50.1487,49.9999,50.033,309698.0
2016-04-19 12:20:00,60.54,60.59,60.5,60.53,95312.0,50.0247,50.066,49.9917,50.0165,95312.0
2016-04-19 12:30:00,60.53,60.63,60.5,60.61,86016.0,50.0165,50.0991,49.9917,50.0826,86016.0
2016-04-19 12:40:00,60.61,60.63,60.5,60.5,102564.0,50.0826,50.0991,49.9917,49.9917,102564.0
2016-04-19 12:50:00,60.49,60.64,60.48,60.6,198324.0,49.9834,50.1074,49.9751,50.0743,198324.0
2016-04-19 13:00:00,60.6,60.67,60.54,60.63,146694.0,50.0743,50.1321,50.0247,50.0991,146694.0
2016-04-19 13:10:00,60.63,60.72,60.61,60.63,144773.0,50.0991,50.1735,50.0826,50.0991,144773.0
2016-04-19 13:20:00,60.63,60.7,60.58,60.64,124216.0,50.0991,50.1569,50.0578,50.1074,124216.0
2016-04-19 13:30:00,60.64,60.7,60.63,60.67,107767.0,50.1074,50.1569,50.0991,50.1321,107767.0
2016-04-19 13:40:00,60.67,60.71,60.65,60.7,112282.0,50.1321,50.1652,50.1156,50.1569,112282.0
2016-04-19 13:50:00,60.7,60.72,60.65,60.69,53400.0,50.1569,50.1735,50.1156,50.1487,53400.0
2016-04-19 14:00:00,60.7,60.77,60.69,60.75,102792.0,50.1569,50.2148,50.1487,50.1982,102792.0
2016-04-19 14:10:00,60.75,60.8,60.72,60.79,101897.0,50.1982,50.2396,50.1735,50.2313,101897.0
2016-04-19 14:20:00,60.78,60.82,60.71,60.71,95346.0,50.223,50.2561,50.1652,50.1652,95346.0
2016-04-19 14:30:00,60.71,60.76,60.68,60.72,88620.0,50.1652,50.2065,50.1404,50.1735,88620.0
2016-04-19 14:40:00,60.72,60.79,60.7,60.77,113873.0,50.1735,50.2313,50.1569,50.2148,113873.0
2016-04-19 14:50:00,60.78,60.79,60.72,60.74,116030.0,50.223,50.2313,50.1735,50.19,116030.0
2016-04-19 15:00:00,60.73,60.73,60.65,60.66,82528.0,50.1817,50.1817,50.1156,50.1239,82528.0
2016-04-19 15:10:00,60.67,60.84,60.66,60.83,333914.0,50.1321,50.2726,50.1239,50.2644,333914.0
2016-04-19 15:20:00,60.82,60.93,60.8,60.9,268071.0,50.2561,50.347,50.2396,50.3222,268071.0
2016-04-19 15:30:00,60.9,60.95,60.85,60.91,170504.0,50.3222,50.3635,50.2809,50.3305,170504.0
2016-04-19 15:40:00,60.91,60.91,60.78,60.8,140612.0,50.3305,50.3305,50.223,50.2396,140612.0
2016-04-19 15:50:00,60.81,60.91,60.76,60.9,495263.0,50.2478,50.3305,50.2065,50.3222,495263.0
2016-04-20 09:30:00,61.04,61.25,60.91,61.23,281044.0,50.4379,50.6114,50.3305,50.5949,281044.0
2016-04-20 09:40:00,61.22,61.28,60.92,61.02,115065.0,50.5866,50.6362,50.3387,50.4214,115065.0
2016-04-20 09:50:00,61.02,61.22,61.01,61.05,84469.0,50.4214,50.5866,50.4131,50.4461,84469.0
2016-04-20 10:00:00,61.07,61.2,61.03,61.1,146248.0,50.4627,50.5701,50.4296,50.4875,146248.0
2016-04-20 10:10:00,61.1,61.13,61.0,61.1,145706.0,50.4875,50.5122,50.4048,50.4875,145706.0
2016-04-20 10:20:00,61.1,61.16,61.07,61.11,157308.0,50.4875,50.537,50.4627,50.4957,157308.0
2016-04-20 10:30:00,61.12,61.14,60.91,60.94,113899.0,50.504,50.5205,50.3305,50.3552,113899.0
2016-04-20 10:40:00,60.93,60.98,60.85,60.94,108218.0,50.347,50.3883,50.2809,50.3552,108218.0
2016-04-20 10:50:00,60.93,60.99,60.91,60.97,106959.0,50.347,50.3966,50.3305,50.38,106959.0
2016-04-20 11:00:00,60.98,61.16,60.98,61.15,75308.0,50.3883,50.537,50.3883,50.5288,75308.0
2016-04-20 11:10:00,61.16,61.25,61.14,61.23,106289.0,50.537,50.6114,50.5205,50.5949,106289.0
2016-04-20 11:20:00,61.23,61.39,61.22,61.37,97655.0,50.5949,50.7271,50.5866,50.7106,97655.0
2016-04-20 11:30:00,61.37,61.37,61.31,61.33,81616.0,50.7106,50.7106,50.661,50.6775,81616.0
2016-04-20 11:40:00,61.34,61.37,61.27,61.33,98504.0,50.6858,50.7106,50.6279,50.6775,98504.0
2016-04-20 11:50:00,61.34,61.38,61.28,61.33,82129.0,50.6858,50.7188,50.6362,50.6775,82129.0
2016-04-20 12:00:00,61.33,61.35,61.25,61.29,57347.0,50.6775,50.694,50.6114,50.6445,57347.0
2016-04-20 12:10:00,61.29,61.32,61.25,61.27,54035.0,50.6445,50.6692,50.6114,50.6279,54035.0
2016-04-20 12:20:00,61.27,61.31,61.24,61.29,74306.0,50.6279,50.661,50.6031,50.6445,74306.0
2016-04-20 12:30:00,61.28,61.31,61.25,61.29,43704.0,50.6362,50.661,50.6114,50.6445,43704.0
2016-04-20 12:40:00,61.29,61.3,61.24,61.29,60162.0,50.6445,50.6527,50.6031,50.6445,60162.0
2016-04-20 12:50:00,61.29,61.32,61.23,61.25,97181.0,50.6445,50.6692,50.5949,50.6114,97181.0
2016-04-20 13:00:00,61.26,61.26,61.15,61.17,72734.0,50.6197,50.6197,50.5288,50.5453,72734.0
2016-04-20 13:10:00,61.17,61.22,61.16,61.19,49734.0,50.5453,50.5866,50.537,50.5618,49734.0
2016-04-20 13:20:00,61.19,61.25,61.19,61.24,111906.0,50.5618,50.6114,50.5618,50.6031,111906.0
2016-04-20 13:30:00,61.24,61.3,61.21,61.23,44596.0,50.6031,50.6527,50.5783,50.5949,44596.0
2016-04-20 13:40:00,61.23,61.28,61.21,61.27,78520.0,50.5949,50.6362,50.5783,50.6279,78520.0
2016-04-20 13:50:00,61.27,61.29,61.25,61.25,66398.0,50.6279,50.6445,50.6114,50.6114,66398.0
2016-04-20 14:00:00,61.25,61.29,61.23,61.26,59910.0,50.6114,50.6445,50.5949,50.6197,59910.0
2016-04-20 14:10:00,61.27,61.38,61.27,61.37,90744.0,50.6279,50.7188,50.6279,50.7106,90744.0
2016-04-20 14:20:00,61.37,61.43,61.36,61.37,83854.0,50.7106,50.7601,50.7023,50.7106,83854.0
2016-04-20 14:30:00,61.37,61.4,61.33,61.34,58158.0,50.7106,50.7353,50.6775,50.6858,58158.0
2016-04-20 14:40:00,61.33,61.41,61.32,61.34,79382.0,50.6775,50.7436,50.6692,50.6858,79382.0
2016-04-20 14:50:00,61.33,61.38,61.3,61.33,131327.0,50.6775,50.7188,50.6527,50.6775,131327.0
2016-04-20 15:00:00,61.33,61.38,61.32,61.34,93729.0,50.6775,50.7188,50.6692,50.6858,93729.0
2016-04-20 15:10:00,61.34,61.35,61.15,61.16,108377.0,50.6858,50.694,50.5288,50.537,108377.0
2016-04-20 15:20:00,61.16,61.19,61.11,61.11,132271.0,50.537,50.5618,50.4957,50.4957,132271.0
2016-04-20 15:30:00,61.11,61.18,61.04,61.06,179525.0,50.4957,50.5536,50.4379,50.4544,179525.0
2016-04-20 15:40:00,61.06,61.07,60.91,60.91,376281.0,50.4544,50.4627,50.3305,50.3305,376281.0
2016-04-20 15:50:00,60.91,60.98,60.86,60.9,549954.0,50.3305,50.3883,50.2891,50.3222,549954.0
2016-04-21 09:30:00,60.87,61.01,60.65,60.88,303550.0,50.2974,50.4131,50.1156,50.3057,303550.0
2016-04-21 09:40:00,60.88,60.9,60.63,60.67,229519.0,50.3057,50.3222,50.0991,50.1321,229519.0
2016-04-21 09:50:00,60.67,60.76,60.58,60.66,236732.0,50.1321,50.2065,50.0578,50.1239,236732.0
2016-04-21 10:00:00,60.67,60.89,60.57,60.78,190477.0,50.1321,50.3139,50.0495,50.223,190477.0
2016-04-21 10:10:00,60.78,60.89,60.66,60.8,161918.0,50.223,50.3139,50.1239,50.2396,161918.0
2016-04-21 10:20:00,60.81,60.82,60.7,60.75,169893.0,50.2478,50.2561,50.1569,50.1982,169893.0
2016-04-21 10:30:00,60.75,61.06,60.72,61.05,203402.0,50.1982,50.4544,50.1735,50.4461,203402.0
2016-04-21 10:40:00,61.05,61.1,60.99,61.01,121018.0,50.4461,50.4875,50.3966,50.4131,121018.0
2016-04-21 10:50:00,61.01,61.1,60.94,60.98,123822.0,50.4131,50.4875,50.3552,50.3883,123822.0
2016-04-21 11:00:00,60.98,61.04,60.82,60.91,142135.0,50.3883,50.4379,50.2561,50.3305,142135.0
2016-04-21 11:10:00,60.91,60.93,60.77,60.8,131574.0,50.3305,50.347,50.2148,50.2396,131574.0
2016-04-21 11:20:00,60.8,60.81,60.7,60.78,174993.0,50.2396,50.2478,50.1569,50.223,174993.0
2016-04-21 11:30:00,60.79,60.89,60.78,60.8,318032.0,50.2313,50.3139,50.223,50.2396,318032.0
2016-04-21 11:40:00,60.8,60.8,60.56,60.56,183627.0,50.2396,50.2396,50.0412,50.0412,183627.0
2016-04-21 11:50:00,60.56,60.72,60.55,60.64,275290.0,50.0412,50.1735,50.033,50.1074,275290.0
2016-04-21 12:00:00,60.65,60.66,60.53,60.53,221244.0,50.1156,50.1239,50.0165,50.0165,221244.0
2016-04-21 12:10:00,60.54,60.72,60.53,60.72,108095.0,50.0247,50.1735,50.0165,50.1735,108095.0
2016-04-21 12:20:00,60.72,60.72,60.61,60.65,86251.0,50.1735,50.1735,50.0826,50.1156,86251.0
2016-04-21 12:30:00,60.65,60.66,60.55,60.57,154208.0,50.1156,50.1239,50.033,50.0495,154208.0
2016-04-21 12:40:00,60.57,60.79,60.57,60.75,148602.0,50.0495,50.2313,50.0495,50.1982,148602.0
2016-04-21 12:50:00,60.76,60.8,60.69,60.72,92223.0,50.2065,50.2396,50.1487,50.1735,92223.0
2016-04-21 13:00:00,60.73,60.84,60.64,60.65,186157.0,50.1817,50.2726,50.1074,50.1156,186157.0
2016-04-21 13:10:00,60.66,60.66,60.58,60.6,138641.0,50.1239,50.1239,50.0578,50.0743,138641.0
2016-04-21 13:20:00,60.6,60.71,60.6,60.66,91263.0,50.0743,50.1652,50.0743,50.1239,91263.0
2016-04-21 13:30:00,60.67,60.72,60.62,60.7,112323.0,50.1321,50.1735,50.0908,50.1569,112323.0
2016-04-21 13:40:00,60.69,60.88,60.67,60.88,141773.0,50.1487,50.3057,50.1321,50.3057,141773.0
2016-04-21 13:50:00,60.88,60.95,60.84,60.88,224031.0,50.3057,50.3635,50.2726,50.3057,224031.0
2016-04-21 14:00:00,60.89,60.89,60.77,60.77,171726.0,50.3139,50.3139,50.2148,50.2148,171726.0
2016-04-21 14:10:00,60.77,60.88,60.77,60.88,110545.0,50.2148,50.3057,50.2148,50.3057,110545.0
2016-04-21 14:20:00,60.87,61.0,60.87,60.94,212380.0,50.2974,50.4048,50.2974,50.3552,212380.0
2016-04-21 14:30:00,60.93,60.94,60.77,60.8,204488.0,50.347,50.3552,50.2148,50.2396,204488.0
2016-04-21 14:40:00,60.8,60.83,60.71,60.81,226068.0,50.2396,50.2644,50.1652,50.2478,226068.0
2016-04-21 14:50:00,60.81,60.83,60.71,60.77,149233.0,50.2478,50.2644,50.1652,50.2148,149233.0
2016-04-21 15:00:00,60.77,60.82,60.74,60.77,182603.0,50.2148,50.2561,50.19,50.2148,182603.0
2016-04-21 15:10:00,60.77,60.78,60.59,60.65,295745.0,50.2148,50.223,50.066,50.1156,295745.0
2016-04-21 15:20:00,60.65,60.68,60.56,60.56,453472.0,50.1156,50.1404,50.0412,50.0412,453472.0
2016-04-21 15:30:00,60.57,60.65,60.55,60.57,351026.0,50.0495,50.1156,50.033,50.0495,351026.0
2016-04-21 15:40:00,60.58,60.67,60.57,60.64,536928.0,50.0578,50.1321,50.0495,50.1074,536928.0
2016-04-21 15:50:00,60.64,60.76,60.48,60.66,1059832.0,50.1074,50.2065,49.9751,50.1239,1059832.0
2016-04-22 09:30:00,59.01,59.1,58.62,58.69,2435887.0,48.7605,48.8348,48.4382,48.4961,2435887.0
2016-04-22 09:40:00,58.72,58.72,57.55,57.71,2423431.0,48.5208,48.5208,47.5541,47.6863,2423431.0
2016-04-22 09:50:00,57.72,58.08,57.6,57.94,1134841.0,47.6945,47.992,47.5954,47.8763,1134841.0
2016-04-22 10:00:00,57.94,58.04,57.8,57.85,873661.0,47.8763,47.959,47.7606,47.802,873661.0
2016-04-22 10:10:00,57.85,57.88,57.6,57.62,915263.0,47.802,47.8267,47.5954,47.6119,915263.0
2016-04-22 10:20:00,57.61,57.69,57.34,57.65,1306806.0,47.6036,47.6697,47.3805,47.6367,1306806.0
2016-04-22 10:30:00,57.64,57.76,57.38,57.42,1082443.0,47.6284,47.7276,47.4136,47.4466,1082443.0
2016-04-22 10:40:00,57.42,57.49,57.07,57.23,1238345.0,47.4466,47.5045,47.1574,47.2896,1238345.0
2016-04-22 10:50:00,57.23,57.36,57.14,57.35,721997.0,47.2896,47.3971,47.2153,47.3888,721997.0
2016-04-22 11:00:00,57.35,57.45,57.21,57.35,542437.0,47.3888,47.4714,47.2731,47.3888,542437.0
2016-04-22 11:10:00,57.34,57.4,57.25,57.36,481019.0,47.3805,47.4301,47.3062,47.3971,481019.0
2016-04-22 11:20:00,57.36,57.42,57.17,57.18,489591.0,47.3971,47.4466,47.2401,47.2483,489591.0
2016-04-22 11:30:00,57.18,57.55,57.18,57.42,477812.0,47.2483,47.5541,47.2483,47.4466,477812.0
2016-04-22 11:40:00,57.42,57.52,57.39,57.42,383669.0,47.4466,47.5293,47.4218,47.4466,383669.0
2016-04-22 11:50:00,57.41,57.47,57.3,57.34,289240.0,47.4384,47.488,47.3475,47.3805,289240.0
2016-04-22 12:00:00,57.35,57.37,57.15,57.19,548973.0,47.3888,47.4053,47.2235,47.2566,548973.0
2016-04-22 12:10:00,57.19,57.25,57.1,57.24,499346.0,47.2566,47.3062,47.1822,47.2979,499346.0
2016-04-22 12:20:00,57.24,57.3,57.14,57.18,282560.0,47.2979,47.3475,47.2153,47.2483,282560.0
2016-04-22 12:30:00,57.18,57.3,57.17,57.28,304686.0,47.2483,47.3475,47.2401,47.331,304686.0
2016-04-22 12:40:00,57.28,57.37,57.11,57.15,427309.0,47.331,47.4053,47.1905,47.2235,427309.0
2016-04-22 12:50:00,57.14,57.16,57.05,57.08,385299.0,47.2153,47.2318,47.1409,47.1657,385299.0
2016-04-22 13:00:00,57.08,57.17,57.05,57.05,511032.0,47.1657,47.2401,47.1409,47.1409,511032.0
2016-04-22 13:10:00,57.06,57.22,57.03,57.16,496702.0,47.1492,47.2814,47.1244,47.2318,496702.0
2016-04-22 13:20:00,57.15,57.18,57.1,57.11,296959.0,47.2235,47.2483,47.1822,47.1905,296959.0
2016-04-22 13:30:00,57.1,57.16,57.04,57.1,368469.0,47.1822,47.2318,47.1326,47.1822,368469.0
2016-04-22 13:40:00,57.11,57.35,57.08,57.3,349302.0,47.1905,47.3888,47.1657,47.3475,349302.0
2016-04-22 13:50:00,57.3,57.32,57.13,57.16,341979.0,47.3475,47.364,47.207,47.2318,341979.0
2016-04-22 14:00:00,57.16,57.27,57.14,57.2,227401.0,47.2318,47.3227,47.2153,47.2649,227401.0
2016-04-22 14:10:00,57.19,57.19,57.1,57.17,272556.0,47.2566,47.2566,47.1822,47.2401,272556.0
2016-04-22 14:20:00,57.17,57.26,57.15,57.25,274859.0,47.2401,47.3144,47.2235,47.3062,274859.0
2016-04-22 14:30:00,57.26,57.31,57.19,57.29,292095.0,47.3144,47.3557,47.2566,47.3392,292095.0
2016-04-22 14:40:00,57.29,57.44,57.23,57.36,465655.0,47.3392,47.4632,47.2896,47.3971,465655.0
2016-04-22 14:50:00,57.36,57.47,57.3,57.34,545810.0,47.3971,47.488,47.3475,47.3805,545810.0
2016-04-22 15:00:00,57.34,57.36,57.25,57.33,411493.0,47.3805,47.3971,47.3062,47.3723,411493.0
2016-04-22 15:10:00,57.33,57.56,57.32,57.52,913310.0,47.3723,47.5623,47.364,47.5293,913310.0
2016-04-22 15:20:00,57.51,57.53,57.43,57.52,451239.0,47.521,47.5375,47.4549,47.5293,451239.0
2016-04-22 15:30:00,57.51,57.62,57.48,57.62,525779.0,47.521,47.6119,47.4962,47.6119,525779.0
2016-04-22 15:40:00,57.61,57.65,57.57,57.63,769199.0,47.6036,47.6367,47.5706,47.6202,769199.0
2016-04-22 15:50:00,57.63,57.82,57.61,57.68,1451689.0,47.6202,47.7772,47.6036,47.6615,1451689.0
2016-04-25 09:30:00,57.62,57.77,57.58,57.68,374600.0,47.6119,47.7358,47.5788,47.6615,374600.0
2016-04-25 09:40:00,57.67,57.79,57.65,57.71,283537.0,47.6532,47.7524,47.6367,47.6863,283537.0
2016-04-25 09:50:00,57.71,57.75,57.6,57.7,203415.0,47.6863,47.7193,47.5954,47.678,203415.0
2016-04-25 10:00:00,57.69,57.76,57.62,57.67,169662.0,47.6697,47.7276,47.6119,47.6532,169662.0
2016-04-25 10:10:00,57.66,57.81,57.66,57.68,273893.0,47.645,47.7689,47.645,47.6615,273893.0
2016-04-25 10:20:00,57.68,57.74,57.6,57.74,191288.0,47.6615,47.7111,47.5954,47.7111,191288.0
2016-04-25 10:30:00,57.74,57.89,57.71,57.83,196453.0,47.7111,47.835,47.6863,47.7854,196453.0
2016-04-25 10:40:00,57.83,57.96,57.78,57.81,258309.0,47.7854,47.8928,47.7441,47.7689,258309.0
2016-04-25 10:50:00,57.82,57.92,57.79,57.81,155117.0,47.7772,47.8598,47.7524,47.7689,155117.0
2016-04-25 11:00:00,57.81,57.89,57.7,57.71,131440.0,47.7689,47.835,47.678,47.6863,131440.0
2016-04-25 11:10:00,57.7,57.77,57.7,57.72,181568.0,47.678,47.7358,47.678,47.6945,181568.0
2016-04-25 11:20:00,57.71,57.8,57.69,57.79,198873.0,47.6863,47.7606,47.6697,47.7524,198873.0
2016-04-25 11:30:00,57.79,57.8,57.65,57.69,202773.0,47.7524,47.7606,47.6367,47.6697,202773.0
2016-04-25 11:40:00,57.68,57.79,57.64,57.65,196651.0,47.6615,47.7524,47.6284,47.6367,196651.0
2016-04-25 11:50:00,57.65,57.78,57.6,57.69,224198.0,47.6367,47.7441,47.5954,47.6697,224198.0
2016-04-25 12:00:00,57.69,57.76,57.67,57.75,112233.0,47.6697,47.7276,47.6532,47.7193,112233.0
2016-04-25 12:10:00,57.75,57.81,57.71,57.8,136210.0,47.7193,47.7689,47.6863,47.7606,136210.0
2016-04-25 12:20:00,57.8,57.83,57.71,57.76,123180.0,47.7606,47.7854,47.6863,47.7276,123180.0
2016-04-25 12:30:00,57.76,57.76,57.67,57.69,139467.0,47.7276,47.7276,47.6532,47.6697,139467.0
2016-04-25 12:40:00,57.69,57.76,57.68,57.75,91400.0,47.6697,47.7276,47.6615,47.7193,91400.0
2016-04-25 12:50:00,57.75,57.89,57.75,57.86,190555.0,47.7193,47.835,47.7193,47.8102,190555.0
2016-04-25 13:00:00,57.86,57.94,57.85,57.85,139931.0,47.8102,47.8763,47.802,47.802,139931.0
2016-04-25 13:10:00,57.85,57.94,57.84,57.91,99171.0,47.802,47.8763,47.7937,47.8515,99171.0
2016-04-25 13:20:00,57.91,57.92,57.77,57.87,165402.0,47.8515,47.8598,47.7358,47.8185,165402.0
2016-04-25 13:30:00,57.88,57.88,57.75,57.79,116310.0,47.8267,47.8267,47.7193,47.7524,116310.0
2016-04-25 13:40:00,57.79,57.81,57.72,57.77,133552.0,47.7524,47.7689,47.6945,47.7358,133552.0
2016-04-25 13:50:00,57.78,57.82,57.77,57.82,131227.0,47.7441,47.7772,47.7358,47.7772,131227.0
2016-04-25 14:00:00,57.82,57.85,57.69,57.77,133934.0,47.7772,47.802,47.6697,47.7358,133934.0
2016-04-25 14:10:00,57.76,57.77,57.71,57.74,125678.0,47.7276,47.7358,47.6863,47.7111,125678.0
2016-04-25 14:20:00,57.74,57.83,57.7,57.83,112569.0,47.7111,47.7854,47.678,47.7854,112569.0
2016-04-25 14:30:00,57.83,57.84,57.77,57.81,105113.0,47.7854,47.7937,47.7358,47.7689,105113.0
2016-04-25 14:40:00,57.81,57.87,57.75,57.75,108565.0,47.7689,47.8185,47.7193,47.7193,108565.0
2016-04-25 14:50:00,57.76,57.84,57.75,57.82,115776.0,47.7276,47.7937,47.7193,47.7772,115776.0
2016-04-25 15:00:00,57.81,57.81,57.72,57.73,126283.0,47.7689,47.7689,47.6945,47.7028,126283.0
2016-04-25 15:10:00,57.74,57.78,57.7,57.73,141323.0,47.7111,47.7441,47.678,47.7028,141323.0
2016-04-25 15:20:00,57.73,57.74,57.67,57.69,180525.0,47.7028,47.7111,47.6532,47.6697,180525.0
2016-04-25 15:30:00,57.69,57.79,57.68,57.72,345431.0,47.6697,47.7524,47.6615,47.6945,345431.0
2016-04-25 15:40:00,57.73,57.73,57.67,57.7,238906.0,47.7028,47.7028,47.6532,47.678,238906.0
2016-04-25 15:50:00,57.7,57.79,57.64,57.77,709847.0,47.678,47.7524,47.6284,47.7358,709847.0
2016-04-26 09:30:00,58.1,58.36,57.94,58.3,460825.0,48.0085,48.2234,47.8763,48.1738,460825.0
2016-04-26 09:40:00,58.3,58.58,58.28,58.51,476796.0,48.1738,48.4052,48.1573,48.3473,476796.0
2016-04-26 09:50:00,58.49,58.55,58.38,58.45,333632.0,48.3308,48.3804,48.2399,48.2977,333632.0
2016-04-26 10:00:00,58.46,58.67,58.41,58.41,300126.0,48.306,48.4795,48.2647,48.2647,300126.0
2016-04-26 10:10:00,58.41,58.51,58.39,58.44,146169.0,48.2647,48.3473,48.2482,48.2895,146169.0
2016-04-26 10:20:00,58.44,58.45,58.07,58.12,257541.0,48.2895,48.2977,47.9837,48.0251,257541.0
2016-04-26 10:30:00,58.11,58.22,58.04,58.07,124732.0,48.0168,48.1077,47.959,47.9837,124732.0
2016-04-26 10:40:00,58.07,58.11,57.98,58.02,210967.0,47.9837,48.0168,47.9094,47.9424,210967.0
2016-04-26 10:50:00,58.03,58.03,57.89,57.93,146786.0,47.9507,47.9507,47.835,47.8681,146786.0
2016-04-26 11:00:00,57.93,58.03,57.86,57.96,196442.0,47.8681,47.9507,47.8102,47.8928,196442.0
2016-04-26 11:10:00,57.96,58.06,57.91,57.99,140667.0,47.8928,47.9755,47.8515,47.9176,140667.0
2016-04-26 11:20:00,58.0,58.04,57.93,57.98,285835.0,47.9259,47.959,47.8681,47.9094,285835.0
2016-04-26 11:30:00,57.99,58.05,57.84,57.85,291147.0,47.9176,47.9672,47.7937,47.802,291147.0
2016-04-26 11:40:00,57.86,57.9,57.75,57.9,265834.0,47.8102,47.8433,47.7193,47.8433,265834.0
2016-04-26 11:50:00,57.9,58.0,57.88,57.88,165488.0,47.8433,47.9259,47.8267,47.8267,165488.0
2016-04-26 12:00:00,57.89,57.97,57.88,57.95,117075.0,47.835,47.9011,47.8267,47.8846,117075.0
2016-04-26 12:10:00,57.95,58.01,57.93,57.94,78785.0,47.8846,47.9342,47.8681,47.8763,78785.0
2016-04-26 12:20:00,57.94,57.95,57.86,57.88,106463.0,47.8763,47.8846,47.8102,47.8267,106463.0
2016-04-26 12:30:00,57.88,57.88,57.78,57.78,145676.0,47.8267,47.8267,47.7441,47.7441,145676.0
2016-04-26 12:40:00,57.79,57.82,57.73,57.73,132409.0,47.7524,47.7772,47.7028,47.7028,132409.0
2016-04-26 12:50:00,57.73,57.77,57.67,57.72,145337.0,47.7028,47.7358,47.6532,47.6945,145337.0
2016-04-26 13:00:00,57.72,57.76,57.66,57.69,175824.0,47.6945,47.7276,47.645,47.6697,175824.0
2016-04-26 13:10:00,57.69,57.75,57.61,57.73,143506.0,47.6697,47.7193,47.6036,47.7028,143506.0
2016-04-26 13:20:00,57.73,57.84,57.72,57.79,103952.0,47.7028,47.7937,47.6945,47.7524,103952.0
2016-04-26 13:30:00,57.79,57.8,57.73,57.73,83856.0,47.7524,47.7606,47.7028,47.7028,83856.0
2016-04-26 13:40:00,57.74,57.79,57.65,57.78,136896.0,47.7111,47.7524,47.6367,47.7441,136896.0
2016-04-26 13:50:00,57.78,57.8,57.71,57.76,185411.0,47.7441,47.7606,47.6863,47.7276,185411.0
2016-04-26 14:00:00,57.76,57.88,57.73,57.77,211854.0,47.7276,47.8267,47.7028,47.7358,211854.0
2016-04-26 14:10:00,57.77,57.87,57.75,57.84,117721.0,47.7358,47.8185,47.7193,47.7937,117721.0
2016-04-26 14:20:00,57.84,57.88,57.71,57.71,98327.0,47.7937,47.8267,47.6863,47.6863,98327.0
2016-04-26 14:30:00,57.71,57.79,57.7,57.76,105682.0,47.6863,47.7524,47.678,47.7276,105682.0
2016-04-26 14:40:00,57.76,57.78,57.72,57.76,127336.0,47.7276,47.7441,47.6945,47.7276,127336.0
2016-04-26 14:50:00,57.76,57.76,57.61,57.65,163423.0,47.7276,47.7276,47.6036,47.6367,163423.0
2016-04-26 15:00:00,57.64,57.69,57.6,57.61,166181.0,47.6284,47.6697,47.5954,47.6036,166181.0
2016-04-26 15:10:00,57.61,57.62,57.56,57.61,142791.0,47.6036,47.6119,47.5623,47.6036,142791.0
2016-04-26 15:20:00,57.61,57.66,57.57,57.62,176044.0,47.6036,47.645,47.5706,47.6119,176044.0
2016-04-26 15:30:00,57.61,57.77,57.61,57.73,271179.0,47.6036,47.7358,47.6036,47.7028,271179.0
2016-04-26 15:40:00,57.72,57.74,57.65,57.68,236711.0,47.6945,47.7111,47.6367,47.6615,236711.0
2016-04-26 15:50:00,57.68,57.76,57.68,57.72,608665.0,47.6615,47.7276,47.6615,47.6945,608665.0
2016-04-27 09:30:00,57.51,57.65,57.18,57.26,396318.0,47.521,47.6367,47.2483,47.3144,396318.0
2016-04-27 09:40:00,57.24,57.28,56.96,57.13,535652.0,47.2979,47.331,47.0665,47.207,535652.0
2016-04-27 09:50:00,57.13,57.21,56.95,57.04,362493.0,47.207,47.2731,47.0583,47.1326,362493.0
2016-04-27 10:00:00,57.04,57.17,56.97,57.02,236487.0,47.1326,47.2401,47.0748,47.1161,236487.0
2016-04-27 10:10:00,57.02,57.1,56.85,56.91,344483.0,47.1161,47.1822,46.9756,47.0252,344483.0
2016-04-27 10:20:00,56.92,57.0,56.85,56.97,213395.0,47.0335,47.0996,46.9756,47.0748,213395.0
2016-04-27 10:30:00,56.97,57.01,56.86,56.92,339519.0,47.0748,47.1079,46.9839,47.0335,339519.0
2016-04-27 10:40:00,56.92,57.11,56.89,57.07,259086.0,47.0335,47.1905,47.0087,47.1574,259086.0
2016-04-27 10:50:00,57.08,57.19,57.03,57.15,229695.0,47.1657,47.2566,47.1244,47.2235,229695.0
2016-04-27 11:00:00,57.14,57.16,57.02,57.04,210070.0,47.2153,47.2318,47.1161,47.1326,210070.0
2016-04-27 11:10:00,57.04,57.09,56.92,57.07,189013.0,47.1326,47.174,47.0335,47.1574,189013.0
2016-04-27 11:20:00,57.08,57.17,57.0,57.16,181865.0,47.1657,47.2401,47.0996,47.2318,181865.0
2016-04-27 11:30:00,57.17,57.3,57.16,57.25,210226.0,47.2401,47.3475,47.2318,47.3062,210226.0
2016-04-27 11:40:00,57.25,57.32,57.11,57.13,134511.0,47.3062,47.364,47.1905,47.207,134511.0
2016-04-27 11:50:00,57.14,57.18,57.1,57.11,123503.0,47.2153,47.2483,47.1822,47.1905,123503.0
2016-04-27 12:00:00,57.11,57.18,57.1,57.18,129254.0,47.1905,47.2483,47.1822,47.2483,129254.0
2016-04-27 12:10:00,57.18,57.18,57.09,57.09,103705.0,47.2483,47.2483,47.174,47.174,103705.0
2016-04-27 12:20:00,57.1,57.17,57.07,57.16,109741.0,47.1822,47.2401,47.1574,47.2318,109741.0
2016-04-27 12:30:00,57.17,57.21,57.1,57.12,129397.0,47.2401,47.2731,47.1822,47.1987,129397.0
2016-04-27 12:40:00,57.12,57.12,57.0,57.05,152471.0,47.1987,47.1987,47.0996,47.1409,152471.0
2016-04-27 12:50:00,57.06,57.11,57.0,57.01,132999.0,47.1492,47.1905,47.0996,47.1079,132999.0
2016-04-27 13:00:00,57.01,57.01,56.92,56.93,250217.0,47.1079,47.1079,47.0335,47.0417,250217.0
2016-04-27 13:10:00,56.93,56.94,56.85,56.87,297262.0,47.0417,47.05,46.9756,46.9922,297262.0
2016-04-27 13:20:00,56.87,56.88,56.77,56.78,392389.0,46.9922,47.0004,46.9095,46.9178,392389.0
2016-04-27 13:30:00,56.78,56.91,56.77,56.89,231927.0,46.9178,47.0252,46.9095,47.0087,231927.0
2016-04-27 13:40:00,56.9,56.91,56.82,56.87,129345.0,47.017,47.0252,46.9509,46.9922,129345.0
2016-04-27 13:50:00,56.88,56.91,56.79,56.79,153679.0,47.0004,47.0252,46.9261,46.9261,153679.0
2016-04-27 14:00:00,56.79,56.98,56.62,56.98,395565.0,46.9261,47.0831,46.7856,47.0831,395565.0
2016-04-27 14:10:00,56.98,57.05,56.9,56.91,384591.0,47.0831,47.1409,47.017,47.0252,384591.0
2016-04-27 14:20:00,56.91,57.05,56.89,57.0,276237.0,47.0252,47.1409,47.0087,47.0996,276237.0
2016-04-27 14:30:00,57.01,57.03,56.85,56.9,266111.0,47.1079,47.1244,46.9756,47.017,266111.0
2016-04-27 14:40:00,56.9,57.01,56.89,56.96,226048.0,47.017,47.1079,47.0087,47.0665,226048.0
2016-04-27 14:50:00,56.95,57.01,56.83,56.84,224806.0,47.0583,47.1079,46.9591,46.9674,224806.0
2016-04-27 15:00:00,56.85,57.05,56.84,56.99,352119.0,46.9756,47.1409,46.9674,47.0913,352119.0
2016-04-27 15:10:00,57.0,57.01,56.93,57.0,487956.0,47.0996,47.1079,47.0417,47.0996,487956.0
2016-04-27 15:20:00,57.0,57.1,56.94,57.02,375657.0,47.0996,47.1822,47.05,47.1161,375657.0
2016-04-27 15:30:00,57.02,57.05,56.97,57.01,453846.0,47.1161,47.1409,47.0748,47.1079,453846.0
2016-04-27 15:40:00,57.0,57.09,56.97,57.03,464686.0,47.0996,47.174,47.0748,47.1244,464686.0
2016-04-27 15:50:00,57.03,57.03,56.87,56.9,854004.0,47.1244,47.1244,46.9922,47.017,854004.0
2016-04-28 09:30:00,56.59,56.95,56.44,56.95,444720.0,46.7608,47.0583,46.6369,47.0583,444720.0
2016-04-28 09:40:00,56.92,56.94,56.76,56.93,157260.0,47.0335,47.05,46.9013,47.0417,157260.0
2016-04-28 09:50:00,56.92,57.02,56.9,56.93,249498.0,47.0335,47.1161,47.017,47.0417,249498.0
2016-04-28 10:00:00,56.92,56.97,56.84,56.95,332587.0,47.0335,47.0748,46.9674,47.0583,332587.0
2016-04-28 10:10:00,56.95,57.03,56.91,56.97,139761.0,47.0583,47.1244,47.0252,47.0748,139761.0
2016-04-28 10:20:00,56.98,57.06,56.92,57.06,193814.0,47.0831,47.1492,47.0335,47.1492,193814.0
2016-04-28 10:30:00,57.06,57.1,57.01,57.05,150468.0,47.1492,47.1822,47.1079,47.1409,150468.0
2016-04-28 10:40:00,57.05,57.06,56.99,57.04,208345.0,47.1409,47.1492,47.0913,47.1326,208345.0
2016-04-28 10:50:00,57.04,57.15,57.03,57.11,231203.0,47.1326,47.2235,47.1244,47.1905,231203.0
2016-04-28 11:00:00,57.12,57.23,57.09,57.2,144024.0,47.1987,47.2896,47.174,47.2649,144024.0
2016-04-28 11:10:00,57.19,57.26,57.14,57.26,133680.0,47.2566,47.3144,47.2153,47.3144,133680.0
2016-04-28 11:20:00,57.25,57.33,57.23,57.29,175521.0,47.3062,47.3723,47.2896,47.3392,175521.0
2016-04-28 11:30:00,57.29,57.36,57.28,57.32,126448.0,47.3392,47.3971,47.331,47.364,126448.0
2016-04-28 11:40:00,57.31,57.32,57.2,57.23,125943.0,47.3557,47.364,47.2649,47.2896,125943.0
2016-04-28 11:50:00,57.23,57.26,57.21,57.22,79540.0,47.2896,47.3144,47.2731,47.2814,79540.0
2016-04-28 12:00:00,57.23,57.24,57.12,57.12,126517.0,47.2896,47.2979,47.1987,47.1987,126517.0
2016-04-28 12:10:00,57.13,57.14,56.97,56.98,166947.0,47.207,47.2153,47.0748,47.0831,166947.0
2016-04-28 12:20:00,56.98,57.0,56.91,56.94,159902.0,47.0831,47.0996,47.0252,47.05,159902.0
2016-04-28 12:30:00,56.94,57.01,56.92,56.97,129935.0,47.05,47.1079,47.0335,47.0748,129935.0
2016-04-28 12:40:00,56.97,57.04,56.92,56.93,151180.0,47.0748,47.1326,47.0335,47.0417,151180.0
2016-04-28 12:50:00,56.94,56.99,56.91,56.91,139091.0,47.05,47.0913,47.0252,47.0252,139091.0
2016-04-28 13:00:00,56.91,56.91,56.71,56.71,205445.0,47.0252,47.0252,46.86,46.86,205445.0
2016-04-28 13:10:00,56.71,56.75,56.61,56.64,131664.0,46.86,46.893,46.7773,46.8021,131664.0
2016-04-28 13:20:00,56.64,56.68,56.62,56.68,130471.0,46.8021,46.8352,46.7856,46.8352,130471.0
2016-04-28 13:30:00,56.68,56.68,56.6,56.63,100048.0,46.8352,46.8352,46.7691,46.7939,100048.0
2016-04-28 13:40:00,56.64,56.71,56.59,56.69,126507.0,46.8021,46.86,46.7608,46.8434,126507.0
2016-04-28 13:50:00,56.69,56.73,56.64,56.65,137885.0,46.8434,46.8765,46.8021,46.8104,137885.0
2016-04-28 14:00:00,56.65,56.73,56.63,56.72,113376.0,46.8104,46.8765,46.7939,46.8682,113376.0
2016-04-28 14:10:00,56.72,56.75,56.7,56.73,110937.0,46.8682,46.893,46.8517,46.8765,110937.0
2016-04-28 14:20:00,56.73,56.74,56.68,56.71,130062.0,46.8765,46.8847,46.8352,46.86,130062.0
2016-04-28 14:30:00,56.71,56.74,56.63,56.63,95288.0,46.86,46.8847,46.7939,46.7939,95288.0
2016-04-28 14:40:00,56.62,56.65,56.53,56.61,137922.0,46.7856,46.8104,46.7112,46.7773,137922.0
2016-04-28 14:50:00,56.61,56.64,56.54,56.63,206814.0,46.7773,46.8021,46.7195,46.7939,206814.0
2016-04-28 15:00:00,56.63,56.63,56.5,56.51,175466.0,46.7939,46.7939,46.6864,46.6947,175466.0
2016-04-28 15:10:00,56.51,56.52,56.42,56.52,487722.0,46.6947,46.703,46.6203,46.703,487722.0
2016-04-28 15:20:00,56.52,56.57,56.33,56.34,334550.0,46.703,46.7443,46.546,46.5542,334550.0
2016-04-28 15:30:00,56.34,56.45,56.33,56.4,250655.0,46.5542,46.6451,46.546,46.6038,250655.0
2016-04-28 15:40:00,56.4,56.52,56.4,56.41,292032.0,46.6038,46.703,46.6038,46.6121,292032.0
2016-04-28 15:50:00,56.41,56.46,56.32,56.43,644658.0,46.6121,46.6534,46.5377,46.6286,644658.0
2016-04-29 09:30:00,56.02,56.06,55.74,55.82,805587.0,46.2898,46.3229,46.0584,46.1245,805587.0
2016-04-29 09:40:00,55.83,55.87,55.35,55.38,567167.0,46.1328,46.1659,45.7362,45.761,567167.0
2016-04-29 09:50:00,55.36,55.61,55.29,55.52,545017.0,45.7444,45.951,45.6866,45.8767,545017.0
2016-04-29 10:00:00,55.53,55.53,55.29,55.38,306195.0,45.8849,45.8849,45.6866,45.761,306195.0
2016-04-29 10:10:00,55.37,55.5,55.32,55.43,391258.0,45.7527,45.8601,45.7114,45.8023,391258.0
2016-04-29 10:20:00,55.42,55.65,55.36,55.56,359355.0,45.794,45.9841,45.7444,45.9097,359355.0
2016-04-29 10:30:00,55.55,55.78,55.46,55.76,405407.0,45.9014,46.0915,45.8271,46.075,405407.0
2016-04-29 10:40:00,55.77,55.94,55.76,55.93,476530.0,46.0832,46.2237,46.075,46.2154,476530.0
2016-04-29 10:50:00,55.92,55.96,55.76,55.79,333703.0,46.2072,46.2402,46.075,46.0998,333703.0
2016-04-29 11:00:00,55.79,55.8,55.63,55.72,279285.0,46.0998,46.108,45.9675,46.0419,279285.0
2016-04-29 11:10:00,55.71,55.85,55.69,55.8,304774.0,46.0337,46.1493,46.0171,46.108,304774.0
2016-04-29 11:20:00,55.8,55.85,55.75,55.82,253157.0,46.108,46.1493,46.0667,46.1245,253157.0
2016-04-29 11:30:00,55.82,55.84,55.75,55.81,350761.0,46.1245,46.1411,46.0667,46.1163,350761.0
2016-04-29 11:40:00,55.8,55.87,55.71,55.83,352283.0,46.108,46.1659,46.0337,46.1328,352283.0
2016-04-29 11:50:00,55.82,55.94,55.8,55.88,257453.0,46.1245,46.2237,46.108,46.1741,257453.0
2016-04-29 12:00:00,55.87,56.02,55.86,55.94,198362.0,46.1659,46.2898,46.1576,46.2237,198362.0
2016-04-29 12:10:00,55.93,56.03,55.92,56.03,167404.0,46.2154,46.2981,46.2072,46.2981,167404.0
2016-04-29 12:20:00,56.02,56.03,55.92,55.92,102902.0,46.2898,46.2981,46.2072,46.2072,102902.0
2016-04-29 12:30:00,55.92,56.02,55.86,55.93,146288.0,46.2072,46.2898,46.1576,46.2154,146288.0
2016-04-29 12:40:00,55.93,56.0,55.9,55.98,100416.0,46.2154,46.2733,46.1907,46.2568,100416.0
2016-04-29 12:50:00,55.98,56.01,55.88,55.94,139299.0,46.2568,46.2815,46.1741,46.2237,139299.0
2016-04-29 13:00:00,55.94,56.07,55.88,56.03,138878.0,46.2237,46.3311,46.1741,46.2981,138878.0
2016-04-29 13:10:00,56.03,56.11,55.99,56.1,114772.0,46.2981,46.3642,46.265,46.3559,114772.0
2016-04-29 13:20:00,56.1,56.18,56.09,56.1,158646.0,46.3559,46.422,46.3476,46.3559,158646.0
2016-04-29 13:30:00,56.09,56.13,56.03,56.05,121619.0,46.3476,46.3807,46.2981,46.3146,121619.0
2016-04-29 13:40:00,56.04,56.07,56.0,56.05,117104.0,46.3063,46.3311,46.2733,46.3146,117104.0
2016-04-29 13:50:00,56.05,56.07,55.98,55.98,140332.0,46.3146,46.3311,46.2568,46.2568,140332.0
2016-04-29 14:00:00,55.99,56.09,55.96,55.97,145369.0,46.265,46.3476,46.2402,46.2485,145369.0
2016-04-29 14:10:00,55.98,55.98,55.85,55.92,188996.0,46.2568,46.2568,46.1493,46.2072,188996.0
2016-04-29 14:20:00,55.91,56.04,55.88,55.97,199966.0,46.1989,46.3063,46.1741,46.2485,199966.0
2016-04-29 14:30:00,55.97,56.03,55.93,55.95,168349.0,46.2485,46.2981,46.2154,46.232,168349.0
2016-04-29 14:40:00,55.96,56.08,55.94,56.06,128903.0,46.2402,46.3394,46.2237,46.3229,128903.0
2016-04-29 14:50:00,56.06,56.08,55.99,56.03,137854.0,46.3229,46.3394,46.265,46.2981,137854.0
2016-04-29 15:00:00,56.03,56.08,56.0,56.03,137865.0,46.2981,46.3394,46.2733,46.2981,137865.0
2016-04-29 15:10:00,56.04,56.16,56.02,56.11,213590.0,46.3063,46.4055,46.2898,46.3642,213590.0
2016-04-29 15:20:00,56.12,56.14,56.05,56.07,151973.0,46.3724,46.389,46.3146,46.3311,151973.0
2016-04-29 15:30:00,56.05,56.27,56.05,56.25,279564.0,46.3146,46.4964,46.3146,46.4799,279564.0
2016-04-29 15:40:00,56.25,56.43,56.22,56.3,387642.0,46.4799,46.6286,46.4551,46.5212,387642.0
2016-04-29 15:50:00,56.28,56.31,56.2,56.23,697534.0,46.5046,46.5294,46.4385,46.4633,697534.0
2016-05-02 09:30:00,56.29,56.66,56.11,56.66,310773.0,46.5129,46.8186,46.3642,46.8186,310773.0
2016-05-02 09:40:00,56.66,56.88,56.59,56.66,240672.0,46.8186,47.0004,46.7608,46.8186,240672.0
2016-05-02 09:50:00,56.67,56.7,56.46,56.47,185119.0,46.8269,46.8517,46.6534,46.6616,185119.0
2016-05-02 10:00:00,56.5,56.67,56.47,56.64,212234.0,46.6864,46.8269,46.6616,46.8021,212234.0
2016-05-02 10:10:00,56.64,56.79,56.63,56.78,204022.0,46.8021,46.9261,46.7939,46.9178,204022.0
2016-05-02 10:20:00,56.78,56.79,56.65,56.65,170958.0,46.9178,46.9261,46.8104,46.8104,170958.0
2016-05-02 10:30:00,56.65,56.8,56.65,56.73,228293.0,46.8104,46.9343,46.8104,46.8765,228293.0
2016-05-02 10:40:00,56.74,56.81,56.71,56.75,119875.0,46.8847,46.9426,46.86,46.893,119875.0
2016-05-02 10:50:00,56.75,56.77,56.65,56.68,140855.0,46.893,46.9095,46.8104,46.8352,140855.0
2016-05-02 11:00:00,56.69,56.76,56.67,56.72,160121.0,46.8434,46.9013,46.8269,46.8682,160121.0
2016-05-02 11:10:00,56.73,56.88,56.72,56.88,148281.0,46.8765,47.0004,46.8682,47.0004,148281.0
2016-05-02 11:20:00,56.87,56.98,56.79,56.98,140608.0,46.9922,47.0831,46.9261,47.0831,140608.0
2016-05-02 11:30:00,56.98,57.11,56.91,57.11,302626.0,47.0831,47.1905,47.0252,47.1905,302626.0
2016-05-02 11:40:00,57.1,57.11,57.01,57.1,186589.0,47.1822,47.1905,47.1079,47.1822,186589.0
2016-05-02 11:50:00,57.09,57.15,57.06,57.08,191381.0,47.174,47.2235,47.1492,47.1657,191381.0
2016-05-02 12:00:00,57.07,57.07,56.92,56.93,182231.0,47.1574,47.1574,47.0335,47.0417,182231.0
2016-05-02 12:10:00,56.93,57.02,56.93,56.99,95276.0,47.0417,47.1161,47.0417,47.0913,95276.0
2016-05-02 12:20:00,56.98,57.08,56.98,57.07,77253.0,47.0831,47.1657,47.0831,47.1574,77253.0
2016-05-02 12:30:00,57.08,57.14,57.0,57.03,149859.0,47.1657,47.2153,47.0996,47.1244,149859.0
2016-05-02 12:40:00,57.03,57.09,57.0,57.04,124510.0,47.1244,47.174,47.0996,47.1326,124510.0
2016-05-02 12:50:00,57.03,57.04,56.91,56.92,118253.0,47.1244,47.1326,47.0252,47.0335,118253.0
2016-05-02 13:00:00,56.92,56.95,56.86,56.87,128624.0,47.0335,47.0583,46.9839,46.9922,128624.0
2016-05-02 13:10:00,56.88,56.94,56.85,56.86,149467.0,47.0004,47.05,46.9756,46.9839,149467.0
2016-05-02 13:20:00,56.86,56.93,56.86,56.91,106762.0,46.9839,47.0417,46.9839,47.0252,106762.0
2016-05-02 13:30:00,56.91,56.98,56.9,56.95,146478.0,47.0252,47.0831,47.017,47.0583,146478.0
2016-05-02 13:40:00,56.96,57.01,56.95,56.99,99410.0,47.0665,47.1079,47.0583,47.0913,99410.0
2016-05-02 13:50:00,57.0,57.1,56.98,57.06,158671.0,47.0996,47.1822,47.0831,47.1492,158671.0
2016-05-02 14:00:00,57.06,57.14,57.03,57.06,147779.0,47.1492,47.2153,47.1244,47.1492,147779.0
2016-05-02 14:10:00,57.05,57.06,56.97,56.97,127870.0,47.1409,47.1492,47.0748,47.0748,127870.0
2016-05-02 14:20:00,56.98,57.13,56.97,57.11,126646.0,47.0831,47.207,47.0748,47.1905,126646.0
2016-05-02 14:30:00,57.1,57.1,57.04,57.07,118995.0,47.1822,47.1822,47.1326,47.1574,118995.0
2016-05-02 14:40:00,57.07,57.16,57.04,57.14,138334.0,47.1574,47.2318,47.1326,47.2153,138334.0
2016-05-02 14:50:00,57.14,57.16,57.11,57.13,151534.0,47.2153,47.2318,47.1905,47.207,151534.0
2016-05-02 15:00:00,57.12,57.21,57.12,57.19,172019.0,47.1987,47.2731,47.1987,47.2566,172019.0
2016-05-02 15:10:00,57.19,57.24,57.18,57.19,156145.0,47.2566,47.2979,47.2483,47.2566,156145.0
2016-05-02 15:20:00,57.2,57.26,57.19,57.26,210457.0,47.2649,47.3144,47.2566,47.3144,210457.0
2016-05-02 15:30:00,57.25,57.29,57.22,57.28,283050.0,47.3062,47.3392,47.2814,47.331,283050.0
2016-05-02 15:40:00,57.28,57.34,57.26,57.33,308013.0,47.331,47.3805,47.3144,47.3723,308013.0
2016-05-02 15:50:00,57.33,57.37,57.28,57.36,810064.0,47.3723,47.4053,47.331,47.3971,810064.0
2016-05-03 09:30:00,56.7,57.06,56.66,56.91,337031.0,47.0183,47.3168,46.9851,47.1924,337031.0
2016-05-03 09:40:00,56.91,56.92,56.61,56.71,415870.0,47.1924,47.2007,46.9436,47.0266,415870.0
2016-05-03 09:50:00,56.7,56.74,56.52,56.65,232217.0,47.0183,47.0515,46.869,46.9768,232217.0
2016-05-03 10:00:00,56.65,56.65,56.3,56.4,290708.0,46.9768,46.9768,46.6866,46.7695,290708.0
2016-05-03 10:10:00,56.39,56.43,56.22,56.23,363070.0,46.7612,46.7944,46.6202,46.6285,363070.0
2016-05-03 10:20:00,56.23,56.43,56.23,56.43,284376.0,46.6285,46.7944,46.6285,46.7944,284376.0
2016-05-03 10:30:00,56.43,56.45,56.32,56.4,289265.0,46.7944,46.811,46.7032,46.7695,289265.0
2016-05-03 10:40:00,56.4,56.41,56.3,56.36,208851.0,46.7695,46.7778,46.6866,46.7363,208851.0
2016-05-03 10:50:00,56.36,56.41,56.29,56.35,169259.0,46.7363,46.7778,46.6783,46.728,169259.0
2016-05-03 11:00:00,56.35,56.4,56.27,56.33,175362.0,46.728,46.7695,46.6617,46.7115,175362.0
2016-05-03 11:10:00,56.34,56.42,56.31,56.35,150504.0,46.7198,46.7861,46.6949,46.728,150504.0
2016-05-03 11:20:00,56.35,56.36,56.25,56.26,118800.0,46.728,46.7363,46.6451,46.6534,118800.0
2016-05-03 11:30:00,56.26,56.26,56.17,56.22,147721.0,46.6534,46.6534,46.5788,46.6202,147721.0
2016-05-03 11:40:00,56.22,56.35,56.18,56.31,136257.0,46.6202,46.728,46.5871,46.6949,136257.0
2016-05-03 11:50:00,56.31,56.33,56.24,56.26,114907.0,46.6949,46.7115,46.6368,46.6534,114907.0
2016-05-03 12:00:00,56.26,56.31,56.22,56.22,72384.0,46.6534,46.6949,46.6202,46.6202,72384.0
2016-05-03 12:10:00,56.22,56.23,56.17,56.22,112104.0,46.6202,46.6285,46.5788,46.6202,112104.0
2016-05-03 12:20:00,56.22,56.23,56.17,56.19,59003.0,46.6202,46.6285,46.5788,46.5954,59003.0
2016-05-03 12:30:00,56.19,56.31,56.18,56.3,87763.0,46.5954,46.6949,46.5871,46.6866,87763.0
2016-05-03 12:40:00,56.3,56.34,56.26,56.34,108072.0,46.6866,46.7198,46.6534,46.7198,108072.0
2016-05-03 12:50:00,56.33,56.42,56.33,56.39,113232.0,46.7115,46.7861,46.7115,46.7612,113232.0
2016-05-03 13:00:00,56.4,56.45,56.34,56.45,95991.0,46.7695,46.811,46.7198,46.811,95991.0
2016-05-03 13:10:00,56.44,56.46,56.4,56.42,74456.0,46.8027,46.8193,46.7695,46.7861,74456.0
2016-05-03 13:20:00,56.42,56.47,56.38,56.44,116698.0,46.7861,46.8276,46.7529,46.8027,116698.0
2016-05-03 13:30:00,56.44,56.52,56.41,56.48,111793.0,46.8027,46.869,46.7778,46.8358,111793.0
2016-05-03 13:40:00,56.49,56.52,56.43,56.45,95307.0,46.8441,46.869,46.7944,46.811,95307.0
2016-05-03 13:50:00,56.45,56.48,56.38,56.38,82274.0,46.811,46.8358,46.7529,46.7529,82274.0
2016-05-03 14:00:00,56.39,56.44,56.37,56.44,89711.0,46.7612,46.8027,46.7446,46.8027,89711.0
2016-05-03 14:10:00,56.43,56.44,56.31,56.32,104150.0,46.7944,46.8027,46.6949,46.7032,104150.0
2016-05-03 14:20:00,56.32,56.38,56.24,56.37,150876.0,46.7032,46.7529,46.6368,46.7446,150876.0
2016-05-03 14:30:00,56.38,56.39,56.33,56.38,93714.0,46.7529,46.7612,46.7115,46.7529,93714.0
2016-05-03 14:40:00,56.37,56.38,56.26,56.27,140606.0,46.7446,46.7529,46.6534,46.6617,140606.0
2016-05-03 14:50:00,56.28,56.34,56.27,56.33,82354.0,46.67,46.7198,46.6617,46.7115,82354.0
2016-05-03 15:00:00,56.33,56.35,56.28,56.32,128724.0,46.7115,46.728,46.67,46.7032,128724.0
2016-05-03 15:10:00,56.32,56.34,56.21,56.23,160479.0,46.7032,46.7198,46.6119,46.6285,160479.0
2016-05-03 15:20:00,56.22,56.29,56.19,56.28,172072.0,46.6202,46.6783,46.5954,46.67,172072.0
2016-05-03 15:30:00,56.28,56.28,56.14,56.19,253842.0,46.67,46.67,46.5539,46.5954,253842.0
2016-05-03 15:40:00,56.2,56.3,56.15,56.28,236171.0,46.6037,46.6866,46.5622,46.67,236171.0
2016-05-03 15:50:00,56.28,56.32,56.2,56.25,481076.0,46.67,46.7032,46.6037,46.6451,481076.0
2016-05-04 09:30:00,55.98,56.1,55.8,56.0,283446.0,46.4212,46.5207,46.272,46.4378,283446.0
2016-05-04 09:40:00,55.99,56.11,55.95,56.09,197664.0,46.4295,46.529,46.3963,46.5124,197664.0
2016-05-04 09:50:00,56.08,56.23,56.06,56.23,137539.0,46.5041,46.6285,46.4876,46.6285,137539.0
2016-05-04 10:00:00,56.23,56.38,56.15,56.34,231201.0,46.6285,46.7529,46.5622,46.7198,231201.0
2016-05-04 10:10:00,56.34,56.55,56.34,56.49,255987.0,46.7198,46.8939,46.7198,46.8441,255987.0
2016-05-04 10:20:00,56.5,56.53,56.45,56.45,143921.0,46.8524,46.8773,46.811,46.811,143921.0
2016-05-04 10:30:00,56.44,56.54,56.37,56.4,195210.0,46.8027,46.8856,46.7446,46.7695,195210.0
2016-05-04 10:40:00,56.41,56.41,56.3,56.37,150504.0,46.7778,46.7778,46.6866,46.7446,150504.0
2016-05-04 10:50:00,56.37,56.54,56.33,56.53,205961.0,46.7446,46.8856,46.7115,46.8773,205961.0
2016-05-04 11:00:00,56.52,56.65,56.52,56.58,222870.0,46.869,46.9768,46.869,46.9188,222870.0
2016-05-04 11:10:00,56.57,56.6,56.48,56.58,149802.0,46.9105,46.9354,46.8358,46.9188,149802.0
2016-05-04 11:20:00,56.57,56.6,56.41,56.44,141337.0,46.9105,46.9354,46.7778,46.8027,141337.0
2016-05-04 11:30:00,56.44,56.5,56.38,56.45,117418.0,46.8027,46.8524,46.7529,46.811,117418.0
2016-05-04 11:40:00,56.45,56.53,56.43,56.46,137655.0,46.811,46.8773,46.7944,46.8193,137655.0
2016-05-04 11:50:00,56.47,56.49,56.42,56.46,142139.0,46.8276,46.8441,46.7861,46.8193,142139.0
2016-05-04 12:00:00,56.46,56.53,56.39,56.51,106842.0,46.8193,46.8773,46.7612,46.8607,106842.0
2016-05-04 12:10:00,56.5,56.57,56.39,56.39,93190.0,46.8524,46.9105,46.7612,46.7612,93190.0
2016-05-04 12:20:00,56.39,56.41,56.32,56.35,128308.0,46.7612,46.7778,46.7032,46.728,128308.0
2016-05-04 12:30:00,56.34,56.38,56.31,56.36,63153.0,46.7198,46.7529,46.6949,46.7363,63153.0
2016-05-04 12:40:00,56.36,56.37,56.3,56.33,57116.0,46.7363,46.7446,46.6866,46.7115,57116.0
2016-05-04 12:50:00,56.32,56.37,56.28,56.29,93764.0,46.7032,46.7446,46.67,46.6783,93764.0
2016-05-04 13:00:00,56.28,56.35,56.26,56.31,66813.0,46.67,46.728,46.6534,46.6949,66813.0
2016-05-04 13:10:00,56.3,56.32,56.25,56.32,67683.0,46.6866,46.7032,46.6451,46.7032,67683.0
2016-05-04 13:20:00,56.32,56.46,56.31,56.43,93122.0,46.7032,46.8193,46.6949,46.7944,93122.0
2016-05-04 13:30:00,56.44,56.47,56.4,56.44,116351.0,46.8027,46.8276,46.7695,46.8027,116351.0
2016-05-04 13:40:00,56.44,56.45,56.38,56.41,88754.0,46.8027,46.811,46.7529,46.7778,88754.0
2016-05-04 13:50:00,56.42,56.45,56.31,56.32,95891.0,46.7861,46.811,46.6949,46.7032,95891.0
2016-05-04 14:00:00,56.32,56.33,56.25,56.31,158903.0,46.7032,46.7115,46.6451,46.6949,158903.0
2016-05-04 14:10:00,56.32,56.34,56.27,56.31,94242.0,46.7032,46.7198,46.6617,46.6949,94242.0
2016-05-04 14:20:00,56.31,56.38,56.27,56.37,84315.0,46.6949,46.7529,46.6617,46.7446,84315.0
2016-05-04 14:30:00,56.37,56.41,56.35,56.4,105434.0,46.7446,46.7778,46.728,46.7695,105434.0
2016-05-04 14:40:00,56.41,56.46,56.35,56.45,155438.0,46.7778,46.8193,46.728,46.811,155438.0
2016-05-04 14:50:00,56.45,56.49,56.43,56.48,121517.0,46.811,46.8441,46.7944,46.8358,121517.0
2016-05-04 15:00:00,56.48,56.49,56.34,56.39,116795.0,46.8358,46.8441,46.7198,46.7612,116795.0
2016-05-04 15:10:00,56.39,56.45,56.34,56.45,104579.0,46.7612,46.811,46.7198,46.811,104579.0
2016-05-04 15:20:00,56.45,56.49,56.41,56.46,114167.0,46.811,46.8441,46.7778,46.8193,114167.0
2016-05-04 15:30:00,56.46,56.47,56.41,56.44,113021.0,46.8193,46.8276,46.7778,46.8027,113021.0
2016-05-04 15:40:00,56.45,56.54,56.44,56.5,158352.0,46.811,46.8856,46.8027,46.8524,158352.0
2016-05-04 15:50:00,56.49,56.49,56.36,56.39,363011.0,46.8441,46.8441,46.7363,46.7612,363011.0
2016-05-05 09:30:00,56.39,56.57,56.01,56.54,391115.0,46.7612,46.9105,46.4461,46.8856,391115.0
2016-05-05 09:40:00,56.52,56.52,56.26,56.43,131404.0,46.869,46.869,46.6534,46.7944,131404.0
2016-05-05 09:50:00,56.43,56.54,56.29,56.32,164143.0,46.7944,46.8856,46.6783,46.7032,164143.0
2016-05-05 10:00:00,56.3,56.55,56.28,56.55,209841.0,46.6866,46.8939,46.67,46.8939,209841.0
2016-05-05 10:10:00,56.55,56.63,56.51,56.56,131559.0,46.8939,46.9602,46.8607,46.9022,131559.0
2016-05-05 10:20:00,56.56,56.57,56.35,56.44,127396.0,46.9022,46.9105,46.728,46.8027,127396.0
2016-05-05 10:30:00,56.44,56.46,56.31,56.36,151349.0,46.8027,46.8193,46.6949,46.7363,151349.0
2016-05-05 10:40:00,56.36,56.68,56.34,56.65,191901.0,46.7363,47.0017,46.7198,46.9768,191901.0
2016-05-05 10:50:00,56.65,56.69,56.52,56.63,200905.0,46.9768,47.01,46.869,46.9602,200905.0
2016-05-05 11:00:00,56.62,56.69,56.53,56.54,194957.0,46.9519,47.01,46.8773,46.8856,194957.0
2016-05-05 11:10:00,56.54,56.65,56.53,56.61,70941.0,46.8856,46.9768,46.8773,46.9436,70941.0
2016-05-05 11:20:00,56.61,56.68,56.42,56.48,101272.0,46.9436,47.0017,46.7861,46.8358,101272.0
2016-05-05 11:30:00,56.49,56.68,56.49,56.65,84303.0,46.8441,47.0017,46.8441,46.9768,84303.0
2016-05-05 11:40:00,56.65,56.77,56.63,56.74,117308.0,46.9768,47.0763,46.9602,47.0515,117308.0
2016-05-05 11:50:00,56.73,56.77,56.66,56.7,71242.0,47.0432,47.0763,46.9851,47.0183,71242.0
2016-05-05 12:00:00,56.71,56.76,56.66,56.68,73393.0,47.0266,47.068,46.9851,47.0017,73393.0
2016-05-05 12:10:00,56.68,56.71,56.62,56.68,75592.0,47.0017,47.0266,46.9519,47.0017,75592.0
2016-05-05 12:20:00,56.68,56.68,56.58,56.58,58818.0,47.0017,47.0017,46.9188,46.9188,58818.0
2016-05-05 12:30:00,56.57,56.6,56.51,56.53,73121.0,46.9105,46.9354,46.8607,46.8773,73121.0
2016-05-05 12:40:00,56.52,56.57,56.5,56.54,101605.0,46.869,46.9105,46.8524,46.8856,101605.0
2016-05-05 12:50:00,56.54,56.59,56.5,56.56,98273.0,46.8856,46.9271,46.8524,46.9022,98273.0
2016-05-05 13:00:00,56.55,56.58,56.48,56.48,57334.0,46.8939,46.9188,46.8358,46.8358,57334.0
2016-05-05 13:10:00,56.49,56.49,56.27,56.29,136465.0,46.8441,46.8441,46.6617,46.6783,136465.0
2016-05-05 13:20:00,56.29,56.31,56.25,56.28,85340.0,46.6783,46.6949,46.6451,46.67,85340.0
2016-05-05 13:30:00,56.28,56.32,56.25,56.26,121709.0,46.67,46.7032,46.6451,46.6534,121709.0
2016-05-05 13:40:00,56.26,56.31,56.23,56.28,118436.0,46.6534,46.6949,46.6285,46.67,118436.0
2016-05-05 13:50:00,56.28,56.4,56.27,56.35,59379.0,46.67,46.7695,46.6617,46.728,59379.0
2016-05-05 14:00:00,56.35,56.42,56.33,56.39,84816.0,46.728,46.7861,46.7115,46.7612,84816.0
2016-05-05 14:10:00,56.39,56.44,56.36,56.37,70330.0,46.7612,46.8027,46.7363,46.7446,70330.0
2016-05-05 14:20:00,56.37,56.41,56.33,56.33,110455.0,46.7446,46.7778,46.7115,46.7115,110455.0
2016-05-05 14:30:00,56.33,56.35,56.28,56.28,99210.0,46.7115,46.728,46.67,46.67,99210.0
2016-05-05 14:40:00,56.29,56.38,56.27,56.31,91972.0,46.6783,46.7529,46.6617,46.6949,91972.0
2016-05-05 14:50:00,56.32,56.35,56.25,56.25,93778.0,46.7032,46.728,46.6451,46.6451,93778.0
2016-05-05 15:00:00,56.26,56.29,56.18,56.2,146997.0,46.6534,46.6783,46.5871,46.6037,146997.0
2016-05-05 15:10:00,56.19,56.23,56.15,56.21,113043.0,46.5954,46.6285,46.5622,46.6119,113043.0
2016-05-05 15:20:00,56.22,56.32,56.21,56.28,92155.0,46.6202,46.7032,46.6119,46.67,92155.0
2016-05-05 15:30:00,56.27,56.3,56.22,56.25,104359.0,46.6617,46.6866,46.6202,46.6451,104359.0
2016-05-05 15:40:00,56.25,56.27,56.16,56.16,181482.0,46.6451,46.6617,46.5705,46.5705,181482.0
2016-05-05 15:50:00,56.17,56.26,56.12,56.25,668617.0,46.5788,46.6534,46.5373,46.6451,668617.0
2016-05-06 09:30:00,55.95,56.13,55.74,55.92,318528.0,46.3963,46.5456,46.2222,46.3715,318528.0
2016-05-06 09:40:00,55.92,56.2,55.9,56.02,138548.0,46.3715,46.6037,46.3549,46.4544,138548.0
2016-05-06 09:50:00,56.02,56.11,55.99,56.03,170978.0,46.4544,46.529,46.4295,46.4627,170978.0
2016-05-06 10:00:00,56.04,56.07,55.93,56.02,241390.0,46.471,46.4959,46.3798,46.4544,241390.0
2016-05-06 10:10:00,56.02,56.09,55.79,55.79,140190.0,46.4544,46.5124,46.2637,46.2637,140190.0
2016-05-06 10:20:00,55.79,55.89,55.71,55.71,162168.0,46.2637,46.3466,46.1973,46.1973,162168.0
2016-05-06 10:30:00,55.71,55.8,55.53,55.56,286238.0,46.1973,46.272,46.0481,46.0729,286238.0
2016-05-06 10:40:00,55.57,55.57,55.47,55.5,340584.0,46.0812,46.0812,45.9983,46.0232,340584.0
2016-05-06 10:50:00,55.5,55.52,55.38,55.44,316109.0,46.0232,46.0398,45.9237,45.9734,316109.0
2016-05-06 11:00:00,55.44,55.64,55.43,55.6,257414.0,45.9734,46.1393,45.9651,46.1061,257414.0
2016-05-06 11:10:00,55.61,55.8,55.6,55.79,167880.0,46.1144,46.272,46.1061,46.2637,167880.0
2016-05-06 11:20:00,55.79,55.8,55.65,55.68,116502.0,46.2637,46.272,46.1476,46.1724,116502.0
2016-05-06 11:30:00,55.68,55.75,55.67,55.7,115340.0,46.1724,46.2305,46.1642,46.189,115340.0
2016-05-06 11:40:00,55.69,55.77,55.66,55.66,174758.0,46.1807,46.2471,46.1559,46.1559,174758.0
2016-05-06 11:50:00,55.67,55.75,55.59,55.72,140745.0,46.1642,46.2305,46.0978,46.2056,140745.0
2016-05-06 12:00:00,55.73,55.73,55.63,55.68,107278.0,46.2139,46.2139,46.131,46.1724,107278.0
2016-05-06 12:10:00,55.68,55.74,55.67,55.73,157954.0,46.1724,46.2222,46.1642,46.2139,157954.0
2016-05-06 12:20:00,55.73,55.78,55.68,55.74,63852.0,46.2139,46.2554,46.1724,46.2222,63852.0
2016-05-06 12:30:00,55.75,55.75,55.68,55.72,63235.0,46.2305,46.2305,46.1724,46.2056,63235.0
2016-05-06 12:40:00,55.72,55.77,55.7,55.76,48667.0,46.2056,46.2471,46.189,46.2388,48667.0
2016-05-06 12:50:00,55.76,55.84,55.69,55.79,79764.0,46.2388,46.3051,46.1807,46.2637,79764.0
2016-05-06 13:00:00,55.79,55.91,55.78,55.86,85293.0,46.2637,46.3632,46.2554,46.3217,85293.0
2016-05-06 13:10:00,55.87,56.0,55.86,55.95,87698.0,46.33,46.4378,46.3217,46.3963,87698.0
2016-05-06 13:20:00,55.96,56.06,55.93,56.03,123892.0,46.4046,46.4876,46.3798,46.4627,123892.0
2016-05-06 13:30:00,56.02,56.03,55.97,55.99,41431.0,46.4544,46.4627,46.4129,46.4295,41431.0
2016-05-06 13:40:00,56.0,56.02,55.94,55.99,59285.0,46.4378,46.4544,46.3881,46.4295,59285.0
2016-05-06 13:50:00,55.99,56.14,55.98,56.14,74237.0,46.4295,46.5539,46.4212,46.5539,74237.0
2016-05-06 14:00:00,56.14,56.25,56.08,56.25,87634.0,46.5539,46.6451,46.5041,46.6451,87634.0
2016-05-06 14:10:00,56.25,56.27,56.18,56.26,74199.0,46.6451,46.6617,46.5871,46.6534,74199.0
2016-05-06 14:20:00,56.27,56.27,56.13,56.2,80161.0,46.6617,46.6617,46.5456,46.6037,80161.0
2016-05-06 14:30:00,56.19,56.27,56.13,56.27,99653.0,46.5954,46.6617,46.5456,46.6617,99653.0
2016-05-06 14:40:00,56.26,56.29,56.18,56.19,65371.0,46.6534,46.6783,46.5871,46.5954,65371.0
2016-05-06 14:50:00,56.19,56.25,56.15,56.16,53098.0,46.5954,46.6451,46.5622,46.5705,53098.0
2016-05-06 15:00:00,56.15,56.26,56.15,56.19,71291.0,46.5622,46.6534,46.5622,46.5954,71291.0
2016-05-06 15:10:00,56.19,56.23,56.16,56.21,61614.0,46.5954,46.6285,46.5705,46.6119,61614.0
2016-05-06 15:20:00,56.2,56.25,56.19,56.23,62778.0,46.6037,46.6451,46.5954,46.6285,62778.0
2016-05-06 15:30:00,56.22,56.25,56.16,56.23,100296.0,46.6202,46.6451,46.5705,46.6285,100296.0
2016-05-06 15:40:00,56.24,56.25,56.18,56.21,110428.0,46.6368,46.6451,46.5871,46.6119,110428.0
2016-05-06 15:50:00,56.21,56.32,56.19,56.31,317785.0,46.6119,46.7032,46.5954,46.6949,317785.0
2016-05-09 09:30:00,56.32,56.72,56.23,56.66,269251.0,46.7032,47.0349,46.6285,46.9851,269251.0
2016-05-09 09:40:00,56.64,56.9,56.6,56.81,213962.0,46.9685,47.1841,46.9354,47.1095,213962.0
2016-05-09 09:50:00,56.83,56.9,56.71,56.8,186634.0,47.1261,47.1841,47.0266,47.1012,186634.0
2016-05-09 10:00:00,56.81,56.83,56.68,56.75,141732.0,47.1095,47.1261,47.0017,47.0597,141732.0
2016-05-09 10:10:00,56.75,56.79,56.58,56.76,202355.0,47.0597,47.0929,46.9188,47.068,202355.0
2016-05-09 10:20:00,56.76,56.8,56.49,56.51,153153.0,47.068,47.1012,46.8441,46.8607,153153.0
2016-05-09 10:30:00,56.5,56.68,56.49,56.67,103316.0,46.8524,47.0017,46.8441,46.9934,103316.0
2016-05-09 10:40:00,56.67,56.9,56.67,56.89,186302.0,46.9934,47.1841,46.9934,47.1758,186302.0
2016-05-09 10:50:00,56.89,56.93,56.86,56.88,117435.0,47.1758,47.209,47.151,47.1675,117435.0
2016-05-09 11:00:00,56.87,56.9,56.84,56.89,103157.0,47.1593,47.1841,47.1344,47.1758,103157.0
2016-05-09 11:10:00,56.89,56.89,56.63,56.66,129006.0,47.1758,47.1758,46.9602,46.9851,129006.0
2016-05-09 11:20:00,56.65,56.8,56.65,56.78,147051.0,46.9768,47.1012,46.9768,47.0846,147051.0
2016-05-09 11:30:00,56.79,56.82,56.74,56.76,104245.0,47.0929,47.1178,47.0515,47.068,104245.0
2016-05-09 11:40:00,56.76,56.82,56.7,56.79,99160.0,47.068,47.1178,47.0183,47.0929,99160.0
2016-05-09 11:50:00,56.8,56.83,56.73,56.75,105977.0,47.1012,47.1261,47.0432,47.0597,105977.0
2016-05-09 12:00:00,56.75,56.76,56.63,56.63,90763.0,47.0597,47.068,46.9602,46.9602,90763.0
2016-05-09 12:10:00,56.64,56.69,56.62,56.64,101607.0,46.9685,47.01,46.9519,46.9685,101607.0
2016-05-09 12:20:00,56.64,56.71,56.64,56.67,42291.0,46.9685,47.0266,46.9685,46.9934,42291.0
2016-05-09 12:30:00,56.68,56.73,56.67,56.69,104056.0,47.0017,47.0432,46.9934,47.01,104056.0
2016-05-09 12:40:00,56.68,56.7,56.65,56.66,86282.0,47.0017,47.0183,46.9768,46.9851,86282.0
2016-05-09 12:50:00,56.67,56.7,56.63,56.69,64916.0,46.9934,47.0183,46.9602,47.01,64916.0
2016-05-09 13:00:00,56.69,56.77,56.66,56.75,141317.0,47.01,47.0763,46.9851,47.0597,141317.0
2016-05-09 13:10:00,56.74,56.81,56.74,56.77,78674.0,47.0515,47.1095,47.0515,47.0763,78674.0
2016-05-09 13:20:00,56.77,56.78,56.72,56.74,82977.0,47.0763,47.0846,47.0349,47.0515,82977.0
2016-05-09 13:30:00,56.75,56.81,56.73,56.74,60613.0,47.0597,47.1095,47.0432,47.0515,60613.0
2016-05-09 13:40:00,56.74,56.82,56.73,56.81,77922.0,47.0515,47.1178,47.0432,47.1095,77922.0
2016-05-09 13:50:00,56.81,56.83,56.71,56.72,73387.0,47.1095,47.1261,47.0266,47.0349,73387.0
2016-05-09 14:00:00,56.73,56.77,56.7,56.73,118598.0,47.0432,47.0763,47.0183,47.0432,118598.0
2016-05-09 14:10:00,56.73,56.75,56.68,56.71,81961.0,47.0432,47.0597,47.0017,47.0266,81961.0
2016-05-09 14:20:00,56.71,56.78,56.69,56.72,114694.0,47.0266,47.0846,47.01,47.0349,114694.0
2016-05-09 14:30:00,56.73,56.76,56.7,56.75,97906.0,47.0432,47.068,47.0183,47.0597,97906.0
2016-05-09 14:40:00,56.75,56.78,56.71,56.73,59542.0,47.0597,47.0846,47.0266,47.0432,59542.0
2016-05-09 14:50:00,56.73,56.83,56.73,56.81,71435.0,47.0432,47.1261,47.0432,47.1095,71435.0
2016-05-09 15:00:00,56.81,56.87,56.75,56.78,140652.0,47.1095,47.1593,47.0597,47.0846,140652.0
2016-05-09 15:10:00,56.78,56.79,56.7,56.76,90070.0,47.0846,47.0929,47.0183,47.068,90070.0
2016-05-09 15:20:00,56.76,56.78,56.73,56.75,104301.0,47.068,47.0846,47.0432,47.0597,104301.0
2016-05-09 15:30:00,56.74,56.77,56.7,56.72,82373.0,47.0515,47.0763,47.0183,47.0349,82373.0
2016-05-09 15:40:00,56.71,56.75,56.65,56.68,144237.0,47.0266,47.0597,46.9768,47.0017,144237.0
2016-05-09 15:50:00,56.68,56.72,56.58,56.65,355060.0,47.0017,47.0349,46.9188,46.9768,355060.0
2016-05-10 09:30:00,56.85,57.0,56.74,56.87,243107.0,47.1427,47.2671,47.0515,47.1593,243107.0
2016-05-10 09:40:00,56.85,57.2,56.71,57.1,244277.0,47.1427,47.4329,47.0266,47.35,244277.0
2016-05-10 09:50:00,57.09,57.35,57.09,57.17,256262.0,47.3417,47.5573,47.3417,47.408,256262.0
2016-05-10 10:00:00,57.17,57.39,57.16,57.37,203306.0,47.408,47.5905,47.3997,47.5739,203306.0
2016-05-10 10:10:00,57.37,57.49,57.31,57.37,348076.0,47.5739,47.6734,47.5241,47.5739,348076.0
2016-05-10 10:20:00,57.38,57.41,57.3,57.38,245934.0,47.5822,47.607,47.5158,47.5822,245934.0
2016-05-10 10:30:00,57.38,57.44,57.31,57.41,188840.0,47.5822,47.6319,47.5241,47.607,188840.0
2016-05-10 10:40:00,57.41,57.44,57.28,57.29,179499.0,47.607,47.6319,47.4992,47.5075,179499.0
2016-05-10 10:50:00,57.29,57.41,57.24,57.4,165108.0,47.5075,47.607,47.4661,47.5988,165108.0
2016-05-10 11:00:00,57.4,57.42,57.33,57.37,118096.0,47.5988,47.6153,47.5407,47.5739,118096.0
2016-05-10 11:10:00,57.37,57.4,57.34,57.37,83661.0,47.5739,47.5988,47.549,47.5739,83661.0
2016-05-10 11:20:00,57.36,57.37,57.27,57.29,137749.0,47.5656,47.5739,47.491,47.5075,137749.0
2016-05-10 11:30:00,57.29,57.4,57.28,57.37,97740.0,47.5075,47.5988,47.4992,47.5739,97740.0
2016-05-10 11:40:00,57.36,57.37,57.32,57.37,106592.0,47.5656,47.5739,47.5324,47.5739,106592.0
2016-05-10 11:50:00,57.36,57.44,57.36,57.4,178725.0,47.5656,47.6319,47.5656,47.5988,178725.0
2016-05-10 12:00:00,57.41,57.42,57.33,57.34,84333.0,47.607,47.6153,47.5407,47.549,84333.0
2016-05-10 12:10:00,57.35,57.43,57.33,57.4,125576.0,47.5573,47.6236,47.5407,47.5988,125576.0
2016-05-10 12:20:00,57.41,57.44,57.37,57.41,114213.0,47.607,47.6319,47.5739,47.607,114213.0
2016-05-10 12:30:00,57.4,57.43,57.39,57.39,77530.0,47.5988,47.6236,47.5905,47.5905,77530.0
2016-05-10 12:40:00,57.4,57.4,57.36,57.36,88812.0,47.5988,47.5988,47.5656,47.5656,88812.0
2016-05-10 12:50:00,57.37,57.42,57.32,57.38,90801.0,47.5739,47.6153,47.5324,47.5822,90801.0
2016-05-10 13:00:00,57.38,57.43,57.37,57.41,83042.0,47.5822,47.6236,47.5739,47.607,83042.0
2016-05-10 13:10:00,57.41,57.42,57.33,57.35,79773.0,47.607,47.6153,47.5407,47.5573,79773.0
2016-05-10 13:20:00,57.36,57.38,57.34,57.35,85471.0,47.5656,47.5822,47.549,47.5573,85471.0
2016-05-10 13:30:00,57.36,57.39,57.36,57.38,102034.0,47.5656,47.5905,47.5656,47.5822,102034.0
2016-05-10 13:40:00,57.37,57.42,57.37,57.42,68815.0,47.5739,47.6153,47.5739,47.6153,68815.0
2016-05-10 13:50:00,57.42,57.45,57.41,57.43,77292.0,47.6153,47.6402,47.607,47.6236,77292.0
2016-05-10 14:00:00,57.43,57.54,57.43,57.51,183576.0,47.6236,47.7148,47.6236,47.69,183576.0
2016-05-10 14:10:00,57.51,57.52,57.35,57.41,515392.0,47.69,47.6983,47.5573,47.607,515392.0
2016-05-10 14:20:00,57.41,57.51,57.4,57.49,216592.0,47.607,47.69,47.5988,47.6734,216592.0
2016-05-10 14:30:00,57.49,57.5,57.45,57.49,159723.0,47.6734,47.6817,47.6402,47.6734,159723.0
2016-05-10 14:40:00,57.5,57.56,57.48,57.55,164630.0,47.6817,47.7314,47.6651,47.7231,164630.0
2016-05-10 14:50:00,57.54,57.59,57.53,57.54,237304.0,47.7148,47.7563,47.7066,47.7148,237304.0
2016-05-10 15:00:00,57.54,57.57,57.53,57.56,98047.0,47.7148,47.7397,47.7066,47.7314,98047.0
2016-05-10 15:10:00,57.56,57.6,57.54,57.55,151893.0,47.7314,47.7646,47.7148,47.7231,151893.0
2016-05-10 15:20:00,57.54,57.56,57.52,57.53,169591.0,47.7148,47.7314,47.6983,47.7066,169591.0
2016-05-10 15:30:00,57.54,57.54,57.5,57.51,133613.0,47.7148,47.7148,47.6817,47.69,133613.0
2016-05-10 15:40:00,57.5,57.58,57.5,57.55,296757.0,47.6817,47.748,47.6817,47.7231,296757.0
2016-05-10 15:50:00,57.55,57.56,57.48,57.49,589693.0,47.7231,47.7314,47.6651,47.6734,589693.0
2016-05-11 09:30:00,57.21,57.39,57.02,57.13,319522.0,47.4412,47.5905,47.2836,47.3749,319522.0
2016-05-11 09:40:00,57.12,57.14,56.88,57.05,186665.0,47.3666,47.3831,47.1675,47.3085,186665.0
2016-05-11 09:50:00,57.04,57.18,56.96,57.09,126991.0,47.3002,47.4163,47.2339,47.3417,126991.0
2016-05-11 10:00:00,57.08,57.21,56.96,57.13,105043.0,47.3334,47.4412,47.2339,47.3749,105043.0
2016-05-11 10:10:00,57.13,57.13,57.0,57.04,75869.0,47.3749,47.3749,47.2671,47.3002,75869.0
2016-05-11 10:20:00,57.03,57.03,56.8,56.81,362600.0,47.2919,47.2919,47.1012,47.1095,362600.0
2016-05-11 10:30:00,56.81,56.9,56.71,56.8,307256.0,47.1095,47.1841,47.0266,47.1012,307256.0
2016-05-11 10:40:00,56.79,56.84,56.65,56.66,423979.0,47.0929,47.1344,46.9768,46.9851,423979.0
2016-05-11 10:50:00,56.65,56.66,56.46,56.49,293160.0,46.9768,46.9851,46.8193,46.8441,293160.0
2016-05-11 11:00:00,56.49,56.54,56.32,56.43,267461.0,46.8441,46.8856,46.7032,46.7944,267461.0
2016-05-11 11:10:00,56.43,56.51,56.42,56.43,190231.0,46.7944,46.8607,46.7861,46.7944,190231.0
2016-05-11 11:20:00,56.43,56.45,56.26,56.26,183657.0,46.7944,46.811,46.6534,46.6534,183657.0
2016-05-11 11:30:00,56.26,56.28,56.17,56.17,237154.0,46.6534,46.67,46.5788,46.5788,237154.0
2016-05-11 11:40:00,56.16,56.18,56.09,56.14,247300.0,46.5705,46.5871,46.5124,46.5539,247300.0
2016-05-11 11:50:00,56.13,56.32,56.13,56.22,198659.0,46.5456,46.7032,46.5456,46.6202,198659.0
2016-05-11 12:00:00,56.22,56.26,56.17,56.23,159261.0,46.6202,46.6534,46.5788,46.6285,159261.0
2016-05-11 12:10:00,56.23,56.38,56.2,56.36,120678.0,46.6285,46.7529,46.6037,46.7363,120678.0
2016-05-11 12:20:00,56.35,56.46,56.31,56.43,172654.0,46.728,46.8193,46.6949,46.7944,172654.0
2016-05-11 12:30:00,56.42,56.46,56.32,56.4,154158.0,46.7861,46.8193,46.7032,46.7695,154158.0
2016-05-11 12:40:00,56.4,56.43,56.27,56.3,124977.0,46.7695,46.7944,46.6617,46.6866,124977.0
2016-05-11 12:50:00,56.3,56.37,56.28,56.36,95189.0,46.6866,46.7446,46.67,46.7363,95189.0
2016-05-11 13:00:00,56.36,56.44,56.25,56.4,109126.0,46.7363,46.8027,46.6451,46.7695,109126.0
2016-05-11 13:10:00,56.41,56.47,56.38,56.4,171198.0,46.7778,46.8276,46.7529,46.7695,171198.0
2016-05-11 13:20:00,56.4,56.41,56.3,56.34,148549.0,46.7695,46.7778,46.6866,46.7198,148549.0
2016-05-11 13:30:00,56.35,56.42,56.33,56.38,129376.0,46.728,46.7861,46.7115,46.7529,129376.0
2016-05-11 13:40:00,56.39,56.4,56.35,56.38,132989.0,46.7612,46.7695,46.728,46.7529,132989.0
2016-05-11 13:50:00,56.38,56.39,56.3,56.34,139554.0,46.7529,46.7612,46.6866,46.7198,139554.0
2016-05-11 14:00:00,56.33,56.33,56.22,56.23,114214.0,46.7115,46.7115,46.6202,46.6285,114214.0
2016-05-11 14:10:00,56.22,56.32,56.19,56.26,88503.0,46.6202,46.7032,46.5954,46.6534,88503.0
2016-05-11 14:20:00,56.25,56.33,56.24,56.33,106035.0,46.6451,46.7115,46.6368,46.7115,106035.0
2016-05-11 14:30:00,56.32,56.32,56.25,56.29,69966.0,46.7032,46.7032,46.6451,46.6783,69966.0
2016-05-11 14:40:00,56.29,56.29,56.17,56.21,105035.0,46.6783,46.6783,46.5788,46.6119,105035.0
2016-05-11 14:50:00,56.21,56.23,56.17,56.23,116971.0,46.6119,46.6285,46.5788,46.6285,116971.0
2016-05-11 15:00:00,56.24,56.29,56.17,56.23,117731.0,46.6368,46.6783,46.5788,46.6285,117731.0
2016-05-11 15:10:00,56.23,56.3,56.22,56.24,121837.0,46.6285,46.6866,46.6202,46.6368,121837.0
2016-05-11 15:20:00,56.23,56.3,56.21,56.26,126010.0,46.6285,46.6866,46.6119,46.6534,126010.0
2016-05-11 15:30:00,56.28,56.36,56.27,56.31,149598.0,46.67,46.7363,46.6617,46.6949,149598.0
2016-05-11 15:40:00,56.32,56.34,56.26,56.28,228001.0,46.7032,46.7198,46.6534,46.67,228001.0
2016-05-11 15:50:00,56.27,56.3,56.24,56.24,475445.0,46.6617,46.6866,46.6368,46.6368,475445.0
2016-05-12 09:30:00,56.57,56.79,56.4,56.43,302936.0,46.9105,47.0929,46.7695,46.7944,302936.0
2016-05-12 09:40:00,56.43,56.64,56.23,56.5,134759.0,46.7944,46.9685,46.6285,46.8524,134759.0
2016-05-12 09:50:00,56.48,56.67,56.38,56.38,142841.0,46.8358,46.9934,46.7529,46.7529,142841.0
2016-05-12 10:00:00,56.36,56.4,56.25,56.26,129373.0,46.7363,46.7695,46.6451,46.6534,129373.0
2016-05-12 10:10:00,56.26,56.3,56.15,56.18,192716.0,46.6534,46.6866,46.5622,46.5871,192716.0
2016-05-12 10:20:00,56.18,56.25,56.1,56.16,166752.0,46.5871,46.6451,46.5207,46.5705,166752.0
2016-05-12 10:30:00,56.16,56.24,56.03,56.18,142620.0,46.5705,46.6368,46.4627,46.5871,142620.0
2016-05-12 10:40:00,56.17,56.19,55.98,55.98,236387.0,46.5788,46.5954,46.4212,46.4212,236387.0
2016-05-12 10:50:00,55.98,56.2,55.98,56.06,167524.0,46.4212,46.6037,46.4212,46.4876,167524.0
2016-05-12 11:00:00,56.06,56.09,55.93,55.95,201607.0,46.4876,46.5124,46.3798,46.3963,201607.0
2016-05-12 11:10:00,55.95,55.98,55.82,55.94,241603.0,46.3963,46.4212,46.2885,46.3881,241603.0
2016-05-12 11:20:00,55.95,55.97,55.88,55.91,108882.0,46.3963,46.4129,46.3383,46.3632,108882.0
2016-05-12 11:30:00,55.91,55.99,55.9,55.9,143869.0,46.3632,46.4295,46.3549,46.3549,143869.0
2016-05-12 11:40:00,55.91,55.97,55.85,55.86,150460.0,46.3632,46.4129,46.3134,46.3217,150460.0
2016-05-12 11:50:00,55.85,56.0,55.85,55.99,195115.0,46.3134,46.4378,46.3134,46.4295,195115.0
2016-05-12 12:00:00,55.99,56.07,55.96,56.04,153045.0,46.4295,46.4959,46.4046,46.471,153045.0
2016-05-12 12:10:00,56.04,56.16,56.01,56.13,119386.0,46.471,46.5705,46.4461,46.5456,119386.0
2016-05-12 12:20:00,56.13,56.13,56.04,56.07,86403.0,46.5456,46.5456,46.471,46.4959,86403.0
2016-05-12 12:30:00,56.07,56.09,55.92,55.95,103750.0,46.4959,46.5124,46.3715,46.3963,103750.0
2016-05-12 12:40:00,55.94,56.07,55.91,56.06,77358.0,46.3881,46.4959,46.3632,46.4876,77358.0
2016-05-12 12:50:00,56.05,56.11,56.04,56.1,86284.0,46.4793,46.529,46.471,46.5207,86284.0
2016-05-12 13:00:00,56.11,56.13,56.07,56.11,73940.0,46.529,46.5456,46.4959,46.529,73940.0
2016-05-12 13:10:00,56.1,56.11,56.0,56.07,82209.0,46.5207,46.529,46.4378,46.4959,82209.0
2016-05-12 13:20:00,56.08,56.24,56.07,56.22,60677.0,46.5041,46.6368,46.4959,46.6202,60677.0
2016-05-12 13:30:00,56.21,56.22,56.01,56.04,90552.0,46.6119,46.6202,46.4461,46.471,90552.0
2016-05-12 13:40:00,56.04,56.19,56.02,56.15,59126.0,46.471,46.5954,46.4544,46.5622,59126.0
2016-05-12 13:50:00,56.16,56.27,56.15,56.27,66698.0,46.5705,46.6617,46.5622,46.6617,66698.0
2016-05-12 14:00:00,56.27,56.37,56.25,56.35,104545.0,46.6617,46.7446,46.6451,46.728,104545.0
2016-05-12 14:10:00,56.35,56.5,56.34,56.35,86195.0,46.728,46.8524,46.7198,46.728,86195.0
2016-05-12 14:20:00,56.35,56.53,56.35,56.51,92391.0,46.728,46.8773,46.728,46.8607,92391.0
2016-05-12 14:30:00,56.5,56.5,56.38,56.4,95149.0,46.8524,46.8524,46.7529,46.7695,95149.0
2016-05-12 14:40:00,56.4,56.53,56.37,56.52,116810.0,46.7695,46.8773,46.7446,46.869,116810.0
2016-05-12 14:50:00,56.53,56.54,56.47,56.49,61172.0,46.8773,46.8856,46.8276,46.8441,61172.0
2016-05-12 15:00:00,56.5,56.51,56.43,56.47,89953.0,46.8524,46.8607,46.7944,46.8276,89953.0
2016-05-12 15:10:00,56.47,56.52,56.42,56.45,100326.0,46.8276,46.869,46.7861,46.811,100326.0
2016-05-12 15:20:00,56.46,56.47,56.37,56.4,94909.0,46.8193,46.8276,46.7446,46.7695,94909.0
2016-05-12 15:30:00,56.4,56.44,56.34,56.39,92963.0,46.7695,46.8027,46.7198,46.7612,92963.0
2016-05-12 15:40:00,56.39,56.43,56.37,56.43,145964.0,46.7612,46.7944,46.7446,46.7944,145964.0
2016-05-12 15:50:00,56.42,56.43,56.25,56.3,335975.0,46.7861,46.7944,46.6451,46.6866,335975.0
2016-05-13 09:30:00,56.43,56.6,56.15,56.35,301428.0,46.7944,46.9354,46.5622,46.728,301428.0
2016-05-13 09:40:00,56.31,56.49,56.22,56.27,113287.0,46.6949,46.8441,46.6202,46.6617,113287.0
2016-05-13 09:50:00,56.25,56.39,56.18,56.3,153213.0,46.6451,46.7612,46.5871,46.6866,153213.0
2016-05-13 10:00:00,56.3,56.44,56.21,56.22,147855.0,46.6866,46.8027,46.6119,46.6202,147855.0
2016-05-13 10:10:00,56.22,56.27,56.15,56.2,97413.0,46.6202,46.6617,46.5622,46.6037,97413.0
2016-05-13 10:20:00,56.2,56.35,56.16,56.29,92144.0,46.6037,46.728,46.5705,46.6783,92144.0
2016-05-13 10:30:00,56.28,56.38,56.23,56.3,96833.0,46.67,46.7529,46.6285,46.6866,96833.0
2016-05-13 10:40:00,56.3,56.31,56.18,56.25,64400.0,46.6866,46.6949,46.5871,46.6451,64400.0
2016-05-13 10:50:00,56.26,56.32,56.13,56.15,93012.0,46.6534,46.7032,46.5456,46.5622,93012.0
2016-05-13 11:00:00,56.15,56.27,56.15,56.27,65558.0,46.5622,46.6617,46.5622,46.6617,65558.0
2016-05-13 11:10:00,56.28,56.35,56.23,56.28,72675.0,46.67,46.728,46.6285,46.67,72675.0
2016-05-13 11:20:00,56.27,56.38,56.26,56.35,103180.0,46.6617,46.7529,46.6534,46.728,103180.0
2016-05-13 11:30:00,56.35,56.37,56.3,56.35,70482.0,46.728,46.7446,46.6866,46.728,70482.0
2016-05-13 11:40:00,56.35,56.37,56.28,56.29,65161.0,46.728,46.7446,46.67,46.6783,65161.0
2016-05-13 11:50:00,56.29,56.31,56.24,56.25,84517.0,46.6783,46.6949,46.6368,46.6451,84517.0
2016-05-13 12:00:00,56.24,56.28,56.16,56.16,59132.0,46.6368,46.67,46.5705,46.5705,59132.0
2016-05-13 12:10:00,56.16,56.22,56.15,56.19,42316.0,46.5705,46.6202,46.5622,46.5954,42316.0
2016-05-13 12:20:00,56.19,56.24,56.16,56.23,48260.0,46.5954,46.6368,46.5705,46.6285,48260.0
2016-05-13 12:30:00,56.23,56.27,56.18,56.2,39830.0,46.6285,46.6617,46.5871,46.6037,39830.0
2016-05-13 12:40:00,56.2,56.2,56.08,56.08,47574.0,46.6037,46.6037,46.5041,46.5041,47574.0
2016-05-13 12:50:00,56.09,56.13,55.99,55.99,70432.0,46.5124,46.5456,46.4295,46.4295,70432.0
2016-05-13 13:00:00,56.0,56.04,55.93,55.98,72187.0,46.4378,46.471,46.3798,46.4212,72187.0
2016-05-13 13:10:00,55.97,56.05,55.95,55.97,89818.0,46.4129,46.4793,46.3963,46.4129,89818.0
2016-05-13 13:20:00,55.97,56.01,55.92,55.92,152290.0,46.4129,46.4461,46.3715,46.3715,152290.0
2016-05-13 13:30:00,55.92,56.01,55.91,55.93,141738.0,46.3715,46.4461,46.3632,46.3798,141738.0
2016-05-13 13:40:00,55.93,55.99,55.88,55.88,156749.0,46.3798,46.4295,46.3383,46.3383,156749.0
2016-05-13 13:50:00,55.88,55.89,55.79,55.86,232842.0,46.3383,46.3466,46.2637,46.3217,232842.0
2016-05-13 14:00:00,55.85,55.89,55.82,55.86,135402.0,46.3134,46.3466,46.2885,46.3217,135402.0
2016-05-13 14:10:00,55.85,55.91,55.83,55.85,66821.0,46.3134,46.3632,46.2968,46.3134,66821.0
2016-05-13 14:20:00,55.84,55.84,55.76,55.81,140044.0,46.3051,46.3051,46.2388,46.2803,140044.0
2016-05-13 14:30:00,55.82,55.86,55.77,55.81,76362.0,46.2885,46.3217,46.2471,46.2803,76362.0
2016-05-13 14:40:00,55.81,55.87,55.73,55.85,95297.0,46.2803,46.33,46.2139,46.3134,95297.0
2016-05-13 14:50:00,55.84,55.87,55.79,55.86,193629.0,46.3051,46.33,46.2637,46.3217,193629.0
2016-05-13 15:00:00,55.86,55.86,55.75,55.78,75216.0,46.3217,46.3217,46.2305,46.2554,75216.0
2016-05-13 15:10:00,55.78,55.9,55.78,55.87,112177.0,46.2554,46.3549,46.2554,46.33,112177.0
2016-05-13 15:20:00,55.86,55.89,55.83,55.85,149604.0,46.3217,46.3466,46.2968,46.3134,149604.0
2016-05-13 15:30:00,55.85,55.9,55.78,55.89,112605.0,46.3134,46.3549,46.2554,46.3466,112605.0
2016-05-13 15:40:00,55.89,55.95,55.82,55.85,181597.0,46.3466,46.3963,46.2885,46.3134,181597.0
2016-05-13 15:50:00,55.86,55.87,55.81,55.82,354638.0,46.3217,46.33,46.2803,46.2885,354638.0
2016-05-16 09:30:00,55.7,55.76,55.32,55.32,337171.0,46.189,46.2388,45.8739,45.8739,337171.0
2016-05-16 09:40:00,55.32,55.48,55.2,55.42,382022.0,45.8739,46.0066,45.7744,45.9568,382022.0
2016-05-16 09:50:00,55.41,55.64,55.4,55.63,242187.0,45.9486,46.1393,45.9403,46.131,242187.0
2016-05-16 10:00:00,55.64,55.68,55.44,55.48,157777.0,46.1393,46.1724,45.9734,46.0066,157777.0
2016-05-16 10:10:00,55.48,55.54,55.41,55.44,229545.0,46.0066,46.0564,45.9486,45.9734,229545.0
2016-05-16 10:20:00,55.44,55.45,55.31,55.39,150798.0,45.9734,45.9817,45.8656,45.932,150798.0
2016-05-16 10:30:00,55.39,55.46,55.36,55.38,226381.0,45.932,45.99,45.9071,45.9237,226381.0
2016-05-16 10:40:00,55.38,55.42,55.35,55.38,97010.0,45.9237,45.9568,45.8988,45.9237,97010.0
2016-05-16 10:50:00,55.38,55.42,55.26,55.26,188745.0,45.9237,45.9568,45.8242,45.8242,188745.0
2016-05-16 11:00:00,55.26,55.41,55.26,55.38,208783.0,45.8242,45.9486,45.8242,45.9237,208783.0
2016-05-16 11:10:00,55.39,55.49,55.35,55.49,260087.0,45.932,46.0149,45.8988,46.0149,260087.0
2016-05-16 11:20:00,55.48,55.65,55.48,55.63,196676.0,46.0066,46.1476,46.0066,46.131,196676.0
2016-05-16 11:30:00,55.63,55.69,55.52,55.57,214601.0,46.131,46.1807,46.0398,46.0812,214601.0
2016-05-16 11:40:00,55.57,55.58,55.42,55.47,222385.0,46.0812,46.0895,45.9568,45.9983,222385.0
2016-05-16 11:50:00,55.47,55.54,55.44,55.48,202217.0,45.9983,46.0564,45.9734,46.0066,202217.0
2016-05-16 12:00:00,55.49,55.51,55.44,55.44,94196.0,46.0149,46.0315,45.9734,45.9734,94196.0
2016-05-16 12:10:00,55.44,55.56,55.42,55.54,113964.0,45.9734,46.0729,45.9568,46.0564,113964.0
2016-05-16 12:20:00,55.55,55.58,55.5,55.51,79090.0,46.0646,46.0895,46.0232,46.0315,79090.0
2016-05-16 12:30:00,55.51,55.58,55.5,55.54,77023.0,46.0315,46.0895,46.0232,46.0564,77023.0
2016-05-16 12:40:00,55.55,55.63,55.54,55.55,108909.0,46.0646,46.131,46.0564,46.0646,108909.0
2016-05-16 12:50:00,55.55,55.56,55.48,55.49,197901.0,46.0646,46.0729,46.0066,46.0149,197901.0
2016-05-16 13:00:00,55.49,55.61,55.49,55.54,281324.0,46.0149,46.1144,46.0149,46.0564,281324.0
2016-05-16 13:10:00,55.54,55.56,55.52,55.55,128457.0,46.0564,46.0729,46.0398,46.0646,128457.0
2016-05-16 13:20:00,55.55,55.66,55.55,55.62,250079.0,46.0646,46.1559,46.0646,46.1227,250079.0
2016-05-16 13:30:00,55.62,55.68,55.6,55.65,140471.0,46.1227,46.1724,46.1061,46.1476,140471.0
2016-05-16 13:40:00,55.65,55.72,55.64,55.68,110208.0,46.1476,46.2056,46.1393,46.1724,110208.0
2016-05-16 13:50:00,55.69,55.69,55.61,55.63,129535.0,46.1807,46.1807,46.1144,46.131,129535.0
2016-05-16 14:00:00,55.63,55.7,55.63,55.68,137927.0,46.131,46.189,46.131,46.1724,137927.0
2016-05-16 14:10:00,55.68,55.75,55.68,55.71,138321.0,46.1724,46.2305,46.1724,46.1973,138321.0
2016-05-16 14:20:00,55.72,55.74,55.66,55.67,176899.0,46.2056,46.2222,46.1559,46.1642,176899.0
2016-05-16 14:30:00,55.67,55.72,55.66,55.7,93898.0,46.1642,46.2056,46.1559,46.189,93898.0
2016-05-16 14:40:00,55.7,55.77,55.69,55.74,130184.0,46.189,46.2471,46.1807,46.2222,130184.0
2016-05-16 14:50:00,55.74,55.75,55.7,55.7,102254.0,46.2222,46.2305,46.189,46.189,102254.0
2016-05-16 15:00:00,55.7,55.75,55.7,55.74,156276.0,46.189,46.2305,46.189,46.2222,156276.0
2016-05-16 15:10:00,55.74,55.74,55.62,55.64,170153.0,46.2222,46.2222,46.1227,46.1393,170153.0
2016-05-16 15:20:00,55.64,55.66,55.59,55.61,281561.0,46.1393,46.1559,46.0978,46.1144,281561.0
2016-05-16 15:30:00,55.6,55.61,55.54,55.55,400143.0,46.1061,46.1144,46.0564,46.0646,400143.0
2016-05-16 15:40:00,55.55,55.56,55.52,55.53,363244.0,46.0646,46.0729,46.0398,46.0481,363244.0
2016-05-16 15:50:00,55.54,55.56,55.5,55.53,678097.0,46.0564,46.0729,46.0232,46.0481,678097.0
2016-05-17 09:30:00,55.38,55.64,55.21,55.45,313187.0,45.9237,46.1393,45.7827,45.9817,313187.0
2016-05-17 09:40:00,55.45,55.58,55.23,55.26,172890.0,45.9817,46.0895,45.7993,45.8242,172890.0
2016-05-17 09:50:00,55.25,55.37,55.11,55.33,247573.0,45.8159,45.9154,45.6998,45.8822,247573.0
2016-05-17 10:00:00,55.33,55.36,55.23,55.32,173042.0,45.8822,45.9071,45.7993,45.8739,173042.0
2016-05-17 10:10:00,55.33,55.33,55.11,55.27,226615.0,45.8822,45.8822,45.6998,45.8325,226615.0
2016-05-17 10:20:00,55.27,55.37,55.23,55.23,132797.0,45.8325,45.9154,45.7993,45.7993,132797.0
2016-05-17 10:30:00,55.23,55.27,55.19,55.22,132160.0,45.7993,45.8325,45.7661,45.791,132160.0
2016-05-17 10:40:00,55.22,55.36,55.21,55.31,99061.0,45.791,45.9071,45.7827,45.8656,99061.0
2016-05-17 10:50:00,55.31,55.44,55.24,55.35,157006.0,45.8656,45.9734,45.8076,45.8988,157006.0
2016-05-17 11:00:00,55.34,55.34,55.24,55.24,202978.0,45.8905,45.8905,45.8076,45.8076,202978.0
2016-05-17 11:10:00,55.25,55.26,55.18,55.22,169816.0,45.8159,45.8242,45.7578,45.791,169816.0
2016-05-17 11:20:00,55.22,55.28,55.15,55.17,184971.0,45.791,45.8408,45.7329,45.7495,184971.0
2016-05-17 11:30:00,55.18,55.27,55.16,55.23,92798.0,45.7578,45.8325,45.7412,45.7993,92798.0
2016-05-17 11:40:00,55.24,55.25,55.16,55.25,146180.0,45.8076,45.8159,45.7412,45.8159,146180.0
2016-05-17 11:50:00,55.25,55.3,55.25,55.29,94159.0,45.8159,45.8573,45.8159,45.849,94159.0
2016-05-17 12:00:00,55.29,55.32,55.22,55.24,103517.0,45.849,45.8739,45.791,45.8076,103517.0
2016-05-17 12:10:00,55.24,55.26,55.12,55.13,101092.0,45.8076,45.8242,45.7081,45.7164,101092.0
2016-05-17 12:20:00,55.13,55.13,55.1,55.12,87280.0,45.7164,45.7164,45.6915,45.7081,87280.0
2016-05-17 12:30:00,55.12,55.21,55.11,55.18,148466.0,45.7081,45.7827,45.6998,45.7578,148466.0
2016-05-17 12:40:00,55.17,55.18,55.03,55.05,176049.0,45.7495,45.7578,45.6334,45.65,176049.0
2016-05-17 12:50:00,55.05,55.06,55.01,55.06,182548.0,45.65,45.6583,45.6169,45.6583,182548.0
2016-05-17 13:00:00,55.06,55.06,55.02,55.04,100834.0,45.6583,45.6583,45.6251,45.6417,100834.0
2016-05-17 13:10:00,55.04,55.04,54.95,54.99,390462.0,45.6417,45.6417,45.5671,45.6003,390462.0
2016-05-17 13:20:00,54.98,55.01,54.97,54.98,170478.0,45.592,45.6169,45.5837,45.592,170478.0
2016-05-17 13:30:00,54.99,55.08,54.98,55.01,266352.0,45.6003,45.6749,45.592,45.6169,266352.0
2016-05-17 13:40:00,55.01,55.04,55.0,55.02,112495.0,45.6169,45.6417,45.6086,45.6251,112495.0
2016-05-17 13:50:00,55.01,55.01,54.85,54.86,240623.0,45.6169,45.6169,45.4842,45.4925,240623.0
2016-05-17 14:00:00,54.86,54.88,54.64,54.65,427742.0,45.4925,45.5091,45.31,45.3183,427742.0
2016-05-17 14:10:00,54.64,54.71,54.58,54.6,207514.0,45.31,45.3681,45.2603,45.2769,207514.0
2016-05-17 14:20:00,54.6,54.63,54.51,54.59,204283.0,45.2769,45.3017,45.2022,45.2686,204283.0
2016-05-17 14:30:00,54.59,54.67,54.52,54.63,249555.0,45.2686,45.3349,45.2105,45.3017,249555.0
2016-05-17 14:40:00,54.63,54.75,54.61,54.73,343885.0,45.3017,45.4012,45.2852,45.3847,343885.0
2016-05-17 14:50:00,54.73,54.75,54.61,54.74,175661.0,45.3847,45.4012,45.2852,45.393,175661.0
2016-05-17 15:00:00,54.75,54.84,54.72,54.81,216054.0,45.4012,45.4759,45.3764,45.451,216054.0
2016-05-17 15:10:00,54.8,54.83,54.75,54.75,282976.0,45.4427,45.4676,45.4012,45.4012,282976.0
2016-05-17 15:20:00,54.75,54.78,54.59,54.73,316907.0,45.4012,45.4261,45.2686,45.3847,316907.0
2016-05-17 15:30:00,54.73,54.76,54.68,54.75,371763.0,45.3847,45.4095,45.3432,45.4012,371763.0
2016-05-17 15:40:00,54.76,54.87,54.67,54.81,476867.0,45.4095,45.5008,45.3349,45.451,476867.0
2016-05-17 15:50:00,54.83,54.91,54.8,54.88,859476.0,45.4676,45.5339,45.4427,45.5091,859476.0
2016-05-18 09:30:00,54.76,54.87,54.41,54.45,397358.0,45.4095,45.5008,45.1193,45.1525,397358.0
2016-05-18 09:40:00,54.44,54.69,54.38,54.61,269663.0,45.1442,45.3515,45.0944,45.2852,269663.0
2016-05-18 09:50:00,54.6,54.86,54.56,54.86,276394.0,45.2769,45.4925,45.2437,45.4925,276394.0
2016-05-18 10:00:00,54.88,54.93,54.75,54.76,152489.0,45.5091,45.5505,45.4012,45.4095,152489.0
2016-05-18 10:10:00,54.77,54.99,54.74,54.94,124931.0,45.4178,45.6003,45.393,45.5588,124931.0
2016-05-18 10:20:00,54.94,55.06,54.91,55.02,176720.0,45.5588,45.6583,45.5339,45.6251,176720.0
2016-05-18 10:30:00,55.02,55.04,54.85,54.88,113225.0,45.6251,45.6417,45.4842,45.5091,113225.0
2016-05-18 10:40:00,54.87,54.96,54.85,54.88,117121.0,45.5008,45.5754,45.4842,45.5091,117121.0
2016-05-18 10:50:00,54.88,54.9,54.72,54.76,155510.0,45.5091,45.5256,45.3764,45.4095,155510.0
2016-05-18 11:00:00,54.76,54.88,54.74,54.85,206023.0,45.4095,45.5091,45.393,45.4842,206023.0
2016-05-18 11:10:00,54.86,54.87,54.75,54.79,123549.0,45.4925,45.5008,45.4012,45.4344,123549.0
2016-05-18 11:20:00,54.79,54.94,54.78,54.94,110871.0,45.4344,45.5588,45.4261,45.5588,110871.0
2016-05-18 11:30:00,54.94,54.94,54.84,54.93,219014.0,45.5588,45.5588,45.4759,45.5505,219014.0
2016-05-18 11:40:00,54.93,54.96,54.9,54.95,138775.0,45.5505,45.5754,45.5256,45.5671,138775.0
2016-05-18 11:50:00,54.94,55.03,54.88,54.9,132723.0,45.5588,45.6334,45.5091,45.5256,132723.0
2016-05-18 12:00:00,54.91,54.91,54.78,54.8,88641.0,45.5339,45.5339,45.4261,45.4427,88641.0
2016-05-18 12:10:00,54.8,54.82,54.76,54.81,76895.0,45.4427,45.4593,45.4095,45.451,76895.0
2016-05-18 12:20:00,54.81,54.86,54.79,54.8,74339.0,45.451,45.4925,45.4344,45.4427,74339.0
2016-05-18 12:30:00,54.81,54.88,54.78,54.85,94076.0,45.451,45.5091,45.4261,45.4842,94076.0
2016-05-18 12:40:00,54.85,54.9,54.83,54.89,58011.0,45.4842,45.5256,45.4676,45.5173,58011.0
2016-05-18 12:50:00,54.89,55.0,54.83,54.99,74110.0,45.5173,45.6086,45.4676,45.6003,74110.0
2016-05-18 13:00:00,55.0,55.07,55.0,55.02,85282.0,45.6086,45.6666,45.6086,45.6251,85282.0
2016-05-18 13:10:00,55.02,55.06,55.02,55.03,50785.0,45.6251,45.6583,45.6251,45.6334,50785.0
2016-05-18 13:20:00,55.03,55.17,55.01,55.1,94664.0,45.6334,45.7495,45.6169,45.6915,94664.0
2016-05-18 13:30:00,55.09,55.17,55.07,55.12,67265.0,45.6832,45.7495,45.6666,45.7081,67265.0
2016-05-18 13:40:00,55.11,55.17,55.09,55.13,110446.0,45.6998,45.7495,45.6832,45.7164,110446.0
2016-05-18 13:50:00,55.12,55.13,54.95,54.98,82791.0,45.7081,45.7164,45.5671,45.592,82791.0
2016-05-18 14:00:00,54.97,54.97,54.56,54.75,190382.0,45.5837,45.5837,45.2437,45.4012,190382.0
2016-05-18 14:10:00,54.74,54.77,54.54,54.73,205161.0,45.393,45.4178,45.2271,45.3847,205161.0
2016-05-18 14:20:00,54.73,54.76,54.47,54.47,263252.0,45.3847,45.4095,45.1691,45.1691,263252.0
2016-05-18 14:30:00,54.46,54.58,54.41,54.53,202027.0,45.1608,45.2603,45.1193,45.2188,202027.0
2016-05-18 14:40:00,54.52,54.67,54.47,54.65,273815.0,45.2105,45.3349,45.1691,45.3183,273815.0
2016-05-18 14:50:00,54.66,54.78,54.65,54.74,195170.0,45.3266,45.4261,45.3183,45.393,195170.0
2016-05-18 15:00:00,54.74,54.9,54.74,54.81,149278.0,45.393,45.5256,45.393,45.451,149278.0
2016-05-18 15:10:00,54.82,54.83,54.63,54.7,137303.0,45.4593,45.4676,45.3017,45.3598,137303.0
2016-05-18 15:20:00,54.71,54.71,54.58,54.58,166863.0,45.3681,45.3681,45.2603,45.2603,166863.0
2016-05-18 15:30:00,54.59,54.7,54.58,54.59,156715.0,45.2686,45.3598,45.2603,45.2686,156715.0
2016-05-18 15:40:00,54.6,54.77,54.59,54.7,179365.0,45.2769,45.4178,45.2686,45.3598,179365.0
2016-05-18 15:50:00,54.69,54.81,54.67,54.8,547686.0,45.3515,45.451,45.3349,45.4427,547686.0
2016-05-19 09:30:00,54.43,54.46,54.25,54.3,437342.0,45.1359,45.1608,44.9866,45.0281,437342.0
2016-05-19 09:40:00,54.29,54.48,54.27,54.36,243166.0,45.0198,45.1774,45.0032,45.0778,243166.0
2016-05-19 09:50:00,54.36,54.46,54.22,54.22,251153.0,45.0778,45.1608,44.9617,44.9617,251153.0
2016-05-19 10:00:00,54.22,54.39,54.22,54.32,198511.0,44.9617,45.1027,44.9617,45.0447,198511.0
2016-05-19 10:10:00,54.32,54.37,54.2,54.21,214897.0,45.0447,45.0861,44.9452,44.9535,214897.0
2016-05-19 10:20:00,54.21,54.32,54.19,54.27,297063.0,44.9535,45.0447,44.9369,45.0032,297063.0
2016-05-19 10:30:00,54.28,54.42,54.24,54.35,226313.0,45.0115,45.1276,44.9783,45.0696,226313.0
2016-05-19 10:40:00,54.36,54.53,54.34,54.4,227547.0,45.0778,45.2188,45.0613,45.111,227547.0
2016-05-19 10:50:00,54.4,54.41,54.29,54.37,219707.0,45.111,45.1193,45.0198,45.0861,219707.0
2016-05-19 11:00:00,54.38,54.42,54.3,54.38,269269.0,45.0944,45.1276,45.0281,45.0944,269269.0
2016-05-19 11:10:00,54.37,54.5,54.29,54.49,267627.0,45.0861,45.1939,45.0198,45.1856,267627.0
2016-05-19 11:20:00,54.49,54.5,54.36,54.38,121182.0,45.1856,45.1939,45.0778,45.0944,121182.0
2016-05-19 11:30:00,54.37,54.4,54.34,54.35,101975.0,45.0861,45.111,45.0613,45.0696,101975.0
2016-05-19 11:40:00,54.35,54.39,54.26,54.31,98528.0,45.0696,45.1027,44.9949,45.0364,98528.0
2016-05-19 11:50:00,54.31,54.36,54.25,54.34,125648.0,45.0364,45.0778,44.9866,45.0613,125648.0
2016-05-19 12:00:00,54.34,54.44,54.32,54.39,93900.0,45.0613,45.1442,45.0447,45.1027,93900.0
2016-05-19 12:10:00,54.38,54.43,54.37,54.39,95302.0,45.0944,45.1359,45.0861,45.1027,95302.0
2016-05-19 12:20:00,54.39,54.44,54.28,54.29,112583.0,45.1027,45.1442,45.0115,45.0198,112583.0
2016-05-19 12:30:00,54.3,54.3,54.25,54.3,98516.0,45.0281,45.0281,44.9866,45.0281,98516.0
2016-05-19 12:40:00,54.3,54.31,54.25,54.27,115207.0,45.0281,45.0364,44.9866,45.0032,115207.0
2016-05-19 12:50:00,54.27,54.3,54.25,54.26,66450.0,45.0032,45.0281,44.9866,44.9949,66450.0
2016-05-19 13:00:00,54.26,54.33,54.25,54.33,74569.0,44.9949,45.053,44.9866,45.053,74569.0
2016-05-19 13:10:00,54.34,54.37,54.31,54.34,93748.0,45.0613,45.0861,45.0364,45.0613,93748.0
2016-05-19 13:20:00,54.34,54.35,54.3,54.32,74553.0,45.0613,45.0696,45.0281,45.0447,74553.0
2016-05-19 13:30:00,54.32,54.44,54.3,54.42,131267.0,45.0447,45.1442,45.0281,45.1276,131267.0
2016-05-19 13:40:00,54.42,54.5,54.4,54.46,84290.0,45.1276,45.1939,45.111,45.1608,84290.0
2016-05-19 13:50:00,54.45,54.5,54.4,54.41,104324.0,45.1525,45.1939,45.111,45.1193,104324.0
2016-05-19 14:00:00,54.41,54.47,54.39,54.43,116787.0,45.1193,45.1691,45.1027,45.1359,116787.0
2016-05-19 14:10:00,54.43,54.52,54.43,54.5,140603.0,45.1359,45.2105,45.1359,45.1939,140603.0
2016-05-19 14:20:00,54.49,54.5,54.43,54.48,94465.0,45.1856,45.1939,45.1359,45.1774,94465.0
2016-05-19 14:30:00,54.48,54.49,54.34,54.37,109995.0,45.1774,45.1856,45.0613,45.0861,109995.0
2016-05-19 14:40:00,54.38,54.39,54.28,54.34,197310.0,45.0944,45.1027,45.0115,45.0613,197310.0
2016-05-19 14:50:00,54.34,54.37,54.31,54.35,102360.0,45.0613,45.0861,45.0364,45.0696,102360.0
2016-05-19 15:00:00,54.35,54.51,54.35,54.47,159687.0,45.0696,45.2022,45.0696,45.1691,159687.0
2016-05-19 15:10:00,54.47,54.56,54.44,54.56,158227.0,45.1691,45.2437,45.1442,45.2437,158227.0
2016-05-19 15:20:00,54.56,54.6,54.49,54.51,128106.0,45.2437,45.2769,45.1856,45.2022,128106.0
2016-05-19 15:30:00,54.51,54.56,54.46,54.53,226218.0,45.2022,45.2437,45.1608,45.2188,226218.0
2016-05-19 15:40:00,54.53,54.61,54.49,54.6,219494.0,45.2188,45.2852,45.1856,45.2769,219494.0
2016-05-19 15:50:00,54.59,54.62,54.52,54.55,419680.0,45.2686,45.2934,45.2105,45.2354,419680.0
2016-05-20 09:30:00,54.88,54.99,54.65,54.87,1033540.0,45.5091,45.6003,45.3183,45.5008,1033540.0
2016-05-20 09:40:00,54.87,55.12,54.85,55.04,400087.0,45.5008,45.7081,45.4842,45.6417,400087.0
2016-05-20 09:50:00,55.04,55.37,55.04,55.36,317368.0,45.6417,45.9154,45.6417,45.9071,317368.0
2016-05-20 10:00:00,55.35,55.38,55.18,55.19,242667.0,45.8988,45.9237,45.7578,45.7661,242667.0
2016-05-20 10:10:00,55.19,55.33,55.18,55.19,231002.0,45.7661,45.8822,45.7578,45.7661,231002.0
2016-05-20 10:20:00,55.18,55.19,55.0,55.0,260915.0,45.7578,45.7661,45.6086,45.6086,260915.0
2016-05-20 10:30:00,55.01,55.11,54.95,54.97,209141.0,45.6169,45.6998,45.5671,45.5837,209141.0
2016-05-20 10:40:00,54.96,55.15,54.96,55.1,179864.0,45.5754,45.7329,45.5754,45.6915,179864.0
2016-05-20 10:50:00,55.1,55.12,54.99,55.02,117781.0,45.6915,45.7081,45.6003,45.6251,117781.0
2016-05-20 11:00:00,55.01,55.05,54.87,54.88,151357.0,45.6169,45.65,45.5008,45.5091,151357.0
2016-05-20 11:10:00,54.88,54.93,54.83,54.93,139507.0,45.5091,45.5505,45.4676,45.5505,139507.0
2016-05-20 11:20:00,54.93,54.99,54.9,54.91,130055.0,45.5505,45.6003,45.5256,45.5339,130055.0
2016-05-20 11:30:00,54.92,55.02,54.91,54.97,113710.0,45.5422,45.6251,45.5339,45.5837,113710.0
2016-05-20 11:40:00,54.97,55.01,54.92,54.95,94638.0,45.5837,45.6169,45.5422,45.5671,94638.0
2016-05-20 11:50:00,54.95,54.97,54.83,54.83,97806.0,45.5671,45.5837,45.4676,45.4676,97806.0
2016-05-20 12:00:00,54.84,54.88,54.79,54.84,143352.0,45.4759,45.5091,45.4344,45.4759,143352.0
2016-05-20 12:10:00,54.85,54.85,54.75,54.79,110759.0,45.4842,45.4842,45.4012,45.4344,110759.0
2016-05-20 12:20:00,54.8,54.82,54.77,54.82,60777.0,45.4427,45.4593,45.4178,45.4593,60777.0
2016-05-20 12:30:00,54.81,54.86,54.76,54.85,82392.0,45.451,45.4925,45.4095,45.4842,82392.0
2016-05-20 12:40:00,54.85,54.91,54.83,54.89,89370.0,45.4842,45.5339,45.4676,45.5173,89370.0
2016-05-20 12:50:00,54.89,54.9,54.84,54.86,55932.0,45.5173,45.5256,45.4759,45.4925,55932.0
2016-05-20 13:00:00,54.86,54.86,54.75,54.82,51949.0,45.4925,45.4925,45.4012,45.4593,51949.0
2016-05-20 13:10:00,54.82,54.83,54.77,54.83,61252.0,45.4593,45.4676,45.4178,45.4676,61252.0
2016-05-20 13:20:00,54.83,54.86,54.68,54.7,111448.0,45.4676,45.4925,45.3432,45.3598,111448.0
2016-05-20 13:30:00,54.7,54.73,54.66,54.67,113180.0,45.3598,45.3847,45.3266,45.3349,113180.0
2016-05-20 13:40:00,54.66,54.79,54.66,54.73,107768.0,45.3266,45.4344,45.3266,45.3847,107768.0
2016-05-20 13:50:00,54.73,54.8,54.72,54.78,103397.0,45.3847,45.4427,45.3764,45.4261,103397.0
2016-05-20 14:00:00,54.78,54.81,54.71,54.8,149546.0,45.4261,45.451,45.3681,45.4427,149546.0
2016-05-20 14:10:00,54.8,54.84,54.74,54.76,93481.0,45.4427,45.4759,45.393,45.4095,93481.0
2016-05-20 14:20:00,54.76,54.84,54.76,54.84,85080.0,45.4095,45.4759,45.4095,45.4759,85080.0
2016-05-20 14:30:00,54.83,54.86,54.78,54.84,97770.0,45.4676,45.4925,45.4261,45.4759,97770.0
2016-05-20 14:40:00,54.84,54.86,54.82,54.84,90550.0,45.4759,45.4925,45.4593,45.4759,90550.0
2016-05-20 14:50:00,54.83,54.85,54.77,54.78,195145.0,45.4676,45.4842,45.4178,45.4261,195145.0
2016-05-20 15:00:00,54.79,54.8,54.68,54.73,160588.0,45.4344,45.4427,45.3432,45.3847,160588.0
2016-05-20 15:10:00,54.73,54.76,54.69,54.73,125289.0,45.3847,45.4095,45.3515,45.3847,125289.0
2016-05-20 15:20:00,54.74,54.74,54.67,54.69,163443.0,45.393,45.393,45.3349,45.3515,163443.0
2016-05-20 15:30:00,54.68,54.72,54.65,54.65,233546.0,45.3432,45.3764,45.3183,45.3183,233546.0
2016-05-20 15:40:00,54.65,54.65,54.58,54.6,341720.0,45.3183,45.3183,45.2603,45.2769,341720.0
2016-05-20 15:50:00,54.61,54.65,54.59,54.62,548830.0,45.2852,45.3183,45.2686,45.2934,548830.0
2016-05-23 09:30:00,54.62,54.74,54.3,54.45,392481.0,45.2934,45.393,45.0281,45.1525,392481.0
2016-05-23 09:40:00,54.45,54.66,54.34,54.56,206213.0,45.1525,45.3266,45.0613,45.2437,206213.0
2016-05-23 09:50:00,54.55,54.59,54.39,54.41,177829.0,45.2354,45.2686,45.1027,45.1193,177829.0
2016-05-23 10:00:00,54.41,54.58,54.4,54.44,200635.0,45.1193,45.2603,45.111,45.1442,200635.0
2016-05-23 10:10:00,54.44,54.51,54.34,54.41,140903.0,45.1442,45.2022,45.0613,45.1193,140903.0
2016-05-23 10:20:00,54.41,54.51,54.41,54.41,90254.0,45.1193,45.2022,45.1193,45.1193,90254.0
2016-05-23 10:30:00,54.42,54.49,54.4,54.47,104335.0,45.1276,45.1856,45.111,45.1691,104335.0
2016-05-23 10:40:00,54.47,54.48,54.29,54.3,227135.0,45.1691,45.1774,45.0198,45.0281,227135.0
2016-05-23 10:50:00,54.31,54.38,54.29,54.37,240913.0,45.0364,45.0944,45.0198,45.0861,240913.0
2016-05-23 11:00:00,54.36,54.52,54.33,54.52,170102.0,45.0778,45.2105,45.053,45.2105,170102.0
2016-05-23 11:10:00,54.52,54.59,54.51,54.55,141840.0,45.2105,45.2686,45.2022,45.2354,141840.0
2016-05-23 11:20:00,54.55,54.56,54.46,54.48,109852.0,45.2354,45.2437,45.1608,45.1774,109852.0
2016-05-23 11:30:00,54.48,54.51,54.44,54.45,93978.0,45.1774,45.2022,45.1442,45.1525,93978.0
2016-05-23 11:40:00,54.45,54.61,54.43,54.58,131474.0,45.1525,45.2852,45.1359,45.2603,131474.0
2016-05-23 11:50:00,54.58,54.59,54.55,54.57,83827.0,45.2603,45.2686,45.2354,45.252,83827.0
2016-05-23 12:00:00,54.58,54.64,54.55,54.63,125312.0,45.2603,45.31,45.2354,45.3017,125312.0
2016-05-23 12:10:00,54.63,54.74,54.62,54.7,170524.0,45.3017,45.393,45.2934,45.3598,170524.0
2016-05-23 12:20:00,54.7,54.79,54.7,54.79,203704.0,45.3598,45.4344,45.3598,45.4344,203704.0
2016-05-23 12:30:00,54.79,54.8,54.71,54.71,146161.0,45.4344,45.4427,45.3681,45.3681,146161.0
2016-05-23 12:40:00,54.71,54.76,54.68,54.73,150070.0,45.3681,45.4095,45.3432,45.3847,150070.0
2016-05-23 12:50:00,54.73,54.8,54.68,54.68,190615.0,45.3847,45.4427,45.3432,45.3432,190615.0
2016-05-23 13:00:00,54.69,54.76,54.69,54.7,149083.0,45.3515,45.4095,45.3515,45.3598,149083.0
2016-05-23 13:10:00,54.69,54.8,54.67,54.73,187632.0,45.3515,45.4427,45.3349,45.3847,187632.0
2016-05-23 13:20:00,54.73,54.75,54.68,54.73,158318.0,45.3847,45.4012,45.3432,45.3847,158318.0
2016-05-23 13:30:00,54.72,54.78,54.71,54.77,162283.0,45.3764,45.4261,45.3681,45.4178,162283.0
2016-05-23 13:40:00,54.77,54.78,54.73,54.75,75218.0,45.4178,45.4261,45.3847,45.4012,75218.0
2016-05-23 13:50:00,54.75,54.77,54.7,54.74,69853.0,45.4012,45.4178,45.3598,45.393,69853.0
2016-05-23 14:00:00,54.73,54.81,54.73,54.77,107727.0,45.3847,45.451,45.3847,45.4178,107727.0
2016-05-23 14:10:00,54.77,54.81,54.75,54.8,80873.0,45.4178,45.451,45.4012,45.4427,80873.0
2016-05-23 14:20:00,54.8,54.82,54.77,54.79,96307.0,45.4427,45.4593,45.4178,45.4344,96307.0
2016-05-23 14:30:00,54.78,54.78,54.7,54.7,99022.0,45.4261,45.4261,45.3598,45.3598,99022.0
2016-05-23 14:40:00,54.7,54.74,54.66,54.67,99234.0,45.3598,45.393,45.3266,45.3349,99234.0
2016-05-23 14:50:00,54.67,54.7,54.62,54.67,100339.0,45.3349,45.3598,45.2934,45.3349,100339.0
2016-05-23 15:00:00,54.67,54.78,54.66,54.78,129024.0,45.3349,45.4261,45.3266,45.4261,129024.0
2016-05-23 15:10:00,54.77,54.78,54.64,54.64,111738.0,45.4178,45.4261,45.31,45.31,111738.0
2016-05-23 15:20:00,54.65,54.69,54.64,54.69,92385.0,45.3183,45.3515,45.31,45.3515,92385.0
2016-05-23 15:30:00,54.69,54.72,54.66,54.69,123437.0,45.3515,45.3764,45.3266,45.3515,123437.0
2016-05-23 15:40:00,54.69,54.7,54.65,54.67,162529.0,45.3515,45.3598,45.3183,45.3349,162529.0
2016-05-23 15:50:00,54.67,54.68,54.58,54.6,450721.0,45.3349,45.3432,45.2603,45.2769,450721.0
2016-05-24 09:30:00,54.74,55.08,54.68,55.08,441580.0,45.393,45.6749,45.3432,45.6749,441580.0
2016-05-24 09:40:00,55.08,55.19,55.06,55.07,223338.0,45.6749,45.7661,45.6583,45.6666,223338.0
2016-05-24 09:50:00,55.07,55.21,55.06,55.11,186061.0,45.6666,45.7827,45.6583,45.6998,186061.0
2016-05-24 10:00:00,55.11,55.28,55.03,55.14,303898.0,45.6998,45.8408,45.6334,45.7247,303898.0
2016-05-24 10:10:00,55.15,55.15,55.06,55.13,166124.0,45.7329,45.7329,45.6583,45.7164,166124.0
2016-05-24 10:20:00,55.13,55.17,55.09,55.14,120833.0,45.7164,45.7495,45.6832,45.7247,120833.0
2016-05-24 10:30:00,55.14,55.22,55.12,55.14,174584.0,45.7247,45.791,45.7081,45.7247,174584.0
2016-05-24 10:40:00,55.14,55.24,55.13,55.18,107684.0,45.7247,45.8076,45.7164,45.7578,107684.0
2016-05-24 10:50:00,55.18,55.23,55.12,55.13,200813.0,45.7578,45.7993,45.7081,45.7164,200813.0
2016-05-24 11:00:00,55.14,55.15,55.11,55.12,125758.0,45.7247,45.7329,45.6998,45.7081,125758.0
2016-05-24 11:10:00,55.13,55.18,55.11,55.14,121443.0,45.7164,45.7578,45.6998,45.7247,121443.0
2016-05-24 11:20:00,55.14,55.2,55.14,55.14,120289.0,45.7247,45.7744,45.7247,45.7247,120289.0
2016-05-24 11:30:00,55.14,55.27,55.14,55.27,105427.0,45.7247,45.8325,45.7247,45.8325,105427.0
2016-05-24 11:40:00,55.27,55.29,55.2,55.24,180568.0,45.8325,45.849,45.7744,45.8076,180568.0
2016-05-24 11:50:00,55.24,55.29,55.22,55.29,138694.0,45.8076,45.849,45.791,45.849,138694.0
2016-05-24 12:00:00,55.29,55.3,55.27,55.3,75995.0,45.849,45.8573,45.8325,45.8573,75995.0
2016-05-24 12:10:00,55.3,55.3,55.24,55.29,112249.0,45.8573,45.8573,45.8076,45.849,112249.0
2016-05-24 12:20:00,55.28,55.31,55.26,55.28,140724.0,45.8408,45.8656,45.8242,45.8408,140724.0
2016-05-24 12:30:00,55.28,55.29,55.21,55.25,97061.0,45.8408,45.849,45.7827,45.8159,97061.0
2016-05-24 12:40:00,55.24,55.26,55.22,55.25,75189.0,45.8076,45.8242,45.791,45.8159,75189.0
2016-05-24 12:50:00,55.24,55.3,55.24,55.27,107388.0,45.8076,45.8573,45.8076,45.8325,107388.0
2016-05-24 13:00:00,55.28,55.3,55.24,55.25,78067.0,45.8408,45.8573,45.8076,45.8159,78067.0
2016-05-24 13:10:00,55.26,55.28,55.24,55.27,70829.0,45.8242,45.8408,45.8076,45.8325,70829.0
2016-05-24 13:20:00,55.27,55.3,55.25,55.28,88658.0,45.8325,45.8573,45.8159,45.8408,88658.0
2016-05-24 13:30:00,55.28,55.36,55.25,55.3,208207.0,45.8408,45.9071,45.8159,45.8573,208207.0
2016-05-24 13:40:00,55.3,55.39,55.3,55.39,110001.0,45.8573,45.932,45.8573,45.932,110001.0
2016-05-24 13:50:00,55.39,55.39,55.34,55.36,112451.0,45.932,45.932,45.8905,45.9071,112451.0
2016-05-24 14:00:00,55.35,55.38,55.34,55.37,117335.0,45.8988,45.9237,45.8905,45.9154,117335.0
2016-05-24 14:10:00,55.38,55.44,55.35,55.43,189952.0,45.9237,45.9734,45.8988,45.9651,189952.0
2016-05-24 14:20:00,55.43,55.43,55.34,55.35,120934.0,45.9651,45.9651,45.8905,45.8988,120934.0
2016-05-24 14:30:00,55.36,55.38,55.33,55.35,93587.0,45.9071,45.9237,45.8822,45.8988,93587.0
2016-05-24 14:40:00,55.35,55.44,55.34,55.41,211757.0,45.8988,45.9734,45.8905,45.9486,211757.0
2016-05-24 14:50:00,55.41,55.47,55.39,55.47,168546.0,45.9486,45.9983,45.932,45.9983,168546.0
2016-05-24 15:00:00,55.46,55.5,55.46,55.5,154549.0,45.99,46.0232,45.99,46.0232,154549.0
2016-05-24 15:10:00,55.5,55.55,55.49,55.55,167716.0,46.0232,46.0646,46.0149,46.0646,167716.0
2016-05-24 15:20:00,55.55,55.62,55.53,55.55,240950.0,46.0646,46.1227,46.0481,46.0646,240950.0
2016-05-24 15:30:00,55.55,55.57,55.48,55.51,153189.0,46.0646,46.0812,46.0066,46.0315,153189.0
2016-05-24 15:40:00,55.51,55.56,55.5,55.52,266799.0,46.0315,46.0729,46.0232,46.0398,266799.0
2016-05-24 15:50:00,55.51,55.54,55.41,55.44,628858.0,46.0315,46.0564,45.9486,45.9734,628858.0
2016-05-25 09:30:00,55.2,55.2,55.0,55.1,525263.0,45.7744,45.7744,45.6086,45.6915,525263.0
2016-05-25 09:40:00,55.1,55.16,54.95,54.98,429674.0,45.6915,45.7412,45.5671,45.592,429674.0
2016-05-25 09:50:00,54.98,55.14,54.98,55.09,325795.0,45.592,45.7247,45.592,45.6832,325795.0
2016-05-25 10:00:00,55.1,55.19,55.06,55.19,288180.0,45.6915,45.7661,45.6583,45.7661,288180.0
2016-05-25 10:10:00,55.19,55.3,55.18,55.29,142549.0,45.7661,45.8573,45.7578,45.849,142549.0
2016-05-25 10:20:00,55.28,55.3,55.19,55.22,150077.0,45.8408,45.8573,45.7661,45.791,150077.0
2016-05-25 10:30:00,55.22,55.25,55.19,55.22,130806.0,45.791,45.8159,45.7661,45.791,130806.0
2016-05-25 10:40:00,55.22,55.26,55.21,55.25,161913.0,45.791,45.8242,45.7827,45.8159,161913.0
2016-05-25 10:50:00,55.24,55.31,55.22,55.29,185833.0,45.8076,45.8656,45.791,45.849,185833.0
2016-05-25 11:00:00,55.3,55.36,55.25,55.26,167896.0,45.8573,45.9071,45.8159,45.8242,167896.0
2016-05-25 11:10:00,55.26,55.28,55.21,55.24,137639.0,45.8242,45.8408,45.7827,45.8076,137639.0
2016-05-25 11:20:00,55.24,55.25,55.16,55.23,109461.0,45.8076,45.8159,45.7412,45.7993,109461.0
2016-05-25 11:30:00,55.22,55.22,55.14,55.16,173500.0,45.791,45.791,45.7247,45.7412,173500.0
2016-05-25 11:40:00,55.15,55.18,55.14,55.15,123823.0,45.7329,45.7578,45.7247,45.7329,123823.0
2016-05-25 11:50:00,55.15,55.2,55.1,55.19,131285.0,45.7329,45.7744,45.6915,45.7661,131285.0
2016-05-25 12:00:00,55.2,55.21,55.12,55.15,132455.0,45.7744,45.7827,45.7081,45.7329,132455.0
2016-05-25 12:10:00,55.15,55.2,55.14,55.15,79123.0,45.7329,45.7744,45.7247,45.7329,79123.0
2016-05-25 12:20:00,55.16,55.2,55.11,55.14,87386.0,45.7412,45.7744,45.6998,45.7247,87386.0
2016-05-25 12:30:00,55.13,55.14,55.12,55.13,78743.0,45.7164,45.7247,45.7081,45.7164,78743.0
2016-05-25 12:40:00,55.14,55.14,55.1,55.12,73633.0,45.7247,45.7247,45.6915,45.7081,73633.0
2016-05-25 12:50:00,55.12,55.13,55.09,55.11,85007.0,45.7081,45.7164,45.6832,45.6998,85007.0
2016-05-25 13:00:00,55.11,55.27,55.11,55.24,206401.0,45.6998,45.8325,45.6998,45.8076,206401.0
2016-05-25 13:10:00,55.25,55.35,55.23,55.34,221493.0,45.8159,45.8988,45.7993,45.8905,221493.0
2016-05-25 13:20:00,55.33,55.39,55.33,55.38,105165.0,45.8822,45.932,45.8822,45.9237,105165.0
2016-05-25 13:30:00,55.38,55.46,55.37,55.45,169952.0,45.9237,45.99,45.9154,45.9817,169952.0
2016-05-25 13:40:00,55.44,55.45,55.34,55.37,212878.0,45.9734,45.9817,45.8905,45.9154,212878.0
2016-05-25 13:50:00,55.37,55.42,55.35,55.42,92522.0,45.9154,45.9568,45.8988,45.9568,92522.0
2016-05-25 14:00:00,55.41,55.42,55.34,55.37,107006.0,45.9486,45.9568,45.8905,45.9154,107006.0
2016-05-25 14:10:00,55.37,55.41,55.34,55.36,164036.0,45.9154,45.9486,45.8905,45.9071,164036.0
2016-05-25 14:20:00,55.37,55.4,55.35,55.38,75131.0,45.9154,45.9403,45.8988,45.9237,75131.0
2016-05-25 14:30:00,55.38,55.41,55.34,55.38,73764.0,45.9237,45.9486,45.8905,45.9237,73764.0
2016-05-25 14:40:00,55.38,55.4,55.32,55.33,105989.0,45.9237,45.9403,45.8739,45.8822,105989.0
2016-05-25 14:50:00,55.32,55.33,55.27,55.29,75637.0,45.8739,45.8822,45.8325,45.849,75637.0
2016-05-25 15:00:00,55.3,55.32,55.23,55.26,149074.0,45.8573,45.8739,45.7993,45.8242,149074.0
2016-05-25 15:10:00,55.26,55.31,55.23,55.3,131420.0,45.8242,45.8656,45.7993,45.8573,131420.0
2016-05-25 15:20:00,55.3,55.36,55.29,55.36,238220.0,45.8573,45.9071,45.849,45.9071,238220.0
2016-05-25 15:30:00,55.36,55.38,55.26,55.26,184655.0,45.9071,45.9237,45.8242,45.8242,184655.0
2016-05-25 15:40:00,55.26,55.27,55.16,55.22,291766.0,45.8242,45.8325,45.7412,45.791,291766.0
2016-05-25 15:50:00,55.22,55.23,55.13,55.16,794513.0,45.791,45.7993,45.7164,45.7412,794513.0
2016-05-26 09:30:00,55.55,55.87,55.25,55.29,434590.0,46.0646,46.33,45.8159,45.849,434590.0
2016-05-26 09:40:00,55.28,55.36,55.16,55.21,467881.0,45.8408,45.9071,45.7412,45.7827,467881.0
2016-05-26 09:50:00,55.21,55.26,55.1,55.11,265441.0,45.7827,45.8242,45.6915,45.6998,265441.0
2016-05-26 10:00:00,55.11,55.11,54.95,54.98,545077.0,45.6998,45.6998,45.5671,45.592,545077.0
2016-05-26 10:10:00,54.98,55.23,54.98,55.18,539672.0,45.592,45.7993,45.592,45.7578,539672.0
2016-05-26 10:20:00,55.18,55.2,55.09,55.17,309840.0,45.7578,45.7744,45.6832,45.7495,309840.0
2016-05-26 10:30:00,55.17,55.3,55.17,55.25,194398.0,45.7495,45.8573,45.7495,45.8159,194398.0
2016-05-26 10:40:00,55.26,55.39,55.26,55.3,297150.0,45.8242,45.932,45.8242,45.8573,297150.0
2016-05-26 10:50:00,55.3,55.32,55.21,55.31,165644.0,45.8573,45.8739,45.7827,45.8656,165644.0
2016-05-26 11:00:00,55.3,55.31,55.22,55.26,121965.0,45.8573,45.8656,45.791,45.8242,121965.0
2016-05-26 11:10:00,55.26,55.28,55.22,55.26,120818.0,45.8242,45.8408,45.791,45.8242,120818.0
2016-05-26 11:20:00,55.27,55.32,55.24,55.3,106627.0,45.8325,45.8739,45.8076,45.8573,106627.0
2016-05-26 11:30:00,55.31,55.33,55.27,55.29,140116.0,45.8656,45.8822,45.8325,45.849,140116.0
2016-05-26 11:40:00,55.29,55.34,55.28,55.33,74647.0,45.849,45.8905,45.8408,45.8822,74647.0
2016-05-26 11:50:00,55.32,55.37,55.3,55.32,77267.0,45.8739,45.9154,45.8573,45.8739,77267.0
2016-05-26 12:00:00,55.33,55.35,55.27,55.3,121084.0,45.8822,45.8988,45.8325,45.8573,121084.0
2016-05-26 12:10:00,55.3,55.31,55.26,55.29,112090.0,45.8573,45.8656,45.8242,45.849,112090.0
2016-05-26 12:20:00,55.29,55.35,55.27,55.31,222043.0,45.849,45.8988,45.8325,45.8656,222043.0
2016-05-26 12:30:00,55.3,55.32,55.28,55.29,153610.0,45.8573,45.8739,45.8408,45.849,153610.0
2016-05-26 12:40:00,55.3,55.3,55.27,55.3,59360.0,45.8573,45.8573,45.8325,45.8573,59360.0
2016-05-26 12:50:00,55.29,55.3,55.23,55.25,169822.0,45.849,45.8573,45.7993,45.8159,169822.0
2016-05-26 13:00:00,55.24,55.27,55.23,55.26,82164.0,45.8076,45.8325,45.7993,45.8242,82164.0
2016-05-26 13:10:00,55.26,55.31,55.22,55.3,309594.0,45.8242,45.8656,45.791,45.8573,309594.0
2016-05-26 13:20:00,55.3,55.31,55.27,55.3,116079.0,45.8573,45.8656,45.8325,45.8573,116079.0
2016-05-26 13:30:00,55.29,55.4,55.28,55.35,143690.0,45.849,45.9403,45.8408,45.8988,143690.0
2016-05-26 13:40:00,55.35,55.38,55.34,55.38,123782.0,45.8988,45.9237,45.8905,45.9237,123782.0
2016-05-26 13:50:00,55.37,55.43,55.35,55.4,111304.0,45.9154,45.9651,45.8988,45.9403,111304.0
2016-05-26 14:00:00,55.39,55.39,55.33,55.34,184175.0,45.932,45.932,45.8822,45.8905,184175.0
2016-05-26 14:10:00,55.33,55.36,55.31,55.31,100255.0,45.8822,45.9071,45.8656,45.8656,100255.0
2016-05-26 14:20:00,55.31,55.34,55.3,55.32,139524.0,45.8656,45.8905,45.8573,45.8739,139524.0
2016-05-26 14:30:00,55.32,55.36,55.31,55.33,123272.0,45.8739,45.9071,45.8656,45.8822,123272.0
2016-05-26 14:40:00,55.33,55.37,55.33,55.34,75541.0,45.8822,45.9154,45.8822,45.8905,75541.0
2016-05-26 14:50:00,55.35,55.35,55.29,55.3,96357.0,45.8988,45.8988,45.849,45.8573,96357.0
2016-05-26 15:00:00,55.3,55.33,55.29,55.3,195175.0,45.8573,45.8822,45.849,45.8573,195175.0
2016-05-26 15:10:00,55.3,55.37,55.27,55.36,207044.0,45.8573,45.9154,45.8325,45.9071,207044.0
2016-05-26 15:20:00,55.36,55.39,55.28,55.3,272088.0,45.9071,45.932,45.8408,45.8573,272088.0
2016-05-26 15:30:00,55.3,55.31,55.19,55.22,433068.0,45.8573,45.8656,45.7661,45.791,433068.0
2016-05-26 15:40:00,55.22,55.3,55.21,55.25,236158.0,45.791,45.8573,45.7827,45.8159,236158.0
2016-05-26 15:50:00,55.26,55.29,55.23,55.29,593837.0,45.8242,45.849,45.7993,45.849,593837.0
2016-05-27 09:30:00,55.36,55.55,55.25,55.54,373291.0,45.9071,46.0646,45.8159,46.0564,373291.0
2016-05-27 09:40:00,55.54,55.54,55.4,55.46,220020.0,46.0564,46.0564,45.9403,45.99,220020.0
2016-05-27 09:50:00,55.46,55.53,55.4,55.41,248339.0,45.99,46.0481,45.9403,45.9486,248339.0
2016-05-27 10:00:00,55.41,55.53,55.39,55.52,148001.0,45.9486,46.0481,45.932,46.0398,148001.0
2016-05-27 10:10:00,55.51,55.52,55.34,55.36,336606.0,46.0315,46.0398,45.8905,45.9071,336606.0
2016-05-27 10:20:00,55.36,55.4,55.29,55.34,116878.0,45.9071,45.9403,45.849,45.8905,116878.0
2016-05-27 10:30:00,55.34,55.42,55.33,55.38,113640.0,45.8905,45.9568,45.8822,45.9237,113640.0
2016-05-27 10:40:00,55.38,55.41,55.33,55.4,98219.0,45.9237,45.9486,45.8822,45.9403,98219.0
2016-05-27 10:50:00,55.39,55.41,55.33,55.36,155941.0,45.932,45.9486,45.8822,45.9071,155941.0
2016-05-27 11:00:00,55.36,55.4,55.32,55.4,109158.0,45.9071,45.9403,45.8739,45.9403,109158.0
2016-05-27 11:10:00,55.39,55.4,55.33,55.37,93844.0,45.932,45.9403,45.8822,45.9154,93844.0
2016-05-27 11:20:00,55.36,55.37,55.28,55.36,219241.0,45.9071,45.9154,45.8408,45.9071,219241.0
2016-05-27 11:30:00,55.36,55.47,55.34,55.44,234878.0,45.9071,45.9983,45.8905,45.9734,234878.0
2016-05-27 11:40:00,55.45,55.5,55.43,55.5,76963.0,45.9817,46.0232,45.9651,46.0232,76963.0
2016-05-27 11:50:00,55.5,55.53,55.44,55.45,120092.0,46.0232,46.0481,45.9734,45.9817,120092.0
2016-05-27 12:00:00,55.45,55.47,55.41,55.44,59313.0,45.9817,45.9983,45.9486,45.9734,59313.0
2016-05-27 12:10:00,55.44,55.46,55.42,55.44,47433.0,45.9734,45.99,45.9568,45.9734,47433.0
2016-05-27 12:20:00,55.44,55.46,55.4,55.44,49439.0,45.9734,45.99,45.9403,45.9734,49439.0
2016-05-27 12:30:00,55.45,55.45,55.38,55.38,63095.0,45.9817,45.9817,45.9237,45.9237,63095.0
2016-05-27 12:40:00,55.39,55.4,55.37,55.37,38215.0,45.932,45.9403,45.9154,45.9154,38215.0
2016-05-27 12:50:00,55.38,55.39,55.31,55.32,104226.0,45.9237,45.932,45.8656,45.8739,104226.0
2016-05-27 13:00:00,55.32,55.36,55.31,55.34,65941.0,45.8739,45.9071,45.8656,45.8905,65941.0
2016-05-27 13:10:00,55.34,55.36,55.31,55.31,77009.0,45.8905,45.9071,45.8656,45.8656,77009.0
2016-05-27 13:20:00,55.31,55.35,55.31,55.31,48712.0,45.8656,45.8988,45.8656,45.8656,48712.0
2016-05-27 13:30:00,55.32,55.33,55.25,55.26,68350.0,45.8739,45.8822,45.8159,45.8242,68350.0
2016-05-27 13:40:00,55.25,55.28,55.21,55.25,94553.0,45.8159,45.8408,45.7827,45.8159,94553.0
2016-05-27 13:50:00,55.25,55.26,55.18,55.25,119630.0,45.8159,45.8242,45.7578,45.8159,119630.0
2016-05-27 14:00:00,55.24,55.25,55.19,55.21,85525.0,45.8076,45.8159,45.7661,45.7827,85525.0
2016-05-27 14:10:00,55.21,55.21,55.18,55.2,66463.0,45.7827,45.7827,45.7578,45.7744,66463.0
2016-05-27 14:20:00,55.21,55.22,55.19,55.19,93991.0,45.7827,45.791,45.7661,45.7661,93991.0
2016-05-27 14:30:00,55.19,55.22,55.19,55.21,82008.0,45.7661,45.791,45.7661,45.7827,82008.0
2016-05-27 14:40:00,55.21,55.23,55.17,55.23,99490.0,45.7827,45.7993,45.7495,45.7993,99490.0
2016-05-27 14:50:00,55.23,55.23,55.19,55.19,126549.0,45.7993,45.7993,45.7661,45.7661,126549.0
2016-05-27 15:00:00,55.19,55.21,55.18,55.21,96597.0,45.7661,45.7827,45.7578,45.7827,96597.0
2016-05-27 15:10:00,55.21,55.26,55.2,55.26,97298.0,45.7827,45.8242,45.7744,45.8242,97298.0
2016-05-27 15:20:00,55.26,55.26,55.2,55.21,115540.0,45.8242,45.8242,45.7744,45.7827,115540.0
2016-05-27 15:30:00,55.21,55.22,55.16,55.16,154396.0,45.7827,45.791,45.7412,45.7412,154396.0
2016-05-27 15:40:00,55.16,55.17,55.12,55.15,312421.0,45.7412,45.7495,45.7081,45.7329,312421.0
2016-05-27 15:50:00,55.14,55.16,55.1,55.16,671499.0,45.7247,45.7412,45.6915,45.7412,671499.0
2016-05-31 09:30:00,55.5,55.5,55.25,55.3,439732.0,46.0232,46.0232,45.8159,45.8573,439732.0
2016-05-31 09:40:00,55.3,55.31,55.11,55.15,244954.0,45.8573,45.8656,45.6998,45.7329,244954.0
2016-05-31 09:50:00,55.14,55.22,55.09,55.17,218501.0,45.7247,45.791,45.6832,45.7495,218501.0
2016-05-31 10:00:00,55.16,55.22,55.05,55.1,271572.0,45.7412,45.791,45.65,45.6915,271572.0
2016-05-31 10:10:00,55.09,55.1,54.96,55.04,330965.0,45.6832,45.6915,45.5754,45.6417,330965.0
2016-05-31 10:20:00,55.04,55.05,54.97,54.98,170102.0,45.6417,45.65,45.5837,45.592,170102.0
2016-05-31 10:30:00,54.99,55.07,54.91,54.91,191184.0,45.6003,45.6666,45.5339,45.5339,191184.0
2016-05-31 10:40:00,54.91,54.94,54.81,54.84,194753.0,45.5339,45.5588,45.451,45.4759,194753.0
2016-05-31 10:50:00,54.85,54.89,54.83,54.87,156741.0,45.4842,45.5173,45.4676,45.5008,156741.0
2016-05-31 11:00:00,54.86,54.87,54.82,54.82,137419.0,45.4925,45.5008,45.4593,45.4593,137419.0
2016-05-31 11:10:00,54.83,54.83,54.7,54.74,175095.0,45.4676,45.4676,45.3598,45.393,175095.0
2016-05-31 11:20:00,54.74,54.84,54.73,54.81,112331.0,45.393,45.4759,45.3847,45.451,112331.0
2016-05-31 11:30:00,54.8,54.86,54.79,54.82,106934.0,45.4427,45.4925,45.4344,45.4593,106934.0
2016-05-31 11:40:00,54.83,54.85,54.77,54.8,105815.0,45.4676,45.4842,45.4178,45.4427,105815.0
2016-05-31 11:50:00,54.8,54.81,54.71,54.78,130982.0,45.4427,45.451,45.3681,45.4261,130982.0
2016-05-31 12:00:00,54.77,54.82,54.74,54.8,99212.0,45.4178,45.4593,45.393,45.4427,99212.0
2016-05-31 12:10:00,54.8,54.81,54.77,54.8,105229.0,45.4427,45.451,45.4178,45.4427,105229.0
2016-05-31 12:20:00,54.8,54.9,54.79,54.85,148037.0,45.4427,45.5256,45.4344,45.4842,148037.0
2016-05-31 12:30:00,54.86,54.89,54.84,54.86,83441.0,45.4925,45.5173,45.4759,45.4925,83441.0
2016-05-31 12:40:00,54.85,54.86,54.81,54.81,91065.0,45.4842,45.4925,45.451,45.451,91065.0
2016-05-31 12:50:00,54.82,54.87,54.8,54.81,76721.0,45.4593,45.5008,45.4427,45.451,76721.0
2016-05-31 13:00:00,54.82,54.84,54.8,54.81,141997.0,45.4593,45.4759,45.4427,45.451,141997.0
2016-05-31 13:10:00,54.82,54.86,54.78,54.86,104267.0,45.4593,45.4925,45.4261,45.4925,104267.0
2016-05-31 13:20:00,54.85,54.92,54.85,54.92,219040.0,45.4842,45.5422,45.4842,45.5422,219040.0
2016-05-31 13:30:00,54.91,54.98,54.91,54.95,141677.0,45.5339,45.592,45.5339,45.5671,141677.0
2016-05-31 13:40:00,54.94,54.98,54.92,54.94,153506.0,45.5588,45.592,45.5422,45.5588,153506.0
2016-05-31 13:50:00,54.94,54.96,54.92,54.93,63510.0,45.5588,45.5754,45.5422,45.5505,63510.0
2016-05-31 14:00:00,54.93,54.93,54.75,54.76,175162.0,45.5505,45.5505,45.4012,45.4095,175162.0
2016-05-31 14:10:00,54.77,54.77,54.73,54.74,121299.0,45.4178,45.4178,45.3847,45.393,121299.0
2016-05-31 14:20:00,54.74,54.85,54.74,54.8,155886.0,45.393,45.4842,45.393,45.4427,155886.0
2016-05-31 14:30:00,54.8,54.81,54.75,54.78,135428.0,45.4427,45.451,45.4012,45.4261,135428.0
2016-05-31 14:40:00,54.78,54.82,54.76,54.81,156991.0,45.4261,45.4593,45.4095,45.451,156991.0
2016-05-31 14:50:00,54.81,54.88,54.8,54.87,156346.0,45.451,45.5091,45.4427,45.5008,156346.0
2016-05-31 15:00:00,54.86,54.87,54.81,54.82,149919.0,45.4925,45.5008,45.451,45.4593,149919.0
2016-05-31 15:10:00,54.82,54.95,54.82,54.95,187800.0,45.4593,45.5671,45.4593,45.5671,187800.0
2016-05-31 15:20:00,54.94,54.97,54.92,54.97,148250.0,45.5588,45.5837,45.5422,45.5837,148250.0
2016-05-31 15:30:00,54.97,55.02,54.96,54.97,244099.0,45.5837,45.6251,45.5754,45.5837,244099.0
2016-05-31 15:40:00,54.98,55.02,54.97,55.01,280549.0,45.592,45.6251,45.5837,45.6169,280549.0
2016-05-31 15:50:00,55.0,55.01,54.88,54.89,1331689.0,45.6086,45.6169,45.5091,45.5173,1331689.0
2016-06-01 09:30:00,54.76,55.1,54.74,54.93,446843.0,45.4095,45.6915,45.393,45.5505,446843.0
2016-06-01 09:40:00,54.92,55.18,54.9,55.16,219458.0,45.5422,45.7578,45.5256,45.7412,219458.0
2016-06-01 09:50:00,55.17,55.38,55.15,55.29,466793.0,45.7495,45.9237,45.7329,45.849,466793.0
2016-06-01 10:00:00,55.29,55.43,55.2,55.4,306095.0,45.849,45.9651,45.7744,45.9403,306095.0
2016-06-01 10:10:00,55.4,55.49,55.35,55.35,224880.0,45.9403,46.0149,45.8988,45.8988,224880.0
2016-06-01 10:20:00,55.34,55.36,55.17,55.23,200505.0,45.8905,45.9071,45.7495,45.7993,200505.0
2016-06-01 10:30:00,55.23,55.32,55.17,55.29,147028.0,45.7993,45.8739,45.7495,45.849,147028.0
2016-06-01 10:40:00,55.29,55.31,55.12,55.19,167692.0,45.849,45.8656,45.7081,45.7661,167692.0
2016-06-01 10:50:00,55.19,55.25,55.14,55.19,115781.0,45.7661,45.8159,45.7247,45.7661,115781.0
2016-06-01 11:00:00,55.19,55.27,55.18,55.22,127979.0,45.7661,45.8325,45.7578,45.791,127979.0
2016-06-01 11:10:00,55.21,55.25,55.04,55.06,198290.0,45.7827,45.8159,45.6417,45.6583,198290.0
2016-06-01 11:20:00,55.06,55.1,55.0,55.01,113418.0,45.6583,45.6915,45.6086,45.6169,113418.0
2016-06-01 11:30:00,55.01,55.09,55.0,55.03,98880.0,45.6169,45.6832,45.6086,45.6334,98880.0
2016-06-01 11:40:00,55.02,55.07,55.0,55.07,106323.0,45.6251,45.6666,45.6086,45.6666,106323.0
2016-06-01 11:50:00,55.07,55.12,55.03,55.08,95612.0,45.6666,45.7081,45.6334,45.6749,95612.0
2016-06-01 12:00:00,55.09,55.15,55.08,55.14,103463.0,45.6832,45.7329,45.6749,45.7247,103463.0
2016-06-01 12:10:00,55.14,55.18,55.12,55.16,86326.0,45.7247,45.7578,45.7081,45.7412,86326.0
2016-06-01 12:20:00,55.17,55.2,55.12,55.13,74768.0,45.7495,45.7744,45.7081,45.7164,74768.0
2016-06-01 12:30:00,55.13,55.14,55.04,55.05,144206.0,45.7164,45.7247,45.6417,45.65,144206.0
2016-06-01 12:40:00,55.05,55.08,55.0,55.01,166319.0,45.65,45.6749,45.6086,45.6169,166319.0
2016-06-01 12:50:00,55.01,55.01,54.96,54.98,105969.0,45.6169,45.6169,45.5754,45.592,105969.0
2016-06-01 13:00:00,54.98,55.01,54.93,54.95,179395.0,45.592,45.6169,45.5505,45.5671,179395.0
2016-06-01 13:10:00,54.95,54.96,54.9,54.92,103614.0,45.5671,45.5754,45.5256,45.5422,103614.0
2016-06-01 13:20:00,54.92,54.93,54.89,54.9,96036.0,45.5422,45.5505,45.5173,45.5256,96036.0
2016-06-01 13:30:00,54.9,54.92,54.86,54.87,92655.0,45.5256,45.5422,45.4925,45.5008,92655.0
2016-06-01 13:40:00,54.86,54.89,54.83,54.88,79105.0,45.4925,45.5173,45.4676,45.5091,79105.0
2016-06-01 13:50:00,54.88,54.88,54.85,54.87,77382.0,45.5091,45.5091,45.4842,45.5008,77382.0
2016-06-01 14:00:00,54.86,54.9,54.82,54.89,87517.0,45.4925,45.5256,45.4593,45.5173,87517.0
2016-06-01 14:10:00,54.9,54.96,54.88,54.93,105510.0,45.5256,45.5754,45.5091,45.5505,105510.0
2016-06-01 14:20:00,54.93,54.96,54.88,54.88,107519.0,45.5505,45.5754,45.5091,45.5091,107519.0
2016-06-01 14:30:00,54.89,54.89,54.77,54.78,200780.0,45.5173,45.5173,45.4178,45.4261,200780.0
2016-06-01 14:40:00,54.77,54.79,54.74,54.78,178522.0,45.4178,45.4344,45.393,45.4261,178522.0
2016-06-01 14:50:00,54.79,54.87,54.78,54.85,106434.0,45.4344,45.5008,45.4261,45.4842,106434.0
2016-06-01 15:00:00,54.85,54.88,54.78,54.79,132972.0,45.4842,45.5091,45.4261,45.4344,132972.0
2016-06-01 15:10:00,54.79,54.82,54.74,54.75,209422.0,45.4344,45.4593,45.393,45.4012,209422.0
2016-06-01 15:20:00,54.75,54.78,54.72,54.76,254859.0,45.4012,45.4261,45.3764,45.4095,254859.0
2016-06-01 15:30:00,54.76,54.81,54.73,54.79,269070.0,45.4095,45.451,45.3847,45.4344,269070.0
2016-06-01 15:40:00,54.79,54.83,54.72,54.74,247676.0,45.4344,45.4676,45.3764,45.393,247676.0
2016-06-01 15:50:00,54.75,54.83,54.74,54.82,786121.0,45.4012,45.4676,45.393,45.4593,786121.0
2016-06-02 09:30:00,54.9,55.0,54.75,54.8,259034.0,45.5256,45.6086,45.4012,45.4427,259034.0
2016-06-02 09:40:00,54.8,54.94,54.68,54.69,212196.0,45.4427,45.5588,45.3432,45.3515,212196.0
2016-06-02 09:50:00,54.7,54.74,54.66,54.73,192444.0,45.3598,45.393,45.3266,45.3847,192444.0
2016-06-02 10:00:00,54.72,54.83,54.68,54.81,144887.0,45.3764,45.4676,45.3432,45.451,144887.0
2016-06-02 10:10:00,54.8,54.85,54.72,54.77,159588.0,45.4427,45.4842,45.3764,45.4178,159588.0
2016-06-02 10:20:00,54.77,54.82,54.66,54.66,162653.0,45.4178,45.4593,45.3266,45.3266,162653.0
2016-06-02 10:30:00,54.66,54.8,54.65,54.79,188599.0,45.3266,45.4427,45.3183,45.4344,188599.0
2016-06-02 10:40:00,54.79,54.81,54.69,54.7,90079.0,45.4344,45.451,45.3515,45.3598,90079.0
2016-06-02 10:50:00,54.69,54.7,54.58,54.6,238950.0,45.3515,45.3598,45.2603,45.2769,238950.0
2016-06-02 11:00:00,54.6,54.66,54.56,54.62,178560.0,45.2769,45.3266,45.2437,45.2934,178560.0
2016-06-02 11:10:00,54.62,54.62,54.56,54.57,169044.0,45.2934,45.2934,45.2437,45.252,169044.0
2016-06-02 11:20:00,54.58,54.68,54.57,54.6,123807.0,45.2603,45.3432,45.252,45.2769,123807.0
2016-06-02 11:30:00,54.6,54.66,54.58,54.63,184944.0,45.2769,45.3266,45.2603,45.3017,184944.0
2016-06-02 11:40:00,54.62,54.67,54.61,54.66,139379.0,45.2934,45.3349,45.2852,45.3266,139379.0
2016-06-02 11:50:00,54.66,54.7,54.64,54.67,187626.0,45.3266,45.3598,45.31,45.3349,187626.0
2016-06-02 12:00:00,54.67,54.68,54.55,54.56,96731.0,45.3349,45.3432,45.2354,45.2437,96731.0
2016-06-02 12:10:00,54.55,54.61,54.55,54.56,72474.0,45.2354,45.2852,45.2354,45.2437,72474.0
2016-06-02 12:20:00,54.56,54.59,54.56,54.58,78306.0,45.2437,45.2686,45.2437,45.2603,78306.0
2016-06-02 12:30:00,54.58,54.59,54.55,54.57,104807.0,45.2603,45.2686,45.2354,45.252,104807.0
2016-06-02 12:40:00,54.57,54.58,54.55,54.55,88523.0,45.252,45.2603,45.2354,45.2354,88523.0
2016-06-02 12:50:00,54.55,54.59,54.54,54.57,117420.0,45.2354,45.2686,45.2271,45.252,117420.0
2016-06-02 13:00:00,54.58,54.59,54.56,54.58,121117.0,45.2603,45.2686,45.2437,45.2603,121117.0
2016-06-02 13:10:00,54.58,54.58,54.5,54.51,167661.0,45.2603,45.2603,45.1939,45.2022,167661.0
2016-06-02 13:20:00,54.51,54.52,54.45,54.46,254779.0,45.2022,45.2105,45.1525,45.1608,254779.0
2016-06-02 13:30:00,54.47,54.57,54.46,54.55,112796.0,45.1691,45.252,45.1608,45.2354,112796.0
2016-06-02 13:40:00,54.55,54.56,54.51,54.54,73183.0,45.2354,45.2437,45.2022,45.2271,73183.0
2016-06-02 13:50:00,54.54,54.61,54.52,54.53,165682.0,45.2271,45.2852,45.2105,45.2188,165682.0
2016-06-02 14:00:00,54.53,54.58,54.52,54.54,150868.0,45.2188,45.2603,45.2105,45.2271,150868.0
2016-06-02 14:10:00,54.54,54.59,54.54,54.57,145035.0,45.2271,45.2686,45.2271,45.252,145035.0
2016-06-02 14:20:00,54.58,54.6,54.55,54.55,192148.0,45.2603,45.2769,45.2354,45.2354,192148.0
2016-06-02 14:30:00,54.55,54.58,54.51,54.56,192857.0,45.2354,45.2603,45.2022,45.2437,192857.0
2016-06-02 14:40:00,54.56,54.57,54.51,54.55,125837.0,45.2437,45.252,45.2022,45.2354,125837.0
2016-06-02 14:50:00,54.55,54.59,54.54,54.55,119833.0,45.2354,45.2686,45.2271,45.2354,119833.0
2016-06-02 15:00:00,54.56,54.58,54.53,54.55,136064.0,45.2437,45.2603,45.2188,45.2354,136064.0
2016-06-02 15:10:00,54.55,54.72,54.54,54.57,491679.0,45.2354,45.3764,45.2271,45.252,491679.0
2016-06-02 15:20:00,54.57,54.64,54.56,54.64,240659.0,45.252,45.31,45.2437,45.31,240659.0
2016-06-02 15:30:00,54.64,54.64,54.61,54.61,215590.0,45.31,45.31,45.2852,45.2852,215590.0
2016-06-02 15:40:00,54.62,54.69,54.59,54.6,279586.0,45.2934,45.3515,45.2686,45.2769,279586.0
2016-06-02 15:50:00,54.6,54.65,54.56,54.63,748569.0,45.2769,45.3183,45.2437,45.3017,748569.0
2016-06-03 09:30:00,54.71,54.73,54.4,54.45,363444.0,45.3681,45.3847,45.111,45.1525,363444.0
2016-06-03 09:40:00,54.45,54.7,54.42,54.68,346782.0,45.1525,45.3598,45.1276,45.3432,346782.0
2016-06-03 09:50:00,54.68,54.74,54.59,54.7,298830.0,45.3432,45.393,45.2686,45.3598,298830.0
2016-06-03 10:00:00,54.69,54.72,54.57,54.65,229443.0,45.3515,45.3764,45.252,45.3183,229443.0
2016-06-03 10:10:00,54.64,54.66,54.51,54.52,134203.0,45.31,45.3266,45.2022,45.2105,134203.0
2016-06-03 10:20:00,54.5,54.55,54.45,54.54,125895.0,45.1939,45.2354,45.1525,45.2271,125895.0
2016-06-03 10:30:00,54.53,54.63,54.48,54.55,134463.0,45.2188,45.3017,45.1774,45.2354,134463.0
2016-06-03 10:40:00,54.56,54.7,54.54,54.7,116008.0,45.2437,45.3598,45.2271,45.3598,116008.0
2016-06-03 10:50:00,54.69,54.85,54.68,54.82,254213.0,45.3515,45.4842,45.3432,45.4593,254213.0
2016-06-03 11:00:00,54.81,54.82,54.75,54.78,223518.0,45.451,45.4593,45.4012,45.4261,223518.0
2016-06-03 11:10:00,54.78,54.82,54.76,54.82,94267.0,45.4261,45.4593,45.4095,45.4593,94267.0
2016-06-03 11:20:00,54.81,54.84,54.76,54.8,81308.0,45.451,45.4759,45.4095,45.4427,81308.0
2016-06-03 11:30:00,54.81,54.96,54.8,54.96,127161.0,45.451,45.5754,45.4427,45.5754,127161.0
2016-06-03 11:40:00,54.95,55.05,54.92,55.04,141961.0,45.5671,45.65,45.5422,45.6417,141961.0
2016-06-03 11:50:00,55.05,55.08,55.0,55.05,102810.0,45.65,45.6749,45.6086,45.65,102810.0
2016-06-03 12:00:00,55.06,55.08,54.99,55.0,124738.0,45.6583,45.6749,45.6003,45.6086,124738.0
2016-06-03 12:10:00,55.0,55.02,54.91,54.91,93038.0,45.6086,45.6251,45.5339,45.5339,93038.0
2016-06-03 12:20:00,54.92,54.93,54.82,54.83,80497.0,45.5422,45.5505,45.4593,45.4676,80497.0
2016-06-03 12:30:00,54.83,54.88,54.81,54.83,63047.0,45.4676,45.5091,45.451,45.4676,63047.0
2016-06-03 12:40:00,54.83,54.88,54.81,54.85,73156.0,45.4676,45.5091,45.451,45.4842,73156.0
2016-06-03 12:50:00,54.85,54.88,54.76,54.77,69844.0,45.4842,45.5091,45.4095,45.4178,69844.0
2016-06-03 13:00:00,54.77,54.83,54.75,54.83,55051.0,45.4178,45.4676,45.4012,45.4676,55051.0
2016-06-03 13:10:00,54.83,54.85,54.81,54.83,73383.0,45.4676,45.4842,45.451,45.4676,73383.0
2016-06-03 13:20:00,54.83,54.87,54.76,54.78,116412.0,45.4676,45.5008,45.4095,45.4261,116412.0
2016-06-03 13:30:00,54.79,54.8,54.75,54.78,102897.0,45.4344,45.4427,45.4012,45.4261,102897.0
2016-06-03 13:40:00,54.78,54.86,54.78,54.83,63761.0,45.4261,45.4925,45.4261,45.4676,63761.0
2016-06-03 13:50:00,54.83,54.83,54.72,54.81,47122.0,45.4676,45.4676,45.3764,45.451,47122.0
2016-06-03 14:00:00,54.8,54.85,54.76,54.79,187839.0,45.4427,45.4842,45.4095,45.4344,187839.0
2016-06-03 14:10:00,54.79,54.8,54.72,54.76,65354.0,45.4344,45.4427,45.3764,45.4095,65354.0
2016-06-03 14:20:00,54.76,54.78,54.7,54.75,117998.0,45.4095,45.4261,45.3598,45.4012,117998.0
2016-06-03 14:30:00,54.75,54.83,54.72,54.82,133467.0,45.4012,45.4676,45.3764,45.4593,133467.0
2016-06-03 14:40:00,54.82,54.83,54.77,54.79,111811.0,45.4593,45.4676,45.4178,45.4344,111811.0
2016-06-03 14:50:00,54.79,54.82,54.77,54.77,105112.0,45.4344,45.4593,45.4178,45.4178,105112.0
2016-06-03 15:00:00,54.77,54.8,54.75,54.8,95991.0,45.4178,45.4427,45.4012,45.4427,95991.0
2016-06-03 15:10:00,54.79,54.82,54.72,54.72,239627.0,45.4344,45.4593,45.3764,45.3764,239627.0
2016-06-03 15:20:00,54.72,54.75,54.7,54.7,155586.0,45.3764,45.4012,45.3598,45.3598,155586.0
2016-06-03 15:30:00,54.7,54.7,54.66,54.7,155466.0,45.3598,45.3598,45.3266,45.3598,155466.0
2016-06-03 15:40:00,54.7,54.7,54.61,54.69,202384.0,45.3598,45.3598,45.2852,45.3515,202384.0
2016-06-03 15:50:00,54.69,54.71,54.6,54.61,411949.0,45.3515,45.3681,45.2769,45.2852,411949.0
2016-06-06 09:30:00,54.72,54.95,54.69,54.89,411933.0,45.3764,45.5671,45.3515,45.5173,411933.0
2016-06-06 09:40:00,54.89,55.08,54.88,54.99,288810.0,45.5173,45.6749,45.5091,45.6003,288810.0
2016-06-06 09:50:00,54.99,55.17,54.99,55.15,301106.0,45.6003,45.7495,45.6003,45.7329,301106.0
2016-06-06 10:00:00,55.16,55.47,55.14,55.31,687117.0,45.7412,45.9983,45.7247,45.8656,687117.0
2016-06-06 10:10:00,55.32,55.38,55.25,55.28,367257.0,45.8739,45.9237,45.8159,45.8408,367257.0
2016-06-06 10:20:00,55.29,55.43,55.27,55.39,220942.0,45.849,45.9651,45.8325,45.932,220942.0
2016-06-06 10:30:00,55.39,55.45,55.37,55.37,227273.0,45.932,45.9817,45.9154,45.9154,227273.0
2016-06-06 10:40:00,55.37,55.37,55.25,55.26,281897.0,45.9154,45.9154,45.8159,45.8242,281897.0
2016-06-06 10:50:00,55.26,55.28,55.22,55.23,126090.0,45.8242,45.8408,45.791,45.7993,126090.0
2016-06-06 11:00:00,55.24,55.35,55.2,55.35,150384.0,45.8076,45.8988,45.7744,45.8988,150384.0
2016-06-06 11:10:00,55.35,55.35,55.2,55.21,97708.0,45.8988,45.8988,45.7744,45.7827,97708.0
2016-06-06 11:20:00,55.21,55.25,55.17,55.25,128080.0,45.7827,45.8159,45.7495,45.8159,128080.0
2016-06-06 11:30:00,55.25,55.29,55.21,55.29,129792.0,45.8159,45.849,45.7827,45.849,129792.0
2016-06-06 11:40:00,55.29,55.34,55.25,55.32,119849.0,45.849,45.8905,45.8159,45.8739,119849.0
2016-06-06 11:50:00,55.32,55.32,55.21,55.25,101519.0,45.8739,45.8739,45.7827,45.8159,101519.0
2016-06-06 12:00:00,55.26,55.33,55.25,55.33,140982.0,45.8242,45.8822,45.8159,45.8822,140982.0
2016-06-06 12:10:00,55.33,55.33,55.24,55.26,143059.0,45.8822,45.8822,45.8076,45.8242,143059.0
2016-06-06 12:20:00,55.26,55.29,55.21,55.23,89422.0,45.8242,45.849,45.7827,45.7993,89422.0
2016-06-06 12:30:00,55.24,55.36,55.18,55.32,145868.0,45.8076,45.9071,45.7578,45.8739,145868.0
2016-06-06 12:40:00,55.33,55.33,55.26,55.26,134436.0,45.8822,45.8822,45.8242,45.8242,134436.0
2016-06-06 12:50:00,55.26,55.27,55.15,55.24,157654.0,45.8242,45.8325,45.7329,45.8076,157654.0
2016-06-06 13:00:00,55.24,55.3,55.2,55.27,126050.0,45.8076,45.8573,45.7744,45.8325,126050.0
2016-06-06 13:10:00,55.27,55.35,55.27,55.31,87275.0,45.8325,45.8988,45.8325,45.8656,87275.0
2016-06-06 13:20:00,55.31,55.35,55.29,55.35,82958.0,45.8656,45.8988,45.849,45.8988,82958.0
2016-06-06 13:30:00,55.35,55.46,55.35,55.44,174521.0,45.8988,45.99,45.8988,45.9734,174521.0
2016-06-06 13:40:00,55.44,55.54,55.43,55.54,271913.0,45.9734,46.0564,45.9651,46.0564,271913.0
2016-06-06 13:50:00,55.54,55.64,55.52,55.55,294086.0,46.0564,46.1393,46.0398,46.0646,294086.0
2016-06-06 14:00:00,55.55,55.67,55.52,55.66,239054.0,46.0646,46.1642,46.0398,46.1559,239054.0
2016-06-06 14:10:00,55.67,55.8,55.66,55.76,254240.0,46.1642,46.272,46.1559,46.2388,254240.0
2016-06-06 14:20:00,55.76,55.86,55.74,55.75,251661.0,46.2388,46.3217,46.2222,46.2305,251661.0
2016-06-06 14:30:00,55.74,55.79,55.72,55.75,172691.0,46.2222,46.2637,46.2056,46.2305,172691.0
2016-06-06 14:40:00,55.75,55.79,55.74,55.77,124696.0,46.2305,46.2637,46.2222,46.2471,124696.0
2016-06-06 14:50:00,55.78,55.87,55.74,55.75,211055.0,46.2554,46.33,46.2222,46.2305,211055.0
2016-06-06 15:00:00,55.75,55.78,55.71,55.73,151490.0,46.2305,46.2554,46.1973,46.2139,151490.0
2016-06-06 15:10:00,55.74,55.75,55.72,55.73,146053.0,46.2222,46.2305,46.2056,46.2139,146053.0
2016-06-06 15:20:00,55.73,55.74,55.7,55.7,189000.0,46.2139,46.2222,46.189,46.189,189000.0
2016-06-06 15:30:00,55.7,55.71,55.63,55.64,250010.0,46.189,46.1973,46.131,46.1393,250010.0
2016-06-06 15:40:00,55.64,55.71,55.61,55.66,349321.0,46.1393,46.1973,46.1144,46.1559,349321.0
2016-06-06 15:50:00,55.66,55.66,55.55,55.59,823949.0,46.1559,46.1559,46.0646,46.0978,823949.0
2016-06-07 09:30:00,55.63,55.99,55.63,55.95,358119.0,46.131,46.4295,46.131,46.3963,358119.0
2016-06-07 09:40:00,55.95,56.1,55.81,55.96,333442.0,46.3963,46.5207,46.2803,46.4046,333442.0
2016-06-07 09:50:00,55.96,56.1,55.93,55.97,248661.0,46.4046,46.5207,46.3798,46.4129,248661.0
2016-06-07 10:00:00,55.97,55.97,55.81,55.85,233667.0,46.4129,46.4129,46.2803,46.3134,233667.0
2016-06-07 10:10:00,55.85,55.88,55.67,55.69,175222.0,46.3134,46.3383,46.1642,46.1807,175222.0
2016-06-07 10:20:00,55.68,55.74,55.63,55.7,169799.0,46.1724,46.2222,46.131,46.189,169799.0
2016-06-07 10:30:00,55.7,55.73,55.67,55.69,124713.0,46.189,46.2139,46.1642,46.1807,124713.0
2016-06-07 10:40:00,55.69,55.69,55.52,55.52,171863.0,46.1807,46.1807,46.0398,46.0398,171863.0
2016-06-07 10:50:00,55.53,55.6,55.52,55.59,108547.0,46.0481,46.1061,46.0398,46.0978,108547.0
2016-06-07 11:00:00,55.6,55.73,55.59,55.73,141395.0,46.1061,46.2139,46.0978,46.2139,141395.0
2016-06-07 11:10:00,55.73,55.75,55.66,55.75,95750.0,46.2139,46.2305,46.1559,46.2305,95750.0
2016-06-07 11:20:00,55.75,55.78,55.73,55.77,101689.0,46.2305,46.2554,46.2139,46.2471,101689.0
2016-06-07 11:30:00,55.77,55.78,55.65,55.65,137745.0,46.2471,46.2554,46.1476,46.1476,137745.0
2016-06-07 11:40:00,55.65,55.66,55.6,55.62,113690.0,46.1476,46.1559,46.1061,46.1227,113690.0
2016-06-07 11:50:00,55.62,55.65,55.6,55.62,82538.0,46.1227,46.1476,46.1061,46.1227,82538.0
2016-06-07 12:00:00,55.62,55.63,55.57,55.59,174640.0,46.1227,46.131,46.0812,46.0978,174640.0
2016-06-07 12:10:00,55.58,55.7,55.58,55.69,173357.0,46.0895,46.189,46.0895,46.1807,173357.0
2016-06-07 12:20:00,55.69,55.73,55.66,55.67,136486.0,46.1807,46.2139,46.1559,46.1642,136486.0
2016-06-07 12:30:00,55.68,55.73,55.67,55.7,81430.0,46.1724,46.2139,46.1642,46.189,81430.0
2016-06-07 12:40:00,55.71,55.71,55.67,55.68,69938.0,46.1973,46.1973,46.1642,46.1724,69938.0
2016-06-07 12:50:00,55.67,55.68,55.6,55.61,86198.0,46.1642,46.1724,46.1061,46.1144,86198.0
2016-06-07 13:00:00,55.62,55.69,55.61,55.68,62610.0,46.1227,46.1807,46.1144,46.1724,62610.0
2016-06-07 13:10:00,55.68,55.68,55.63,55.64,77033.0,46.1724,46.1724,46.131,46.1393,77033.0
2016-06-07 13:20:00,55.64,55.68,55.63,55.66,82642.0,46.1393,46.1724,46.131,46.1559,82642.0
2016-06-07 13:30:00,55.66,55.72,55.65,55.69,122278.0,46.1559,46.2056,46.1476,46.1807,122278.0
2016-06-07 13:40:00,55.68,55.72,55.67,55.71,122847.0,46.1724,46.2056,46.1642,46.1973,122847.0
2016-06-07 13:50:00,55.71,55.71,55.61,55.64,97088.0,46.1973,46.1973,46.1144,46.1393,97088.0
2016-06-07 14:00:00,55.64,55.66,55.62,55.66,81839.0,46.1393,46.1559,46.1227,46.1559,81839.0
2016-06-07 14:10:00,55.65,55.66,55.57,55.57,96500.0,46.1476,46.1559,46.0812,46.0812,96500.0
2016-06-07 14:20:00,55.58,55.63,55.57,55.58,84079.0,46.0895,46.131,46.0812,46.0895,84079.0
2016-06-07 14:30:00,55.58,55.66,55.56,55.61,117036.0,46.0895,46.1559,46.0729,46.1144,117036.0
2016-06-07 14:40:00,55.6,55.65,55.56,55.57,103374.0,46.1061,46.1476,46.0729,46.0812,103374.0
2016-06-07 14:50:00,55.57,55.6,55.55,55.55,113113.0,46.0812,46.1061,46.0646,46.0646,113113.0
2016-06-07 15:00:00,55.56,55.56,55.52,55.52,108071.0,46.0729,46.0729,46.0398,46.0398,108071.0
2016-06-07 15:10:00,55.52,55.53,55.45,55.45,157535.0,46.0398,46.0481,45.9817,45.9817,157535.0
2016-06-07 15:20:00,55.45,55.5,55.45,55.5,103304.0,45.9817,46.0232,45.9817,46.0232,103304.0
2016-06-07 15:30:00,55.5,55.5,55.39,55.4,161467.0,46.0232,46.0232,45.932,45.9403,161467.0
2016-06-07 15:40:00,55.4,55.41,55.33,55.36,186721.0,45.9403,45.9486,45.8822,45.9071,186721.0
2016-06-07 15:50:00,55.34,55.36,55.28,55.3,760481.0,45.8905,45.9071,45.8408,45.8573,760481.0
2016-06-08 09:30:00,55.5,55.5,55.02,55.04,336375.0,46.0232,46.0232,45.6251,45.6417,336375.0
2016-06-08 09:40:00,55.05,55.28,55.05,55.22,156661.0,45.65,45.8408,45.65,45.791,156661.0
2016-06-08 09:50:00,55.21,55.3,55.16,55.27,135230.0,45.7827,45.8573,45.7412,45.8325,135230.0
2016-06-08 10:00:00,55.29,55.37,55.25,55.29,289941.0,45.849,45.9154,45.8159,45.849,289941.0
2016-06-08 10:10:00,55.28,55.28,55.16,55.17,178447.0,45.8408,45.8408,45.7412,45.7495,178447.0
2016-06-08 10:20:00,55.16,55.17,55.01,55.07,223069.0,45.7412,45.7495,45.6169,45.6666,223069.0
2016-06-08 10:30:00,55.07,55.11,55.04,55.09,174138.0,45.6666,45.6998,45.6417,45.6832,174138.0
2016-06-08 10:40:00,55.09,55.1,55.05,55.07,93508.0,45.6832,45.6915,45.65,45.6666,93508.0
2016-06-08 10:50:00,55.08,55.08,54.9,54.99,314378.0,45.6749,45.6749,45.5256,45.6003,314378.0
2016-06-08 11:00:00,54.99,55.03,54.95,54.97,151342.0,45.6003,45.6334,45.5671,45.5837,151342.0
2016-06-08 11:10:00,54.96,54.97,54.9,54.93,202435.0,45.5754,45.5837,45.5256,45.5505,202435.0
2016-06-08 11:20:00,54.93,54.96,54.9,54.94,133696.0,45.5505,45.5754,45.5256,45.5588,133696.0
2016-06-08 11:30:00,54.94,54.98,54.91,54.94,154432.0,45.5588,45.592,45.5339,45.5588,154432.0
2016-06-08 11:40:00,54.94,55.02,54.92,55.0,178413.0,45.5588,45.6251,45.5422,45.6086,178413.0
2016-06-08 11:50:00,55.0,55.08,54.99,55.07,177562.0,45.6086,45.6749,45.6003,45.6666,177562.0
2016-06-08 12:00:00,55.08,55.15,55.07,55.15,84222.0,45.6749,45.7329,45.6666,45.7329,84222.0
2016-06-08 12:10:00,55.14,55.15,55.06,55.07,78964.0,45.7247,45.7329,45.6583,45.6666,78964.0
2016-06-08 12:20:00,55.06,55.16,55.04,55.16,78546.0,45.6583,45.7412,45.6417,45.7412,78546.0
2016-06-08 12:30:00,55.15,55.16,55.08,55.08,64373.0,45.7329,45.7412,45.6749,45.6749,64373.0
2016-06-08 12:40:00,55.08,55.12,55.07,55.1,92174.0,45.6749,45.7081,45.6666,45.6915,92174.0
2016-06-08 12:50:00,55.11,55.14,55.09,55.13,78875.0,45.6998,45.7247,45.6832,45.7164,78875.0
2016-06-08 13:00:00,55.14,55.15,55.11,55.14,78135.0,45.7247,45.7329,45.6998,45.7247,78135.0
2016-06-08 13:10:00,55.13,55.16,55.11,55.16,74303.0,45.7164,45.7412,45.6998,45.7412,74303.0
2016-06-08 13:20:00,55.16,55.16,55.04,55.04,52125.0,45.7412,45.7412,45.6417,45.6417,52125.0
2016-06-08 13:30:00,55.05,55.09,55.0,55.0,112713.0,45.65,45.6832,45.6086,45.6086,112713.0
2016-06-08 13:40:00,55.01,55.04,54.98,55.01,89734.0,45.6169,45.6417,45.592,45.6169,89734.0
2016-06-08 13:50:00,55.01,55.07,54.99,55.07,89277.0,45.6169,45.6666,45.6003,45.6666,89277.0
2016-06-08 14:00:00,55.07,55.08,55.03,55.04,84591.0,45.6666,45.6749,45.6334,45.6417,84591.0
2016-06-08 14:10:00,55.05,55.05,55.01,55.02,137985.0,45.65,45.65,45.6169,45.6251,137985.0
2016-06-08 14:20:00,55.02,55.08,55.0,55.08,218469.0,45.6251,45.6749,45.6086,45.6749,218469.0
2016-06-08 14:30:00,55.07,55.14,55.06,55.11,118574.0,45.6666,45.7247,45.6583,45.6998,118574.0
2016-06-08 14:40:00,55.11,55.16,55.07,55.15,287551.0,45.6998,45.7412,45.6666,45.7329,287551.0
2016-06-08 14:50:00,55.15,55.25,55.14,55.17,238904.0,45.7329,45.8159,45.7247,45.7495,238904.0
2016-06-08 15:00:00,55.17,55.23,55.17,55.18,119406.0,45.7495,45.7993,45.7495,45.7578,119406.0
2016-06-08 15:10:00,55.19,55.21,55.17,55.18,121459.0,45.7661,45.7827,45.7495,45.7578,121459.0
2016-06-08 15:20:00,55.18,55.19,55.12,55.14,165714.0,45.7578,45.7661,45.7081,45.7247,165714.0
2016-06-08 15:30:00,55.13,55.16,55.12,55.16,156690.0,45.7164,45.7412,45.7081,45.7412,156690.0
2016-06-08 15:40:00,55.16,55.25,55.13,55.23,440508.0,45.7412,45.8159,45.7164,45.7993,440508.0
2016-06-08 15:50:00,55.23,55.24,55.19,55.22,654280.0,45.7993,45.8076,45.7661,45.791,654280.0
2016-06-09 09:30:00,55.11,55.34,55.06,55.34,259624.0,45.6998,45.8905,45.6583,45.8905,259624.0
2016-06-09 09:40:00,55.35,55.35,55.23,55.35,141121.0,45.8988,45.8988,45.7993,45.8988,141121.0
2016-06-09 09:50:00,55.35,55.47,55.34,55.45,156202.0,45.8988,45.9983,45.8905,45.9817,156202.0
2016-06-09 10:00:00,55.44,55.45,55.29,55.34,341844.0,45.9734,45.9817,45.849,45.8905,341844.0
2016-06-09 10:10:00,55.34,55.43,55.31,55.33,141822.0,45.8905,45.9651,45.8656,45.8822,141822.0
2016-06-09 10:20:00,55.33,55.49,55.31,55.46,147433.0,45.8822,46.0149,45.8656,45.99,147433.0
2016-06-09 10:30:00,55.46,55.46,55.33,55.43,111858.0,45.99,45.99,45.8822,45.9651,111858.0
2016-06-09 10:40:00,55.44,55.53,55.42,55.53,166386.0,45.9734,46.0481,45.9568,46.0481,166386.0
2016-06-09 10:50:00,55.53,55.56,55.49,55.52,76849.0,46.0481,46.0729,46.0149,46.0398,76849.0
2016-06-09 11:00:00,55.52,55.58,55.49,55.58,74922.0,46.0398,46.0895,46.0149,46.0895,74922.0
2016-06-09 11:10:00,55.58,55.61,55.55,55.59,139969.0,46.0895,46.1144,46.0646,46.0978,139969.0
2016-06-09 11:20:00,55.59,55.6,55.49,55.5,146380.0,46.0978,46.1061,46.0149,46.0232,146380.0
2016-06-09 11:30:00,55.49,55.54,55.46,55.52,111874.0,46.0149,46.0564,45.99,46.0398,111874.0
2016-06-09 11:40:00,55.51,55.53,55.45,55.48,228654.0,46.0315,46.0481,45.9817,46.0066,228654.0
2016-06-09 11:50:00,55.48,55.49,55.4,55.44,67695.0,46.0066,46.0149,45.9403,45.9734,67695.0
2016-06-09 12:00:00,55.44,55.48,55.43,55.45,69814.0,45.9734,46.0066,45.9651,45.9817,69814.0
2016-06-09 12:10:00,55.46,55.47,55.34,55.38,107496.0,45.99,45.9983,45.8905,45.9237,107496.0
2016-06-09 12:20:00,55.38,55.41,55.34,55.4,63640.0,45.9237,45.9486,45.8905,45.9403,63640.0
2016-06-09 12:30:00,55.4,55.45,55.38,55.41,68524.0,45.9403,45.9817,45.9237,45.9486,68524.0
2016-06-09 12:40:00,55.41,55.44,55.4,55.41,53673.0,45.9486,45.9734,45.9403,45.9486,53673.0
2016-06-09 12:50:00,55.4,55.49,55.39,55.47,175897.0,45.9403,46.0149,45.932,45.9983,175897.0
2016-06-09 13:00:00,55.47,55.49,55.37,55.4,164408.0,45.9983,46.0149,45.9154,45.9403,164408.0
2016-06-09 13:10:00,55.4,55.44,55.34,55.44,178239.0,45.9403,45.9734,45.8905,45.9734,178239.0
2016-06-09 13:20:00,55.44,55.48,55.42,55.47,70347.0,45.9734,46.0066,45.9568,45.9983,70347.0
2016-06-09 13:30:00,55.47,55.5,55.45,55.5,46578.0,45.9983,46.0232,45.9817,46.0232,46578.0
2016-06-09 13:40:00,55.49,55.5,55.46,55.46,45283.0,46.0149,46.0232,45.99,45.99,45283.0
2016-06-09 13:50:00,55.47,55.47,55.36,55.44,89638.0,45.9983,45.9983,45.9071,45.9734,89638.0
2016-06-09 14:00:00,55.45,55.47,55.4,55.41,68715.0,45.9817,45.9983,45.9403,45.9486,68715.0
2016-06-09 14:10:00,55.41,55.48,55.4,55.43,69667.0,45.9486,46.0066,45.9403,45.9651,69667.0
2016-06-09 14:20:00,55.42,55.45,55.37,55.42,75098.0,45.9568,45.9817,45.9154,45.9568,75098.0
2016-06-09 14:30:00,55.42,55.49,55.4,55.48,82302.0,45.9568,46.0149,45.9403,46.0066,82302.0
2016-06-09 14:40:00,55.48,55.55,55.48,55.51,128245.0,46.0066,46.0646,46.0066,46.0315,128245.0
2016-06-09 14:50:00,55.52,55.54,55.48,55.51,100413.0,46.0398,46.0564,46.0066,46.0315,100413.0
2016-06-09 15:00:00,55.51,55.55,55.49,55.54,64308.0,46.0315,46.0646,46.0149,46.0564,64308.0
2016-06-09 15:10:00,55.54,55.55,55.49,55.52,79797.0,46.0564,46.0646,46.0149,46.0398,79797.0
2016-06-09 15:20:00,55.52,55.55,55.5,55.54,106024.0,46.0398,46.0646,46.0232,46.0564,106024.0
2016-06-09 15:30:00,55.54,55.56,55.5,55.52,131538.0,46.0564,46.0729,46.0232,46.0398,131538.0
2016-06-09 15:40:00,55.53,55.6,55.52,55.6,214666.0,46.0481,46.1061,46.0398,46.1061,214666.0
2016-06-09 15:50:00,55.59,55.6,55.58,55.58,565797.0,46.0978,46.1061,46.0895,46.0895,565797.0
2016-06-10 09:30:00,54.92,55.19,54.91,55.07,590006.0,45.5422,45.7661,45.5339,45.6666,590006.0
2016-06-10 09:40:00,55.06,55.2,54.97,55.0,271131.0,45.6583,45.7744,45.5837,45.6086,271131.0
2016-06-10 09:50:00,55.0,55.1,54.98,55.08,259811.0,45.6086,45.6915,45.592,45.6749,259811.0
2016-06-10 10:00:00,55.07,55.1,54.97,54.98,227057.0,45.6666,45.6915,45.5837,45.592,227057.0
2016-06-10 10:10:00,54.98,55.0,54.92,54.95,157095.0,45.592,45.6086,45.5422,45.5671,157095.0
2016-06-10 10:20:00,54.95,54.99,54.91,54.91,156983.0,45.5671,45.6003,45.5339,45.5339,156983.0
2016-06-10 10:30:00,54.91,55.01,54.9,54.91,166936.0,45.5339,45.6169,45.5256,45.5339,166936.0
2016-06-10 10:40:00,54.91,54.91,54.81,54.85,169694.0,45.5339,45.5339,45.451,45.4842,169694.0
2016-06-10 10:50:00,54.85,54.88,54.8,54.82,167857.0,45.4842,45.5091,45.4427,45.4593,167857.0
2016-06-10 11:00:00,54.82,54.82,54.72,54.8,137345.0,45.4593,45.4593,45.3764,45.4427,137345.0
2016-06-10 11:10:00,54.8,54.83,54.76,54.79,124463.0,45.4427,45.4676,45.4095,45.4344,124463.0
2016-06-10 11:20:00,54.79,54.87,54.74,54.83,151766.0,45.4344,45.5008,45.393,45.4676,151766.0
2016-06-10 11:30:00,54.82,54.86,54.8,54.83,165857.0,45.4593,45.4925,45.4427,45.4676,165857.0
2016-06-10 11:40:00,54.82,54.84,54.76,54.76,95076.0,45.4593,45.4759,45.4095,45.4095,95076.0
2016-06-10 11:50:00,54.77,54.8,54.74,54.79,138148.0,45.4178,45.4427,45.393,45.4344,138148.0
2016-06-10 12:00:00,54.79,54.86,54.78,54.78,68714.0,45.4344,45.4925,45.4261,45.4261,68714.0
2016-06-10 12:10:00,54.79,54.84,54.76,54.79,64583.0,45.4344,45.4759,45.4095,45.4344,64583.0
2016-06-10 12:20:00,54.79,54.81,54.77,54.8,76132.0,45.4344,45.451,45.4178,45.4427,76132.0
2016-06-10 12:30:00,54.79,54.82,54.76,54.8,72774.0,45.4344,45.4593,45.4095,45.4427,72774.0
2016-06-10 12:40:00,54.81,54.82,54.75,54.76,76488.0,45.451,45.4593,45.4012,45.4095,76488.0
2016-06-10 12:50:00,54.76,54.83,54.76,54.83,53684.0,45.4095,45.4676,45.4095,45.4676,53684.0
2016-06-10 13:00:00,54.83,54.85,54.78,54.79,59521.0,45.4676,45.4842,45.4261,45.4344,59521.0
2016-06-10 13:10:00,54.79,54.84,54.78,54.8,59457.0,45.4344,45.4759,45.4261,45.4427,59457.0
2016-06-10 13:20:00,54.8,54.87,54.79,54.85,79612.0,45.4427,45.5008,45.4344,45.4842,79612.0
2016-06-10 13:30:00,54.85,54.85,54.71,54.72,120538.0,45.4842,45.4842,45.3681,45.3764,120538.0
2016-06-10 13:40:00,54.72,54.73,54.6,54.61,188610.0,45.3764,45.3847,45.2769,45.2852,188610.0
2016-06-10 13:50:00,54.61,54.62,54.55,54.59,126368.0,45.2852,45.2934,45.2354,45.2686,126368.0
2016-06-10 14:00:00,54.59,54.59,54.5,54.53,184803.0,45.2686,45.2686,45.1939,45.2188,184803.0
2016-06-10 14:10:00,54.52,54.55,54.51,54.53,100864.0,45.2105,45.2354,45.2022,45.2188,100864.0
2016-06-10 14:20:00,54.53,54.55,54.51,54.53,103980.0,45.2188,45.2354,45.2022,45.2188,103980.0
2016-06-10 14:30:00,54.53,54.62,54.5,54.62,184698.0,45.2188,45.2934,45.1939,45.2934,184698.0
2016-06-10 14:40:00,54.62,54.69,54.6,54.62,262730.0,45.2934,45.3515,45.2769,45.2934,262730.0
2016-06-10 14:50:00,54.61,54.64,54.6,54.63,107623.0,45.2852,45.31,45.2769,45.3017,107623.0
2016-06-10 15:00:00,54.63,54.69,54.62,54.69,97070.0,45.3017,45.3515,45.2934,45.3515,97070.0
2016-06-10 15:10:00,54.69,54.69,54.63,54.68,128843.0,45.3515,45.3515,45.3017,45.3432,128843.0
2016-06-10 15:20:00,54.68,54.73,54.67,54.7,126963.0,45.3432,45.3847,45.3349,45.3598,126963.0
2016-06-10 15:30:00,54.7,54.75,54.7,54.73,187073.0,45.3598,45.4012,45.3598,45.3847,187073.0
2016-06-10 15:40:00,54.72,54.85,54.67,54.84,318951.0,45.3764,45.4842,45.3349,45.4759,318951.0
2016-06-10 15:50:00,54.84,54.88,54.8,54.87,982558.0,45.4759,45.5091,45.4427,45.5008,982558.0
2016-06-13 09:30:00,54.81,55.25,54.76,55.18,460386.0,45.451,45.8159,45.4095,45.7578,460386.0
2016-06-13 09:40:00,55.19,55.21,54.98,55.12,313408.0,45.7661,45.7827,45.592,45.7081,313408.0
2016-06-13 09:50:00,55.11,55.47,55.11,55.46,290020.0,45.6998,45.9983,45.6998,45.99,290020.0
2016-06-13 10:00:00,55.46,55.53,55.38,55.41,200604.0,45.99,46.0481,45.9237,45.9486,200604.0
2016-06-13 10:10:00,55.41,55.47,55.39,55.45,120711.0,45.9486,45.9983,45.932,45.9817,120711.0
2016-06-13 10:20:00,55.45,55.6,55.41,55.56,200745.0,45.9817,46.1061,45.9486,46.0729,200745.0
2016-06-13 10:30:00,55.56,55.58,55.49,55.51,146320.0,46.0729,46.0895,46.0149,46.0315,146320.0
2016-06-13 10:40:00,55.51,55.55,55.5,55.51,161008.0,46.0315,46.0646,46.0232,46.0315,161008.0
2016-06-13 10:50:00,55.52,55.57,55.5,55.55,122792.0,46.0398,46.0812,46.0232,46.0646,122792.0
2016-06-13 11:00:00,55.56,55.58,55.51,55.52,140160.0,46.0729,46.0895,46.0315,46.0398,140160.0
2016-06-13 11:10:00,55.53,55.56,55.5,55.51,96458.0,46.0481,46.0729,46.0232,46.0315,96458.0
2016-06-13 11:20:00,55.5,55.52,55.41,55.47,108962.0,46.0232,46.0398,45.9486,45.9983,108962.0
2016-06-13 11:30:00,55.46,55.47,55.21,55.21,108149.0,45.99,45.9983,45.7827,45.7827,108149.0
2016-06-13 11:40:00,55.22,55.27,55.21,55.23,89231.0,45.791,45.8325,45.7827,45.7993,89231.0
2016-06-13 11:50:00,55.24,55.24,55.03,55.04,114387.0,45.8076,45.8076,45.6334,45.6417,114387.0
2016-06-13 12:00:00,55.04,55.11,55.04,55.09,87135.0,45.6417,45.6998,45.6417,45.6832,87135.0
2016-06-13 12:10:00,55.08,55.21,55.08,55.19,120533.0,45.6749,45.7827,45.6749,45.7661,120533.0
2016-06-13 12:20:00,55.19,55.28,55.15,55.19,115936.0,45.7661,45.8408,45.7329,45.7661,115936.0
2016-06-13 12:30:00,55.19,55.22,55.12,55.13,54597.0,45.7661,45.791,45.7081,45.7164,54597.0
2016-06-13 12:40:00,55.12,55.19,55.1,55.11,61136.0,45.7081,45.7661,45.6915,45.6998,61136.0
2016-06-13 12:50:00,55.11,55.23,55.1,55.17,67195.0,45.6998,45.7993,45.6915,45.7495,67195.0
2016-06-13 13:00:00,55.18,55.21,55.11,55.13,56239.0,45.7578,45.7827,45.6998,45.7164,56239.0
2016-06-13 13:10:00,55.13,55.18,55.12,55.14,41086.0,45.7164,45.7578,45.7081,45.7247,41086.0
2016-06-13 13:20:00,55.14,55.23,55.13,55.2,41574.0,45.7247,45.7993,45.7164,45.7744,41574.0
2016-06-13 13:30:00,55.21,55.22,55.18,55.19,113734.0,45.7827,45.791,45.7578,45.7661,113734.0
2016-06-13 13:40:00,55.19,55.33,55.18,55.3,128728.0,45.7661,45.8822,45.7578,45.8573,128728.0
2016-06-13 13:50:00,55.3,55.31,55.15,55.19,113006.0,45.8573,45.8656,45.7329,45.7661,113006.0
2016-06-13 14:00:00,55.19,55.22,55.16,55.22,92462.0,45.7661,45.791,45.7412,45.791,92462.0
2016-06-13 14:10:00,55.21,55.3,55.21,55.3,160229.0,45.7827,45.8573,45.7827,45.8573,160229.0
2016-06-13 14:20:00,55.3,55.33,55.28,55.32,135905.0,45.8573,45.8822,45.8408,45.8739,135905.0
2016-06-13 14:30:00,55.32,55.37,55.28,55.36,168337.0,45.8739,45.9154,45.8408,45.9071,168337.0
2016-06-13 14:40:00,55.36,55.4,55.35,55.39,185508.0,45.9071,45.9403,45.8988,45.932,185508.0
2016-06-13 14:50:00,55.39,55.41,55.34,55.35,161986.0,45.932,45.9486,45.8905,45.8988,161986.0
2016-06-13 15:00:00,55.36,55.37,55.13,55.14,222143.0,45.9071,45.9154,45.7164,45.7247,222143.0
2016-06-13 15:10:00,55.14,55.23,55.13,55.22,214952.0,45.7247,45.7993,45.7164,45.791,214952.0
2016-06-13 15:20:00,55.23,55.23,55.16,55.21,142173.0,45.7993,45.7993,45.7412,45.7827,142173.0
2016-06-13 15:30:00,55.21,55.29,55.15,55.17,187222.0,45.7827,45.849,45.7329,45.7495,187222.0
2016-06-13 15:40:00,55.17,55.17,55.04,55.11,347253.0,45.7495,45.7495,45.6417,45.6998,347253.0
2016-06-13 15:50:00,55.09,55.11,55.02,55.04,845267.0,45.6832,45.6998,45.6251,45.6417,845267.0
2016-06-14 09:30:00,55.05,55.29,55.03,55.22,312381.0,45.65,45.849,45.6334,45.791,312381.0
2016-06-14 09:40:00,55.22,55.38,55.17,55.23,246180.0,45.791,45.9237,45.7495,45.7993,246180.0
2016-06-14 09:50:00,55.24,55.3,55.2,55.25,228655.0,45.8076,45.8573,45.7744,45.8159,228655.0
2016-06-14 10:00:00,55.25,55.32,55.22,55.31,228615.0,45.8159,45.8739,45.791,45.8656,228615.0
2016-06-14 10:10:00,55.32,55.4,55.25,55.28,156373.0,45.8739,45.9403,45.8159,45.8408,156373.0
2016-06-14 10:20:00,55.28,55.28,55.19,55.26,176144.0,45.8408,45.8408,45.7661,45.8242,176144.0
2016-06-14 10:30:00,55.26,55.31,55.18,55.22,159426.0,45.8242,45.8656,45.7578,45.791,159426.0
2016-06-14 10:40:00,55.22,55.34,55.2,55.32,202735.0,45.791,45.8905,45.7744,45.8739,202735.0
2016-06-14 10:50:00,55.32,55.34,55.05,55.11,120127.0,45.8739,45.8905,45.65,45.6998,120127.0
2016-06-14 11:00:00,55.12,55.17,55.06,55.17,168290.0,45.7081,45.7495,45.6583,45.7495,168290.0
2016-06-14 11:10:00,55.16,55.22,55.01,55.07,123248.0,45.7412,45.791,45.6169,45.6666,123248.0
2016-06-14 11:20:00,55.07,55.13,55.01,55.1,149274.0,45.6666,45.7164,45.6169,45.6915,149274.0
2016-06-14 11:30:00,55.1,55.21,55.07,55.2,145350.0,45.6915,45.7827,45.6666,45.7744,145350.0
2016-06-14 11:40:00,55.2,55.28,55.17,55.27,189769.0,45.7744,45.8408,45.7495,45.8325,189769.0
2016-06-14 11:50:00,55.27,55.34,55.26,55.3,237643.0,45.8325,45.8905,45.8242,45.8573,237643.0
2016-06-14 12:00:00,55.3,55.31,55.19,55.2,99625.0,45.8573,45.8656,45.7661,45.7744,99625.0
2016-06-14 12:10:00,55.2,55.34,55.2,55.3,83877.0,45.7744,45.8905,45.7744,45.8573,83877.0
2016-06-14 12:20:00,55.3,55.48,55.3,55.44,104845.0,45.8573,46.0066,45.8573,45.9734,104845.0
2016-06-14 12:30:00,55.44,55.53,55.44,55.48,141905.0,45.9734,46.0481,45.9734,46.0066,141905.0
2016-06-14 12:40:00,55.49,55.51,55.46,55.48,143062.0,46.0149,46.0315,45.99,46.0066,143062.0
2016-06-14 12:50:00,55.48,55.5,55.45,55.48,121297.0,46.0066,46.0232,45.9817,46.0066,121297.0
2016-06-14 13:00:00,55.48,55.52,55.44,55.46,118839.0,46.0066,46.0398,45.9734,45.99,118839.0
2016-06-14 13:10:00,55.47,55.52,55.44,55.48,112138.0,45.9983,46.0398,45.9734,46.0066,112138.0
2016-06-14 13:20:00,55.48,55.49,55.35,55.35,108000.0,46.0066,46.0149,45.8988,45.8988,108000.0
2016-06-14 13:30:00,55.36,55.49,55.35,55.39,90856.0,45.9071,46.0149,45.8988,45.932,90856.0
2016-06-14 13:40:00,55.4,55.4,55.31,55.32,76536.0,45.9403,45.9403,45.8656,45.8739,76536.0
2016-06-14 13:50:00,55.31,55.34,55.24,55.25,104196.0,45.8656,45.8905,45.8076,45.8159,104196.0
2016-06-14 14:00:00,55.25,55.31,55.23,55.3,116378.0,45.8159,45.8656,45.7993,45.8573,116378.0
2016-06-14 14:10:00,55.3,55.4,55.28,55.37,108515.0,45.8573,45.9403,45.8408,45.9154,108515.0
2016-06-14 14:20:00,55.38,55.44,55.36,55.44,92787.0,45.9237,45.9734,45.9071,45.9734,92787.0
2016-06-14 14:30:00,55.43,55.45,55.32,55.35,104237.0,45.9651,45.9817,45.8739,45.8988,104237.0
2016-06-14 14:40:00,55.36,55.43,55.33,55.34,165958.0,45.9071,45.9651,45.8822,45.8905,165958.0
2016-06-14 14:50:00,55.33,55.35,55.27,55.3,124499.0,45.8822,45.8988,45.8325,45.8573,124499.0
2016-06-14 15:00:00,55.3,55.47,55.3,55.46,243268.0,45.8573,45.9983,45.8573,45.99,243268.0
2016-06-14 15:10:00,55.46,55.55,55.44,55.48,206040.0,45.99,46.0646,45.9734,46.0066,206040.0
2016-06-14 15:20:00,55.48,55.55,55.46,55.54,222023.0,46.0066,46.0646,45.99,46.0564,222023.0
2016-06-14 15:30:00,55.54,55.54,55.42,55.49,206876.0,46.0564,46.0564,45.9568,46.0149,206876.0
2016-06-14 15:40:00,55.48,55.56,55.47,55.52,445153.0,46.0066,46.0729,45.9983,46.0398,445153.0
2016-06-14 15:50:00,55.52,55.58,55.51,55.57,631575.0,46.0398,46.0895,46.0315,46.0812,631575.0
2016-06-15 09:30:00,55.64,55.9,55.64,55.89,337650.0,46.1393,46.3549,46.1393,46.3466,337650.0
2016-06-15 09:40:00,55.89,56.0,55.8,55.9,209438.0,46.3466,46.4378,46.272,46.3549,209438.0
2016-06-15 09:50:00,55.9,55.95,55.85,55.91,116892.0,46.3549,46.3963,46.3134,46.3632,116892.0
2016-06-15 10:00:00,55.92,55.94,55.77,55.86,118675.0,46.3715,46.3881,46.2471,46.3217,118675.0
2016-06-15 10:10:00,55.85,55.86,55.68,55.71,104551.0,46.3134,46.3217,46.1724,46.1973,104551.0
2016-06-15 10:20:00,55.71,55.79,55.66,55.78,95332.0,46.1973,46.2637,46.1559,46.2554,95332.0
2016-06-15 10:30:00,55.78,55.89,55.75,55.89,168842.0,46.2554,46.3466,46.2305,46.3466,168842.0
2016-06-15 10:40:00,55.88,55.99,55.82,55.98,272962.0,46.3383,46.4295,46.2885,46.4212,272962.0
2016-06-15 10:50:00,55.98,56.04,55.98,56.02,260707.0,46.4212,46.471,46.4212,46.4544,260707.0
2016-06-15 11:00:00,56.0,56.09,56.0,56.03,188366.0,46.4378,46.5124,46.4378,46.4627,188366.0
2016-06-15 11:10:00,56.02,56.07,56.0,56.01,132205.0,46.4544,46.4959,46.4378,46.4461,132205.0
2016-06-15 11:20:00,56.01,56.03,55.89,55.91,145725.0,46.4461,46.4627,46.3466,46.3632,145725.0
2016-06-15 11:30:00,55.9,55.93,55.79,55.79,168152.0,46.3549,46.3798,46.2637,46.2637,168152.0
2016-06-15 11:40:00,55.79,55.85,55.78,55.8,103566.0,46.2637,46.3134,46.2554,46.272,103566.0
2016-06-15 11:50:00,55.8,55.82,55.79,55.81,95624.0,46.272,46.2885,46.2637,46.2803,95624.0
2016-06-15 12:00:00,55.82,55.85,55.8,55.81,79837.0,46.2885,46.3134,46.272,46.2803,79837.0
2016-06-15 12:10:00,55.8,55.84,55.8,55.83,66312.0,46.272,46.3051,46.272,46.2968,66312.0
2016-06-15 12:20:00,55.82,55.91,55.82,55.84,102662.0,46.2885,46.3632,46.2885,46.3051,102662.0
2016-06-15 12:30:00,55.83,55.87,55.8,55.82,79347.0,46.2968,46.33,46.272,46.2885,79347.0
2016-06-15 12:40:00,55.82,55.84,55.75,55.76,111689.0,46.2885,46.3051,46.2305,46.2388,111689.0
2016-06-15 12:50:00,55.76,55.78,55.72,55.75,97442.0,46.2388,46.2554,46.2056,46.2305,97442.0
2016-06-15 13:00:00,55.75,55.78,55.7,55.71,79799.0,46.2305,46.2554,46.189,46.1973,79799.0
2016-06-15 13:10:00,55.71,55.74,55.68,55.7,75676.0,46.1973,46.2222,46.1724,46.189,75676.0
2016-06-15 13:20:00,55.69,55.76,55.68,55.76,105482.0,46.1807,46.2388,46.1724,46.2388,105482.0
2016-06-15 13:30:00,55.75,55.77,55.71,55.74,72326.0,46.2305,46.2471,46.1973,46.2222,72326.0
2016-06-15 13:40:00,55.73,55.75,55.69,55.75,70386.0,46.2139,46.2305,46.1807,46.2305,70386.0
2016-06-15 13:50:00,55.74,55.83,55.74,55.78,112396.0,46.2222,46.2968,46.2222,46.2554,112396.0
2016-06-15 14:00:00,55.78,55.87,55.71,55.71,183516.0,46.2554,46.33,46.1973,46.1973,183516.0
2016-06-15 14:10:00,55.72,55.76,55.67,55.71,114463.0,46.2056,46.2388,46.1642,46.1973,114463.0
2016-06-15 14:20:00,55.72,55.73,55.62,55.62,99143.0,46.2056,46.2139,46.1227,46.1227,99143.0
2016-06-15 14:30:00,55.62,55.69,55.58,55.68,149276.0,46.1227,46.1807,46.0895,46.1724,149276.0
2016-06-15 14:40:00,55.67,55.76,55.65,55.73,119259.0,46.1642,46.2388,46.1476,46.2139,119259.0
2016-06-15 14:50:00,55.74,55.74,55.67,55.7,101761.0,46.2222,46.2222,46.1642,46.189,101761.0
2016-06-15 15:00:00,55.7,55.73,55.67,55.68,91597.0,46.189,46.2139,46.1642,46.1724,91597.0
2016-06-15 15:10:00,55.68,55.69,55.59,55.65,131734.0,46.1724,46.1807,46.0978,46.1476,131734.0
2016-06-15 15:20:00,55.66,55.71,55.64,55.66,134501.0,46.1559,46.1973,46.1393,46.1559,134501.0
2016-06-15 15:30:00,55.66,55.68,55.46,55.46,190131.0,46.1559,46.1724,45.99,45.99,190131.0
2016-06-15 15:40:00,55.46,55.49,55.36,55.39,219629.0,45.99,46.0149,45.9071,45.932,219629.0
2016-06-15 15:50:00,55.38,55.41,55.27,55.35,698967.0,45.9237,45.9486,45.8325,45.8988,698967.0
2016-06-16 09:30:00,54.9,55.0,54.56,54.81,726485.0,45.5256,45.6086,45.2437,45.451,726485.0
2016-06-16 09:40:00,54.82,54.88,54.62,54.72,289640.0,45.4593,45.5091,45.2934,45.3764,289640.0
2016-06-16 09:50:00,54.72,54.73,54.6,54.64,133491.0,45.3764,45.3847,45.2769,45.31,133491.0
2016-06-16 10:00:00,54.63,54.67,54.58,54.61,249639.0,45.3017,45.3349,45.2603,45.2852,249639.0
2016-06-16 10:10:00,54.61,54.61,54.51,54.51,258579.0,45.2852,45.2852,45.2022,45.2022,258579.0
2016-06-16 10:20:00,54.51,54.53,54.41,54.44,275188.0,45.2022,45.2188,45.1193,45.1442,275188.0
2016-06-16 10:30:00,54.43,54.54,54.41,54.5,261135.0,45.1359,45.2271,45.1193,45.1939,261135.0
2016-06-16 10:40:00,54.5,54.66,54.49,54.58,204268.0,45.1939,45.3266,45.1856,45.2603,204268.0
2016-06-16 10:50:00,54.57,54.7,54.54,54.69,226039.0,45.252,45.3598,45.2271,45.3515,226039.0
2016-06-16 11:00:00,54.68,54.82,54.62,54.79,194033.0,45.3432,45.4593,45.2934,45.4344,194033.0
2016-06-16 11:10:00,54.8,54.88,54.79,54.86,161422.0,45.4427,45.5091,45.4344,45.4925,161422.0
2016-06-16 11:20:00,54.85,55.05,54.83,55.05,236308.0,45.4842,45.65,45.4676,45.65,236308.0
2016-06-16 11:30:00,55.05,55.09,54.85,54.85,318785.0,45.65,45.6832,45.4842,45.4842,318785.0
2016-06-16 11:40:00,54.86,54.86,54.72,54.77,112463.0,45.4925,45.4925,45.3764,45.4178,112463.0
2016-06-16 11:50:00,54.77,54.81,54.7,54.73,106413.0,45.4178,45.451,45.3598,45.3847,106413.0
2016-06-16 12:00:00,54.73,54.82,54.7,54.8,79838.0,45.3847,45.4593,45.3598,45.4427,79838.0
2016-06-16 12:10:00,54.8,54.96,54.76,54.96,108724.0,45.4427,45.5754,45.4095,45.5754,108724.0
2016-06-16 12:20:00,54.96,55.09,54.91,55.07,128336.0,45.5754,45.6832,45.5339,45.6666,128336.0
2016-06-16 12:30:00,55.06,55.13,54.97,55.12,61915.0,45.6583,45.7164,45.5837,45.7081,61915.0
2016-06-16 12:40:00,55.12,55.23,55.09,55.15,118949.0,45.7081,45.7993,45.6832,45.7329,118949.0
2016-06-16 12:50:00,55.15,55.16,55.06,55.15,84256.0,45.7329,45.7412,45.6583,45.7329,84256.0
2016-06-16 13:00:00,55.15,55.24,55.14,55.21,84084.0,45.7329,45.8076,45.7247,45.7827,84084.0
2016-06-16 13:10:00,55.21,55.26,55.15,55.22,106319.0,45.7827,45.8242,45.7329,45.791,106319.0
2016-06-16 13:20:00,55.22,55.24,55.14,55.18,81692.0,45.791,45.8076,45.7247,45.7578,81692.0
2016-06-16 13:30:00,55.18,55.24,55.13,55.22,83363.0,45.7578,45.8076,45.7164,45.791,83363.0
2016-06-16 13:40:00,55.23,55.24,55.1,55.16,70155.0,45.7993,45.8076,45.6915,45.7412,70155.0
2016-06-16 13:50:00,55.16,55.19,55.1,55.16,60141.0,45.7412,45.7661,45.6915,45.7412,60141.0
2016-06-16 14:00:00,55.16,55.28,55.15,55.25,121035.0,45.7412,45.8408,45.7329,45.8159,121035.0
2016-06-16 14:10:00,55.24,55.35,55.23,55.34,135794.0,45.8076,45.8988,45.7993,45.8905,135794.0
2016-06-16 14:20:00,55.34,55.35,55.25,55.31,73916.0,45.8905,45.8988,45.8159,45.8656,73916.0
2016-06-16 14:30:00,55.31,55.33,55.26,55.3,64078.0,45.8656,45.8822,45.8242,45.8573,64078.0
2016-06-16 14:40:00,55.29,55.37,55.28,55.37,120610.0,45.849,45.9154,45.8408,45.9154,120610.0
2016-06-16 14:50:00,55.37,55.47,55.34,55.4,109967.0,45.9154,45.9983,45.8905,45.9403,109967.0
2016-06-16 15:00:00,55.4,55.47,55.39,55.45,75348.0,45.9403,45.9983,45.932,45.9817,75348.0
2016-06-16 15:10:00,55.45,55.55,55.45,55.54,162874.0,45.9817,46.0646,45.9817,46.0564,162874.0
2016-06-16 15:20:00,55.54,55.59,55.48,55.55,145040.0,46.0564,46.0978,46.0066,46.0646,145040.0
2016-06-16 15:30:00,55.55,55.57,55.44,55.46,172360.0,46.0646,46.0812,45.9734,45.99,172360.0
2016-06-16 15:40:00,55.46,55.56,55.46,55.51,234085.0,45.99,46.0729,45.99,46.0315,234085.0
2016-06-16 15:50:00,55.51,55.58,55.48,55.53,569828.0,46.0315,46.0895,46.0066,46.0481,569828.0
2016-06-17 09:30:00,55.61,55.62,55.24,55.31,1851765.0,46.1144,46.1227,45.8076,45.8656,1851765.0
2016-06-17 09:40:00,55.3,55.39,55.11,55.12,131856.0,45.8573,45.932,45.6998,45.7081,131856.0
2016-06-17 09:50:00,55.12,55.16,55.04,55.14,171852.0,45.7081,45.7412,45.6417,45.7247,171852.0
2016-06-17 10:00:00,55.15,55.17,55.04,55.14,268637.0,45.7329,45.7495,45.6417,45.7247,268637.0
2016-06-17 10:10:00,55.13,55.32,55.13,55.28,102970.0,45.7164,45.8739,45.7164,45.8408,102970.0
2016-06-17 10:20:00,55.28,55.33,55.24,55.27,153887.0,45.8408,45.8822,45.8076,45.8325,153887.0
2016-06-17 10:30:00,55.27,55.27,55.1,55.22,221549.0,45.8325,45.8325,45.6915,45.791,221549.0
2016-06-17 10:40:00,55.22,55.3,55.2,55.27,158763.0,45.791,45.8573,45.7744,45.8325,158763.0
2016-06-17 10:50:00,55.27,55.35,55.21,55.25,173326.0,45.8325,45.8988,45.7827,45.8159,173326.0
2016-06-17 11:00:00,55.24,55.26,55.2,55.24,125908.0,45.8076,45.8242,45.7744,45.8076,125908.0
2016-06-17 11:10:00,55.24,55.25,55.13,55.21,95666.0,45.8076,45.8159,45.7164,45.7827,95666.0
2016-06-17 11:20:00,55.21,55.26,55.13,55.13,110022.0,45.7827,45.8242,45.7164,45.7164,110022.0
2016-06-17 11:30:00,55.14,55.22,55.1,55.22,87328.0,45.7247,45.791,45.6915,45.791,87328.0
2016-06-17 11:40:00,55.21,55.27,55.2,55.26,76568.0,45.7827,45.8325,45.7744,45.8242,76568.0
2016-06-17 11:50:00,55.26,55.26,55.12,55.15,78891.0,45.8242,45.8242,45.7081,45.7329,78891.0
2016-06-17 12:00:00,55.15,55.35,55.15,55.34,61445.0,45.7329,45.8988,45.7329,45.8905,61445.0
2016-06-17 12:10:00,55.35,55.38,55.26,55.27,72986.0,45.8988,45.9237,45.8242,45.8325,72986.0
2016-06-17 12:20:00,55.27,55.3,55.23,55.29,53300.0,45.8325,45.8573,45.7993,45.849,53300.0
2016-06-17 12:30:00,55.29,55.31,55.26,55.29,51281.0,45.849,45.8656,45.8242,45.849,51281.0
2016-06-17 12:40:00,55.28,55.32,55.25,55.26,66727.0,45.8408,45.8739,45.8159,45.8242,66727.0
2016-06-17 12:50:00,55.27,55.31,55.26,55.29,62236.0,45.8325,45.8656,45.8242,45.849,62236.0
2016-06-17 13:00:00,55.29,55.33,55.23,55.33,65632.0,45.849,45.8822,45.7993,45.8822,65632.0
2016-06-17 13:10:00,55.33,55.4,55.3,55.38,37889.0,45.8822,45.9403,45.8573,45.9237,37889.0
2016-06-17 13:20:00,55.39,55.39,55.34,55.34,32539.0,45.932,45.932,45.8905,45.8905,32539.0
2016-06-17 13:30:00,55.34,55.37,55.28,55.29,47833.0,45.8905,45.9154,45.8408,45.849,47833.0
2016-06-17 13:40:00,55.29,55.35,55.29,55.32,54068.0,45.849,45.8988,45.849,45.8739,54068.0
2016-06-17 13:50:00,55.33,55.35,55.22,55.22,82751.0,45.8822,45.8988,45.791,45.791,82751.0
2016-06-17 14:00:00,55.22,55.3,55.18,55.21,57215.0,45.791,45.8573,45.7578,45.7827,57215.0
2016-06-17 14:10:00,55.22,55.29,55.21,55.23,59065.0,45.791,45.849,45.7827,45.7993,59065.0
2016-06-17 14:20:00,55.24,55.29,55.2,55.24,61092.0,45.8076,45.849,45.7744,45.8076,61092.0
2016-06-17 14:30:00,55.25,55.35,55.24,55.33,63358.0,45.8159,45.8988,45.8076,45.8822,63358.0
2016-06-17 14:40:00,55.34,55.38,55.3,55.33,85972.0,45.8905,45.9237,45.8573,45.8822,85972.0
2016-06-17 14:50:00,55.33,55.36,55.31,55.34,57221.0,45.8822,45.9071,45.8656,45.8905,57221.0
2016-06-17 15:00:00,55.34,55.36,55.33,55.34,60008.0,45.8905,45.9071,45.8822,45.8905,60008.0
2016-06-17 15:10:00,55.34,55.37,55.3,55.31,143443.0,45.8905,45.9154,45.8573,45.8656,143443.0
2016-06-17 15:20:00,55.32,55.33,55.28,55.29,132790.0,45.8739,45.8822,45.8408,45.849,132790.0
2016-06-17 15:30:00,55.28,55.37,55.27,55.35,134495.0,45.8408,45.9154,45.8325,45.8988,134495.0
2016-06-17 15:40:00,55.35,55.39,55.31,55.39,159318.0,45.8988,45.932,45.8656,45.932,159318.0
2016-06-17 15:50:00,55.39,55.4,55.29,55.31,646157.0,45.932,45.9403,45.849,45.8656,646157.0
2016-06-20 09:30:00,55.75,56.17,55.75,56.13,467684.0,46.2305,46.5788,46.2305,46.5456,467684.0
2016-06-20 09:40:00,56.13,56.25,56.06,56.18,294988.0,46.5456,46.6451,46.4876,46.5871,294988.0
2016-06-20 09:50:00,56.19,56.21,56.07,56.14,127667.0,46.5954,46.6119,46.4959,46.5539,127667.0
2016-06-20 10:00:00,56.14,56.28,56.13,56.21,162697.0,46.5539,46.67,46.5456,46.6119,162697.0
2016-06-20 10:10:00,56.2,56.24,56.12,56.13,249869.0,46.6037,46.6368,46.5373,46.5456,249869.0
2016-06-20 10:20:00,56.13,56.17,56.06,56.08,128171.0,46.5456,46.5788,46.4876,46.5041,128171.0
2016-06-20 10:30:00,56.08,56.11,56.03,56.05,110157.0,46.5041,46.529,46.4627,46.4793,110157.0
2016-06-20 10:40:00,56.05,56.07,56.02,56.05,136399.0,46.4793,46.4959,46.4544,46.4793,136399.0
2016-06-20 10:50:00,56.05,56.14,56.04,56.08,159606.0,46.4793,46.5539,46.471,46.5041,159606.0
2016-06-20 11:00:00,56.07,56.15,56.04,56.14,119072.0,46.4959,46.5622,46.471,46.5539,119072.0
2016-06-20 11:10:00,56.14,56.15,56.06,56.06,399085.0,46.5539,46.5622,46.4876,46.4876,399085.0
2016-06-20 11:20:00,56.07,56.08,55.97,55.99,108855.0,46.4959,46.5041,46.4129,46.4295,108855.0
2016-06-20 11:30:00,55.99,56.01,55.91,55.92,84490.0,46.4295,46.4461,46.3632,46.3715,84490.0
2016-06-20 11:40:00,55.92,55.93,55.81,55.83,150098.0,46.3715,46.3798,46.2803,46.2968,150098.0
2016-06-20 11:50:00,55.83,55.87,55.76,55.77,105645.0,46.2968,46.33,46.2388,46.2471,105645.0
2016-06-20 12:00:00,55.78,55.8,55.7,55.72,74911.0,46.2554,46.272,46.189,46.2056,74911.0
2016-06-20 12:10:00,55.72,55.72,55.62,55.65,135598.0,46.2056,46.2056,46.1227,46.1476,135598.0
2016-06-20 12:20:00,55.65,55.7,55.64,55.7,73367.0,46.1476,46.189,46.1393,46.189,73367.0
2016-06-20 12:30:00,55.7,55.73,55.69,55.69,82561.0,46.189,46.2139,46.1807,46.1807,82561.0
2016-06-20 12:40:00,55.7,55.72,55.68,55.69,91488.0,46.189,46.2056,46.1724,46.1807,91488.0
2016-06-20 12:50:00,55.7,55.76,55.69,55.73,75462.0,46.189,46.2388,46.1807,46.2139,75462.0
2016-06-20 13:00:00,55.72,55.75,55.69,55.75,230935.0,46.2056,46.2305,46.1807,46.2305,230935.0
2016-06-20 13:10:00,55.74,55.75,55.58,55.62,72608.0,46.2222,46.2305,46.0895,46.1227,72608.0
2016-06-20 13:20:00,55.63,55.65,55.57,55.59,67206.0,46.131,46.1476,46.0812,46.0978,67206.0
2016-06-20 13:30:00,55.59,55.65,55.59,55.64,66102.0,46.0978,46.1476,46.0978,46.1393,66102.0
2016-06-20 13:40:00,55.64,55.65,55.61,55.64,83989.0,46.1393,46.1476,46.1144,46.1393,83989.0
2016-06-20 13:50:00,55.63,55.66,55.6,55.65,78342.0,46.131,46.1559,46.1061,46.1476,78342.0
2016-06-20 14:00:00,55.65,55.67,55.61,55.65,57130.0,46.1476,46.1642,46.1144,46.1476,57130.0
2016-06-20 14:10:00,55.65,55.69,55.62,55.69,120391.0,46.1476,46.1807,46.1227,46.1807,120391.0
2016-06-20 14:20:00,55.69,55.7,55.65,55.69,101207.0,46.1807,46.189,46.1476,46.1807,101207.0
2016-06-20 14:30:00,55.69,55.69,55.63,55.63,126611.0,46.1807,46.1807,46.131,46.131,126611.0
2016-06-20 14:40:00,55.64,55.68,55.61,55.68,144196.0,46.1393,46.1724,46.1144,46.1724,144196.0
2016-06-20 14:50:00,55.68,55.73,55.66,55.7,74278.0,46.1724,46.2139,46.1559,46.189,74278.0
2016-06-20 15:00:00,55.7,55.72,55.63,55.65,187502.0,46.189,46.2056,46.131,46.1476,187502.0
2016-06-20 15:10:00,55.64,55.65,55.56,55.57,139188.0,46.1393,46.1476,46.0729,46.0812,139188.0
2016-06-20 15:20:00,55.57,55.58,55.48,55.48,181599.0,46.0812,46.0895,46.0066,46.0066,181599.0
2016-06-20 15:30:00,55.48,55.51,55.48,55.49,126509.0,46.0066,46.0315,46.0066,46.0149,126509.0
2016-06-20 15:40:00,55.5,55.51,55.43,55.44,271783.0,46.0232,46.0315,45.9651,45.9734,271783.0
2016-06-20 15:50:00,55.43,55.44,55.38,55.39,606418.0,45.9651,45.9734,45.9237,45.932,606418.0
2016-06-21 09:30:00,55.52,55.89,55.45,55.88,354813.0,46.0398,46.3466,45.9817,46.3383,354813.0
2016-06-21 09:40:00,55.9,56.0,55.84,55.9,278055.0,46.3549,46.4378,46.3051,46.3549,278055.0
2016-06-21 09:50:00,55.91,55.99,55.86,55.88,163758.0,46.3632,46.4295,46.3217,46.3383,163758.0
2016-06-21 10:00:00,55.87,55.93,55.84,55.86,183406.0,46.33,46.3798,46.3051,46.3217,183406.0
2016-06-21 10:10:00,55.86,55.87,55.7,55.71,306539.0,46.3217,46.33,46.189,46.1973,306539.0
2016-06-21 10:20:00,55.71,55.75,55.61,55.71,135064.0,46.1973,46.2305,46.1144,46.1973,135064.0
2016-06-21 10:30:00,55.71,55.75,55.67,55.68,121135.0,46.1973,46.2305,46.1642,46.1724,121135.0
2016-06-21 10:40:00,55.69,55.74,55.67,55.68,128715.0,46.1807,46.2222,46.1642,46.1724,128715.0
2016-06-21 10:50:00,55.67,55.72,55.66,55.7,103573.0,46.1642,46.2056,46.1559,46.189,103573.0
2016-06-21 11:00:00,55.69,55.79,55.66,55.78,109435.0,46.1807,46.2637,46.1559,46.2554,109435.0
2016-06-21 11:10:00,55.78,55.79,55.74,55.77,74749.0,46.2554,46.2637,46.2222,46.2471,74749.0
2016-06-21 11:20:00,55.76,55.77,55.68,55.72,103042.0,46.2388,46.2471,46.1724,46.2056,103042.0
2016-06-21 11:30:00,55.71,55.75,55.67,55.71,315081.0,46.1973,46.2305,46.1642,46.1973,315081.0
2016-06-21 11:40:00,55.7,55.71,55.65,55.68,84247.0,46.189,46.1973,46.1476,46.1724,84247.0
2016-06-21 11:50:00,55.68,55.7,55.65,55.65,110156.0,46.1724,46.189,46.1476,46.1476,110156.0
2016-06-21 12:00:00,55.65,55.7,55.64,55.69,63434.0,46.1476,46.189,46.1393,46.1807,63434.0
2016-06-21 12:10:00,55.69,55.75,55.63,55.74,115233.0,46.1807,46.2305,46.131,46.2222,115233.0
2016-06-21 12:20:00,55.75,55.76,55.73,55.76,79965.0,46.2305,46.2388,46.2139,46.2388,79965.0
2016-06-21 12:30:00,55.76,55.8,55.74,55.79,79591.0,46.2388,46.272,46.2222,46.2637,79591.0
2016-06-21 12:40:00,55.78,55.8,55.72,55.75,201085.0,46.2554,46.272,46.2056,46.2305,201085.0
2016-06-21 12:50:00,55.75,55.76,55.68,55.69,85338.0,46.2305,46.2388,46.1724,46.1807,85338.0
2016-06-21 13:00:00,55.68,55.72,55.66,55.71,110295.0,46.1724,46.2056,46.1559,46.1973,110295.0
2016-06-21 13:10:00,55.71,55.73,55.68,55.72,61230.0,46.1973,46.2139,46.1724,46.2056,61230.0
2016-06-21 13:20:00,55.71,55.77,55.7,55.75,158530.0,46.1973,46.2471,46.189,46.2305,158530.0
2016-06-21 13:30:00,55.74,55.76,55.64,55.68,127641.0,46.2222,46.2388,46.1393,46.1724,127641.0
2016-06-21 13:40:00,55.69,55.72,55.66,55.68,67533.0,46.1807,46.2056,46.1559,46.1724,67533.0
2016-06-21 13:50:00,55.68,55.77,55.67,55.75,97531.0,46.1724,46.2471,46.1642,46.2305,97531.0
2016-06-21 14:00:00,55.75,55.75,55.7,55.73,97683.0,46.2305,46.2305,46.189,46.2139,97683.0
2016-06-21 14:10:00,55.74,55.8,55.73,55.76,90050.0,46.2222,46.272,46.2139,46.2388,90050.0
2016-06-21 14:20:00,55.77,55.78,55.73,55.74,106049.0,46.2471,46.2554,46.2139,46.2222,106049.0
2016-06-21 14:30:00,55.75,55.88,55.74,55.87,157669.0,46.2305,46.3383,46.2222,46.33,157669.0
2016-06-21 14:40:00,55.87,55.87,55.78,55.79,132706.0,46.33,46.33,46.2554,46.2637,132706.0
2016-06-21 14:50:00,55.78,55.83,55.78,55.8,118974.0,46.2554,46.2968,46.2554,46.272,118974.0
2016-06-21 15:00:00,55.8,55.81,55.76,55.8,182326.0,46.272,46.2803,46.2388,46.272,182326.0
2016-06-21 15:10:00,55.8,55.9,55.79,55.88,243776.0,46.272,46.3549,46.2637,46.3383,243776.0
2016-06-21 15:20:00,55.88,56.03,55.88,56.01,302258.0,46.3383,46.4627,46.3383,46.4461,302258.0
2016-06-21 15:30:00,56.01,56.01,55.9,55.99,332152.0,46.4461,46.4461,46.3549,46.4295,332152.0
2016-06-21 15:40:00,55.99,56.0,55.87,55.88,262505.0,46.4295,46.4378,46.33,46.3383,262505.0
2016-06-21 15:50:00,55.88,55.89,55.8,55.81,565105.0,46.3383,46.3466,46.272,46.2803,565105.0
2016-06-22 09:30:00,55.87,55.98,55.62,55.63,288869.0,46.33,46.4212,46.1227,46.131,288869.0
2016-06-22 09:40:00,55.63,55.73,55.49,55.59,224901.0,46.131,46.2139,46.0149,46.0978,224901.0
2016-06-22 09:50:00,55.6,55.61,55.54,55.6,184807.0,46.1061,46.1144,46.0564,46.1061,184807.0
2016-06-22 10:00:00,55.6,55.64,55.57,55.63,168044.0,46.1061,46.1393,46.0812,46.131,168044.0
2016-06-22 10:10:00,55.63,55.73,55.62,55.68,134841.0,46.131,46.2139,46.1227,46.1724,134841.0
2016-06-22 10:20:00,55.68,55.74,55.65,55.66,272879.0,46.1724,46.2222,46.1476,46.1559,272879.0
2016-06-22 10:30:00,55.66,55.76,55.62,55.72,198835.0,46.1559,46.2388,46.1227,46.2056,198835.0
2016-06-22 10:40:00,55.73,55.85,55.72,55.79,137762.0,46.2139,46.3134,46.2056,46.2637,137762.0
2016-06-22 10:50:00,55.78,55.83,55.78,55.8,143192.0,46.2554,46.2968,46.2554,46.272,143192.0
2016-06-22 11:00:00,55.81,55.84,55.8,55.82,172131.0,46.2803,46.3051,46.272,46.2885,172131.0
2016-06-22 11:10:00,55.82,55.89,55.81,55.88,139442.0,46.2885,46.3466,46.2803,46.3383,139442.0
2016-06-22 11:20:00,55.88,55.9,55.76,55.8,146928.0,46.3383,46.3549,46.2388,46.272,146928.0
2016-06-22 11:30:00,55.8,55.81,55.71,55.78,149206.0,46.272,46.2803,46.1973,46.2554,149206.0
2016-06-22 11:40:00,55.78,55.8,55.75,55.75,105825.0,46.2554,46.272,46.2305,46.2305,105825.0
2016-06-22 11:50:00,55.76,55.78,55.71,55.71,64684.0,46.2388,46.2554,46.1973,46.1973,64684.0
2016-06-22 12:00:00,55.71,55.78,55.7,55.78,134887.0,46.1973,46.2554,46.189,46.2554,134887.0
2016-06-22 12:10:00,55.78,55.79,55.72,55.74,86407.0,46.2554,46.2637,46.2056,46.2222,86407.0
2016-06-22 12:20:00,55.74,55.74,55.58,55.6,129603.0,46.2222,46.2222,46.0895,46.1061,129603.0
2016-06-22 12:30:00,55.6,55.6,55.56,55.59,133678.0,46.1061,46.1061,46.0729,46.0978,133678.0
2016-06-22 12:40:00,55.59,55.63,55.54,55.57,92928.0,46.0978,46.131,46.0564,46.0812,92928.0
2016-06-22 12:50:00,55.57,55.59,55.56,55.58,57483.0,46.0812,46.0978,46.0729,46.0895,57483.0
2016-06-22 13:00:00,55.57,55.61,55.54,55.57,155837.0,46.0812,46.1144,46.0564,46.0812,155837.0
2016-06-22 13:10:00,55.57,55.6,55.56,55.59,95902.0,46.0812,46.1061,46.0729,46.0978,95902.0
2016-06-22 13:20:00,55.59,55.72,55.59,55.72,190723.0,46.0978,46.2056,46.0978,46.2056,190723.0
2016-06-22 13:30:00,55.71,55.76,55.68,55.74,90352.0,46.1973,46.2388,46.1724,46.2222,90352.0
2016-06-22 13:40:00,55.75,55.78,55.71,55.75,58772.0,46.2305,46.2554,46.1973,46.2305,58772.0
2016-06-22 13:50:00,55.76,55.83,55.75,55.79,63119.0,46.2388,46.2968,46.2305,46.2637,63119.0
2016-06-22 14:00:00,55.79,55.81,55.75,55.75,94366.0,46.2637,46.2803,46.2305,46.2305,94366.0
2016-06-22 14:10:00,55.75,55.78,55.71,55.71,61151.0,46.2305,46.2554,46.1973,46.1973,61151.0
2016-06-22 14:20:00,55.71,55.76,55.68,55.74,73798.0,46.1973,46.2388,46.1724,46.2222,73798.0
2016-06-22 14:30:00,55.73,55.76,55.59,55.66,153628.0,46.2139,46.2388,46.0978,46.1559,153628.0
2016-06-22 14:40:00,55.66,55.66,55.57,55.62,102891.0,46.1559,46.1559,46.0812,46.1227,102891.0
2016-06-22 14:50:00,55.62,55.69,55.59,55.64,87334.0,46.1227,46.1807,46.0978,46.1393,87334.0
2016-06-22 15:00:00,55.64,55.72,55.64,55.65,114354.0,46.1393,46.2056,46.1393,46.1476,114354.0
2016-06-22 15:10:00,55.65,55.71,55.64,55.67,125204.0,46.1476,46.1973,46.1393,46.1642,125204.0
2016-06-22 15:20:00,55.67,55.68,55.57,55.58,138403.0,46.1642,46.1724,46.0812,46.0895,138403.0
2016-06-22 15:30:00,55.58,55.61,55.55,55.61,144844.0,46.0895,46.1144,46.0646,46.1144,144844.0
2016-06-22 15:40:00,55.61,55.66,55.57,55.63,196366.0,46.1144,46.1559,46.0812,46.131,196366.0
2016-06-22 15:50:00,55.63,55.64,55.55,55.62,522056.0,46.131,46.1393,46.0646,46.1227,522056.0
2016-06-23 09:30:00,55.98,56.11,55.9,56.0,260945.0,46.4212,46.529,46.3549,46.4378,260945.0
2016-06-23 09:40:00,56.0,56.1,55.97,56.03,118574.0,46.4378,46.5207,46.4129,46.4627,118574.0
2016-06-23 09:50:00,56.04,56.06,55.91,55.94,151603.0,46.471,46.4876,46.3632,46.3881,151603.0
2016-06-23 10:00:00,55.95,56.07,55.95,56.04,133075.0,46.3963,46.4959,46.3963,46.471,133075.0
2016-06-23 10:10:00,56.02,56.06,55.98,56.0,98449.0,46.4544,46.4876,46.4212,46.4378,98449.0
2016-06-23 10:20:00,56.0,56.06,55.98,56.02,97843.0,46.4378,46.4876,46.4212,46.4544,97843.0
2016-06-23 10:30:00,56.02,56.04,55.95,56.0,141451.0,46.4544,46.471,46.3963,46.4378,141451.0
2016-06-23 10:40:00,56.0,56.06,55.98,56.0,129511.0,46.4378,46.4876,46.4212,46.4378,129511.0
2016-06-23 10:50:00,56.0,56.06,55.99,56.06,109776.0,46.4378,46.4876,46.4295,46.4876,109776.0
2016-06-23 11:00:00,56.05,56.14,56.05,56.1,122878.0,46.4793,46.5539,46.4793,46.5207,122878.0
2016-06-23 11:10:00,56.1,56.13,56.05,56.11,100181.0,46.5207,46.5456,46.4793,46.529,100181.0
2016-06-23 11:20:00,56.12,56.15,56.07,56.14,107651.0,46.5373,46.5622,46.4959,46.5539,107651.0
2016-06-23 11:30:00,56.15,56.2,56.12,56.14,100463.0,46.5622,46.6037,46.5373,46.5539,100463.0
2016-06-23 11:40:00,56.13,56.14,56.02,56.07,143866.0,46.5456,46.5539,46.4544,46.4959,143866.0
2016-06-23 11:50:00,56.07,56.08,56.01,56.08,85897.0,46.4959,46.5041,46.4461,46.5041,85897.0
2016-06-23 12:00:00,56.07,56.12,56.02,56.03,96521.0,46.4959,46.5373,46.4544,46.4627,96521.0
2016-06-23 12:10:00,56.03,56.05,55.99,56.0,120936.0,46.4627,46.4793,46.4295,46.4378,120936.0
2016-06-23 12:20:00,56.01,56.04,55.98,55.99,60056.0,46.4461,46.471,46.4212,46.4295,60056.0
2016-06-23 12:30:00,55.99,56.01,55.93,55.99,81032.0,46.4295,46.4461,46.3798,46.4295,81032.0
2016-06-23 12:40:00,55.98,56.01,55.94,55.95,63965.0,46.4212,46.4461,46.3881,46.3963,63965.0
2016-06-23 12:50:00,55.95,56.02,55.95,56.02,62463.0,46.3963,46.4544,46.3963,46.4544,62463.0
2016-06-23 13:00:00,56.02,56.05,55.98,56.03,58806.0,46.4544,46.4793,46.4212,46.4627,58806.0
2016-06-23 13:10:00,56.03,56.04,56.0,56.02,82696.0,46.4627,46.471,46.4378,46.4544,82696.0
2016-06-23 13:20:00,56.01,56.02,55.97,55.98,83392.0,46.4461,46.4544,46.4129,46.4212,83392.0
2016-06-23 13:30:00,55.98,56.02,55.95,55.95,141594.0,46.4212,46.4544,46.3963,46.3963,141594.0
2016-06-23 13:40:00,55.96,55.96,55.91,55.95,85190.0,46.4046,46.4046,46.3632,46.3963,85190.0
2016-06-23 13:50:00,55.94,55.98,55.93,55.96,89258.0,46.3881,46.4212,46.3798,46.4046,89258.0
2016-06-23 14:00:00,55.95,56.0,55.95,55.97,104229.0,46.3963,46.4378,46.3963,46.4129,104229.0
2016-06-23 14:10:00,55.98,55.99,55.95,55.96,107688.0,46.4212,46.4295,46.3963,46.4046,107688.0
2016-06-23 14:20:00,55.97,55.97,55.92,55.93,100769.0,46.4129,46.4129,46.3715,46.3798,100769.0
2016-06-23 14:30:00,55.93,55.97,55.92,55.96,69502.0,46.3798,46.4129,46.3715,46.4046,69502.0
2016-06-23 14:40:00,55.96,56.01,55.94,55.99,101948.0,46.4046,46.4461,46.3881,46.4295,101948.0
2016-06-23 14:50:00,55.98,56.02,55.98,56.01,115932.0,46.4212,46.4544,46.4212,46.4461,115932.0
2016-06-23 15:00:00,56.01,56.03,55.99,56.0,120190.0,46.4461,46.4627,46.4295,46.4378,120190.0
2016-06-23 15:10:00,55.99,56.02,55.97,55.99,91487.0,46.4295,46.4544,46.4129,46.4295,91487.0
2016-06-23 15:20:00,55.98,55.99,55.92,55.94,124987.0,46.4212,46.4295,46.3715,46.3881,124987.0
2016-06-23 15:30:00,55.94,56.0,55.92,55.98,152988.0,46.3881,46.4378,46.3715,46.4212,152988.0
2016-06-23 15:40:00,55.98,56.11,55.97,56.08,202585.0,46.4212,46.529,46.4129,46.5041,202585.0
2016-06-23 15:50:00,56.07,56.16,56.07,56.14,450471.0,46.4959,46.5705,46.4959,46.5539,450471.0
2016-06-24 09:30:00,54.08,54.95,54.01,54.88,949751.0,44.8457,45.5671,44.7876,45.5091,949751.0
2016-06-24 09:40:00,54.89,55.18,54.83,55.03,629345.0,45.5173,45.7578,45.4676,45.6334,629345.0
2016-06-24 09:50:00,55.01,55.25,54.93,55.16,385277.0,45.6169,45.8159,45.5505,45.7412,385277.0
2016-06-24 10:00:00,55.15,55.49,55.1,55.46,427180.0,45.7329,46.0149,45.6915,45.99,427180.0
2016-06-24 10:10:00,55.46,55.57,55.24,55.25,339642.0,45.99,46.0812,45.8076,45.8159,339642.0
2016-06-24 10:20:00,55.24,55.45,55.13,55.4,333990.0,45.8076,45.9817,45.7164,45.9403,333990.0
2016-06-24 10:30:00,55.41,55.55,55.31,55.54,243942.0,45.9486,46.0646,45.8656,46.0564,243942.0
2016-06-24 10:40:00,55.53,55.54,55.42,55.49,166476.0,46.0481,46.0564,45.9568,46.0149,166476.0
2016-06-24 10:50:00,55.5,55.54,55.26,55.26,223989.0,46.0232,46.0564,45.8242,45.8242,223989.0
2016-06-24 11:00:00,55.26,55.3,55.09,55.24,210907.0,45.8242,45.8573,45.6832,45.8076,210907.0
2016-06-24 11:10:00,55.24,55.28,55.07,55.1,330663.0,45.8076,45.8408,45.6666,45.6915,330663.0
2016-06-24 11:20:00,55.1,55.12,54.99,55.09,261876.0,45.6915,45.7081,45.6003,45.6832,261876.0
2016-06-24 11:30:00,55.09,55.12,54.99,55.04,296103.0,45.6832,45.7081,45.6003,45.6417,296103.0
2016-06-24 11:40:00,55.04,55.15,54.99,55.03,208356.0,45.6417,45.7329,45.6003,45.6334,208356.0
2016-06-24 11:50:00,55.04,55.07,54.94,55.01,133287.0,45.6417,45.6666,45.5588,45.6169,133287.0
2016-06-24 12:00:00,55.02,55.1,54.82,54.84,127960.0,45.6251,45.6915,45.4593,45.4759,127960.0
2016-06-24 12:10:00,54.85,54.88,54.75,54.84,212074.0,45.4842,45.5091,45.4012,45.4759,212074.0
2016-06-24 12:20:00,54.85,54.98,54.84,54.91,111942.0,45.4842,45.592,45.4759,45.5339,111942.0
2016-06-24 12:30:00,54.91,54.95,54.8,54.83,108696.0,45.5339,45.5671,45.4427,45.4676,108696.0
2016-06-24 12:40:00,54.83,54.84,54.66,54.68,289099.0,45.4676,45.4759,45.3266,45.3432,289099.0
2016-06-24 12:50:00,54.68,54.82,54.66,54.75,126650.0,45.3432,45.4593,45.3266,45.4012,126650.0
2016-06-24 13:00:00,54.76,54.88,54.73,54.79,157124.0,45.4095,45.5091,45.3847,45.4344,157124.0
2016-06-24 13:10:00,54.79,54.93,54.77,54.89,109264.0,45.4344,45.5505,45.4178,45.5173,109264.0
2016-06-24 13:20:00,54.9,54.92,54.8,54.83,93758.0,45.5256,45.5422,45.4427,45.4676,93758.0
2016-06-24 13:30:00,54.83,54.95,54.82,54.91,122866.0,45.4676,45.5671,45.4593,45.5339,122866.0
2016-06-24 13:40:00,54.91,54.91,54.79,54.85,88952.0,45.5339,45.5339,45.4344,45.4842,88952.0
2016-06-24 13:50:00,54.85,54.9,54.79,54.84,95342.0,45.4842,45.5256,45.4344,45.4759,95342.0
2016-06-24 14:00:00,54.85,54.94,54.83,54.87,90106.0,45.4842,45.5588,45.4676,45.5008,90106.0
2016-06-24 14:10:00,54.87,54.99,54.87,54.91,204675.0,45.5008,45.6003,45.5008,45.5339,204675.0
2016-06-24 14:20:00,54.91,54.91,54.75,54.8,165857.0,45.5339,45.5339,45.4012,45.4427,165857.0
2016-06-24 14:30:00,54.8,54.8,54.58,54.7,140176.0,45.4427,45.4427,45.2603,45.3598,140176.0
2016-06-24 14:40:00,54.71,54.73,54.56,54.65,114236.0,45.3681,45.3847,45.2437,45.3183,114236.0
2016-06-24 14:50:00,54.65,54.86,54.62,54.8,165624.0,45.3183,45.4925,45.2934,45.4427,165624.0
2016-06-24 15:00:00,54.8,54.86,54.65,54.65,159424.0,45.4427,45.4925,45.3183,45.3183,159424.0
2016-06-24 15:10:00,54.66,54.66,54.42,54.44,255750.0,45.3266,45.3266,45.1276,45.1442,255750.0
2016-06-24 15:20:00,54.44,54.57,54.42,54.54,273979.0,45.1442,45.252,45.1276,45.2271,273979.0
2016-06-24 15:30:00,54.54,54.77,54.53,54.67,358537.0,45.2271,45.4178,45.2188,45.3349,358537.0
2016-06-24 15:40:00,54.68,54.94,54.64,54.89,482681.0,45.3432,45.5588,45.31,45.5173,482681.0
2016-06-24 15:50:00,54.9,55.03,54.66,54.68,928612.0,45.5256,45.6334,45.3266,45.3432,928612.0
2016-06-27 09:30:00,54.21,54.48,54.11,54.16,493842.0,44.9535,45.1774,44.8705,44.912,493842.0
2016-06-27 09:40:00,54.17,54.24,54.06,54.11,282238.0,44.9203,44.9783,44.8291,44.8705,282238.0
2016-06-27 09:50:00,54.12,54.3,54.11,54.23,223549.0,44.8788,45.0281,44.8705,44.97,223549.0
2016-06-27 10:00:00,54.22,54.28,54.01,54.05,310241.0,44.9617,45.0115,44.7876,44.8208,310241.0
2016-06-27 10:10:00,54.04,54.05,53.85,53.89,428239.0,44.8125,44.8208,44.6549,44.6881,428239.0
2016-06-27 10:20:00,53.9,53.99,53.69,53.71,317041.0,44.6964,44.771,44.5222,44.5388,317041.0
2016-06-27 10:30:00,53.71,53.95,53.68,53.84,305464.0,44.5388,44.7379,44.514,44.6466,305464.0
2016-06-27 10:40:00,53.85,53.93,53.66,53.67,145081.0,44.6549,44.7213,44.4974,44.5057,145081.0
2016-06-27 10:50:00,53.67,53.68,53.52,53.57,187431.0,44.5057,44.514,44.3813,44.4227,187431.0
2016-06-27 11:00:00,53.55,53.66,53.51,53.61,197380.0,44.4062,44.4974,44.373,44.4559,197380.0
2016-06-27 11:10:00,53.6,53.68,53.52,53.59,178448.0,44.4476,44.514,44.3813,44.4393,178448.0
2016-06-27 11:20:00,53.58,53.77,53.54,53.75,186526.0,44.431,44.5886,44.3979,44.572,186526.0
2016-06-27 11:30:00,53.75,53.87,53.72,53.81,196202.0,44.572,44.6715,44.5471,44.6218,196202.0
2016-06-27 11:40:00,53.8,53.98,53.77,53.95,294751.0,44.6135,44.7627,44.5886,44.7379,294751.0
2016-06-27 11:50:00,53.94,53.98,53.8,53.87,272283.0,44.7296,44.7627,44.6135,44.6715,272283.0
2016-06-27 12:00:00,53.87,53.91,53.8,53.85,183299.0,44.6715,44.7047,44.6135,44.6549,183299.0
2016-06-27 12:10:00,53.84,53.92,53.81,53.89,160972.0,44.6466,44.713,44.6218,44.6881,160972.0
2016-06-27 12:20:00,53.9,53.97,53.83,53.96,140289.0,44.6964,44.7544,44.6383,44.7461,140289.0
2016-06-27 12:30:00,53.96,53.99,53.78,53.78,107051.0,44.7461,44.771,44.5969,44.5969,107051.0
2016-06-27 12:40:00,53.78,53.81,53.65,53.73,127727.0,44.5969,44.6218,44.4891,44.5554,127727.0
2016-06-27 12:50:00,53.71,53.83,53.65,53.8,135228.0,44.5388,44.6383,44.4891,44.6135,135228.0
2016-06-27 13:00:00,53.8,53.86,53.73,53.74,127039.0,44.6135,44.6632,44.5554,44.5637,127039.0
2016-06-27 13:10:00,53.74,53.86,53.74,53.8,99114.0,44.5637,44.6632,44.5637,44.6135,99114.0
2016-06-27 13:20:00,53.8,53.91,53.77,53.88,124822.0,44.6135,44.7047,44.5886,44.6798,124822.0
2016-06-27 13:30:00,53.87,53.9,53.79,53.87,173253.0,44.6715,44.6964,44.6052,44.6715,173253.0
2016-06-27 13:40:00,53.86,53.89,53.71,53.76,141818.0,44.6632,44.6881,44.5388,44.5803,141818.0
2016-06-27 13:50:00,53.76,53.84,53.74,53.8,151947.0,44.5803,44.6466,44.5637,44.6135,151947.0
2016-06-27 14:00:00,53.8,53.88,53.74,53.75,170336.0,44.6135,44.6798,44.5637,44.572,170336.0
2016-06-27 14:10:00,53.74,53.79,53.61,53.65,97485.0,44.5637,44.6052,44.4559,44.4891,97485.0
2016-06-27 14:20:00,53.65,53.76,53.63,53.74,113270.0,44.4891,44.5803,44.4725,44.5637,113270.0
2016-06-27 14:30:00,53.75,53.82,53.69,53.75,179107.0,44.572,44.6301,44.5222,44.572,179107.0
2016-06-27 14:40:00,53.74,53.79,53.61,53.62,112215.0,44.5637,44.6052,44.4559,44.4642,112215.0
2016-06-27 14:50:00,53.63,53.64,53.54,53.63,169319.0,44.4725,44.4808,44.3979,44.4725,169319.0
2016-06-27 15:00:00,53.63,53.68,53.58,53.61,204360.0,44.4725,44.514,44.431,44.4559,204360.0
2016-06-27 15:10:00,53.61,53.67,53.53,53.54,197315.0,44.4559,44.5057,44.3896,44.3979,197315.0
2016-06-27 15:20:00,53.55,53.57,53.41,53.55,355754.0,44.4062,44.4227,44.2901,44.4062,355754.0
2016-06-27 15:30:00,53.54,53.71,53.45,53.7,407159.0,44.3979,44.5388,44.3232,44.5305,407159.0
2016-06-27 15:40:00,53.7,53.74,53.63,53.71,286499.0,44.5305,44.5637,44.4725,44.5388,286499.0
2016-06-27 15:50:00,53.71,53.74,53.62,53.69,895881.0,44.5388,44.5637,44.4642,44.5222,895881.0
2016-06-28 09:30:00,54.1,54.4,53.95,54.33,516726.0,44.8622,45.111,44.7379,45.053,516726.0
2016-06-28 09:40:00,54.33,54.87,54.31,54.68,496397.0,45.053,45.5008,45.0364,45.3432,496397.0
2016-06-28 09:50:00,54.69,54.74,54.59,54.74,163407.0,45.3515,45.393,45.2686,45.393,163407.0
2016-06-28 10:00:00,54.74,54.75,54.56,54.58,158155.0,45.393,45.4012,45.2437,45.2603,158155.0
2016-06-28 10:10:00,54.58,54.63,54.51,54.53,150820.0,45.2603,45.3017,45.2022,45.2188,150820.0
2016-06-28 10:20:00,54.53,54.55,54.45,54.53,102809.0,45.2188,45.2354,45.1525,45.2188,102809.0
2016-06-28 10:30:00,54.53,54.64,54.49,54.52,192131.0,45.2188,45.31,45.1856,45.2105,192131.0
2016-06-28 10:40:00,54.52,54.64,54.52,54.61,146613.0,45.2105,45.31,45.2105,45.2852,146613.0
2016-06-28 10:50:00,54.6,54.64,54.53,54.55,122550.0,45.2769,45.31,45.2188,45.2354,122550.0
2016-06-28 11:00:00,54.55,54.55,54.4,54.42,153770.0,45.2354,45.2354,45.111,45.1276,153770.0
2016-06-28 11:10:00,54.42,54.5,54.4,54.42,119104.0,45.1276,45.1939,45.111,45.1276,119104.0
2016-06-28 11:20:00,54.42,54.43,54.23,54.25,145950.0,45.1276,45.1359,44.97,44.9866,145950.0
2016-06-28 11:30:00,54.25,54.29,54.22,54.26,114315.0,44.9866,45.0198,44.9617,44.9949,114315.0
2016-06-28 11:40:00,54.27,54.49,54.27,54.46,134279.0,45.0032,45.1856,45.0032,45.1608,134279.0
2016-06-28 11:50:00,54.47,54.48,54.37,54.39,108619.0,45.1691,45.1774,45.0861,45.1027,108619.0
2016-06-28 12:00:00,54.4,54.43,54.35,54.36,77313.0,45.111,45.1359,45.0696,45.0778,77313.0
2016-06-28 12:10:00,54.36,54.39,54.33,54.37,80673.0,45.0778,45.1027,45.053,45.0861,80673.0
2016-06-28 12:20:00,54.38,54.38,54.31,54.33,66683.0,45.0944,45.0944,45.0364,45.053,66683.0
2016-06-28 12:30:00,54.33,54.47,54.33,54.47,77511.0,45.053,45.1691,45.053,45.1691,77511.0
2016-06-28 12:40:00,54.47,54.49,54.42,54.45,76075.0,45.1691,45.1856,45.1276,45.1525,76075.0
2016-06-28 12:50:00,54.45,54.51,54.43,54.45,55862.0,45.1525,45.2022,45.1359,45.1525,55862.0
2016-06-28 13:00:00,54.45,54.46,54.37,54.43,113600.0,45.1525,45.1608,45.0861,45.1359,113600.0
2016-06-28 13:10:00,54.43,54.5,54.37,54.39,86071.0,45.1359,45.1939,45.0861,45.1027,86071.0
2016-06-28 13:20:00,54.39,54.39,54.26,54.26,72128.0,45.1027,45.1027,44.9949,44.9949,72128.0
2016-06-28 13:30:00,54.26,54.33,54.23,54.28,75085.0,44.9949,45.053,44.97,45.0115,75085.0
2016-06-28 13:40:00,54.27,54.33,54.24,54.26,49404.0,45.0032,45.053,44.9783,44.9949,49404.0
2016-06-28 13:50:00,54.25,54.3,54.22,54.26,64848.0,44.9866,45.0281,44.9617,44.9949,64848.0
2016-06-28 14:00:00,54.26,54.3,54.2,54.2,113611.0,44.9949,45.0281,44.9452,44.9452,113611.0
2016-06-28 14:10:00,54.21,54.23,54.15,54.18,133930.0,44.9535,44.97,44.9037,44.9286,133930.0
2016-06-28 14:20:00,54.18,54.22,54.1,54.22,126134.0,44.9286,44.9617,44.8622,44.9617,126134.0
2016-06-28 14:30:00,54.21,54.39,54.21,54.37,118556.0,44.9535,45.1027,44.9535,45.0861,118556.0
2016-06-28 14:40:00,54.37,54.47,54.32,54.46,184440.0,45.0861,45.1691,45.0447,45.1608,184440.0
2016-06-28 14:50:00,54.46,54.64,54.46,54.58,150895.0,45.1608,45.31,45.1608,45.2603,150895.0
2016-06-28 15:00:00,54.58,54.63,54.56,54.61,129461.0,45.2603,45.3017,45.2437,45.2852,129461.0
2016-06-28 15:10:00,54.61,54.71,54.59,54.65,170812.0,45.2852,45.3681,45.2686,45.3183,170812.0
2016-06-28 15:20:00,54.64,54.65,54.56,54.63,173954.0,45.31,45.3183,45.2437,45.3017,173954.0
2016-06-28 15:30:00,54.63,54.75,54.59,54.72,283546.0,45.3017,45.4012,45.2686,45.3764,283546.0
2016-06-28 15:40:00,54.73,54.86,54.71,54.83,326477.0,45.3847,45.4925,45.3681,45.4676,326477.0
2016-06-28 15:50:00,54.83,54.9,54.73,54.85,699939.0,45.4676,45.5256,45.3847,45.4842,699939.0
2016-06-29 09:30:00,55.42,56.09,55.37,56.07,571884.0,45.9568,46.5124,45.9154,46.4959,571884.0
2016-06-29 09:40:00,56.08,56.33,56.08,56.19,534686.0,46.5041,46.7115,46.5041,46.5954,534686.0
2016-06-29 09:50:00,56.2,56.29,56.14,56.19,249434.0,46.6037,46.6783,46.5539,46.5954,249434.0
2016-06-29 10:00:00,56.21,56.24,56.05,56.11,217765.0,46.6119,46.6368,46.4793,46.529,217765.0
2016-06-29 10:10:00,56.12,56.21,56.11,56.19,166169.0,46.5373,46.6119,46.529,46.5954,166169.0
2016-06-29 10:20:00,56.19,56.3,56.17,56.29,252326.0,46.5954,46.6866,46.5788,46.6783,252326.0
2016-06-29 10:30:00,56.29,56.32,56.18,56.21,274011.0,46.6783,46.7032,46.5871,46.6119,274011.0
2016-06-29 10:40:00,56.21,56.28,56.13,56.26,192491.0,46.6119,46.67,46.5456,46.6534,192491.0
2016-06-29 10:50:00,56.27,56.28,56.21,56.23,176277.0,46.6617,46.67,46.6119,46.6285,176277.0
2016-06-29 11:00:00,56.24,56.25,56.15,56.16,170778.0,46.6368,46.6451,46.5622,46.5705,170778.0
2016-06-29 11:10:00,56.16,56.25,56.13,56.15,178849.0,46.5705,46.6451,46.5456,46.5622,178849.0
2016-06-29 11:20:00,56.16,56.32,56.16,56.32,186201.0,46.5705,46.7032,46.5705,46.7032,186201.0
2016-06-29 11:30:00,56.32,56.34,56.26,56.3,138373.0,46.7032,46.7198,46.6534,46.6866,138373.0
2016-06-29 11:40:00,56.31,56.35,56.29,56.31,122854.0,46.6949,46.728,46.6783,46.6949,122854.0
2016-06-29 11:50:00,56.32,56.42,56.3,56.4,179992.0,46.7032,46.7861,46.6866,46.7695,179992.0
2016-06-29 12:00:00,56.4,56.44,56.37,56.39,145892.0,46.7695,46.8027,46.7446,46.7612,145892.0
2016-06-29 12:10:00,56.4,56.43,56.36,56.39,115056.0,46.7695,46.7944,46.7363,46.7612,115056.0
2016-06-29 12:20:00,56.39,56.43,56.35,56.39,104156.0,46.7612,46.7944,46.728,46.7612,104156.0
2016-06-29 12:30:00,56.39,56.42,56.31,56.42,103837.0,46.7612,46.7861,46.6949,46.7861,103837.0
2016-06-29 12:40:00,56.41,56.42,56.38,56.4,109930.0,46.7778,46.7861,46.7529,46.7695,109930.0
2016-06-29 12:50:00,56.41,56.46,56.4,56.44,117223.0,46.7778,46.8193,46.7695,46.8027,117223.0
2016-06-29 13:00:00,56.45,56.49,56.43,56.45,171670.0,46.811,46.8441,46.7944,46.811,171670.0
2016-06-29 13:10:00,56.44,56.47,56.41,56.43,131612.0,46.8027,46.8276,46.7778,46.7944,131612.0
2016-06-29 13:20:00,56.42,56.49,56.42,56.47,109353.0,46.7861,46.8441,46.7861,46.8276,109353.0
2016-06-29 13:30:00,56.46,56.48,56.43,56.47,96559.0,46.8193,46.8358,46.7944,46.8276,96559.0
2016-06-29 13:40:00,56.47,56.49,56.45,56.45,92306.0,46.8276,46.8441,46.811,46.811,92306.0
2016-06-29 13:50:00,56.46,56.46,56.41,56.43,165956.0,46.8193,46.8193,46.7778,46.7944,165956.0
2016-06-29 14:00:00,56.43,56.55,56.42,56.54,246576.0,46.7944,46.8939,46.7861,46.8856,246576.0
2016-06-29 14:10:00,56.54,56.64,56.52,56.61,342668.0,46.8856,46.9685,46.869,46.9436,342668.0
2016-06-29 14:20:00,56.62,56.76,56.62,56.71,465321.0,46.9519,47.068,46.9519,47.0266,465321.0
2016-06-29 14:30:00,56.71,56.79,56.67,56.78,183006.0,47.0266,47.0929,46.9934,47.0846,183006.0
2016-06-29 14:40:00,56.78,56.81,56.74,56.75,257857.0,47.0846,47.1095,47.0515,47.0597,257857.0
2016-06-29 14:50:00,56.76,56.78,56.65,56.75,178284.0,47.068,47.0846,46.9768,47.0597,178284.0
2016-06-29 15:00:00,56.75,56.78,56.73,56.77,162229.0,47.0597,47.0846,47.0432,47.0763,162229.0
2016-06-29 15:10:00,56.78,56.95,56.77,56.94,502519.0,47.0846,47.2256,47.0763,47.2173,502519.0
2016-06-29 15:20:00,56.94,56.95,56.81,56.84,377502.0,47.2173,47.2256,47.1095,47.1344,377502.0
2016-06-29 15:30:00,56.84,56.85,56.78,56.82,364673.0,47.1344,47.1427,47.0846,47.1178,364673.0
2016-06-29 15:40:00,56.82,56.83,56.73,56.78,423775.0,47.1178,47.1261,47.0432,47.0846,423775.0
2016-06-29 15:50:00,56.77,56.78,56.69,56.74,880474.0,47.0763,47.0846,47.01,47.0515,880474.0
2016-06-30 09:30:00,56.81,56.94,56.72,56.77,327842.0,47.1095,47.2173,47.0349,47.0763,327842.0
2016-06-30 09:40:00,56.76,56.93,56.72,56.86,260426.0,47.068,47.209,47.0349,47.151,260426.0
2016-06-30 09:50:00,56.86,56.87,56.68,56.7,177889.0,47.151,47.1593,47.0017,47.0183,177889.0
2016-06-30 10:00:00,56.71,56.77,56.57,56.63,206189.0,47.0266,47.0763,46.9105,46.9602,206189.0
2016-06-30 10:10:00,56.62,56.7,56.61,56.65,177826.0,46.9519,47.0183,46.9436,46.9768,177826.0
2016-06-30 10:20:00,56.64,56.68,56.51,56.55,213168.0,46.9685,47.0017,46.8607,46.8939,213168.0
2016-06-30 10:30:00,56.55,56.63,56.52,56.61,175572.0,46.8939,46.9602,46.869,46.9436,175572.0
2016-06-30 10:40:00,56.61,56.65,56.57,56.6,201245.0,46.9436,46.9768,46.9105,46.9354,201245.0
2016-06-30 10:50:00,56.61,56.7,56.61,56.69,126623.0,46.9436,47.0183,46.9436,47.01,126623.0
2016-06-30 11:00:00,56.68,56.74,56.65,56.72,136930.0,47.0017,47.0515,46.9768,47.0349,136930.0
2016-06-30 11:10:00,56.72,56.75,56.56,56.57,113499.0,47.0349,47.0597,46.9022,46.9105,113499.0
2016-06-30 11:20:00,56.57,56.69,56.53,56.65,132247.0,46.9105,47.01,46.8773,46.9768,132247.0
2016-06-30 11:30:00,56.66,56.75,56.66,56.69,100232.0,46.9851,47.0597,46.9851,47.01,100232.0
2016-06-30 11:40:00,56.7,56.72,56.59,56.63,92290.0,47.0183,47.0349,46.9271,46.9602,92290.0
2016-06-30 11:50:00,56.63,56.65,56.54,56.61,140165.0,46.9602,46.9768,46.8856,46.9436,140165.0
2016-06-30 12:00:00,56.61,56.68,56.59,56.63,111636.0,46.9436,47.0017,46.9271,46.9602,111636.0
2016-06-30 12:10:00,56.63,56.86,56.62,56.85,142004.0,46.9602,47.151,46.9519,47.1427,142004.0
2016-06-30 12:20:00,56.85,56.92,56.83,56.89,136452.0,47.1427,47.2007,47.1261,47.1758,136452.0
2016-06-30 12:30:00,56.89,56.95,56.88,56.91,282529.0,47.1758,47.2256,47.1675,47.1924,282529.0
2016-06-30 12:40:00,56.9,56.91,56.82,56.87,146360.0,47.1841,47.1924,47.1178,47.1593,146360.0
2016-06-30 12:50:00,56.87,57.02,56.86,56.98,318645.0,47.1593,47.2836,47.151,47.2505,318645.0
2016-06-30 13:00:00,56.99,57.02,56.95,56.95,104244.0,47.2588,47.2836,47.2256,47.2256,104244.0
2016-06-30 13:10:00,56.95,57.0,56.92,56.97,92134.0,47.2256,47.2671,47.2007,47.2422,92134.0
2016-06-30 13:20:00,56.98,57.0,56.93,56.96,66509.0,47.2505,47.2671,47.209,47.2339,66509.0
2016-06-30 13:30:00,56.96,56.97,56.82,56.89,133256.0,47.2339,47.2422,47.1178,47.1758,133256.0
2016-06-30 13:40:00,56.88,56.94,56.88,56.89,98289.0,47.1675,47.2173,47.1675,47.1758,98289.0
2016-06-30 13:50:00,56.89,56.94,56.84,56.94,151913.0,47.1758,47.2173,47.1344,47.2173,151913.0
2016-06-30 14:00:00,56.94,57.0,56.94,56.99,224358.0,47.2173,47.2671,47.2173,47.2588,224358.0
2016-06-30 14:10:00,56.98,57.09,56.96,57.07,159932.0,47.2505,47.3417,47.2339,47.3251,159932.0
2016-06-30 14:20:00,57.07,57.08,57.01,57.03,156248.0,47.3251,47.3334,47.2753,47.2919,156248.0
2016-06-30 14:30:00,57.03,57.11,56.99,57.05,195805.0,47.2919,47.3583,47.2588,47.3085,195805.0
2016-06-30 14:40:00,57.05,57.17,57.04,57.15,252126.0,47.3085,47.408,47.3002,47.3914,252126.0
2016-06-30 14:50:00,57.14,57.19,57.1,57.14,199806.0,47.3831,47.4246,47.35,47.3831,199806.0
2016-06-30 15:00:00,57.14,57.16,57.1,57.1,116633.0,47.3831,47.3997,47.35,47.35,116633.0
2016-06-30 15:10:00,57.1,57.1,57.0,57.05,239928.0,47.35,47.35,47.2671,47.3085,239928.0
2016-06-30 15:20:00,57.06,57.16,57.02,57.16,257102.0,47.3168,47.3997,47.2836,47.3997,257102.0
2016-06-30 15:30:00,57.16,57.17,57.07,57.09,227919.0,47.3997,47.408,47.3251,47.3417,227919.0
2016-06-30 15:40:00,57.08,57.09,56.94,56.97,404846.0,47.3334,47.3417,47.2173,47.2422,404846.0
2016-06-30 15:50:00,56.98,57.13,56.95,57.12,961034.0,47.2505,47.3749,47.2256,47.3666,961034.0
2016-07-01 09:30:00,57.04,57.25,57.01,57.15,308793.0,47.3002,47.4744,47.2753,47.3914,308793.0
2016-07-01 09:40:00,57.15,57.24,57.15,57.23,130850.0,47.3914,47.4661,47.3914,47.4578,130850.0
2016-07-01 09:50:00,57.23,57.35,57.23,57.29,164018.0,47.4578,47.5573,47.4578,47.5075,164018.0
2016-07-01 10:00:00,57.3,57.35,57.25,57.26,179738.0,47.5158,47.5573,47.4744,47.4827,179738.0
2016-07-01 10:10:00,57.26,57.35,57.25,57.35,129256.0,47.4827,47.5573,47.4744,47.5573,129256.0
2016-07-01 10:20:00,57.35,57.36,57.3,57.31,273744.0,47.5573,47.5656,47.5158,47.5241,273744.0
2016-07-01 10:30:00,57.32,57.35,57.31,57.34,83779.0,47.5324,47.5573,47.5241,47.549,83779.0
2016-07-01 10:40:00,57.33,57.35,57.25,57.25,99684.0,47.5407,47.5573,47.4744,47.4744,99684.0
2016-07-01 10:50:00,57.25,57.33,57.23,57.31,80727.0,47.4744,47.5407,47.4578,47.5241,80727.0
2016-07-01 11:00:00,57.31,57.32,57.26,57.28,91444.0,47.5241,47.5324,47.4827,47.4992,91444.0
2016-07-01 11:10:00,57.28,57.31,57.22,57.27,156069.0,47.4992,47.5241,47.4495,47.491,156069.0
2016-07-01 11:20:00,57.28,57.3,57.17,57.23,173572.0,47.4992,47.5158,47.408,47.4578,173572.0
2016-07-01 11:30:00,57.23,57.25,57.16,57.17,78551.0,47.4578,47.4744,47.3997,47.408,78551.0
2016-07-01 11:40:00,57.16,57.18,57.06,57.11,121309.0,47.3997,47.4163,47.3168,47.3583,121309.0
2016-07-01 11:50:00,57.12,57.18,57.07,57.15,211134.0,47.3666,47.4163,47.3251,47.3914,211134.0
2016-07-01 12:00:00,57.14,57.23,57.13,57.2,1122397.0,47.3831,47.4578,47.3749,47.4329,1122397.0
2016-07-01 12:10:00,57.21,57.25,57.19,57.22,64237.0,47.4412,47.4744,47.4246,47.4495,64237.0
2016-07-01 12:20:00,57.21,57.22,57.08,57.14,53580.0,47.4412,47.4495,47.3334,47.3831,53580.0
2016-07-01 12:30:00,57.14,57.18,57.1,57.14,113544.0,47.3831,47.4163,47.35,47.3831,113544.0
2016-07-01 12:40:00,57.13,57.19,57.01,57.02,165470.0,47.3749,47.4246,47.2753,47.2836,165470.0
2016-07-01 12:50:00,57.02,57.07,57.0,57.05,101805.0,47.2836,47.3251,47.2671,47.3085,101805.0
2016-07-01 13:00:00,57.05,57.18,57.04,57.18,66824.0,47.3085,47.4163,47.3002,47.4163,66824.0
2016-07-01 13:10:00,57.18,57.19,57.06,57.06,60642.0,47.4163,47.4246,47.3168,47.3168,60642.0
2016-07-01 13:20:00,57.06,57.08,56.93,56.93,58879.0,47.3168,47.3334,47.209,47.209,58879.0
2016-07-01 13:30:00,56.92,57.04,56.87,56.96,133187.0,47.2007,47.3002,47.1593,47.2339,133187.0
2016-07-01 13:40:00,56.95,57.0,56.92,56.97,134022.0,47.2256,47.2671,47.2007,47.2422,134022.0
2016-07-01 13:50:00,56.96,56.99,56.94,56.97,74078.0,47.2339,47.2588,47.2173,47.2422,74078.0
2016-07-01 14:00:00,56.98,57.03,56.97,57.01,96993.0,47.2505,47.2919,47.2422,47.2753,96993.0
2016-07-01 14:10:00,57.0,57.02,56.88,56.92,119432.0,47.2671,47.2836,47.1675,47.2007,119432.0
2016-07-01 14:20:00,56.91,56.96,56.88,56.9,100624.0,47.1924,47.2339,47.1675,47.1841,100624.0
2016-07-01 14:30:00,56.9,56.92,56.87,56.89,81255.0,47.1841,47.2007,47.1593,47.1758,81255.0
2016-07-01 14:40:00,56.9,56.92,56.84,56.9,82387.0,47.1841,47.2007,47.1344,47.1841,82387.0
2016-07-01 14:50:00,56.89,56.94,56.87,56.93,101728.0,47.1758,47.2173,47.1593,47.209,101728.0
2016-07-01 15:00:00,56.93,57.05,56.93,57.04,75065.0,47.209,47.3085,47.209,47.3002,75065.0
2016-07-01 15:10:00,57.04,57.06,57.0,57.01,79606.0,47.3002,47.3168,47.2671,47.2753,79606.0
2016-07-01 15:20:00,57.02,57.05,56.96,56.97,115175.0,47.2836,47.3085,47.2339,47.2422,115175.0
2016-07-01 15:30:00,56.96,57.01,56.86,56.89,157811.0,47.2339,47.2753,47.151,47.1758,157811.0
2016-07-01 15:40:00,56.9,56.99,56.89,56.93,127797.0,47.1841,47.2588,47.1758,47.209,127797.0
2016-07-01 15:50:00,56.93,57.02,56.93,56.99,1789171.0,47.209,47.2836,47.209,47.2588,1789171.0
2016-07-05 09:30:00,56.81,56.92,56.7,56.88,613988.0,47.1095,47.2007,47.0183,47.1675,613988.0
2016-07-05 09:40:00,56.88,56.96,56.81,56.83,296654.0,47.1675,47.2339,47.1095,47.1261,296654.0
2016-07-05 09:50:00,56.83,56.88,56.77,56.77,216432.0,47.1261,47.1675,47.0763,47.0763,216432.0
2016-07-05 10:00:00,56.77,56.85,56.75,56.77,151806.0,47.0763,47.1427,47.0597,47.0763,151806.0
2016-07-05 10:10:00,56.77,56.82,56.7,56.8,173405.0,47.0763,47.1178,47.0183,47.1012,173405.0
2016-07-05 10:20:00,56.8,56.9,56.78,56.82,142952.0,47.1012,47.1841,47.0846,47.1178,142952.0
2016-07-05 10:30:00,56.82,56.88,56.81,56.83,177343.0,47.1178,47.1675,47.1095,47.1261,177343.0
2016-07-05 10:40:00,56.83,56.86,56.72,56.76,180725.0,47.1261,47.151,47.0349,47.068,180725.0
2016-07-05 10:50:00,56.76,56.83,56.73,56.8,77942.0,47.068,47.1261,47.0432,47.1012,77942.0
2016-07-05 11:00:00,56.81,56.85,56.73,56.81,114859.0,47.1095,47.1427,47.0432,47.1095,114859.0
2016-07-05 11:10:00,56.8,56.85,56.67,56.82,108943.0,47.1012,47.1427,46.9934,47.1178,108943.0
2016-07-05 11:20:00,56.82,56.87,56.8,56.83,159929.0,47.1178,47.1593,47.1012,47.1261,159929.0
2016-07-05 11:30:00,56.83,56.86,56.79,56.83,75650.0,47.1261,47.151,47.0929,47.1261,75650.0
2016-07-05 11:40:00,56.82,56.83,56.75,56.75,68594.0,47.1178,47.1261,47.0597,47.0597,68594.0
2016-07-05 11:50:00,56.75,56.76,56.68,56.75,54488.0,47.0597,47.068,47.0017,47.0597,54488.0
2016-07-05 12:00:00,56.76,56.77,56.68,56.69,64991.0,47.068,47.0763,47.0017,47.01,64991.0
2016-07-05 12:10:00,56.68,56.71,56.62,56.62,78856.0,47.0017,47.0266,46.9519,46.9519,78856.0
2016-07-05 12:20:00,56.62,56.75,56.62,56.74,68775.0,46.9519,47.0597,46.9519,47.0515,68775.0
2016-07-05 12:30:00,56.75,56.75,56.64,56.68,59968.0,47.0597,47.0597,46.9685,47.0017,59968.0
2016-07-05 12:40:00,56.68,56.74,56.65,56.69,54245.0,47.0017,47.0515,46.9768,47.01,54245.0
2016-07-05 12:50:00,56.69,56.7,56.55,56.63,138021.0,47.01,47.0183,46.8939,46.9602,138021.0
2016-07-05 13:00:00,56.62,56.73,56.6,56.71,84367.0,46.9519,47.0432,46.9354,47.0266,84367.0
2016-07-05 13:10:00,56.71,56.72,56.65,56.67,75339.0,47.0266,47.0349,46.9768,46.9934,75339.0
2016-07-05 13:20:00,56.67,56.73,56.66,56.69,68321.0,46.9934,47.0432,46.9851,47.01,68321.0
2016-07-05 13:30:00,56.68,56.72,56.62,56.64,85285.0,47.0017,47.0349,46.9519,46.9685,85285.0
2016-07-05 13:40:00,56.64,56.64,56.57,56.59,224350.0,46.9685,46.9685,46.9105,46.9271,224350.0
2016-07-05 13:50:00,56.6,56.64,56.57,56.63,72383.0,46.9354,46.9685,46.9105,46.9602,72383.0
2016-07-05 14:00:00,56.62,56.73,56.61,56.71,95596.0,46.9519,47.0432,46.9436,47.0266,95596.0
2016-07-05 14:10:00,56.71,56.77,56.69,56.75,171970.0,47.0266,47.0763,47.01,47.0597,171970.0
2016-07-05 14:20:00,56.75,56.76,56.69,56.73,69844.0,47.0597,47.068,47.01,47.0432,69844.0
2016-07-05 14:30:00,56.72,56.77,56.7,56.75,70033.0,47.0349,47.0763,47.0183,47.0597,70033.0
2016-07-05 14:40:00,56.75,56.77,56.67,56.68,99505.0,47.0597,47.0763,46.9934,47.0017,99505.0
2016-07-05 14:50:00,56.68,56.69,56.62,56.67,137548.0,47.0017,47.01,46.9519,46.9934,137548.0
2016-07-05 15:00:00,56.67,56.71,56.64,56.68,113229.0,46.9934,47.0266,46.9685,47.0017,113229.0
2016-07-05 15:10:00,56.69,56.74,56.67,56.72,228662.0,47.01,47.0515,46.9934,47.0349,228662.0
2016-07-05 15:20:00,56.72,56.73,56.66,56.7,113520.0,47.0349,47.0432,46.9851,47.0183,113520.0
2016-07-05 15:30:00,56.7,56.83,56.67,56.8,163111.0,47.0183,47.1261,46.9934,47.1012,163111.0
2016-07-05 15:40:00,56.8,56.81,56.75,56.78,276487.0,47.1012,47.1095,47.0597,47.0846,276487.0
2016-07-05 15:50:00,56.78,56.81,56.7,56.76,800395.0,47.0846,47.1095,47.0183,47.068,800395.0
2016-07-06 09:30:00,56.49,56.59,56.32,56.57,310128.0,46.8441,46.9271,46.7032,46.9105,310128.0
2016-07-06 09:40:00,56.56,56.63,56.45,56.51,257336.0,46.9022,46.9602,46.811,46.8607,257336.0
2016-07-06 09:50:00,56.51,56.56,56.38,56.46,497764.0,46.8607,46.9022,46.7529,46.8193,497764.0
2016-07-06 10:00:00,56.46,56.77,56.45,56.7,227055.0,46.8193,47.0763,46.811,47.0183,227055.0
2016-07-06 10:10:00,56.69,56.75,56.56,56.65,218200.0,47.01,47.0597,46.9022,46.9768,218200.0
2016-07-06 10:20:00,56.65,56.7,56.54,56.54,170863.0,46.9768,47.0183,46.8856,46.8856,170863.0
2016-07-06 10:30:00,56.54,56.54,56.38,56.47,103530.0,46.8856,46.8856,46.7529,46.8276,103530.0
2016-07-06 10:40:00,56.48,56.5,56.34,56.39,109125.0,46.8358,46.8524,46.7198,46.7612,109125.0
2016-07-06 10:50:00,56.39,56.59,56.39,56.57,135531.0,46.7612,46.9271,46.7612,46.9105,135531.0
2016-07-06 11:00:00,56.57,56.59,56.53,56.54,173041.0,46.9105,46.9271,46.8773,46.8856,173041.0
2016-07-06 11:10:00,56.54,56.64,56.54,56.56,228321.0,46.8856,46.9685,46.8856,46.9022,228321.0
2016-07-06 11:20:00,56.57,56.58,56.5,56.52,122679.0,46.9105,46.9188,46.8524,46.869,122679.0
2016-07-06 11:30:00,56.51,56.82,56.51,56.8,209106.0,46.8607,47.1178,46.8607,47.1012,209106.0
2016-07-06 11:40:00,56.81,56.81,56.73,56.73,181265.0,47.1095,47.1095,47.0432,47.0432,181265.0
2016-07-06 11:50:00,56.73,56.75,56.68,56.69,210439.0,47.0432,47.0597,47.0017,47.01,210439.0
2016-07-06 12:00:00,56.69,56.82,56.68,56.79,187772.0,47.01,47.1178,47.0017,47.0929,187772.0
2016-07-06 12:10:00,56.8,56.82,56.73,56.79,70856.0,47.1012,47.1178,47.0432,47.0929,70856.0
2016-07-06 12:20:00,56.8,56.84,56.72,56.74,57743.0,47.1012,47.1344,47.0349,47.0515,57743.0
2016-07-06 12:30:00,56.74,56.79,56.69,56.72,72485.0,47.0515,47.0929,47.01,47.0349,72485.0
2016-07-06 12:40:00,56.72,56.8,56.7,56.7,70263.0,47.0349,47.1012,47.0183,47.0183,70263.0
2016-07-06 12:50:00,56.7,56.76,56.67,56.76,103777.0,47.0183,47.068,46.9934,47.068,103777.0
2016-07-06 13:00:00,56.75,56.84,56.72,56.77,93534.0,47.0597,47.1344,47.0349,47.0763,93534.0
2016-07-06 13:10:00,56.77,56.78,56.67,56.71,60601.0,47.0763,47.0846,46.9934,47.0266,60601.0
2016-07-06 13:20:00,56.71,56.72,56.62,56.66,46935.0,47.0266,47.0349,46.9519,46.9851,46935.0
2016-07-06 13:30:00,56.66,56.68,56.61,56.61,100777.0,46.9851,47.0017,46.9436,46.9436,100777.0
2016-07-06 13:40:00,56.61,56.64,56.53,56.55,110732.0,46.9436,46.9685,46.8773,46.8939,110732.0
2016-07-06 13:50:00,56.54,56.59,56.53,56.54,81276.0,46.8856,46.9271,46.8773,46.8856,81276.0
2016-07-06 14:00:00,56.54,56.63,56.47,56.61,169467.0,46.8856,46.9602,46.8276,46.9436,169467.0
2016-07-06 14:10:00,56.61,56.68,56.53,56.68,120005.0,46.9436,47.0017,46.8773,47.0017,120005.0
2016-07-06 14:20:00,56.69,56.71,56.64,56.68,78184.0,47.01,47.0266,46.9685,47.0017,78184.0
2016-07-06 14:30:00,56.68,56.85,56.65,56.84,79918.0,47.0017,47.1427,46.9768,47.1344,79918.0
2016-07-06 14:40:00,56.84,56.85,56.76,56.78,76924.0,47.1344,47.1427,47.068,47.0846,76924.0
2016-07-06 14:50:00,56.78,56.85,56.76,56.79,110792.0,47.0846,47.1427,47.068,47.0929,110792.0
2016-07-06 15:00:00,56.79,56.81,56.75,56.78,93609.0,47.0929,47.1095,47.0597,47.0846,93609.0
2016-07-06 15:10:00,56.78,56.8,56.73,56.74,115825.0,47.0846,47.1012,47.0432,47.0515,115825.0
2016-07-06 15:20:00,56.74,56.74,56.64,56.7,127700.0,47.0515,47.0515,46.9685,47.0183,127700.0
2016-07-06 15:30:00,56.7,56.71,56.66,56.69,161022.0,47.0183,47.0266,46.9851,47.01,161022.0
2016-07-06 15:40:00,56.7,56.71,56.67,56.67,272462.0,47.0183,47.0266,46.9934,46.9934,272462.0
2016-07-06 15:50:00,56.67,57.11,56.67,56.75,1669236.0,46.9934,47.3583,46.9934,47.0597,1669236.0
2016-07-07 09:30:00,56.66,56.79,56.61,56.64,277999.0,46.9851,47.0929,46.9436,46.9685,277999.0
2016-07-07 09:40:00,56.65,56.7,56.49,56.52,293704.0,46.9768,47.0183,46.8441,46.869,293704.0
2016-07-07 09:50:00,56.53,56.7,56.5,56.69,187743.0,46.8773,47.0183,46.8524,47.01,187743.0
2016-07-07 10:00:00,56.7,56.7,56.58,56.62,85757.0,47.0183,47.0183,46.9188,46.9519,85757.0
2016-07-07 10:10:00,56.61,56.77,56.6,56.73,111291.0,46.9436,47.0763,46.9354,47.0432,111291.0
2016-07-07 10:20:00,56.72,56.73,56.66,56.73,74739.0,47.0349,47.0432,46.9851,47.0432,74739.0
2016-07-07 10:30:00,56.73,56.75,56.64,56.69,159743.0,47.0432,47.0597,46.9685,47.01,159743.0
2016-07-07 10:40:00,56.69,56.77,56.67,56.73,66267.0,47.01,47.0763,46.9934,47.0432,66267.0
2016-07-07 10:50:00,56.74,56.74,56.6,56.64,111662.0,47.0515,47.0515,46.9354,46.9685,111662.0
2016-07-07 11:00:00,56.63,56.71,56.62,56.66,145408.0,46.9602,47.0266,46.9519,46.9851,145408.0
2016-07-07 11:10:00,56.66,56.71,56.57,56.61,112742.0,46.9851,47.0266,46.9105,46.9436,112742.0
2016-07-07 11:20:00,56.62,56.66,56.57,56.63,73575.0,46.9519,46.9851,46.9105,46.9602,73575.0
2016-07-07 11:30:00,56.62,56.63,56.56,56.59,101972.0,46.9519,46.9602,46.9022,46.9271,101972.0
2016-07-07 11:40:00,56.6,56.6,56.53,56.55,66166.0,46.9354,46.9354,46.8773,46.8939,66166.0
2016-07-07 11:50:00,56.54,56.59,56.53,56.55,75228.0,46.8856,46.9271,46.8773,46.8939,75228.0
2016-07-07 12:00:00,56.55,56.59,56.51,56.53,101975.0,46.8939,46.9271,46.8607,46.8773,101975.0
2016-07-07 12:10:00,56.52,56.64,56.52,56.59,67754.0,46.869,46.9685,46.869,46.9271,67754.0
2016-07-07 12:20:00,56.6,56.62,56.51,56.59,92956.0,46.9354,46.9519,46.8607,46.9271,92956.0
2016-07-07 12:30:00,56.58,56.63,56.58,56.62,77564.0,46.9188,46.9602,46.9188,46.9519,77564.0
2016-07-07 12:40:00,56.62,56.65,56.61,56.61,68540.0,46.9519,46.9768,46.9436,46.9436,68540.0
2016-07-07 12:50:00,56.61,56.61,56.5,56.51,113351.0,46.9436,46.9436,46.8524,46.8607,113351.0
2016-07-07 13:00:00,56.52,56.55,56.49,56.55,53817.0,46.869,46.8939,46.8441,46.8939,53817.0
2016-07-07 13:10:00,56.54,56.56,56.49,56.54,76883.0,46.8856,46.9022,46.8441,46.8856,76883.0
2016-07-07 13:20:00,56.54,56.55,56.47,56.52,117291.0,46.8856,46.8939,46.8276,46.869,117291.0
2016-07-07 13:30:00,56.53,56.59,56.52,56.58,73281.0,46.8773,46.9271,46.869,46.9188,73281.0
2016-07-07 13:40:00,56.59,56.59,56.5,56.55,73093.0,46.9271,46.9271,46.8524,46.8939,73093.0
2016-07-07 13:50:00,56.55,56.62,56.53,56.61,259690.0,46.8939,46.9519,46.8773,46.9436,259690.0
2016-07-07 14:00:00,56.61,56.69,56.6,56.65,76873.0,46.9436,47.01,46.9354,46.9768,76873.0
2016-07-07 14:10:00,56.65,56.65,56.53,56.56,123157.0,46.9768,46.9768,46.8773,46.9022,123157.0
2016-07-07 14:20:00,56.56,56.65,56.56,56.61,87484.0,46.9022,46.9768,46.9022,46.9436,87484.0
2016-07-07 14:30:00,56.61,56.63,56.54,56.56,119755.0,46.9436,46.9602,46.8856,46.9022,119755.0
2016-07-07 14:40:00,56.56,56.62,56.53,56.61,97428.0,46.9022,46.9519,46.8773,46.9436,97428.0
2016-07-07 14:50:00,56.6,56.63,56.55,56.58,92810.0,46.9354,46.9602,46.8939,46.9188,92810.0
2016-07-07 15:00:00,56.59,56.77,56.58,56.77,168439.0,46.9271,47.0763,46.9188,47.0763,168439.0
2016-07-07 15:10:00,56.77,56.88,56.77,56.88,160125.0,47.0763,47.1675,47.0763,47.1675,160125.0
2016-07-07 15:20:00,56.88,56.9,56.83,56.87,181398.0,47.1675,47.1841,47.1261,47.1593,181398.0
2016-07-07 15:30:00,56.87,56.95,56.86,56.95,199732.0,47.1593,47.2256,47.151,47.2256,199732.0
2016-07-07 15:40:00,56.94,57.0,56.93,56.97,253255.0,47.2173,47.2671,47.209,47.2422,253255.0
2016-07-07 15:50:00,56.98,56.98,56.87,56.9,687207.0,47.2505,47.2505,47.1593,47.1841,687207.0
2016-07-08 09:30:00,56.82,56.94,56.56,56.6,683748.0,47.1178,47.2173,46.9022,46.9354,683748.0
2016-07-08 09:40:00,56.59,56.7,56.41,56.62,411937.0,46.9271,47.0183,46.7778,46.9519,411937.0
2016-07-08 09:50:00,56.62,56.68,56.51,56.55,342859.0,46.9519,47.0017,46.8607,46.8939,342859.0
2016-07-08 10:00:00,56.55,56.76,56.53,56.74,382133.0,46.8939,47.068,46.8773,47.0515,382133.0
2016-07-08 10:10:00,56.74,56.86,56.72,56.77,312597.0,47.0515,47.151,47.0349,47.0763,312597.0
2016-07-08 10:20:00,56.77,57.0,56.76,56.94,304425.0,47.0763,47.2671,47.068,47.2173,304425.0
2016-07-08 10:30:00,56.94,56.96,56.86,56.87,198343.0,47.2173,47.2339,47.151,47.1593,198343.0
2016-07-08 10:40:00,56.87,56.91,56.87,56.89,165723.0,47.1593,47.1924,47.1593,47.1758,165723.0
2016-07-08 10:50:00,56.89,56.99,56.88,56.96,150526.0,47.1758,47.2588,47.1675,47.2339,150526.0
2016-07-08 11:00:00,56.96,56.97,56.87,56.9,176190.0,47.2339,47.2422,47.1593,47.1841,176190.0
2016-07-08 11:10:00,56.9,56.9,56.77,56.8,308802.0,47.1841,47.1841,47.0763,47.1012,308802.0
2016-07-08 11:20:00,56.8,56.84,56.77,56.83,272493.0,47.1012,47.1344,47.0763,47.1261,272493.0
2016-07-08 11:30:00,56.84,56.88,56.75,56.88,211147.0,47.1344,47.1675,47.0597,47.1675,211147.0
2016-07-08 11:40:00,56.87,56.89,56.81,56.81,120935.0,47.1593,47.1758,47.1095,47.1095,120935.0
2016-07-08 11:50:00,56.82,56.86,56.79,56.82,112634.0,47.1178,47.151,47.0929,47.1178,112634.0
2016-07-08 12:00:00,56.82,56.83,56.74,56.74,109640.0,47.1178,47.1261,47.0515,47.0515,109640.0
2016-07-08 12:10:00,56.75,56.77,56.72,56.73,89287.0,47.0597,47.0763,47.0349,47.0432,89287.0
2016-07-08 12:20:00,56.72,56.73,56.58,56.6,185355.0,47.0349,47.0432,46.9188,46.9354,185355.0
2016-07-08 12:30:00,56.6,56.6,56.5,56.54,191541.0,46.9354,46.9354,46.8524,46.8856,191541.0
2016-07-08 12:40:00,56.55,56.61,56.54,56.59,102423.0,46.8939,46.9436,46.8856,46.9271,102423.0
2016-07-08 12:50:00,56.59,56.59,56.52,56.53,145282.0,46.9271,46.9271,46.869,46.8773,145282.0
2016-07-08 13:00:00,56.53,56.53,56.51,56.52,143078.0,46.8773,46.8773,46.8607,46.869,143078.0
2016-07-08 13:10:00,56.53,56.53,56.47,56.49,151818.0,46.8773,46.8773,46.8276,46.8441,151818.0
2016-07-08 13:20:00,56.49,56.51,56.45,56.45,230617.0,46.8441,46.8607,46.811,46.811,230617.0
2016-07-08 13:30:00,56.45,56.47,56.36,56.38,267202.0,46.811,46.8276,46.7363,46.7529,267202.0
2016-07-08 13:40:00,56.38,56.52,56.38,56.5,515829.0,46.7529,46.869,46.7529,46.8524,515829.0
2016-07-08 13:50:00,56.49,56.51,56.42,56.51,231105.0,46.8441,46.8607,46.7861,46.8607,231105.0
2016-07-08 14:00:00,56.51,56.61,56.46,56.61,268377.0,46.8607,46.9436,46.8193,46.9436,268377.0
2016-07-08 14:10:00,56.6,56.61,56.5,56.57,368038.0,46.9354,46.9436,46.8524,46.9105,368038.0
2016-07-08 14:20:00,56.58,56.64,56.57,56.61,489882.0,46.9188,46.9685,46.9105,46.9436,489882.0
2016-07-08 14:30:00,56.62,56.62,56.54,56.55,304868.0,46.9519,46.9519,46.8856,46.8939,304868.0
2016-07-08 14:40:00,56.56,56.6,56.5,56.58,255468.0,46.9022,46.9354,46.8524,46.9188,255468.0
2016-07-08 14:50:00,56.58,56.59,56.52,56.54,207062.0,46.9188,46.9271,46.869,46.8856,207062.0
2016-07-08 15:00:00,56.52,56.54,56.45,56.51,225059.0,46.869,46.8856,46.811,46.8607,225059.0
2016-07-08 15:10:00,56.51,56.56,56.45,56.46,199430.0,46.8607,46.9022,46.811,46.8193,199430.0
2016-07-08 15:20:00,56.46,56.52,56.42,56.42,201947.0,46.8193,46.869,46.7861,46.7861,201947.0
2016-07-08 15:30:00,56.42,56.47,56.39,56.46,316542.0,46.7861,46.8276,46.7612,46.8193,316542.0
2016-07-08 15:40:00,56.47,56.5,56.45,56.5,303538.0,46.8276,46.8524,46.811,46.8524,303538.0
2016-07-08 15:50:00,56.5,56.53,56.46,56.51,1203398.0,46.8524,46.8773,46.8193,46.8607,1203398.0
2016-07-11 09:30:00,56.8,56.91,56.7,56.75,379424.0,47.1012,47.1924,47.0183,47.0597,379424.0
2016-07-11 09:40:00,56.74,56.9,56.72,56.88,336585.0,47.0515,47.1841,47.0349,47.1675,336585.0
2016-07-11 09:50:00,56.88,56.92,56.61,56.68,397587.0,47.1675,47.2007,46.9436,47.0017,397587.0
2016-07-11 10:00:00,56.68,56.72,56.52,56.71,367799.0,47.0017,47.0349,46.869,47.0266,367799.0
2016-07-11 10:10:00,56.71,56.73,56.47,56.51,299668.0,47.0266,47.0432,46.8276,46.8607,299668.0
2016-07-11 10:20:00,56.5,56.53,56.35,56.43,255986.0,46.8524,46.8773,46.728,46.7944,255986.0
2016-07-11 10:30:00,56.42,56.49,56.33,56.36,314691.0,46.7861,46.8441,46.7115,46.7363,314691.0
2016-07-11 10:40:00,56.35,56.36,56.06,56.1,587577.0,46.728,46.7363,46.4876,46.5207,587577.0
2016-07-11 10:50:00,56.1,56.22,56.07,56.21,434515.0,46.5207,46.6202,46.4959,46.6119,434515.0
2016-07-11 11:00:00,56.22,56.39,56.21,56.33,335307.0,46.6202,46.7612,46.6119,46.7115,335307.0
2016-07-11 11:10:00,56.33,56.37,56.3,56.34,231664.0,46.7115,46.7446,46.6866,46.7198,231664.0
2016-07-11 11:20:00,56.34,56.36,56.33,56.35,123052.0,46.7198,46.7363,46.7115,46.728,123052.0
2016-07-11 11:30:00,56.35,56.36,56.28,56.3,190130.0,46.728,46.7363,46.67,46.6866,190130.0
2016-07-11 11:40:00,56.3,56.31,56.23,56.23,232524.0,46.6866,46.6949,46.6285,46.6285,232524.0
2016-07-11 11:50:00,56.23,56.27,56.19,56.2,187111.0,46.6285,46.6617,46.5954,46.6037,187111.0
2016-07-11 12:00:00,56.21,56.24,56.17,56.23,139071.0,46.6119,46.6368,46.5788,46.6285,139071.0
2016-07-11 12:10:00,56.24,56.28,56.23,56.23,136678.0,46.6368,46.67,46.6285,46.6285,136678.0
2016-07-11 12:20:00,56.23,56.3,56.21,56.3,98039.0,46.6285,46.6866,46.6119,46.6866,98039.0
2016-07-11 12:30:00,56.3,56.46,56.29,56.45,162829.0,46.6866,46.8193,46.6783,46.811,162829.0
2016-07-11 12:40:00,56.46,56.46,56.4,56.4,115130.0,46.8193,46.8193,46.7695,46.7695,115130.0
2016-07-11 12:50:00,56.41,56.46,56.38,56.46,170824.0,46.7778,46.8193,46.7529,46.8193,170824.0
2016-07-11 13:00:00,56.46,56.49,56.42,56.45,120023.0,46.8193,46.8441,46.7861,46.811,120023.0
2016-07-11 13:10:00,56.44,56.45,56.4,56.42,102965.0,46.8027,46.811,46.7695,46.7861,102965.0
2016-07-11 13:20:00,56.42,56.46,56.41,56.46,140224.0,46.7861,46.8193,46.7778,46.8193,140224.0
2016-07-11 13:30:00,56.46,56.46,56.4,56.4,101408.0,46.8193,46.8193,46.7695,46.7695,101408.0
2016-07-11 13:40:00,56.41,56.43,56.39,56.4,102636.0,46.7778,46.7944,46.7612,46.7695,102636.0
2016-07-11 13:50:00,56.41,56.41,56.31,56.31,127339.0,46.7778,46.7778,46.6949,46.6949,127339.0
2016-07-11 14:00:00,56.31,56.37,56.3,56.36,88185.0,46.6949,46.7446,46.6866,46.7363,88185.0
2016-07-11 14:10:00,56.36,56.38,56.31,56.32,99275.0,46.7363,46.7529,46.6949,46.7032,99275.0
2016-07-11 14:20:00,56.31,56.32,56.26,56.27,163772.0,46.6949,46.7032,46.6534,46.6617,163772.0
2016-07-11 14:30:00,56.27,56.34,56.25,56.29,164303.0,46.6617,46.7198,46.6451,46.6783,164303.0
2016-07-11 14:40:00,56.28,56.31,56.26,56.27,78973.0,46.67,46.6949,46.6534,46.6617,78973.0
2016-07-11 14:50:00,56.27,56.31,56.26,56.29,77829.0,46.6617,46.6949,46.6534,46.6783,77829.0
2016-07-11 15:00:00,56.29,56.32,56.28,56.32,245795.0,46.6783,46.7032,46.67,46.7032,245795.0
2016-07-11 15:10:00,56.32,56.41,56.3,56.41,216831.0,46.7032,46.7778,46.6866,46.7778,216831.0
2016-07-11 15:20:00,56.41,56.42,56.36,56.38,230065.0,46.7778,46.7861,46.7363,46.7529,230065.0
2016-07-11 15:30:00,56.37,56.39,56.33,56.39,369166.0,46.7446,46.7612,46.7115,46.7612,369166.0
2016-07-11 15:40:00,56.38,56.46,56.34,56.4,342780.0,46.7529,46.8193,46.7198,46.7695,342780.0
2016-07-11 15:50:00,56.39,56.4,56.31,56.32,890046.0,46.7612,46.7695,46.6949,46.7032,890046.0
2016-07-12 09:30:00,56.65,56.85,56.54,56.71,563405.0,46.9768,47.1427,46.8856,47.0266,563405.0
2016-07-12 09:40:00,56.7,56.78,56.53,56.64,320429.0,47.0183,47.0846,46.8773,46.9685,320429.0
2016-07-12 09:50:00,56.64,56.65,56.5,56.59,403924.0,46.9685,46.9768,46.8524,46.9271,403924.0
2016-07-12 10:00:00,56.59,56.67,56.57,56.6,315212.0,46.9271,46.9934,46.9105,46.9354,315212.0
2016-07-12 10:10:00,56.59,56.7,56.58,56.68,316098.0,46.9271,47.0183,46.9188,47.0017,316098.0
2016-07-12 10:20:00,56.68,56.69,56.57,56.65,235621.0,47.0017,47.01,46.9105,46.9768,235621.0
2016-07-12 10:30:00,56.66,56.67,56.57,56.57,242219.0,46.9851,46.9934,46.9105,46.9105,242219.0
2016-07-12 10:40:00,56.58,56.79,56.54,56.79,281133.0,46.9188,47.0929,46.8856,47.0929,281133.0
2016-07-12 10:50:00,56.79,57.05,56.79,56.95,433590.0,47.0929,47.3085,47.0929,47.2256,433590.0
2016-07-12 11:00:00,56.94,57.15,56.91,57.1,211950.0,47.2173,47.3914,47.1924,47.35,211950.0
2016-07-12 11:10:00,57.1,57.13,57.06,57.1,164080.0,47.35,47.3749,47.3168,47.35,164080.0
2016-07-12 11:20:00,57.11,57.25,57.1,57.25,225219.0,47.3583,47.4744,47.35,47.4744,225219.0
2016-07-12 11:30:00,57.24,57.28,57.22,57.27,147826.0,47.4661,47.4992,47.4495,47.491,147826.0
2016-07-12 11:40:00,57.26,57.28,57.2,57.23,129501.0,47.4827,47.4992,47.4329,47.4578,129501.0
2016-07-12 11:50:00,57.22,57.27,57.2,57.2,92734.0,47.4495,47.491,47.4329,47.4329,92734.0
2016-07-12 12:00:00,57.2,57.23,57.13,57.15,164403.0,47.4329,47.4578,47.3749,47.3914,164403.0
2016-07-12 12:10:00,57.15,57.17,57.11,57.17,152945.0,47.3914,47.408,47.3583,47.408,152945.0
2016-07-12 12:20:00,57.17,57.18,57.12,57.16,137564.0,47.408,47.4163,47.3666,47.3997,137564.0
2016-07-12 12:30:00,57.16,57.2,57.14,57.2,106164.0,47.3997,47.4329,47.3831,47.4329,106164.0
2016-07-12 12:40:00,57.2,57.23,57.17,57.18,160612.0,47.4329,47.4578,47.408,47.4163,160612.0
2016-07-12 12:50:00,57.18,57.33,57.17,57.33,176905.0,47.4163,47.5407,47.408,47.5407,176905.0
2016-07-12 13:00:00,57.33,57.33,57.23,57.28,110702.0,47.5407,47.5407,47.4578,47.4992,110702.0
2016-07-12 13:10:00,57.28,57.29,57.22,57.27,155462.0,47.4992,47.5075,47.4495,47.491,155462.0
2016-07-12 13:20:00,57.28,57.29,57.24,57.29,112857.0,47.4992,47.5075,47.4661,47.5075,112857.0
2016-07-12 13:30:00,57.29,57.39,57.27,57.39,167002.0,47.5075,47.5905,47.491,47.5905,167002.0
2016-07-12 13:40:00,57.39,57.41,57.37,57.41,194856.0,47.5905,47.607,47.5739,47.607,194856.0
2016-07-12 13:50:00,57.41,57.42,57.35,57.38,201992.0,47.607,47.6153,47.5573,47.5822,201992.0
2016-07-12 14:00:00,57.38,57.43,57.38,57.41,167422.0,47.5822,47.6236,47.5822,47.607,167422.0
2016-07-12 14:10:00,57.41,57.5,57.41,57.49,219621.0,47.607,47.6817,47.607,47.6734,219621.0
2016-07-12 14:20:00,57.48,57.5,57.45,57.48,129730.0,47.6651,47.6817,47.6402,47.6651,129730.0
2016-07-12 14:30:00,57.48,57.49,57.42,57.46,208384.0,47.6651,47.6734,47.6153,47.6485,208384.0
2016-07-12 14:40:00,57.46,57.49,57.43,57.44,209769.0,47.6485,47.6734,47.6236,47.6319,209769.0
2016-07-12 14:50:00,57.45,57.46,57.36,57.39,234703.0,47.6402,47.6485,47.5656,47.5905,234703.0
2016-07-12 15:00:00,57.39,57.48,57.39,57.47,146905.0,47.5905,47.6651,47.5905,47.6568,146905.0
2016-07-12 15:10:00,57.47,57.5,57.46,57.48,212590.0,47.6568,47.6817,47.6485,47.6651,212590.0
2016-07-12 15:20:00,57.48,57.5,57.47,57.5,306631.0,47.6651,47.6817,47.6568,47.6817,306631.0
2016-07-12 15:30:00,57.49,57.59,57.49,57.58,492479.0,47.6734,47.7563,47.6734,47.748,492479.0
2016-07-12 15:40:00,57.58,57.6,57.56,57.59,368154.0,47.748,47.7646,47.7314,47.7563,368154.0
2016-07-12 15:50:00,57.59,57.6,57.47,57.48,862608.0,47.7563,47.7646,47.6568,47.6651,862608.0
2016-07-13 09:30:00,56.8,57.26,56.77,56.88,950199.0,47.1012,47.4827,47.0763,47.1675,950199.0
2016-07-13 09:40:00,56.87,56.92,56.67,56.67,510016.0,47.1593,47.2007,46.9934,46.9934,510016.0
2016-07-13 09:50:00,56.68,56.8,56.35,56.38,827993.0,47.0017,47.1012,46.728,46.7529,827993.0
2016-07-13 10:00:00,56.38,56.67,56.37,56.64,684283.0,46.7529,46.9934,46.7446,46.9685,684283.0
2016-07-13 10:10:00,56.64,56.72,56.45,56.46,563978.0,46.9685,47.0349,46.811,46.8193,563978.0
2016-07-13 10:20:00,56.47,56.7,56.46,56.63,281871.0,46.8276,47.0183,46.8193,46.9602,281871.0
2016-07-13 10:30:00,56.63,56.74,56.58,56.67,247313.0,46.9602,47.0515,46.9188,46.9934,247313.0
2016-07-13 10:40:00,56.67,56.86,56.67,56.85,228431.0,46.9934,47.151,46.9934,47.1427,228431.0
2016-07-13 10:50:00,56.86,56.92,56.81,56.82,223206.0,47.151,47.2007,47.1095,47.1178,223206.0
2016-07-13 11:00:00,56.81,56.82,56.71,56.8,175044.0,47.1095,47.1178,47.0266,47.1012,175044.0
2016-07-13 11:10:00,56.8,56.85,56.65,56.65,165579.0,47.1012,47.1427,46.9768,46.9768,165579.0
2016-07-13 11:20:00,56.66,56.7,56.56,56.56,138476.0,46.9851,47.0183,46.9022,46.9022,138476.0
2016-07-13 11:30:00,56.57,56.57,56.46,56.52,224056.0,46.9105,46.9105,46.8193,46.869,224056.0
2016-07-13 11:40:00,56.52,56.57,56.51,56.52,131436.0,46.869,46.9105,46.8607,46.869,131436.0
2016-07-13 11:50:00,56.53,56.55,56.44,56.5,230711.0,46.8773,46.8939,46.8027,46.8524,230711.0
2016-07-13 12:00:00,56.51,56.58,56.48,56.57,153366.0,46.8607,46.9188,46.8358,46.9105,153366.0
2016-07-13 12:10:00,56.58,56.59,56.51,56.58,162190.0,46.9188,46.9271,46.8607,46.9188,162190.0
2016-07-13 12:20:00,56.58,56.59,56.46,56.47,120013.0,46.9188,46.9271,46.8193,46.8276,120013.0
2016-07-13 12:30:00,56.46,56.47,56.4,56.41,125810.0,46.8193,46.8276,46.7695,46.7778,125810.0
2016-07-13 12:40:00,56.41,56.47,56.39,56.44,141976.0,46.7778,46.8276,46.7612,46.8027,141976.0
2016-07-13 12:50:00,56.44,56.47,56.42,56.47,95645.0,46.8027,46.8276,46.7861,46.8276,95645.0
2016-07-13 13:00:00,56.47,56.56,56.46,56.51,172207.0,46.8276,46.9022,46.8193,46.8607,172207.0
2016-07-13 13:10:00,56.5,56.51,56.46,56.49,103276.0,46.8524,46.8607,46.8193,46.8441,103276.0
2016-07-13 13:20:00,56.49,56.5,56.42,56.42,103761.0,46.8441,46.8524,46.7861,46.7861,103761.0
2016-07-13 13:30:00,56.42,56.46,56.39,56.44,226509.0,46.7861,46.8193,46.7612,46.8027,226509.0
2016-07-13 13:40:00,56.44,56.49,56.43,56.45,138997.0,46.8027,46.8441,46.7944,46.811,138997.0
2016-07-13 13:50:00,56.45,56.46,56.36,56.46,214089.0,46.811,46.8193,46.7363,46.8193,214089.0
2016-07-13 14:00:00,56.45,56.47,56.39,56.47,153131.0,46.811,46.8276,46.7612,46.8276,153131.0
2016-07-13 14:10:00,56.47,56.53,56.43,56.5,229457.0,46.8276,46.8773,46.7944,46.8524,229457.0
2016-07-13 14:20:00,56.5,56.57,56.49,56.54,188213.0,46.8524,46.9105,46.8441,46.8856,188213.0
2016-07-13 14:30:00,56.53,56.55,56.47,56.5,225559.0,46.8773,46.8939,46.8276,46.8524,225559.0
2016-07-13 14:40:00,56.49,56.55,56.44,56.55,167287.0,46.8441,46.8939,46.8027,46.8939,167287.0
2016-07-13 14:50:00,56.55,56.56,56.44,56.45,218706.0,46.8939,46.9022,46.8027,46.811,218706.0
2016-07-13 15:00:00,56.44,56.5,56.42,56.46,223560.0,46.8027,46.8524,46.7861,46.8193,223560.0
2016-07-13 15:10:00,56.46,56.47,56.4,56.43,252963.0,46.8193,46.8276,46.7695,46.7944,252963.0
2016-07-13 15:20:00,56.43,56.55,56.42,56.5,393750.0,46.7944,46.8939,46.7861,46.8524,393750.0
2016-07-13 15:30:00,56.51,56.56,56.49,56.52,302920.0,46.8607,46.9022,46.8441,46.869,302920.0
2016-07-13 15:40:00,56.52,56.55,56.51,56.52,309812.0,46.869,46.8939,46.8607,46.869,309812.0
2016-07-13 15:50:00,56.5,56.55,56.47,56.48,799752.0,46.8524,46.8939,46.8276,46.8358,799752.0
2016-07-14 09:30:00,57.0,57.48,56.97,57.24,625896.0,47.2671,47.6651,47.2422,47.4661,625896.0
2016-07-14 09:40:00,57.24,57.47,57.23,57.43,470887.0,47.4661,47.6568,47.4578,47.6236,470887.0
2016-07-14 09:50:00,57.43,57.43,57.28,57.39,281750.0,47.6236,47.6236,47.4992,47.5905,281750.0
2016-07-14 10:00:00,57.4,57.59,57.36,57.59,421399.0,47.5988,47.7563,47.5656,47.7563,421399.0
2016-07-14 10:10:00,57.58,57.62,57.46,57.57,365484.0,47.748,47.7812,47.6485,47.7397,365484.0
2016-07-14 10:20:00,57.57,57.66,57.52,57.64,299139.0,47.7397,47.8144,47.6983,47.7978,299139.0
2016-07-14 10:30:00,57.64,57.68,57.58,57.59,260112.0,47.7978,47.8309,47.748,47.7563,260112.0
2016-07-14 10:40:00,57.6,57.62,57.29,57.32,551775.0,47.7646,47.7812,47.5075,47.5324,551775.0
2016-07-14 10:50:00,57.31,57.36,57.23,57.26,283416.0,47.5241,47.5656,47.4578,47.4827,283416.0
2016-07-14 11:00:00,57.25,57.3,57.19,57.3,204937.0,47.4744,47.5158,47.4246,47.5158,204937.0
2016-07-14 11:10:00,57.29,57.34,57.2,57.28,204773.0,47.5075,47.549,47.4329,47.4992,204773.0
2016-07-14 11:20:00,57.28,57.34,57.24,57.33,174489.0,47.4992,47.549,47.4661,47.5407,174489.0
2016-07-14 11:30:00,57.33,57.34,57.24,57.27,142505.0,47.5407,47.549,47.4661,47.491,142505.0
2016-07-14 11:40:00,57.28,57.28,57.19,57.23,135547.0,47.4992,47.4992,47.4246,47.4578,135547.0
2016-07-14 11:50:00,57.23,57.33,57.23,57.23,152971.0,47.4578,47.5407,47.4578,47.4578,152971.0
2016-07-14 12:00:00,57.24,57.35,57.24,57.28,162021.0,47.4661,47.5573,47.4661,47.4992,162021.0
2016-07-14 12:10:00,57.29,57.3,57.24,57.26,116273.0,47.5075,47.5158,47.4661,47.4827,116273.0
2016-07-14 12:20:00,57.27,57.29,57.24,57.28,54901.0,47.491,47.5075,47.4661,47.4992,54901.0
2016-07-14 12:30:00,57.28,57.36,57.27,57.36,62422.0,47.4992,47.5656,47.491,47.5656,62422.0
2016-07-14 12:40:00,57.36,57.38,57.33,57.36,67238.0,47.5656,47.5822,47.5407,47.5656,67238.0
2016-07-14 12:50:00,57.36,57.39,57.24,57.27,101410.0,47.5656,47.5905,47.4661,47.491,101410.0
2016-07-14 13:00:00,57.28,57.29,57.15,57.15,123210.0,47.4992,47.5075,47.3914,47.3914,123210.0
2016-07-14 13:10:00,57.15,57.19,57.09,57.09,159985.0,47.3914,47.4246,47.3417,47.3417,159985.0
2016-07-14 13:20:00,57.1,57.16,57.09,57.14,100186.0,47.35,47.3997,47.3417,47.3831,100186.0
2016-07-14 13:30:00,57.13,57.22,57.13,57.2,110331.0,47.3749,47.4495,47.3749,47.4329,110331.0
2016-07-14 13:40:00,57.2,57.21,57.18,57.2,68004.0,47.4329,47.4412,47.4163,47.4329,68004.0
2016-07-14 13:50:00,57.21,57.22,57.12,57.13,143507.0,47.4412,47.4495,47.3666,47.3749,143507.0
2016-07-14 14:00:00,57.14,57.16,57.11,57.15,176647.0,47.3831,47.3997,47.3583,47.3914,176647.0
2016-07-14 14:10:00,57.15,57.24,57.14,57.21,170352.0,47.3914,47.4661,47.3831,47.4412,170352.0
2016-07-14 14:20:00,57.21,57.25,57.2,57.21,113913.0,47.4412,47.4744,47.4329,47.4412,113913.0
2016-07-14 14:30:00,57.22,57.25,57.17,57.25,91661.0,47.4495,47.4744,47.408,47.4744,91661.0
2016-07-14 14:40:00,57.25,57.29,57.24,57.26,165122.0,47.4744,47.5075,47.4661,47.4827,165122.0
2016-07-14 14:50:00,57.25,57.33,57.23,57.33,133351.0,47.4744,47.5407,47.4578,47.5407,133351.0
2016-07-14 15:00:00,57.33,57.41,57.28,57.41,244869.0,47.5407,47.607,47.4992,47.607,244869.0
2016-07-14 15:10:00,57.41,57.48,57.38,57.46,230831.0,47.607,47.6651,47.5822,47.6485,230831.0
2016-07-14 15:20:00,57.46,57.5,57.42,57.44,236549.0,47.6485,47.6817,47.6153,47.6319,236549.0
2016-07-14 15:30:00,57.44,57.5,57.41,57.43,342611.0,47.6319,47.6817,47.607,47.6236,342611.0
2016-07-14 15:40:00,57.43,57.54,57.42,57.54,448550.0,47.6236,47.7148,47.6153,47.7148,448550.0
2016-07-14 15:50:00,57.54,57.62,57.54,57.59,1611197.0,47.7148,47.7812,47.7148,47.7563,1611197.0
2016-07-15 09:30:00,57.61,57.74,57.51,57.57,917696.0,47.7729,47.8807,47.69,47.7397,917696.0
2016-07-15 09:40:00,57.55,57.57,57.24,57.41,248964.0,47.7231,47.7397,47.4661,47.607,248964.0
2016-07-15 09:50:00,57.41,57.51,57.29,57.4,392833.0,47.607,47.69,47.5075,47.5988,392833.0
2016-07-15 10:00:00,57.4,57.51,57.38,57.4,197188.0,47.5988,47.69,47.5822,47.5988,197188.0
2016-07-15 10:10:00,57.41,57.46,57.25,57.25,205208.0,47.607,47.6485,47.4744,47.4744,205208.0
2016-07-15 10:20:00,57.26,57.3,57.21,57.24,139760.0,47.4827,47.5158,47.4412,47.4661,139760.0
2016-07-15 10:30:00,57.25,57.3,57.23,57.29,149035.0,47.4744,47.5158,47.4578,47.5075,149035.0
2016-07-15 10:40:00,57.29,57.33,57.25,57.33,158886.0,47.5075,47.5407,47.4744,47.5407,158886.0
2016-07-15 10:50:00,57.33,57.43,57.32,57.41,155760.0,47.5407,47.6236,47.5324,47.607,155760.0
2016-07-15 11:00:00,57.41,57.44,57.33,57.36,236604.0,47.607,47.6319,47.5407,47.5656,236604.0
2016-07-15 11:10:00,57.35,57.38,57.29,57.3,133074.0,47.5573,47.5822,47.5075,47.5158,133074.0
2016-07-15 11:20:00,57.29,57.35,57.24,57.26,157795.0,47.5075,47.5573,47.4661,47.4827,157795.0
2016-07-15 11:30:00,57.25,57.26,57.2,57.21,110783.0,47.4744,47.4827,47.4329,47.4412,110783.0
2016-07-15 11:40:00,57.21,57.22,57.13,57.17,110845.0,47.4412,47.4495,47.3749,47.408,110845.0
2016-07-15 11:50:00,57.17,57.2,57.15,57.17,80734.0,47.408,47.4329,47.3914,47.408,80734.0
2016-07-15 12:00:00,57.17,57.21,57.15,57.2,68721.0,47.408,47.4412,47.3914,47.4329,68721.0
2016-07-15 12:10:00,57.19,57.23,57.17,57.21,65150.0,47.4246,47.4578,47.408,47.4412,65150.0
2016-07-15 12:20:00,57.21,57.27,57.19,57.26,80473.0,47.4412,47.491,47.4246,47.4827,80473.0
2016-07-15 12:30:00,57.26,57.26,57.12,57.16,124097.0,47.4827,47.4827,47.3666,47.3997,124097.0
2016-07-15 12:40:00,57.15,57.22,57.15,57.21,113526.0,47.3914,47.4495,47.3914,47.4412,113526.0
2016-07-15 12:50:00,57.22,57.24,57.15,57.16,68804.0,47.4495,47.4661,47.3914,47.3997,68804.0
2016-07-15 13:00:00,57.16,57.2,57.14,57.16,65168.0,47.3997,47.4329,47.3831,47.3997,65168.0
2016-07-15 13:10:00,57.16,57.23,57.15,57.22,57246.0,47.3997,47.4578,47.3914,47.4495,57246.0
2016-07-15 13:20:00,57.22,57.3,57.22,57.29,73531.0,47.4495,47.5158,47.4495,47.5075,73531.0
2016-07-15 13:30:00,57.29,57.34,57.25,57.27,152969.0,47.5075,47.549,47.4744,47.491,152969.0
2016-07-15 13:40:00,57.27,57.3,57.24,57.25,158703.0,47.491,47.5158,47.4661,47.4744,158703.0
2016-07-15 13:50:00,57.26,57.26,57.2,57.21,163212.0,47.4827,47.4827,47.4329,47.4412,163212.0
2016-07-15 14:00:00,57.21,57.24,57.2,57.22,111663.0,47.4412,47.4661,47.4329,47.4495,111663.0
2016-07-15 14:10:00,57.22,57.25,57.21,57.25,99502.0,47.4495,47.4744,47.4412,47.4744,99502.0
2016-07-15 14:20:00,57.25,57.27,57.22,57.27,65878.0,47.4744,47.491,47.4495,47.491,65878.0
2016-07-15 14:30:00,57.27,57.32,57.26,57.29,171142.0,47.491,47.5324,47.4827,47.5075,171142.0
2016-07-15 14:40:00,57.3,57.39,57.27,57.37,156353.0,47.5158,47.5905,47.491,47.5739,156353.0
2016-07-15 14:50:00,57.38,57.39,57.34,57.35,137813.0,47.5822,47.5905,47.549,47.5573,137813.0
2016-07-15 15:00:00,57.35,57.36,57.28,57.28,88694.0,47.5573,47.5656,47.4992,47.4992,88694.0
2016-07-15 15:10:00,57.29,57.34,57.28,57.34,100652.0,47.5075,47.549,47.4992,47.549,100652.0
2016-07-15 15:20:00,57.34,57.49,57.31,57.48,257361.0,47.549,47.6734,47.5241,47.6651,257361.0
2016-07-15 15:30:00,57.49,57.52,57.38,57.38,257228.0,47.6734,47.6983,47.5822,47.5822,257228.0
2016-07-15 15:40:00,57.38,57.38,57.32,57.35,215867.0,47.5822,47.5822,47.5324,47.5573,215867.0
2016-07-15 15:50:00,57.36,57.42,57.34,57.39,952299.0,47.5656,47.6153,47.549,47.5905,952299.0
2016-07-18 09:30:00,57.59,57.59,57.1,57.14,285884.0,47.7563,47.7563,47.35,47.3831,285884.0
2016-07-18 09:40:00,57.14,57.21,57.08,57.09,176238.0,47.3831,47.4412,47.3334,47.3417,176238.0
2016-07-18 09:50:00,57.09,57.22,57.08,57.21,189531.0,47.3417,47.4495,47.3334,47.4412,189531.0
2016-07-18 10:00:00,57.2,57.33,57.19,57.27,146035.0,47.4329,47.5407,47.4246,47.491,146035.0
2016-07-18 10:10:00,57.27,57.29,57.19,57.26,111478.0,47.491,47.5075,47.4246,47.4827,111478.0
2016-07-18 10:20:00,57.25,57.29,57.22,57.23,108651.0,47.4744,47.5075,47.4495,47.4578,108651.0
2016-07-18 10:30:00,57.22,57.33,57.22,57.32,100275.0,47.4495,47.5407,47.4495,47.5324,100275.0
2016-07-18 10:40:00,57.33,57.36,57.31,57.34,171598.0,47.5407,47.5656,47.5241,47.549,171598.0
2016-07-18 10:50:00,57.34,57.37,57.3,57.31,105670.0,47.549,47.5739,47.5158,47.5241,105670.0
2016-07-18 11:00:00,57.32,57.35,57.3,57.3,98192.0,47.5324,47.5573,47.5158,47.5158,98192.0
2016-07-18 11:10:00,57.31,57.38,57.3,57.37,140566.0,47.5241,47.5822,47.5158,47.5739,140566.0
2016-07-18 11:20:00,57.37,57.4,57.32,57.34,97407.0,47.5739,47.5988,47.5324,47.549,97407.0
2016-07-18 11:30:00,57.34,57.37,57.33,57.36,118205.0,47.549,47.5739,47.5407,47.5656,118205.0
2016-07-18 11:40:00,57.36,57.36,57.32,57.35,89942.0,47.5656,47.5656,47.5324,47.5573,89942.0
2016-07-18 11:50:00,57.35,57.38,57.31,57.32,83715.0,47.5573,47.5822,47.5241,47.5324,83715.0
2016-07-18 12:00:00,57.31,57.32,57.24,57.25,98992.0,47.5241,47.5324,47.4661,47.4744,98992.0
2016-07-18 12:10:00,57.25,57.27,57.2,57.2,92357.0,47.4744,47.491,47.4329,47.4329,92357.0
2016-07-18 12:20:00,57.2,57.25,57.2,57.22,59735.0,47.4329,47.4744,47.4329,47.4495,59735.0
2016-07-18 12:30:00,57.22,57.23,57.13,57.17,120085.0,47.4495,47.4578,47.3749,47.408,120085.0
2016-07-18 12:40:00,57.16,57.24,57.16,57.23,213804.0,47.3997,47.4661,47.3997,47.4578,213804.0
2016-07-18 12:50:00,57.23,57.23,57.18,57.21,117496.0,47.4578,47.4578,47.4163,47.4412,117496.0
2016-07-18 13:00:00,57.21,57.22,57.17,57.21,101981.0,47.4412,47.4495,47.408,47.4412,101981.0
2016-07-18 13:10:00,57.21,57.23,57.1,57.11,306343.0,47.4412,47.4578,47.35,47.3583,306343.0
2016-07-18 13:20:00,57.11,57.13,57.06,57.08,205594.0,47.3583,47.3749,47.3168,47.3334,205594.0
2016-07-18 13:30:00,57.08,57.14,57.07,57.11,145672.0,47.3334,47.3831,47.3251,47.3583,145672.0
2016-07-18 13:40:00,57.12,57.13,57.09,57.1,92365.0,47.3666,47.3749,47.3417,47.35,92365.0
2016-07-18 13:50:00,57.1,57.1,57.05,57.06,119221.0,47.35,47.35,47.3085,47.3168,119221.0
2016-07-18 14:00:00,57.06,57.07,56.95,56.96,269692.0,47.3168,47.3251,47.2256,47.2339,269692.0
2016-07-18 14:10:00,56.96,57.02,56.85,56.88,377884.0,47.2339,47.2836,47.1427,47.1675,377884.0
2016-07-18 14:20:00,56.88,56.97,56.86,56.95,170124.0,47.1675,47.2422,47.151,47.2256,170124.0
2016-07-18 14:30:00,56.94,56.95,56.91,56.94,94618.0,47.2173,47.2256,47.1924,47.2173,94618.0
2016-07-18 14:40:00,56.93,56.96,56.9,56.92,96490.0,47.209,47.2339,47.1841,47.2007,96490.0
2016-07-18 14:50:00,56.92,57.0,56.91,57.0,138707.0,47.2007,47.2671,47.1924,47.2671,138707.0
2016-07-18 15:00:00,57.0,57.05,56.97,57.05,189617.0,47.2671,47.3085,47.2422,47.3085,189617.0
2016-07-18 15:10:00,57.05,57.06,56.98,57.01,182163.0,47.3085,47.3168,47.2505,47.2753,182163.0
2016-07-18 15:20:00,57.02,57.02,56.95,56.97,154527.0,47.2836,47.2836,47.2256,47.2422,154527.0
2016-07-18 15:30:00,56.97,56.98,56.92,56.94,357544.0,47.2422,47.2505,47.2007,47.2173,357544.0
2016-07-18 15:40:00,56.94,57.01,56.93,56.99,364839.0,47.2173,47.2753,47.209,47.2588,364839.0
2016-07-18 15:50:00,56.99,56.99,56.88,56.93,542752.0,47.2588,47.2588,47.1675,47.209,542752.0
2016-07-19 09:30:00,56.85,57.14,56.84,57.09,379833.0,47.1427,47.3831,47.1344,47.3417,379833.0
2016-07-19 09:40:00,57.09,57.1,56.57,56.57,519482.0,47.3417,47.35,46.9105,46.9105,519482.0
2016-07-19 09:50:00,56.58,56.8,56.54,56.75,448558.0,46.9188,47.1012,46.8856,47.0597,448558.0
2016-07-19 10:00:00,56.75,56.79,56.65,56.76,255778.0,47.0597,47.0929,46.9768,47.068,255778.0
2016-07-19 10:10:00,56.77,56.89,56.74,56.8,325193.0,47.0763,47.1758,47.0515,47.1012,325193.0
2016-07-19 10:20:00,56.8,56.84,56.78,56.78,260161.0,47.1012,47.1344,47.0846,47.0846,260161.0
2016-07-19 10:30:00,56.79,56.81,56.68,56.77,240426.0,47.0929,47.1095,47.0017,47.0763,240426.0
2016-07-19 10:40:00,56.76,56.77,56.67,56.69,215925.0,47.068,47.0763,46.9934,47.01,215925.0
2016-07-19 10:50:00,56.69,56.72,56.56,56.7,357900.0,47.01,47.0349,46.9022,47.0183,357900.0
2016-07-19 11:00:00,56.7,56.75,56.68,56.7,224487.0,47.0183,47.0597,47.0017,47.0183,224487.0
2016-07-19 11:10:00,56.7,56.8,56.6,56.8,174850.0,47.0183,47.1012,46.9354,47.1012,174850.0
2016-07-19 11:20:00,56.8,56.81,56.7,56.75,111158.0,47.1012,47.1095,47.0183,47.0597,111158.0
2016-07-19 11:30:00,56.76,56.78,56.68,56.7,205789.0,47.068,47.0846,47.0017,47.0183,205789.0
2016-07-19 11:40:00,56.7,56.79,56.68,56.76,231842.0,47.0183,47.0929,47.0017,47.068,231842.0
2016-07-19 11:50:00,56.76,56.8,56.73,56.74,123890.0,47.068,47.1012,47.0432,47.0515,123890.0
2016-07-19 12:00:00,56.73,56.73,56.68,56.72,145310.0,47.0432,47.0432,47.0017,47.0349,145310.0
2016-07-19 12:10:00,56.72,56.74,56.68,56.69,117746.0,47.0349,47.0515,47.0017,47.01,117746.0
2016-07-19 12:20:00,56.69,56.69,56.63,56.66,97701.0,47.01,47.01,46.9602,46.9851,97701.0
2016-07-19 12:30:00,56.65,56.72,56.62,56.68,85173.0,46.9768,47.0349,46.9519,47.0017,85173.0
2016-07-19 12:40:00,56.69,56.74,56.68,56.73,84556.0,47.01,47.0515,47.0017,47.0432,84556.0
2016-07-19 12:50:00,56.73,56.73,56.69,56.72,81479.0,47.0432,47.0432,47.01,47.0349,81479.0
2016-07-19 13:00:00,56.71,56.72,56.68,56.69,71099.0,47.0266,47.0349,47.0017,47.01,71099.0
2016-07-19 13:10:00,56.69,56.7,56.65,56.66,104795.0,47.01,47.0183,46.9768,46.9851,104795.0
2016-07-19 13:20:00,56.66,56.66,56.62,56.64,81348.0,46.9851,46.9851,46.9519,46.9685,81348.0
2016-07-19 13:30:00,56.65,56.68,56.58,56.63,112991.0,46.9768,47.0017,46.9188,46.9602,112991.0
2016-07-19 13:40:00,56.63,56.67,56.62,56.64,97739.0,46.9602,46.9934,46.9519,46.9685,97739.0
2016-07-19 13:50:00,56.64,56.65,56.62,56.64,76306.0,46.9685,46.9768,46.9519,46.9685,76306.0
2016-07-19 14:00:00,56.64,56.71,56.64,56.7,129526.0,46.9685,47.0266,46.9685,47.0183,129526.0
2016-07-19 14:10:00,56.71,56.78,56.68,56.74,146033.0,47.0266,47.0846,47.0017,47.0515,146033.0
2016-07-19 14:20:00,56.74,56.75,56.68,56.71,113743.0,47.0515,47.0597,47.0017,47.0266,113743.0
2016-07-19 14:30:00,56.72,56.74,56.64,56.69,120593.0,47.0349,47.0515,46.9685,47.01,120593.0
2016-07-19 14:40:00,56.7,56.71,56.67,56.68,95895.0,47.0183,47.0266,46.9934,47.0017,95895.0
2016-07-19 14:50:00,56.67,56.69,56.59,56.63,129138.0,46.9934,47.01,46.9271,46.9602,129138.0
2016-07-19 15:00:00,56.63,56.64,56.59,56.62,91144.0,46.9602,46.9685,46.9271,46.9519,91144.0
2016-07-19 15:10:00,56.61,56.64,56.59,56.63,224965.0,46.9436,46.9685,46.9271,46.9602,224965.0
2016-07-19 15:20:00,56.63,56.67,56.61,56.67,165790.0,46.9602,46.9934,46.9436,46.9934,165790.0
2016-07-19 15:30:00,56.67,56.69,56.65,56.66,184693.0,46.9934,47.01,46.9768,46.9851,184693.0
2016-07-19 15:40:00,56.67,56.73,56.66,56.73,241962.0,46.9934,47.0432,46.9851,47.0432,241962.0
2016-07-19 15:50:00,56.73,56.77,56.7,56.76,494763.0,47.0432,47.0763,47.0183,47.068,494763.0
2016-07-20 09:30:00,57.0,57.1,56.75,56.8,372104.0,47.2671,47.35,47.0597,47.1012,372104.0
2016-07-20 09:40:00,56.8,56.87,56.71,56.75,239910.0,47.1012,47.1593,47.0266,47.0597,239910.0
2016-07-20 09:50:00,56.75,56.84,56.74,56.83,229374.0,47.0597,47.1344,47.0515,47.1261,229374.0
2016-07-20 10:00:00,56.82,56.9,56.7,56.84,180309.0,47.1178,47.1841,47.0183,47.1344,180309.0
2016-07-20 10:10:00,56.85,57.0,56.79,56.99,179749.0,47.1427,47.2671,47.0929,47.2588,179749.0
2016-07-20 10:20:00,56.98,57.0,56.94,56.98,120024.0,47.2505,47.2671,47.2173,47.2505,120024.0
2016-07-20 10:30:00,56.97,57.08,56.96,57.04,251115.0,47.2422,47.3334,47.2339,47.3002,251115.0
2016-07-20 10:40:00,57.04,57.18,57.03,57.13,253362.0,47.3002,47.4163,47.2919,47.3749,253362.0
2016-07-20 10:50:00,57.13,57.15,57.07,57.13,178039.0,47.3749,47.3914,47.3251,47.3749,178039.0
2016-07-20 11:00:00,57.12,57.14,57.06,57.06,165776.0,47.3666,47.3831,47.3168,47.3168,165776.0
2016-07-20 11:10:00,57.06,57.1,56.99,57.04,143919.0,47.3168,47.35,47.2588,47.3002,143919.0
2016-07-20 11:20:00,57.05,57.18,57.02,57.18,156077.0,47.3085,47.4163,47.2836,47.4163,156077.0
2016-07-20 11:30:00,57.18,57.19,57.05,57.1,138354.0,47.4163,47.4246,47.3085,47.35,138354.0
2016-07-20 11:40:00,57.1,57.13,57.08,57.11,179396.0,47.35,47.3749,47.3334,47.3583,179396.0
2016-07-20 11:50:00,57.12,57.24,57.09,57.19,225435.0,47.3666,47.4661,47.3417,47.4246,225435.0
2016-07-20 12:00:00,57.19,57.21,57.13,57.17,120801.0,47.4246,47.4412,47.3749,47.408,120801.0
2016-07-20 12:10:00,57.18,57.18,57.12,57.13,102655.0,47.4163,47.4163,47.3666,47.3749,102655.0
2016-07-20 12:20:00,57.13,57.14,57.05,57.11,121026.0,47.3749,47.3831,47.3085,47.3583,121026.0
2016-07-20 12:30:00,57.11,57.12,57.04,57.07,74382.0,47.3583,47.3666,47.3002,47.3251,74382.0
2016-07-20 12:40:00,57.07,57.12,57.06,57.07,94866.0,47.3251,47.3666,47.3168,47.3251,94866.0
2016-07-20 12:50:00,57.07,57.12,57.06,57.1,58314.0,47.3251,47.3666,47.3168,47.35,58314.0
2016-07-20 13:00:00,57.11,57.11,57.07,57.07,82615.0,47.3583,47.3583,47.3251,47.3251,82615.0
2016-07-20 13:10:00,57.07,57.12,57.07,57.11,40321.0,47.3251,47.3666,47.3251,47.3583,40321.0
2016-07-20 13:20:00,57.11,57.15,57.1,57.14,75456.0,47.3583,47.3914,47.35,47.3831,75456.0
2016-07-20 13:30:00,57.15,57.17,57.09,57.12,133501.0,47.3914,47.408,47.3417,47.3666,133501.0
2016-07-20 13:40:00,57.11,57.14,57.1,57.13,64928.0,47.3583,47.3831,47.35,47.3749,64928.0
2016-07-20 13:50:00,57.13,57.14,57.09,57.12,109677.0,47.3749,47.3831,47.3417,47.3666,109677.0
2016-07-20 14:00:00,57.12,57.24,57.11,57.23,153122.0,47.3666,47.4661,47.3583,47.4578,153122.0
2016-07-20 14:10:00,57.24,57.25,57.2,57.24,127479.0,47.4661,47.4744,47.4329,47.4661,127479.0
2016-07-20 14:20:00,57.24,57.32,57.23,57.3,202525.0,47.4661,47.5324,47.4578,47.5158,202525.0
2016-07-20 14:30:00,57.29,57.31,57.24,57.25,213605.0,47.5075,47.5241,47.4661,47.4744,213605.0
2016-07-20 14:40:00,57.25,57.34,57.24,57.32,198980.0,47.4744,47.549,47.4661,47.5324,198980.0
2016-07-20 14:50:00,57.31,57.45,57.31,57.45,344153.0,47.5241,47.6402,47.5241,47.6402,344153.0
2016-07-20 15:00:00,57.45,57.52,57.45,57.49,509210.0,47.6402,47.6983,47.6402,47.6734,509210.0
2016-07-20 15:10:00,57.48,57.58,57.48,57.58,338946.0,47.6651,47.748,47.6651,47.748,338946.0
2016-07-20 15:20:00,57.58,57.61,57.55,57.6,515506.0,47.748,47.7729,47.7231,47.7646,515506.0
2016-07-20 15:30:00,57.6,57.61,57.56,57.59,370270.0,47.7646,47.7729,47.7314,47.7563,370270.0
2016-07-20 15:40:00,57.59,57.66,57.57,57.57,496579.0,47.7563,47.8144,47.7397,47.7397,496579.0
2016-07-20 15:50:00,57.58,57.62,57.51,57.56,752027.0,47.748,47.7812,47.69,47.7314,752027.0
2016-07-21 09:30:00,57.62,57.63,57.11,57.22,313732.0,47.7812,47.7895,47.3583,47.4495,313732.0
2016-07-21 09:40:00,57.21,57.29,57.14,57.28,205950.0,47.4412,47.5075,47.3831,47.4992,205950.0
2016-07-21 09:50:00,57.28,57.3,57.03,57.1,232405.0,47.4992,47.5158,47.2919,47.35,232405.0
2016-07-21 10:00:00,57.1,57.19,57.07,57.16,208611.0,47.35,47.4246,47.3251,47.3997,208611.0
2016-07-21 10:10:00,57.15,57.28,57.13,57.25,207606.0,47.3914,47.4992,47.3749,47.4744,207606.0
2016-07-21 10:20:00,57.25,57.3,57.14,57.17,350009.0,47.4744,47.5158,47.3831,47.408,350009.0
2016-07-21 10:30:00,57.17,57.36,57.16,57.32,252568.0,47.408,47.5656,47.3997,47.5324,252568.0
2016-07-21 10:40:00,57.32,57.38,57.25,57.3,251802.0,47.5324,47.5822,47.4744,47.5158,251802.0
2016-07-21 10:50:00,57.3,57.39,57.29,57.38,141496.0,47.5158,47.5905,47.5075,47.5822,141496.0
2016-07-21 11:00:00,57.38,57.5,57.36,57.5,111832.0,47.5822,47.6817,47.5656,47.6817,111832.0
2016-07-21 11:10:00,57.5,57.58,57.46,57.51,213301.0,47.6817,47.748,47.6485,47.69,213301.0
2016-07-21 11:20:00,57.52,57.59,57.48,57.58,132998.0,47.6983,47.7563,47.6651,47.748,132998.0
2016-07-21 11:30:00,57.58,57.6,57.48,57.55,159010.0,47.748,47.7646,47.6651,47.7231,159010.0
2016-07-21 11:40:00,57.54,57.62,57.53,57.57,208456.0,47.7148,47.7812,47.7066,47.7397,208456.0
2016-07-21 11:50:00,57.58,57.58,57.4,57.56,196278.0,47.748,47.748,47.5988,47.7314,196278.0
2016-07-21 12:00:00,57.56,57.61,57.52,57.56,173995.0,47.7314,47.7729,47.6983,47.7314,173995.0
2016-07-21 12:10:00,57.56,57.57,57.48,57.55,142758.0,47.7314,47.7397,47.6651,47.7231,142758.0
2016-07-21 12:20:00,57.55,57.55,57.45,57.53,133856.0,47.7231,47.7231,47.6402,47.7066,133856.0
2016-07-21 12:30:00,57.53,57.57,57.51,57.57,105755.0,47.7066,47.7397,47.69,47.7397,105755.0
2016-07-21 12:40:00,57.56,57.56,57.5,57.52,100937.0,47.7314,47.7314,47.6817,47.6983,100937.0
2016-07-21 12:50:00,57.51,57.53,57.47,57.47,95026.0,47.69,47.7066,47.6568,47.6568,95026.0
2016-07-21 13:00:00,57.47,57.5,57.46,57.47,97939.0,47.6568,47.6817,47.6485,47.6568,97939.0
2016-07-21 13:10:00,57.47,57.5,57.42,57.43,148249.0,47.6568,47.6817,47.6153,47.6236,148249.0
2016-07-21 13:20:00,57.43,57.44,57.41,57.42,71190.0,47.6236,47.6319,47.607,47.6153,71190.0
2016-07-21 13:30:00,57.43,57.45,57.41,57.45,137486.0,47.6236,47.6402,47.607,47.6402,137486.0
2016-07-21 13:40:00,57.44,57.46,57.38,57.44,170786.0,47.6319,47.6485,47.5822,47.6319,170786.0
2016-07-21 13:50:00,57.44,57.45,57.4,57.41,204801.0,47.6319,47.6402,47.5988,47.607,204801.0
2016-07-21 14:00:00,57.41,57.49,57.38,57.48,196759.0,47.607,47.6734,47.5822,47.6651,196759.0
2016-07-21 14:10:00,57.48,57.5,57.44,57.47,211688.0,47.6651,47.6817,47.6319,47.6568,211688.0
2016-07-21 14:20:00,57.48,57.49,57.4,57.41,179185.0,47.6651,47.6734,47.5988,47.607,179185.0
2016-07-21 14:30:00,57.42,57.44,57.32,57.33,164910.0,47.6153,47.6319,47.5324,47.5407,164910.0
2016-07-21 14:40:00,57.32,57.34,57.27,57.33,140130.0,47.5324,47.549,47.491,47.5407,140130.0
2016-07-21 14:50:00,57.33,57.4,57.31,57.38,204713.0,47.5407,47.5988,47.5241,47.5822,204713.0
2016-07-21 15:00:00,57.37,57.37,57.33,57.35,352644.0,47.5739,47.5739,47.5407,47.5573,352644.0
2016-07-21 15:10:00,57.35,57.48,57.33,57.45,346856.0,47.5573,47.6651,47.5407,47.6402,346856.0
2016-07-21 15:20:00,57.45,57.67,57.44,57.62,535316.0,47.6402,47.8226,47.6319,47.7812,535316.0
2016-07-21 15:30:00,57.61,57.62,57.49,57.52,620666.0,47.7729,47.7812,47.6734,47.6983,620666.0
2016-07-21 15:40:00,57.52,57.59,57.37,57.48,1250878.0,47.6983,47.7563,47.5739,47.6651,1250878.0
2016-07-21 15:50:00,57.47,57.63,57.38,57.61,1281197.0,47.6568,47.7895,47.5822,47.7729,1281197.0
2016-07-22 09:30:00,57.56,57.85,57.2,57.47,3432042.0,47.7314,47.9719,47.4329,47.6568,3432042.0
2016-07-22 09:40:00,57.47,57.74,57.41,57.6,1600436.0,47.6568,47.8807,47.607,47.7646,1600436.0
2016-07-22 09:50:00,57.6,57.73,57.44,57.55,1321121.0,47.7646,47.8724,47.6319,47.7231,1321121.0
2016-07-22 10:00:00,57.54,57.78,57.49,57.58,1030269.0,47.7148,47.9139,47.6734,47.748,1030269.0
2016-07-22 10:10:00,57.57,57.57,57.23,57.31,791052.0,47.7397,47.7397,47.4578,47.5241,791052.0
2016-07-22 10:20:00,57.31,57.56,57.26,57.48,769674.0,47.5241,47.7314,47.4827,47.6651,769674.0
2016-07-22 10:30:00,57.48,57.49,57.25,57.28,553822.0,47.6651,47.6734,47.4744,47.4992,553822.0
2016-07-22 10:40:00,57.27,57.5,57.27,57.48,431005.0,47.491,47.6817,47.491,47.6651,431005.0
2016-07-22 10:50:00,57.47,57.68,57.47,57.65,646661.0,47.6568,47.8309,47.6568,47.8061,646661.0
2016-07-22 11:00:00,57.64,57.8,57.62,57.69,803373.0,47.7978,47.9305,47.7812,47.8392,803373.0
2016-07-22 11:10:00,57.68,57.89,57.66,57.88,433707.0,47.8309,48.0051,47.8144,47.9968,433707.0
2016-07-22 11:20:00,57.87,58.24,57.86,58.09,1072466.0,47.9885,48.2953,47.9802,48.1709,1072466.0
2016-07-22 11:30:00,58.08,58.08,57.86,57.9,443601.0,48.1626,48.1626,47.9802,48.0134,443601.0
2016-07-22 11:40:00,57.9,58.17,57.87,58.11,388878.0,48.0134,48.2373,47.9885,48.1875,388878.0
2016-07-22 11:50:00,58.11,58.17,57.97,57.97,315632.0,48.1875,48.2373,48.0714,48.0714,315632.0
2016-07-22 12:00:00,57.98,58.05,57.83,57.85,280174.0,48.0797,48.1378,47.9553,47.9719,280174.0
2016-07-22 12:10:00,57.85,57.99,57.84,57.91,201468.0,47.9719,48.088,47.9636,48.0217,201468.0
2016-07-22 12:20:00,57.91,57.96,57.85,57.88,154586.0,48.0217,48.0631,47.9719,47.9968,154586.0
2016-07-22 12:30:00,57.87,57.88,57.76,57.78,177523.0,47.9885,47.9968,47.8973,47.9139,177523.0
2016-07-22 12:40:00,57.78,57.85,57.76,57.83,270230.0,47.9139,47.9719,47.8973,47.9553,270230.0
2016-07-22 12:50:00,57.81,57.82,57.68,57.72,210261.0,47.9387,47.947,47.8309,47.8641,210261.0
2016-07-22 13:00:00,57.72,57.83,57.72,57.83,206804.0,47.8641,47.9553,47.8641,47.9553,206804.0
2016-07-22 13:10:00,57.83,57.83,57.72,57.79,201363.0,47.9553,47.9553,47.8641,47.9222,201363.0
2016-07-22 13:20:00,57.8,57.87,57.75,57.78,216759.0,47.9305,47.9885,47.889,47.9139,216759.0
2016-07-22 13:30:00,57.79,57.96,57.78,57.88,144974.0,47.9222,48.0631,47.9139,47.9968,144974.0
2016-07-22 13:40:00,57.88,57.98,57.85,57.96,149946.0,47.9968,48.0797,47.9719,48.0631,149946.0
2016-07-22 13:50:00,57.95,57.97,57.87,57.88,151608.0,48.0548,48.0714,47.9885,47.9968,151608.0
2016-07-22 14:00:00,57.89,57.93,57.81,57.9,163052.0,48.0051,48.0383,47.9387,48.0134,163052.0
2016-07-22 14:10:00,57.89,57.9,57.83,57.86,181551.0,48.0051,48.0134,47.9553,47.9802,181551.0
2016-07-22 14:20:00,57.86,57.93,57.85,57.9,138335.0,47.9802,48.0383,47.9719,48.0134,138335.0
2016-07-22 14:30:00,57.9,57.91,57.84,57.86,260346.0,48.0134,48.0217,47.9636,47.9802,260346.0
2016-07-22 14:40:00,57.87,57.9,57.78,57.79,231253.0,47.9885,48.0134,47.9139,47.9222,231253.0
2016-07-22 14:50:00,57.79,57.86,57.77,57.78,249441.0,47.9222,47.9802,47.9056,47.9139,249441.0
2016-07-22 15:00:00,57.78,57.87,57.77,57.85,241390.0,47.9139,47.9885,47.9056,47.9719,241390.0
2016-07-22 15:10:00,57.85,57.92,57.85,57.91,290077.0,47.9719,48.03,47.9719,48.0217,290077.0
2016-07-22 15:20:00,57.91,57.96,57.86,57.93,475904.0,48.0217,48.0631,47.9802,48.0383,475904.0
2016-07-22 15:30:00,57.93,57.93,57.77,57.81,432700.0,48.0383,48.0383,47.9056,47.9387,432700.0
2016-07-22 15:40:00,57.8,57.87,57.78,57.8,484513.0,47.9305,47.9885,47.9139,47.9305,484513.0
2016-07-22 15:50:00,57.8,57.91,57.8,57.89,1325385.0,47.9305,48.0217,47.9305,48.0051,1325385.0
2016-07-25 09:30:00,57.72,57.85,57.5,57.56,385554.0,47.8641,47.9719,47.6817,47.7314,385554.0
2016-07-25 09:40:00,57.55,57.74,57.55,57.69,186625.0,47.7231,47.8807,47.7231,47.8392,186625.0
2016-07-25 09:50:00,57.69,57.83,57.68,57.81,223981.0,47.8392,47.9553,47.8309,47.9387,223981.0
2016-07-25 10:00:00,57.81,57.93,57.81,57.89,235057.0,47.9387,48.0383,47.9387,48.0051,235057.0
2016-07-25 10:10:00,57.89,58.07,57.87,58.04,264390.0,48.0051,48.1543,47.9885,48.1295,264390.0
2016-07-25 10:20:00,58.04,58.04,57.96,57.99,162951.0,48.1295,48.1295,48.0631,48.088,162951.0
2016-07-25 10:30:00,57.99,58.01,57.96,57.98,214142.0,48.088,48.1046,48.0631,48.0797,214142.0
2016-07-25 10:40:00,57.98,58.01,57.95,58.0,205981.0,48.0797,48.1046,48.0548,48.0963,205981.0
2016-07-25 10:50:00,57.99,58.09,57.99,58.01,267235.0,48.088,48.1709,48.088,48.1046,267235.0
2016-07-25 11:00:00,58.01,58.02,57.91,57.97,168312.0,48.1046,48.1129,48.0217,48.0714,168312.0
2016-07-25 11:10:00,57.97,58.01,57.94,57.95,154224.0,48.0714,48.1046,48.0465,48.0548,154224.0
2016-07-25 11:20:00,57.95,57.98,57.88,57.94,251094.0,48.0548,48.0797,47.9968,48.0465,251094.0
2016-07-25 11:30:00,57.94,57.95,57.88,57.91,152451.0,48.0465,48.0548,47.9968,48.0217,152451.0
2016-07-25 11:40:00,57.91,57.95,57.85,57.89,145479.0,48.0217,48.0548,47.9719,48.0051,145479.0
2016-07-25 11:50:00,57.89,57.92,57.86,57.86,95157.0,48.0051,48.03,47.9802,47.9802,95157.0
2016-07-25 12:00:00,57.86,57.91,57.86,57.9,80534.0,47.9802,48.0217,47.9802,48.0134,80534.0
2016-07-25 12:10:00,57.9,57.9,57.77,57.77,159045.0,48.0134,48.0134,47.9056,47.9056,159045.0
2016-07-25 12:20:00,57.77,57.8,57.74,57.79,74912.0,47.9056,47.9305,47.8807,47.9222,74912.0
2016-07-25 12:30:00,57.8,57.83,57.79,57.81,73905.0,47.9305,47.9553,47.9222,47.9387,73905.0
2016-07-25 12:40:00,57.81,57.9,57.79,57.9,112548.0,47.9387,48.0134,47.9222,48.0134,112548.0
2016-07-25 12:50:00,57.91,57.93,57.86,57.92,89574.0,48.0217,48.0383,47.9802,48.03,89574.0
2016-07-25 13:00:00,57.92,57.92,57.81,57.83,141168.0,48.03,48.03,47.9387,47.9553,141168.0
2016-07-25 13:10:00,57.82,57.86,57.78,57.8,121816.0,47.947,47.9802,47.9139,47.9305,121816.0
2016-07-25 13:20:00,57.8,57.82,57.77,57.79,175766.0,47.9305,47.947,47.9056,47.9222,175766.0
2016-07-25 13:30:00,57.8,57.83,57.75,57.8,155998.0,47.9305,47.9553,47.889,47.9305,155998.0
2016-07-25 13:40:00,57.8,57.91,57.8,57.89,257292.0,47.9305,48.0217,47.9305,48.0051,257292.0
2016-07-25 13:50:00,57.89,57.99,57.87,57.97,196641.0,48.0051,48.088,47.9885,48.0714,196641.0
2016-07-25 14:00:00,57.97,57.98,57.92,57.97,129882.0,48.0714,48.0797,48.03,48.0714,129882.0
2016-07-25 14:10:00,57.98,57.98,57.88,57.88,103578.0,48.0797,48.0797,47.9968,47.9968,103578.0
2016-07-25 14:20:00,57.88,57.89,57.83,57.85,135768.0,47.9968,48.0051,47.9553,47.9719,135768.0
2016-07-25 14:30:00,57.84,57.88,57.82,57.84,217345.0,47.9636,47.9968,47.947,47.9636,217345.0
2016-07-25 14:40:00,57.84,57.94,57.82,57.93,210393.0,47.9636,48.0465,47.947,48.0383,210393.0
2016-07-25 14:50:00,57.94,58.0,57.93,57.97,337258.0,48.0465,48.0963,48.0383,48.0714,337258.0
2016-07-25 15:00:00,57.97,58.0,57.95,57.99,177446.0,48.0714,48.0963,48.0548,48.088,177446.0
2016-07-25 15:10:00,57.98,58.0,57.93,57.96,205278.0,48.0797,48.0963,48.0383,48.0631,205278.0
2016-07-25 15:20:00,57.96,58.03,57.95,58.01,396869.0,48.0631,48.1212,48.0548,48.1046,396869.0
2016-07-25 15:30:00,58.01,58.09,57.99,58.04,314033.0,48.1046,48.1709,48.088,48.1295,314033.0
2016-07-25 15:40:00,58.04,58.09,57.96,57.97,502802.0,48.1295,48.1709,48.0631,48.0714,502802.0
2016-07-25 15:50:00,57.96,57.97,57.9,57.95,875641.0,48.0631,48.0714,48.0134,48.0548,875641.0
2016-07-26 09:30:00,58.57,58.58,58.22,58.45,846380.0,48.569,48.5773,48.2787,48.4695,846380.0
2016-07-26 09:40:00,58.45,58.78,58.42,58.76,651688.0,48.4695,48.7431,48.4446,48.7265,651688.0
2016-07-26 09:50:00,58.76,58.84,58.61,58.82,403441.0,48.7265,48.7929,48.6021,48.7763,403441.0
2016-07-26 10:00:00,58.82,58.84,58.57,58.6,385241.0,48.7763,48.7929,48.569,48.5938,385241.0
2016-07-26 10:10:00,58.6,58.66,58.55,58.57,363802.0,48.5938,48.6436,48.5524,48.569,363802.0
2016-07-26 10:20:00,58.57,58.78,58.53,58.72,216279.0,48.569,48.7431,48.5358,48.6934,216279.0
2016-07-26 10:30:00,58.72,58.77,58.63,58.72,245337.0,48.6934,48.7348,48.6187,48.6934,245337.0
2016-07-26 10:40:00,58.73,58.78,58.62,58.62,241107.0,48.7017,48.7431,48.6104,48.6104,241107.0
2016-07-26 10:50:00,58.63,58.64,58.28,58.29,462019.0,48.6187,48.627,48.3285,48.3368,462019.0
2016-07-26 11:00:00,58.3,58.38,58.2,58.25,358621.0,48.3451,48.4114,48.2622,48.3036,358621.0
2016-07-26 11:10:00,58.24,58.37,58.23,58.35,268359.0,48.2953,48.4031,48.287,48.3865,268359.0
2016-07-26 11:20:00,58.36,58.43,58.3,58.38,158031.0,48.3948,48.4529,48.3451,48.4114,158031.0
2016-07-26 11:30:00,58.39,58.41,58.3,58.37,174454.0,48.4197,48.4363,48.3451,48.4031,174454.0
2016-07-26 11:40:00,58.38,58.39,58.33,58.36,123527.0,48.4114,48.4197,48.37,48.3948,123527.0
2016-07-26 11:50:00,58.35,58.44,58.34,58.41,113107.0,48.3865,48.4612,48.3782,48.4363,113107.0
2016-07-26 12:00:00,58.42,58.45,58.37,58.42,163083.0,48.4446,48.4695,48.4031,48.4446,163083.0
2016-07-26 12:10:00,58.43,58.46,58.36,58.44,129054.0,48.4529,48.4778,48.3948,48.4612,129054.0
2016-07-26 12:20:00,58.45,58.53,58.43,58.46,123832.0,48.4695,48.5358,48.4529,48.4778,123832.0
2016-07-26 12:30:00,58.45,58.48,58.36,58.41,132117.0,48.4695,48.4943,48.3948,48.4363,132117.0
2016-07-26 12:40:00,58.4,58.49,58.38,58.48,251228.0,48.428,48.5026,48.4114,48.4943,251228.0
2016-07-26 12:50:00,58.49,58.49,58.42,58.45,134120.0,48.5026,48.5026,48.4446,48.4695,134120.0
2016-07-26 13:00:00,58.45,58.49,58.42,58.48,204959.0,48.4695,48.5026,48.4446,48.4943,204959.0
2016-07-26 13:10:00,58.48,58.49,58.4,58.41,117141.0,48.4943,48.5026,48.428,48.4363,117141.0
2016-07-26 13:20:00,58.42,58.43,58.27,58.31,128246.0,48.4446,48.4529,48.3202,48.3534,128246.0
2016-07-26 13:30:00,58.31,58.33,58.27,58.33,107080.0,48.3534,48.37,48.3202,48.37,107080.0
2016-07-26 13:40:00,58.33,58.37,58.28,58.31,127188.0,48.37,48.4031,48.3285,48.3534,127188.0
2016-07-26 13:50:00,58.31,58.31,58.24,58.26,142566.0,48.3534,48.3534,48.2953,48.3119,142566.0
2016-07-26 14:00:00,58.26,58.32,58.23,58.29,158238.0,48.3119,48.3617,48.287,48.3368,158238.0
2016-07-26 14:10:00,58.29,58.3,58.22,58.28,139903.0,48.3368,48.3451,48.2787,48.3285,139903.0
2016-07-26 14:20:00,58.28,58.35,58.26,58.29,160453.0,48.3285,48.3865,48.3119,48.3368,160453.0
2016-07-26 14:30:00,58.3,58.37,58.29,58.34,127479.0,48.3451,48.4031,48.3368,48.3782,127479.0
2016-07-26 14:40:00,58.34,58.37,58.25,58.26,116115.0,48.3782,48.4031,48.3036,48.3119,116115.0
2016-07-26 14:50:00,58.26,58.33,58.25,58.27,160792.0,48.3119,48.37,48.3036,48.3202,160792.0
2016-07-26 15:00:00,58.28,58.35,58.27,58.34,142640.0,48.3285,48.3865,48.3202,48.3782,142640.0
2016-07-26 15:10:00,58.34,58.34,58.23,58.25,207913.0,48.3782,48.3782,48.287,48.3036,207913.0
2016-07-26 15:20:00,58.25,58.28,58.21,58.28,203724.0,48.3036,48.3285,48.2704,48.3285,203724.0
2016-07-26 15:30:00,58.27,58.31,58.21,58.28,248531.0,48.3202,48.3534,48.2704,48.3285,248531.0
2016-07-26 15:40:00,58.29,58.31,58.26,58.29,186487.0,48.3368,48.3534,48.3119,48.3368,186487.0
2016-07-26 15:50:00,58.29,58.35,58.24,58.33,533787.0,48.3368,48.3865,48.2953,48.37,533787.0
2016-07-27 09:30:00,58.38,58.4,58.08,58.26,346234.0,48.4114,48.428,48.1626,48.3119,346234.0
2016-07-27 09:40:00,58.25,58.28,58.03,58.19,202391.0,48.3036,48.3285,48.1212,48.2539,202391.0
2016-07-27 09:50:00,58.18,58.36,58.18,58.2,129769.0,48.2456,48.3948,48.2456,48.2622,129769.0
2016-07-27 10:00:00,58.21,58.21,58.07,58.08,174498.0,48.2704,48.2704,48.1543,48.1626,174498.0
2016-07-27 10:10:00,58.08,58.17,58.06,58.13,105113.0,48.1626,48.2373,48.1461,48.2041,105113.0
2016-07-27 10:20:00,58.12,58.16,58.03,58.11,124275.0,48.1958,48.229,48.1212,48.1875,124275.0
2016-07-27 10:30:00,58.11,58.16,58.07,58.13,108992.0,48.1875,48.229,48.1543,48.2041,108992.0
2016-07-27 10:40:00,58.13,58.14,58.04,58.13,95552.0,48.2041,48.2124,48.1295,48.2041,95552.0
2016-07-27 10:50:00,58.12,58.15,58.04,58.04,120640.0,48.1958,48.2207,48.1295,48.1295,120640.0
2016-07-27 11:00:00,58.05,58.09,58.02,58.05,129141.0,48.1378,48.1709,48.1129,48.1378,129141.0
2016-07-27 11:10:00,58.05,58.07,57.98,58.01,182012.0,48.1378,48.1543,48.0797,48.1046,182012.0
2016-07-27 11:20:00,58.02,58.02,57.95,58.01,109488.0,48.1129,48.1129,48.0548,48.1046,109488.0
2016-07-27 11:30:00,58.01,58.03,57.95,57.98,121022.0,48.1046,48.1212,48.0548,48.0797,121022.0
2016-07-27 11:40:00,57.98,58.01,57.9,57.93,143192.0,48.0797,48.1046,48.0134,48.0383,143192.0
2016-07-27 11:50:00,57.92,57.96,57.87,57.87,69544.0,48.03,48.0631,47.9885,47.9885,69544.0
2016-07-27 12:00:00,57.87,57.89,57.8,57.84,130430.0,47.9885,48.0051,47.9305,47.9636,130430.0
2016-07-27 12:10:00,57.85,57.86,57.76,57.79,126573.0,47.9719,47.9802,47.8973,47.9222,126573.0
2016-07-27 12:20:00,57.78,57.8,57.72,57.79,94684.0,47.9139,47.9305,47.8641,47.9222,94684.0
2016-07-27 12:30:00,57.79,57.82,57.75,57.81,61501.0,47.9222,47.947,47.889,47.9387,61501.0
2016-07-27 12:40:00,57.82,57.83,57.74,57.75,87263.0,47.947,47.9553,47.8807,47.889,87263.0
2016-07-27 12:50:00,57.76,57.77,57.68,57.7,95139.0,47.8973,47.9056,47.8309,47.8475,95139.0
2016-07-27 13:00:00,57.7,57.78,57.69,57.75,76096.0,47.8475,47.9139,47.8392,47.889,76096.0
2016-07-27 13:10:00,57.75,57.79,57.73,57.75,87084.0,47.889,47.9222,47.8724,47.889,87084.0
2016-07-27 13:20:00,57.74,57.79,57.67,57.79,140099.0,47.8807,47.9222,47.8226,47.9222,140099.0
2016-07-27 13:30:00,57.79,57.82,57.74,57.78,88719.0,47.9222,47.947,47.8807,47.9139,88719.0
2016-07-27 13:40:00,57.79,57.88,57.76,57.86,135117.0,47.9222,47.9968,47.8973,47.9802,135117.0
2016-07-27 13:50:00,57.87,57.9,57.82,57.88,88699.0,47.9885,48.0134,47.947,47.9968,88699.0
2016-07-27 14:00:00,57.88,57.9,57.68,57.87,190664.0,47.9968,48.0134,47.8309,47.9885,190664.0
2016-07-27 14:10:00,57.86,58.0,57.81,57.92,178411.0,47.9802,48.0963,47.9387,48.03,178411.0
2016-07-27 14:20:00,57.92,57.97,57.88,57.97,131148.0,48.03,48.0714,47.9968,48.0714,131148.0
2016-07-27 14:30:00,57.97,58.02,57.93,57.98,113438.0,48.0714,48.1129,48.0383,48.0797,113438.0
2016-07-27 14:40:00,57.98,57.99,57.95,57.98,67440.0,48.0797,48.088,48.0548,48.0797,67440.0
2016-07-27 14:50:00,57.98,57.98,57.83,57.87,296784.0,48.0797,48.0797,47.9553,47.9885,296784.0
2016-07-27 15:00:00,57.88,57.95,57.87,57.89,150295.0,47.9968,48.0548,47.9885,48.0051,150295.0
2016-07-27 15:10:00,57.89,57.96,57.85,57.92,140691.0,48.0051,48.0631,47.9719,48.03,140691.0
2016-07-27 15:20:00,57.92,57.95,57.86,57.9,116806.0,48.03,48.0548,47.9802,48.0134,116806.0
2016-07-27 15:30:00,57.9,57.98,57.87,57.97,173860.0,48.0134,48.0797,47.9885,48.0714,173860.0
2016-07-27 15:40:00,57.97,58.01,57.83,57.83,272190.0,48.0714,48.1046,47.9553,47.9553,272190.0
2016-07-27 15:50:00,57.83,57.87,57.8,57.86,419822.0,47.9553,47.9885,47.9305,47.9802,419822.0
2016-07-28 09:30:00,57.88,58.08,57.75,57.89,213152.0,47.9968,48.1626,47.889,48.0051,213152.0
2016-07-28 09:40:00,57.9,58.07,57.89,58.02,234419.0,48.0134,48.1543,48.0051,48.1129,234419.0
2016-07-28 09:50:00,58.02,58.1,58.0,58.03,224628.0,48.1129,48.1792,48.0963,48.1212,224628.0
2016-07-28 10:00:00,58.03,58.07,58.0,58.04,124365.0,48.1212,48.1543,48.0963,48.1295,124365.0
2016-07-28 10:10:00,58.04,58.04,57.79,57.8,246343.0,48.1295,48.1295,47.9222,47.9305,246343.0
2016-07-28 10:20:00,57.8,57.85,57.74,57.83,119747.0,47.9305,47.9719,47.8807,47.9553,119747.0
2016-07-28 10:30:00,57.82,57.83,57.76,57.83,103240.0,47.947,47.9553,47.8973,47.9553,103240.0
2016-07-28 10:40:00,57.83,57.91,57.82,57.89,90938.0,47.9553,48.0217,47.947,48.0051,90938.0
2016-07-28 10:50:00,57.89,57.94,57.87,57.89,122388.0,48.0051,48.0465,47.9885,48.0051,122388.0
2016-07-28 11:00:00,57.9,57.92,57.83,57.85,110768.0,48.0134,48.03,47.9553,47.9719,110768.0
2016-07-28 11:10:00,57.85,57.99,57.83,57.96,158352.0,47.9719,48.088,47.9553,48.0631,158352.0
2016-07-28 11:20:00,57.95,58.02,57.92,58.0,283899.0,48.0548,48.1129,48.03,48.0963,283899.0
2016-07-28 11:30:00,58.0,58.08,58.0,58.06,242924.0,48.0963,48.1626,48.0963,48.1461,242924.0
2016-07-28 11:40:00,58.05,58.2,58.04,58.14,129427.0,48.1378,48.2622,48.1295,48.2124,129427.0
2016-07-28 11:50:00,58.15,58.22,58.1,58.2,143735.0,48.2207,48.2787,48.1792,48.2622,143735.0
2016-07-28 12:00:00,58.2,58.22,58.14,58.16,92061.0,48.2622,48.2787,48.2124,48.229,92061.0
2016-07-28 12:10:00,58.17,58.19,58.15,58.16,78775.0,48.2373,48.2539,48.2207,48.229,78775.0
2016-07-28 12:20:00,58.15,58.18,58.09,58.12,79649.0,48.2207,48.2456,48.1709,48.1958,79649.0
2016-07-28 12:30:00,58.12,58.15,58.09,58.1,91132.0,48.1958,48.2207,48.1709,48.1792,91132.0
2016-07-28 12:40:00,58.09,58.13,58.08,58.12,62592.0,48.1709,48.2041,48.1626,48.1958,62592.0
2016-07-28 12:50:00,58.12,58.16,58.1,58.11,109887.0,48.1958,48.229,48.1792,48.1875,109887.0
2016-07-28 13:00:00,58.12,58.16,58.1,58.12,67270.0,48.1958,48.229,48.1792,48.1958,67270.0
2016-07-28 13:10:00,58.12,58.13,58.1,58.11,50111.0,48.1958,48.2041,48.1792,48.1875,50111.0
2016-07-28 13:20:00,58.11,58.18,58.08,58.17,146655.0,48.1875,48.2456,48.1626,48.2373,146655.0
2016-07-28 13:30:00,58.17,58.18,58.11,58.15,58457.0,48.2373,48.2456,48.1875,48.2207,58457.0
2016-07-28 13:40:00,58.15,58.16,58.1,58.11,54731.0,48.2207,48.229,48.1792,48.1875,54731.0
2016-07-28 13:50:00,58.11,58.15,58.07,58.14,107737.0,48.1875,48.2207,48.1543,48.2124,107737.0
2016-07-28 14:00:00,58.14,58.15,58.1,58.1,89357.0,48.2124,48.2207,48.1792,48.1792,89357.0
2016-07-28 14:10:00,58.1,58.14,58.09,58.1,89830.0,48.1792,48.2124,48.1709,48.1792,89830.0
2016-07-28 14:20:00,58.09,58.13,58.08,58.11,71466.0,48.1709,48.2041,48.1626,48.1875,71466.0
2016-07-28 14:30:00,58.11,58.14,58.08,58.13,86484.0,48.1875,48.2124,48.1626,48.2041,86484.0
2016-07-28 14:40:00,58.13,58.18,58.12,58.12,116932.0,48.2041,48.2456,48.1958,48.1958,116932.0
2016-07-28 14:50:00,58.12,58.18,58.11,58.13,108121.0,48.1958,48.2456,48.1875,48.2041,108121.0
2016-07-28 15:00:00,58.14,58.19,58.13,58.14,105200.0,48.2124,48.2539,48.2041,48.2124,105200.0
2016-07-28 15:10:00,58.14,58.18,58.13,58.16,131474.0,48.2124,48.2456,48.2041,48.229,131474.0
2016-07-28 15:20:00,58.15,58.18,58.09,58.09,161574.0,48.2207,48.2456,48.1709,48.1709,161574.0
2016-07-28 15:30:00,58.09,58.16,58.09,58.16,295352.0,48.1709,48.229,48.1709,48.229,295352.0
2016-07-28 15:40:00,58.16,58.3,58.15,58.3,325738.0,48.229,48.3451,48.2207,48.3451,325738.0
2016-07-28 15:50:00,58.29,58.31,58.19,58.21,470863.0,48.3368,48.3534,48.2539,48.2704,470863.0
2016-07-29 09:30:00,58.18,58.43,58.03,58.28,349367.0,48.2456,48.4529,48.1212,48.3285,349367.0
2016-07-29 09:40:00,58.27,58.27,58.0,58.06,326629.0,48.3202,48.3202,48.0963,48.1461,326629.0
2016-07-29 09:50:00,58.07,58.11,58.01,58.03,139818.0,48.1543,48.1875,48.1046,48.1212,139818.0
2016-07-29 10:00:00,58.03,58.03,57.96,57.98,184638.0,48.1212,48.1212,48.0631,48.0797,184638.0
2016-07-29 10:10:00,57.97,58.03,57.95,57.98,168978.0,48.0714,48.1212,48.0548,48.0797,168978.0
2016-07-29 10:20:00,57.99,58.0,57.92,57.93,117933.0,48.088,48.0963,48.03,48.0383,117933.0
2016-07-29 10:30:00,57.93,58.02,57.93,58.02,124549.0,48.0383,48.1129,48.0383,48.1129,124549.0
2016-07-29 10:40:00,58.02,58.12,58.01,58.08,160859.0,48.1129,48.1958,48.1046,48.1626,160859.0
2016-07-29 10:50:00,58.08,58.14,58.08,58.09,139205.0,48.1626,48.2124,48.1626,48.1709,139205.0
2016-07-29 11:00:00,58.1,58.16,58.09,58.13,107359.0,48.1792,48.229,48.1709,48.2041,107359.0
2016-07-29 11:10:00,58.13,58.17,58.11,58.12,100428.0,48.2041,48.2373,48.1875,48.1958,100428.0
2016-07-29 11:20:00,58.12,58.19,58.1,58.11,93786.0,48.1958,48.2539,48.1792,48.1875,93786.0
2016-07-29 11:30:00,58.1,58.18,58.03,58.13,113495.0,48.1792,48.2456,48.1212,48.2041,113495.0
2016-07-29 11:40:00,58.14,58.16,58.03,58.06,92927.0,48.2124,48.229,48.1212,48.1461,92927.0
2016-07-29 11:50:00,58.06,58.08,58.01,58.08,335985.0,48.1461,48.1626,48.1046,48.1626,335985.0
2016-07-29 12:00:00,58.09,58.19,58.09,58.16,110161.0,48.1709,48.2539,48.1709,48.229,110161.0
2016-07-29 12:10:00,58.16,58.21,58.13,58.13,109308.0,48.229,48.2704,48.2041,48.2041,109308.0
2016-07-29 12:20:00,58.14,58.14,58.06,58.06,94247.0,48.2124,48.2124,48.1461,48.1461,94247.0
2016-07-29 12:30:00,58.07,58.09,58.03,58.03,66907.0,48.1543,48.1709,48.1212,48.1212,66907.0
2016-07-29 12:40:00,58.03,58.05,58.0,58.02,106150.0,48.1212,48.1378,48.0963,48.1129,106150.0
2016-07-29 12:50:00,58.03,58.07,58.0,58.03,79565.0,48.1212,48.1543,48.0963,48.1212,79565.0
2016-07-29 13:00:00,58.03,58.04,58.0,58.04,94445.0,48.1212,48.1295,48.0963,48.1295,94445.0
2016-07-29 13:10:00,58.04,58.08,58.03,58.07,95871.0,48.1295,48.1626,48.1212,48.1543,95871.0
2016-07-29 13:20:00,58.07,58.08,58.0,58.02,291308.0,48.1543,48.1626,48.0963,48.1129,291308.0
2016-07-29 13:30:00,58.03,58.04,58.0,58.02,101071.0,48.1212,48.1295,48.0963,48.1129,101071.0
2016-07-29 13:40:00,58.01,58.03,57.99,58.02,66763.0,48.1046,48.1212,48.088,48.1129,66763.0
2016-07-29 13:50:00,58.02,58.06,57.99,58.05,100405.0,48.1129,48.1461,48.088,48.1378,100405.0
2016-07-29 14:00:00,58.05,58.05,58.01,58.03,83759.0,48.1378,48.1378,48.1046,48.1212,83759.0
2016-07-29 14:10:00,58.03,58.04,58.01,58.04,80263.0,48.1212,48.1295,48.1046,48.1295,80263.0
2016-07-29 14:20:00,58.04,58.05,58.02,58.03,101287.0,48.1295,48.1378,48.1129,48.1212,101287.0
2016-07-29 14:30:00,58.04,58.04,57.98,58.02,245721.0,48.1295,48.1295,48.0797,48.1129,245721.0
2016-07-29 14:40:00,58.02,58.08,58.01,58.07,121977.0,48.1129,48.1626,48.1046,48.1543,121977.0
2016-07-29 14:50:00,58.07,58.12,58.05,58.07,80115.0,48.1543,48.1958,48.1378,48.1543,80115.0
2016-07-29 15:00:00,58.07,58.1,58.02,58.06,94624.0,48.1543,48.1792,48.1129,48.1461,94624.0
2016-07-29 15:10:00,58.06,58.08,58.01,58.05,110061.0,48.1461,48.1626,48.1046,48.1378,110061.0
2016-07-29 15:20:00,58.06,58.09,58.05,58.06,88479.0,48.1461,48.1709,48.1378,48.1461,88479.0
2016-07-29 15:30:00,58.05,58.09,58.04,58.04,125027.0,48.1378,48.1709,48.1295,48.1295,125027.0
2016-07-29 15:40:00,58.04,58.14,58.03,58.08,234489.0,48.1295,48.2124,48.1212,48.1626,234489.0
2016-07-29 15:50:00,58.09,58.13,58.02,58.04,390429.0,48.1709,48.2041,48.1129,48.1295,390429.0
2016-08-01 09:30:00,58.01,58.05,57.74,57.84,288303.0,48.1046,48.1378,47.8807,47.9636,288303.0
2016-08-01 09:40:00,57.83,57.88,57.7,57.8,237323.0,47.9553,47.9968,47.8475,47.9305,237323.0
2016-08-01 09:50:00,57.79,57.83,57.68,57.73,290907.0,47.9222,47.9553,47.8309,47.8724,290907.0
2016-08-01 10:00:00,57.73,57.82,57.7,57.7,166429.0,47.8724,47.947,47.8475,47.8475,166429.0
2016-08-01 10:10:00,57.71,57.71,57.61,57.68,201806.0,47.8558,47.8558,47.7729,47.8309,201806.0
2016-08-01 10:20:00,57.69,57.74,57.64,57.69,167832.0,47.8392,47.8807,47.7978,47.8392,167832.0
2016-08-01 10:30:00,57.7,57.72,57.67,57.69,142175.0,47.8475,47.8641,47.8226,47.8392,142175.0
2016-08-01 10:40:00,57.68,57.73,57.65,57.72,160095.0,47.8309,47.8724,47.8061,47.8641,160095.0
2016-08-01 10:50:00,57.73,57.73,57.61,57.62,312784.0,47.8724,47.8724,47.7729,47.7812,312784.0
2016-08-01 11:00:00,57.61,57.69,57.58,57.68,248786.0,47.7729,47.8392,47.748,47.8309,248786.0
2016-08-01 11:10:00,57.69,57.76,57.68,57.72,163998.0,47.8392,47.8973,47.8309,47.8641,163998.0
2016-08-01 11:20:00,57.73,57.81,57.71,57.73,180996.0,47.8724,47.9387,47.8558,47.8724,180996.0
2016-08-01 11:30:00,57.72,57.77,57.7,57.72,99865.0,47.8641,47.9056,47.8475,47.8641,99865.0
2016-08-01 11:40:00,57.71,57.72,57.62,57.64,215572.0,47.8558,47.8641,47.7812,47.7978,215572.0
2016-08-01 11:50:00,57.64,57.65,57.56,57.63,153251.0,47.7978,47.8061,47.7314,47.7895,153251.0
2016-08-01 12:00:00,57.63,57.66,57.57,57.59,127249.0,47.7895,47.8144,47.7397,47.7563,127249.0
2016-08-01 12:10:00,57.58,57.62,57.51,57.52,248395.0,47.748,47.7812,47.69,47.6983,248395.0
2016-08-01 12:20:00,57.53,57.53,57.43,57.45,294455.0,47.7066,47.7066,47.6236,47.6402,294455.0
2016-08-01 12:30:00,57.46,57.55,57.44,57.54,101093.0,47.6485,47.7231,47.6319,47.7148,101093.0
2016-08-01 12:40:00,57.55,57.56,57.51,57.54,73146.0,47.7231,47.7314,47.69,47.7148,73146.0
2016-08-01 12:50:00,57.55,57.57,57.48,57.51,112318.0,47.7231,47.7397,47.6651,47.69,112318.0
2016-08-01 13:00:00,57.52,57.55,57.47,57.53,69891.0,47.6983,47.7231,47.6568,47.7066,69891.0
2016-08-01 13:10:00,57.53,57.59,57.49,57.55,70826.0,47.7066,47.7563,47.6734,47.7231,70826.0
2016-08-01 13:20:00,57.55,57.56,57.46,57.5,116486.0,47.7231,47.7314,47.6485,47.6817,116486.0
2016-08-01 13:30:00,57.5,57.57,57.47,57.49,73306.0,47.6817,47.7397,47.6568,47.6734,73306.0
2016-08-01 13:40:00,57.49,57.51,57.44,57.48,87230.0,47.6734,47.69,47.6319,47.6651,87230.0
2016-08-01 13:50:00,57.48,57.59,57.46,57.59,201082.0,47.6651,47.7563,47.6485,47.7563,201082.0
2016-08-01 14:00:00,57.59,57.64,57.58,57.59,118959.0,47.7563,47.7978,47.748,47.7563,118959.0
2016-08-01 14:10:00,57.59,57.6,57.54,57.57,165715.0,47.7563,47.7646,47.7148,47.7397,165715.0
2016-08-01 14:20:00,57.58,57.66,57.58,57.63,122156.0,47.748,47.8144,47.748,47.7895,122156.0
2016-08-01 14:30:00,57.63,57.64,57.54,57.58,119408.0,47.7895,47.7978,47.7148,47.748,119408.0
2016-08-01 14:40:00,57.58,57.62,57.53,57.58,82943.0,47.748,47.7812,47.7066,47.748,82943.0
2016-08-01 14:50:00,57.58,57.61,57.53,57.56,138552.0,47.748,47.7729,47.7066,47.7314,138552.0
2016-08-01 15:00:00,57.56,57.58,57.52,57.54,101426.0,47.7314,47.748,47.6983,47.7148,101426.0
2016-08-01 15:10:00,57.54,57.62,57.51,57.53,120493.0,47.7148,47.7812,47.69,47.7066,120493.0
2016-08-01 15:20:00,57.52,57.61,57.5,57.58,186310.0,47.6983,47.7729,47.6817,47.748,186310.0
2016-08-01 15:30:00,57.58,57.65,57.58,57.65,161313.0,47.748,47.8061,47.748,47.8061,161313.0
2016-08-01 15:40:00,57.64,57.65,57.58,57.61,271648.0,47.7978,47.8061,47.748,47.7729,271648.0
2016-08-01 15:50:00,57.62,57.64,57.57,57.62,402291.0,47.7812,47.7978,47.7397,47.7812,402291.0
2016-08-02 09:30:00,57.25,57.34,57.04,57.09,487937.0,47.6417,47.7166,47.467,47.5086,487937.0
2016-08-02 09:40:00,57.1,57.1,56.83,56.92,276107.0,47.5169,47.5169,47.2922,47.3671,276107.0
2016-08-02 09:50:00,56.93,57.01,56.86,56.95,255382.0,47.3754,47.442,47.3172,47.3921,255382.0
2016-08-02 10:00:00,56.94,56.99,56.81,56.81,258679.0,47.3838,47.4254,47.2756,47.2756,258679.0
2016-08-02 10:10:00,56.81,56.82,56.69,56.75,327876.0,47.2756,47.2839,47.1757,47.2257,327876.0
2016-08-02 10:20:00,56.75,56.8,56.66,56.7,93668.0,47.2257,47.2673,47.1508,47.184,93668.0
2016-08-02 10:30:00,56.69,56.77,56.55,56.58,232543.0,47.1757,47.2423,47.0592,47.0842,232543.0
2016-08-02 10:40:00,56.58,56.62,56.54,56.59,168096.0,47.0842,47.1175,47.0509,47.0925,168096.0
2016-08-02 10:50:00,56.58,56.72,56.55,56.69,140525.0,47.0842,47.2007,47.0592,47.1757,140525.0
2016-08-02 11:00:00,56.69,56.75,56.66,56.73,157177.0,47.1757,47.2257,47.1508,47.209,157177.0
2016-08-02 11:10:00,56.73,56.86,56.71,56.77,128008.0,47.209,47.3172,47.1924,47.2423,128008.0
2016-08-02 11:20:00,56.76,56.81,56.72,56.72,114380.0,47.234,47.2756,47.2007,47.2007,114380.0
2016-08-02 11:30:00,56.73,56.76,56.66,56.66,102600.0,47.209,47.234,47.1508,47.1508,102600.0
2016-08-02 11:40:00,56.67,56.71,56.66,56.71,110938.0,47.1591,47.1924,47.1508,47.1924,110938.0
2016-08-02 11:50:00,56.71,56.71,56.63,56.63,114360.0,47.1924,47.1924,47.1258,47.1258,114360.0
2016-08-02 12:00:00,56.64,56.7,56.63,56.69,89050.0,47.1341,47.184,47.1258,47.1757,89050.0
2016-08-02 12:10:00,56.7,56.74,56.64,56.71,56047.0,47.184,47.2173,47.1341,47.1924,56047.0
2016-08-02 12:20:00,56.72,56.76,56.7,56.75,67359.0,47.2007,47.234,47.184,47.2257,67359.0
2016-08-02 12:30:00,56.74,56.77,56.7,56.72,50485.0,47.2173,47.2423,47.184,47.2007,50485.0
2016-08-02 12:40:00,56.72,56.75,56.67,56.71,174810.0,47.2007,47.2257,47.1591,47.1924,174810.0
2016-08-02 12:50:00,56.71,56.73,56.65,56.67,110283.0,47.1924,47.209,47.1424,47.1591,110283.0
2016-08-02 13:00:00,56.68,56.7,56.59,56.59,139614.0,47.1674,47.184,47.0925,47.0925,139614.0
2016-08-02 13:10:00,56.59,56.68,56.58,56.66,138930.0,47.0925,47.1674,47.0842,47.1508,138930.0
2016-08-02 13:20:00,56.67,56.72,56.61,56.7,118150.0,47.1591,47.2007,47.1091,47.184,118150.0
2016-08-02 13:30:00,56.7,56.76,56.68,56.69,158115.0,47.184,47.234,47.1674,47.1757,158115.0
2016-08-02 13:40:00,56.7,56.72,56.66,56.7,99869.0,47.184,47.2007,47.1508,47.184,99869.0
2016-08-02 13:50:00,56.7,56.74,56.67,56.68,66446.0,47.184,47.2173,47.1591,47.1674,66446.0
2016-08-02 14:00:00,56.68,56.77,56.65,56.77,94652.0,47.1674,47.2423,47.1424,47.2423,94652.0
2016-08-02 14:10:00,56.76,56.81,56.73,56.78,72366.0,47.234,47.2756,47.209,47.2506,72366.0
2016-08-02 14:20:00,56.78,56.85,56.75,56.81,66569.0,47.2506,47.3089,47.2257,47.2756,66569.0
2016-08-02 14:30:00,56.8,56.83,56.75,56.76,98283.0,47.2673,47.2922,47.2257,47.234,98283.0
2016-08-02 14:40:00,56.77,56.83,56.76,56.83,127842.0,47.2423,47.2922,47.234,47.2922,127842.0
2016-08-02 14:50:00,56.83,56.85,56.75,56.8,110749.0,47.2922,47.3089,47.2257,47.2673,110749.0
2016-08-02 15:00:00,56.8,56.81,56.75,56.77,138533.0,47.2673,47.2756,47.2257,47.2423,138533.0
2016-08-02 15:10:00,56.77,56.8,56.72,56.75,107627.0,47.2423,47.2673,47.2007,47.2257,107627.0
2016-08-02 15:20:00,56.76,56.85,56.72,56.8,155272.0,47.234,47.3089,47.2007,47.2673,155272.0
2016-08-02 15:30:00,56.8,56.86,56.8,56.82,252072.0,47.2673,47.3172,47.2673,47.2839,252072.0
2016-08-02 15:40:00,56.82,56.85,56.76,56.8,291698.0,47.2839,47.3089,47.234,47.2673,291698.0
2016-08-02 15:50:00,56.8,56.83,56.7,56.73,655922.0,47.2673,47.2922,47.184,47.209,655922.0
2016-08-03 09:30:00,56.46,56.59,56.01,56.15,590997.0,46.9843,47.0925,46.6098,46.7263,590997.0
2016-08-03 09:40:00,56.16,56.29,56.11,56.24,320403.0,46.7347,46.8429,46.6931,46.8012,320403.0
2016-08-03 09:50:00,56.24,56.24,55.95,55.97,368683.0,46.8012,46.8012,46.5599,46.5766,368683.0
2016-08-03 10:00:00,55.97,56.17,55.95,56.12,360559.0,46.5766,46.743,46.5599,46.7014,360559.0
2016-08-03 10:10:00,56.12,56.16,56.02,56.08,287755.0,46.7014,46.7347,46.6182,46.6681,287755.0
2016-08-03 10:20:00,56.08,56.11,55.99,56.03,223888.0,46.6681,46.6931,46.5932,46.6265,223888.0
2016-08-03 10:30:00,56.02,56.1,56.01,56.05,260119.0,46.6182,46.6847,46.6098,46.6431,260119.0
2016-08-03 10:40:00,56.05,56.17,56.03,56.03,194767.0,46.6431,46.743,46.6265,46.6265,194767.0
2016-08-03 10:50:00,56.03,56.11,56.01,56.04,153984.0,46.6265,46.6931,46.6098,46.6348,153984.0
2016-08-03 11:00:00,56.03,56.15,56.02,56.09,226502.0,46.6265,46.7263,46.6182,46.6764,226502.0
2016-08-03 11:10:00,56.1,56.19,56.05,56.06,152576.0,46.6847,46.7596,46.6431,46.6515,152576.0
2016-08-03 11:20:00,56.06,56.08,56.0,56.01,155820.0,46.6515,46.6681,46.6015,46.6098,155820.0
2016-08-03 11:30:00,56.0,56.03,55.91,55.92,418740.0,46.6015,46.6265,46.5266,46.5349,418740.0
2016-08-03 11:40:00,55.92,56.0,55.81,55.94,348833.0,46.5349,46.6015,46.4434,46.5516,348833.0
2016-08-03 11:50:00,55.95,56.01,55.9,56.01,182952.0,46.5599,46.6098,46.5183,46.6098,182952.0
2016-08-03 12:00:00,56.01,56.01,55.94,55.96,144086.0,46.6098,46.6098,46.5516,46.5682,144086.0
2016-08-03 12:10:00,55.96,56.04,55.95,56.01,74094.0,46.5682,46.6348,46.5599,46.6098,74094.0
2016-08-03 12:20:00,56.01,56.03,55.97,55.98,83815.0,46.6098,46.6265,46.5766,46.5849,83815.0
2016-08-03 12:30:00,55.99,56.06,55.97,56.05,102234.0,46.5932,46.6515,46.5766,46.6431,102234.0
2016-08-03 12:40:00,56.05,56.07,56.0,56.02,106605.0,46.6431,46.6598,46.6015,46.6182,106605.0
2016-08-03 12:50:00,56.02,56.04,55.98,55.98,102772.0,46.6182,46.6348,46.5849,46.5849,102772.0
2016-08-03 13:00:00,55.98,56.0,55.97,55.97,101468.0,46.5849,46.6015,46.5766,46.5766,101468.0
2016-08-03 13:10:00,55.97,56.0,55.96,55.98,134882.0,46.5766,46.6015,46.5682,46.5849,134882.0
2016-08-03 13:20:00,55.99,55.99,55.96,55.96,79763.0,46.5932,46.5932,46.5682,46.5682,79763.0
2016-08-03 13:30:00,55.97,55.97,55.91,55.91,131440.0,46.5766,46.5766,46.5266,46.5266,131440.0
2016-08-03 13:40:00,55.91,55.92,55.87,55.89,175282.0,46.5266,46.5349,46.4933,46.51,175282.0
2016-08-03 13:50:00,55.89,55.89,55.81,55.83,155550.0,46.51,46.51,46.4434,46.4601,155550.0
2016-08-03 14:00:00,55.83,55.86,55.74,55.77,290688.0,46.4601,46.485,46.3852,46.4101,290688.0
2016-08-03 14:10:00,55.77,55.9,55.76,55.82,306234.0,46.4101,46.5183,46.4018,46.4517,306234.0
2016-08-03 14:20:00,55.83,55.87,55.75,55.76,161184.0,46.4601,46.4933,46.3935,46.4018,161184.0
2016-08-03 14:30:00,55.75,55.84,55.73,55.8,203484.0,46.3935,46.4684,46.3768,46.4351,203484.0
2016-08-03 14:40:00,55.8,55.86,55.8,55.85,135603.0,46.4351,46.485,46.4351,46.4767,135603.0
2016-08-03 14:50:00,55.84,55.94,55.84,55.89,175719.0,46.4684,46.5516,46.4684,46.51,175719.0
2016-08-03 15:00:00,55.89,55.9,55.85,55.87,145778.0,46.51,46.5183,46.4767,46.4933,145778.0
2016-08-03 15:10:00,55.86,55.86,55.77,55.78,256107.0,46.485,46.485,46.4101,46.4184,256107.0
2016-08-03 15:20:00,55.79,55.8,55.75,55.78,254004.0,46.4268,46.4351,46.3935,46.4184,254004.0
2016-08-03 15:30:00,55.78,55.79,55.76,55.76,263464.0,46.4184,46.4268,46.4018,46.4018,263464.0
2016-08-03 15:40:00,55.77,55.81,55.72,55.81,609259.0,46.4101,46.4434,46.3685,46.4434,609259.0
2016-08-03 15:50:00,55.81,55.94,55.8,55.94,978811.0,46.4434,46.5516,46.4351,46.5516,978811.0
2016-08-04 09:30:00,56.05,56.29,56.0,56.19,263164.0,46.6431,46.8429,46.6015,46.7596,263164.0
2016-08-04 09:40:00,56.19,56.2,56.05,56.11,177841.0,46.7596,46.768,46.6431,46.6931,177841.0
2016-08-04 09:50:00,56.11,56.12,55.99,56.04,249229.0,46.6931,46.7014,46.5932,46.6348,249229.0
2016-08-04 10:00:00,56.04,56.05,55.77,55.8,221813.0,46.6348,46.6431,46.4101,46.4351,221813.0
2016-08-04 10:10:00,55.8,55.8,55.71,55.76,242955.0,46.4351,46.4351,46.3602,46.4018,242955.0
2016-08-04 10:20:00,55.76,55.77,55.58,55.63,365131.0,46.4018,46.4101,46.252,46.2936,365131.0
2016-08-04 10:30:00,55.64,55.69,55.58,55.64,361336.0,46.3019,46.3436,46.252,46.3019,361336.0
2016-08-04 10:40:00,55.64,55.69,55.5,55.53,307237.0,46.3019,46.3436,46.1854,46.2104,307237.0
2016-08-04 10:50:00,55.52,55.62,55.5,55.62,275798.0,46.2021,46.2853,46.1854,46.2853,275798.0
2016-08-04 11:00:00,55.62,55.72,55.57,55.67,151537.0,46.2853,46.3685,46.2437,46.3269,151537.0
2016-08-04 11:10:00,55.68,55.69,55.56,55.67,105893.0,46.3352,46.3436,46.2354,46.3269,105893.0
2016-08-04 11:20:00,55.66,55.73,55.65,55.69,172970.0,46.3186,46.3768,46.3103,46.3436,172970.0
2016-08-04 11:30:00,55.7,55.88,55.67,55.88,259586.0,46.3519,46.5017,46.3269,46.5017,259586.0
2016-08-04 11:40:00,55.88,55.88,55.7,55.75,211871.0,46.5017,46.5017,46.3519,46.3935,211871.0
2016-08-04 11:50:00,55.75,55.82,55.75,55.77,140250.0,46.3935,46.4517,46.3935,46.4101,140250.0
2016-08-04 12:00:00,55.77,55.85,55.76,55.83,208494.0,46.4101,46.4767,46.4018,46.4601,208494.0
2016-08-04 12:10:00,55.83,55.83,55.7,55.7,162473.0,46.4601,46.4601,46.3519,46.3519,162473.0
2016-08-04 12:20:00,55.71,55.73,55.66,55.71,174001.0,46.3602,46.3768,46.3186,46.3602,174001.0
2016-08-04 12:30:00,55.71,55.72,55.66,55.67,132886.0,46.3602,46.3685,46.3186,46.3269,132886.0
2016-08-04 12:40:00,55.66,55.67,55.6,55.65,190127.0,46.3186,46.3269,46.2687,46.3103,190127.0
2016-08-04 12:50:00,55.66,55.67,55.6,55.63,158294.0,46.3186,46.3269,46.2687,46.2936,158294.0
2016-08-04 13:00:00,55.62,55.66,55.58,55.66,175971.0,46.2853,46.3186,46.252,46.3186,175971.0
2016-08-04 13:10:00,55.66,55.67,55.58,55.6,168405.0,46.3186,46.3269,46.252,46.2687,168405.0
2016-08-04 13:20:00,55.6,55.6,55.57,55.6,166260.0,46.2687,46.2687,46.2437,46.2687,166260.0
2016-08-04 13:30:00,55.6,55.61,55.57,55.57,111037.0,46.2687,46.277,46.2437,46.2437,111037.0
2016-08-04 13:40:00,55.58,55.61,55.56,55.56,302292.0,46.252,46.277,46.2354,46.2354,302292.0
2016-08-04 13:50:00,55.57,55.59,55.56,55.58,132108.0,46.2437,46.2603,46.2354,46.252,132108.0
2016-08-04 14:00:00,55.58,55.61,55.55,55.58,428258.0,46.252,46.277,46.227,46.252,428258.0
2016-08-04 14:10:00,55.58,55.58,55.5,55.52,188204.0,46.252,46.252,46.1854,46.2021,188204.0
2016-08-04 14:20:00,55.51,55.56,55.51,55.54,120479.0,46.1938,46.2354,46.1938,46.2187,120479.0
2016-08-04 14:30:00,55.53,55.54,55.48,55.5,291722.0,46.2104,46.2187,46.1688,46.1854,291722.0
2016-08-04 14:40:00,55.5,55.52,55.49,55.5,196021.0,46.1854,46.2021,46.1771,46.1854,196021.0
2016-08-04 14:50:00,55.5,55.51,55.46,55.49,255046.0,46.1854,46.1938,46.1522,46.1771,255046.0
2016-08-04 15:00:00,55.49,55.49,55.41,55.43,374226.0,46.1771,46.1771,46.1105,46.1272,374226.0
2016-08-04 15:10:00,55.44,55.47,55.41,55.44,311618.0,46.1355,46.1605,46.1105,46.1355,311618.0
2016-08-04 15:20:00,55.43,55.44,55.38,55.42,350924.0,46.1272,46.1355,46.0856,46.1189,350924.0
2016-08-04 15:30:00,55.42,55.45,55.42,55.44,281849.0,46.1189,46.1438,46.1189,46.1355,281849.0
2016-08-04 15:40:00,55.44,55.51,55.44,55.48,395520.0,46.1355,46.1938,46.1355,46.1688,395520.0
2016-08-04 15:50:00,55.48,55.5,55.39,55.43,892542.0,46.1688,46.1854,46.0939,46.1272,892542.0
2016-08-05 09:30:00,55.8,55.87,55.52,55.73,560404.0,46.4351,46.4933,46.2021,46.3768,560404.0
2016-08-05 09:40:00,55.74,55.88,55.63,55.84,404115.0,46.3852,46.5017,46.2936,46.4684,404115.0
2016-08-05 09:50:00,55.85,55.97,55.82,55.96,447326.0,46.4767,46.5766,46.4517,46.5682,447326.0
2016-08-05 10:00:00,55.97,56.12,55.95,56.05,376541.0,46.5766,46.7014,46.5599,46.6431,376541.0
2016-08-05 10:10:00,56.05,56.09,55.99,56.03,362691.0,46.6431,46.6764,46.5932,46.6265,362691.0
2016-08-05 10:20:00,56.04,56.04,55.95,55.98,150861.0,46.6348,46.6348,46.5599,46.5849,150861.0
2016-08-05 10:30:00,55.98,56.02,55.95,55.95,236433.0,46.5849,46.6182,46.5599,46.5599,236433.0
2016-08-05 10:40:00,55.96,56.05,55.95,56.02,137257.0,46.5682,46.6431,46.5599,46.6182,137257.0
2016-08-05 10:50:00,56.03,56.03,56.0,56.0,141910.0,46.6265,46.6265,46.6015,46.6015,141910.0
2016-08-05 11:00:00,56.0,56.01,55.9,55.91,200193.0,46.6015,46.6098,46.5183,46.5266,200193.0
2016-08-05 11:10:00,55.9,55.91,55.73,55.82,456877.0,46.5183,46.5266,46.3768,46.4517,456877.0
2016-08-05 11:20:00,55.79,55.86,55.73,55.79,265926.0,46.4268,46.485,46.3768,46.4268,265926.0
2016-08-05 11:30:00,55.79,55.87,55.75,55.84,176845.0,46.4268,46.4933,46.3935,46.4684,176845.0
2016-08-05 11:40:00,55.84,55.92,55.83,55.91,533347.0,46.4684,46.5349,46.4601,46.5266,533347.0
2016-08-05 11:50:00,55.91,55.96,55.84,55.88,144463.0,46.5266,46.5682,46.4684,46.5017,144463.0
2016-08-05 12:00:00,55.89,55.91,55.88,55.89,105905.0,46.51,46.5266,46.5017,46.51,105905.0
2016-08-05 12:10:00,55.9,55.91,55.87,55.89,96054.0,46.5183,46.5266,46.4933,46.51,96054.0
2016-08-05 12:20:00,55.88,55.93,55.87,55.93,120590.0,46.5017,46.5433,46.4933,46.5433,120590.0
2016-08-05 12:30:00,55.92,55.95,55.9,55.92,52964.0,46.5349,46.5599,46.5183,46.5349,52964.0
2016-08-05 12:40:00,55.93,55.97,55.92,55.94,89100.0,46.5433,46.5766,46.5349,46.5516,89100.0
2016-08-05 12:50:00,55.93,55.96,55.92,55.93,85411.0,46.5433,46.5682,46.5349,46.5433,85411.0
2016-08-05 13:00:00,55.93,55.95,55.92,55.95,91017.0,46.5433,46.5599,46.5349,46.5599,91017.0
2016-08-05 13:10:00,55.95,55.95,55.91,55.94,91838.0,46.5599,46.5599,46.5266,46.5516,91838.0
2016-08-05 13:20:00,55.94,55.95,55.88,55.91,89291.0,46.5516,46.5599,46.5017,46.5266,89291.0
2016-08-05 13:30:00,55.92,55.95,55.91,55.95,65441.0,46.5349,46.5599,46.5266,46.5599,65441.0
2016-08-05 13:40:00,55.95,55.95,55.9,55.91,98390.0,46.5599,46.5599,46.5183,46.5266,98390.0
2016-08-05 13:50:00,55.91,55.94,55.89,55.91,103238.0,46.5266,46.5516,46.51,46.5266,103238.0
2016-08-05 14:00:00,55.92,55.92,55.89,55.9,101550.0,46.5349,46.5349,46.51,46.5183,101550.0
2016-08-05 14:10:00,55.9,55.92,55.83,55.83,131911.0,46.5183,46.5349,46.4601,46.4601,131911.0
2016-08-05 14:20:00,55.83,55.92,55.83,55.9,120155.0,46.4601,46.5349,46.4601,46.5183,120155.0
2016-08-05 14:30:00,55.9,55.95,55.89,55.93,105033.0,46.5183,46.5599,46.51,46.5433,105033.0
2016-08-05 14:40:00,55.93,55.93,55.84,55.87,145986.0,46.5433,46.5433,46.4684,46.4933,145986.0
2016-08-05 14:50:00,55.87,55.92,55.86,55.87,197606.0,46.4933,46.5349,46.485,46.4933,197606.0
2016-08-05 15:00:00,55.87,55.92,55.85,55.9,165290.0,46.4933,46.5349,46.4767,46.5183,165290.0
2016-08-05 15:10:00,55.9,55.92,55.89,55.89,165590.0,46.5183,46.5349,46.51,46.51,165590.0
2016-08-05 15:20:00,55.89,55.94,55.85,55.92,170618.0,46.51,46.5516,46.4767,46.5349,170618.0
2016-08-05 15:30:00,55.93,55.95,55.86,55.94,229203.0,46.5433,46.5599,46.485,46.5516,229203.0
2016-08-05 15:40:00,55.94,55.95,55.89,55.89,203695.0,46.5516,46.5599,46.51,46.51,203695.0
2016-08-05 15:50:00,55.9,55.95,55.85,55.89,617117.0,46.5183,46.5599,46.4767,46.51,617117.0
2016-08-08 09:30:00,56.0,56.0,55.65,55.83,355724.0,46.6015,46.6015,46.3103,46.4601,355724.0
2016-08-08 09:40:00,55.83,55.85,55.6,55.69,225225.0,46.4601,46.4767,46.2687,46.3436,225225.0
2016-08-08 09:50:00,55.69,55.7,55.56,55.56,204992.0,46.3436,46.3519,46.2354,46.2354,204992.0
2016-08-08 10:00:00,55.57,55.6,55.52,55.54,179655.0,46.2437,46.2687,46.2021,46.2187,179655.0
2016-08-08 10:10:00,55.54,55.54,55.41,55.41,287913.0,46.2187,46.2187,46.1105,46.1105,287913.0
2016-08-08 10:20:00,55.41,55.42,55.31,55.31,275721.0,46.1105,46.1189,46.0273,46.0273,275721.0
2016-08-08 10:30:00,55.31,55.38,55.31,55.35,293714.0,46.0273,46.0856,46.0273,46.0606,293714.0
2016-08-08 10:40:00,55.35,55.47,55.34,55.37,308690.0,46.0606,46.1605,46.0523,46.0773,308690.0
2016-08-08 10:50:00,55.38,55.41,55.34,55.35,221905.0,46.0856,46.1105,46.0523,46.0606,221905.0
2016-08-08 11:00:00,55.36,55.46,55.35,55.41,157160.0,46.0689,46.1522,46.0606,46.1105,157160.0
2016-08-08 11:10:00,55.41,55.42,55.32,55.33,207471.0,46.1105,46.1189,46.0356,46.044,207471.0
2016-08-08 11:20:00,55.33,55.4,55.33,55.36,138623.0,46.044,46.1022,46.044,46.0689,138623.0
2016-08-08 11:30:00,55.36,55.43,55.35,55.41,111088.0,46.0689,46.1272,46.0606,46.1105,111088.0
2016-08-08 11:40:00,55.41,55.42,55.35,55.35,131021.0,46.1105,46.1189,46.0606,46.0606,131021.0
2016-08-08 11:50:00,55.35,55.36,55.27,55.29,161531.0,46.0606,46.0689,45.994,46.0107,161531.0
2016-08-08 12:00:00,55.29,55.31,55.28,55.29,114770.0,46.0107,46.0273,46.0024,46.0107,114770.0
2016-08-08 12:10:00,55.29,55.31,55.28,55.29,89465.0,46.0107,46.0273,46.0024,46.0107,89465.0
2016-08-08 12:20:00,55.29,55.31,55.28,55.29,91796.0,46.0107,46.0273,46.0024,46.0107,91796.0
2016-08-08 12:30:00,55.3,55.31,55.28,55.29,89957.0,46.019,46.0273,46.0024,46.0107,89957.0
2016-08-08 12:40:00,55.29,55.3,55.25,55.28,125350.0,46.0107,46.019,45.9774,46.0024,125350.0
2016-08-08 12:50:00,55.27,55.31,55.27,55.3,119333.0,45.994,46.0273,45.994,46.019,119333.0
2016-08-08 13:00:00,55.3,55.31,55.26,55.3,116946.0,46.019,46.0273,45.9857,46.019,116946.0
2016-08-08 13:10:00,55.3,55.31,55.27,55.27,119767.0,46.019,46.0273,45.994,45.994,119767.0
2016-08-08 13:20:00,55.28,55.3,55.26,55.28,92677.0,46.0024,46.019,45.9857,46.0024,92677.0
2016-08-08 13:30:00,55.29,55.3,55.28,55.28,133205.0,46.0107,46.019,46.0024,46.0024,133205.0
2016-08-08 13:40:00,55.29,55.3,55.26,55.28,110927.0,46.0107,46.019,45.9857,46.0024,110927.0
2016-08-08 13:50:00,55.27,55.29,55.26,55.29,92922.0,45.994,46.0107,45.9857,46.0107,92922.0
2016-08-08 14:00:00,55.29,55.3,55.23,55.23,177091.0,46.0107,46.019,45.9608,45.9608,177091.0
2016-08-08 14:10:00,55.24,55.24,55.18,55.2,171066.0,45.9691,45.9691,45.9191,45.9358,171066.0
2016-08-08 14:20:00,55.2,55.24,55.18,55.22,107751.0,45.9358,45.9691,45.9191,45.9524,107751.0
2016-08-08 14:30:00,55.22,55.29,55.21,55.29,141765.0,45.9524,46.0107,45.9441,46.0107,141765.0
2016-08-08 14:40:00,55.29,55.29,55.25,55.25,102533.0,46.0107,46.0107,45.9774,45.9774,102533.0
2016-08-08 14:50:00,55.25,55.3,55.25,55.26,289527.0,45.9774,46.019,45.9774,45.9857,289527.0
2016-08-08 15:00:00,55.26,55.27,55.2,55.22,206046.0,45.9857,45.994,45.9358,45.9524,206046.0
2016-08-08 15:10:00,55.23,55.28,55.21,55.25,185048.0,45.9608,46.0024,45.9441,45.9774,185048.0
2016-08-08 15:20:00,55.26,55.26,55.2,55.22,271477.0,45.9857,45.9857,45.9358,45.9524,271477.0
2016-08-08 15:30:00,55.22,55.34,55.17,55.3,438547.0,45.9524,46.0523,45.9108,46.019,438547.0
2016-08-08 15:40:00,55.3,55.34,55.26,55.32,422233.0,46.019,46.0523,45.9857,46.0356,422233.0
2016-08-08 15:50:00,55.32,55.36,55.3,55.36,775599.0,46.0356,46.0689,46.019,46.0689,775599.0
2016-08-09 09:30:00,55.39,55.57,55.19,55.5,361532.0,46.0939,46.2437,45.9275,46.1854,361532.0
2016-08-09 09:40:00,55.5,55.67,55.49,55.58,223944.0,46.1854,46.3269,46.1771,46.252,223944.0
2016-08-09 09:50:00,55.58,55.7,55.58,55.63,185549.0,46.252,46.3519,46.252,46.2936,185549.0
2016-08-09 10:00:00,55.63,55.64,55.53,55.54,175646.0,46.2936,46.3019,46.2104,46.2187,175646.0
2016-08-09 10:10:00,55.55,55.64,55.5,55.64,173475.0,46.227,46.3019,46.1854,46.3019,173475.0
2016-08-09 10:20:00,55.64,55.66,55.61,55.64,146421.0,46.3019,46.3186,46.277,46.3019,146421.0
2016-08-09 10:30:00,55.64,55.68,55.61,55.65,196246.0,46.3019,46.3352,46.277,46.3103,196246.0
2016-08-09 10:40:00,55.65,55.71,55.61,55.71,168330.0,46.3103,46.3602,46.277,46.3602,168330.0
2016-08-09 10:50:00,55.71,55.71,55.59,55.65,166516.0,46.3602,46.3602,46.2603,46.3103,166516.0
2016-08-09 11:00:00,55.65,55.71,55.6,55.61,246217.0,46.3103,46.3602,46.2687,46.277,246217.0
2016-08-09 11:10:00,55.62,55.66,55.6,55.66,136826.0,46.2853,46.3186,46.2687,46.3186,136826.0
2016-08-09 11:20:00,55.65,55.67,55.62,55.63,111202.0,46.3103,46.3269,46.2853,46.2936,111202.0
2016-08-09 11:30:00,55.62,55.65,55.6,55.6,168929.0,46.2853,46.3103,46.2687,46.2687,168929.0
2016-08-09 11:40:00,55.6,55.63,55.58,55.59,121735.0,46.2687,46.2936,46.252,46.2603,121735.0
2016-08-09 11:50:00,55.59,55.6,55.53,55.53,177334.0,46.2603,46.2687,46.2104,46.2104,177334.0
2016-08-09 12:00:00,55.53,55.59,55.53,55.55,103732.0,46.2104,46.2603,46.2104,46.227,103732.0
2016-08-09 12:10:00,55.55,55.58,55.51,55.54,92920.0,46.227,46.252,46.1938,46.2187,92920.0
2016-08-09 12:20:00,55.54,55.54,55.48,55.53,112212.0,46.2187,46.2187,46.1688,46.2104,112212.0
2016-08-09 12:30:00,55.53,55.54,55.43,55.43,135010.0,46.2104,46.2187,46.1272,46.1272,135010.0
2016-08-09 12:40:00,55.43,55.44,55.4,55.4,89811.0,46.1272,46.1355,46.1022,46.1022,89811.0
2016-08-09 12:50:00,55.41,55.42,55.36,55.38,87520.0,46.1105,46.1189,46.0689,46.0856,87520.0
2016-08-09 13:00:00,55.39,55.45,55.38,55.44,103377.0,46.0939,46.1438,46.0856,46.1355,103377.0
2016-08-09 13:10:00,55.44,55.47,55.43,55.43,106746.0,46.1355,46.1605,46.1272,46.1272,106746.0
2016-08-09 13:20:00,55.44,55.47,55.41,55.46,84192.0,46.1355,46.1605,46.1105,46.1522,84192.0
2016-08-09 13:30:00,55.46,55.5,55.44,55.44,72727.0,46.1522,46.1854,46.1355,46.1355,72727.0
2016-08-09 13:40:00,55.44,55.44,55.36,55.41,96451.0,46.1355,46.1355,46.0689,46.1105,96451.0
2016-08-09 13:50:00,55.41,55.41,55.32,55.39,93043.0,46.1105,46.1105,46.0356,46.0939,93043.0
2016-08-09 14:00:00,55.39,55.41,55.28,55.31,105242.0,46.0939,46.1105,46.0024,46.0273,105242.0
2016-08-09 14:10:00,55.32,55.34,55.27,55.33,106241.0,46.0356,46.0523,45.994,46.044,106241.0
2016-08-09 14:20:00,55.33,55.34,55.21,55.22,160416.0,46.044,46.0523,45.9441,45.9524,160416.0
2016-08-09 14:30:00,55.22,55.24,55.2,55.23,179579.0,45.9524,45.9691,45.9358,45.9608,179579.0
2016-08-09 14:40:00,55.23,55.24,55.19,55.19,150982.0,45.9608,45.9691,45.9275,45.9275,150982.0
2016-08-09 14:50:00,55.19,55.29,55.19,55.28,128939.0,45.9275,46.0107,45.9275,46.0024,128939.0
2016-08-09 15:00:00,55.28,55.31,55.26,55.27,99136.0,46.0024,46.0273,45.9857,45.994,99136.0
2016-08-09 15:10:00,55.27,55.3,55.23,55.26,149379.0,45.994,46.019,45.9608,45.9857,149379.0
2016-08-09 15:20:00,55.27,55.28,55.25,55.28,155727.0,45.994,46.0024,45.9774,46.0024,155727.0
2016-08-09 15:30:00,55.28,55.3,55.24,55.29,210914.0,46.0024,46.019,45.9691,46.0107,210914.0
2016-08-09 15:40:00,55.29,55.31,55.22,55.22,230790.0,46.0107,46.0273,45.9524,45.9524,230790.0
2016-08-09 15:50:00,55.22,55.23,55.18,55.21,532058.0,45.9524,45.9608,45.9191,45.9441,532058.0
2016-08-10 09:30:00,55.37,55.48,55.15,55.2,391762.0,46.0773,46.1688,45.8942,45.9358,391762.0
2016-08-10 09:40:00,55.2,55.34,55.11,55.32,237402.0,45.9358,46.0523,45.8609,46.0356,237402.0
2016-08-10 09:50:00,55.32,55.33,55.25,55.27,185687.0,46.0356,46.044,45.9774,45.994,185687.0
2016-08-10 10:00:00,55.27,55.41,55.27,55.38,196475.0,45.994,46.1105,45.994,46.0856,196475.0
2016-08-10 10:10:00,55.38,55.4,55.33,55.34,133136.0,46.0856,46.1022,46.044,46.0523,133136.0
2016-08-10 10:20:00,55.34,55.44,55.27,55.27,179634.0,46.0523,46.1355,45.994,45.994,179634.0
2016-08-10 10:30:00,55.28,55.33,55.26,55.27,153728.0,46.0024,46.044,45.9857,45.994,153728.0
2016-08-10 10:40:00,55.26,55.35,55.22,55.35,124173.0,45.9857,46.0606,45.9524,46.0606,124173.0
2016-08-10 10:50:00,55.35,55.45,55.35,55.45,149011.0,46.0606,46.1438,46.0606,46.1438,149011.0
2016-08-10 11:00:00,55.44,55.53,55.44,55.47,161601.0,46.1355,46.2104,46.1355,46.1605,161601.0
2016-08-10 11:10:00,55.46,55.47,55.29,55.3,134198.0,46.1522,46.1605,46.0107,46.019,134198.0
2016-08-10 11:20:00,55.3,55.38,55.28,55.38,90847.0,46.019,46.0856,46.0024,46.0856,90847.0
2016-08-10 11:30:00,55.38,55.4,55.32,55.37,74510.0,46.0856,46.1022,46.0356,46.0773,74510.0
2016-08-10 11:40:00,55.37,55.41,55.29,55.34,195059.0,46.0773,46.1105,46.0107,46.0523,195059.0
2016-08-10 11:50:00,55.34,55.4,55.33,55.4,174808.0,46.0523,46.1022,46.044,46.1022,174808.0
2016-08-10 12:00:00,55.4,55.47,55.37,55.45,122352.0,46.1022,46.1605,46.0773,46.1438,122352.0
2016-08-10 12:10:00,55.45,55.49,55.44,55.47,84570.0,46.1438,46.1771,46.1355,46.1605,84570.0
2016-08-10 12:20:00,55.47,55.52,55.47,55.48,128217.0,46.1605,46.2021,46.1605,46.1688,128217.0
2016-08-10 12:30:00,55.47,55.48,55.44,55.46,128034.0,46.1605,46.1688,46.1355,46.1522,128034.0
2016-08-10 12:40:00,55.47,55.49,55.45,55.47,103632.0,46.1605,46.1771,46.1438,46.1605,103632.0
2016-08-10 12:50:00,55.48,55.49,55.47,55.48,47484.0,46.1688,46.1771,46.1605,46.1688,47484.0
2016-08-10 13:00:00,55.49,55.51,55.48,55.49,56949.0,46.1771,46.1938,46.1688,46.1771,56949.0
2016-08-10 13:10:00,55.5,55.51,55.45,55.48,59441.0,46.1854,46.1938,46.1438,46.1688,59441.0
2016-08-10 13:20:00,55.48,55.49,55.44,55.48,54526.0,46.1688,46.1771,46.1355,46.1688,54526.0
2016-08-10 13:30:00,55.49,55.49,55.41,55.42,60597.0,46.1771,46.1771,46.1105,46.1189,60597.0
2016-08-10 13:40:00,55.42,55.49,55.42,55.47,72114.0,46.1189,46.1771,46.1189,46.1605,72114.0
2016-08-10 13:50:00,55.47,55.47,55.41,55.41,82394.0,46.1605,46.1605,46.1105,46.1105,82394.0
2016-08-10 14:00:00,55.41,55.47,55.4,55.41,132158.0,46.1105,46.1605,46.1022,46.1105,132158.0
2016-08-10 14:10:00,55.41,55.44,55.39,55.41,106057.0,46.1105,46.1355,46.0939,46.1105,106057.0
2016-08-10 14:20:00,55.42,55.44,55.37,55.38,104825.0,46.1189,46.1355,46.0773,46.0856,104825.0
2016-08-10 14:30:00,55.38,55.4,55.35,55.39,149992.0,46.0856,46.1022,46.0606,46.0939,149992.0
2016-08-10 14:40:00,55.39,55.46,55.38,55.46,98216.0,46.0939,46.1522,46.0856,46.1522,98216.0
2016-08-10 14:50:00,55.46,55.46,55.41,55.44,79949.0,46.1522,46.1522,46.1105,46.1355,79949.0
2016-08-10 15:00:00,55.44,55.53,55.44,55.52,183109.0,46.1355,46.2104,46.1355,46.2021,183109.0
2016-08-10 15:10:00,55.53,55.63,55.52,55.62,209941.0,46.2104,46.2936,46.2021,46.2853,209941.0
2016-08-10 15:20:00,55.63,55.71,55.62,55.68,269397.0,46.2936,46.3602,46.2853,46.3352,269397.0
2016-08-10 15:30:00,55.69,55.71,55.56,55.57,231782.0,46.3436,46.3602,46.2354,46.2437,231782.0
2016-08-10 15:40:00,55.57,55.64,55.54,55.57,254915.0,46.2437,46.3019,46.2187,46.2437,254915.0
2016-08-10 15:50:00,55.56,55.65,55.54,55.63,705053.0,46.2354,46.3103,46.2187,46.2936,705053.0
2016-08-11 09:30:00,55.75,55.96,55.65,55.82,339082.0,46.3935,46.5682,46.3103,46.4517,339082.0
2016-08-11 09:40:00,55.82,55.89,55.66,55.66,182358.0,46.4517,46.51,46.3186,46.3186,182358.0
2016-08-11 09:50:00,55.66,55.82,55.59,55.61,231175.0,46.3186,46.4517,46.2603,46.277,231175.0
2016-08-11 10:00:00,55.61,55.68,55.5,55.51,262641.0,46.277,46.3352,46.1854,46.1938,262641.0
2016-08-11 10:10:00,55.51,55.67,55.47,55.67,131850.0,46.1938,46.3269,46.1605,46.3269,131850.0
2016-08-11 10:20:00,55.66,55.66,55.56,55.61,86655.0,46.3186,46.3186,46.2354,46.277,86655.0
2016-08-11 10:30:00,55.62,55.7,55.62,55.68,138562.0,46.2853,46.3519,46.2853,46.3352,138562.0
2016-08-11 10:40:00,55.69,55.73,55.6,55.7,172947.0,46.3436,46.3768,46.2687,46.3519,172947.0
2016-08-11 10:50:00,55.7,55.72,55.62,55.69,201089.0,46.3519,46.3685,46.2853,46.3436,201089.0
2016-08-11 11:00:00,55.69,55.7,55.6,55.68,124147.0,46.3436,46.3519,46.2687,46.3352,124147.0
2016-08-11 11:10:00,55.67,55.72,55.65,55.71,69189.0,46.3269,46.3685,46.3103,46.3602,69189.0
2016-08-11 11:20:00,55.71,55.76,55.67,55.7,127415.0,46.3602,46.4018,46.3269,46.3519,127415.0
2016-08-11 11:30:00,55.71,55.79,55.71,55.73,91882.0,46.3602,46.4268,46.3602,46.3768,91882.0
2016-08-11 11:40:00,55.73,55.76,55.7,55.73,66823.0,46.3768,46.4018,46.3519,46.3768,66823.0
2016-08-11 11:50:00,55.73,55.74,55.68,55.7,74426.0,46.3768,46.3852,46.3352,46.3519,74426.0
2016-08-11 12:00:00,55.7,55.71,55.62,55.64,71488.0,46.3519,46.3602,46.2853,46.3019,71488.0
2016-08-11 12:10:00,55.65,55.68,55.6,55.66,98712.0,46.3103,46.3352,46.2687,46.3186,98712.0
2016-08-11 12:20:00,55.65,55.69,55.63,55.63,53275.0,46.3103,46.3436,46.2936,46.2936,53275.0
2016-08-11 12:30:00,55.63,55.65,55.6,55.61,62480.0,46.2936,46.3103,46.2687,46.277,62480.0
2016-08-11 12:40:00,55.61,55.63,55.56,55.6,115334.0,46.277,46.2936,46.2354,46.2687,115334.0
2016-08-11 12:50:00,55.6,55.62,55.56,55.6,80419.0,46.2687,46.2853,46.2354,46.2687,80419.0
2016-08-11 13:00:00,55.6,55.68,55.59,55.66,76171.0,46.2687,46.3352,46.2603,46.3186,76171.0
2016-08-11 13:10:00,55.66,55.67,55.58,55.6,71423.0,46.3186,46.3269,46.252,46.2687,71423.0
2016-08-11 13:20:00,55.59,55.64,55.58,55.59,59796.0,46.2603,46.3019,46.252,46.2603,59796.0
2016-08-11 13:30:00,55.59,55.64,55.58,55.61,43620.0,46.2603,46.3019,46.252,46.277,43620.0
2016-08-11 13:40:00,55.62,55.68,55.61,55.67,65041.0,46.2853,46.3352,46.277,46.3269,65041.0
2016-08-11 13:50:00,55.67,55.71,55.65,55.66,91394.0,46.3269,46.3602,46.3103,46.3186,91394.0
2016-08-11 14:00:00,55.66,55.69,55.64,55.64,85675.0,46.3186,46.3436,46.3019,46.3019,85675.0
2016-08-11 14:10:00,55.64,55.68,55.62,55.63,71922.0,46.3019,46.3352,46.2853,46.2936,71922.0
2016-08-11 14:20:00,55.63,55.64,55.59,55.6,127622.0,46.2936,46.3019,46.2603,46.2687,127622.0
2016-08-11 14:30:00,55.59,55.61,55.57,55.59,142946.0,46.2603,46.277,46.2437,46.2603,142946.0
2016-08-11 14:40:00,55.58,55.61,55.57,55.6,109101.0,46.252,46.277,46.2437,46.2687,109101.0
2016-08-11 14:50:00,55.6,55.61,55.53,55.57,119669.0,46.2687,46.277,46.2104,46.2437,119669.0
2016-08-11 15:00:00,55.57,55.58,55.49,55.52,177861.0,46.2437,46.252,46.1771,46.2021,177861.0
2016-08-11 15:10:00,55.52,55.55,55.49,55.5,163641.0,46.2021,46.227,46.1771,46.1854,163641.0
2016-08-11 15:20:00,55.5,55.51,55.48,55.51,169514.0,46.1854,46.1938,46.1688,46.1938,169514.0
2016-08-11 15:30:00,55.51,55.55,55.5,55.53,139553.0,46.1938,46.227,46.1854,46.2104,139553.0
2016-08-11 15:40:00,55.52,55.54,55.49,55.5,235397.0,46.2021,46.2187,46.1771,46.1854,235397.0
2016-08-11 15:50:00,55.49,55.5,55.46,55.47,594661.0,46.1771,46.1854,46.1522,46.1605,594661.0
2016-08-12 09:30:00,55.3,55.53,55.23,55.5,326649.0,46.019,46.2104,45.9608,46.1854,326649.0
2016-08-12 09:40:00,55.51,55.64,55.41,55.61,152165.0,46.1938,46.3019,46.1105,46.277,152165.0
2016-08-12 09:50:00,55.6,55.63,55.53,55.61,108728.0,46.2687,46.2936,46.2104,46.277,108728.0
2016-08-12 10:00:00,55.62,55.69,55.56,55.61,180634.0,46.2853,46.3436,46.2354,46.277,180634.0
2016-08-12 10:10:00,55.62,55.64,55.54,55.59,98998.0,46.2853,46.3019,46.2187,46.2603,98998.0
2016-08-12 10:20:00,55.59,55.59,55.53,55.54,156662.0,46.2603,46.2603,46.2104,46.2187,156662.0
2016-08-12 10:30:00,55.54,55.6,55.52,55.58,107464.0,46.2187,46.2687,46.2021,46.252,107464.0
2016-08-12 10:40:00,55.58,55.7,55.55,55.69,107121.0,46.252,46.3519,46.227,46.3436,107121.0
2016-08-12 10:50:00,55.7,55.75,55.65,55.68,85112.0,46.3519,46.3935,46.3103,46.3352,85112.0
2016-08-12 11:00:00,55.68,55.73,55.68,55.69,85017.0,46.3352,46.3768,46.3352,46.3436,85017.0
2016-08-12 11:10:00,55.7,55.72,55.66,55.69,67658.0,46.3519,46.3685,46.3186,46.3436,67658.0
2016-08-12 11:20:00,55.68,55.75,55.67,55.69,107421.0,46.3352,46.3935,46.3269,46.3436,107421.0
2016-08-12 11:30:00,55.69,55.71,55.62,55.63,68740.0,46.3436,46.3602,46.2853,46.2936,68740.0
2016-08-12 11:40:00,55.63,55.64,55.58,55.64,79970.0,46.2936,46.3019,46.252,46.3019,79970.0
2016-08-12 11:50:00,55.63,55.66,55.62,55.63,116975.0,46.2936,46.3186,46.2853,46.2936,116975.0
2016-08-12 12:00:00,55.63,55.64,55.5,55.55,80659.0,46.2936,46.3019,46.1854,46.227,80659.0
2016-08-12 12:10:00,55.55,55.56,55.52,55.55,78937.0,46.227,46.2354,46.2021,46.227,78937.0
2016-08-12 12:20:00,55.54,55.61,55.53,55.59,83578.0,46.2187,46.277,46.2104,46.2603,83578.0
2016-08-12 12:30:00,55.6,55.61,55.51,55.53,61194.0,46.2687,46.277,46.1938,46.2104,61194.0
2016-08-12 12:40:00,55.53,55.58,55.52,55.55,55884.0,46.2104,46.252,46.2021,46.227,55884.0
2016-08-12 12:50:00,55.55,55.55,55.5,55.52,53103.0,46.227,46.227,46.1854,46.2021,53103.0
2016-08-12 13:00:00,55.51,55.54,55.48,55.52,60266.0,46.1938,46.2187,46.1688,46.2021,60266.0
2016-08-12 13:10:00,55.51,55.51,55.43,55.5,108359.0,46.1938,46.1938,46.1272,46.1854,108359.0
2016-08-12 13:20:00,55.49,55.52,55.49,55.5,50567.0,46.1771,46.2021,46.1771,46.1854,50567.0
2016-08-12 13:30:00,55.5,55.54,55.47,55.47,81852.0,46.1854,46.2187,46.1605,46.1605,81852.0
2016-08-12 13:40:00,55.47,55.49,55.45,55.45,52471.0,46.1605,46.1771,46.1438,46.1438,52471.0
2016-08-12 13:50:00,55.45,55.49,55.43,55.44,89877.0,46.1438,46.1771,46.1272,46.1355,89877.0
2016-08-12 14:00:00,55.44,55.52,55.41,55.51,106752.0,46.1355,46.2021,46.1105,46.1938,106752.0
2016-08-12 14:10:00,55.51,55.52,55.48,55.48,71724.0,46.1938,46.2021,46.1688,46.1688,71724.0
2016-08-12 14:20:00,55.48,55.54,55.45,55.45,99476.0,46.1688,46.2187,46.1438,46.1438,99476.0
2016-08-12 14:30:00,55.45,55.49,55.43,55.45,170369.0,46.1438,46.1771,46.1272,46.1438,170369.0
2016-08-12 14:40:00,55.46,55.49,55.44,55.48,67874.0,46.1522,46.1771,46.1355,46.1688,67874.0
2016-08-12 14:50:00,55.48,55.54,55.48,55.5,117488.0,46.1688,46.2187,46.1688,46.1854,117488.0
2016-08-12 15:00:00,55.49,55.52,55.48,55.5,51052.0,46.1771,46.2021,46.1688,46.1854,51052.0
2016-08-12 15:10:00,55.5,55.5,55.44,55.45,81317.0,46.1854,46.1854,46.1355,46.1438,81317.0
2016-08-12 15:20:00,55.45,55.5,55.43,55.5,117538.0,46.1438,46.1854,46.1272,46.1854,117538.0
2016-08-12 15:30:00,55.5,55.54,55.48,55.51,108892.0,46.1854,46.2187,46.1688,46.1938,108892.0
2016-08-12 15:40:00,55.51,55.53,55.47,55.5,208403.0,46.1938,46.2104,46.1605,46.1854,208403.0
2016-08-12 15:50:00,55.5,55.51,55.45,55.47,395950.0,46.1854,46.1938,46.1438,46.1605,395950.0
2016-08-15 09:30:00,55.65,55.7,55.35,55.47,317936.0,46.3103,46.3519,46.0606,46.1605,317936.0
2016-08-15 09:40:00,55.47,55.6,55.43,55.54,126865.0,46.1605,46.2687,46.1272,46.2187,126865.0
2016-08-15 09:50:00,55.55,55.62,55.44,55.48,107952.0,46.227,46.2853,46.1355,46.1688,107952.0
2016-08-15 10:00:00,55.48,55.51,55.46,55.47,107811.0,46.1688,46.1938,46.1522,46.1605,107811.0
2016-08-15 10:10:00,55.48,55.51,55.46,55.48,84637.0,46.1688,46.1938,46.1522,46.1688,84637.0
2016-08-15 10:20:00,55.49,55.55,55.49,55.52,78401.0,46.1771,46.227,46.1771,46.2021,78401.0
2016-08-15 10:30:00,55.53,55.54,55.42,55.43,105149.0,46.2104,46.2187,46.1189,46.1272,105149.0
2016-08-15 10:40:00,55.44,55.45,55.42,55.44,116462.0,46.1355,46.1438,46.1189,46.1355,116462.0
2016-08-15 10:50:00,55.45,55.46,55.39,55.39,191418.0,46.1438,46.1522,46.0939,46.0939,191418.0
2016-08-15 11:00:00,55.4,55.53,55.39,55.53,99480.0,46.1022,46.2104,46.0939,46.2104,99480.0
2016-08-15 11:10:00,55.54,55.54,55.42,55.45,111179.0,46.2187,46.2187,46.1189,46.1438,111179.0
2016-08-15 11:20:00,55.45,55.48,55.42,55.48,82406.0,46.1438,46.1688,46.1189,46.1688,82406.0
2016-08-15 11:30:00,55.47,55.5,55.44,55.48,123732.0,46.1605,46.1854,46.1355,46.1688,123732.0
2016-08-15 11:40:00,55.48,55.49,55.45,55.47,97411.0,46.1688,46.1771,46.1438,46.1605,97411.0
2016-08-15 11:50:00,55.47,55.51,55.46,55.5,105571.0,46.1605,46.1938,46.1522,46.1854,105571.0
2016-08-15 12:00:00,55.5,55.54,55.48,55.49,80341.0,46.1854,46.2187,46.1688,46.1771,80341.0
2016-08-15 12:10:00,55.49,55.5,55.47,55.5,71833.0,46.1771,46.1854,46.1605,46.1854,71833.0
2016-08-15 12:20:00,55.5,55.5,55.46,55.47,59346.0,46.1854,46.1854,46.1522,46.1605,59346.0
2016-08-15 12:30:00,55.48,55.49,55.42,55.42,62495.0,46.1688,46.1771,46.1189,46.1189,62495.0
2016-08-15 12:40:00,55.42,55.5,55.41,55.46,195950.0,46.1189,46.1854,46.1105,46.1522,195950.0
2016-08-15 12:50:00,55.46,55.49,55.41,55.44,71749.0,46.1522,46.1771,46.1105,46.1355,71749.0
2016-08-15 13:00:00,55.45,55.47,55.44,55.46,62296.0,46.1438,46.1605,46.1355,46.1522,62296.0
2016-08-15 13:10:00,55.45,55.48,55.44,55.48,62725.0,46.1438,46.1688,46.1355,46.1688,62725.0
2016-08-15 13:20:00,55.47,55.48,55.43,55.47,76232.0,46.1605,46.1688,46.1272,46.1605,76232.0
2016-08-15 13:30:00,55.48,55.48,55.43,55.46,52994.0,46.1688,46.1688,46.1272,46.1522,52994.0
2016-08-15 13:40:00,55.46,55.47,55.43,55.44,70681.0,46.1522,46.1605,46.1272,46.1355,70681.0
2016-08-15 13:50:00,55.44,55.45,55.4,55.4,82474.0,46.1355,46.1438,46.1022,46.1022,82474.0
2016-08-15 14:00:00,55.4,55.41,55.3,55.31,236465.0,46.1022,46.1105,46.019,46.0273,236465.0
2016-08-15 14:10:00,55.3,55.33,55.26,55.27,143000.0,46.019,46.044,45.9857,45.994,143000.0
2016-08-15 14:20:00,55.26,55.33,55.25,55.33,133793.0,45.9857,46.044,45.9774,46.044,133793.0
2016-08-15 14:30:00,55.32,55.4,55.32,55.37,107016.0,46.0356,46.1022,46.0356,46.0773,107016.0
2016-08-15 14:40:00,55.38,55.41,55.35,55.39,146784.0,46.0856,46.1105,46.0606,46.0939,146784.0
2016-08-15 14:50:00,55.39,55.39,55.32,55.33,87835.0,46.0939,46.0939,46.0356,46.044,87835.0
2016-08-15 15:00:00,55.33,55.38,55.32,55.32,127305.0,46.044,46.0856,46.0356,46.0356,127305.0
2016-08-15 15:10:00,55.32,55.34,55.24,55.24,251350.0,46.0356,46.0523,45.9691,45.9691,251350.0
2016-08-15 15:20:00,55.24,55.25,55.18,55.22,236175.0,45.9691,45.9774,45.9191,45.9524,236175.0
2016-08-15 15:30:00,55.21,55.27,55.21,55.26,145649.0,45.9441,45.994,45.9441,45.9857,145649.0
2016-08-15 15:40:00,55.25,55.34,55.25,55.32,223123.0,45.9774,46.0523,45.9774,46.0356,223123.0
2016-08-15 15:50:00,55.32,55.33,55.24,55.25,437795.0,46.0356,46.044,45.9691,45.9774,437795.0
2016-08-16 09:30:00,55.25,55.26,54.96,55.04,457928.0,45.9774,45.9857,45.7361,45.8026,457928.0
2016-08-16 09:40:00,55.04,55.11,54.92,55.08,262507.0,45.8026,45.8609,45.7028,45.8359,262507.0
2016-08-16 09:50:00,55.06,55.18,55.03,55.15,124274.0,45.8193,45.9191,45.7943,45.8942,124274.0
2016-08-16 10:00:00,55.15,55.29,55.12,55.27,133579.0,45.8942,46.0107,45.8692,45.994,133579.0
2016-08-16 10:10:00,55.26,55.3,55.23,55.3,135102.0,45.9857,46.019,45.9608,46.019,135102.0
2016-08-16 10:20:00,55.31,55.35,55.26,55.35,139047.0,46.0273,46.0606,45.9857,46.0606,139047.0
2016-08-16 10:30:00,55.35,55.35,55.29,55.33,95068.0,46.0606,46.0606,46.0107,46.044,95068.0
2016-08-16 10:40:00,55.33,55.37,55.3,55.31,171280.0,46.044,46.0773,46.019,46.0273,171280.0
2016-08-16 10:50:00,55.31,55.41,55.31,55.41,116811.0,46.0273,46.1105,46.0273,46.1105,116811.0
2016-08-16 11:00:00,55.4,55.48,55.38,55.48,144587.0,46.1022,46.1688,46.0856,46.1688,144587.0
2016-08-16 11:10:00,55.48,55.51,55.45,55.49,124384.0,46.1688,46.1938,46.1438,46.1771,124384.0
2016-08-16 11:20:00,55.5,55.52,55.43,55.44,87804.0,46.1854,46.2021,46.1272,46.1355,87804.0
2016-08-16 11:30:00,55.43,55.45,55.39,55.45,95013.0,46.1272,46.1438,46.0939,46.1438,95013.0
2016-08-16 11:40:00,55.45,55.52,55.44,55.51,144753.0,46.1438,46.2021,46.1355,46.1938,144753.0
2016-08-16 11:50:00,55.5,55.56,55.47,55.53,138947.0,46.1854,46.2354,46.1605,46.2104,138947.0
2016-08-16 12:00:00,55.53,55.55,55.49,55.51,79301.0,46.2104,46.227,46.1771,46.1938,79301.0
2016-08-16 12:10:00,55.5,55.53,55.49,55.52,134563.0,46.1854,46.2104,46.1771,46.2021,134563.0
2016-08-16 12:20:00,55.52,55.54,55.49,55.5,87611.0,46.2021,46.2187,46.1771,46.1854,87611.0
2016-08-16 12:30:00,55.5,55.52,55.47,55.48,110082.0,46.1854,46.2021,46.1605,46.1688,110082.0
2016-08-16 12:40:00,55.48,55.53,55.48,55.53,64041.0,46.1688,46.2104,46.1688,46.2104,64041.0
2016-08-16 12:50:00,55.53,55.57,55.52,55.55,67968.0,46.2104,46.2437,46.2021,46.227,67968.0
2016-08-16 13:00:00,55.55,55.57,55.54,55.55,80053.0,46.227,46.2437,46.2187,46.227,80053.0
2016-08-16 13:10:00,55.56,55.56,55.47,55.48,64879.0,46.2354,46.2354,46.1605,46.1688,64879.0
2016-08-16 13:20:00,55.47,55.49,55.44,55.49,76074.0,46.1605,46.1771,46.1355,46.1771,76074.0
2016-08-16 13:30:00,55.49,55.49,55.45,55.47,72467.0,46.1771,46.1771,46.1438,46.1605,72467.0
2016-08-16 13:40:00,55.47,55.51,55.45,55.51,66159.0,46.1605,46.1938,46.1438,46.1938,66159.0
2016-08-16 13:50:00,55.5,55.52,55.48,55.49,71243.0,46.1854,46.2021,46.1688,46.1771,71243.0
2016-08-16 14:00:00,55.49,55.51,55.48,55.48,39982.0,46.1771,46.1938,46.1688,46.1688,39982.0
2016-08-16 14:10:00,55.48,55.49,55.4,55.41,70690.0,46.1688,46.1771,46.1022,46.1105,70690.0
2016-08-16 14:20:00,55.41,55.42,55.33,55.35,108708.0,46.1105,46.1189,46.044,46.0606,108708.0
2016-08-16 14:30:00,55.35,55.37,55.32,55.35,79705.0,46.0606,46.0773,46.0356,46.0606,79705.0
2016-08-16 14:40:00,55.34,55.38,55.32,55.37,74080.0,46.0523,46.0856,46.0356,46.0773,74080.0
2016-08-16 14:50:00,55.37,55.42,55.36,55.37,130010.0,46.0773,46.1189,46.0689,46.0773,130010.0
2016-08-16 15:00:00,55.36,55.45,55.36,55.43,89225.0,46.0689,46.1438,46.0689,46.1272,89225.0
2016-08-16 15:10:00,55.42,55.46,55.41,55.44,99255.0,46.1189,46.1522,46.1105,46.1355,99255.0
2016-08-16 15:20:00,55.44,55.51,55.43,55.5,183076.0,46.1355,46.1938,46.1272,46.1854,183076.0
2016-08-16 15:30:00,55.49,55.51,55.45,55.45,124982.0,46.1771,46.1938,46.1438,46.1438,124982.0
2016-08-16 15:40:00,55.46,55.48,55.4,55.41,175469.0,46.1522,46.1688,46.1022,46.1105,175469.0
2016-08-16 15:50:00,55.41,55.43,55.36,55.37,461985.0,46.1105,46.1272,46.0689,46.0773,461985.0
2016-08-17 09:30:00,55.75,55.92,55.65,55.73,457398.0,46.3935,46.5349,46.3103,46.3768,457398.0
2016-08-17 09:40:00,55.73,55.76,55.51,55.51,221186.0,46.3768,46.4018,46.1938,46.1938,221186.0
2016-08-17 09:50:00,55.52,55.52,55.43,55.46,182756.0,46.2021,46.2021,46.1272,46.1522,182756.0
2016-08-17 10:00:00,55.46,55.53,55.44,55.47,214403.0,46.1522,46.2104,46.1355,46.1605,214403.0
2016-08-17 10:10:00,55.47,55.58,55.46,55.53,212002.0,46.1605,46.252,46.1522,46.2104,212002.0
2016-08-17 10:20:00,55.54,55.58,55.53,55.57,103823.0,46.2187,46.252,46.2104,46.2437,103823.0
2016-08-17 10:30:00,55.58,55.62,55.52,55.62,122284.0,46.252,46.2853,46.2021,46.2853,122284.0
2016-08-17 10:40:00,55.61,55.66,55.58,55.61,139563.0,46.277,46.3186,46.252,46.277,139563.0
2016-08-17 10:50:00,55.61,55.69,55.6,55.67,84251.0,46.277,46.3436,46.2687,46.3269,84251.0
2016-08-17 11:00:00,55.66,55.68,55.6,55.61,127654.0,46.3186,46.3352,46.2687,46.277,127654.0
2016-08-17 11:10:00,55.61,55.64,55.57,55.61,125945.0,46.277,46.3019,46.2437,46.277,125945.0
2016-08-17 11:20:00,55.61,55.61,55.49,55.52,92320.0,46.277,46.277,46.1771,46.2021,92320.0
2016-08-17 11:30:00,55.51,55.51,55.43,55.46,113034.0,46.1938,46.1938,46.1272,46.1522,113034.0
2016-08-17 11:40:00,55.46,55.51,55.45,55.5,68515.0,46.1522,46.1938,46.1438,46.1854,68515.0
2016-08-17 11:50:00,55.5,55.55,55.44,55.46,130764.0,46.1854,46.227,46.1355,46.1522,130764.0
2016-08-17 12:00:00,55.46,55.51,55.45,55.5,78267.0,46.1522,46.1938,46.1438,46.1854,78267.0
2016-08-17 12:10:00,55.5,55.57,55.49,55.53,103481.0,46.1854,46.2437,46.1771,46.2104,103481.0
2016-08-17 12:20:00,55.53,55.59,55.52,55.56,100059.0,46.2104,46.2603,46.2021,46.2354,100059.0
2016-08-17 12:30:00,55.57,55.58,55.56,55.58,39591.0,46.2437,46.252,46.2354,46.252,39591.0
2016-08-17 12:40:00,55.57,55.71,55.55,55.71,149955.0,46.2437,46.3602,46.227,46.3602,149955.0
2016-08-17 12:50:00,55.71,55.75,55.64,55.66,108518.0,46.3602,46.3935,46.3019,46.3186,108518.0
2016-08-17 13:00:00,55.67,55.68,55.59,55.61,114148.0,46.3269,46.3352,46.2603,46.277,114148.0
2016-08-17 13:10:00,55.61,55.63,55.55,55.6,126438.0,46.277,46.2936,46.227,46.2687,126438.0
2016-08-17 13:20:00,55.6,55.62,55.59,55.61,59610.0,46.2687,46.2853,46.2603,46.277,59610.0
2016-08-17 13:30:00,55.61,55.69,55.59,55.69,118407.0,46.277,46.3436,46.2603,46.3436,118407.0
2016-08-17 13:40:00,55.69,55.73,55.6,55.62,115202.0,46.3436,46.3768,46.2687,46.2853,115202.0
2016-08-17 13:50:00,55.61,55.64,55.6,55.62,95546.0,46.277,46.3019,46.2687,46.2853,95546.0
2016-08-17 14:00:00,55.62,55.71,55.45,55.69,197696.0,46.2853,46.3602,46.1438,46.3436,197696.0
2016-08-17 14:10:00,55.69,55.78,55.66,55.69,224346.0,46.3436,46.4184,46.3186,46.3436,224346.0
2016-08-17 14:20:00,55.69,55.72,55.62,55.69,160174.0,46.3436,46.3685,46.2853,46.3436,160174.0
2016-08-17 14:30:00,55.7,55.71,55.62,55.65,98447.0,46.3519,46.3602,46.2853,46.3103,98447.0
2016-08-17 14:40:00,55.65,55.74,55.65,55.68,159112.0,46.3103,46.3852,46.3103,46.3352,159112.0
2016-08-17 14:50:00,55.69,55.7,55.65,55.7,151303.0,46.3436,46.3519,46.3103,46.3519,151303.0
2016-08-17 15:00:00,55.7,55.74,55.65,55.7,184142.0,46.3519,46.3852,46.3103,46.3519,184142.0
2016-08-17 15:10:00,55.7,55.76,55.68,55.73,155809.0,46.3519,46.4018,46.3352,46.3768,155809.0
2016-08-17 15:20:00,55.73,55.86,55.7,55.84,257133.0,46.3768,46.485,46.3519,46.4684,257133.0
2016-08-17 15:30:00,55.84,55.87,55.81,55.86,214738.0,46.4684,46.4933,46.4434,46.485,214738.0
2016-08-17 15:40:00,55.86,55.87,55.75,55.8,362506.0,46.485,46.4933,46.3935,46.4351,362506.0
2016-08-17 15:50:00,55.8,55.82,55.74,55.8,547418.0,46.4351,46.4517,46.3852,46.4351,547418.0
2016-08-18 09:30:00,55.78,55.9,55.68,55.71,313056.0,46.4184,46.5183,46.3352,46.3602,313056.0
2016-08-18 09:40:00,55.71,55.72,55.51,55.61,193258.0,46.3602,46.3685,46.1938,46.277,193258.0
2016-08-18 09:50:00,55.6,55.66,55.52,55.63,113725.0,46.2687,46.3186,46.2021,46.2936,113725.0
2016-08-18 10:00:00,55.62,55.62,55.53,55.55,131158.0,46.2853,46.2853,46.2104,46.227,131158.0
2016-08-18 10:10:00,55.55,55.59,55.52,55.52,138670.0,46.227,46.2603,46.2021,46.2021,138670.0
2016-08-18 10:20:00,55.53,55.66,55.53,55.57,83561.0,46.2104,46.3186,46.2104,46.2437,83561.0
2016-08-18 10:30:00,55.57,55.72,55.57,55.68,86079.0,46.2437,46.3685,46.2437,46.3352,86079.0
2016-08-18 10:40:00,55.68,55.68,55.58,55.63,101292.0,46.3352,46.3352,46.252,46.2936,101292.0
2016-08-18 10:50:00,55.64,55.66,55.61,55.61,83878.0,46.3019,46.3186,46.277,46.277,83878.0
2016-08-18 11:00:00,55.62,55.62,55.55,55.59,106571.0,46.2853,46.2853,46.227,46.2603,106571.0
2016-08-18 11:10:00,55.59,55.66,55.58,55.64,131257.0,46.2603,46.3186,46.252,46.3019,131257.0
2016-08-18 11:20:00,55.64,55.7,55.61,55.69,100673.0,46.3019,46.3519,46.277,46.3436,100673.0
2016-08-18 11:30:00,55.69,55.75,55.66,55.69,146135.0,46.3436,46.3935,46.3186,46.3436,146135.0
2016-08-18 11:40:00,55.7,55.73,55.66,55.72,96062.0,46.3519,46.3768,46.3186,46.3685,96062.0
2016-08-18 11:50:00,55.71,55.73,55.61,55.63,145459.0,46.3602,46.3768,46.277,46.2936,145459.0
2016-08-18 12:00:00,55.62,55.72,55.61,55.72,71112.0,46.2853,46.3685,46.277,46.3685,71112.0
2016-08-18 12:10:00,55.72,55.74,55.62,55.66,89967.0,46.3685,46.3852,46.2853,46.3186,89967.0
2016-08-18 12:20:00,55.66,55.7,55.64,55.65,91735.0,46.3186,46.3519,46.3019,46.3103,91735.0
2016-08-18 12:30:00,55.64,55.65,55.59,55.61,90730.0,46.3019,46.3103,46.2603,46.277,90730.0
2016-08-18 12:40:00,55.62,55.66,55.61,55.63,62127.0,46.2853,46.3186,46.277,46.2936,62127.0
2016-08-18 12:50:00,55.63,55.63,55.57,55.58,52603.0,46.2936,46.2936,46.2437,46.252,52603.0
2016-08-18 13:00:00,55.59,55.63,55.57,55.6,68195.0,46.2603,46.2936,46.2437,46.2687,68195.0
2016-08-18 13:10:00,55.6,55.61,55.51,55.54,146502.0,46.2687,46.277,46.1938,46.2187,146502.0
2016-08-18 13:20:00,55.54,55.56,55.5,55.55,103744.0,46.2187,46.2354,46.1854,46.227,103744.0
2016-08-18 13:30:00,55.55,55.63,55.54,55.62,59554.0,46.227,46.2936,46.2187,46.2853,59554.0
2016-08-18 13:40:00,55.62,55.64,55.58,55.58,76015.0,46.2853,46.3019,46.252,46.252,76015.0
2016-08-18 13:50:00,55.58,55.59,55.52,55.54,106413.0,46.252,46.2603,46.2021,46.2187,106413.0
2016-08-18 14:00:00,55.53,55.57,55.52,55.56,71652.0,46.2104,46.2437,46.2021,46.2354,71652.0
2016-08-18 14:10:00,55.55,55.58,55.53,55.54,81574.0,46.227,46.252,46.2104,46.2187,81574.0
2016-08-18 14:20:00,55.54,55.57,55.53,55.55,84662.0,46.2187,46.2437,46.2104,46.227,84662.0
2016-08-18 14:30:00,55.55,55.57,55.52,55.53,70397.0,46.227,46.2437,46.2021,46.2104,70397.0
2016-08-18 14:40:00,55.52,55.56,55.51,55.56,56324.0,46.2021,46.2354,46.1938,46.2354,56324.0
2016-08-18 14:50:00,55.56,55.58,55.51,55.52,79447.0,46.2354,46.252,46.1938,46.2021,79447.0
2016-08-18 15:00:00,55.52,55.6,55.52,55.57,90346.0,46.2021,46.2687,46.2021,46.2437,90346.0
2016-08-18 15:10:00,55.57,55.59,55.51,55.52,97903.0,46.2437,46.2603,46.1938,46.2021,97903.0
2016-08-18 15:20:00,55.51,55.53,55.49,55.51,164938.0,46.1938,46.2104,46.1771,46.1938,164938.0
2016-08-18 15:30:00,55.51,55.54,55.5,55.51,160490.0,46.1938,46.2187,46.1854,46.1938,160490.0
2016-08-18 15:40:00,55.51,55.54,55.5,55.51,195603.0,46.1938,46.2187,46.1854,46.1938,195603.0
2016-08-18 15:50:00,55.51,55.53,55.49,55.53,369409.0,46.1938,46.2104,46.1771,46.2104,369409.0
2016-08-19 09:30:00,55.46,55.56,54.85,54.93,1049160.0,46.1522,46.2354,45.6445,45.7111,1049160.0
2016-08-19 09:40:00,54.93,55.06,54.86,55.02,381195.0,45.7111,45.8193,45.6528,45.786,381195.0
2016-08-19 09:50:00,55.02,55.09,55.0,55.01,165259.0,45.786,45.8442,45.7694,45.7777,165259.0
2016-08-19 10:00:00,55.01,55.16,55.0,55.13,182543.0,45.7777,45.9025,45.7694,45.8775,182543.0
2016-08-19 10:10:00,55.13,55.14,55.06,55.12,131693.0,45.8775,45.8859,45.8193,45.8692,131693.0
2016-08-19 10:20:00,55.13,55.34,55.12,55.31,228435.0,45.8775,46.0523,45.8692,46.0273,228435.0
2016-08-19 10:30:00,55.31,55.33,55.14,55.16,238460.0,46.0273,46.044,45.8859,45.9025,238460.0
2016-08-19 10:40:00,55.16,55.27,55.15,55.22,65417.0,45.9025,45.994,45.8942,45.9524,65417.0
2016-08-19 10:50:00,55.22,55.22,55.13,55.19,120371.0,45.9524,45.9524,45.8775,45.9275,120371.0
2016-08-19 11:00:00,55.19,55.32,55.19,55.31,97982.0,45.9275,46.0356,45.9275,46.0273,97982.0
2016-08-19 11:10:00,55.32,55.38,55.3,55.35,104973.0,46.0356,46.0856,46.019,46.0606,104973.0
2016-08-19 11:20:00,55.35,55.4,55.3,55.39,100032.0,46.0606,46.1022,46.019,46.0939,100032.0
2016-08-19 11:30:00,55.39,55.39,55.3,55.32,95474.0,46.0939,46.0939,46.019,46.0356,95474.0
2016-08-19 11:40:00,55.32,55.34,55.28,55.29,87092.0,46.0356,46.0523,46.0024,46.0107,87092.0
2016-08-19 11:50:00,55.29,55.33,55.25,55.33,75605.0,46.0107,46.044,45.9774,46.044,75605.0
2016-08-19 12:00:00,55.33,55.36,55.27,55.3,73292.0,46.044,46.0689,45.994,46.019,73292.0
2016-08-19 12:10:00,55.31,55.32,55.22,55.23,65003.0,46.0273,46.0356,45.9524,45.9608,65003.0
2016-08-19 12:20:00,55.23,55.27,55.19,55.2,70428.0,45.9608,45.994,45.9275,45.9358,70428.0
2016-08-19 12:30:00,55.2,55.2,55.13,55.16,119379.0,45.9358,45.9358,45.8775,45.9025,119379.0
2016-08-19 12:40:00,55.16,55.16,55.06,55.06,61958.0,45.9025,45.9025,45.8193,45.8193,61958.0
2016-08-19 12:50:00,55.07,55.08,55.01,55.07,149641.0,45.8276,45.8359,45.7777,45.8276,149641.0
2016-08-19 13:00:00,55.06,55.14,55.03,55.13,136620.0,45.8193,45.8859,45.7943,45.8775,136620.0
2016-08-19 13:10:00,55.14,55.14,55.04,55.05,92516.0,45.8859,45.8859,45.8026,45.811,92516.0
2016-08-19 13:20:00,55.05,55.1,55.04,55.08,90310.0,45.811,45.8526,45.8026,45.8359,90310.0
2016-08-19 13:30:00,55.07,55.09,55.03,55.05,60498.0,45.8276,45.8442,45.7943,45.811,60498.0
2016-08-19 13:40:00,55.04,55.13,55.04,55.11,73317.0,45.8026,45.8775,45.8026,45.8609,73317.0
2016-08-19 13:50:00,55.12,55.16,55.1,55.12,70595.0,45.8692,45.9025,45.8526,45.8692,70595.0
2016-08-19 14:00:00,55.13,55.17,55.12,55.16,73105.0,45.8775,45.9108,45.8692,45.9025,73105.0
2016-08-19 14:10:00,55.16,55.2,55.15,55.16,83926.0,45.9025,45.9358,45.8942,45.9025,83926.0
2016-08-19 14:20:00,55.16,55.2,55.15,55.2,74505.0,45.9025,45.9358,45.8942,45.9358,74505.0
2016-08-19 14:30:00,55.2,55.21,55.14,55.16,84522.0,45.9358,45.9441,45.8859,45.9025,84522.0
2016-08-19 14:40:00,55.16,55.18,55.14,55.15,76827.0,45.9025,45.9191,45.8859,45.8942,76827.0
2016-08-19 14:50:00,55.16,55.2,55.13,55.14,100485.0,45.9025,45.9358,45.8775,45.8859,100485.0
2016-08-19 15:00:00,55.13,55.17,55.13,55.13,83203.0,45.8775,45.9108,45.8775,45.8775,83203.0
2016-08-19 15:10:00,55.14,55.15,55.1,55.11,124361.0,45.8859,45.8942,45.8526,45.8609,124361.0
2016-08-19 15:20:00,55.11,55.12,55.0,55.02,974382.0,45.8609,45.8692,45.7694,45.786,974382.0
2016-08-19 15:30:00,55.01,55.06,54.97,55.0,577974.0,45.7777,45.8193,45.7444,45.7694,577974.0
2016-08-19 15:40:00,54.99,55.01,54.96,54.99,340314.0,45.761,45.7777,45.7361,45.761,340314.0
2016-08-19 15:50:00,54.99,55.01,54.91,54.93,1086298.0,45.761,45.7777,45.6945,45.7111,1086298.0
2016-08-22 09:30:00,54.98,55.16,54.95,55.08,583352.0,45.7527,45.9025,45.7277,45.8359,583352.0
2016-08-22 09:40:00,55.08,55.08,55.02,55.02,210778.0,45.8359,45.8359,45.786,45.786,210778.0
2016-08-22 09:50:00,55.03,55.11,55.02,55.05,174353.0,45.7943,45.8609,45.786,45.811,174353.0
2016-08-22 10:00:00,55.06,55.15,55.05,55.1,320832.0,45.8193,45.8942,45.811,45.8526,320832.0
2016-08-22 10:10:00,55.1,55.32,55.08,55.32,407757.0,45.8526,46.0356,45.8359,46.0356,407757.0
2016-08-22 10:20:00,55.32,55.55,55.32,55.54,383835.0,46.0356,46.227,46.0356,46.2187,383835.0
2016-08-22 10:30:00,55.54,55.54,55.38,55.4,226238.0,46.2187,46.2187,46.0856,46.1022,226238.0
2016-08-22 10:40:00,55.4,55.43,55.38,55.39,183567.0,46.1022,46.1272,46.0856,46.0939,183567.0
2016-08-22 10:50:00,55.39,55.42,55.36,55.38,156192.0,46.0939,46.1189,46.0689,46.0856,156192.0
2016-08-22 11:00:00,55.38,55.49,55.37,55.44,109103.0,46.0856,46.1771,46.0773,46.1355,109103.0
2016-08-22 11:10:00,55.44,55.49,55.39,55.42,167608.0,46.1355,46.1771,46.0939,46.1189,167608.0
2016-08-22 11:20:00,55.41,55.43,55.33,55.39,242905.0,46.1105,46.1272,46.044,46.0939,242905.0
2016-08-22 11:30:00,55.39,55.49,55.36,55.48,173636.0,46.0939,46.1771,46.0689,46.1688,173636.0
2016-08-22 11:40:00,55.47,55.5,55.44,55.49,105293.0,46.1605,46.1854,46.1355,46.1771,105293.0
2016-08-22 11:50:00,55.49,55.58,55.48,55.57,143229.0,46.1771,46.252,46.1688,46.2437,143229.0
2016-08-22 12:00:00,55.57,55.65,55.55,55.57,162500.0,46.2437,46.3103,46.227,46.2437,162500.0
2016-08-22 12:10:00,55.57,55.58,55.51,55.57,92316.0,46.2437,46.252,46.1938,46.2437,92316.0
2016-08-22 12:20:00,55.57,55.72,55.54,55.67,149423.0,46.2437,46.3685,46.2187,46.3269,149423.0
2016-08-22 12:30:00,55.68,55.68,55.57,55.59,104472.0,46.3352,46.3352,46.2437,46.2603,104472.0
2016-08-22 12:40:00,55.59,55.64,55.55,55.61,83139.0,46.2603,46.3019,46.227,46.277,83139.0
2016-08-22 12:50:00,55.62,55.73,55.61,55.72,391961.0,46.2853,46.3768,46.277,46.3685,391961.0
2016-08-22 13:00:00,55.71,55.74,55.66,55.71,139114.0,46.3602,46.3852,46.3186,46.3602,139114.0
2016-08-22 13:10:00,55.72,55.76,55.69,55.72,115274.0,46.3685,46.4018,46.3436,46.3685,115274.0
2016-08-22 13:20:00,55.72,55.78,55.59,55.66,341341.0,46.3685,46.4184,46.2603,46.3186,341341.0
2016-08-22 13:30:00,55.65,55.7,55.61,55.69,82465.0,46.3103,46.3519,46.277,46.3436,82465.0
2016-08-22 13:40:00,55.7,55.82,55.69,55.8,122581.0,46.3519,46.4517,46.3436,46.4351,122581.0
2016-08-22 13:50:00,55.8,55.85,55.77,55.82,124854.0,46.4351,46.4767,46.4101,46.4517,124854.0
2016-08-22 14:00:00,55.83,55.89,55.8,55.87,154914.0,46.4601,46.51,46.4351,46.4933,154914.0
2016-08-22 14:10:00,55.87,55.88,55.84,55.86,116818.0,46.4933,46.5017,46.4684,46.485,116818.0
2016-08-22 14:20:00,55.86,55.92,55.81,55.84,267288.0,46.485,46.5349,46.4434,46.4684,267288.0
2016-08-22 14:30:00,55.84,55.84,55.75,55.84,203714.0,46.4684,46.4684,46.3935,46.4684,203714.0
2016-08-22 14:40:00,55.84,55.88,55.82,55.85,108669.0,46.4684,46.5017,46.4517,46.4767,108669.0
2016-08-22 14:50:00,55.85,55.89,55.79,55.83,134182.0,46.4767,46.51,46.4268,46.4601,134182.0
2016-08-22 15:00:00,55.84,55.89,55.81,55.89,136695.0,46.4684,46.51,46.4434,46.51,136695.0
2016-08-22 15:10:00,55.89,55.91,55.86,55.9,194833.0,46.51,46.5266,46.485,46.5183,194833.0
2016-08-22 15:20:00,55.9,55.9,55.86,55.88,122749.0,46.5183,46.5183,46.485,46.5017,122749.0
2016-08-22 15:30:00,55.88,55.89,55.8,55.81,200690.0,46.5017,46.51,46.4351,46.4434,200690.0
2016-08-22 15:40:00,55.8,55.87,55.8,55.83,255391.0,46.4351,46.4933,46.4351,46.4601,255391.0
2016-08-22 15:50:00,55.83,55.86,55.81,55.85,438314.0,46.4601,46.485,46.4434,46.4767,438314.0
2016-08-23 09:30:00,56.17,56.23,56.0,56.1,485299.0,46.743,46.7929,46.6015,46.6847,485299.0
2016-08-23 09:40:00,56.11,56.22,56.09,56.17,167100.0,46.6931,46.7846,46.6764,46.743,167100.0
2016-08-23 09:50:00,56.17,56.29,56.15,56.29,149734.0,46.743,46.8429,46.7263,46.8429,149734.0
2016-08-23 10:00:00,56.29,56.29,56.18,56.26,194219.0,46.8429,46.8429,46.7513,46.8179,194219.0
2016-08-23 10:10:00,56.27,56.34,56.26,56.33,146705.0,46.8262,46.8845,46.8179,46.8761,146705.0
2016-08-23 10:20:00,56.33,56.41,56.3,56.36,131866.0,46.8761,46.9427,46.8512,46.9011,131866.0
2016-08-23 10:30:00,56.36,56.45,56.31,56.43,144229.0,46.9011,46.976,46.8595,46.9594,144229.0
2016-08-23 10:40:00,56.44,56.54,56.41,56.52,229415.0,46.9677,47.0509,46.9427,47.0343,229415.0
2016-08-23 10:50:00,56.51,56.52,56.37,56.45,189406.0,47.0259,47.0343,46.9094,46.976,189406.0
2016-08-23 11:00:00,56.45,56.45,56.27,56.35,216520.0,46.976,46.976,46.8262,46.8928,216520.0
2016-08-23 11:10:00,56.34,56.35,56.23,56.3,123083.0,46.8845,46.8928,46.7929,46.8512,123083.0
2016-08-23 11:20:00,56.3,56.31,56.22,56.25,107907.0,46.8512,46.8595,46.7846,46.8096,107907.0
2016-08-23 11:30:00,56.26,56.28,56.21,56.27,97529.0,46.8179,46.8345,46.7763,46.8262,97529.0
2016-08-23 11:40:00,56.27,56.3,56.25,56.27,123085.0,46.8262,46.8512,46.8096,46.8262,123085.0
2016-08-23 11:50:00,56.26,56.28,56.21,56.26,118244.0,46.8179,46.8345,46.7763,46.8179,118244.0
2016-08-23 12:00:00,56.27,56.28,56.14,56.16,84521.0,46.8262,46.8345,46.718,46.7347,84521.0
2016-08-23 12:10:00,56.15,56.22,56.14,56.2,71626.0,46.7263,46.7846,46.718,46.768,71626.0
2016-08-23 12:20:00,56.21,56.27,56.15,56.15,84244.0,46.7763,46.8262,46.7263,46.7263,84244.0
2016-08-23 12:30:00,56.16,56.21,56.15,56.2,66704.0,46.7347,46.7763,46.7263,46.768,66704.0
2016-08-23 12:40:00,56.19,56.25,56.18,56.23,72251.0,46.7596,46.8096,46.7513,46.7929,72251.0
2016-08-23 12:50:00,56.23,56.24,56.12,56.13,91613.0,46.7929,46.8012,46.7014,46.7097,91613.0
2016-08-23 13:00:00,56.13,56.19,56.11,56.15,66939.0,46.7097,46.7596,46.6931,46.7263,66939.0
2016-08-23 13:10:00,56.15,56.2,56.12,56.19,59182.0,46.7263,46.768,46.7014,46.7596,59182.0
2016-08-23 13:20:00,56.18,56.25,56.17,56.2,97750.0,46.7513,46.8096,46.743,46.768,97750.0
2016-08-23 13:30:00,56.2,56.22,56.17,56.19,57201.0,46.768,46.7846,46.743,46.7596,57201.0
2016-08-23 13:40:00,56.18,56.24,56.16,56.22,54966.0,46.7513,46.8012,46.7347,46.7846,54966.0
2016-08-23 13:50:00,56.21,56.22,56.15,56.18,116966.0,46.7763,46.7846,46.7263,46.7513,116966.0
2016-08-23 14:00:00,56.18,56.19,56.13,56.14,61279.0,46.7513,46.7596,46.7097,46.718,61279.0
2016-08-23 14:10:00,56.15,56.21,56.14,56.18,87976.0,46.7263,46.7763,46.718,46.7513,87976.0
2016-08-23 14:20:00,56.18,56.22,56.14,56.19,98956.0,46.7513,46.7846,46.718,46.7596,98956.0
2016-08-23 14:30:00,56.19,56.23,56.16,56.19,115423.0,46.7596,46.7929,46.7347,46.7596,115423.0
2016-08-23 14:40:00,56.2,56.25,56.18,56.25,141121.0,46.768,46.8096,46.7513,46.8096,141121.0
2016-08-23 14:50:00,56.25,56.32,56.23,56.32,218949.0,46.8096,46.8678,46.7929,46.8678,218949.0
2016-08-23 15:00:00,56.31,56.36,56.26,56.36,138833.0,46.8595,46.9011,46.8179,46.9011,138833.0
2016-08-23 15:10:00,56.35,56.39,56.3,56.32,226406.0,46.8928,46.9261,46.8512,46.8678,226406.0
2016-08-23 15:20:00,56.32,56.47,56.29,56.47,290093.0,46.8678,46.9926,46.8429,46.9926,290093.0
2016-08-23 15:30:00,56.47,56.47,56.36,56.42,416999.0,46.9926,46.9926,46.9011,46.951,416999.0
2016-08-23 15:40:00,56.42,56.51,56.41,56.51,569623.0,46.951,47.0259,46.9427,47.0259,569623.0
2016-08-23 15:50:00,56.5,56.5,56.4,56.4,840241.0,47.0176,47.0176,46.9344,46.9344,840241.0
2016-08-24 09:30:00,57.0,57.98,56.95,57.66,2255777.0,47.4337,48.2492,47.3921,47.9829,2255777.0
2016-08-24 09:40:00,57.65,57.65,57.28,57.31,1103095.0,47.9746,47.9746,47.6667,47.6917,1103095.0
2016-08-24 09:50:00,57.3,57.69,57.23,57.67,564554.0,47.6833,48.0079,47.6251,47.9912,564554.0
2016-08-24 10:00:00,57.67,57.67,57.2,57.25,459691.0,47.9912,47.9912,47.6001,47.6417,459691.0
2016-08-24 10:10:00,57.25,57.34,57.17,57.3,240404.0,47.6417,47.7166,47.5752,47.6833,240404.0
2016-08-24 10:20:00,57.3,57.45,57.29,57.43,350432.0,47.6833,47.8082,47.675,47.7915,350432.0
2016-08-24 10:30:00,57.42,57.65,57.4,57.61,560161.0,47.7832,47.9746,47.7666,47.9413,560161.0
2016-08-24 10:40:00,57.61,57.61,57.36,57.44,232253.0,47.9413,47.9413,47.7333,47.7998,232253.0
2016-08-24 10:50:00,57.43,57.51,57.37,57.41,325186.0,47.7915,47.8581,47.7416,47.7749,325186.0
2016-08-24 11:00:00,57.41,57.46,57.36,57.37,245978.0,47.7749,47.8165,47.7333,47.7416,245978.0
2016-08-24 11:10:00,57.37,57.43,57.32,57.37,148321.0,47.7416,47.7915,47.7,47.7416,148321.0
2016-08-24 11:20:00,57.37,57.44,57.26,57.41,208626.0,47.7416,47.7998,47.6501,47.7749,208626.0
2016-08-24 11:30:00,57.42,57.49,57.34,57.42,196162.0,47.7832,47.8415,47.7166,47.7832,196162.0
2016-08-24 11:40:00,57.43,57.47,57.35,57.35,136228.0,47.7915,47.8248,47.725,47.725,136228.0
2016-08-24 11:50:00,57.36,57.4,57.34,57.4,80788.0,47.7333,47.7666,47.7166,47.7666,80788.0
2016-08-24 12:00:00,57.4,57.41,57.3,57.37,204077.0,47.7666,47.7749,47.6833,47.7416,204077.0
2016-08-24 12:10:00,57.37,57.44,57.36,57.4,132660.0,47.7416,47.7998,47.7333,47.7666,132660.0
2016-08-24 12:20:00,57.4,57.41,57.35,57.37,75056.0,47.7666,47.7749,47.725,47.7416,75056.0
2016-08-24 12:30:00,57.36,57.4,57.32,57.34,95317.0,47.7333,47.7666,47.7,47.7166,95317.0
2016-08-24 12:40:00,57.33,57.38,57.29,57.35,114552.0,47.7083,47.7499,47.675,47.725,114552.0
2016-08-24 12:50:00,57.35,57.39,57.32,57.38,90233.0,47.725,47.7582,47.7,47.7499,90233.0
2016-08-24 13:00:00,57.38,57.38,57.31,57.35,126082.0,47.7499,47.7499,47.6917,47.725,126082.0
2016-08-24 13:10:00,57.35,57.37,57.31,57.35,227939.0,47.725,47.7416,47.6917,47.725,227939.0
2016-08-24 13:20:00,57.35,57.42,57.31,57.39,181542.0,47.725,47.7832,47.6917,47.7582,181542.0
2016-08-24 13:30:00,57.39,57.43,57.36,57.42,203039.0,47.7582,47.7915,47.7333,47.7832,203039.0
2016-08-24 13:40:00,57.42,57.46,57.37,57.46,124490.0,47.7832,47.8165,47.7416,47.8165,124490.0
2016-08-24 13:50:00,57.45,57.46,57.37,57.42,163648.0,47.8082,47.8165,47.7416,47.7832,163648.0
2016-08-24 14:00:00,57.41,57.42,57.21,57.24,197753.0,47.7749,47.7832,47.6084,47.6334,197753.0
2016-08-24 14:10:00,57.24,57.27,57.16,57.17,124190.0,47.6334,47.6584,47.5668,47.5752,124190.0
2016-08-24 14:20:00,57.16,57.17,57.09,57.15,227930.0,47.5668,47.5752,47.5086,47.5585,227930.0
2016-08-24 14:30:00,57.14,57.3,57.12,57.27,174489.0,47.5502,47.6833,47.5336,47.6584,174489.0
2016-08-24 14:40:00,57.27,57.33,57.27,57.29,137856.0,47.6584,47.7083,47.6584,47.675,137856.0
2016-08-24 14:50:00,57.27,57.28,57.2,57.23,100318.0,47.6584,47.6667,47.6001,47.6251,100318.0
2016-08-24 15:00:00,57.22,57.23,57.15,57.19,199522.0,47.6168,47.6251,47.5585,47.5918,199522.0
2016-08-24 15:10:00,57.19,57.22,57.15,57.19,131369.0,47.5918,47.6168,47.5585,47.5918,131369.0
2016-08-24 15:20:00,57.18,57.2,57.14,57.14,136580.0,47.5835,47.6001,47.5502,47.5502,136580.0
2016-08-24 15:30:00,57.14,57.17,57.07,57.07,213046.0,47.5502,47.5752,47.4919,47.4919,213046.0
2016-08-24 15:40:00,57.08,57.09,57.01,57.04,240839.0,47.5003,47.5086,47.442,47.467,240839.0
2016-08-24 15:50:00,57.02,57.11,57.0,57.1,849103.0,47.4503,47.5252,47.4337,47.5169,849103.0
2016-08-25 09:30:00,57.04,57.27,56.9,57.23,300922.0,47.467,47.6584,47.3505,47.6251,300922.0
2016-08-25 09:40:00,57.23,57.33,57.17,57.25,176710.0,47.6251,47.7083,47.5752,47.6417,176710.0
2016-08-25 09:50:00,57.24,57.28,57.17,57.23,136582.0,47.6334,47.6667,47.5752,47.6251,136582.0
2016-08-25 10:00:00,57.22,57.42,57.19,57.42,180844.0,47.6168,47.7832,47.5918,47.7832,180844.0
2016-08-25 10:10:00,57.42,57.45,57.28,57.33,143430.0,47.7832,47.8082,47.6667,47.7083,143430.0
2016-08-25 10:20:00,57.32,57.38,57.28,57.34,103884.0,47.7,47.7499,47.6667,47.7166,103884.0
2016-08-25 10:30:00,57.35,57.35,57.21,57.22,126817.0,47.725,47.725,47.6084,47.6168,126817.0
2016-08-25 10:40:00,57.21,57.3,57.18,57.23,166780.0,47.6084,47.6833,47.5835,47.6251,166780.0
2016-08-25 10:50:00,57.23,57.26,57.1,57.12,121576.0,47.6251,47.6501,47.5169,47.5336,121576.0
2016-08-25 11:00:00,57.12,57.21,57.12,57.17,140599.0,47.5336,47.6084,47.5336,47.5752,140599.0
2016-08-25 11:10:00,57.16,57.16,57.08,57.1,100681.0,47.5668,47.5668,47.5003,47.5169,100681.0
2016-08-25 11:20:00,57.11,57.18,57.11,57.17,91246.0,47.5252,47.5835,47.5252,47.5752,91246.0
2016-08-25 11:30:00,57.18,57.21,57.12,57.17,152931.0,47.5835,47.6084,47.5336,47.5752,152931.0
2016-08-25 11:40:00,57.17,57.25,57.16,57.24,158550.0,47.5752,47.6417,47.5668,47.6334,158550.0
2016-08-25 11:50:00,57.23,57.27,57.17,57.27,166147.0,47.6251,47.6584,47.5752,47.6584,166147.0
2016-08-25 12:00:00,57.27,57.29,57.22,57.26,136657.0,47.6584,47.675,47.6168,47.6501,136657.0
2016-08-25 12:10:00,57.25,57.29,57.2,57.29,214498.0,47.6417,47.675,47.6001,47.675,214498.0
2016-08-25 12:20:00,57.29,57.35,57.28,57.3,82719.0,47.675,47.725,47.6667,47.6833,82719.0
2016-08-25 12:30:00,57.3,57.34,57.26,57.3,65956.0,47.6833,47.7166,47.6501,47.6833,65956.0
2016-08-25 12:40:00,57.3,57.32,57.25,57.29,70016.0,47.6833,47.7,47.6417,47.675,70016.0
2016-08-25 12:50:00,57.28,57.29,57.25,57.29,72898.0,47.6667,47.675,47.6417,47.675,72898.0
2016-08-25 13:00:00,57.29,57.29,57.22,57.25,69364.0,47.675,47.675,47.6168,47.6417,69364.0
2016-08-25 13:10:00,57.25,57.27,57.21,57.23,62562.0,47.6417,47.6584,47.6084,47.6251,62562.0
2016-08-25 13:20:00,57.23,57.27,57.21,57.27,65892.0,47.6251,47.6584,47.6084,47.6584,65892.0
2016-08-25 13:30:00,57.27,57.27,57.18,57.2,79482.0,47.6584,47.6584,47.5835,47.6001,79482.0
2016-08-25 13:40:00,57.2,57.24,57.16,57.18,123544.0,47.6001,47.6334,47.5668,47.5835,123544.0
2016-08-25 13:50:00,57.18,57.26,57.16,57.21,137373.0,47.5835,47.6501,47.5668,47.6084,137373.0
2016-08-25 14:00:00,57.21,57.27,57.13,57.2,166277.0,47.6084,47.6584,47.5419,47.6001,166277.0
2016-08-25 14:10:00,57.2,57.27,57.19,57.25,129136.0,47.6001,47.6584,47.5918,47.6417,129136.0
2016-08-25 14:20:00,57.23,57.28,57.19,57.23,111602.0,47.6251,47.6667,47.5918,47.6251,111602.0
2016-08-25 14:30:00,57.22,57.26,57.18,57.23,89314.0,47.6168,47.6501,47.5835,47.6251,89314.0
2016-08-25 14:40:00,57.22,57.28,57.22,57.28,132524.0,47.6168,47.6667,47.6168,47.6667,132524.0
2016-08-25 14:50:00,57.27,57.28,57.21,57.26,116664.0,47.6584,47.6667,47.6084,47.6501,116664.0
2016-08-25 15:00:00,57.25,57.28,57.21,57.25,94908.0,47.6417,47.6667,47.6084,47.6417,94908.0
2016-08-25 15:10:00,57.25,57.33,57.24,57.32,166182.0,47.6417,47.7083,47.6334,47.7,166182.0
2016-08-25 15:20:00,57.33,57.37,57.3,57.32,133787.0,47.7083,47.7416,47.6833,47.7,133787.0
2016-08-25 15:30:00,57.31,57.35,57.27,57.28,208938.0,47.6917,47.725,47.6584,47.6667,208938.0
2016-08-25 15:40:00,57.27,57.3,57.27,57.28,211508.0,47.6584,47.6833,47.6584,47.6667,211508.0
2016-08-25 15:50:00,57.28,57.32,57.22,57.3,789056.0,47.6667,47.7,47.6168,47.6833,789056.0
2016-08-26 09:30:00,57.48,57.68,57.35,57.6,347543.0,47.8331,47.9996,47.725,47.933,347543.0
2016-08-26 09:40:00,57.6,57.69,57.57,57.62,259241.0,47.933,48.0079,47.908,47.9496,259241.0
2016-08-26 09:50:00,57.63,57.79,57.54,57.56,222095.0,47.958,48.0911,47.8831,47.8997,222095.0
2016-08-26 10:00:00,57.55,57.65,57.36,57.55,202547.0,47.8914,47.9746,47.7333,47.8914,202547.0
2016-08-26 10:10:00,57.56,57.83,57.48,57.77,208899.0,47.8997,48.1244,47.8331,48.0745,208899.0
2016-08-26 10:20:00,57.77,57.79,57.69,57.75,299740.0,48.0745,48.0911,48.0079,48.0578,299740.0
2016-08-26 10:30:00,57.76,57.77,57.6,57.63,127797.0,48.0661,48.0745,47.933,47.958,127797.0
2016-08-26 10:40:00,57.63,57.65,57.55,57.57,86745.0,47.958,47.9746,47.8914,47.908,86745.0
2016-08-26 10:50:00,57.57,57.58,57.44,57.48,118099.0,47.908,47.9164,47.7998,47.8331,118099.0
2016-08-26 11:00:00,57.48,57.49,57.35,57.38,114126.0,47.8331,47.8415,47.725,47.7499,114126.0
2016-08-26 11:10:00,57.37,57.56,57.35,57.52,159509.0,47.7416,47.8997,47.725,47.8664,159509.0
2016-08-26 11:20:00,57.52,57.56,57.48,57.52,98341.0,47.8664,47.8997,47.8331,47.8664,98341.0
2016-08-26 11:30:00,57.52,57.52,57.4,57.43,107410.0,47.8664,47.8664,47.7666,47.7915,107410.0
2016-08-26 11:40:00,57.42,57.43,57.35,57.4,155598.0,47.7832,47.7915,47.725,47.7666,155598.0
2016-08-26 11:50:00,57.39,57.4,57.17,57.27,141287.0,47.7582,47.7666,47.5752,47.6584,141287.0
2016-08-26 12:00:00,57.27,57.27,57.08,57.14,275487.0,47.6584,47.6584,47.5003,47.5502,275487.0
2016-08-26 12:10:00,57.14,57.14,57.03,57.08,130367.0,47.5502,47.5502,47.4587,47.5003,130367.0
2016-08-26 12:20:00,57.08,57.11,57.04,57.06,100013.0,47.5003,47.5252,47.467,47.4836,100013.0
2016-08-26 12:30:00,57.05,57.18,57.05,57.17,177353.0,47.4753,47.5835,47.4753,47.5752,177353.0
2016-08-26 12:40:00,57.18,57.25,57.13,57.15,69534.0,47.5835,47.6417,47.5419,47.5585,69534.0
2016-08-26 12:50:00,57.15,57.16,57.09,57.14,90834.0,47.5585,47.5668,47.5086,47.5502,90834.0
2016-08-26 13:00:00,57.14,57.2,57.1,57.15,65487.0,47.5502,47.6001,47.5169,47.5585,65487.0
2016-08-26 13:10:00,57.15,57.19,57.08,57.13,77547.0,47.5585,47.5918,47.5003,47.5419,77547.0
2016-08-26 13:20:00,57.13,57.18,57.1,57.16,55582.0,47.5419,47.5835,47.5169,47.5668,55582.0
2016-08-26 13:30:00,57.16,57.18,57.1,57.14,68392.0,47.5668,47.5835,47.5169,47.5502,68392.0
2016-08-26 13:40:00,57.14,57.17,57.06,57.06,64539.0,47.5502,47.5752,47.4836,47.4836,64539.0
2016-08-26 13:50:00,57.07,57.11,57.02,57.09,116180.0,47.4919,47.5252,47.4503,47.5086,116180.0
2016-08-26 14:00:00,57.08,57.16,57.07,57.16,63622.0,47.5003,47.5668,47.4919,47.5668,63622.0
2016-08-26 14:10:00,57.16,57.19,56.99,57.07,132324.0,47.5668,47.5918,47.4254,47.4919,132324.0
2016-08-26 14:20:00,57.06,57.08,56.99,57.03,108636.0,47.4836,47.5003,47.4254,47.4587,108636.0
2016-08-26 14:30:00,57.02,57.09,57.01,57.05,92114.0,47.4503,47.5086,47.442,47.4753,92114.0
2016-08-26 14:40:00,57.06,57.09,57.02,57.05,74891.0,47.4836,47.5086,47.4503,47.4753,74891.0
2016-08-26 14:50:00,57.05,57.1,57.01,57.1,55366.0,47.4753,47.5169,47.442,47.5169,55366.0
2016-08-26 15:00:00,57.09,57.17,57.08,57.14,193093.0,47.5086,47.5752,47.5003,47.5502,193093.0
2016-08-26 15:10:00,57.15,57.22,57.12,57.17,104071.0,47.5585,47.6168,47.5336,47.5752,104071.0
2016-08-26 15:20:00,57.18,57.29,57.13,57.24,137533.0,47.5835,47.675,47.5419,47.6334,137533.0
2016-08-26 15:30:00,57.25,57.35,57.24,57.29,216952.0,47.6417,47.725,47.6334,47.675,216952.0
2016-08-26 15:40:00,57.29,57.32,57.23,57.3,256034.0,47.675,47.7,47.6251,47.6833,256034.0
2016-08-26 15:50:00,57.29,57.34,57.24,57.3,559044.0,47.675,47.7166,47.6334,47.6833,559044.0
2016-08-29 09:30:00,57.22,57.48,57.21,57.28,394533.0,47.6168,47.8331,47.6084,47.6667,394533.0
2016-08-29 09:40:00,57.28,57.29,57.0,57.0,376199.0,47.6667,47.675,47.4337,47.4337,376199.0
2016-08-29 09:50:00,57.01,57.03,56.79,56.83,417581.0,47.442,47.4587,47.2589,47.2922,417581.0
2016-08-29 10:00:00,56.84,56.99,56.83,56.95,171701.0,47.3005,47.4254,47.2922,47.3921,171701.0
2016-08-29 10:10:00,56.95,56.97,56.85,56.86,127160.0,47.3921,47.4087,47.3089,47.3172,127160.0
2016-08-29 10:20:00,56.86,56.95,56.83,56.93,168827.0,47.3172,47.3921,47.2922,47.3754,168827.0
2016-08-29 10:30:00,56.94,56.97,56.84,56.85,254300.0,47.3838,47.4087,47.3005,47.3089,254300.0
2016-08-29 10:40:00,56.84,56.9,56.84,56.88,117618.0,47.3005,47.3505,47.3005,47.3338,117618.0
2016-08-29 10:50:00,56.88,56.91,56.83,56.85,143440.0,47.3338,47.3588,47.2922,47.3089,143440.0
2016-08-29 11:00:00,56.85,56.9,56.81,56.89,134116.0,47.3089,47.3505,47.2756,47.3422,134116.0
2016-08-29 11:10:00,56.9,56.96,56.88,56.89,127990.0,47.3505,47.4004,47.3338,47.3422,127990.0
2016-08-29 11:20:00,56.89,56.93,56.87,56.89,70843.0,47.3422,47.3754,47.3255,47.3422,70843.0
2016-08-29 11:30:00,56.89,56.95,56.86,56.9,78218.0,47.3422,47.3921,47.3172,47.3505,78218.0
2016-08-29 11:40:00,56.9,56.98,56.89,56.98,78051.0,47.3505,47.4171,47.3422,47.4171,78051.0
2016-08-29 11:50:00,56.98,57.02,56.93,56.95,125827.0,47.4171,47.4503,47.3754,47.3921,125827.0
2016-08-29 12:00:00,56.95,57.05,56.94,57.03,104688.0,47.3921,47.4753,47.3838,47.4587,104688.0
2016-08-29 12:10:00,57.03,57.04,56.93,56.96,72775.0,47.4587,47.467,47.3754,47.4004,72775.0
2016-08-29 12:20:00,56.96,56.96,56.88,56.89,62358.0,47.4004,47.4004,47.3338,47.3422,62358.0
2016-08-29 12:30:00,56.9,56.92,56.88,56.9,67738.0,47.3505,47.3671,47.3338,47.3505,67738.0
2016-08-29 12:40:00,56.9,56.91,56.86,56.86,87723.0,47.3505,47.3588,47.3172,47.3172,87723.0
2016-08-29 12:50:00,56.87,56.9,56.81,56.86,90353.0,47.3255,47.3505,47.2756,47.3172,90353.0
2016-08-29 13:00:00,56.86,56.87,56.81,56.83,80777.0,47.3172,47.3255,47.2756,47.2922,80777.0
2016-08-29 13:10:00,56.83,56.86,56.77,56.79,120877.0,47.2922,47.3172,47.2423,47.2589,120877.0
2016-08-29 13:20:00,56.78,56.82,56.76,56.8,105927.0,47.2506,47.2839,47.234,47.2673,105927.0
2016-08-29 13:30:00,56.8,56.81,56.77,56.79,70752.0,47.2673,47.2756,47.2423,47.2589,70752.0
2016-08-29 13:40:00,56.79,56.8,56.74,56.74,121972.0,47.2589,47.2673,47.2173,47.2173,121972.0
2016-08-29 13:50:00,56.74,56.75,56.7,56.7,110263.0,47.2173,47.2257,47.184,47.184,110263.0
2016-08-29 14:00:00,56.7,56.78,56.7,56.74,139123.0,47.184,47.2506,47.184,47.2173,139123.0
2016-08-29 14:10:00,56.74,56.75,56.62,56.66,147959.0,47.2173,47.2257,47.1175,47.1508,147959.0
2016-08-29 14:20:00,56.66,56.7,56.61,56.62,128011.0,47.1508,47.184,47.1091,47.1175,128011.0
2016-08-29 14:30:00,56.62,56.67,56.61,56.66,119660.0,47.1175,47.1591,47.1091,47.1508,119660.0
2016-08-29 14:40:00,56.66,56.71,56.65,56.69,94249.0,47.1508,47.1924,47.1424,47.1757,94249.0
2016-08-29 14:50:00,56.7,56.72,56.68,56.7,94399.0,47.184,47.2007,47.1674,47.184,94399.0
2016-08-29 15:00:00,56.7,56.72,56.67,56.72,69513.0,47.184,47.2007,47.1591,47.2007,69513.0
2016-08-29 15:10:00,56.72,56.78,56.7,56.75,107152.0,47.2007,47.2506,47.184,47.2257,107152.0
2016-08-29 15:20:00,56.76,56.78,56.67,56.71,187097.0,47.234,47.2506,47.1591,47.1924,187097.0
2016-08-29 15:30:00,56.71,56.77,56.69,56.75,151726.0,47.1924,47.2423,47.1757,47.2257,151726.0
2016-08-29 15:40:00,56.75,56.86,56.74,56.83,577532.0,47.2257,47.3172,47.2173,47.2922,577532.0
2016-08-29 15:50:00,56.83,56.86,56.77,56.8,519731.0,47.2922,47.3172,47.2423,47.2673,519731.0
2016-08-30 09:30:00,56.66,56.75,56.42,56.47,289976.0,47.1508,47.2257,46.951,46.9926,289976.0
2016-08-30 09:40:00,56.46,56.53,56.3,56.34,231877.0,46.9843,47.0426,46.8512,46.8845,231877.0
2016-08-30 09:50:00,56.34,56.37,56.18,56.29,197726.0,46.8845,46.9094,46.7513,46.8429,197726.0
2016-08-30 10:00:00,56.29,56.34,56.13,56.16,178971.0,46.8429,46.8845,46.7097,46.7347,178971.0
2016-08-30 10:10:00,56.15,56.18,56.02,56.02,218979.0,46.7263,46.7513,46.6182,46.6182,218979.0
2016-08-30 10:20:00,56.03,56.15,56.02,56.13,134260.0,46.6265,46.7263,46.6182,46.7097,134260.0
2016-08-30 10:30:00,56.13,56.17,56.01,56.06,166162.0,46.7097,46.743,46.6098,46.6515,166162.0
2016-08-30 10:40:00,56.06,56.26,56.06,56.23,171914.0,46.6515,46.8179,46.6515,46.7929,171914.0
2016-08-30 10:50:00,56.22,56.23,56.07,56.1,179367.0,46.7846,46.7929,46.6598,46.6847,179367.0
2016-08-30 11:00:00,56.11,56.16,56.08,56.09,140230.0,46.6931,46.7347,46.6681,46.6764,140230.0
2016-08-30 11:10:00,56.09,56.22,56.08,56.21,161693.0,46.6764,46.7846,46.6681,46.7763,161693.0
2016-08-30 11:20:00,56.21,56.21,56.15,56.19,76509.0,46.7763,46.7763,46.7263,46.7596,76509.0
2016-08-30 11:30:00,56.19,56.25,56.17,56.25,88565.0,46.7596,46.8096,46.743,46.8096,88565.0
2016-08-30 11:40:00,56.25,56.25,56.13,56.2,89633.0,46.8096,46.8096,46.7097,46.768,89633.0
2016-08-30 11:50:00,56.2,56.25,56.16,56.17,98123.0,46.768,46.8096,46.7347,46.743,98123.0
2016-08-30 12:00:00,56.17,56.32,56.17,56.28,135206.0,46.743,46.8678,46.743,46.8345,135206.0
2016-08-30 12:10:00,56.28,56.32,56.26,56.3,73797.0,46.8345,46.8678,46.8179,46.8512,73797.0
2016-08-30 12:20:00,56.3,56.34,56.28,56.32,96717.0,46.8512,46.8845,46.8345,46.8678,96717.0
2016-08-30 12:30:00,56.33,56.41,56.32,56.41,122109.0,46.8761,46.9427,46.8678,46.9427,122109.0
2016-08-30 12:40:00,56.42,56.43,56.34,56.35,115293.0,46.951,46.9594,46.8845,46.8928,115293.0
2016-08-30 12:50:00,56.35,56.36,56.33,56.34,47994.0,46.8928,46.9011,46.8761,46.8845,47994.0
2016-08-30 13:00:00,56.35,56.36,56.29,56.36,82448.0,46.8928,46.9011,46.8429,46.9011,82448.0
2016-08-30 13:10:00,56.35,56.39,56.34,56.39,89812.0,46.8928,46.9261,46.8845,46.9261,89812.0
2016-08-30 13:20:00,56.39,56.44,56.37,56.41,92592.0,46.9261,46.9677,46.9094,46.9427,92592.0
2016-08-30 13:30:00,56.4,56.44,56.4,56.41,66357.0,46.9344,46.9677,46.9344,46.9427,66357.0
2016-08-30 13:40:00,56.41,56.41,56.3,56.37,75556.0,46.9427,46.9427,46.8512,46.9094,75556.0
2016-08-30 13:50:00,56.37,56.41,56.35,56.39,120043.0,46.9094,46.9427,46.8928,46.9261,120043.0
2016-08-30 14:00:00,56.39,56.47,56.38,56.42,220332.0,46.9261,46.9926,46.9177,46.951,220332.0
2016-08-30 14:10:00,56.41,56.45,56.41,56.44,94283.0,46.9427,46.976,46.9427,46.9677,94283.0
2016-08-30 14:20:00,56.43,56.51,56.43,56.48,156652.0,46.9594,47.0259,46.9594,47.001,156652.0
2016-08-30 14:30:00,56.48,56.5,56.43,56.47,145344.0,47.001,47.0176,46.9594,46.9926,145344.0
2016-08-30 14:40:00,56.47,56.51,56.42,56.47,119879.0,46.9926,47.0259,46.951,46.9926,119879.0
2016-08-30 14:50:00,56.46,56.46,56.4,56.41,46074.0,46.9843,46.9843,46.9344,46.9427,46074.0
2016-08-30 15:00:00,56.4,56.41,56.35,56.4,91104.0,46.9344,46.9427,46.8928,46.9344,91104.0
2016-08-30 15:10:00,56.4,56.42,56.37,56.4,68401.0,46.9344,46.951,46.9094,46.9344,68401.0
2016-08-30 15:20:00,56.4,56.45,56.37,56.41,110474.0,46.9344,46.976,46.9094,46.9427,110474.0
2016-08-30 15:30:00,56.41,56.42,56.35,56.42,133430.0,46.9427,46.951,46.8928,46.951,133430.0
2016-08-30 15:40:00,56.42,56.42,56.33,56.34,161571.0,46.951,46.951,46.8761,46.8845,161571.0
2016-08-30 15:50:00,56.34,56.4,56.33,56.4,469245.0,46.8845,46.9344,46.8761,46.9344,469245.0
2016-08-31 09:30:00,56.31,56.38,56.16,56.2,284058.0,46.8595,46.9177,46.7347,46.768,284058.0
2016-08-31 09:40:00,56.2,56.22,56.09,56.18,152747.0,46.768,46.7846,46.6764,46.7513,152747.0
2016-08-31 09:50:00,56.18,56.4,56.11,56.31,145748.0,46.7513,46.9344,46.6931,46.8595,145748.0
2016-08-31 10:00:00,56.3,56.42,56.26,56.33,227271.0,46.8512,46.951,46.8179,46.8761,227271.0
2016-08-31 10:10:00,56.33,56.38,56.11,56.12,128565.0,46.8761,46.9177,46.6931,46.7014,128565.0
2016-08-31 10:20:00,56.13,56.2,56.12,56.16,160809.0,46.7097,46.768,46.7014,46.7347,160809.0
2016-08-31 10:30:00,56.16,56.25,56.13,56.23,165758.0,46.7347,46.8096,46.7097,46.7929,165758.0
2016-08-31 10:40:00,56.22,56.23,56.15,56.19,154119.0,46.7846,46.7929,46.7263,46.7596,154119.0
2016-08-31 10:50:00,56.19,56.22,56.11,56.13,253094.0,46.7596,46.7846,46.6931,46.7097,253094.0
2016-08-31 11:00:00,56.12,56.13,56.03,56.06,164676.0,46.7014,46.7097,46.6265,46.6515,164676.0
2016-08-31 11:10:00,56.06,56.12,56.06,56.08,67581.0,46.6515,46.7014,46.6515,46.6681,67581.0
2016-08-31 11:20:00,56.08,56.1,56.02,56.06,103576.0,46.6681,46.6847,46.6182,46.6515,103576.0
2016-08-31 11:30:00,56.06,56.1,56.04,56.1,116750.0,46.6515,46.6847,46.6348,46.6847,116750.0
2016-08-31 11:40:00,56.1,56.16,56.09,56.13,124141.0,46.6847,46.7347,46.6764,46.7097,124141.0
2016-08-31 11:50:00,56.13,56.14,56.1,56.12,94680.0,46.7097,46.718,46.6847,46.7014,94680.0
2016-08-31 12:00:00,56.12,56.13,56.05,56.08,92995.0,46.7014,46.7097,46.6431,46.6681,92995.0
2016-08-31 12:10:00,56.07,56.08,55.99,56.01,194506.0,46.6598,46.6681,46.5932,46.6098,194506.0
2016-08-31 12:20:00,56.01,56.03,55.99,56.0,88309.0,46.6098,46.6265,46.5932,46.6015,88309.0
2016-08-31 12:30:00,56.01,56.06,56.0,56.04,68494.0,46.6098,46.6515,46.6015,46.6348,68494.0
2016-08-31 12:40:00,56.04,56.04,56.0,56.01,65527.0,46.6348,46.6348,46.6015,46.6098,65527.0
2016-08-31 12:50:00,56.01,56.02,55.94,55.94,76589.0,46.6098,46.6182,46.5516,46.5516,76589.0
2016-08-31 13:00:00,55.95,55.96,55.9,55.94,67409.0,46.5599,46.5682,46.5183,46.5516,67409.0
2016-08-31 13:10:00,55.94,55.97,55.92,55.95,53432.0,46.5516,46.5766,46.5349,46.5599,53432.0
2016-08-31 13:20:00,55.96,56.0,55.94,55.96,48440.0,46.5682,46.6015,46.5516,46.5682,48440.0
2016-08-31 13:30:00,55.96,55.97,55.94,55.96,84671.0,46.5682,46.5766,46.5516,46.5682,84671.0
2016-08-31 13:40:00,55.96,56.01,55.96,55.98,104749.0,46.5682,46.6098,46.5682,46.5849,104749.0
2016-08-31 13:50:00,55.98,56.03,55.97,56.0,52901.0,46.5849,46.6265,46.5766,46.6015,52901.0
2016-08-31 14:00:00,56.0,56.11,55.99,56.06,93375.0,46.6015,46.6931,46.5932,46.6515,93375.0
2016-08-31 14:10:00,56.06,56.11,56.06,56.07,66636.0,46.6515,46.6931,46.6515,46.6598,66636.0
2016-08-31 14:20:00,56.07,56.1,56.06,56.07,80860.0,46.6598,46.6847,46.6515,46.6598,80860.0
2016-08-31 14:30:00,56.06,56.06,56.01,56.03,58508.0,46.6515,46.6515,46.6098,46.6265,58508.0
2016-08-31 14:40:00,56.02,56.03,55.99,56.01,73322.0,46.6182,46.6265,46.5932,46.6098,73322.0
2016-08-31 14:50:00,56.01,56.05,56.0,56.02,83623.0,46.6098,46.6431,46.6015,46.6182,83623.0
2016-08-31 15:00:00,56.02,56.1,56.02,56.09,85527.0,46.6182,46.6847,46.6182,46.6764,85527.0
2016-08-31 15:10:00,56.08,56.17,56.06,56.16,136213.0,46.6681,46.743,46.6515,46.7347,136213.0
2016-08-31 15:20:00,56.17,56.22,56.13,56.14,125468.0,46.743,46.7846,46.7097,46.718,125468.0
2016-08-31 15:30:00,56.15,56.24,56.13,56.2,202582.0,46.7263,46.8012,46.7097,46.768,202582.0
2016-08-31 15:40:00,56.21,56.23,56.17,56.21,185236.0,46.7763,46.7929,46.743,46.7763,185236.0
2016-08-31 15:50:00,56.21,56.25,56.18,56.23,704391.0,46.7763,46.8096,46.7513,46.7929,704391.0
2016-09-01 09:30:00,56.3,56.56,56.12,56.14,334287.0,46.8512,47.0675,46.7014,46.718,334287.0
2016-09-01 09:40:00,56.14,56.21,56.1,56.14,145961.0,46.718,46.7763,46.6847,46.718,145961.0
2016-09-01 09:50:00,56.15,56.16,56.04,56.11,155339.0,46.7263,46.7347,46.6348,46.6931,155339.0
2016-09-01 10:00:00,56.1,56.15,56.02,56.11,168983.0,46.6847,46.7263,46.6182,46.6931,168983.0
2016-09-01 10:10:00,56.11,56.14,56.07,56.13,176471.0,46.6931,46.718,46.6598,46.7097,176471.0
2016-09-01 10:20:00,56.12,56.14,56.02,56.05,258365.0,46.7014,46.718,46.6182,46.6431,258365.0
2016-09-01 10:30:00,56.04,56.05,55.92,55.93,257238.0,46.6348,46.6431,46.5349,46.5433,257238.0
2016-09-01 10:40:00,55.93,55.99,55.91,55.94,104240.0,46.5433,46.5932,46.5266,46.5516,104240.0
2016-09-01 10:50:00,55.93,55.97,55.88,55.9,141807.0,46.5433,46.5766,46.5017,46.5183,141807.0
2016-09-01 11:00:00,55.9,55.95,55.83,55.93,112664.0,46.5183,46.5599,46.4601,46.5433,112664.0
2016-09-01 11:10:00,55.92,55.96,55.91,55.93,82291.0,46.5349,46.5682,46.5266,46.5433,82291.0
2016-09-01 11:20:00,55.93,56.02,55.9,56.02,148562.0,46.5433,46.6182,46.5183,46.6182,148562.0
2016-09-01 11:30:00,56.02,56.04,55.96,56.01,117200.0,46.6182,46.6348,46.5682,46.6098,117200.0
2016-09-01 11:40:00,56.0,56.04,55.98,56.01,69834.0,46.6015,46.6348,46.5849,46.6098,69834.0
2016-09-01 11:50:00,56.01,56.05,55.95,56.01,64960.0,46.6098,46.6431,46.5599,46.6098,64960.0
2016-09-01 12:00:00,56.02,56.08,56.0,56.06,80079.0,46.6182,46.6681,46.6015,46.6515,80079.0
2016-09-01 12:10:00,56.05,56.19,56.04,56.18,153808.0,46.6431,46.7596,46.6348,46.7513,153808.0
2016-09-01 12:20:00,56.18,56.26,56.16,56.23,142167.0,46.7513,46.8179,46.7347,46.7929,142167.0
2016-09-01 12:30:00,56.24,56.33,56.2,56.25,159614.0,46.8012,46.8761,46.768,46.8096,159614.0
2016-09-01 12:40:00,56.25,56.26,56.21,56.21,58875.0,46.8096,46.8179,46.7763,46.7763,58875.0
2016-09-01 12:50:00,56.2,56.24,56.18,56.2,123136.0,46.768,46.8012,46.7513,46.768,123136.0
2016-09-01 13:00:00,56.2,56.23,56.19,56.22,59523.0,46.768,46.7929,46.7596,46.7846,59523.0
2016-09-01 13:10:00,56.23,56.29,56.21,56.28,86266.0,46.7929,46.8429,46.7763,46.8345,86266.0
2016-09-01 13:20:00,56.29,56.33,56.26,56.32,90963.0,46.8429,46.8761,46.8179,46.8678,90963.0
2016-09-01 13:30:00,56.32,56.34,56.25,56.26,72436.0,46.8678,46.8845,46.8096,46.8179,72436.0
2016-09-01 13:40:00,56.26,56.28,56.23,56.24,55176.0,46.8179,46.8345,46.7929,46.8012,55176.0
2016-09-01 13:50:00,56.25,56.27,56.2,56.23,79139.0,46.8096,46.8262,46.768,46.7929,79139.0
2016-09-01 14:00:00,56.23,56.27,56.19,56.25,76609.0,46.7929,46.8262,46.7596,46.8096,76609.0
2016-09-01 14:10:00,56.25,56.3,56.22,56.3,64595.0,46.8096,46.8512,46.7846,46.8512,64595.0
2016-09-01 14:20:00,56.3,56.3,56.24,56.29,72758.0,46.8512,46.8512,46.8012,46.8429,72758.0
2016-09-01 14:30:00,56.29,56.3,56.2,56.23,95625.0,46.8429,46.8512,46.768,46.7929,95625.0
2016-09-01 14:40:00,56.23,56.28,56.2,56.26,88581.0,46.7929,46.8345,46.768,46.8179,88581.0
2016-09-01 14:50:00,56.26,56.33,56.24,56.32,105127.0,46.8179,46.8761,46.8012,46.8678,105127.0
2016-09-01 15:00:00,56.32,56.33,56.2,56.22,121035.0,46.8678,46.8761,46.768,46.7846,121035.0
2016-09-01 15:10:00,56.22,56.25,56.19,56.21,117625.0,46.7846,46.8096,46.7596,46.7763,117625.0
2016-09-01 15:20:00,56.21,56.26,56.2,56.23,110738.0,46.7763,46.8179,46.768,46.7929,110738.0
2016-09-01 15:30:00,56.22,56.23,56.19,56.23,222616.0,46.7846,46.7929,46.7596,46.7929,222616.0
2016-09-01 15:40:00,56.23,56.28,56.22,56.25,155156.0,46.7929,46.8345,46.7846,46.8096,155156.0
2016-09-01 15:50:00,56.26,56.33,56.25,56.3,327489.0,46.8179,46.8761,46.8096,46.8512,327489.0
2016-09-02 09:30:00,56.59,56.65,56.38,56.47,395997.0,47.0925,47.1424,46.9177,46.9926,395997.0
2016-09-02 09:40:00,56.47,56.61,56.46,56.56,379523.0,46.9926,47.1091,46.9843,47.0675,379523.0
2016-09-02 09:50:00,56.56,56.59,56.43,56.45,204456.0,47.0675,47.0925,46.9594,46.976,204456.0
2016-09-02 10:00:00,56.45,56.55,56.44,56.52,151725.0,46.976,47.0592,46.9677,47.0343,151725.0
2016-09-02 10:10:00,56.53,56.64,56.45,56.46,224064.0,47.0426,47.1341,46.976,46.9843,224064.0
2016-09-02 10:20:00,56.45,56.45,56.23,56.29,349942.0,46.976,46.976,46.7929,46.8429,349942.0
2016-09-02 10:30:00,56.29,56.29,56.15,56.17,185559.0,46.8429,46.8429,46.7263,46.743,185559.0
2016-09-02 10:40:00,56.16,56.21,56.08,56.09,191455.0,46.7347,46.7763,46.6681,46.6764,191455.0
2016-09-02 10:50:00,56.09,56.19,56.08,56.16,126505.0,46.6764,46.7596,46.6681,46.7347,126505.0
2016-09-02 11:00:00,56.17,56.24,56.13,56.14,206088.0,46.743,46.8012,46.7097,46.718,206088.0
2016-09-02 11:10:00,56.14,56.27,56.13,56.27,94179.0,46.718,46.8262,46.7097,46.8262,94179.0
2016-09-02 11:20:00,56.26,56.29,56.22,56.23,117598.0,46.8179,46.8429,46.7846,46.7929,117598.0
2016-09-02 11:30:00,56.24,56.25,56.14,56.16,100831.0,46.8012,46.8096,46.718,46.7347,100831.0
2016-09-02 11:40:00,56.16,56.21,56.15,56.17,166544.0,46.7347,46.7763,46.7263,46.743,166544.0
2016-09-02 11:50:00,56.16,56.21,56.15,56.19,150539.0,46.7347,46.7763,46.7263,46.7596,150539.0
2016-09-02 12:00:00,56.19,56.21,56.09,56.12,122887.0,46.7596,46.7763,46.6764,46.7014,122887.0
2016-09-02 12:10:00,56.12,56.13,56.0,56.01,159919.0,46.7014,46.7097,46.6015,46.6098,159919.0
2016-09-02 12:20:00,56.02,56.07,55.98,56.03,211633.0,46.6182,46.6598,46.5849,46.6265,211633.0
2016-09-02 12:30:00,56.03,56.05,56.0,56.05,76709.0,46.6265,46.6431,46.6015,46.6431,76709.0
2016-09-02 12:40:00,56.05,56.06,56.01,56.04,95374.0,46.6431,46.6515,46.6098,46.6348,95374.0
2016-09-02 12:50:00,56.04,56.06,56.0,56.03,110797.0,46.6348,46.6515,46.6015,46.6265,110797.0
2016-09-02 13:00:00,56.03,56.04,56.0,56.02,67836.0,46.6265,46.6348,46.6015,46.6182,67836.0
2016-09-02 13:10:00,56.01,56.06,56.0,56.04,86914.0,46.6098,46.6515,46.6015,46.6348,86914.0
2016-09-02 13:20:00,56.04,56.1,56.01,56.07,112915.0,46.6348,46.6847,46.6098,46.6598,112915.0
2016-09-02 13:30:00,56.06,56.09,56.02,56.03,63641.0,46.6515,46.6764,46.6182,46.6265,63641.0
2016-09-02 13:40:00,56.04,56.06,56.02,56.03,74413.0,46.6348,46.6515,46.6182,46.6265,74413.0
2016-09-02 13:50:00,56.02,56.05,56.02,56.03,71554.0,46.6182,46.6431,46.6182,46.6265,71554.0
2016-09-02 14:00:00,56.04,56.08,56.02,56.08,123455.0,46.6348,46.6681,46.6182,46.6681,123455.0
2016-09-02 14:10:00,56.08,56.16,56.07,56.11,184684.0,46.6681,46.7347,46.6598,46.6931,184684.0
2016-09-02 14:20:00,56.1,56.11,56.05,56.05,104762.0,46.6847,46.6931,46.6431,46.6431,104762.0
2016-09-02 14:30:00,56.05,56.12,56.03,56.09,115460.0,46.6431,46.7014,46.6265,46.6764,115460.0
2016-09-02 14:40:00,56.09,56.15,56.07,56.1,93611.0,46.6764,46.7263,46.6598,46.6847,93611.0
2016-09-02 14:50:00,56.1,56.14,56.08,56.14,125483.0,46.6847,46.718,46.6681,46.718,125483.0
2016-09-02 15:00:00,56.14,56.18,56.13,56.18,132613.0,46.718,46.7513,46.7097,46.7513,132613.0
2016-09-02 15:10:00,56.18,56.21,56.17,56.21,159101.0,46.7513,46.7763,46.743,46.7763,159101.0
2016-09-02 15:20:00,56.21,56.22,56.16,56.18,94143.0,46.7763,46.7846,46.7347,46.7513,94143.0
2016-09-02 15:30:00,56.18,56.2,56.16,56.18,139292.0,46.7513,46.768,46.7347,46.7513,139292.0
2016-09-02 15:40:00,56.18,56.25,56.17,56.18,256321.0,46.7513,46.8096,46.743,46.7513,256321.0
2016-09-02 15:50:00,56.18,56.23,56.15,56.18,496201.0,46.7513,46.7929,46.7263,46.7513,496201.0
2016-09-06 09:30:00,56.18,56.42,56.18,56.24,361031.0,46.7513,46.951,46.7513,46.8012,361031.0
2016-09-06 09:40:00,56.23,56.32,56.13,56.18,148667.0,46.7929,46.8678,46.7097,46.7513,148667.0
2016-09-06 09:50:00,56.18,56.2,56.01,56.03,219181.0,46.7513,46.768,46.6098,46.6265,219181.0
2016-09-06 10:00:00,56.03,56.05,55.95,55.99,288852.0,46.6265,46.6431,46.5599,46.5932,288852.0
2016-09-06 10:10:00,55.98,56.0,55.86,55.87,150689.0,46.5849,46.6015,46.485,46.4933,150689.0
2016-09-06 10:20:00,55.87,55.88,55.69,55.73,229103.0,46.4933,46.5017,46.3436,46.3768,229103.0
2016-09-06 10:30:00,55.73,55.85,55.69,55.81,206248.0,46.3768,46.4767,46.3436,46.4434,206248.0
2016-09-06 10:40:00,55.81,55.92,55.8,55.84,121721.0,46.4434,46.5349,46.4351,46.4684,121721.0
2016-09-06 10:50:00,55.84,55.94,55.82,55.93,135005.0,46.4684,46.5516,46.4517,46.5433,135005.0
2016-09-06 11:00:00,55.93,55.97,55.89,55.97,134647.0,46.5433,46.5766,46.51,46.5766,134647.0
2016-09-06 11:10:00,55.97,56.0,55.92,55.98,126103.0,46.5766,46.6015,46.5349,46.5849,126103.0
2016-09-06 11:20:00,55.98,56.02,55.89,55.93,185190.0,46.5849,46.6182,46.51,46.5433,185190.0
2016-09-06 11:30:00,55.92,55.97,55.92,55.96,116681.0,46.5349,46.5766,46.5349,46.5682,116681.0
2016-09-06 11:40:00,55.97,56.06,55.96,56.05,126632.0,46.5766,46.6515,46.5682,46.6431,126632.0
2016-09-06 11:50:00,56.05,56.08,56.0,56.0,86469.0,46.6431,46.6681,46.6015,46.6015,86469.0
2016-09-06 12:00:00,56.01,56.04,55.99,56.01,61820.0,46.6098,46.6348,46.5932,46.6098,61820.0
2016-09-06 12:10:00,56.01,56.02,55.95,55.98,72404.0,46.6098,46.6182,46.5599,46.5849,72404.0
2016-09-06 12:20:00,55.98,56.03,55.95,56.02,58275.0,46.5849,46.6265,46.5599,46.6182,58275.0
2016-09-06 12:30:00,56.01,56.07,56.0,56.05,72124.0,46.6098,46.6598,46.6015,46.6431,72124.0
2016-09-06 12:40:00,56.05,56.16,56.04,56.11,86565.0,46.6431,46.7347,46.6348,46.6931,86565.0
2016-09-06 12:50:00,56.12,56.15,56.1,56.13,68165.0,46.7014,46.7263,46.6847,46.7097,68165.0
2016-09-06 13:00:00,56.13,56.13,56.07,56.11,62123.0,46.7097,46.7097,46.6598,46.6931,62123.0
2016-09-06 13:10:00,56.11,56.13,56.09,56.09,38288.0,46.6931,46.7097,46.6764,46.6764,38288.0
2016-09-06 13:20:00,56.09,56.1,56.07,56.1,48792.0,46.6764,46.6847,46.6598,46.6847,48792.0
2016-09-06 13:30:00,56.1,56.1,56.05,56.07,60283.0,46.6847,46.6847,46.6431,46.6598,60283.0
2016-09-06 13:40:00,56.07,56.08,56.06,56.06,41794.0,46.6598,46.6681,46.6515,46.6515,41794.0
2016-09-06 13:50:00,56.07,56.13,56.06,56.11,84415.0,46.6598,46.7097,46.6515,46.6931,84415.0
2016-09-06 14:00:00,56.1,56.14,56.06,56.08,89448.0,46.6847,46.718,46.6515,46.6681,89448.0
2016-09-06 14:10:00,56.08,56.1,56.07,56.09,69706.0,46.6681,46.6847,46.6598,46.6764,69706.0
2016-09-06 14:20:00,56.1,56.1,56.04,56.09,126785.0,46.6847,46.6847,46.6348,46.6764,126785.0
2016-09-06 14:30:00,56.08,56.09,56.04,56.07,66153.0,46.6681,46.6764,46.6348,46.6598,66153.0
2016-09-06 14:40:00,56.08,56.09,56.01,56.03,125787.0,46.6681,46.6764,46.6098,46.6265,125787.0
2016-09-06 14:50:00,56.03,56.05,56.0,56.03,96843.0,46.6265,46.6431,46.6015,46.6265,96843.0
2016-09-06 15:00:00,56.02,56.05,56.01,56.04,64738.0,46.6182,46.6431,46.6098,46.6348,64738.0
2016-09-06 15:10:00,56.04,56.06,56.01,56.05,100537.0,46.6348,46.6515,46.6098,46.6431,100537.0
2016-09-06 15:20:00,56.05,56.08,56.02,56.02,130568.0,46.6431,46.6681,46.6182,46.6182,130568.0
2016-09-06 15:30:00,56.02,56.06,56.0,56.05,229631.0,46.6182,46.6515,46.6015,46.6431,229631.0
2016-09-06 15:40:00,56.05,56.07,56.01,56.01,122716.0,46.6431,46.6598,46.6098,46.6098,122716.0
2016-09-06 15:50:00,56.02,56.03,55.98,56.02,730932.0,46.6182,46.6265,46.5849,46.6182,730932.0
2016-09-07 09:30:00,56.19,56.5,56.16,56.27,374066.0,46.7596,47.0176,46.7347,46.8262,374066.0
2016-09-07 09:40:00,56.26,56.36,56.24,56.31,333692.0,46.8179,46.9011,46.8012,46.8595,333692.0
2016-09-07 09:50:00,56.31,56.48,56.23,56.38,237813.0,46.8595,47.001,46.7929,46.9177,237813.0
2016-09-07 10:00:00,56.37,56.5,56.31,56.47,240216.0,46.9094,47.0176,46.8595,46.9926,240216.0
2016-09-07 10:10:00,56.48,56.6,56.39,56.4,337172.0,47.001,47.1008,46.9261,46.9344,337172.0
2016-09-07 10:20:00,56.4,56.44,56.34,56.36,182804.0,46.9344,46.9677,46.8845,46.9011,182804.0
2016-09-07 10:30:00,56.36,56.42,56.35,56.4,190527.0,46.9011,46.951,46.8928,46.9344,190527.0
2016-09-07 10:40:00,56.4,56.47,56.39,56.44,149350.0,46.9344,46.9926,46.9261,46.9677,149350.0
2016-09-07 10:50:00,56.44,56.5,56.39,56.47,127168.0,46.9677,47.0176,46.9261,46.9926,127168.0
2016-09-07 11:00:00,56.46,56.46,56.37,56.38,149497.0,46.9843,46.9843,46.9094,46.9177,149497.0
2016-09-07 11:10:00,56.39,56.47,56.32,56.33,127765.0,46.9261,46.9926,46.8678,46.8761,127765.0
2016-09-07 11:20:00,56.32,56.37,56.31,56.36,104745.0,46.8678,46.9094,46.8595,46.9011,104745.0
2016-09-07 11:30:00,56.36,56.43,56.35,56.41,120246.0,46.9011,46.9594,46.8928,46.9427,120246.0
2016-09-07 11:40:00,56.4,56.44,56.36,56.4,118151.0,46.9344,46.9677,46.9011,46.9344,118151.0
2016-09-07 11:50:00,56.41,56.47,56.39,56.47,94560.0,46.9427,46.9926,46.9261,46.9926,94560.0
2016-09-07 12:00:00,56.47,56.47,56.37,56.39,114999.0,46.9926,46.9926,46.9094,46.9261,114999.0
2016-09-07 12:10:00,56.38,56.41,56.24,56.25,164693.0,46.9177,46.9427,46.8012,46.8096,164693.0
2016-09-07 12:20:00,56.25,56.27,56.12,56.15,184685.0,46.8096,46.8262,46.7014,46.7263,184685.0
2016-09-07 12:30:00,56.15,56.27,56.15,56.21,331413.0,46.7263,46.8262,46.7263,46.7763,331413.0
2016-09-07 12:40:00,56.21,56.25,56.2,56.23,105680.0,46.7763,46.8096,46.768,46.7929,105680.0
2016-09-07 12:50:00,56.22,56.28,56.22,56.28,196889.0,46.7846,46.8345,46.7846,46.8345,196889.0
2016-09-07 13:00:00,56.27,56.38,56.24,56.36,160903.0,46.8262,46.9177,46.8012,46.9011,160903.0
2016-09-07 13:10:00,56.37,56.41,56.33,56.4,116722.0,46.9094,46.9427,46.8761,46.9344,116722.0
2016-09-07 13:20:00,56.4,56.41,56.35,56.37,97860.0,46.9344,46.9427,46.8928,46.9094,97860.0
2016-09-07 13:30:00,56.36,56.39,56.35,56.35,156932.0,46.9011,46.9261,46.8928,46.8928,156932.0
2016-09-07 13:40:00,56.36,56.42,56.35,56.39,102666.0,46.9011,46.951,46.8928,46.9261,102666.0
2016-09-07 13:50:00,56.39,56.44,56.38,56.42,91535.0,46.9261,46.9677,46.9177,46.951,91535.0
2016-09-07 14:00:00,56.42,56.46,56.35,56.45,199621.0,46.951,46.9843,46.8928,46.976,199621.0
2016-09-07 14:10:00,56.45,56.46,56.33,56.34,166020.0,46.976,46.9843,46.8761,46.8845,166020.0
2016-09-07 14:20:00,56.34,56.38,56.32,56.32,138108.0,46.8845,46.9177,46.8678,46.8678,138108.0
2016-09-07 14:30:00,56.32,56.32,56.25,56.27,153636.0,46.8678,46.8678,46.8096,46.8262,153636.0
2016-09-07 14:40:00,56.27,56.32,56.25,56.3,97303.0,46.8262,46.8678,46.8096,46.8512,97303.0
2016-09-07 14:50:00,56.3,56.3,56.25,56.28,138988.0,46.8512,46.8512,46.8096,46.8345,138988.0
2016-09-07 15:00:00,56.28,56.36,56.26,56.35,173473.0,46.8345,46.9011,46.8179,46.8928,173473.0
2016-09-07 15:10:00,56.36,56.45,56.35,56.38,296925.0,46.9011,46.976,46.8928,46.9177,296925.0
2016-09-07 15:20:00,56.39,56.48,56.37,56.45,234953.0,46.9261,47.001,46.9094,46.976,234953.0
2016-09-07 15:30:00,56.45,56.49,56.42,56.43,245782.0,46.976,47.0093,46.951,46.9594,245782.0
2016-09-07 15:40:00,56.43,56.5,56.42,56.47,486565.0,46.9594,47.0176,46.951,46.9926,486565.0
2016-09-07 15:50:00,56.46,56.46,56.31,56.33,1750034.0,46.9843,46.9843,46.8595,46.8761,1750034.0
2016-09-08 09:30:00,56.1,56.15,55.5,55.52,1107627.0,46.6847,46.7263,46.1854,46.2021,1107627.0
2016-09-08 09:40:00,55.52,55.92,55.5,55.88,421918.0,46.2021,46.5349,46.1854,46.5017,421918.0
2016-09-08 09:50:00,55.88,55.93,55.75,55.77,270581.0,46.5017,46.5433,46.3935,46.4101,270581.0
2016-09-08 10:00:00,55.78,56.03,55.78,56.0,544216.0,46.4184,46.6265,46.4184,46.6015,544216.0
2016-09-08 10:10:00,56.0,56.0,55.89,55.93,285902.0,46.6015,46.6015,46.51,46.5433,285902.0
2016-09-08 10:20:00,55.94,55.96,55.89,55.91,125457.0,46.5516,46.5682,46.51,46.5266,125457.0
2016-09-08 10:30:00,55.91,56.01,55.82,56.0,180075.0,46.5266,46.6098,46.4517,46.6015,180075.0
2016-09-08 10:40:00,56.0,56.01,55.88,55.9,240524.0,46.6015,46.6098,46.5017,46.5183,240524.0
2016-09-08 10:50:00,55.89,55.97,55.89,55.95,196462.0,46.51,46.5766,46.51,46.5599,196462.0
2016-09-08 11:00:00,55.96,55.98,55.88,55.91,164686.0,46.5682,46.5849,46.5017,46.5266,164686.0
2016-09-08 11:10:00,55.92,55.92,55.83,55.83,185454.0,46.5349,46.5349,46.4601,46.4601,185454.0
2016-09-08 11:20:00,55.83,55.86,55.81,55.84,96590.0,46.4601,46.485,46.4434,46.4684,96590.0
2016-09-08 11:30:00,55.84,55.86,55.81,55.82,186773.0,46.4684,46.485,46.4434,46.4517,186773.0
2016-09-08 11:40:00,55.81,55.83,55.74,55.75,146201.0,46.4434,46.4601,46.3852,46.3935,146201.0
2016-09-08 11:50:00,55.75,55.77,55.69,55.76,124332.0,46.3935,46.4101,46.3436,46.4018,124332.0
2016-09-08 12:00:00,55.75,55.82,55.74,55.78,128782.0,46.3935,46.4517,46.3852,46.4184,128782.0
2016-09-08 12:10:00,55.78,55.78,55.74,55.74,76016.0,46.4184,46.4184,46.3852,46.3852,76016.0
2016-09-08 12:20:00,55.75,55.8,55.7,55.72,143465.0,46.3935,46.4351,46.3519,46.3685,143465.0
2016-09-08 12:30:00,55.72,55.75,55.68,55.71,88196.0,46.3685,46.3935,46.3352,46.3602,88196.0
2016-09-08 12:40:00,55.71,55.72,55.65,55.71,108389.0,46.3602,46.3685,46.3103,46.3602,108389.0
2016-09-08 12:50:00,55.7,55.72,55.67,55.7,98192.0,46.3519,46.3685,46.3269,46.3519,98192.0
2016-09-08 13:00:00,55.7,55.72,55.66,55.68,55647.0,46.3519,46.3685,46.3186,46.3352,55647.0
2016-09-08 13:10:00,55.68,55.68,55.56,55.58,233693.0,46.3352,46.3352,46.2354,46.252,233693.0
2016-09-08 13:20:00,55.58,55.58,55.49,55.52,478072.0,46.252,46.252,46.1771,46.2021,478072.0
2016-09-08 13:30:00,55.52,55.54,55.47,55.47,186155.0,46.2021,46.2187,46.1605,46.1605,186155.0
2016-09-08 13:40:00,55.47,55.49,55.35,55.37,335745.0,46.1605,46.1771,46.0606,46.0773,335745.0
2016-09-08 13:50:00,55.37,55.41,55.32,55.33,347823.0,46.0773,46.1105,46.0356,46.044,347823.0
2016-09-08 14:00:00,55.34,55.45,55.28,55.44,497419.0,46.0523,46.1438,46.0024,46.1355,497419.0
2016-09-08 14:10:00,55.43,55.51,55.39,55.41,169385.0,46.1272,46.1938,46.0939,46.1105,169385.0
2016-09-08 14:20:00,55.41,55.46,55.33,55.35,280471.0,46.1105,46.1522,46.044,46.0606,280471.0
2016-09-08 14:30:00,55.35,55.39,55.32,55.34,135143.0,46.0606,46.0939,46.0356,46.0523,135143.0
2016-09-08 14:40:00,55.33,55.37,55.29,55.36,462885.0,46.044,46.0773,46.0107,46.0689,462885.0
2016-09-08 14:50:00,55.35,55.35,55.28,55.28,347849.0,46.0606,46.0606,46.0024,46.0024,347849.0
2016-09-08 15:00:00,55.29,55.32,55.25,55.29,148809.0,46.0107,46.0356,45.9774,46.0107,148809.0
2016-09-08 15:10:00,55.29,55.33,55.2,55.22,455590.0,46.0107,46.044,45.9358,45.9524,455590.0
2016-09-08 15:20:00,55.23,55.34,55.21,55.3,343573.0,45.9608,46.0523,45.9441,46.019,343573.0
2016-09-08 15:30:00,55.3,55.33,55.26,55.31,213098.0,46.019,46.044,45.9857,46.0273,213098.0
2016-09-08 15:40:00,55.31,55.37,55.3,55.32,327007.0,46.0273,46.0773,46.019,46.0356,327007.0
2016-09-08 15:50:00,55.32,55.35,55.24,55.3,950129.0,46.0356,46.0606,45.9691,46.019,950129.0
2016-09-09 09:30:00,55.14,55.2,54.95,54.97,703415.0,45.8859,45.9358,45.7277,45.7444,703415.0
2016-09-09 09:40:00,54.96,55.05,54.88,54.88,303919.0,45.7361,45.811,45.6695,45.6695,303919.0
2016-09-09 09:50:00,54.88,54.91,54.8,54.87,273922.0,45.6695,45.6945,45.6029,45.6612,273922.0
2016-09-09 10:00:00,54.87,54.97,54.87,54.92,158410.0,45.6612,45.7444,45.6612,45.7028,158410.0
2016-09-09 10:10:00,54.93,55.03,54.92,54.99,165052.0,45.7111,45.7943,45.7028,45.761,165052.0
2016-09-09 10:20:00,55.0,55.01,54.86,54.87,150824.0,45.7694,45.7777,45.6528,45.6612,150824.0
2016-09-09 10:30:00,54.87,54.9,54.72,54.76,255102.0,45.6612,45.6861,45.5363,45.5696,255102.0
2016-09-09 10:40:00,54.76,54.84,54.64,54.65,218188.0,45.5696,45.6362,45.4698,45.4781,218188.0
2016-09-09 10:50:00,54.64,54.79,54.56,54.77,269188.0,45.4698,45.5946,45.4032,45.578,269188.0
2016-09-09 11:00:00,54.77,54.78,54.73,54.77,297623.0,45.578,45.5863,45.5447,45.578,297623.0
2016-09-09 11:10:00,54.77,54.9,54.74,54.89,151063.0,45.578,45.6861,45.553,45.6778,151063.0
2016-09-09 11:20:00,54.89,54.92,54.86,54.89,179941.0,45.6778,45.7028,45.6528,45.6778,179941.0
2016-09-09 11:30:00,54.89,54.98,54.86,54.93,224218.0,45.6778,45.7527,45.6528,45.7111,224218.0
2016-09-09 11:40:00,54.93,54.95,54.87,54.93,93914.0,45.7111,45.7277,45.6612,45.7111,93914.0
2016-09-09 11:50:00,54.93,54.94,54.8,54.82,129249.0,45.7111,45.7194,45.6029,45.6196,129249.0
2016-09-09 12:00:00,54.82,54.85,54.75,54.78,140229.0,45.6196,45.6445,45.5613,45.5863,140229.0
2016-09-09 12:10:00,54.78,54.79,54.67,54.72,125465.0,45.5863,45.5946,45.4947,45.5363,125465.0
2016-09-09 12:20:00,54.71,54.78,54.71,54.72,141115.0,45.528,45.5863,45.528,45.5363,141115.0
2016-09-09 12:30:00,54.72,54.75,54.66,54.68,82952.0,45.5363,45.5613,45.4864,45.5031,82952.0
2016-09-09 12:40:00,54.68,54.7,54.61,54.63,157467.0,45.5031,45.5197,45.4448,45.4615,157467.0
2016-09-09 12:50:00,54.63,54.7,54.61,54.69,108020.0,45.4615,45.5197,45.4448,45.5114,108020.0
2016-09-09 13:00:00,54.69,54.71,54.6,54.6,99705.0,45.5114,45.528,45.4365,45.4365,99705.0
2016-09-09 13:10:00,54.6,54.62,54.52,54.55,209673.0,45.4365,45.4531,45.3699,45.3949,209673.0
2016-09-09 13:20:00,54.55,54.58,54.51,54.57,120429.0,45.3949,45.4198,45.3616,45.4115,120429.0
2016-09-09 13:30:00,54.57,54.62,54.52,54.53,173903.0,45.4115,45.4531,45.3699,45.3782,173903.0
2016-09-09 13:40:00,54.53,54.54,54.5,54.5,184035.0,45.3782,45.3866,45.3533,45.3533,184035.0
2016-09-09 13:50:00,54.51,54.57,54.5,54.54,149552.0,45.3616,45.4115,45.3533,45.3866,149552.0
2016-09-09 14:00:00,54.54,54.54,54.33,54.35,250651.0,45.3866,45.3866,45.2118,45.2284,250651.0
2016-09-09 14:10:00,54.35,54.37,54.3,54.35,171580.0,45.2284,45.2451,45.1868,45.2284,171580.0
2016-09-09 14:20:00,54.35,54.47,54.32,54.46,122652.0,45.2284,45.3283,45.2035,45.32,122652.0
2016-09-09 14:30:00,54.46,54.5,54.38,54.47,172351.0,45.32,45.3533,45.2534,45.3283,172351.0
2016-09-09 14:40:00,54.48,54.51,54.37,54.39,144527.0,45.3366,45.3616,45.2451,45.2617,144527.0
2016-09-09 14:50:00,54.39,54.5,54.38,54.48,124277.0,45.2617,45.3533,45.2534,45.3366,124277.0
2016-09-09 15:00:00,54.48,54.55,54.44,54.53,180858.0,45.3366,45.3949,45.3033,45.3782,180858.0
2016-09-09 15:10:00,54.53,54.6,54.45,54.56,215843.0,45.3782,45.4365,45.3117,45.4032,215843.0
2016-09-09 15:20:00,54.57,54.67,54.54,54.62,296572.0,45.4115,45.4947,45.3866,45.4531,296572.0
2016-09-09 15:30:00,54.62,54.65,54.52,54.58,317744.0,45.4531,45.4781,45.3699,45.4198,317744.0
2016-09-09 15:40:00,54.58,54.59,54.46,54.48,520651.0,45.4198,45.4282,45.32,45.3366,520651.0
2016-09-09 15:50:00,54.48,54.55,54.35,54.36,953936.0,45.3366,45.3949,45.2284,45.2368,953936.0
2016-09-12 09:30:00,54.01,54.16,53.92,54.09,729028.0,44.9455,45.0703,44.8706,45.0121,729028.0
2016-09-12 09:40:00,54.09,54.23,54.03,54.04,439340.0,45.0121,45.1286,44.9621,44.9705,439340.0
2016-09-12 09:50:00,54.05,54.17,54.05,54.13,321466.0,44.9788,45.0787,44.9788,45.0454,321466.0
2016-09-12 10:00:00,54.12,54.25,54.12,54.12,204241.0,45.037,45.1452,45.037,45.037,204241.0
2016-09-12 10:10:00,54.13,54.14,54.01,54.07,224845.0,45.0454,45.0537,44.9455,44.9954,224845.0
2016-09-12 10:20:00,54.07,54.18,54.04,54.18,269982.0,44.9954,45.087,44.9705,45.087,269982.0
2016-09-12 10:30:00,54.18,54.2,54.05,54.07,200792.0,45.087,45.1036,44.9788,44.9954,200792.0
2016-09-12 10:40:00,54.06,54.06,54.0,54.02,170216.0,44.9871,44.9871,44.9372,44.9538,170216.0
2016-09-12 10:50:00,54.01,54.02,53.96,53.98,521650.0,44.9455,44.9538,44.9039,44.9205,521650.0
2016-09-12 11:00:00,53.97,54.15,53.97,54.13,211300.0,44.9122,45.062,44.9122,45.0454,211300.0
2016-09-12 11:10:00,54.14,54.17,54.08,54.16,144186.0,45.0537,45.0787,45.0038,45.0703,144186.0
2016-09-12 11:20:00,54.15,54.2,54.09,54.11,158492.0,45.062,45.1036,45.0121,45.0287,158492.0
2016-09-12 11:30:00,54.11,54.22,54.04,54.2,173575.0,45.0287,45.1203,44.9705,45.1036,173575.0
2016-09-12 11:40:00,54.2,54.24,54.17,54.18,158623.0,45.1036,45.1369,45.0787,45.087,158623.0
2016-09-12 11:50:00,54.18,54.27,54.18,54.21,115658.0,45.087,45.1619,45.087,45.1119,115658.0
2016-09-12 12:00:00,54.21,54.28,54.17,54.28,114461.0,45.1119,45.1702,45.0787,45.1702,114461.0
2016-09-12 12:10:00,54.27,54.3,54.26,54.28,68942.0,45.1619,45.1868,45.1535,45.1702,68942.0
2016-09-12 12:20:00,54.28,54.28,54.21,54.26,165940.0,45.1702,45.1702,45.1119,45.1535,165940.0
2016-09-12 12:30:00,54.27,54.31,54.21,54.21,113756.0,45.1619,45.1952,45.1119,45.1119,113756.0
2016-09-12 12:40:00,54.21,54.23,54.16,54.2,113419.0,45.1119,45.1286,45.0703,45.1036,113419.0
2016-09-12 12:50:00,54.2,54.32,54.2,54.24,119135.0,45.1036,45.2035,45.1036,45.1369,119135.0
2016-09-12 13:00:00,54.25,54.29,54.22,54.26,93512.0,45.1452,45.1785,45.1203,45.1535,93512.0
2016-09-12 13:10:00,54.26,54.41,54.24,54.29,202984.0,45.1535,45.2784,45.1369,45.1785,202984.0
2016-09-12 13:20:00,54.28,54.33,54.19,54.2,188435.0,45.1702,45.2118,45.0953,45.1036,188435.0
2016-09-12 13:30:00,54.2,54.27,54.15,54.27,179451.0,45.1036,45.1619,45.062,45.1619,179451.0
2016-09-12 13:40:00,54.28,54.4,54.18,54.4,167873.0,45.1702,45.2701,45.087,45.2701,167873.0
2016-09-12 13:50:00,54.39,54.48,54.35,54.46,172319.0,45.2617,45.3366,45.2284,45.32,172319.0
2016-09-12 14:00:00,54.46,54.57,54.43,54.52,174158.0,45.32,45.4115,45.295,45.3699,174158.0
2016-09-12 14:10:00,54.52,54.53,54.41,54.46,161699.0,45.3699,45.3782,45.2784,45.32,161699.0
2016-09-12 14:20:00,54.45,54.48,54.39,54.4,113631.0,45.3117,45.3366,45.2617,45.2701,113631.0
2016-09-12 14:30:00,54.4,54.53,54.39,54.52,150399.0,45.2701,45.3782,45.2617,45.3699,150399.0
2016-09-12 14:40:00,54.52,54.54,54.45,54.46,168528.0,45.3699,45.3866,45.3117,45.32,168528.0
2016-09-12 14:50:00,54.46,54.49,54.43,54.45,165238.0,45.32,45.3449,45.295,45.3117,165238.0
2016-09-12 15:00:00,54.46,54.59,54.46,54.59,176969.0,45.32,45.4282,45.32,45.4282,176969.0
2016-09-12 15:10:00,54.59,54.64,54.55,54.56,296944.0,45.4282,45.4698,45.3949,45.4032,296944.0
2016-09-12 15:20:00,54.57,54.65,54.53,54.65,216769.0,45.4115,45.4781,45.3782,45.4781,216769.0
2016-09-12 15:30:00,54.65,54.72,54.64,54.69,360296.0,45.4781,45.5363,45.4698,45.5114,360296.0
2016-09-12 15:40:00,54.68,54.76,54.67,54.71,543789.0,45.5031,45.5696,45.4947,45.528,543789.0
2016-09-12 15:50:00,54.71,54.79,54.63,54.71,986666.0,45.528,45.5946,45.4615,45.528,986666.0
2016-09-13 09:30:00,54.39,54.55,54.26,54.48,367888.0,45.2617,45.3949,45.1535,45.3366,367888.0
2016-09-13 09:40:00,54.48,54.53,54.36,54.42,207266.0,45.3366,45.3782,45.2368,45.2867,207266.0
2016-09-13 09:50:00,54.42,54.47,54.26,54.26,190735.0,45.2867,45.3283,45.1535,45.1535,190735.0
2016-09-13 10:00:00,54.26,54.32,54.15,54.19,136619.0,45.1535,45.2035,45.062,45.0953,136619.0
2016-09-13 10:10:00,54.19,54.32,54.16,54.17,158379.0,45.0953,45.2035,45.0703,45.0787,158379.0
2016-09-13 10:20:00,54.19,54.19,54.11,54.13,151554.0,45.0953,45.0953,45.0287,45.0454,151554.0
2016-09-13 10:30:00,54.13,54.28,54.07,54.2,194493.0,45.0454,45.1702,44.9954,45.1036,194493.0
2016-09-13 10:40:00,54.21,54.27,54.09,54.09,157798.0,45.1119,45.1619,45.0121,45.0121,157798.0
2016-09-13 10:50:00,54.08,54.08,53.99,54.03,218790.0,45.0038,45.0038,44.9289,44.9621,218790.0
2016-09-13 11:00:00,54.02,54.08,53.98,54.04,238049.0,44.9538,45.0038,44.9205,44.9705,238049.0
2016-09-13 11:10:00,54.04,54.04,53.95,53.96,172537.0,44.9705,44.9705,44.8956,44.9039,172537.0
2016-09-13 11:20:00,53.96,54.03,53.92,53.92,151311.0,44.9039,44.9621,44.8706,44.8706,151311.0
2016-09-13 11:30:00,53.93,53.95,53.86,53.93,203224.0,44.8789,44.8956,44.8207,44.8789,203224.0
2016-09-13 11:40:00,53.93,53.99,53.88,53.91,113599.0,44.8789,44.9289,44.8373,44.8623,113599.0
2016-09-13 11:50:00,53.91,53.96,53.86,53.95,158828.0,44.8623,44.9039,44.8207,44.8956,158828.0
2016-09-13 12:00:00,53.95,54.02,53.9,53.96,172169.0,44.8956,44.9538,44.854,44.9039,172169.0
2016-09-13 12:10:00,53.96,54.03,53.95,54.01,94194.0,44.9039,44.9621,44.8956,44.9455,94194.0
2016-09-13 12:20:00,54.01,54.02,53.86,53.88,270040.0,44.9455,44.9538,44.8207,44.8373,270040.0
2016-09-13 12:30:00,53.88,53.95,53.85,53.94,127053.0,44.8373,44.8956,44.8124,44.8873,127053.0
2016-09-13 12:40:00,53.94,53.94,53.85,53.86,94948.0,44.8873,44.8873,44.8124,44.8207,94948.0
2016-09-13 12:50:00,53.86,53.87,53.8,53.85,131789.0,44.8207,44.829,44.7707,44.8124,131789.0
2016-09-13 13:00:00,53.85,53.85,53.75,53.84,191857.0,44.8124,44.8124,44.7291,44.804,191857.0
2016-09-13 13:10:00,53.84,53.98,53.83,53.96,132395.0,44.804,44.9205,44.7957,44.9039,132395.0
2016-09-13 13:20:00,53.96,54.1,53.94,54.07,138727.0,44.9039,45.0204,44.8873,44.9954,138727.0
2016-09-13 13:30:00,54.06,54.13,53.93,54.01,239085.0,44.9871,45.0454,44.8789,44.9455,239085.0
2016-09-13 13:40:00,54.02,54.04,53.9,53.98,181759.0,44.9538,44.9705,44.854,44.9205,181759.0
2016-09-13 13:50:00,53.98,54.0,53.86,53.95,128205.0,44.9205,44.9372,44.8207,44.8956,128205.0
2016-09-13 14:00:00,53.94,53.97,53.87,53.96,150191.0,44.8873,44.9122,44.829,44.9039,150191.0
2016-09-13 14:10:00,53.95,53.96,53.86,53.91,139494.0,44.8956,44.9039,44.8207,44.8623,139494.0
2016-09-13 14:20:00,53.91,53.95,53.84,53.93,160280.0,44.8623,44.8956,44.804,44.8789,160280.0
2016-09-13 14:30:00,53.92,53.98,53.86,53.9,197052.0,44.8706,44.9205,44.8207,44.854,197052.0
2016-09-13 14:40:00,53.9,54.02,53.88,53.99,188338.0,44.854,44.9538,44.8373,44.9289,188338.0
2016-09-13 14:50:00,53.99,54.02,53.91,53.92,145134.0,44.9289,44.9538,44.8623,44.8706,145134.0
2016-09-13 15:00:00,53.91,53.96,53.87,53.93,154902.0,44.8623,44.9039,44.829,44.8789,154902.0
2016-09-13 15:10:00,53.93,54.0,53.84,53.96,181958.0,44.8789,44.9372,44.804,44.9039,181958.0
2016-09-13 15:20:00,53.96,54.02,53.94,53.98,256670.0,44.9039,44.9538,44.8873,44.9205,256670.0
2016-09-13 15:30:00,53.98,54.05,53.96,54.0,325093.0,44.9205,44.9788,44.9039,44.9372,325093.0
2016-09-13 15:40:00,54.0,54.01,53.87,53.91,456153.0,44.9372,44.9455,44.829,44.8623,456153.0
2016-09-13 15:50:00,53.92,54.07,53.89,53.99,1214715.0,44.8706,44.9954,44.8456,44.9289,1214715.0
2016-09-14 09:30:00,54.03,54.35,54.01,54.19,334230.0,44.9621,45.2284,44.9455,45.0953,334230.0
2016-09-14 09:40:00,54.18,54.19,54.05,54.06,250929.0,45.087,45.0953,44.9788,44.9871,250929.0
2016-09-14 09:50:00,54.06,54.06,53.97,54.0,212672.0,44.9871,44.9871,44.9122,44.9372,212672.0
2016-09-14 10:00:00,53.99,54.11,53.95,54.09,137845.0,44.9289,45.0287,44.8956,45.0121,137845.0
2016-09-14 10:10:00,54.08,54.17,54.08,54.08,134083.0,45.0038,45.0787,45.0038,45.0038,134083.0
2016-09-14 10:20:00,54.08,54.18,54.06,54.13,117072.0,45.0038,45.087,44.9871,45.0454,117072.0
2016-09-14 10:30:00,54.13,54.29,54.12,54.22,268031.0,45.0454,45.1785,45.037,45.1203,268031.0
2016-09-14 10:40:00,54.22,54.22,54.15,54.18,99464.0,45.1203,45.1203,45.062,45.087,99464.0
2016-09-14 10:50:00,54.18,54.23,54.13,54.18,116581.0,45.087,45.1286,45.0454,45.087,116581.0
2016-09-14 11:00:00,54.17,54.25,54.16,54.16,121062.0,45.0787,45.1452,45.0703,45.0703,121062.0
2016-09-14 11:10:00,54.15,54.24,54.1,54.2,110591.0,45.062,45.1369,45.0204,45.1036,110591.0
2016-09-14 11:20:00,54.2,54.24,54.14,54.14,81845.0,45.1036,45.1369,45.0537,45.0537,81845.0
2016-09-14 11:30:00,54.14,54.19,54.07,54.17,96355.0,45.0537,45.0953,44.9954,45.0787,96355.0
2016-09-14 11:40:00,54.16,54.22,54.11,54.15,74161.0,45.0703,45.1203,45.0287,45.062,74161.0
2016-09-14 11:50:00,54.15,54.26,54.14,54.26,91605.0,45.062,45.1535,45.0537,45.1535,91605.0
2016-09-14 12:00:00,54.24,54.26,54.16,54.17,89662.0,45.1369,45.1535,45.0703,45.0787,89662.0
2016-09-14 12:10:00,54.17,54.19,54.13,54.18,65214.0,45.0787,45.0953,45.0454,45.087,65214.0
2016-09-14 12:20:00,54.19,54.19,54.12,54.19,107329.0,45.0953,45.0953,45.037,45.0953,107329.0
2016-09-14 12:30:00,54.19,54.21,54.15,54.17,89427.0,45.0953,45.1119,45.062,45.0787,89427.0
2016-09-14 12:40:00,54.17,54.17,54.08,54.11,89567.0,45.0787,45.0787,45.0038,45.0287,89567.0
2016-09-14 12:50:00,54.11,54.13,54.05,54.07,97816.0,45.0287,45.0454,44.9788,44.9954,97816.0
2016-09-14 13:00:00,54.07,54.11,54.05,54.1,89032.0,44.9954,45.0287,44.9788,45.0204,89032.0
2016-09-14 13:10:00,54.1,54.11,54.06,54.08,120214.0,45.0204,45.0287,44.9871,45.0038,120214.0
2016-09-14 13:20:00,54.08,54.11,54.03,54.06,89836.0,45.0038,45.0287,44.9621,44.9871,89836.0
2016-09-14 13:30:00,54.07,54.08,54.01,54.05,72827.0,44.9954,45.0038,44.9455,44.9788,72827.0
2016-09-14 13:40:00,54.04,54.06,54.0,54.01,138218.0,44.9705,44.9871,44.9372,44.9455,138218.0
2016-09-14 13:50:00,54.01,54.04,54.0,54.0,102907.0,44.9455,44.9705,44.9372,44.9372,102907.0
2016-09-14 14:00:00,54.01,54.04,53.97,53.99,190356.0,44.9455,44.9705,44.9122,44.9289,190356.0
2016-09-14 14:10:00,54.0,54.02,53.97,54.0,135506.0,44.9372,44.9538,44.9122,44.9372,135506.0
2016-09-14 14:20:00,54.0,54.0,53.95,53.97,87524.0,44.9372,44.9372,44.8956,44.9122,87524.0
2016-09-14 14:30:00,53.98,53.98,53.91,53.94,101684.0,44.9205,44.9205,44.8623,44.8873,101684.0
2016-09-14 14:40:00,53.94,54.01,53.91,53.96,82350.0,44.8873,44.9455,44.8623,44.9039,82350.0
2016-09-14 14:50:00,53.97,54.03,53.94,54.01,101697.0,44.9122,44.9621,44.8873,44.9455,101697.0
2016-09-14 15:00:00,54.01,54.01,53.92,53.96,107915.0,44.9455,44.9455,44.8706,44.9039,107915.0
2016-09-14 15:10:00,53.95,53.95,53.88,53.9,175937.0,44.8956,44.8956,44.8373,44.854,175937.0
2016-09-14 15:20:00,53.89,53.92,53.8,53.8,191399.0,44.8456,44.8706,44.7707,44.7707,191399.0
2016-09-14 15:30:00,53.81,53.92,53.81,53.9,194839.0,44.7791,44.8706,44.7791,44.854,194839.0
2016-09-14 15:40:00,53.89,53.95,53.88,53.94,291960.0,44.8456,44.8956,44.8373,44.8873,291960.0
2016-09-14 15:50:00,53.93,53.94,53.85,53.91,567202.0,44.8789,44.8873,44.8124,44.8623,567202.0
2016-09-15 09:30:00,53.96,53.96,53.61,53.65,354911.0,44.9039,44.9039,44.6126,44.6459,354911.0
2016-09-15 09:40:00,53.66,53.72,53.54,53.69,324386.0,44.6542,44.7042,44.5544,44.6792,324386.0
2016-09-15 09:50:00,53.68,53.77,53.64,53.64,174620.0,44.6709,44.7458,44.6376,44.6376,174620.0
2016-09-15 10:00:00,53.64,53.68,53.62,53.64,328514.0,44.6376,44.6709,44.621,44.6376,328514.0
2016-09-15 10:10:00,53.65,53.9,53.64,53.88,254755.0,44.6459,44.854,44.6376,44.8373,254755.0
2016-09-15 10:20:00,53.88,53.91,53.81,53.83,103820.0,44.8373,44.8623,44.7791,44.7957,103820.0
2016-09-15 10:30:00,53.84,53.95,53.82,53.94,121506.0,44.804,44.8956,44.7874,44.8873,121506.0
2016-09-15 10:40:00,53.93,53.93,53.81,53.91,165540.0,44.8789,44.8789,44.7791,44.8623,165540.0
2016-09-15 10:50:00,53.91,54.02,53.91,53.99,170883.0,44.8623,44.9538,44.8623,44.9289,170883.0
2016-09-15 11:00:00,53.98,54.02,53.9,53.94,139843.0,44.9205,44.9538,44.854,44.8873,139843.0
2016-09-15 11:10:00,53.93,54.01,53.93,53.98,189318.0,44.8789,44.9455,44.8789,44.9205,189318.0
2016-09-15 11:20:00,53.98,54.02,53.9,53.97,183220.0,44.9205,44.9538,44.854,44.9122,183220.0
2016-09-15 11:30:00,53.97,54.03,53.89,53.9,201747.0,44.9122,44.9621,44.8456,44.854,201747.0
2016-09-15 11:40:00,53.9,53.9,53.8,53.8,196923.0,44.854,44.854,44.7707,44.7707,196923.0
2016-09-15 11:50:00,53.8,53.85,53.79,53.81,115194.0,44.7707,44.8124,44.7624,44.7791,115194.0
2016-09-15 12:00:00,53.81,53.85,53.78,53.83,132411.0,44.7791,44.8124,44.7541,44.7957,132411.0
2016-09-15 12:10:00,53.83,53.87,53.81,53.84,162368.0,44.7957,44.829,44.7791,44.804,162368.0
2016-09-15 12:20:00,53.84,53.87,53.75,53.76,252737.0,44.804,44.829,44.7291,44.7375,252737.0
2016-09-15 12:30:00,53.77,53.82,53.69,53.7,255123.0,44.7458,44.7874,44.6792,44.6875,255123.0
2016-09-15 12:40:00,53.71,53.73,53.68,53.68,103916.0,44.6959,44.7125,44.6709,44.6709,103916.0
2016-09-15 12:50:00,53.68,53.7,53.65,53.67,164891.0,44.6709,44.6875,44.6459,44.6626,164891.0
2016-09-15 13:00:00,53.68,53.77,53.67,53.77,160759.0,44.6709,44.7458,44.6626,44.7458,160759.0
2016-09-15 13:10:00,53.77,53.85,53.74,53.85,140958.0,44.7458,44.8124,44.7208,44.8124,140958.0
2016-09-15 13:20:00,53.84,53.87,53.8,53.84,99389.0,44.804,44.829,44.7707,44.804,99389.0
2016-09-15 13:30:00,53.84,53.9,53.81,53.89,95023.0,44.804,44.854,44.7791,44.8456,95023.0
2016-09-15 13:40:00,53.89,53.99,53.88,53.97,145469.0,44.8456,44.9289,44.8373,44.9122,145469.0
2016-09-15 13:50:00,53.98,54.03,53.94,54.02,109442.0,44.9205,44.9621,44.8873,44.9538,109442.0
2016-09-15 14:00:00,54.02,54.03,53.97,53.98,106412.0,44.9538,44.9621,44.9122,44.9205,106412.0
2016-09-15 14:10:00,53.99,54.05,53.97,54.03,127158.0,44.9289,44.9788,44.9122,44.9621,127158.0
2016-09-15 14:20:00,54.04,54.04,54.01,54.03,77072.0,44.9705,44.9705,44.9455,44.9621,77072.0
2016-09-15 14:30:00,54.03,54.07,54.03,54.07,77659.0,44.9621,44.9954,44.9621,44.9954,77659.0
2016-09-15 14:40:00,54.07,54.08,53.95,53.96,316937.0,44.9954,45.0038,44.8956,44.9039,316937.0
2016-09-15 14:50:00,53.96,54.03,53.91,54.0,198726.0,44.9039,44.9621,44.8623,44.9372,198726.0
2016-09-15 15:00:00,54.01,54.03,53.97,53.98,157092.0,44.9455,44.9621,44.9122,44.9205,157092.0
2016-09-15 15:10:00,53.98,54.04,53.97,53.99,137146.0,44.9205,44.9705,44.9122,44.9289,137146.0
2016-09-15 15:20:00,53.99,54.05,53.98,54.05,147443.0,44.9289,44.9788,44.9205,44.9788,147443.0
2016-09-15 15:30:00,54.04,54.1,54.03,54.1,172564.0,44.9705,45.0204,44.9621,45.0204,172564.0
2016-09-15 15:40:00,54.1,54.13,54.08,54.09,213523.0,45.0204,45.0454,45.0038,45.0121,213523.0
2016-09-15 15:50:00,54.09,54.12,54.02,54.11,392404.0,45.0121,45.037,44.9538,45.0287,392404.0
2016-09-16 09:30:00,53.94,54.09,53.75,53.91,2242664.0,44.8873,45.0121,44.7291,44.8623,2242664.0
2016-09-16 09:40:00,53.92,53.93,53.7,53.73,386720.0,44.8706,44.8789,44.6875,44.7125,386720.0
2016-09-16 09:50:00,53.73,53.81,53.7,53.72,177205.0,44.7125,44.7791,44.6875,44.7042,177205.0
2016-09-16 10:00:00,53.72,53.75,53.62,53.65,236510.0,44.7042,44.7291,44.621,44.6459,236510.0
2016-09-16 10:10:00,53.65,53.71,53.62,53.65,177920.0,44.6459,44.6959,44.621,44.6459,177920.0
2016-09-16 10:20:00,53.64,53.65,53.57,53.61,178100.0,44.6376,44.6459,44.5794,44.6126,178100.0
2016-09-16 10:30:00,53.6,53.64,53.58,53.6,159939.0,44.6043,44.6376,44.5877,44.6043,159939.0
2016-09-16 10:40:00,53.61,53.62,53.57,53.58,184435.0,44.6126,44.621,44.5794,44.5877,184435.0
2016-09-16 10:50:00,53.58,53.6,53.51,53.51,244428.0,44.5877,44.6043,44.5294,44.5294,244428.0
2016-09-16 11:00:00,53.51,53.51,53.41,53.46,368066.0,44.5294,44.5294,44.4462,44.4878,368066.0
2016-09-16 11:10:00,53.47,53.53,53.45,53.47,126513.0,44.4961,44.5461,44.4795,44.4961,126513.0
2016-09-16 11:20:00,53.47,53.54,53.46,53.52,103722.0,44.4961,44.5544,44.4878,44.5377,103722.0
2016-09-16 11:30:00,53.52,53.59,53.5,53.57,111335.0,44.5377,44.596,44.5211,44.5794,111335.0
2016-09-16 11:40:00,53.58,53.59,53.54,53.56,71010.0,44.5877,44.596,44.5544,44.571,71010.0
2016-09-16 11:50:00,53.57,53.57,53.53,53.55,84407.0,44.5794,44.5794,44.5461,44.5627,84407.0
2016-09-16 12:00:00,53.54,53.62,53.51,53.61,104724.0,44.5544,44.621,44.5294,44.6126,104724.0
2016-09-16 12:10:00,53.61,53.62,53.55,53.58,77048.0,44.6126,44.621,44.5627,44.5877,77048.0
2016-09-16 12:20:00,53.57,53.64,53.57,53.6,92267.0,44.5794,44.6376,44.5794,44.6043,92267.0
2016-09-16 12:30:00,53.62,53.68,53.62,53.68,89897.0,44.621,44.6709,44.621,44.6709,89897.0
2016-09-16 12:40:00,53.68,53.7,53.62,53.66,86893.0,44.6709,44.6875,44.621,44.6542,86893.0
2016-09-16 12:50:00,53.66,53.71,53.63,53.68,60146.0,44.6542,44.6959,44.6293,44.6709,60146.0
2016-09-16 13:00:00,53.68,53.69,53.63,53.67,84376.0,44.6709,44.6792,44.6293,44.6626,84376.0
2016-09-16 13:10:00,53.67,53.69,53.61,53.63,116355.0,44.6626,44.6792,44.6126,44.6293,116355.0
2016-09-16 13:20:00,53.63,53.64,53.6,53.61,52523.0,44.6293,44.6376,44.6043,44.6126,52523.0
2016-09-16 13:30:00,53.61,53.62,53.56,53.6,56299.0,44.6126,44.621,44.571,44.6043,56299.0
2016-09-16 13:40:00,53.6,53.62,53.53,53.56,91692.0,44.6043,44.621,44.5461,44.571,91692.0
2016-09-16 13:50:00,53.56,53.6,53.54,53.58,79125.0,44.571,44.6043,44.5544,44.5877,79125.0
2016-09-16 14:00:00,53.57,53.62,53.55,53.62,91248.0,44.5794,44.621,44.5627,44.621,91248.0
2016-09-16 14:10:00,53.62,53.64,53.58,53.62,87970.0,44.621,44.6376,44.5877,44.621,87970.0
2016-09-16 14:20:00,53.62,53.63,53.59,53.62,94863.0,44.621,44.6293,44.596,44.621,94863.0
2016-09-16 14:30:00,53.62,53.67,53.62,53.65,84224.0,44.621,44.6626,44.621,44.6459,84224.0
2016-09-16 14:40:00,53.66,53.71,53.64,53.68,81070.0,44.6542,44.6959,44.6376,44.6709,81070.0
2016-09-16 14:50:00,53.68,53.7,53.62,53.64,131320.0,44.6709,44.6875,44.621,44.6376,131320.0
2016-09-16 15:00:00,53.64,53.7,53.62,53.68,76403.0,44.6376,44.6875,44.621,44.6709,76403.0
2016-09-16 15:10:00,53.67,53.7,53.65,53.68,103710.0,44.6626,44.6875,44.6459,44.6709,103710.0
2016-09-16 15:20:00,53.69,53.7,53.63,53.69,135667.0,44.6792,44.6875,44.6293,44.6792,135667.0
2016-09-16 15:30:00,53.69,53.76,53.67,53.75,165258.0,44.6792,44.7375,44.6626,44.7291,165258.0
2016-09-16 15:40:00,53.75,53.81,53.74,53.8,261207.0,44.7291,44.7791,44.7208,44.7707,261207.0
2016-09-16 15:50:00,53.8,53.8,53.69,53.73,555683.0,44.7707,44.7707,44.6792,44.7125,555683.0
2016-09-19 09:30:00,53.98,53.99,53.7,53.76,330090.0,44.9205,44.9289,44.6875,44.7375,330090.0
2016-09-19 09:40:00,53.76,53.76,53.51,53.51,253210.0,44.7375,44.7375,44.5294,44.5294,253210.0
2016-09-19 09:50:00,53.52,53.57,53.45,53.5,318216.0,44.5377,44.5794,44.4795,44.5211,318216.0
2016-09-19 10:00:00,53.5,53.52,53.45,53.46,217154.0,44.5211,44.5377,44.4795,44.4878,217154.0
2016-09-19 10:10:00,53.46,53.5,53.45,53.45,133371.0,44.4878,44.5211,44.4795,44.4795,133371.0
2016-09-19 10:20:00,53.45,53.46,53.31,53.31,260450.0,44.4795,44.4878,44.363,44.363,260450.0
2016-09-19 10:30:00,53.32,53.36,53.2,53.21,305613.0,44.3713,44.4046,44.2714,44.2798,305613.0
2016-09-19 10:40:00,53.21,53.29,53.2,53.21,217097.0,44.2798,44.3463,44.2714,44.2798,217097.0
2016-09-19 10:50:00,53.22,53.23,53.15,53.18,249009.0,44.2881,44.2964,44.2298,44.2548,249009.0
2016-09-19 11:00:00,53.19,53.2,53.11,53.14,238368.0,44.2631,44.2714,44.1966,44.2215,238368.0
2016-09-19 11:10:00,53.15,53.17,53.1,53.16,267901.0,44.2298,44.2465,44.1882,44.2382,267901.0
2016-09-19 11:20:00,53.16,53.16,53.07,53.09,191804.0,44.2382,44.2382,44.1633,44.1799,191804.0
2016-09-19 11:30:00,53.09,53.15,53.06,53.14,152293.0,44.1799,44.2298,44.1549,44.2215,152293.0
2016-09-19 11:40:00,53.14,53.24,53.14,53.21,155555.0,44.2215,44.3047,44.2215,44.2798,155555.0
2016-09-19 11:50:00,53.21,53.23,53.18,53.21,88570.0,44.2798,44.2964,44.2548,44.2798,88570.0
2016-09-19 12:00:00,53.21,53.23,53.19,53.2,84213.0,44.2798,44.2964,44.2631,44.2714,84213.0
2016-09-19 12:10:00,53.21,53.21,53.09,53.15,152319.0,44.2798,44.2798,44.1799,44.2298,152319.0
2016-09-19 12:20:00,53.15,53.16,53.08,53.09,109904.0,44.2298,44.2382,44.1716,44.1799,109904.0
2016-09-19 12:30:00,53.08,53.11,53.06,53.1,92119.0,44.1716,44.1966,44.1549,44.1882,92119.0
2016-09-19 12:40:00,53.11,53.17,53.08,53.17,78919.0,44.1966,44.2465,44.1716,44.2465,78919.0
2016-09-19 12:50:00,53.17,53.25,53.15,53.18,114865.0,44.2465,44.3131,44.2298,44.2548,114865.0
2016-09-19 13:00:00,53.18,53.22,53.15,53.18,74870.0,44.2548,44.2881,44.2298,44.2548,74870.0
2016-09-19 13:10:00,53.18,53.18,53.1,53.1,180629.0,44.2548,44.2548,44.1882,44.1882,180629.0
2016-09-19 13:20:00,53.1,53.13,53.06,53.09,195045.0,44.1882,44.2132,44.1549,44.1799,195045.0
2016-09-19 13:30:00,53.09,53.09,52.96,52.96,408882.0,44.1799,44.1799,44.0717,44.0717,408882.0
2016-09-19 13:40:00,52.96,52.99,52.9,52.93,267290.0,44.0717,44.0967,44.0218,44.0468,267290.0
2016-09-19 13:50:00,52.92,53.0,52.92,52.98,139883.0,44.0384,44.105,44.0384,44.0884,139883.0
2016-09-19 14:00:00,53.0,53.04,52.97,53.04,170762.0,44.105,44.1383,44.08,44.1383,170762.0
2016-09-19 14:10:00,53.04,53.08,53.03,53.05,93744.0,44.1383,44.1716,44.13,44.1466,93744.0
2016-09-19 14:20:00,53.05,53.08,53.0,53.03,238726.0,44.1466,44.1716,44.105,44.13,238726.0
2016-09-19 14:30:00,53.02,53.09,53.01,53.05,116568.0,44.1217,44.1799,44.1133,44.1466,116568.0
2016-09-19 14:40:00,53.05,53.12,53.04,53.07,163874.0,44.1466,44.2049,44.1383,44.1633,163874.0
2016-09-19 14:50:00,53.08,53.12,53.05,53.11,129605.0,44.1716,44.2049,44.1466,44.1966,129605.0
2016-09-19 15:00:00,53.1,53.11,53.06,53.07,94848.0,44.1882,44.1966,44.1549,44.1633,94848.0
2016-09-19 15:10:00,53.07,53.12,53.03,53.05,174640.0,44.1633,44.2049,44.13,44.1466,174640.0
2016-09-19 15:20:00,53.05,53.08,53.0,53.01,254372.0,44.1466,44.1716,44.105,44.1133,254372.0
2016-09-19 15:30:00,53.01,53.02,52.95,52.99,323281.0,44.1133,44.1217,44.0634,44.0967,323281.0
2016-09-19 15:40:00,53.0,53.04,52.98,53.04,314534.0,44.105,44.1383,44.0884,44.1383,314534.0
2016-09-19 15:50:00,53.03,53.07,53.0,53.02,769816.0,44.13,44.1633,44.105,44.1217,769816.0
2016-09-20 09:30:00,53.28,53.4,53.16,53.23,595116.0,44.338,44.4379,44.2382,44.2964,595116.0
2016-09-20 09:40:00,53.23,53.33,53.06,53.1,466186.0,44.2964,44.3796,44.1549,44.1882,466186.0
2016-09-20 09:50:00,53.11,53.2,53.05,53.11,475117.0,44.1966,44.2714,44.1466,44.1966,475117.0
2016-09-20 10:00:00,53.12,53.36,53.12,53.33,258103.0,44.2049,44.4046,44.2049,44.3796,258103.0
2016-09-20 10:10:00,53.34,53.37,53.19,53.37,196511.0,44.388,44.4129,44.2631,44.4129,196511.0
2016-09-20 10:20:00,53.37,53.4,53.29,53.38,169964.0,44.4129,44.4379,44.3463,44.4212,169964.0
2016-09-20 10:30:00,53.37,53.38,53.29,53.3,153354.0,44.4129,44.4212,44.3463,44.3547,153354.0
2016-09-20 10:40:00,53.3,53.38,53.29,53.38,81538.0,44.3547,44.4212,44.3463,44.4212,81538.0
2016-09-20 10:50:00,53.37,53.38,53.31,53.34,86073.0,44.4129,44.4212,44.363,44.388,86073.0
2016-09-20 11:00:00,53.34,53.43,53.33,53.43,101865.0,44.388,44.4628,44.3796,44.4628,101865.0
2016-09-20 11:10:00,53.43,53.44,53.37,53.38,85393.0,44.4628,44.4712,44.4129,44.4212,85393.0
2016-09-20 11:20:00,53.37,53.38,53.21,53.23,152194.0,44.4129,44.4212,44.2798,44.2964,152194.0
2016-09-20 11:30:00,53.22,53.23,53.15,53.17,122526.0,44.2881,44.2964,44.2298,44.2465,122526.0
2016-09-20 11:40:00,53.18,53.19,53.12,53.14,115165.0,44.2548,44.2631,44.2049,44.2215,115165.0
2016-09-20 11:50:00,53.15,53.18,53.07,53.09,135496.0,44.2298,44.2548,44.1633,44.1799,135496.0
2016-09-20 12:00:00,53.09,53.2,53.08,53.2,104134.0,44.1799,44.2714,44.1716,44.2714,104134.0
2016-09-20 12:10:00,53.2,53.21,53.13,53.19,108211.0,44.2714,44.2798,44.2132,44.2631,108211.0
2016-09-20 12:20:00,53.19,53.23,53.17,53.22,76329.0,44.2631,44.2964,44.2465,44.2881,76329.0
2016-09-20 12:30:00,53.22,53.24,53.17,53.2,67114.0,44.2881,44.3047,44.2465,44.2714,67114.0
2016-09-20 12:40:00,53.21,53.21,53.14,53.14,90394.0,44.2798,44.2798,44.2215,44.2215,90394.0
2016-09-20 12:50:00,53.15,53.17,53.07,53.08,119598.0,44.2298,44.2465,44.1633,44.1716,119598.0
2016-09-20 13:00:00,53.07,53.11,53.05,53.07,131153.0,44.1633,44.1966,44.1466,44.1633,131153.0
2016-09-20 13:10:00,53.07,53.12,53.06,53.12,148313.0,44.1633,44.2049,44.1549,44.2049,148313.0
2016-09-20 13:20:00,53.12,53.19,53.09,53.16,434382.0,44.2049,44.2631,44.1799,44.2382,434382.0
2016-09-20 13:30:00,53.16,53.2,53.1,53.19,120802.0,44.2382,44.2714,44.1882,44.2631,120802.0
2016-09-20 13:40:00,53.2,53.22,53.14,53.19,273897.0,44.2714,44.2881,44.2215,44.2631,273897.0
2016-09-20 13:50:00,53.18,53.28,53.17,53.28,162982.0,44.2548,44.338,44.2465,44.338,162982.0
2016-09-20 14:00:00,53.28,53.34,53.26,53.29,128658.0,44.338,44.388,44.3214,44.3463,128658.0
2016-09-20 14:10:00,53.29,53.32,53.25,53.27,117202.0,44.3463,44.3713,44.3131,44.3297,117202.0
2016-09-20 14:20:00,53.28,53.3,53.23,53.26,146185.0,44.338,44.3547,44.2964,44.3214,146185.0
2016-09-20 14:30:00,53.25,53.31,53.23,53.3,109082.0,44.3131,44.363,44.2964,44.3547,109082.0
2016-09-20 14:40:00,53.31,53.32,53.25,53.32,102687.0,44.363,44.3713,44.3131,44.3713,102687.0
2016-09-20 14:50:00,53.32,53.32,53.28,53.28,123970.0,44.3713,44.3713,44.338,44.338,123970.0
2016-09-20 15:00:00,53.28,53.31,53.23,53.31,136443.0,44.338,44.363,44.2964,44.363,136443.0
2016-09-20 15:10:00,53.31,53.36,53.3,53.36,151919.0,44.363,44.4046,44.3547,44.4046,151919.0
2016-09-20 15:20:00,53.36,53.41,53.35,53.41,253419.0,44.4046,44.4462,44.3963,44.4462,253419.0
2016-09-20 15:30:00,53.41,53.41,53.35,53.38,180203.0,44.4462,44.4462,44.3963,44.4212,180203.0
2016-09-20 15:40:00,53.37,53.4,53.35,53.4,317797.0,44.4129,44.4379,44.3963,44.4379,317797.0
2016-09-20 15:50:00,53.4,53.4,53.3,53.3,595750.0,44.4379,44.4379,44.3547,44.3547,595750.0
2016-09-21 09:30:00,53.57,53.7,53.42,53.56,404670.0,44.5794,44.6875,44.4545,44.571,404670.0
2016-09-21 09:40:00,53.57,53.57,53.43,53.47,242179.0,44.5794,44.5794,44.4628,44.4961,242179.0
2016-09-21 09:50:00,53.46,53.7,53.44,53.69,369364.0,44.4878,44.6875,44.4712,44.6792,369364.0
2016-09-21 10:00:00,53.69,53.7,53.56,53.59,202615.0,44.6792,44.6875,44.571,44.596,202615.0
2016-09-21 10:10:00,53.59,53.6,53.52,53.59,183047.0,44.596,44.6043,44.5377,44.596,183047.0
2016-09-21 10:20:00,53.59,53.6,53.53,53.55,83436.0,44.596,44.6043,44.5461,44.5627,83436.0
2016-09-21 10:30:00,53.55,53.57,53.5,53.55,148725.0,44.5627,44.5794,44.5211,44.5627,148725.0
2016-09-21 10:40:00,53.55,53.62,53.53,53.55,174900.0,44.5627,44.621,44.5461,44.5627,174900.0
2016-09-21 10:50:00,53.55,53.56,53.49,53.49,102279.0,44.5627,44.571,44.5128,44.5128,102279.0
2016-09-21 11:00:00,53.5,53.5,53.47,53.48,155405.0,44.5211,44.5211,44.4961,44.5045,155405.0
2016-09-21 11:10:00,53.48,53.5,53.42,53.45,197091.0,44.5045,44.5211,44.4545,44.4795,197091.0
2016-09-21 11:20:00,53.45,53.5,53.43,53.5,74883.0,44.4795,44.5211,44.4628,44.5211,74883.0
2016-09-21 11:30:00,53.5,53.5,53.42,53.47,112949.0,44.5211,44.5211,44.4545,44.4961,112949.0
2016-09-21 11:40:00,53.47,53.5,53.42,53.46,96935.0,44.4961,44.5211,44.4545,44.4878,96935.0
2016-09-21 11:50:00,53.46,53.47,53.41,53.43,138966.0,44.4878,44.4961,44.4462,44.4628,138966.0
2016-09-21 12:00:00,53.43,53.44,53.4,53.41,279546.0,44.4628,44.4712,44.4379,44.4462,279546.0
2016-09-21 12:10:00,53.41,53.43,53.32,53.34,259462.0,44.4462,44.4628,44.3713,44.388,259462.0
2016-09-21 12:20:00,53.34,53.36,53.31,53.35,209444.0,44.388,44.4046,44.363,44.3963,209444.0
2016-09-21 12:30:00,53.36,53.36,53.29,53.29,68351.0,44.4046,44.4046,44.3463,44.3463,68351.0
2016-09-21 12:40:00,53.3,53.34,53.28,53.31,100070.0,44.3547,44.388,44.338,44.363,100070.0
2016-09-21 12:50:00,53.32,53.41,53.31,53.38,117223.0,44.3713,44.4462,44.363,44.4212,117223.0
2016-09-21 13:00:00,53.38,53.41,53.36,53.39,66513.0,44.4212,44.4462,44.4046,44.4296,66513.0
2016-09-21 13:10:00,53.38,53.39,53.33,53.36,76754.0,44.4212,44.4296,44.3796,44.4046,76754.0
2016-09-21 13:20:00,53.37,53.41,53.36,53.37,84523.0,44.4129,44.4462,44.4046,44.4129,84523.0
2016-09-21 13:30:00,53.37,53.41,53.36,53.36,71460.0,44.4129,44.4462,44.4046,44.4046,71460.0
2016-09-21 13:40:00,53.37,53.45,53.33,53.41,139590.0,44.4129,44.4795,44.3796,44.4462,139590.0
2016-09-21 13:50:00,53.41,53.45,53.37,53.42,139407.0,44.4462,44.4795,44.4129,44.4545,139407.0
2016-09-21 14:00:00,53.41,53.61,53.36,53.55,284132.0,44.4462,44.6126,44.4046,44.5627,284132.0
2016-09-21 14:10:00,53.55,53.69,53.54,53.56,292912.0,44.5627,44.6792,44.5544,44.571,292912.0
2016-09-21 14:20:00,53.56,53.58,53.38,53.42,182825.0,44.571,44.5877,44.4212,44.4545,182825.0
2016-09-21 14:30:00,53.42,53.55,53.41,53.52,136688.0,44.4545,44.5627,44.4462,44.5377,136688.0
2016-09-21 14:40:00,53.51,53.58,53.49,53.54,149837.0,44.5294,44.5877,44.5128,44.5544,149837.0
2016-09-21 14:50:00,53.53,53.66,53.52,53.64,174880.0,44.5461,44.6542,44.5377,44.6376,174880.0
2016-09-21 15:00:00,53.65,53.71,53.59,53.68,187357.0,44.6459,44.6959,44.596,44.6709,187357.0
2016-09-21 15:10:00,53.67,53.81,53.66,53.76,261015.0,44.6626,44.7791,44.6542,44.7375,261015.0
2016-09-21 15:20:00,53.76,53.86,53.73,53.85,219279.0,44.7375,44.8207,44.7125,44.8124,219279.0
2016-09-21 15:30:00,53.85,53.92,53.81,53.92,363982.0,44.8124,44.8706,44.7791,44.8706,363982.0
2016-09-21 15:40:00,53.92,53.97,53.9,53.96,339779.0,44.8706,44.9122,44.854,44.9039,339779.0
2016-09-21 15:50:00,53.96,54.03,53.95,53.98,888115.0,44.9039,44.9621,44.8956,44.9205,888115.0
2016-09-22 09:30:00,54.21,54.39,54.11,54.22,492011.0,45.1119,45.2617,45.0287,45.1203,492011.0
2016-09-22 09:40:00,54.21,54.21,53.97,54.03,327437.0,45.1119,45.1119,44.9122,44.9621,327437.0
2016-09-22 09:50:00,54.04,54.08,53.96,54.05,229472.0,44.9705,45.0038,44.9039,44.9788,229472.0
2016-09-22 10:00:00,54.04,54.2,54.03,54.09,580197.0,44.9705,45.1036,44.9621,45.0121,580197.0
2016-09-22 10:10:00,54.09,54.24,54.06,54.19,306126.0,45.0121,45.1369,44.9871,45.0953,306126.0
2016-09-22 10:20:00,54.19,54.23,54.13,54.21,227496.0,45.0953,45.1286,45.0454,45.1119,227496.0
2016-09-22 10:30:00,54.22,54.31,54.21,54.3,249951.0,45.1203,45.1952,45.1119,45.1868,249951.0
2016-09-22 10:40:00,54.3,54.34,54.27,54.34,121372.0,45.1868,45.2201,45.1619,45.2201,121372.0
2016-09-22 10:50:00,54.34,54.36,54.3,54.3,186643.0,45.2201,45.2368,45.1868,45.1868,186643.0
2016-09-22 11:00:00,54.3,54.35,54.3,54.34,189087.0,45.1868,45.2284,45.1868,45.2201,189087.0
2016-09-22 11:10:00,54.34,54.34,54.25,54.3,452981.0,45.2201,45.2201,45.1452,45.1868,452981.0
2016-09-22 11:20:00,54.3,54.33,54.24,54.33,258742.0,45.1868,45.2118,45.1369,45.2118,258742.0
2016-09-22 11:30:00,54.32,54.37,54.29,54.3,224076.0,45.2035,45.2451,45.1785,45.1868,224076.0
2016-09-22 11:40:00,54.3,54.32,54.24,54.3,200581.0,45.1868,45.2035,45.1369,45.1868,200581.0
2016-09-22 11:50:00,54.3,54.34,54.29,54.3,124195.0,45.1868,45.2201,45.1785,45.1868,124195.0
2016-09-22 12:00:00,54.31,54.35,54.3,54.3,107067.0,45.1952,45.2284,45.1868,45.1868,107067.0
2016-09-22 12:10:00,54.3,54.41,54.3,54.4,136091.0,45.1868,45.2784,45.1868,45.2701,136091.0
2016-09-22 12:20:00,54.4,54.44,54.36,54.42,152217.0,45.2701,45.3033,45.2368,45.2867,152217.0
2016-09-22 12:30:00,54.42,54.54,54.41,54.54,194652.0,45.2867,45.3866,45.2784,45.3866,194652.0
2016-09-22 12:40:00,54.54,54.57,54.5,54.5,193828.0,45.3866,45.4115,45.3533,45.3533,193828.0
2016-09-22 12:50:00,54.5,54.55,54.47,54.55,123421.0,45.3533,45.3949,45.3283,45.3949,123421.0
2016-09-22 13:00:00,54.55,54.59,54.5,54.57,154589.0,45.3949,45.4282,45.3533,45.4115,154589.0
2016-09-22 13:10:00,54.57,54.6,54.55,54.56,129454.0,45.4115,45.4365,45.3949,45.4032,129454.0
2016-09-22 13:20:00,54.56,54.57,54.49,54.51,107674.0,45.4032,45.4115,45.3449,45.3616,107674.0
2016-09-22 13:30:00,54.51,54.53,54.49,54.53,75153.0,45.3616,45.3782,45.3449,45.3782,75153.0
2016-09-22 13:40:00,54.53,54.53,54.49,54.5,84478.0,45.3782,45.3782,45.3449,45.3533,84478.0
2016-09-22 13:50:00,54.5,54.51,54.43,54.43,180457.0,45.3533,45.3616,45.295,45.295,180457.0
2016-09-22 14:00:00,54.43,54.44,54.38,54.42,121382.0,45.295,45.3033,45.2534,45.2867,121382.0
2016-09-22 14:10:00,54.43,54.43,54.31,54.36,137807.0,45.295,45.295,45.1952,45.2368,137807.0
2016-09-22 14:20:00,54.35,54.38,54.28,54.32,122907.0,45.2284,45.2534,45.1702,45.2035,122907.0
2016-09-22 14:30:00,54.31,54.36,54.3,54.33,99212.0,45.1952,45.2368,45.1868,45.2118,99212.0
2016-09-22 14:40:00,54.34,54.38,54.32,54.36,91900.0,45.2201,45.2534,45.2035,45.2368,91900.0
2016-09-22 14:50:00,54.36,54.4,54.34,54.4,83748.0,45.2368,45.2701,45.2201,45.2701,83748.0
2016-09-22 15:00:00,54.39,54.43,54.36,54.37,103504.0,45.2617,45.295,45.2368,45.2451,103504.0
2016-09-22 15:10:00,54.37,54.4,54.36,54.39,102132.0,45.2451,45.2701,45.2368,45.2617,102132.0
2016-09-22 15:20:00,54.39,54.4,54.36,54.39,156077.0,45.2617,45.2701,45.2368,45.2617,156077.0
2016-09-22 15:30:00,54.39,54.44,54.38,54.42,175652.0,45.2617,45.3033,45.2534,45.2867,175652.0
2016-09-22 15:40:00,54.42,54.44,54.37,54.41,243191.0,45.2867,45.3033,45.2451,45.2784,243191.0
2016-09-22 15:50:00,54.41,54.47,54.37,54.4,776285.0,45.2784,45.3283,45.2451,45.2701,776285.0
2016-09-23 09:30:00,54.0,54.56,54.0,54.52,881064.0,44.9372,45.4032,44.9372,45.3699,881064.0
2016-09-23 09:40:00,54.52,54.52,54.28,54.33,316502.0,45.3699,45.3699,45.1702,45.2118,316502.0
2016-09-23 09:50:00,54.32,54.38,54.27,54.33,304539.0,45.2035,45.2534,45.1619,45.2118,304539.0
2016-09-23 10:00:00,54.33,54.38,54.3,54.32,140647.0,45.2118,45.2534,45.1868,45.2035,140647.0
2016-09-23 10:10:00,54.33,54.38,54.31,54.37,103809.0,45.2118,45.2534,45.1952,45.2451,103809.0
2016-09-23 10:20:00,54.37,54.45,54.33,54.44,136446.0,45.2451,45.3117,45.2118,45.3033,136446.0
2016-09-23 10:30:00,54.43,54.48,54.42,54.45,160730.0,45.295,45.3366,45.2867,45.3117,160730.0
2016-09-23 10:40:00,54.45,54.52,54.43,54.47,86305.0,45.3117,45.3699,45.295,45.3283,86305.0
2016-09-23 10:50:00,54.47,54.48,54.42,54.45,83108.0,45.3283,45.3366,45.2867,45.3117,83108.0
2016-09-23 11:00:00,54.44,54.47,54.39,54.46,102903.0,45.3033,45.3283,45.2617,45.32,102903.0
2016-09-23 11:10:00,54.45,54.46,54.39,54.43,101546.0,45.3117,45.32,45.2617,45.295,101546.0
2016-09-23 11:20:00,54.42,54.46,54.37,54.42,120308.0,45.2867,45.32,45.2451,45.2867,120308.0
2016-09-23 11:30:00,54.41,54.48,54.41,54.45,86112.0,45.2784,45.3366,45.2784,45.3117,86112.0
2016-09-23 11:40:00,54.46,54.46,54.38,54.44,112072.0,45.32,45.32,45.2534,45.3033,112072.0
2016-09-23 11:50:00,54.44,54.45,54.37,54.38,101754.0,45.3033,45.3117,45.2451,45.2534,101754.0
2016-09-23 12:00:00,54.38,54.48,54.38,54.43,84147.0,45.2534,45.3366,45.2534,45.295,84147.0
2016-09-23 12:10:00,54.43,54.46,54.42,54.43,77612.0,45.295,45.32,45.2867,45.295,77612.0
2016-09-23 12:20:00,54.43,54.49,54.42,54.45,69204.0,45.295,45.3449,45.2867,45.3117,69204.0
2016-09-23 12:30:00,54.45,54.47,54.43,54.47,58496.0,45.3117,45.3283,45.295,45.3283,58496.0
2016-09-23 12:40:00,54.47,54.48,54.42,54.42,54909.0,45.3283,45.3366,45.2867,45.2867,54909.0
2016-09-23 12:50:00,54.42,54.48,54.42,54.45,70052.0,45.2867,45.3366,45.2867,45.3117,70052.0
2016-09-23 13:00:00,54.45,54.47,54.41,54.42,74383.0,45.3117,45.3283,45.2784,45.2867,74383.0
2016-09-23 13:10:00,54.43,54.44,54.38,54.39,68771.0,45.295,45.3033,45.2534,45.2617,68771.0
2016-09-23 13:20:00,54.4,54.45,54.37,54.44,73066.0,45.2701,45.3117,45.2451,45.3033,73066.0
2016-09-23 13:30:00,54.44,54.45,54.4,54.43,70684.0,45.3033,45.3117,45.2701,45.295,70684.0
2016-09-23 13:40:00,54.43,54.43,54.37,54.38,87574.0,45.295,45.295,45.2451,45.2534,87574.0
2016-09-23 13:50:00,54.38,54.43,54.34,54.39,213395.0,45.2534,45.295,45.2201,45.2617,213395.0
2016-09-23 14:00:00,54.39,54.42,54.37,54.39,123401.0,45.2617,45.2867,45.2451,45.2617,123401.0
2016-09-23 14:10:00,54.39,54.43,54.37,54.42,157682.0,45.2617,45.295,45.2451,45.2867,157682.0
2016-09-23 14:20:00,54.41,54.44,54.38,54.4,207790.0,45.2784,45.3033,45.2534,45.2701,207790.0
2016-09-23 14:30:00,54.4,54.47,54.39,54.45,137576.0,45.2701,45.3283,45.2617,45.3117,137576.0
2016-09-23 14:40:00,54.46,54.49,54.44,54.46,129551.0,45.32,45.3449,45.3033,45.32,129551.0
2016-09-23 14:50:00,54.45,54.46,54.41,54.43,63433.0,45.3117,45.32,45.2784,45.295,63433.0
2016-09-23 15:00:00,54.43,54.49,54.41,54.42,127905.0,45.295,45.3449,45.2784,45.2867,127905.0
2016-09-23 15:10:00,54.42,54.48,54.42,54.46,100899.0,45.2867,45.3366,45.2867,45.32,100899.0
2016-09-23 15:20:00,54.46,54.46,54.4,54.45,120678.0,45.32,45.32,45.2701,45.3117,120678.0
2016-09-23 15:30:00,54.45,54.46,54.39,54.41,180154.0,45.3117,45.32,45.2617,45.2784,180154.0
2016-09-23 15:40:00,54.41,54.42,54.37,54.4,153943.0,45.2784,45.2867,45.2451,45.2701,153943.0
2016-09-23 15:50:00,54.39,54.49,54.39,54.44,633925.0,45.2617,45.3449,45.2617,45.3033,633925.0
2016-09-26 09:30:00,54.28,54.34,54.02,54.06,483496.0,45.1702,45.2201,44.9538,44.9871,483496.0
2016-09-26 09:40:00,54.05,54.05,53.91,54.0,425836.0,44.9788,44.9788,44.8623,44.9372,425836.0
2016-09-26 09:50:00,54.0,54.02,53.95,54.01,174360.0,44.9372,44.9538,44.8956,44.9455,174360.0
2016-09-26 10:00:00,54.01,54.05,53.97,53.99,241619.0,44.9455,44.9788,44.9122,44.9289,241619.0
2016-09-26 10:10:00,54.0,54.03,53.98,54.01,258451.0,44.9372,44.9621,44.9205,44.9455,258451.0
2016-09-26 10:20:00,54.01,54.04,53.98,54.04,132956.0,44.9455,44.9705,44.9205,44.9705,132956.0
2016-09-26 10:30:00,54.04,54.12,54.02,54.03,207557.0,44.9705,45.037,44.9538,44.9621,207557.0
2016-09-26 10:40:00,54.03,54.04,53.97,53.98,80643.0,44.9621,44.9705,44.9122,44.9205,80643.0
2016-09-26 10:50:00,53.99,54.0,53.96,53.98,189454.0,44.9289,44.9372,44.9039,44.9205,189454.0
2016-09-26 11:00:00,53.98,53.99,53.95,53.99,182475.0,44.9205,44.9289,44.8956,44.9289,182475.0
2016-09-26 11:10:00,53.98,53.99,53.86,53.95,276623.0,44.9205,44.9289,44.8207,44.8956,276623.0
2016-09-26 11:20:00,53.95,53.97,53.9,53.92,124173.0,44.8956,44.9122,44.854,44.8706,124173.0
2016-09-26 11:30:00,53.93,53.97,53.9,53.96,224972.0,44.8789,44.9122,44.854,44.9039,224972.0
2016-09-26 11:40:00,53.96,53.98,53.92,53.93,80992.0,44.9039,44.9205,44.8706,44.8789,80992.0
2016-09-26 11:50:00,53.93,53.99,53.92,53.97,202882.0,44.8789,44.9289,44.8706,44.9122,202882.0
2016-09-26 12:00:00,53.96,54.0,53.96,53.98,89650.0,44.9039,44.9372,44.9039,44.9205,89650.0
2016-09-26 12:10:00,53.98,54.04,53.96,54.02,97221.0,44.9205,44.9705,44.9039,44.9538,97221.0
2016-09-26 12:20:00,54.03,54.03,53.96,53.97,105988.0,44.9621,44.9621,44.9039,44.9122,105988.0
2016-09-26 12:30:00,53.97,53.99,53.96,53.98,110373.0,44.9122,44.9289,44.9039,44.9205,110373.0
2016-09-26 12:40:00,53.98,54.03,53.96,54.02,113494.0,44.9205,44.9621,44.9039,44.9538,113494.0
2016-09-26 12:50:00,54.03,54.09,54.0,54.06,105927.0,44.9621,45.0121,44.9372,44.9871,105927.0
2016-09-26 13:00:00,54.05,54.06,54.0,54.01,95100.0,44.9788,44.9871,44.9372,44.9455,95100.0
2016-09-26 13:10:00,54.01,54.04,54.0,54.01,46356.0,44.9455,44.9705,44.9372,44.9455,46356.0
2016-09-26 13:20:00,54.02,54.04,53.98,54.0,106523.0,44.9538,44.9705,44.9205,44.9372,106523.0
2016-09-26 13:30:00,54.0,54.04,53.99,54.02,91510.0,44.9372,44.9705,44.9289,44.9538,91510.0
2016-09-26 13:40:00,54.02,54.1,54.01,54.07,132984.0,44.9538,45.0204,44.9455,44.9954,132984.0
2016-09-26 13:50:00,54.07,54.11,54.04,54.05,250016.0,44.9954,45.0287,44.9705,44.9788,250016.0
2016-09-26 14:00:00,54.05,54.09,54.04,54.05,96014.0,44.9788,45.0121,44.9705,44.9788,96014.0
2016-09-26 14:10:00,54.05,54.1,54.02,54.1,138219.0,44.9788,45.0204,44.9538,45.0204,138219.0
2016-09-26 14:20:00,54.1,54.15,54.08,54.13,110062.0,45.0204,45.062,45.0038,45.0454,110062.0
2016-09-26 14:30:00,54.13,54.16,54.12,54.12,81387.0,45.0454,45.0703,45.037,45.037,81387.0
2016-09-26 14:40:00,54.12,54.18,54.1,54.17,124934.0,45.037,45.087,45.0204,45.0787,124934.0
2016-09-26 14:50:00,54.18,54.23,54.17,54.21,106578.0,45.087,45.1286,45.0787,45.1119,106578.0
2016-09-26 15:00:00,54.2,54.21,54.14,54.16,136650.0,45.1036,45.1119,45.0537,45.0703,136650.0
2016-09-26 15:10:00,54.16,54.2,54.15,54.18,117723.0,45.0703,45.1036,45.062,45.087,117723.0
2016-09-26 15:20:00,54.17,54.19,54.12,54.16,111689.0,45.0787,45.0953,45.037,45.0703,111689.0
2016-09-26 15:30:00,54.16,54.17,54.1,54.12,142860.0,45.0703,45.0787,45.0204,45.037,142860.0
2016-09-26 15:40:00,54.12,54.12,54.03,54.05,203283.0,45.037,45.037,44.9621,44.9788,203283.0
2016-09-26 15:50:00,54.04,54.07,54.01,54.05,691214.0,44.9705,44.9954,44.9455,44.9788,691214.0
2016-09-27 09:30:00,54.0,54.14,53.82,53.88,265988.0,44.9372,45.0537,44.7874,44.8373,265988.0
2016-09-27 09:40:00,53.89,53.97,53.87,53.95,144614.0,44.8456,44.9122,44.829,44.8956,144614.0
2016-09-27 09:50:00,53.94,54.01,53.91,53.98,163232.0,44.8873,44.9455,44.8623,44.9205,163232.0
2016-09-27 10:00:00,53.98,54.02,53.95,53.99,275815.0,44.9205,44.9538,44.8956,44.9289,275815.0
2016-09-27 10:10:00,53.99,54.14,53.98,54.11,203732.0,44.9289,45.0537,44.9205,45.0287,203732.0
2016-09-27 10:20:00,54.11,54.14,54.04,54.05,158686.0,45.0287,45.0537,44.9705,44.9788,158686.0
2016-09-27 10:30:00,54.04,54.05,53.96,54.0,319374.0,44.9705,44.9788,44.9039,44.9372,319374.0
2016-09-27 10:40:00,53.99,54.02,53.96,53.98,220592.0,44.9289,44.9538,44.9039,44.9205,220592.0
2016-09-27 10:50:00,53.99,54.02,53.94,53.95,190370.0,44.9289,44.9538,44.8873,44.8956,190370.0
2016-09-27 11:00:00,53.96,53.97,53.9,53.97,286149.0,44.9039,44.9122,44.854,44.9122,286149.0
2016-09-27 11:10:00,53.96,54.01,53.94,53.98,102659.0,44.9039,44.9455,44.8873,44.9205,102659.0
2016-09-27 11:20:00,53.99,54.02,53.94,54.0,105903.0,44.9289,44.9538,44.8873,44.9372,105903.0
2016-09-27 11:30:00,54.0,54.05,53.99,54.05,105706.0,44.9372,44.9788,44.9289,44.9788,105706.0
2016-09-27 11:40:00,54.05,54.05,54.0,54.0,147868.0,44.9788,44.9788,44.9372,44.9372,147868.0
2016-09-27 11:50:00,54.0,54.03,53.98,54.02,92666.0,44.9372,44.9621,44.9205,44.9538,92666.0
2016-09-27 12:00:00,54.02,54.06,54.0,54.03,65256.0,44.9538,44.9871,44.9372,44.9621,65256.0
2016-09-27 12:10:00,54.03,54.06,54.0,54.04,52325.0,44.9621,44.9871,44.9372,44.9705,52325.0
2016-09-27 12:20:00,54.03,54.18,54.03,54.14,139962.0,44.9621,45.087,44.9621,45.0537,139962.0
2016-09-27 12:30:00,54.14,54.16,54.12,54.14,70836.0,45.0537,45.0703,45.037,45.0537,70836.0
2016-09-27 12:40:00,54.13,54.14,54.08,54.08,57705.0,45.0454,45.0537,45.0038,45.0038,57705.0
2016-09-27 12:50:00,54.07,54.15,54.07,54.12,49437.0,44.9954,45.062,44.9954,45.037,49437.0
2016-09-27 13:00:00,54.12,54.15,54.07,54.1,99901.0,45.037,45.062,44.9954,45.0204,99901.0
2016-09-27 13:10:00,54.1,54.11,54.04,54.11,108959.0,45.0204,45.0287,44.9705,45.0287,108959.0
2016-09-27 13:20:00,54.1,54.17,54.09,54.15,109838.0,45.0204,45.0787,45.0121,45.062,109838.0
2016-09-27 13:30:00,54.15,54.18,54.11,54.15,95597.0,45.062,45.087,45.0287,45.062,95597.0
2016-09-27 13:40:00,54.14,54.16,54.1,54.12,69032.0,45.0537,45.0703,45.0204,45.037,69032.0
2016-09-27 13:50:00,54.11,54.17,54.11,54.16,102393.0,45.0287,45.0787,45.0287,45.0703,102393.0
2016-09-27 14:00:00,54.16,54.18,54.11,54.12,77728.0,45.0703,45.087,45.0287,45.037,77728.0
2016-09-27 14:10:00,54.11,54.16,54.11,54.16,90953.0,45.0287,45.0703,45.0287,45.0703,90953.0
2016-09-27 14:20:00,54.15,54.17,54.1,54.1,143236.0,45.062,45.0787,45.0204,45.0204,143236.0
2016-09-27 14:30:00,54.1,54.21,54.1,54.18,120602.0,45.0204,45.1119,45.0204,45.087,120602.0
2016-09-27 14:40:00,54.18,54.2,54.1,54.11,63485.0,45.087,45.1036,45.0204,45.0287,63485.0
2016-09-27 14:50:00,54.11,54.14,54.09,54.12,81702.0,45.0287,45.0537,45.0121,45.037,81702.0
2016-09-27 15:00:00,54.11,54.13,54.08,54.09,117486.0,45.0287,45.0454,45.0038,45.0121,117486.0
2016-09-27 15:10:00,54.09,54.11,54.05,54.08,132181.0,45.0121,45.0287,44.9788,45.0038,132181.0
2016-09-27 15:20:00,54.08,54.08,54.04,54.07,106689.0,45.0038,45.0038,44.9705,44.9954,106689.0
2016-09-27 15:30:00,54.06,54.12,54.03,54.11,133028.0,44.9871,45.037,44.9621,45.0287,133028.0
2016-09-27 15:40:00,54.12,54.15,54.1,54.12,142849.0,45.037,45.062,45.0204,45.037,142849.0
2016-09-27 15:50:00,54.12,54.19,54.12,54.19,517356.0,45.037,45.0953,45.037,45.0953,517356.0
2016-09-28 09:30:00,53.88,54.08,53.66,53.71,621400.0,44.8373,45.0038,44.6542,44.6959,621400.0
2016-09-28 09:40:00,53.72,53.81,53.53,53.8,659646.0,44.7042,44.7791,44.5461,44.7707,659646.0
2016-09-28 09:50:00,53.8,53.83,53.73,53.76,288308.0,44.7707,44.7957,44.7125,44.7375,288308.0
2016-09-28 10:00:00,53.76,53.82,53.72,53.74,312678.0,44.7375,44.7874,44.7042,44.7208,312678.0
2016-09-28 10:10:00,53.74,53.8,53.73,53.76,249950.0,44.7208,44.7707,44.7125,44.7375,249950.0
2016-09-28 10:20:00,53.75,53.83,53.73,53.79,169447.0,44.7291,44.7957,44.7125,44.7624,169447.0
2016-09-28 10:30:00,53.79,53.79,53.71,53.73,179235.0,44.7624,44.7624,44.6959,44.7125,179235.0
2016-09-28 10:40:00,53.73,53.75,53.69,53.73,177723.0,44.7125,44.7291,44.6792,44.7125,177723.0
2016-09-28 10:50:00,53.74,53.76,53.67,53.7,242894.0,44.7208,44.7375,44.6626,44.6875,242894.0
2016-09-28 11:00:00,53.69,53.74,53.68,53.71,171294.0,44.6792,44.7208,44.6709,44.6959,171294.0
2016-09-28 11:10:00,53.71,53.74,53.67,53.71,98512.0,44.6959,44.7208,44.6626,44.6959,98512.0
2016-09-28 11:20:00,53.71,53.79,53.7,53.79,91581.0,44.6959,44.7624,44.6875,44.7624,91581.0
2016-09-28 11:30:00,53.78,53.9,53.76,53.89,266492.0,44.7541,44.854,44.7375,44.8456,266492.0
2016-09-28 11:40:00,53.89,53.94,53.86,53.93,75277.0,44.8456,44.8873,44.8207,44.8789,75277.0
2016-09-28 11:50:00,53.93,54.0,53.91,53.91,122388.0,44.8789,44.9372,44.8623,44.8623,122388.0
2016-09-28 12:00:00,53.91,53.92,53.8,53.81,198654.0,44.8623,44.8706,44.7707,44.7791,198654.0
2016-09-28 12:10:00,53.8,53.86,53.78,53.79,123467.0,44.7707,44.8207,44.7541,44.7624,123467.0
2016-09-28 12:20:00,53.78,53.79,53.74,53.77,90543.0,44.7541,44.7624,44.7208,44.7458,90543.0
2016-09-28 12:30:00,53.77,53.8,53.76,53.78,127213.0,44.7458,44.7707,44.7375,44.7541,127213.0
2016-09-28 12:40:00,53.78,53.83,53.76,53.79,106186.0,44.7541,44.7957,44.7375,44.7624,106186.0
2016-09-28 12:50:00,53.78,53.8,53.76,53.77,54640.0,44.7541,44.7707,44.7375,44.7458,54640.0
2016-09-28 13:00:00,53.78,53.78,53.71,53.72,140929.0,44.7541,44.7541,44.6959,44.7042,140929.0
2016-09-28 13:10:00,53.72,53.78,53.71,53.77,72816.0,44.7042,44.7541,44.6959,44.7458,72816.0
2016-09-28 13:20:00,53.78,53.82,53.77,53.78,71814.0,44.7541,44.7874,44.7458,44.7541,71814.0
2016-09-28 13:30:00,53.79,53.86,53.78,53.83,74000.0,44.7624,44.8207,44.7541,44.7957,74000.0
2016-09-28 13:40:00,53.84,53.87,53.82,53.83,76911.0,44.804,44.829,44.7874,44.7957,76911.0
2016-09-28 13:50:00,53.83,53.85,53.82,53.83,79126.0,44.7957,44.8124,44.7874,44.7957,79126.0
2016-09-28 14:00:00,53.83,53.83,53.77,53.81,156161.0,44.7957,44.7957,44.7458,44.7791,156161.0
2016-09-28 14:10:00,53.81,53.94,53.8,53.93,135730.0,44.7791,44.8873,44.7707,44.8789,135730.0
2016-09-28 14:20:00,53.93,53.98,53.88,53.91,175583.0,44.8789,44.9205,44.8373,44.8623,175583.0
2016-09-28 14:30:00,53.91,53.94,53.85,53.87,125544.0,44.8623,44.8873,44.8124,44.829,125544.0
2016-09-28 14:40:00,53.87,53.91,53.83,53.85,162816.0,44.829,44.8623,44.7957,44.8124,162816.0
2016-09-28 14:50:00,53.85,53.87,53.8,53.8,126924.0,44.8124,44.829,44.7707,44.7707,126924.0
2016-09-28 15:00:00,53.81,53.84,53.8,53.82,133249.0,44.7791,44.804,44.7707,44.7874,133249.0
2016-09-28 15:10:00,53.81,53.82,53.78,53.8,114616.0,44.7791,44.7874,44.7541,44.7707,114616.0
2016-09-28 15:20:00,53.8,53.82,53.75,53.77,157057.0,44.7707,44.7874,44.7291,44.7458,157057.0
2016-09-28 15:30:00,53.77,53.82,53.76,53.82,203443.0,44.7458,44.7874,44.7375,44.7874,203443.0
2016-09-28 15:40:00,53.82,53.92,53.8,53.92,263405.0,44.7874,44.8706,44.7707,44.8706,263405.0
2016-09-28 15:50:00,53.94,54.0,53.91,53.98,832683.0,44.8873,44.9372,44.8623,44.9205,832683.0
2016-09-29 09:30:00,53.88,54.0,53.8,53.94,335170.0,44.8373,44.9372,44.7707,44.8873,335170.0
2016-09-29 09:40:00,53.95,53.96,53.8,53.91,161187.0,44.8956,44.9039,44.7707,44.8623,161187.0
2016-09-29 09:50:00,53.91,53.94,53.81,53.81,152164.0,44.8623,44.8873,44.7791,44.7791,152164.0
2016-09-29 10:00:00,53.82,53.9,53.71,53.77,282739.0,44.7874,44.854,44.6959,44.7458,282739.0
2016-09-29 10:10:00,53.76,53.85,53.68,53.84,298077.0,44.7375,44.8124,44.6709,44.804,298077.0
2016-09-29 10:20:00,53.84,53.87,53.81,53.87,116529.0,44.804,44.829,44.7791,44.829,116529.0
2016-09-29 10:30:00,53.87,53.87,53.71,53.72,236771.0,44.829,44.829,44.6959,44.7042,236771.0
2016-09-29 10:40:00,53.72,53.74,53.68,53.72,155800.0,44.7042,44.7208,44.6709,44.7042,155800.0
2016-09-29 10:50:00,53.72,53.8,53.71,53.74,227909.0,44.7042,44.7707,44.6959,44.7208,227909.0
2016-09-29 11:00:00,53.73,53.8,53.73,53.79,147615.0,44.7125,44.7707,44.7125,44.7624,147615.0
2016-09-29 11:10:00,53.79,53.79,53.7,53.74,312955.0,44.7624,44.7624,44.6875,44.7208,312955.0
2016-09-29 11:20:00,53.74,53.76,53.69,53.72,89155.0,44.7208,44.7375,44.6792,44.7042,89155.0
2016-09-29 11:30:00,53.72,53.73,53.64,53.66,129772.0,44.7042,44.7125,44.6376,44.6542,129772.0
2016-09-29 11:40:00,53.66,53.72,53.66,53.7,93205.0,44.6542,44.7042,44.6542,44.6875,93205.0
2016-09-29 11:50:00,53.69,53.71,53.63,53.65,150111.0,44.6792,44.6959,44.6293,44.6459,150111.0
2016-09-29 12:00:00,53.65,53.76,53.62,53.73,236169.0,44.6459,44.7375,44.621,44.7125,236169.0
2016-09-29 12:10:00,53.73,53.76,53.7,53.7,113665.0,44.7125,44.7375,44.6875,44.6875,113665.0
2016-09-29 12:20:00,53.71,53.72,53.65,53.66,97834.0,44.6959,44.7042,44.6459,44.6542,97834.0
2016-09-29 12:30:00,53.66,53.69,53.66,53.66,149734.0,44.6542,44.6792,44.6542,44.6542,149734.0
2016-09-29 12:40:00,53.66,53.67,53.54,53.54,395804.0,44.6542,44.6626,44.5544,44.5544,395804.0
2016-09-29 12:50:00,53.53,53.54,53.42,53.49,411400.0,44.5461,44.5544,44.4545,44.5128,411400.0
2016-09-29 13:00:00,53.49,53.51,53.38,53.48,185989.0,44.5128,44.5294,44.4212,44.5045,185989.0
2016-09-29 13:10:00,53.48,53.55,53.34,53.37,510003.0,44.5045,44.5627,44.388,44.4129,510003.0
2016-09-29 13:20:00,53.37,53.37,53.27,53.29,579022.0,44.4129,44.4129,44.3297,44.3463,579022.0
2016-09-29 13:30:00,53.29,53.29,53.1,53.13,453993.0,44.3463,44.3463,44.1882,44.2132,453993.0
2016-09-29 13:40:00,53.13,53.2,53.05,53.08,196209.0,44.2132,44.2714,44.1466,44.1716,196209.0
2016-09-29 13:50:00,53.07,53.1,52.93,52.95,622146.0,44.1633,44.1882,44.0468,44.0634,622146.0
2016-09-29 14:00:00,52.94,53.11,52.91,53.1,386385.0,44.0551,44.1966,44.0301,44.1882,386385.0
2016-09-29 14:10:00,53.1,53.18,53.03,53.13,176880.0,44.1882,44.2548,44.13,44.2132,176880.0
2016-09-29 14:20:00,53.13,53.23,53.12,53.21,132231.0,44.2132,44.2964,44.2049,44.2798,132231.0
2016-09-29 14:30:00,53.21,53.27,53.15,53.25,202555.0,44.2798,44.3297,44.2298,44.3131,202555.0
2016-09-29 14:40:00,53.24,53.29,53.2,53.28,182247.0,44.3047,44.3463,44.2714,44.338,182247.0
2016-09-29 14:50:00,53.28,53.35,53.24,53.35,437491.0,44.338,44.3963,44.3047,44.3963,437491.0
2016-09-29 15:00:00,53.34,53.42,53.33,53.41,257028.0,44.388,44.4545,44.3796,44.4462,257028.0
2016-09-29 15:10:00,53.41,53.48,53.39,53.46,222719.0,44.4462,44.5045,44.4296,44.4878,222719.0
2016-09-29 15:20:00,53.45,53.6,53.44,53.59,398626.0,44.4795,44.6043,44.4712,44.596,398626.0
2016-09-29 15:30:00,53.58,53.62,53.45,53.5,317482.0,44.5877,44.621,44.4795,44.5211,317482.0
2016-09-29 15:40:00,53.5,53.52,53.41,53.45,349186.0,44.5211,44.5377,44.4462,44.4795,349186.0
2016-09-29 15:50:00,53.44,53.51,53.44,53.47,1081066.0,44.4712,44.5294,44.4712,44.4961,1081066.0
2016-09-30 09:30:00,53.59,53.97,53.56,53.86,390874.0,44.596,44.9122,44.571,44.8207,390874.0
2016-09-30 09:40:00,53.85,53.95,53.8,53.94,265150.0,44.8124,44.8956,44.7707,44.8873,265150.0
2016-09-30 09:50:00,53.95,54.01,53.89,53.91,289034.0,44.8956,44.9455,44.8456,44.8623,289034.0
2016-09-30 10:00:00,53.91,54.02,53.88,54.01,281847.0,44.8623,44.9538,44.8373,44.9455,281847.0
2016-09-30 10:10:00,54.01,54.02,53.91,53.92,255071.0,44.9455,44.9538,44.8623,44.8706,255071.0
2016-09-30 10:20:00,53.93,54.03,53.92,54.01,264387.0,44.8789,44.9621,44.8706,44.9455,264387.0
2016-09-30 10:30:00,54.02,54.03,53.93,53.95,275228.0,44.9538,44.9621,44.8789,44.8956,275228.0
2016-09-30 10:40:00,53.95,54.06,53.94,54.01,222607.0,44.8956,44.9871,44.8873,44.9455,222607.0
2016-09-30 10:50:00,54.01,54.15,54.0,54.14,246294.0,44.9455,45.062,44.9372,45.0537,246294.0
2016-09-30 11:00:00,54.15,54.28,54.11,54.21,404480.0,45.062,45.1702,45.0287,45.1119,404480.0
2016-09-30 11:10:00,54.21,54.33,54.2,54.26,336792.0,45.1119,45.2118,45.1036,45.1535,336792.0
2016-09-30 11:20:00,54.26,54.27,54.21,54.25,209533.0,45.1535,45.1619,45.1119,45.1452,209533.0
2016-09-30 11:30:00,54.25,54.27,54.21,54.25,162961.0,45.1452,45.1619,45.1119,45.1452,162961.0
2016-09-30 11:40:00,54.25,54.28,54.17,54.27,185739.0,45.1452,45.1702,45.0787,45.1619,185739.0
2016-09-30 11:50:00,54.27,54.29,54.22,54.29,199464.0,45.1619,45.1785,45.1203,45.1785,199464.0
2016-09-30 12:00:00,54.3,54.39,54.29,54.36,262712.0,45.1868,45.2617,45.1785,45.2368,262712.0
2016-09-30 12:10:00,54.36,54.37,54.21,54.22,209808.0,45.2368,45.2451,45.1119,45.1203,209808.0
2016-09-30 12:20:00,54.21,54.22,54.11,54.11,260614.0,45.1119,45.1203,45.0287,45.0287,260614.0
2016-09-30 12:30:00,54.11,54.18,54.11,54.16,187828.0,45.0287,45.087,45.0287,45.0703,187828.0
2016-09-30 12:40:00,54.17,54.18,54.11,54.17,162766.0,45.0787,45.087,45.0287,45.0787,162766.0
2016-09-30 12:50:00,54.18,54.23,54.16,54.16,173186.0,45.087,45.1286,45.0703,45.0703,173186.0
2016-09-30 13:00:00,54.16,54.27,54.16,54.21,234120.0,45.0703,45.1619,45.0703,45.1119,234120.0
2016-09-30 13:10:00,54.2,54.26,54.17,54.18,201775.0,45.1036,45.1535,45.0787,45.087,201775.0
2016-09-30 13:20:00,54.19,54.23,54.16,54.18,149659.0,45.0953,45.1286,45.0703,45.087,149659.0
2016-09-30 13:30:00,54.18,54.23,54.17,54.19,184421.0,45.087,45.1286,45.0787,45.0953,184421.0
2016-09-30 13:40:00,54.19,54.24,54.17,54.23,169263.0,45.0953,45.1369,45.0787,45.1286,169263.0
2016-09-30 13:50:00,54.24,54.27,54.21,54.27,158720.0,45.1369,45.1619,45.1119,45.1619,158720.0
2016-09-30 14:00:00,54.27,54.27,54.16,54.16,280203.0,45.1619,45.1619,45.0703,45.0703,280203.0
2016-09-30 14:10:00,54.16,54.19,54.11,54.16,242296.0,45.0703,45.0953,45.0287,45.0703,242296.0
2016-09-30 14:20:00,54.16,54.2,54.09,54.11,266391.0,45.0703,45.1036,45.0121,45.0287,266391.0
2016-09-30 14:30:00,54.11,54.16,54.1,54.16,283173.0,45.0287,45.0703,45.0204,45.0703,283173.0
2016-09-30 14:40:00,54.15,54.16,54.12,54.13,173440.0,45.062,45.0703,45.037,45.0454,173440.0
2016-09-30 14:50:00,54.14,54.2,54.12,54.19,232472.0,45.0537,45.1036,45.037,45.0953,232472.0
2016-09-30 15:00:00,54.2,54.25,54.19,54.22,198973.0,45.1036,45.1452,45.0953,45.1203,198973.0
2016-09-30 15:10:00,54.22,54.32,54.22,54.23,241350.0,45.1203,45.2035,45.1203,45.1286,241350.0
2016-09-30 15:20:00,54.23,54.24,54.12,54.12,360305.0,45.1286,45.1369,45.037,45.037,360305.0
2016-09-30 15:30:00,54.13,54.16,54.08,54.13,340011.0,45.0454,45.0703,45.0038,45.0454,340011.0
2016-09-30 15:40:00,54.13,54.16,54.1,54.14,400393.0,45.0454,45.0703,45.0204,45.0537,400393.0
2016-09-30 15:50:00,54.14,54.18,54.1,54.15,1581524.0,45.0537,45.087,45.0204,45.062,1581524.0
2016-10-03 09:30:00,54.1,54.15,53.9,53.95,242588.0,45.0204,45.062,44.854,44.8956,242588.0
2016-10-03 09:40:00,53.96,54.13,53.95,54.04,119138.0,44.9039,45.0454,44.8956,44.9705,119138.0
2016-10-03 09:50:00,54.04,54.06,53.9,53.94,175689.0,44.9705,44.9871,44.854,44.8873,175689.0
2016-10-03 10:00:00,53.95,54.01,53.9,53.91,194649.0,44.8956,44.9455,44.854,44.8623,194649.0
2016-10-03 10:10:00,53.91,53.92,53.8,53.82,180441.0,44.8623,44.8706,44.7707,44.7874,180441.0
2016-10-03 10:20:00,53.82,53.85,53.78,53.79,146457.0,44.7874,44.8124,44.7541,44.7624,146457.0
2016-10-03 10:30:00,53.78,53.95,53.77,53.9,137999.0,44.7541,44.8956,44.7458,44.854,137999.0
2016-10-03 10:40:00,53.89,53.89,53.81,53.84,91175.0,44.8456,44.8456,44.7791,44.804,91175.0
2016-10-03 10:50:00,53.84,53.87,53.8,53.8,69202.0,44.804,44.829,44.7707,44.7707,69202.0
2016-10-03 11:00:00,53.8,53.8,53.75,53.8,89750.0,44.7707,44.7707,44.7291,44.7707,89750.0
2016-10-03 11:10:00,53.79,53.79,53.75,53.76,97881.0,44.7624,44.7624,44.7291,44.7375,97881.0
2016-10-03 11:20:00,53.76,53.79,53.76,53.77,94703.0,44.7375,44.7624,44.7375,44.7458,94703.0
2016-10-03 11:30:00,53.76,53.78,53.71,53.72,157422.0,44.7375,44.7541,44.6959,44.7042,157422.0
2016-10-03 11:40:00,53.71,53.79,53.71,53.75,66689.0,44.6959,44.7624,44.6959,44.7291,66689.0
2016-10-03 11:50:00,53.74,53.76,53.68,53.74,83187.0,44.7208,44.7375,44.6709,44.7208,83187.0
2016-10-03 12:00:00,53.74,53.77,53.71,53.73,71022.0,44.7208,44.7458,44.6959,44.7125,71022.0
2016-10-03 12:10:00,53.73,53.73,53.68,53.72,92640.0,44.7125,44.7125,44.6709,44.7042,92640.0
2016-10-03 12:20:00,53.73,53.75,53.67,53.71,127844.0,44.7125,44.7291,44.6626,44.6959,127844.0
2016-10-03 12:30:00,53.7,53.72,53.67,53.69,76206.0,44.6875,44.7042,44.6626,44.6792,76206.0
2016-10-03 12:40:00,53.69,53.72,53.67,53.72,90716.0,44.6792,44.7042,44.6626,44.7042,90716.0
2016-10-03 12:50:00,53.71,53.76,53.69,53.71,87902.0,44.6959,44.7375,44.6792,44.6959,87902.0
2016-10-03 13:00:00,53.72,53.72,53.68,53.7,57787.0,44.7042,44.7042,44.6709,44.6875,57787.0
2016-10-03 13:10:00,53.7,53.71,53.66,53.68,81214.0,44.6875,44.6959,44.6542,44.6709,81214.0
2016-10-03 13:20:00,53.69,53.79,53.68,53.77,83736.0,44.6792,44.7624,44.6709,44.7458,83736.0
2016-10-03 13:30:00,53.78,53.81,53.74,53.76,82965.0,44.7541,44.7791,44.7208,44.7375,82965.0
2016-10-03 13:40:00,53.76,53.78,53.72,53.75,94756.0,44.7375,44.7541,44.7042,44.7291,94756.0
2016-10-03 13:50:00,53.76,53.77,53.71,53.76,43165.0,44.7375,44.7458,44.6959,44.7375,43165.0
2016-10-03 14:00:00,53.76,53.81,53.74,53.77,66755.0,44.7375,44.7791,44.7208,44.7458,66755.0
2016-10-03 14:10:00,53.77,53.78,53.71,53.71,97226.0,44.7458,44.7541,44.6959,44.6959,97226.0
2016-10-03 14:20:00,53.72,53.75,53.71,53.75,64139.0,44.7042,44.7291,44.6959,44.7291,64139.0
2016-10-03 14:30:00,53.75,53.76,53.71,53.73,86585.0,44.7291,44.7375,44.6959,44.7125,86585.0
2016-10-03 14:40:00,53.74,53.8,53.73,53.79,74867.0,44.7208,44.7707,44.7125,44.7624,74867.0
2016-10-03 14:50:00,53.78,53.83,53.77,53.83,80235.0,44.7541,44.7957,44.7458,44.7957,80235.0
2016-10-03 15:00:00,53.84,53.85,53.8,53.84,130395.0,44.804,44.8124,44.7707,44.804,130395.0
2016-10-03 15:10:00,53.84,53.88,53.84,53.88,103548.0,44.804,44.8373,44.804,44.8373,103548.0
2016-10-03 15:20:00,53.88,53.88,53.83,53.86,94534.0,44.8373,44.8373,44.7957,44.8207,94534.0
2016-10-03 15:30:00,53.86,53.9,53.85,53.86,193775.0,44.8207,44.854,44.8124,44.8207,193775.0
2016-10-03 15:40:00,53.86,53.93,53.85,53.91,168481.0,44.8207,44.8789,44.8124,44.8623,168481.0
2016-10-03 15:50:00,53.9,53.93,53.84,53.84,558178.0,44.854,44.8789,44.804,44.804,558178.0
2016-10-04 09:30:00,54.13,54.13,54.01,54.07,243769.0,45.0454,45.0454,44.9455,44.9954,243769.0
2016-10-04 09:40:00,54.07,54.07,53.91,54.01,127017.0,44.9954,44.9954,44.8623,44.9455,127017.0
2016-10-04 09:50:00,54.0,54.0,53.93,53.95,101962.0,44.9372,44.9372,44.8789,44.8956,101962.0
2016-10-04 10:00:00,53.96,53.96,53.87,53.89,107976.0,44.9039,44.9039,44.829,44.8456,107976.0
2016-10-04 10:10:00,53.88,53.88,53.68,53.75,206201.0,44.8373,44.8373,44.6709,44.7291,206201.0
2016-10-04 10:20:00,53.75,53.75,53.7,53.73,127144.0,44.7291,44.7291,44.6875,44.7125,127144.0
2016-10-04 10:30:00,53.74,53.83,53.72,53.82,73523.0,44.7208,44.7957,44.7042,44.7874,73523.0
2016-10-04 10:40:00,53.82,53.92,53.81,53.9,138470.0,44.7874,44.8706,44.7791,44.854,138470.0
2016-10-04 10:50:00,53.9,53.95,53.89,53.91,75545.0,44.854,44.8956,44.8456,44.8623,75545.0
2016-10-04 11:00:00,53.91,53.93,53.72,53.72,123797.0,44.8623,44.8789,44.7042,44.7042,123797.0
2016-10-04 11:10:00,53.73,53.76,53.67,53.72,143407.0,44.7125,44.7375,44.6626,44.7042,143407.0
2016-10-04 11:20:00,53.72,53.83,53.71,53.8,113508.0,44.7042,44.7957,44.6959,44.7707,113508.0
2016-10-04 11:30:00,53.8,53.93,53.75,53.75,136283.0,44.7707,44.8789,44.7291,44.7291,136283.0
2016-10-04 11:40:00,53.75,53.86,53.73,53.8,169633.0,44.7291,44.8207,44.7125,44.7707,169633.0
2016-10-04 11:50:00,53.79,53.81,53.68,53.72,94179.0,44.7624,44.7791,44.6709,44.7042,94179.0
2016-10-04 12:00:00,53.73,53.77,53.66,53.68,95759.0,44.7125,44.7458,44.6542,44.6709,95759.0
2016-10-04 12:10:00,53.67,53.78,53.62,53.76,106785.0,44.6626,44.7541,44.621,44.7375,106785.0
2016-10-04 12:20:00,53.75,53.77,53.67,53.68,67525.0,44.7291,44.7458,44.6626,44.6709,67525.0
2016-10-04 12:30:00,53.68,53.74,53.64,53.69,72967.0,44.6709,44.7208,44.6376,44.6792,72967.0
2016-10-04 12:40:00,53.7,53.74,53.67,53.68,55345.0,44.6875,44.7208,44.6626,44.6709,55345.0
2016-10-04 12:50:00,53.68,53.7,53.61,53.62,117927.0,44.6709,44.6875,44.6126,44.621,117927.0
2016-10-04 13:00:00,53.62,53.63,53.49,53.5,230574.0,44.621,44.6293,44.5128,44.5211,230574.0
2016-10-04 13:10:00,53.5,53.56,53.5,53.52,130863.0,44.5211,44.571,44.5211,44.5377,130863.0
2016-10-04 13:20:00,53.52,53.52,53.41,53.5,135467.0,44.5377,44.5377,44.4462,44.5211,135467.0
2016-10-04 13:30:00,53.5,53.56,53.47,53.52,97919.0,44.5211,44.571,44.4961,44.5377,97919.0
2016-10-04 13:40:00,53.54,53.55,53.5,53.51,98178.0,44.5544,44.5627,44.5211,44.5294,98178.0
2016-10-04 13:50:00,53.52,53.54,53.48,53.51,100555.0,44.5377,44.5544,44.5045,44.5294,100555.0
2016-10-04 14:00:00,53.51,53.54,53.48,53.5,135988.0,44.5294,44.5544,44.5045,44.5211,135988.0
2016-10-04 14:10:00,53.5,53.54,53.5,53.51,86562.0,44.5211,44.5544,44.5211,44.5294,86562.0
2016-10-04 14:20:00,53.51,53.51,53.45,53.47,122181.0,44.5294,44.5294,44.4795,44.4961,122181.0
2016-10-04 14:30:00,53.48,53.58,53.46,53.57,105825.0,44.5045,44.5877,44.4878,44.5794,105825.0
2016-10-04 14:40:00,53.57,53.58,53.52,53.52,78484.0,44.5794,44.5877,44.5377,44.5377,78484.0
2016-10-04 14:50:00,53.52,53.56,53.5,53.51,98701.0,44.5377,44.571,44.5211,44.5294,98701.0
2016-10-04 15:00:00,53.51,53.56,53.5,53.53,92622.0,44.5294,44.571,44.5211,44.5461,92622.0
2016-10-04 15:10:00,53.52,53.58,53.52,53.57,105001.0,44.5377,44.5877,44.5377,44.5794,105001.0
2016-10-04 15:20:00,53.58,53.64,53.57,53.64,99463.0,44.5877,44.6376,44.5794,44.6376,99463.0
2016-10-04 15:30:00,53.64,53.66,53.6,53.66,141840.0,44.6376,44.6542,44.6043,44.6542,141840.0
2016-10-04 15:40:00,53.66,53.7,53.57,53.57,205728.0,44.6542,44.6875,44.5794,44.5794,205728.0
2016-10-04 15:50:00,53.58,53.59,53.52,53.54,633480.0,44.5877,44.596,44.5377,44.5544,633480.0
2016-10-05 09:30:00,53.5,53.61,53.47,53.6,335776.0,44.5211,44.6126,44.4961,44.6043,335776.0
2016-10-05 09:40:00,53.6,53.76,53.6,53.7,155868.0,44.6043,44.7375,44.6043,44.6875,155868.0
2016-10-05 09:50:00,53.7,53.73,53.64,53.66,184418.0,44.6875,44.7125,44.6376,44.6542,184418.0
2016-10-05 10:00:00,53.67,53.67,53.58,53.62,268372.0,44.6626,44.6626,44.5877,44.621,268372.0
2016-10-05 10:10:00,53.62,53.7,53.58,53.58,158648.0,44.621,44.6875,44.5877,44.5877,158648.0
2016-10-05 10:20:00,53.58,53.7,53.55,53.7,196367.0,44.5877,44.6875,44.5627,44.6875,196367.0
2016-10-05 10:30:00,53.69,53.73,53.59,53.63,323959.0,44.6792,44.7125,44.596,44.6293,323959.0
2016-10-05 10:40:00,53.63,53.63,53.42,53.42,244717.0,44.6293,44.6293,44.4545,44.4545,244717.0
2016-10-05 10:50:00,53.41,53.43,53.36,53.41,184135.0,44.4462,44.4628,44.4046,44.4462,184135.0
2016-10-05 11:00:00,53.4,53.41,53.34,53.37,145418.0,44.4379,44.4462,44.388,44.4129,145418.0
2016-10-05 11:10:00,53.37,53.37,53.28,53.31,184468.0,44.4129,44.4129,44.338,44.363,184468.0
2016-10-05 11:20:00,53.32,53.42,53.27,53.39,119140.0,44.3713,44.4545,44.3297,44.4296,119140.0
2016-10-05 11:30:00,53.4,53.45,53.35,53.37,111845.0,44.4379,44.4795,44.3963,44.4129,111845.0
2016-10-05 11:40:00,53.37,53.45,53.36,53.41,64834.0,44.4129,44.4795,44.4046,44.4462,64834.0
2016-10-05 11:50:00,53.42,53.45,53.4,53.43,76977.0,44.4545,44.4795,44.4379,44.4628,76977.0
2016-10-05 12:00:00,53.42,53.54,53.41,53.54,115777.0,44.4545,44.5544,44.4462,44.5544,115777.0
2016-10-05 12:10:00,53.54,53.55,53.5,53.52,91405.0,44.5544,44.5627,44.5211,44.5377,91405.0
2016-10-05 12:20:00,53.53,53.54,53.45,53.48,237787.0,44.5461,44.5544,44.4795,44.5045,237787.0
2016-10-05 12:30:00,53.48,53.55,53.46,53.55,206400.0,44.5045,44.5627,44.4878,44.5627,206400.0
2016-10-05 12:40:00,53.55,53.55,53.51,53.54,77770.0,44.5627,44.5627,44.5294,44.5544,77770.0
2016-10-05 12:50:00,53.53,53.54,53.49,53.51,56957.0,44.5461,44.5544,44.5128,44.5294,56957.0
2016-10-05 13:00:00,53.52,53.55,53.51,53.52,106999.0,44.5377,44.5627,44.5294,44.5377,106999.0
2016-10-05 13:10:00,53.52,53.52,53.44,53.49,129499.0,44.5377,44.5377,44.4712,44.5128,129499.0
2016-10-05 13:20:00,53.48,53.5,53.45,53.49,48527.0,44.5045,44.5211,44.4795,44.5128,48527.0
2016-10-05 13:30:00,53.5,53.55,53.46,53.48,110012.0,44.5211,44.5627,44.4878,44.5045,110012.0
2016-10-05 13:40:00,53.48,53.52,53.47,53.5,102242.0,44.5045,44.5377,44.4961,44.5211,102242.0
2016-10-05 13:50:00,53.5,53.55,53.49,53.53,84786.0,44.5211,44.5627,44.5128,44.5461,84786.0
2016-10-05 14:00:00,53.53,53.55,53.52,53.54,91377.0,44.5461,44.5627,44.5377,44.5544,91377.0
2016-10-05 14:10:00,53.54,53.55,53.53,53.54,72027.0,44.5544,44.5627,44.5461,44.5544,72027.0
2016-10-05 14:20:00,53.54,53.55,53.52,53.54,76949.0,44.5544,44.5627,44.5377,44.5544,76949.0
2016-10-05 14:30:00,53.54,53.55,53.51,53.53,76329.0,44.5544,44.5627,44.5294,44.5461,76329.0
2016-10-05 14:40:00,53.53,53.54,53.51,53.53,53085.0,44.5461,44.5544,44.5294,44.5461,53085.0
2016-10-05 14:50:00,53.54,53.54,53.49,53.5,63387.0,44.5544,44.5544,44.5128,44.5211,63387.0
2016-10-05 15:00:00,53.5,53.51,53.48,53.5,88241.0,44.5211,44.5294,44.5045,44.5211,88241.0
2016-10-05 15:10:00,53.5,53.5,53.38,53.39,191148.0,44.5211,44.5211,44.4212,44.4296,191148.0
2016-10-05 15:20:00,53.39,53.4,53.32,53.35,264651.0,44.4296,44.4379,44.3713,44.3963,264651.0
2016-10-05 15:30:00,53.36,53.4,53.35,53.37,184690.0,44.4046,44.4379,44.3963,44.4129,184690.0
2016-10-05 15:40:00,53.37,53.39,53.31,53.35,360766.0,44.4129,44.4296,44.363,44.3963,360766.0
2016-10-05 15:50:00,53.35,53.38,53.28,53.35,744091.0,44.3963,44.4212,44.338,44.3963,744091.0
2016-10-06 09:30:00,53.3,53.38,53.11,53.16,396618.0,44.3547,44.4212,44.1966,44.2382,396618.0
2016-10-06 09:40:00,53.15,53.24,53.03,53.19,175125.0,44.2298,44.3047,44.13,44.2631,175125.0
2016-10-06 09:50:00,53.18,53.29,53.14,53.26,246797.0,44.2548,44.3463,44.2215,44.3214,246797.0
2016-10-06 10:00:00,53.26,53.26,53.2,53.2,85911.0,44.3214,44.3214,44.2714,44.2714,85911.0
2016-10-06 10:10:00,53.21,53.36,53.2,53.35,169790.0,44.2798,44.4046,44.2714,44.3963,169790.0
2016-10-06 10:20:00,53.35,53.35,53.3,53.3,85420.0,44.3963,44.3963,44.3547,44.3547,85420.0
2016-10-06 10:30:00,53.31,53.47,53.3,53.46,191841.0,44.363,44.4961,44.3547,44.4878,191841.0
2016-10-06 10:40:00,53.46,53.47,53.41,53.46,130946.0,44.4878,44.4961,44.4462,44.4878,130946.0
2016-10-06 10:50:00,53.47,53.48,53.42,53.44,184783.0,44.4961,44.5045,44.4545,44.4712,184783.0
2016-10-06 11:00:00,53.43,53.43,53.22,53.22,129184.0,44.4628,44.4628,44.2881,44.2881,129184.0
2016-10-06 11:10:00,53.22,53.29,53.2,53.28,135424.0,44.2881,44.3463,44.2714,44.338,135424.0
2016-10-06 11:20:00,53.28,53.36,53.26,53.33,99267.0,44.338,44.4046,44.3214,44.3796,99267.0
2016-10-06 11:30:00,53.34,53.35,53.26,53.28,68032.0,44.388,44.3963,44.3214,44.338,68032.0
2016-10-06 11:40:00,53.29,53.41,53.25,53.38,92733.0,44.3463,44.4462,44.3131,44.4212,92733.0
2016-10-06 11:50:00,53.36,53.46,53.36,53.38,150956.0,44.4046,44.4878,44.4046,44.4212,150956.0
2016-10-06 12:00:00,53.39,53.46,53.39,53.42,85017.0,44.4296,44.4878,44.4296,44.4545,85017.0
2016-10-06 12:10:00,53.42,53.44,53.39,53.41,65930.0,44.4545,44.4712,44.4296,44.4462,65930.0
2016-10-06 12:20:00,53.4,53.46,53.38,53.4,86810.0,44.4379,44.4878,44.4212,44.4379,86810.0
2016-10-06 12:30:00,53.4,53.43,53.39,53.39,72360.0,44.4379,44.4628,44.4296,44.4296,72360.0
2016-10-06 12:40:00,53.4,53.41,53.37,53.38,55922.0,44.4379,44.4462,44.4129,44.4212,55922.0
2016-10-06 12:50:00,53.38,53.43,53.37,53.38,64732.0,44.4212,44.4628,44.4129,44.4212,64732.0
2016-10-06 13:00:00,53.38,53.39,53.35,53.35,37354.0,44.4212,44.4296,44.3963,44.3963,37354.0
2016-10-06 13:10:00,53.36,53.4,53.33,53.37,102274.0,44.4046,44.4379,44.3796,44.4129,102274.0
2016-10-06 13:20:00,53.37,53.39,53.35,53.39,41358.0,44.4129,44.4296,44.3963,44.4296,41358.0
2016-10-06 13:30:00,53.39,53.4,53.33,53.34,64035.0,44.4296,44.4379,44.3796,44.388,64035.0
2016-10-06 13:40:00,53.33,53.36,53.33,53.34,130911.0,44.3796,44.4046,44.3796,44.388,130911.0
2016-10-06 13:50:00,53.33,53.35,53.31,53.32,57613.0,44.3796,44.3963,44.363,44.3713,57613.0
2016-10-06 14:00:00,53.32,53.39,53.31,53.38,67714.0,44.3713,44.4296,44.363,44.4212,67714.0
2016-10-06 14:10:00,53.38,53.42,53.36,53.42,96628.0,44.4212,44.4545,44.4046,44.4545,96628.0
2016-10-06 14:20:00,53.42,53.43,53.36,53.38,77210.0,44.4545,44.4628,44.4046,44.4212,77210.0
2016-10-06 14:30:00,53.38,53.4,53.33,53.34,82353.0,44.4212,44.4379,44.3796,44.388,82353.0
2016-10-06 14:40:00,53.34,53.37,53.31,53.34,126343.0,44.388,44.4129,44.363,44.388,126343.0
2016-10-06 14:50:00,53.35,53.36,53.32,53.33,41409.0,44.3963,44.4046,44.3713,44.3796,41409.0
2016-10-06 15:00:00,53.33,53.34,53.28,53.3,133421.0,44.3796,44.388,44.338,44.3547,133421.0
2016-10-06 15:10:00,53.3,53.36,53.28,53.33,88529.0,44.3547,44.4046,44.338,44.3796,88529.0
2016-10-06 15:20:00,53.33,53.36,53.3,53.3,111773.0,44.3796,44.4046,44.3547,44.3547,111773.0
2016-10-06 15:30:00,53.3,53.31,53.27,53.3,167686.0,44.3547,44.363,44.3297,44.3547,167686.0
2016-10-06 15:40:00,53.3,53.31,53.24,53.26,142511.0,44.3547,44.363,44.3047,44.3214,142511.0
2016-10-06 15:50:00,53.25,53.27,53.14,53.14,874289.0,44.3131,44.3297,44.2215,44.2215,874289.0
2016-10-07 09:30:00,53.37,53.4,53.18,53.27,366985.0,44.4129,44.4379,44.2548,44.3297,366985.0
2016-10-07 09:40:00,53.27,53.31,53.1,53.11,153415.0,44.3297,44.363,44.1882,44.1966,153415.0
2016-10-07 09:50:00,53.11,53.15,53.03,53.13,182775.0,44.1966,44.2298,44.13,44.2132,182775.0
2016-10-07 10:00:00,53.13,53.26,53.12,53.25,157063.0,44.2132,44.3214,44.2049,44.3131,157063.0
2016-10-07 10:10:00,53.25,53.29,53.2,53.26,109377.0,44.3131,44.3463,44.2714,44.3214,109377.0
2016-10-07 10:20:00,53.25,53.32,53.22,53.32,76142.0,44.3131,44.3713,44.2881,44.3713,76142.0
2016-10-07 10:30:00,53.32,53.32,53.27,53.32,88850.0,44.3713,44.3713,44.3297,44.3713,88850.0
2016-10-07 10:40:00,53.31,53.33,53.24,53.27,106385.0,44.363,44.3796,44.3047,44.3297,106385.0
2016-10-07 10:50:00,53.27,53.27,53.2,53.21,127128.0,44.3297,44.3297,44.2714,44.2798,127128.0
2016-10-07 11:00:00,53.22,53.23,53.17,53.22,110024.0,44.2881,44.2964,44.2465,44.2881,110024.0
2016-10-07 11:10:00,53.22,53.22,53.19,53.19,72949.0,44.2881,44.2881,44.2631,44.2631,72949.0
2016-10-07 11:20:00,53.19,53.2,53.14,53.18,110849.0,44.2631,44.2714,44.2215,44.2548,110849.0
2016-10-07 11:30:00,53.18,53.21,53.12,53.13,70227.0,44.2548,44.2798,44.2049,44.2132,70227.0
2016-10-07 11:40:00,53.14,53.14,53.0,53.03,154975.0,44.2215,44.2215,44.105,44.13,154975.0
2016-10-07 11:50:00,53.03,53.05,53.0,53.01,124462.0,44.13,44.1466,44.105,44.1133,124462.0
2016-10-07 12:00:00,53.01,53.1,53.0,53.02,113943.0,44.1133,44.1882,44.105,44.1217,113943.0
2016-10-07 12:10:00,53.02,53.06,53.0,53.04,149132.0,44.1217,44.1549,44.105,44.1383,149132.0
2016-10-07 12:20:00,53.05,53.07,53.01,53.05,194432.0,44.1466,44.1633,44.1133,44.1466,194432.0
2016-10-07 12:30:00,53.04,53.07,53.02,53.04,67916.0,44.1383,44.1633,44.1217,44.1383,67916.0
2016-10-07 12:40:00,53.04,53.07,53.03,53.06,55452.0,44.1383,44.1633,44.13,44.1549,55452.0
2016-10-07 12:50:00,53.07,53.07,53.01,53.04,68422.0,44.1633,44.1633,44.1133,44.1383,68422.0
2016-10-07 13:00:00,53.03,53.07,53.0,53.06,110699.0,44.13,44.1633,44.105,44.1549,110699.0
2016-10-07 13:10:00,53.05,53.07,53.04,53.05,65291.0,44.1466,44.1633,44.1383,44.1466,65291.0
2016-10-07 13:20:00,53.05,53.15,53.05,53.14,74547.0,44.1466,44.2298,44.1466,44.2215,74547.0
2016-10-07 13:30:00,53.14,53.2,53.12,53.19,84320.0,44.2215,44.2714,44.2049,44.2631,84320.0
2016-10-07 13:40:00,53.18,53.25,53.18,53.24,200126.0,44.2548,44.3131,44.2548,44.3047,200126.0
2016-10-07 13:50:00,53.24,53.3,53.22,53.28,95098.0,44.3047,44.3547,44.2881,44.338,95098.0
2016-10-07 14:00:00,53.28,53.4,53.27,53.34,578655.0,44.338,44.4379,44.3297,44.388,578655.0
2016-10-07 14:10:00,53.34,53.45,53.34,53.45,171994.0,44.388,44.4795,44.388,44.4795,171994.0
2016-10-07 14:20:00,53.45,53.55,53.44,53.54,251208.0,44.4795,44.5627,44.4712,44.5544,251208.0
2016-10-07 14:30:00,53.53,53.55,53.46,53.48,108235.0,44.5461,44.5627,44.4878,44.5045,108235.0
2016-10-07 14:40:00,53.48,53.52,53.43,53.47,157166.0,44.5045,44.5377,44.4628,44.4961,157166.0
2016-10-07 14:50:00,53.47,53.49,53.46,53.47,49601.0,44.4961,44.5128,44.4878,44.4961,49601.0
2016-10-07 15:00:00,53.47,53.48,53.4,53.4,83544.0,44.4961,44.5045,44.4379,44.4379,83544.0
2016-10-07 15:10:00,53.41,53.48,53.4,53.47,153811.0,44.4462,44.5045,44.4379,44.4961,153811.0
2016-10-07 15:20:00,53.47,53.61,53.46,53.56,233654.0,44.4961,44.6126,44.4878,44.571,233654.0
2016-10-07 15:30:00,53.57,53.57,53.49,53.5,149795.0,44.5794,44.5794,44.5128,44.5211,149795.0
2016-10-07 15:40:00,53.5,53.52,53.49,53.5,351675.0,44.5211,44.5377,44.5128,44.5211,351675.0
2016-10-07 15:50:00,53.49,53.53,53.45,53.47,630079.0,44.5128,44.5461,44.4795,44.4961,630079.0
2016-10-10 09:30:00,53.53,53.6,53.37,53.45,375595.0,44.5461,44.6043,44.4129,44.4795,375595.0
2016-10-10 09:40:00,53.46,53.59,53.45,53.58,295668.0,44.4878,44.596,44.4795,44.5877,295668.0
2016-10-10 09:50:00,53.58,53.59,53.51,53.54,128719.0,44.5877,44.596,44.5294,44.5544,128719.0
2016-10-10 10:00:00,53.54,53.55,53.49,53.53,214312.0,44.5544,44.5627,44.5128,44.5461,214312.0
2016-10-10 10:10:00,53.54,53.55,53.4,53.47,144161.0,44.5544,44.5627,44.4379,44.4961,144161.0
2016-10-10 10:20:00,53.48,53.51,53.46,53.49,113532.0,44.5045,44.5294,44.4878,44.5128,113532.0
2016-10-10 10:30:00,53.49,53.5,53.42,53.43,113603.0,44.5128,44.5211,44.4545,44.4628,113603.0
2016-10-10 10:40:00,53.42,53.44,53.41,53.44,136174.0,44.4545,44.4712,44.4462,44.4712,136174.0
2016-10-10 10:50:00,53.44,53.46,53.43,53.44,135527.0,44.4712,44.4878,44.4628,44.4712,135527.0
2016-10-10 11:00:00,53.45,53.48,53.42,53.47,106894.0,44.4795,44.5045,44.4545,44.4961,106894.0
2016-10-10 11:10:00,53.48,53.51,53.46,53.5,110180.0,44.5045,44.5294,44.4878,44.5211,110180.0
2016-10-10 11:20:00,53.5,53.51,53.45,53.48,87043.0,44.5211,44.5294,44.4795,44.5045,87043.0
2016-10-10 11:30:00,53.47,53.5,53.43,53.44,95948.0,44.4961,44.5211,44.4628,44.4712,95948.0
2016-10-10 11:40:00,53.44,53.46,53.43,53.46,121571.0,44.4712,44.4878,44.4628,44.4878,121571.0
2016-10-10 11:50:00,53.45,53.47,53.44,53.46,61531.0,44.4795,44.4961,44.4712,44.4878,61531.0
2016-10-10 12:00:00,53.46,53.47,53.44,53.44,51916.0,44.4878,44.4961,44.4712,44.4712,51916.0
2016-10-10 12:10:00,53.45,53.45,53.42,53.43,66453.0,44.4795,44.4795,44.4545,44.4628,66453.0
2016-10-10 12:20:00,53.41,53.45,53.4,53.45,75815.0,44.4462,44.4795,44.4379,44.4795,75815.0
2016-10-10 12:30:00,53.45,53.45,53.43,53.45,53302.0,44.4795,44.4795,44.4628,44.4795,53302.0
2016-10-10 12:40:00,53.44,53.49,53.44,53.49,59124.0,44.4712,44.5128,44.4712,44.5128,59124.0
2016-10-10 12:50:00,53.5,53.5,53.46,53.47,65665.0,44.5211,44.5211,44.4878,44.4961,65665.0
2016-10-10 13:00:00,53.46,53.48,53.46,53.46,75612.0,44.4878,44.5045,44.4878,44.4878,75612.0
2016-10-10 13:10:00,53.46,53.47,53.42,53.42,73353.0,44.4878,44.4961,44.4545,44.4545,73353.0
2016-10-10 13:20:00,53.42,53.45,53.4,53.42,169375.0,44.4545,44.4795,44.4379,44.4545,169375.0
2016-10-10 13:30:00,53.43,53.44,53.4,53.41,65812.0,44.4628,44.4712,44.4379,44.4462,65812.0
2016-10-10 13:40:00,53.4,53.41,53.36,53.38,74903.0,44.4379,44.4462,44.4046,44.4212,74903.0
2016-10-10 13:50:00,53.38,53.42,53.37,53.41,141793.0,44.4212,44.4545,44.4129,44.4462,141793.0
2016-10-10 14:00:00,53.42,53.44,53.39,53.4,119143.0,44.4545,44.4712,44.4296,44.4379,119143.0
2016-10-10 14:10:00,53.39,53.4,53.35,53.36,89854.0,44.4296,44.4379,44.3963,44.4046,89854.0
2016-10-10 14:20:00,53.36,53.38,53.34,53.37,93632.0,44.4046,44.4212,44.388,44.4129,93632.0
2016-10-10 14:30:00,53.37,53.41,53.36,53.41,56697.0,44.4129,44.4462,44.4046,44.4462,56697.0
2016-10-10 14:40:00,53.4,53.41,53.39,53.41,140783.0,44.4379,44.4462,44.4296,44.4462,140783.0
2016-10-10 14:50:00,53.4,53.46,53.39,53.43,256067.0,44.4379,44.4878,44.4296,44.4628,256067.0
2016-10-10 15:00:00,53.43,53.45,53.42,53.43,176012.0,44.4628,44.4795,44.4545,44.4628,176012.0
2016-10-10 15:10:00,53.43,53.44,53.41,53.43,239344.0,44.4628,44.4712,44.4462,44.4628,239344.0
2016-10-10 15:20:00,53.44,53.47,53.43,53.47,95307.0,44.4712,44.4961,44.4628,44.4961,95307.0
2016-10-10 15:30:00,53.47,53.47,53.42,53.43,138699.0,44.4961,44.4961,44.4545,44.4628,138699.0
2016-10-10 15:40:00,53.43,53.43,53.33,53.34,284044.0,44.4628,44.4628,44.3796,44.388,284044.0
2016-10-10 15:50:00,53.33,53.34,53.27,53.3,878868.0,44.3796,44.388,44.3297,44.3547,878868.0
2016-10-11 09:30:00,53.13,53.4,53.13,53.3,249738.0,44.2132,44.4379,44.2132,44.3547,249738.0
2016-10-11 09:40:00,53.29,53.3,53.2,53.22,273322.0,44.3463,44.3547,44.2714,44.2881,273322.0
2016-10-11 09:50:00,53.22,53.22,53.11,53.13,249826.0,44.2881,44.2881,44.1966,44.2132,249826.0
2016-10-11 10:00:00,53.13,53.14,53.06,53.07,345410.0,44.2132,44.2215,44.1549,44.1633,345410.0
2016-10-11 10:10:00,53.07,53.08,53.0,53.04,309782.0,44.1633,44.1716,44.105,44.1383,309782.0
2016-10-11 10:20:00,53.05,53.06,52.94,52.99,385432.0,44.1466,44.1549,44.0551,44.0967,385432.0
2016-10-11 10:30:00,52.98,53.07,52.98,52.98,188292.0,44.0884,44.1633,44.0884,44.0884,188292.0
2016-10-11 10:40:00,52.98,53.0,52.9,52.92,275194.0,44.0884,44.105,44.0218,44.0384,275194.0
2016-10-11 10:50:00,52.92,52.97,52.85,52.91,329039.0,44.0384,44.08,43.9802,44.0301,329039.0
2016-10-11 11:00:00,52.91,52.92,52.86,52.87,361574.0,44.0301,44.0384,43.9885,43.9968,361574.0
2016-10-11 11:10:00,52.88,52.88,52.74,52.82,306563.0,44.0052,44.0052,43.8886,43.9552,306563.0
2016-10-11 11:20:00,52.81,52.91,52.81,52.84,252663.0,43.9469,44.0301,43.9469,43.9719,252663.0
2016-10-11 11:30:00,52.84,52.89,52.81,52.87,194748.0,43.9719,44.0135,43.9469,43.9968,194748.0
2016-10-11 11:40:00,52.87,52.87,52.77,52.8,279096.0,43.9968,43.9968,43.9136,43.9386,279096.0
2016-10-11 11:50:00,52.79,52.92,52.78,52.91,169336.0,43.9303,44.0384,43.9219,44.0301,169336.0
2016-10-11 12:00:00,52.91,52.97,52.89,52.94,362416.0,44.0301,44.08,44.0135,44.0551,362416.0
2016-10-11 12:10:00,52.94,53.05,52.94,53.03,135201.0,44.0551,44.1466,44.0551,44.13,135201.0
2016-10-11 12:20:00,53.04,53.06,53.02,53.04,93007.0,44.1383,44.1549,44.1217,44.1383,93007.0
2016-10-11 12:30:00,53.05,53.05,52.96,53.02,110341.0,44.1466,44.1466,44.0717,44.1217,110341.0
2016-10-11 12:40:00,53.02,53.12,53.02,53.11,99734.0,44.1217,44.2049,44.1217,44.1966,99734.0
2016-10-11 12:50:00,53.11,53.12,53.06,53.1,90995.0,44.1966,44.2049,44.1549,44.1882,90995.0
2016-10-11 13:00:00,53.09,53.12,53.05,53.09,172265.0,44.1799,44.2049,44.1466,44.1799,172265.0
2016-10-11 13:10:00,53.1,53.1,52.96,53.01,126197.0,44.1882,44.1882,44.0717,44.1133,126197.0
2016-10-11 13:20:00,53.01,53.06,52.99,53.02,76286.0,44.1133,44.1549,44.0967,44.1217,76286.0
2016-10-11 13:30:00,53.02,53.07,52.99,53.04,119932.0,44.1217,44.1633,44.0967,44.1383,119932.0
2016-10-11 13:40:00,53.03,53.1,53.02,53.04,191274.0,44.13,44.1882,44.1217,44.1383,191274.0
2016-10-11 13:50:00,53.05,53.08,53.02,53.07,142033.0,44.1466,44.1716,44.1217,44.1633,142033.0
2016-10-11 14:00:00,53.07,53.14,53.04,53.13,180434.0,44.1633,44.2215,44.1383,44.2132,180434.0
2016-10-11 14:10:00,53.13,53.15,53.0,53.02,157996.0,44.2132,44.2298,44.105,44.1217,157996.0
2016-10-11 14:20:00,53.02,53.06,52.99,53.02,89946.0,44.1217,44.1549,44.0967,44.1217,89946.0
2016-10-11 14:30:00,53.02,53.03,52.97,52.98,109428.0,44.1217,44.13,44.08,44.0884,109428.0
2016-10-11 14:40:00,52.98,53.01,52.95,52.99,69053.0,44.0884,44.1133,44.0634,44.0967,69053.0
2016-10-11 14:50:00,52.99,53.0,52.94,52.98,140464.0,44.0967,44.105,44.0551,44.0884,140464.0
2016-10-11 15:00:00,52.97,53.0,52.91,52.93,109772.0,44.08,44.105,44.0301,44.0468,109772.0
2016-10-11 15:10:00,52.94,52.97,52.91,52.92,141452.0,44.0551,44.08,44.0301,44.0384,141452.0
2016-10-11 15:20:00,52.93,52.96,52.9,52.93,256382.0,44.0468,44.0717,44.0218,44.0468,256382.0
2016-10-11 15:30:00,52.92,53.01,52.91,52.96,284444.0,44.0384,44.1133,44.0301,44.0717,284444.0
2016-10-11 15:40:00,52.96,52.99,52.92,52.95,243427.0,44.0717,44.0967,44.0384,44.0634,243427.0
2016-10-11 15:50:00,52.96,52.96,52.86,52.92,652079.0,44.0717,44.0717,43.9885,44.0384,652079.0
2016-10-12 09:30:00,53.01,53.01,52.78,52.85,295841.0,44.1133,44.1133,43.9219,43.9802,295841.0
2016-10-12 09:40:00,52.85,52.94,52.83,52.93,492892.0,43.9802,44.0551,43.9635,44.0468,492892.0
2016-10-12 09:50:00,52.94,53.11,52.93,53.05,239047.0,44.0551,44.1966,44.0468,44.1466,239047.0
2016-10-12 10:00:00,53.05,53.09,53.02,53.07,170568.0,44.1466,44.1799,44.1217,44.1633,170568.0
2016-10-12 10:10:00,53.06,53.18,53.05,53.12,153976.0,44.1549,44.2548,44.1466,44.2049,153976.0
2016-10-12 10:20:00,53.13,53.18,53.08,53.14,93026.0,44.2132,44.2548,44.1716,44.2215,93026.0
2016-10-12 10:30:00,53.15,53.16,53.08,53.15,127479.0,44.2298,44.2382,44.1716,44.2298,127479.0
2016-10-12 10:40:00,53.14,53.26,53.13,53.16,152425.0,44.2215,44.3214,44.2132,44.2382,152425.0
2016-10-12 10:50:00,53.17,53.2,53.11,53.16,113527.0,44.2465,44.2714,44.1966,44.2382,113527.0
2016-10-12 11:00:00,53.16,53.24,53.15,53.21,113990.0,44.2382,44.3047,44.2298,44.2798,113990.0
2016-10-12 11:10:00,53.21,53.24,53.12,53.16,88006.0,44.2798,44.3047,44.2049,44.2382,88006.0
2016-10-12 11:20:00,53.16,53.2,53.14,53.18,101723.0,44.2382,44.2714,44.2215,44.2548,101723.0
2016-10-12 11:30:00,53.18,53.23,53.15,53.16,91861.0,44.2548,44.2964,44.2298,44.2382,91861.0
2016-10-12 11:40:00,53.16,53.18,53.14,53.15,86241.0,44.2382,44.2548,44.2215,44.2298,86241.0
2016-10-12 11:50:00,53.16,53.18,53.15,53.16,68319.0,44.2382,44.2548,44.2298,44.2382,68319.0
2016-10-12 12:00:00,53.16,53.22,53.15,53.19,73101.0,44.2382,44.2881,44.2298,44.2631,73101.0
2016-10-12 12:10:00,53.2,53.24,53.19,53.21,69497.0,44.2714,44.3047,44.2631,44.2798,69497.0
2016-10-12 12:20:00,53.2,53.22,53.18,53.18,62437.0,44.2714,44.2881,44.2548,44.2548,62437.0
2016-10-12 12:30:00,53.18,53.27,53.18,53.25,97455.0,44.2548,44.3297,44.2548,44.3131,97455.0
2016-10-12 12:40:00,53.25,53.28,53.25,53.26,41294.0,44.3131,44.338,44.3131,44.3214,41294.0
2016-10-12 12:50:00,53.26,53.27,53.25,53.27,41222.0,44.3214,44.3297,44.3131,44.3297,41222.0
2016-10-12 13:00:00,53.27,53.33,53.26,53.3,145919.0,44.3297,44.3796,44.3214,44.3547,145919.0
2016-10-12 13:10:00,53.29,53.29,53.2,53.23,106259.0,44.3463,44.3463,44.2714,44.2964,106259.0
2016-10-12 13:20:00,53.22,53.27,53.2,53.27,117579.0,44.2881,44.3297,44.2714,44.3297,117579.0
2016-10-12 13:30:00,53.27,53.3,53.25,53.27,96664.0,44.3297,44.3547,44.3131,44.3297,96664.0
2016-10-12 13:40:00,53.27,53.28,53.25,53.27,73959.0,44.3297,44.338,44.3131,44.3297,73959.0
2016-10-12 13:50:00,53.27,53.34,53.25,53.34,145831.0,44.3297,44.388,44.3131,44.388,145831.0
2016-10-12 14:00:00,53.34,53.4,53.27,53.38,221324.0,44.388,44.4379,44.3297,44.4212,221324.0
2016-10-12 14:10:00,53.39,53.47,53.38,53.41,163422.0,44.4296,44.4961,44.4212,44.4462,163422.0
2016-10-12 14:20:00,53.41,53.45,53.37,53.4,124101.0,44.4462,44.4795,44.4129,44.4379,124101.0
2016-10-12 14:30:00,53.39,53.4,53.36,53.4,100125.0,44.4296,44.4379,44.4046,44.4379,100125.0
2016-10-12 14:40:00,53.4,53.42,53.36,53.38,89670.0,44.4379,44.4545,44.4046,44.4212,89670.0
2016-10-12 14:50:00,53.39,53.39,53.27,53.27,94540.0,44.4296,44.4296,44.3297,44.3297,94540.0
2016-10-12 15:00:00,53.27,53.34,53.24,53.3,121430.0,44.3297,44.388,44.3047,44.3547,121430.0
2016-10-12 15:10:00,53.31,53.34,53.27,53.27,89927.0,44.363,44.388,44.3297,44.3297,89927.0
2016-10-12 15:20:00,53.28,53.28,53.22,53.24,97022.0,44.338,44.338,44.2881,44.3047,97022.0
2016-10-12 15:30:00,53.24,53.25,53.19,53.25,109282.0,44.3047,44.3131,44.2631,44.3131,109282.0
2016-10-12 15:40:00,53.25,53.27,53.2,53.2,144338.0,44.3131,44.3297,44.2714,44.2714,144338.0
2016-10-12 15:50:00,53.2,53.2,53.14,53.16,426464.0,44.2714,44.2714,44.2215,44.2382,426464.0
2016-10-13 09:30:00,52.87,53.02,52.83,52.85,272393.0,43.9968,44.1217,43.9635,43.9802,272393.0
2016-10-13 09:40:00,52.84,52.9,52.8,52.85,305346.0,43.9719,44.0218,43.9386,43.9802,305346.0
2016-10-13 09:50:00,52.85,52.86,52.73,52.75,221052.0,43.9802,43.9885,43.8803,43.897,221052.0
2016-10-13 10:00:00,52.75,52.77,52.7,52.71,207708.0,43.897,43.9136,43.8554,43.8637,207708.0
2016-10-13 10:10:00,52.71,52.9,52.66,52.9,209954.0,43.8637,44.0218,43.8221,44.0218,209954.0
2016-10-13 10:20:00,52.9,52.9,52.8,52.82,142649.0,44.0218,44.0218,43.9386,43.9552,142649.0
2016-10-13 10:30:00,52.81,52.97,52.75,52.89,153134.0,43.9469,44.08,43.897,44.0135,153134.0
2016-10-13 10:40:00,52.89,52.92,52.72,52.75,216351.0,44.0135,44.0384,43.872,43.897,216351.0
2016-10-13 10:50:00,52.76,52.81,52.73,52.77,143251.0,43.9053,43.9469,43.8803,43.9136,143251.0
2016-10-13 11:00:00,52.78,52.81,52.71,52.8,288119.0,43.9219,43.9469,43.8637,43.9386,288119.0
2016-10-13 11:10:00,52.8,52.88,52.76,52.87,157827.0,43.9386,44.0052,43.9053,43.9968,157827.0
2016-10-13 11:20:00,52.88,52.9,52.82,52.83,178476.0,44.0052,44.0218,43.9552,43.9635,178476.0
2016-10-13 11:30:00,52.84,52.94,52.83,52.89,159304.0,43.9719,44.0551,43.9635,44.0135,159304.0
2016-10-13 11:40:00,52.89,52.92,52.84,52.87,164272.0,44.0135,44.0384,43.9719,43.9968,164272.0
2016-10-13 11:50:00,52.86,52.86,52.79,52.8,131449.0,43.9885,43.9885,43.9303,43.9386,131449.0
2016-10-13 12:00:00,52.8,52.85,52.77,52.84,114193.0,43.9386,43.9802,43.9136,43.9719,114193.0
2016-10-13 12:10:00,52.85,52.85,52.8,52.82,118311.0,43.9802,43.9802,43.9386,43.9552,118311.0
2016-10-13 12:20:00,52.81,52.84,52.79,52.8,86961.0,43.9469,43.9719,43.9303,43.9386,86961.0
2016-10-13 12:30:00,52.79,52.92,52.78,52.91,232601.0,43.9303,44.0384,43.9219,44.0301,232601.0
2016-10-13 12:40:00,52.91,52.95,52.89,52.94,99903.0,44.0301,44.0634,44.0135,44.0551,99903.0
2016-10-13 12:50:00,52.94,52.95,52.9,52.93,91510.0,44.0551,44.0634,44.0218,44.0468,91510.0
2016-10-13 13:00:00,52.94,53.0,52.9,52.92,159506.0,44.0551,44.105,44.0218,44.0384,159506.0
2016-10-13 13:10:00,52.92,52.92,52.83,52.87,123864.0,44.0384,44.0384,43.9635,43.9968,123864.0
2016-10-13 13:20:00,52.87,52.93,52.87,52.91,119267.0,43.9968,44.0468,43.9968,44.0301,119267.0
2016-10-13 13:30:00,52.91,52.95,52.9,52.93,86663.0,44.0301,44.0634,44.0218,44.0468,86663.0
2016-10-13 13:40:00,52.94,52.97,52.92,52.92,40534.0,44.0551,44.08,44.0384,44.0384,40534.0
2016-10-13 13:50:00,52.93,53.03,52.92,53.02,59950.0,44.0468,44.13,44.0384,44.1217,59950.0
2016-10-13 14:00:00,53.02,53.07,53.0,53.01,115404.0,44.1217,44.1633,44.105,44.1133,115404.0
2016-10-13 14:10:00,53.02,53.07,53.0,53.05,70423.0,44.1217,44.1633,44.105,44.1466,70423.0
2016-10-13 14:20:00,53.05,53.08,53.03,53.07,80352.0,44.1466,44.1716,44.13,44.1633,80352.0
2016-10-13 14:30:00,53.07,53.11,53.05,53.08,101278.0,44.1633,44.1966,44.1466,44.1716,101278.0
2016-10-13 14:40:00,53.08,53.09,53.04,53.06,89420.0,44.1716,44.1799,44.1383,44.1549,89420.0
2016-10-13 14:50:00,53.07,53.13,53.03,53.13,97029.0,44.1633,44.2132,44.13,44.2132,97029.0
2016-10-13 15:00:00,53.13,53.13,53.06,53.1,70229.0,44.2132,44.2132,44.1549,44.1882,70229.0
2016-10-13 15:10:00,53.1,53.11,53.05,53.06,92698.0,44.1882,44.1966,44.1466,44.1549,92698.0
2016-10-13 15:20:00,53.07,53.08,53.0,53.02,182491.0,44.1633,44.1716,44.105,44.1217,182491.0
2016-10-13 15:30:00,53.03,53.05,52.99,53.04,146337.0,44.13,44.1466,44.0967,44.1383,146337.0
2016-10-13 15:40:00,53.03,53.04,52.96,52.97,186380.0,44.13,44.1383,44.0717,44.08,186380.0
2016-10-13 15:50:00,52.95,52.97,52.9,52.95,450882.0,44.0634,44.08,44.0218,44.0634,450882.0
2016-10-14 09:30:00,53.11,53.16,52.96,53.11,550298.0,44.1966,44.2382,44.0717,44.1966,550298.0
2016-10-14 09:40:00,53.11,53.33,53.09,53.3,227279.0,44.1966,44.3796,44.1799,44.3547,227279.0
2016-10-14 09:50:00,53.31,53.35,53.23,53.26,153171.0,44.363,44.3963,44.2964,44.3214,153171.0
2016-10-14 10:00:00,53.27,53.27,53.14,53.14,187098.0,44.3297,44.3297,44.2215,44.2215,187098.0
2016-10-14 10:10:00,53.15,53.28,53.14,53.24,113539.0,44.2298,44.338,44.2215,44.3047,113539.0
2016-10-14 10:20:00,53.25,53.28,53.18,53.2,99775.0,44.3131,44.338,44.2548,44.2714,99775.0
2016-10-14 10:30:00,53.19,53.22,53.1,53.19,143375.0,44.2631,44.2881,44.1882,44.2631,143375.0
2016-10-14 10:40:00,53.19,53.29,53.18,53.28,102131.0,44.2631,44.3463,44.2548,44.338,102131.0
2016-10-14 10:50:00,53.27,53.37,53.24,53.31,149797.0,44.3297,44.4129,44.3047,44.363,149797.0
2016-10-14 11:00:00,53.31,53.31,53.17,53.25,215304.0,44.363,44.363,44.2465,44.3131,215304.0
2016-10-14 11:10:00,53.24,53.34,53.23,53.33,132703.0,44.3047,44.388,44.2964,44.3796,132703.0
2016-10-14 11:20:00,53.32,53.36,53.28,53.28,88791.0,44.3713,44.4046,44.338,44.338,88791.0
2016-10-14 11:30:00,53.28,53.3,53.23,53.28,105098.0,44.338,44.3547,44.2964,44.338,105098.0
2016-10-14 11:40:00,53.28,53.3,53.23,53.26,92395.0,44.338,44.3547,44.2964,44.3214,92395.0
2016-10-14 11:50:00,53.26,53.28,53.22,53.25,54962.0,44.3214,44.338,44.2881,44.3131,54962.0
2016-10-14 12:00:00,53.25,53.28,53.23,53.23,162215.0,44.3131,44.338,44.2964,44.2964,162215.0
2016-10-14 12:10:00,53.23,53.24,53.07,53.08,265701.0,44.2964,44.3047,44.1633,44.1716,265701.0
2016-10-14 12:20:00,53.07,53.13,53.07,53.11,182846.0,44.1633,44.2132,44.1633,44.1966,182846.0
2016-10-14 12:30:00,53.11,53.15,53.09,53.1,154330.0,44.1966,44.2298,44.1799,44.1882,154330.0
2016-10-14 12:40:00,53.11,53.16,53.09,53.11,127945.0,44.1966,44.2382,44.1799,44.1966,127945.0
2016-10-14 12:50:00,53.11,53.15,53.08,53.15,102117.0,44.1966,44.2298,44.1716,44.2298,102117.0
2016-10-14 13:00:00,53.15,53.17,53.08,53.17,67646.0,44.2298,44.2465,44.1716,44.2465,67646.0
2016-10-14 13:10:00,53.16,53.22,53.16,53.19,84414.0,44.2382,44.2881,44.2382,44.2631,84414.0
2016-10-14 13:20:00,53.2,53.26,53.19,53.23,95650.0,44.2714,44.3214,44.2631,44.2964,95650.0
2016-10-14 13:30:00,53.23,53.29,53.2,53.25,113331.0,44.2964,44.3463,44.2714,44.3131,113331.0
2016-10-14 13:40:00,53.25,53.27,53.21,53.21,80528.0,44.3131,44.3297,44.2798,44.2798,80528.0
2016-10-14 13:50:00,53.21,53.22,53.15,53.19,87994.0,44.2798,44.2881,44.2298,44.2631,87994.0
2016-10-14 14:00:00,53.19,53.21,53.14,53.18,92715.0,44.2631,44.2798,44.2215,44.2548,92715.0
2016-10-14 14:10:00,53.19,53.23,53.15,53.22,83405.0,44.2631,44.2964,44.2298,44.2881,83405.0
2016-10-14 14:20:00,53.22,53.28,53.21,53.27,66245.0,44.2881,44.338,44.2798,44.3297,66245.0
2016-10-14 14:30:00,53.27,53.28,53.22,53.24,90086.0,44.3297,44.338,44.2881,44.3047,90086.0
2016-10-14 14:40:00,53.23,53.25,53.18,53.21,49166.0,44.2964,44.3131,44.2548,44.2798,49166.0
2016-10-14 14:50:00,53.2,53.23,53.16,53.17,76962.0,44.2714,44.2964,44.2382,44.2465,76962.0
2016-10-14 15:00:00,53.17,53.22,53.15,53.22,75187.0,44.2465,44.2881,44.2298,44.2881,75187.0
2016-10-14 15:10:00,53.22,53.25,53.2,53.21,108444.0,44.2881,44.3131,44.2714,44.2798,108444.0
2016-10-14 15:20:00,53.21,53.23,53.18,53.21,79701.0,44.2798,44.2964,44.2548,44.2798,79701.0
2016-10-14 15:30:00,53.2,53.25,53.2,53.25,128446.0,44.2714,44.3131,44.2714,44.3131,128446.0
2016-10-14 15:40:00,53.25,53.25,53.16,53.16,140638.0,44.3131,44.3131,44.2382,44.2382,140638.0
2016-10-14 15:50:00,53.16,53.17,53.08,53.08,399407.0,44.2382,44.2465,44.1716,44.1716,399407.0
2016-10-17 09:30:00,52.94,53.15,52.75,52.86,328942.0,44.0551,44.2298,43.897,43.9885,328942.0
2016-10-17 09:40:00,52.86,52.9,52.76,52.85,269623.0,43.9885,44.0218,43.9053,43.9802,269623.0
2016-10-17 09:50:00,52.85,52.92,52.8,52.89,174153.0,43.9802,44.0384,43.9386,44.0135,174153.0
2016-10-17 10:00:00,52.9,52.99,52.89,52.93,117666.0,44.0218,44.0967,44.0135,44.0468,117666.0
2016-10-17 10:10:00,52.93,52.99,52.93,52.96,86966.0,44.0468,44.0967,44.0468,44.0717,86966.0
2016-10-17 10:20:00,52.96,53.03,52.93,52.99,96593.0,44.0717,44.13,44.0468,44.0967,96593.0
2016-10-17 10:30:00,53.0,53.0,52.9,52.91,155871.0,44.105,44.105,44.0218,44.0301,155871.0
2016-10-17 10:40:00,52.91,52.91,52.79,52.82,286509.0,44.0301,44.0301,43.9303,43.9552,286509.0
2016-10-17 10:50:00,52.82,52.87,52.78,52.87,97894.0,43.9552,43.9968,43.9219,43.9968,97894.0
2016-10-17 11:00:00,52.87,52.9,52.83,52.84,121454.0,43.9968,44.0218,43.9635,43.9719,121454.0
2016-10-17 11:10:00,52.84,52.89,52.81,52.89,60657.0,43.9719,44.0135,43.9469,44.0135,60657.0
2016-10-17 11:20:00,52.89,52.9,52.81,52.84,87772.0,44.0135,44.0218,43.9469,43.9719,87772.0
2016-10-17 11:30:00,52.84,52.86,52.81,52.84,78345.0,43.9719,43.9885,43.9469,43.9719,78345.0
2016-10-17 11:40:00,52.84,52.87,52.8,52.81,92417.0,43.9719,43.9968,43.9386,43.9469,92417.0
2016-10-17 11:50:00,52.81,52.84,52.79,52.8,116725.0,43.9469,43.9719,43.9303,43.9386,116725.0
2016-10-17 12:00:00,52.81,52.81,52.77,52.78,113497.0,43.9469,43.9469,43.9136,43.9219,113497.0
2016-10-17 12:10:00,52.78,52.81,52.76,52.79,66461.0,43.9219,43.9469,43.9053,43.9303,66461.0
2016-10-17 12:20:00,52.79,52.81,52.73,52.73,112151.0,43.9303,43.9469,43.8803,43.8803,112151.0
2016-10-17 12:30:00,52.73,52.79,52.73,52.76,73858.0,43.8803,43.9303,43.8803,43.9053,73858.0
2016-10-17 12:40:00,52.75,52.78,52.72,52.75,65103.0,43.897,43.9219,43.872,43.897,65103.0
2016-10-17 12:50:00,52.76,52.76,52.7,52.7,61068.0,43.9053,43.9053,43.8554,43.8554,61068.0
2016-10-17 13:00:00,52.7,52.78,52.7,52.76,49333.0,43.8554,43.9219,43.8554,43.9053,49333.0
2016-10-17 13:10:00,52.76,52.8,52.73,52.76,51124.0,43.9053,43.9386,43.8803,43.9053,51124.0
2016-10-17 13:20:00,52.76,52.79,52.75,52.78,59253.0,43.9053,43.9303,43.897,43.9219,59253.0
2016-10-17 13:30:00,52.78,52.82,52.76,52.79,60311.0,43.9219,43.9552,43.9053,43.9303,60311.0
2016-10-17 13:40:00,52.8,52.8,52.75,52.75,55028.0,43.9386,43.9386,43.897,43.897,55028.0
2016-10-17 13:50:00,52.75,52.76,52.7,52.71,84583.0,43.897,43.9053,43.8554,43.8637,84583.0
2016-10-17 14:00:00,52.72,52.74,52.7,52.7,75970.0,43.872,43.8886,43.8554,43.8554,75970.0
2016-10-17 14:10:00,52.71,52.75,52.7,52.7,107897.0,43.8637,43.897,43.8554,43.8554,107897.0
2016-10-17 14:20:00,52.71,52.76,52.69,52.76,76940.0,43.8637,43.9053,43.847,43.9053,76940.0
2016-10-17 14:30:00,52.76,52.76,52.7,52.71,65863.0,43.9053,43.9053,43.8554,43.8637,65863.0
2016-10-17 14:40:00,52.71,52.74,52.7,52.71,69904.0,43.8637,43.8886,43.8554,43.8637,69904.0
2016-10-17 14:50:00,52.71,52.8,52.7,52.79,75850.0,43.8637,43.9386,43.8554,43.9303,75850.0
2016-10-17 15:00:00,52.79,52.8,52.78,52.79,72037.0,43.9303,43.9386,43.9219,43.9303,72037.0
2016-10-17 15:10:00,52.79,52.79,52.73,52.73,88084.0,43.9303,43.9303,43.8803,43.8803,88084.0
2016-10-17 15:20:00,52.73,52.76,52.73,52.76,96709.0,43.8803,43.9053,43.8803,43.9053,96709.0
2016-10-17 15:30:00,52.75,52.76,52.72,52.73,124964.0,43.897,43.9053,43.872,43.8803,124964.0
2016-10-17 15:40:00,52.73,52.8,52.73,52.76,228284.0,43.8803,43.9386,43.8803,43.9053,228284.0
2016-10-17 15:50:00,52.77,52.77,52.73,52.76,312677.0,43.9136,43.9136,43.8803,43.9053,312677.0
2016-10-18 09:30:00,53.24,53.32,53.05,53.12,306215.0,44.3047,44.3713,44.1466,44.2049,306215.0
2016-10-18 09:40:00,53.12,53.14,53.05,53.08,287537.0,44.2049,44.2215,44.1466,44.1716,287537.0
2016-10-18 09:50:00,53.08,53.08,52.9,52.91,207531.0,44.1716,44.1716,44.0218,44.0301,207531.0
2016-10-18 10:00:00,52.92,52.94,52.84,52.84,160470.0,44.0384,44.0551,43.9719,43.9719,160470.0
2016-10-18 10:10:00,52.85,52.89,52.81,52.84,246227.0,43.9802,44.0135,43.9469,43.9719,246227.0
2016-10-18 10:20:00,52.84,52.86,52.74,52.83,237869.0,43.9719,43.9885,43.8886,43.9635,237869.0
2016-10-18 10:30:00,52.84,52.95,52.83,52.95,76452.0,43.9719,44.0634,43.9635,44.0634,76452.0
2016-10-18 10:40:00,52.95,53.02,52.94,53.01,154346.0,44.0634,44.1217,44.0551,44.1133,154346.0
2016-10-18 10:50:00,53.01,53.02,52.98,53.02,261660.0,44.1133,44.1217,44.0884,44.1217,261660.0
2016-10-18 11:00:00,53.02,53.09,53.02,53.06,121996.0,44.1217,44.1799,44.1217,44.1549,121996.0
2016-10-18 11:10:00,53.05,53.06,53.01,53.05,81574.0,44.1466,44.1549,44.1133,44.1466,81574.0
2016-10-18 11:20:00,53.05,53.09,53.04,53.06,77463.0,44.1466,44.1799,44.1383,44.1549,77463.0
2016-10-18 11:30:00,53.07,53.1,53.03,53.1,132238.0,44.1633,44.1882,44.13,44.1882,132238.0
2016-10-18 11:40:00,53.09,53.14,53.09,53.13,68580.0,44.1799,44.2215,44.1799,44.2132,68580.0
2016-10-18 11:50:00,53.12,53.17,53.11,53.16,70857.0,44.2049,44.2465,44.1966,44.2382,70857.0
2016-10-18 12:00:00,53.16,53.17,53.1,53.11,64694.0,44.2382,44.2465,44.1882,44.1966,64694.0
2016-10-18 12:10:00,53.12,53.13,53.09,53.12,57648.0,44.2049,44.2132,44.1799,44.2049,57648.0
2016-10-18 12:20:00,53.12,53.14,53.1,53.13,46039.0,44.2049,44.2215,44.1882,44.2132,46039.0
2016-10-18 12:30:00,53.14,53.16,53.13,53.14,55088.0,44.2215,44.2382,44.2132,44.2215,55088.0
2016-10-18 12:40:00,53.13,53.14,53.05,53.08,70816.0,44.2132,44.2215,44.1466,44.1716,70816.0
2016-10-18 12:50:00,53.08,53.1,53.05,53.07,95450.0,44.1716,44.1882,44.1466,44.1633,95450.0
2016-10-18 13:00:00,53.07,53.08,53.04,53.06,101518.0,44.1633,44.1716,44.1383,44.1549,101518.0
2016-10-18 13:10:00,53.06,53.07,53.0,53.02,86467.0,44.1549,44.1633,44.105,44.1217,86467.0
2016-10-18 13:20:00,53.02,53.05,52.98,53.0,91206.0,44.1217,44.1466,44.0884,44.105,91206.0
2016-10-18 13:30:00,52.99,53.0,52.93,52.98,69383.0,44.0967,44.105,44.0468,44.0884,69383.0
2016-10-18 13:40:00,52.98,52.99,52.91,52.92,228039.0,44.0884,44.0967,44.0301,44.0384,228039.0
2016-10-18 13:50:00,52.92,52.95,52.91,52.92,104114.0,44.0384,44.0634,44.0301,44.0384,104114.0
2016-10-18 14:00:00,52.91,52.92,52.87,52.88,68371.0,44.0301,44.0384,43.9968,44.0052,68371.0
2016-10-18 14:10:00,52.88,52.89,52.84,52.85,85270.0,44.0052,44.0135,43.9719,43.9802,85270.0
2016-10-18 14:20:00,52.85,52.87,52.83,52.84,172147.0,43.9802,43.9968,43.9635,43.9719,172147.0
2016-10-18 14:30:00,52.85,52.86,52.83,52.83,73309.0,43.9802,43.9885,43.9635,43.9635,73309.0
2016-10-18 14:40:00,52.84,52.86,52.82,52.85,69463.0,43.9719,43.9885,43.9552,43.9802,69463.0
2016-10-18 14:50:00,52.85,52.87,52.81,52.87,114324.0,43.9802,43.9968,43.9469,43.9968,114324.0
2016-10-18 15:00:00,52.87,52.87,52.77,52.78,109925.0,43.9968,43.9968,43.9136,43.9219,109925.0
2016-10-18 15:10:00,52.78,52.79,52.72,52.72,160426.0,43.9219,43.9303,43.872,43.872,160426.0
2016-10-18 15:20:00,52.72,52.73,52.68,52.7,207355.0,43.872,43.8803,43.8387,43.8554,207355.0
2016-10-18 15:30:00,52.7,52.72,52.68,52.69,156058.0,43.8554,43.872,43.8387,43.847,156058.0
2016-10-18 15:40:00,52.69,52.71,52.6,52.62,431814.0,43.847,43.8637,43.7721,43.7888,431814.0
2016-10-18 15:50:00,52.62,52.64,52.59,52.61,465728.0,43.7888,43.8054,43.7638,43.7805,465728.0
2016-10-19 09:30:00,52.91,53.29,52.9,53.28,1017875.0,44.0301,44.3463,44.0218,44.338,1017875.0
2016-10-19 09:40:00,53.29,53.35,53.22,53.26,465483.0,44.3463,44.3963,44.2881,44.3214,465483.0
2016-10-19 09:50:00,53.26,53.53,53.2,53.43,537642.0,44.3214,44.5461,44.2714,44.4628,537642.0
2016-10-19 10:00:00,53.44,53.6,53.43,53.57,444718.0,44.4712,44.6043,44.4628,44.5794,444718.0
2016-10-19 10:10:00,53.58,53.63,53.54,53.56,346867.0,44.5877,44.6293,44.5544,44.571,346867.0
2016-10-19 10:20:00,53.55,53.74,53.55,53.72,354136.0,44.5627,44.7208,44.5627,44.7042,354136.0
2016-10-19 10:30:00,53.72,53.72,53.5,53.52,314220.0,44.7042,44.7042,44.5211,44.5377,314220.0
2016-10-19 10:40:00,53.52,53.61,53.51,53.58,189930.0,44.5377,44.6126,44.5294,44.5877,189930.0
2016-10-19 10:50:00,53.57,53.58,53.48,53.53,214206.0,44.5794,44.5877,44.5045,44.5461,214206.0
2016-10-19 11:00:00,53.53,53.54,53.43,53.44,232890.0,44.5461,44.5544,44.4628,44.4712,232890.0
2016-10-19 11:10:00,53.43,53.44,53.37,53.39,291951.0,44.4628,44.4712,44.4129,44.4296,291951.0
2016-10-19 11:20:00,53.38,53.44,53.36,53.37,240930.0,44.4212,44.4712,44.4046,44.4129,240930.0
2016-10-19 11:30:00,53.38,53.38,53.28,53.29,209423.0,44.4212,44.4212,44.338,44.3463,209423.0
2016-10-19 11:40:00,53.29,53.31,53.26,53.26,95117.0,44.3463,44.363,44.3214,44.3214,95117.0
2016-10-19 11:50:00,53.27,53.29,53.23,53.23,80201.0,44.3297,44.3463,44.2964,44.2964,80201.0
2016-10-19 12:00:00,53.23,53.24,53.16,53.19,135876.0,44.2964,44.3047,44.2382,44.2631,135876.0
2016-10-19 12:10:00,53.2,53.2,53.17,53.19,52690.0,44.2714,44.2714,44.2465,44.2631,52690.0
2016-10-19 12:20:00,53.19,53.2,53.15,53.16,91373.0,44.2631,44.2714,44.2298,44.2382,91373.0
2016-10-19 12:30:00,53.16,53.17,53.15,53.17,73596.0,44.2382,44.2465,44.2298,44.2465,73596.0
2016-10-19 12:40:00,53.17,53.25,53.16,53.23,116179.0,44.2465,44.3131,44.2382,44.2964,116179.0
2016-10-19 12:50:00,53.23,53.24,53.19,53.19,90438.0,44.2964,44.3047,44.2631,44.2631,90438.0
2016-10-19 13:00:00,53.2,53.21,53.18,53.21,94989.0,44.2714,44.2798,44.2548,44.2798,94989.0
2016-10-19 13:10:00,53.21,53.23,53.2,53.21,83302.0,44.2798,44.2964,44.2714,44.2798,83302.0
2016-10-19 13:20:00,53.21,53.22,53.18,53.19,100887.0,44.2798,44.2881,44.2548,44.2631,100887.0
2016-10-19 13:30:00,53.19,53.19,53.16,53.17,86240.0,44.2631,44.2631,44.2382,44.2465,86240.0
2016-10-19 13:40:00,53.18,53.21,53.17,53.2,168226.0,44.2548,44.2798,44.2465,44.2714,168226.0
2016-10-19 13:50:00,53.2,53.2,53.15,53.15,75453.0,44.2714,44.2714,44.2298,44.2298,75453.0
2016-10-19 14:00:00,53.16,53.16,53.1,53.11,127368.0,44.2382,44.2382,44.1882,44.1966,127368.0
2016-10-19 14:10:00,53.12,53.12,53.07,53.08,92150.0,44.2049,44.2049,44.1633,44.1716,92150.0
2016-10-19 14:20:00,53.07,53.07,53.01,53.02,185253.0,44.1633,44.1633,44.1133,44.1217,185253.0
2016-10-19 14:30:00,53.02,53.05,53.01,53.05,77940.0,44.1217,44.1466,44.1133,44.1466,77940.0
2016-10-19 14:40:00,53.05,53.11,53.04,53.11,76505.0,44.1466,44.1966,44.1383,44.1966,76505.0
2016-10-19 14:50:00,53.1,53.19,53.09,53.17,165496.0,44.1882,44.2631,44.1799,44.2465,165496.0
2016-10-19 15:00:00,53.16,53.18,53.13,53.15,109960.0,44.2382,44.2548,44.2132,44.2298,109960.0
2016-10-19 15:10:00,53.16,53.2,53.15,53.19,95518.0,44.2382,44.2714,44.2298,44.2631,95518.0
2016-10-19 15:20:00,53.18,53.2,53.18,53.2,103622.0,44.2548,44.2714,44.2548,44.2714,103622.0
2016-10-19 15:30:00,53.2,53.21,53.17,53.19,121112.0,44.2714,44.2798,44.2465,44.2631,121112.0
2016-10-19 15:40:00,53.19,53.22,53.18,53.19,207180.0,44.2631,44.2881,44.2548,44.2631,207180.0
2016-10-19 15:50:00,53.19,53.19,53.13,53.16,456020.0,44.2631,44.2631,44.2132,44.2382,456020.0
2016-10-20 09:30:00,53.36,53.36,53.0,53.01,386796.0,44.4046,44.4046,44.105,44.1133,386796.0
2016-10-20 09:40:00,53.01,53.18,52.91,53.16,326908.0,44.1133,44.2548,44.0301,44.2382,326908.0
2016-10-20 09:50:00,53.16,53.27,53.08,53.26,236816.0,44.2382,44.3297,44.1716,44.3214,236816.0
2016-10-20 10:00:00,53.27,53.46,53.26,53.39,265155.0,44.3297,44.4878,44.3214,44.4296,265155.0
2016-10-20 10:10:00,53.39,53.55,53.39,53.54,205951.0,44.4296,44.5627,44.4296,44.5544,205951.0
2016-10-20 10:20:00,53.54,53.6,53.43,53.44,234111.0,44.5544,44.6043,44.4628,44.4712,234111.0
2016-10-20 10:30:00,53.44,53.45,53.31,53.37,287437.0,44.4712,44.4795,44.363,44.4129,287437.0
2016-10-20 10:40:00,53.37,53.41,53.35,53.39,110101.0,44.4129,44.4462,44.3963,44.4296,110101.0
2016-10-20 10:50:00,53.4,53.41,53.25,53.31,182618.0,44.4379,44.4462,44.3131,44.363,182618.0
2016-10-20 11:00:00,53.31,53.4,53.31,53.38,179785.0,44.363,44.4379,44.363,44.4212,179785.0
2016-10-20 11:10:00,53.38,53.45,53.34,53.4,166183.0,44.4212,44.4795,44.388,44.4379,166183.0
2016-10-20 11:20:00,53.4,53.52,53.39,53.49,472939.0,44.4379,44.5377,44.4296,44.5128,472939.0
2016-10-20 11:30:00,53.5,53.59,53.48,53.5,240743.0,44.5211,44.596,44.5045,44.5211,240743.0
2016-10-20 11:40:00,53.5,53.54,53.47,53.54,149485.0,44.5211,44.5544,44.4961,44.5544,149485.0
2016-10-20 11:50:00,53.54,53.54,53.37,53.48,277395.0,44.5544,44.5544,44.4129,44.5045,277395.0
2016-10-20 12:00:00,53.48,53.51,53.42,53.44,145083.0,44.5045,44.5294,44.4545,44.4712,145083.0
2016-10-20 12:10:00,53.45,53.49,53.42,53.44,90466.0,44.4795,44.5128,44.4545,44.4712,90466.0
2016-10-20 12:20:00,53.44,53.47,53.4,53.47,74345.0,44.4712,44.4961,44.4379,44.4961,74345.0
2016-10-20 12:30:00,53.47,53.53,53.45,53.52,69957.0,44.4961,44.5461,44.4795,44.5377,69957.0
2016-10-20 12:40:00,53.53,53.59,53.53,53.56,102998.0,44.5461,44.596,44.5461,44.571,102998.0
2016-10-20 12:50:00,53.55,53.58,53.49,53.5,78851.0,44.5627,44.5877,44.5128,44.5211,78851.0
2016-10-20 13:00:00,53.5,53.56,53.49,53.56,98736.0,44.5211,44.571,44.5128,44.571,98736.0
2016-10-20 13:10:00,53.56,53.57,53.49,53.52,200162.0,44.571,44.5794,44.5128,44.5377,200162.0
2016-10-20 13:20:00,53.52,53.6,53.5,53.6,126784.0,44.5377,44.6043,44.5211,44.6043,126784.0
2016-10-20 13:30:00,53.6,53.61,53.56,53.61,94798.0,44.6043,44.6126,44.571,44.6126,94798.0
2016-10-20 13:40:00,53.61,53.64,53.59,53.59,109171.0,44.6126,44.6376,44.596,44.596,109171.0
2016-10-20 13:50:00,53.59,53.6,53.5,53.58,214375.0,44.596,44.6043,44.5211,44.5877,214375.0
2016-10-20 14:00:00,53.58,53.62,53.56,53.57,129043.0,44.5877,44.621,44.571,44.5794,129043.0
2016-10-20 14:10:00,53.57,53.65,53.53,53.63,170183.0,44.5794,44.6459,44.5461,44.6293,170183.0
2016-10-20 14:20:00,53.63,53.73,53.63,53.71,210571.0,44.6293,44.7125,44.6293,44.6959,210571.0
2016-10-20 14:30:00,53.7,53.73,53.68,53.69,154294.0,44.6875,44.7125,44.6709,44.6792,154294.0
2016-10-20 14:40:00,53.69,53.72,53.63,53.72,124684.0,44.6792,44.7042,44.6293,44.7042,124684.0
2016-10-20 14:50:00,53.72,53.74,53.69,53.69,164156.0,44.7042,44.7208,44.6792,44.6792,164156.0
2016-10-20 15:00:00,53.7,53.7,53.59,53.61,162455.0,44.6875,44.6875,44.596,44.6126,162455.0
2016-10-20 15:10:00,53.62,53.69,53.6,53.66,217521.0,44.621,44.6792,44.6043,44.6542,217521.0
2016-10-20 15:20:00,53.66,53.68,53.57,53.6,196734.0,44.6542,44.6709,44.5794,44.6043,196734.0
2016-10-20 15:30:00,53.6,53.66,53.58,53.6,264856.0,44.6043,44.6542,44.5877,44.6043,264856.0
2016-10-20 15:40:00,53.6,53.66,53.59,53.66,265849.0,44.6043,44.6542,44.596,44.6542,265849.0
2016-10-20 15:50:00,53.65,53.68,53.59,53.59,696679.0,44.6459,44.6709,44.596,44.596,696679.0
2016-10-21 09:30:00,53.42,53.56,53.3,53.39,777683.0,44.4545,44.571,44.3547,44.4296,777683.0
2016-10-21 09:40:00,53.39,53.47,53.28,53.31,215157.0,44.4296,44.4961,44.338,44.363,215157.0
2016-10-21 09:50:00,53.3,53.43,53.27,53.29,227085.0,44.3547,44.4628,44.3297,44.3463,227085.0
2016-10-21 10:00:00,53.28,53.32,53.25,53.29,197547.0,44.338,44.3713,44.3131,44.3463,197547.0
2016-10-21 10:10:00,53.28,53.42,53.28,53.41,164505.0,44.338,44.4545,44.338,44.4462,164505.0
2016-10-21 10:20:00,53.41,53.42,53.35,53.42,158533.0,44.4462,44.4545,44.3963,44.4545,158533.0
2016-10-21 10:30:00,53.41,53.48,53.37,53.4,120158.0,44.4462,44.5045,44.4129,44.4379,120158.0
2016-10-21 10:40:00,53.4,53.42,53.35,53.36,142170.0,44.4379,44.4545,44.3963,44.4046,142170.0
2016-10-21 10:50:00,53.36,53.39,53.33,53.39,162778.0,44.4046,44.4296,44.3796,44.4296,162778.0
2016-10-21 11:00:00,53.38,53.42,53.36,53.4,89386.0,44.4212,44.4545,44.4046,44.4379,89386.0
2016-10-21 11:10:00,53.41,53.48,53.39,53.47,182864.0,44.4462,44.5045,44.4296,44.4961,182864.0
2016-10-21 11:20:00,53.47,53.49,53.43,53.48,112960.0,44.4961,44.5128,44.4628,44.5045,112960.0
2016-10-21 11:30:00,53.48,53.49,53.41,53.41,100386.0,44.5045,44.5128,44.4462,44.4462,100386.0
2016-10-21 11:40:00,53.42,53.49,53.37,53.48,121926.0,44.4545,44.5128,44.4129,44.5045,121926.0
2016-10-21 11:50:00,53.49,53.54,53.48,53.5,112715.0,44.5128,44.5544,44.5045,44.5211,112715.0
2016-10-21 12:00:00,53.51,53.57,53.5,53.54,105425.0,44.5294,44.5794,44.5211,44.5544,105425.0
2016-10-21 12:10:00,53.55,53.57,53.51,53.54,77348.0,44.5627,44.5794,44.5294,44.5544,77348.0
2016-10-21 12:20:00,53.55,53.55,53.49,53.51,100462.0,44.5627,44.5627,44.5128,44.5294,100462.0
2016-10-21 12:30:00,53.51,53.53,53.5,53.51,94553.0,44.5294,44.5461,44.5211,44.5294,94553.0
2016-10-21 12:40:00,53.51,53.52,53.45,53.45,152790.0,44.5294,44.5377,44.4795,44.4795,152790.0
2016-10-21 12:50:00,53.45,53.51,53.44,53.51,73735.0,44.4795,44.5294,44.4712,44.5294,73735.0
2016-10-21 13:00:00,53.51,53.57,53.51,53.57,70821.0,44.5294,44.5794,44.5294,44.5794,70821.0
2016-10-21 13:10:00,53.57,53.59,53.53,53.54,64421.0,44.5794,44.596,44.5461,44.5544,64421.0
2016-10-21 13:20:00,53.54,53.57,53.52,53.56,65884.0,44.5544,44.5794,44.5377,44.571,65884.0
2016-10-21 13:30:00,53.56,53.57,53.51,53.55,66722.0,44.571,44.5794,44.5294,44.5627,66722.0
2016-10-21 13:40:00,53.54,53.61,53.54,53.61,79736.0,44.5544,44.6126,44.5544,44.6126,79736.0
2016-10-21 13:50:00,53.61,53.69,53.6,53.68,170272.0,44.6126,44.6792,44.6043,44.6709,170272.0
2016-10-21 14:00:00,53.69,53.69,53.62,53.62,101209.0,44.6792,44.6792,44.621,44.621,101209.0
2016-10-21 14:10:00,53.62,53.63,53.58,53.61,86581.0,44.621,44.6293,44.5877,44.6126,86581.0
2016-10-21 14:20:00,53.61,53.63,53.58,53.62,119174.0,44.6126,44.6293,44.5877,44.621,119174.0
2016-10-21 14:30:00,53.61,53.62,53.57,53.62,78748.0,44.6126,44.621,44.5794,44.621,78748.0
2016-10-21 14:40:00,53.61,53.64,53.59,53.64,43914.0,44.6126,44.6376,44.596,44.6376,43914.0
2016-10-21 14:50:00,53.64,53.69,53.63,53.68,72493.0,44.6376,44.6792,44.6293,44.6709,72493.0
2016-10-21 15:00:00,53.68,53.7,53.67,53.7,74067.0,44.6709,44.6875,44.6626,44.6875,74067.0
2016-10-21 15:10:00,53.7,53.7,53.59,53.61,151129.0,44.6875,44.6875,44.596,44.6126,151129.0
2016-10-21 15:20:00,53.61,53.67,53.6,53.65,148577.0,44.6126,44.6626,44.6043,44.6459,148577.0
2016-10-21 15:30:00,53.66,53.69,53.64,53.66,175354.0,44.6542,44.6792,44.6376,44.6542,175354.0
2016-10-21 15:40:00,53.66,53.66,53.63,53.63,106809.0,44.6542,44.6542,44.6293,44.6293,106809.0
2016-10-21 15:50:00,53.64,53.66,53.61,53.63,624747.0,44.6376,44.6542,44.6126,44.6293,624747.0
2016-10-24 09:30:00,53.9,54.41,53.89,54.3,664000.0,44.854,45.2784,44.8456,45.1868,664000.0
2016-10-24 09:40:00,54.29,54.4,54.2,54.39,342500.0,45.1785,45.2701,45.1036,45.2617,342500.0
2016-10-24 09:50:00,54.4,54.46,54.32,54.39,309300.0,45.2701,45.32,45.2035,45.2617,309300.0
2016-10-24 10:00:00,54.39,54.44,54.21,54.22,249900.0,45.2617,45.3033,45.1119,45.1203,249900.0
2016-10-24 10:10:00,54.21,54.23,53.94,53.94,258600.0,45.1119,45.1286,44.8873,44.8873,258600.0
2016-10-24 10:20:00,53.94,54.21,53.93,54.16,260500.0,44.8873,45.1119,44.8789,45.0703,260500.0
2016-10-24 10:30:00,54.15,54.25,54.15,54.17,122700.0,45.062,45.1452,45.062,45.0787,122700.0
2016-10-24 10:40:00,54.17,54.21,54.08,54.2,114100.0,45.0787,45.1119,45.0038,45.1036,114100.0
2016-10-24 10:50:00,54.2,54.22,54.18,54.19,75300.0,45.1036,45.1203,45.087,45.0953,75300.0
2016-10-24 11:00:00,54.19,54.2,54.13,54.18,91500.0,45.0953,45.1036,45.0454,45.087,91500.0
2016-10-24 11:10:00,54.18,54.27,54.17,54.27,96000.0,45.087,45.1619,45.0787,45.1619,96000.0
2016-10-24 11:20:00,54.26,54.28,54.18,54.19,94600.0,45.1535,45.1702,45.087,45.0953,94600.0
2016-10-24 11:30:00,54.19,54.21,54.17,54.21,56400.0,45.0953,45.1119,45.0787,45.1119,56400.0
2016-10-24 11:40:00,54.21,54.26,54.2,54.23,116400.0,45.1119,45.1535,45.1036,45.1286,116400.0
2016-10-24 11:50:00,54.22,54.24,54.2,54.21,80900.0,45.1203,45.1369,45.1036,45.1119,80900.0
2016-10-24 12:00:00,54.21,54.22,54.17,54.18,57900.0,45.1119,45.1203,45.0787,45.087,57900.0
2016-10-24 12:10:00,54.18,54.21,54.17,54.18,92500.0,45.087,45.1119,45.0787,45.087,92500.0
2016-10-24 12:20:00,54.18,54.18,54.12,54.14,82854.0,45.087,45.087,45.037,45.0537,82854.0
2016-10-24 12:30:00,54.13,54.15,54.11,54.13,67200.0,45.0454,45.062,45.0287,45.0454,67200.0
2016-10-24 12:40:00,54.12,54.15,54.1,54.12,77200.0,45.037,45.062,45.0204,45.037,77200.0
2016-10-24 12:50:00,54.13,54.17,54.11,54.16,105800.0,45.0454,45.0787,45.0287,45.0703,105800.0
2016-10-24 13:00:00,54.16,54.17,54.1,54.12,75500.0,45.0703,45.0787,45.0204,45.037,75500.0
2016-10-24 13:10:00,54.12,54.13,54.09,54.11,56700.0,45.037,45.0454,45.0121,45.0287,56700.0
2016-10-24 13:20:00,54.1,54.1,54.07,54.09,34400.0,45.0204,45.0204,44.9954,45.0121,34400.0
2016-10-24 13:30:00,54.09,54.1,54.05,54.05,60100.0,45.0121,45.0204,44.9788,44.9788,60100.0
2016-10-24 13:40:00,54.06,54.1,54.05,54.09,60300.0,44.9871,45.0204,44.9788,45.0121,60300.0
2016-10-24 13:50:00,54.09,54.12,54.08,54.11,67100.0,45.0121,45.037,45.0038,45.0287,67100.0
2016-10-24 14:00:00,54.11,54.13,54.1,54.11,68500.0,45.0287,45.0454,45.0204,45.0287,68500.0
2016-10-24 14:10:00,54.11,54.11,54.01,54.05,116500.0,45.0287,45.0287,44.9455,44.9788,116500.0
2016-10-24 14:20:00,54.05,54.07,54.04,54.06,35900.0,44.9788,44.9954,44.9705,44.9871,35900.0
2016-10-24 14:30:00,54.06,54.06,54.03,54.04,75400.0,44.9871,44.9871,44.9621,44.9705,75400.0
2016-10-24 14:40:00,54.03,54.1,54.03,54.1,72700.0,44.9621,45.0204,44.9621,45.0204,72700.0
2016-10-24 14:50:00,54.1,54.15,54.08,54.14,122100.0,45.0204,45.062,45.0038,45.0537,122100.0
2016-10-24 15:00:00,54.15,54.17,54.11,54.13,101400.0,45.062,45.0787,45.0287,45.0454,101400.0
2016-10-24 15:10:00,54.13,54.17,54.12,54.15,92700.0,45.0454,45.0787,45.037,45.062,92700.0
2016-10-24 15:20:00,54.15,54.15,54.09,54.12,116000.0,45.062,45.062,45.0121,45.037,116000.0
2016-10-24 15:30:00,54.11,54.15,54.1,54.15,137900.0,45.0287,45.062,45.0204,45.062,137900.0
2016-10-24 15:40:00,54.14,54.17,54.11,54.13,181900.0,45.0537,45.0787,45.0287,45.0454,181900.0
2016-10-24 15:50:00,54.14,54.21,54.13,54.18,599800.0,45.0537,45.1119,45.0454,45.087,599800.0
2016-10-25 09:30:00,54.1,54.17,53.78,53.8,406100.0,45.0204,45.0787,44.7541,44.7707,406100.0
2016-10-25 09:40:00,53.81,53.82,53.61,53.69,339300.0,44.7791,44.7874,44.6126,44.6792,339300.0
2016-10-25 09:50:00,53.69,53.69,53.57,53.6,225300.0,44.6792,44.6792,44.5794,44.6043,225300.0
2016-10-25 10:00:00,53.61,53.68,53.61,53.64,142100.0,44.6126,44.6709,44.6126,44.6376,142100.0
2016-10-25 10:10:00,53.65,53.78,53.64,53.77,144500.0,44.6459,44.7541,44.6376,44.7458,144500.0
2016-10-25 10:20:00,53.77,53.77,53.69,53.72,108700.0,44.7458,44.7458,44.6792,44.7042,108700.0
2016-10-25 10:30:00,53.72,53.74,53.66,53.7,149500.0,44.7042,44.7208,44.6542,44.6875,149500.0
2016-10-25 10:40:00,53.7,53.71,53.57,53.6,166600.0,44.6875,44.6959,44.5794,44.6043,166600.0
2016-10-25 10:50:00,53.59,53.6,53.51,53.57,190600.0,44.596,44.6043,44.5294,44.5794,190600.0
2016-10-25 11:00:00,53.57,53.63,53.53,53.55,168800.0,44.5794,44.6293,44.5461,44.5627,168800.0
2016-10-25 11:10:00,53.55,53.64,53.55,53.6,104700.0,44.5627,44.6376,44.5627,44.6043,104700.0
2016-10-25 11:20:00,53.61,53.64,53.55,53.63,110500.0,44.6126,44.6376,44.5627,44.6293,110500.0
2016-10-25 11:30:00,53.63,53.64,53.59,53.61,88800.0,44.6293,44.6376,44.596,44.6126,88800.0
2016-10-25 11:40:00,53.6,53.61,53.51,53.52,104600.0,44.6043,44.6126,44.5294,44.5377,104600.0
2016-10-25 11:50:00,53.52,53.6,53.52,53.6,76100.0,44.5377,44.6043,44.5377,44.6043,76100.0
2016-10-25 12:00:00,53.59,53.64,53.58,53.64,113700.0,44.596,44.6376,44.5877,44.6376,113700.0
2016-10-25 12:10:00,53.63,53.63,53.57,53.6,90600.0,44.6293,44.6293,44.5794,44.6043,90600.0
2016-10-25 12:20:00,53.6,53.6,53.52,53.53,76800.0,44.6043,44.6043,44.5377,44.5461,76800.0
2016-10-25 12:30:00,53.52,53.58,53.5,53.57,93500.0,44.5377,44.5877,44.5211,44.5794,93500.0
2016-10-25 12:40:00,53.57,53.61,53.55,53.57,82400.0,44.5794,44.6126,44.5627,44.5794,82400.0
2016-10-25 12:50:00,53.57,53.6,53.55,53.58,44100.0,44.5794,44.6043,44.5627,44.5877,44100.0
2016-10-25 13:00:00,53.58,53.61,53.54,53.59,66800.0,44.5877,44.6126,44.5544,44.596,66800.0
2016-10-25 13:10:00,53.59,53.62,53.58,53.58,58800.0,44.596,44.621,44.5877,44.5877,58800.0
2016-10-25 13:20:00,53.59,53.63,53.58,53.63,59100.0,44.596,44.6293,44.5877,44.6293,59100.0
2016-10-25 13:30:00,53.63,53.64,53.58,53.58,55600.0,44.6293,44.6376,44.5877,44.5877,55600.0
2016-10-25 13:40:00,53.59,53.61,53.58,53.61,37300.0,44.596,44.6126,44.5877,44.6126,37300.0
2016-10-25 13:50:00,53.61,53.66,53.6,53.64,78900.0,44.6126,44.6542,44.6043,44.6376,78900.0
2016-10-25 14:00:00,53.64,53.66,53.62,53.65,119200.0,44.6376,44.6542,44.621,44.6459,119200.0
2016-10-25 14:10:00,53.65,53.66,53.6,53.63,113300.0,44.6459,44.6542,44.6043,44.6293,113300.0
2016-10-25 14:20:00,53.63,53.64,53.56,53.63,148800.0,44.6293,44.6376,44.571,44.6293,148800.0
2016-10-25 14:30:00,53.63,53.65,53.61,53.64,89200.0,44.6293,44.6459,44.6126,44.6376,89200.0
2016-10-25 14:40:00,53.63,53.64,53.62,53.63,67400.0,44.6293,44.6376,44.621,44.6293,67400.0
2016-10-25 14:50:00,53.63,53.63,53.57,53.59,92600.0,44.6293,44.6293,44.5794,44.596,92600.0
2016-10-25 15:00:00,53.59,53.6,53.55,53.57,63600.0,44.596,44.6043,44.5627,44.5794,63600.0
2016-10-25 15:10:00,53.57,53.59,53.55,53.59,95600.0,44.5794,44.596,44.5627,44.596,95600.0
2016-10-25 15:20:00,53.58,53.62,53.58,53.61,108000.0,44.5877,44.621,44.5877,44.6126,108000.0
2016-10-25 15:30:00,53.61,53.62,53.57,53.6,152500.0,44.6126,44.621,44.5794,44.6043,152500.0
2016-10-25 15:40:00,53.6,53.63,53.59,53.63,253500.0,44.6043,44.6293,44.596,44.6293,253500.0
2016-10-25 15:50:00,53.63,53.68,53.58,53.66,440300.0,44.6293,44.6709,44.5877,44.6542,440300.0
2016-10-26 09:30:00,53.6,53.73,53.47,53.51,286048.0,44.6043,44.7125,44.4961,44.5294,286048.0
2016-10-26 09:40:00,53.5,53.52,53.36,53.47,168670.0,44.5211,44.5377,44.4046,44.4961,168670.0
2016-10-26 09:50:00,53.47,53.5,53.35,53.45,122853.0,44.4961,44.5211,44.3963,44.4795,122853.0
2016-10-26 10:00:00,53.45,53.5,53.41,53.46,110939.0,44.4795,44.5211,44.4462,44.4878,110939.0
2016-10-26 10:10:00,53.46,53.57,53.46,53.53,155437.0,44.4878,44.5794,44.4878,44.5461,155437.0
2016-10-26 10:20:00,53.53,53.55,53.41,53.46,218126.0,44.5461,44.5627,44.4462,44.4878,218126.0
2016-10-26 10:30:00,53.45,53.52,53.38,53.51,162285.0,44.4795,44.5377,44.4212,44.5294,162285.0
2016-10-26 10:40:00,53.51,53.57,53.5,53.57,90948.0,44.5294,44.5794,44.5211,44.5794,90948.0
2016-10-26 10:50:00,53.57,53.61,53.46,53.6,133997.0,44.5794,44.6126,44.4878,44.6043,133997.0
2016-10-26 11:00:00,53.6,53.66,53.58,53.61,114881.0,44.6043,44.6542,44.5877,44.6126,114881.0
2016-10-26 11:10:00,53.61,53.66,53.59,53.61,100208.0,44.6126,44.6542,44.596,44.6126,100208.0
2016-10-26 11:20:00,53.61,53.67,53.6,53.66,82028.0,44.6126,44.6626,44.6043,44.6542,82028.0
2016-10-26 11:30:00,53.66,53.76,53.63,53.74,182357.0,44.6542,44.7375,44.6293,44.7208,182357.0
2016-10-26 11:40:00,53.73,53.75,53.67,53.69,61292.0,44.7125,44.7291,44.6626,44.6792,61292.0
2016-10-26 11:50:00,53.69,53.73,53.66,53.67,62622.0,44.6792,44.7125,44.6542,44.6626,62622.0
2016-10-26 12:00:00,53.67,53.68,53.66,53.68,46492.0,44.6626,44.6709,44.6542,44.6709,46492.0
2016-10-26 12:10:00,53.68,53.71,53.67,53.68,69495.0,44.6709,44.6959,44.6626,44.6709,69495.0
2016-10-26 12:20:00,53.67,53.69,53.66,53.68,44591.0,44.6626,44.6792,44.6542,44.6709,44591.0
2016-10-26 12:30:00,53.68,53.76,53.67,53.75,111048.0,44.6709,44.7375,44.6626,44.7291,111048.0
2016-10-26 12:40:00,53.75,53.81,53.73,53.8,147073.0,44.7291,44.7791,44.7125,44.7707,147073.0
2016-10-26 12:50:00,53.81,53.83,53.79,53.8,109910.0,44.7791,44.7957,44.7624,44.7707,109910.0
2016-10-26 13:00:00,53.8,53.84,53.79,53.81,139946.0,44.7707,44.804,44.7624,44.7791,139946.0
2016-10-26 13:10:00,53.81,53.82,53.72,53.75,70878.0,44.7791,44.7874,44.7042,44.7291,70878.0
2016-10-26 13:20:00,53.75,53.75,53.7,53.7,71210.0,44.7291,44.7291,44.6875,44.6875,71210.0
2016-10-26 13:30:00,53.71,53.71,53.65,53.66,92000.0,44.6959,44.6959,44.6459,44.6542,92000.0
2016-10-26 13:40:00,53.66,53.66,53.6,53.62,60895.0,44.6542,44.6542,44.6043,44.621,60895.0
2016-10-26 13:50:00,53.61,53.63,53.54,53.58,97447.0,44.6126,44.6293,44.5544,44.5877,97447.0
2016-10-26 14:00:00,53.57,53.6,53.53,53.59,108285.0,44.5794,44.6043,44.5461,44.596,108285.0
2016-10-26 14:10:00,53.59,53.67,53.57,53.65,100790.0,44.596,44.6626,44.5794,44.6459,100790.0
2016-10-26 14:20:00,53.66,53.67,53.62,53.66,112629.0,44.6542,44.6626,44.621,44.6542,112629.0
2016-10-26 14:30:00,53.66,53.7,53.63,53.7,89178.0,44.6542,44.6875,44.6293,44.6875,89178.0
2016-10-26 14:40:00,53.69,53.72,53.66,53.66,81480.0,44.6792,44.7042,44.6542,44.6542,81480.0
2016-10-26 14:50:00,53.66,53.72,53.62,53.7,92117.0,44.6542,44.7042,44.621,44.6875,92117.0
2016-10-26 15:00:00,53.69,53.71,53.66,53.67,91386.0,44.6792,44.6959,44.6542,44.6626,91386.0
2016-10-26 15:10:00,53.67,53.68,53.65,53.67,89682.0,44.6626,44.6709,44.6459,44.6626,89682.0
2016-10-26 15:20:00,53.67,53.72,53.67,53.68,76654.0,44.6626,44.7042,44.6626,44.6709,76654.0
2016-10-26 15:30:00,53.68,53.71,53.66,53.69,87379.0,44.6709,44.6959,44.6542,44.6792,87379.0
2016-10-26 15:40:00,53.7,53.74,53.68,53.69,152532.0,44.6875,44.7208,44.6709,44.6792,152532.0
2016-10-26 15:50:00,53.69,53.7,53.61,53.63,399950.0,44.6792,44.6875,44.6126,44.6293,399950.0
2016-10-27 09:30:00,53.6,53.83,53.6,53.67,465887.0,44.6043,44.7957,44.6043,44.6626,465887.0
2016-10-27 09:40:00,53.67,53.7,53.51,53.53,183492.0,44.6626,44.6875,44.5294,44.5461,183492.0
2016-10-27 09:50:00,53.53,53.76,53.52,53.72,169405.0,44.5461,44.7375,44.5377,44.7042,169405.0
2016-10-27 10:00:00,53.72,53.73,53.6,53.73,296847.0,44.7042,44.7125,44.6043,44.7125,296847.0
2016-10-27 10:10:00,53.73,53.74,53.51,53.54,188769.0,44.7125,44.7208,44.5294,44.5544,188769.0
2016-10-27 10:20:00,53.55,53.58,53.51,53.52,154430.0,44.5627,44.5877,44.5294,44.5377,154430.0
2016-10-27 10:30:00,53.52,53.53,53.35,53.37,182585.0,44.5377,44.5461,44.3963,44.4129,182585.0
2016-10-27 10:40:00,53.36,53.4,53.3,53.31,134747.0,44.4046,44.4379,44.3547,44.363,134747.0
2016-10-27 10:50:00,53.31,53.35,53.13,53.16,183594.0,44.363,44.3963,44.2132,44.2382,183594.0
2016-10-27 11:00:00,53.17,53.3,53.15,53.29,152689.0,44.2465,44.3547,44.2298,44.3463,152689.0
2016-10-27 11:10:00,53.28,53.29,53.2,53.27,129196.0,44.338,44.3463,44.2714,44.3297,129196.0
2016-10-27 11:20:00,53.28,53.43,53.27,53.39,148777.0,44.338,44.4628,44.3297,44.4296,148777.0
2016-10-27 11:30:00,53.4,53.44,53.38,53.43,153155.0,44.4379,44.4712,44.4212,44.4628,153155.0
2016-10-27 11:40:00,53.42,53.48,53.4,53.48,154277.0,44.4545,44.5045,44.4379,44.5045,154277.0
2016-10-27 11:50:00,53.48,53.65,53.47,53.63,172872.0,44.5045,44.6459,44.4961,44.6293,172872.0
2016-10-27 12:00:00,53.63,53.65,53.53,53.54,210556.0,44.6293,44.6459,44.5461,44.5544,210556.0
2016-10-27 12:10:00,53.54,53.58,53.51,53.53,122556.0,44.5544,44.5877,44.5294,44.5461,122556.0
2016-10-27 12:20:00,53.53,53.53,53.46,53.51,80905.0,44.5461,44.5461,44.4878,44.5294,80905.0
2016-10-27 12:30:00,53.52,53.59,53.49,53.53,72930.0,44.5377,44.596,44.5128,44.5461,72930.0
2016-10-27 12:40:00,53.53,53.54,53.46,53.5,87051.0,44.5461,44.5544,44.4878,44.5211,87051.0
2016-10-27 12:50:00,53.49,53.5,53.45,53.5,72989.0,44.5128,44.5211,44.4795,44.5211,72989.0
2016-10-27 13:00:00,53.51,53.56,53.5,53.5,85912.0,44.5294,44.571,44.5211,44.5211,85912.0
2016-10-27 13:10:00,53.5,53.57,53.5,53.57,89602.0,44.5211,44.5794,44.5211,44.5794,89602.0
2016-10-27 13:20:00,53.57,53.65,53.56,53.65,78618.0,44.5794,44.6459,44.571,44.6459,78618.0
2016-10-27 13:30:00,53.65,53.77,53.63,53.76,122915.0,44.6459,44.7458,44.6293,44.7375,122915.0
2016-10-27 13:40:00,53.76,53.76,53.7,53.72,137523.0,44.7375,44.7375,44.6875,44.7042,137523.0
2016-10-27 13:50:00,53.73,53.76,53.72,53.72,99784.0,44.7125,44.7375,44.7042,44.7042,99784.0
2016-10-27 14:00:00,53.72,53.73,53.61,53.61,170398.0,44.7042,44.7125,44.6126,44.6126,170398.0
2016-10-27 14:10:00,53.61,53.66,53.59,53.6,87238.0,44.6126,44.6542,44.596,44.6043,87238.0
2016-10-27 14:20:00,53.6,53.61,53.56,53.57,78600.0,44.6043,44.6126,44.571,44.5794,78600.0
2016-10-27 14:30:00,53.58,53.59,53.46,53.53,134824.0,44.5877,44.596,44.4878,44.5461,134824.0
2016-10-27 14:40:00,53.52,53.61,53.51,53.61,87042.0,44.5377,44.6126,44.5294,44.6126,87042.0
2016-10-27 14:50:00,53.61,53.62,53.56,53.61,71842.0,44.6126,44.621,44.571,44.6126,71842.0
2016-10-27 15:00:00,53.61,53.63,53.59,53.59,71898.0,44.6126,44.6293,44.596,44.596,71898.0
2016-10-27 15:10:00,53.6,53.6,53.43,53.45,153600.0,44.6043,44.6043,44.4628,44.4795,153600.0
2016-10-27 15:20:00,53.44,53.51,53.44,53.51,96365.0,44.4712,44.5294,44.4712,44.5294,96365.0
2016-10-27 15:30:00,53.5,53.6,53.48,53.57,189456.0,44.5211,44.6043,44.5045,44.5794,189456.0
2016-10-27 15:40:00,53.57,53.58,53.5,53.53,249177.0,44.5794,44.5877,44.5211,44.5461,249177.0
2016-10-27 15:50:00,53.53,53.62,53.51,53.6,445063.0,44.5461,44.621,44.5294,44.6043,445063.0
2016-10-28 09:30:00,53.65,53.78,53.51,53.66,257284.0,44.6459,44.7541,44.5294,44.6542,257284.0
2016-10-28 09:40:00,53.66,53.82,53.66,53.81,133354.0,44.6542,44.7874,44.6542,44.7791,133354.0
2016-10-28 09:50:00,53.8,53.84,53.72,53.77,104223.0,44.7707,44.804,44.7042,44.7458,104223.0
2016-10-28 10:00:00,53.77,53.84,53.75,53.76,166585.0,44.7458,44.804,44.7291,44.7375,166585.0
2016-10-28 10:10:00,53.75,53.79,53.71,53.74,98787.0,44.7291,44.7624,44.6959,44.7208,98787.0
2016-10-28 10:20:00,53.74,53.78,53.69,53.74,86702.0,44.7208,44.7541,44.6792,44.7208,86702.0
2016-10-28 10:30:00,53.74,53.76,53.69,53.75,238503.0,44.7208,44.7375,44.6792,44.7291,238503.0
2016-10-28 10:40:00,53.75,53.75,53.68,53.7,128887.0,44.7291,44.7291,44.6709,44.6875,128887.0
2016-10-28 10:50:00,53.7,53.7,53.63,53.67,103948.0,44.6875,44.6875,44.6293,44.6626,103948.0
2016-10-28 11:00:00,53.67,53.7,53.58,53.6,79996.0,44.6626,44.6875,44.5877,44.6043,79996.0
2016-10-28 11:10:00,53.6,53.63,53.56,53.56,88404.0,44.6043,44.6293,44.571,44.571,88404.0
2016-10-28 11:20:00,53.56,53.58,53.52,53.56,85846.0,44.571,44.5877,44.5377,44.571,85846.0
2016-10-28 11:30:00,53.56,53.62,53.55,53.62,59402.0,44.571,44.621,44.5627,44.621,59402.0
2016-10-28 11:40:00,53.63,53.64,53.58,53.62,62267.0,44.6293,44.6376,44.5877,44.621,62267.0
2016-10-28 11:50:00,53.62,53.68,53.61,53.65,64646.0,44.621,44.6709,44.6126,44.6459,64646.0
2016-10-28 12:00:00,53.64,53.69,53.61,53.66,73096.0,44.6376,44.6792,44.6126,44.6542,73096.0
2016-10-28 12:10:00,53.65,53.7,53.64,53.66,60878.0,44.6459,44.6875,44.6376,44.6542,60878.0
2016-10-28 12:20:00,53.67,53.72,53.65,53.67,71211.0,44.6626,44.7042,44.6459,44.6626,71211.0
2016-10-28 12:30:00,53.67,53.7,53.66,53.7,67755.0,44.6626,44.6875,44.6542,44.6875,67755.0
2016-10-28 12:40:00,53.7,53.73,53.68,53.7,57454.0,44.6875,44.7125,44.6709,44.6875,57454.0
2016-10-28 12:50:00,53.71,53.73,53.7,53.71,40189.0,44.6959,44.7125,44.6875,44.6959,40189.0
2016-10-28 13:00:00,53.71,53.71,53.41,53.42,175956.0,44.6959,44.6959,44.4462,44.4545,175956.0
2016-10-28 13:10:00,53.42,53.47,53.33,53.39,162352.0,44.4545,44.4961,44.3796,44.4296,162352.0
2016-10-28 13:20:00,53.39,53.46,53.28,53.28,164458.0,44.4296,44.4878,44.338,44.338,164458.0
2016-10-28 13:30:00,53.28,53.29,53.11,53.21,238001.0,44.338,44.3463,44.1966,44.2798,238001.0
2016-10-28 13:40:00,53.2,53.31,53.16,53.29,230278.0,44.2714,44.363,44.2382,44.3463,230278.0
2016-10-28 13:50:00,53.29,53.31,53.21,53.23,193059.0,44.3463,44.363,44.2798,44.2964,193059.0
2016-10-28 14:00:00,53.23,53.41,53.22,53.41,300898.0,44.2964,44.4462,44.2881,44.4462,300898.0
2016-10-28 14:10:00,53.41,53.49,53.38,53.43,176132.0,44.4462,44.5128,44.4212,44.4628,176132.0
2016-10-28 14:20:00,53.43,53.49,53.39,53.45,109697.0,44.4628,44.5128,44.4296,44.4795,109697.0
2016-10-28 14:30:00,53.45,53.62,53.44,53.51,162006.0,44.4795,44.621,44.4712,44.5294,162006.0
2016-10-28 14:40:00,53.51,53.52,53.41,53.52,119298.0,44.5294,44.5377,44.4462,44.5377,119298.0
2016-10-28 14:50:00,53.52,53.6,53.49,53.6,106878.0,44.5377,44.6043,44.5128,44.6043,106878.0
2016-10-28 15:00:00,53.6,53.61,53.52,53.54,94870.0,44.6043,44.6126,44.5377,44.5544,94870.0
2016-10-28 15:10:00,53.54,53.57,53.49,53.57,179036.0,44.5544,44.5794,44.5128,44.5794,179036.0
2016-10-28 15:20:00,53.58,53.67,53.53,53.61,123216.0,44.5877,44.6626,44.5461,44.6126,123216.0
2016-10-28 15:30:00,53.61,53.62,53.52,53.56,141344.0,44.6126,44.621,44.5377,44.571,141344.0
2016-10-28 15:40:00,53.55,53.57,53.46,53.52,241423.0,44.5627,44.5794,44.4878,44.5377,241423.0
2016-10-28 15:50:00,53.52,53.55,53.49,53.53,452626.0,44.5377,44.5627,44.5128,44.5461,452626.0
2016-10-31 09:30:00,53.63,53.7,53.33,53.36,356108.0,44.6293,44.6875,44.3796,44.4046,356108.0
2016-10-31 09:40:00,53.36,53.48,53.35,53.43,181067.0,44.4046,44.5045,44.3963,44.4628,181067.0
2016-10-31 09:50:00,53.43,53.45,53.34,53.36,156549.0,44.4628,44.4795,44.388,44.4046,156549.0
2016-10-31 10:00:00,53.37,53.39,53.31,53.36,194859.0,44.4129,44.4296,44.363,44.4046,194859.0
2016-10-31 10:10:00,53.35,53.38,53.33,53.35,120993.0,44.3963,44.4212,44.3796,44.3963,120993.0
2016-10-31 10:20:00,53.35,53.46,53.28,53.45,265084.0,44.3963,44.4878,44.338,44.4795,265084.0
2016-10-31 10:30:00,53.46,53.47,53.35,53.4,131503.0,44.4878,44.4961,44.3963,44.4379,131503.0
2016-10-31 10:40:00,53.41,53.45,53.35,53.39,153142.0,44.4462,44.4795,44.3963,44.4296,153142.0
2016-10-31 10:50:00,53.39,53.4,53.25,53.26,203875.0,44.4296,44.4379,44.3131,44.3214,203875.0
2016-10-31 11:00:00,53.26,53.28,53.2,53.21,160121.0,44.3214,44.338,44.2714,44.2798,160121.0
2016-10-31 11:10:00,53.21,53.26,53.2,53.23,221217.0,44.2798,44.3214,44.2714,44.2964,221217.0
2016-10-31 11:20:00,53.22,53.32,53.22,53.32,139741.0,44.2881,44.3713,44.2881,44.3713,139741.0
2016-10-31 11:30:00,53.32,53.36,53.31,53.34,110391.0,44.3713,44.4046,44.363,44.388,110391.0
2016-10-31 11:40:00,53.34,53.38,53.33,53.35,94111.0,44.388,44.4212,44.3796,44.3963,94111.0
2016-10-31 11:50:00,53.35,53.43,53.34,53.43,101746.0,44.3963,44.4628,44.388,44.4628,101746.0
2016-10-31 12:00:00,53.43,53.44,53.39,53.42,79972.0,44.4628,44.4712,44.4296,44.4545,79972.0
2016-10-31 12:10:00,53.42,53.44,53.35,53.35,138407.0,44.4545,44.4712,44.3963,44.3963,138407.0
2016-10-31 12:20:00,53.36,53.41,53.34,53.38,116006.0,44.4046,44.4462,44.388,44.4212,116006.0
2016-10-31 12:30:00,53.38,53.42,53.33,53.42,87416.0,44.4212,44.4545,44.3796,44.4545,87416.0
2016-10-31 12:40:00,53.42,53.45,53.38,53.38,75269.0,44.4545,44.4795,44.4212,44.4212,75269.0
2016-10-31 12:50:00,53.38,53.41,53.36,53.4,81454.0,44.4212,44.4462,44.4046,44.4379,81454.0
2016-10-31 13:00:00,53.41,53.41,53.35,53.38,71059.0,44.4462,44.4462,44.3963,44.4212,71059.0
2016-10-31 13:10:00,53.37,53.39,53.35,53.37,90760.0,44.4129,44.4296,44.3963,44.4129,90760.0
2016-10-31 13:20:00,53.37,53.41,53.36,53.4,56204.0,44.4129,44.4462,44.4046,44.4379,56204.0
2016-10-31 13:30:00,53.41,53.43,53.37,53.37,74793.0,44.4462,44.4628,44.4129,44.4129,74793.0
2016-10-31 13:40:00,53.37,53.41,53.37,53.4,56026.0,44.4129,44.4462,44.4129,44.4379,56026.0
2016-10-31 13:50:00,53.4,53.41,53.31,53.33,103134.0,44.4379,44.4462,44.363,44.3796,103134.0
2016-10-31 14:00:00,53.33,53.36,53.31,53.31,86986.0,44.3796,44.4046,44.363,44.363,86986.0
2016-10-31 14:10:00,53.31,53.32,53.29,53.3,121243.0,44.363,44.3713,44.3463,44.3547,121243.0
2016-10-31 14:20:00,53.3,53.31,53.21,53.23,135754.0,44.3547,44.363,44.2798,44.2964,135754.0
2016-10-31 14:30:00,53.22,53.23,53.18,53.18,174090.0,44.2881,44.2964,44.2548,44.2548,174090.0
2016-10-31 14:40:00,53.19,53.19,53.13,53.13,128829.0,44.2631,44.2631,44.2132,44.2132,128829.0
2016-10-31 14:50:00,53.14,53.24,53.12,53.2,173094.0,44.2215,44.3047,44.2049,44.2714,173094.0
2016-10-31 15:00:00,53.21,53.29,53.19,53.28,232255.0,44.2798,44.3463,44.2631,44.338,232255.0
2016-10-31 15:10:00,53.28,53.31,53.25,53.29,190777.0,44.338,44.363,44.3131,44.3463,190777.0
2016-10-31 15:20:00,53.29,53.3,53.25,53.25,141466.0,44.3463,44.3547,44.3131,44.3131,141466.0
2016-10-31 15:30:00,53.26,53.26,53.19,53.2,195251.0,44.3214,44.3214,44.2631,44.2714,195251.0
2016-10-31 15:40:00,53.19,53.21,53.18,53.2,248617.0,44.2631,44.2798,44.2548,44.2714,248617.0
2016-10-31 15:50:00,53.19,53.2,53.05,53.07,1287250.0,44.2631,44.2714,44.1466,44.1633,1287250.0
2016-11-01 09:30:00,53.14,53.21,52.71,52.8,589770.0,44.2215,44.2798,43.8637,43.9386,589770.0
2016-11-01 09:40:00,52.8,52.8,52.52,52.75,470149.0,43.9386,43.9386,43.7056,43.897,470149.0
2016-11-01 09:50:00,52.75,52.77,52.65,52.66,462017.0,43.897,43.9136,43.8138,43.8221,462017.0
2016-11-01 10:00:00,52.67,52.72,52.56,52.57,515376.0,43.8304,43.872,43.7389,43.7472,515376.0
2016-11-01 10:10:00,52.57,52.59,52.5,52.51,429167.0,43.7472,43.7638,43.6889,43.6972,429167.0
2016-11-01 10:20:00,52.51,52.55,52.45,52.46,414735.0,43.6972,43.7305,43.6473,43.6556,414735.0
2016-11-01 10:30:00,52.47,52.5,52.36,52.37,356126.0,43.664,43.6889,43.5724,43.5807,356126.0
2016-11-01 10:40:00,52.38,52.5,52.37,52.46,426379.0,43.5891,43.6889,43.5807,43.6556,426379.0
2016-11-01 10:50:00,52.46,52.65,52.4,52.64,446654.0,43.6556,43.8138,43.6057,43.8054,446654.0
2016-11-01 11:00:00,52.64,52.65,52.58,52.58,152649.0,43.8054,43.8138,43.7555,43.7555,152649.0
2016-11-01 11:10:00,52.58,52.61,52.49,52.57,237403.0,43.7555,43.7805,43.6806,43.7472,237403.0
2016-11-01 11:20:00,52.56,52.58,52.51,52.51,194243.0,43.7389,43.7555,43.6972,43.6972,194243.0
2016-11-01 11:30:00,52.51,52.51,52.46,52.47,154605.0,43.6972,43.6972,43.6556,43.664,154605.0
2016-11-01 11:40:00,52.46,52.51,52.45,52.47,189976.0,43.6556,43.6972,43.6473,43.664,189976.0
2016-11-01 11:50:00,52.47,52.53,52.43,52.53,250237.0,43.664,43.7139,43.6307,43.7139,250237.0
2016-11-01 12:00:00,52.53,52.54,52.43,52.46,313937.0,43.7139,43.7222,43.6307,43.6556,313937.0
2016-11-01 12:10:00,52.45,52.46,52.35,52.39,209315.0,43.6473,43.6556,43.5641,43.5974,209315.0
2016-11-01 12:20:00,52.38,52.39,52.29,52.36,167483.0,43.5891,43.5974,43.5142,43.5724,167483.0
2016-11-01 12:30:00,52.35,52.46,52.34,52.43,160068.0,43.5641,43.6556,43.5558,43.6307,160068.0
2016-11-01 12:40:00,52.42,52.43,52.32,52.34,252289.0,43.6224,43.6307,43.5391,43.5558,252289.0
2016-11-01 12:50:00,52.34,52.37,52.32,52.34,188081.0,43.5558,43.5807,43.5391,43.5558,188081.0
2016-11-01 13:00:00,52.34,52.34,52.28,52.28,135241.0,43.5558,43.5558,43.5059,43.5059,135241.0
2016-11-01 13:10:00,52.29,52.36,52.27,52.29,183639.0,43.5142,43.5724,43.4975,43.5142,183639.0
2016-11-01 13:20:00,52.28,52.32,52.21,52.32,276516.0,43.5059,43.5391,43.4476,43.5391,276516.0
2016-11-01 13:30:00,52.31,52.31,52.22,52.27,423219.0,43.5308,43.5308,43.4559,43.4975,423219.0
2016-11-01 13:40:00,52.26,52.28,52.21,52.26,279526.0,43.4892,43.5059,43.4476,43.4892,279526.0
2016-11-01 13:50:00,52.25,52.27,52.21,52.22,223170.0,43.4809,43.4975,43.4476,43.4559,223170.0
2016-11-01 14:00:00,52.22,52.23,52.14,52.18,320988.0,43.4559,43.4642,43.3893,43.4226,320988.0
2016-11-01 14:10:00,52.19,52.22,52.08,52.12,242958.0,43.431,43.4559,43.3394,43.3727,242958.0
2016-11-01 14:20:00,52.13,52.28,52.11,52.26,316736.0,43.381,43.5059,43.3644,43.4892,316736.0
2016-11-01 14:30:00,52.26,52.48,52.13,52.43,295340.0,43.4892,43.6723,43.381,43.6307,295340.0
2016-11-01 14:40:00,52.43,52.47,52.32,52.34,321270.0,43.6307,43.664,43.5391,43.5558,321270.0
2016-11-01 14:50:00,52.35,52.42,52.33,52.39,200292.0,43.5641,43.6224,43.5475,43.5974,200292.0
2016-11-01 15:00:00,52.39,52.4,52.33,52.35,237207.0,43.5974,43.6057,43.5475,43.5641,237207.0
2016-11-01 15:10:00,52.34,52.35,52.27,52.33,256460.0,43.5558,43.5641,43.4975,43.5475,256460.0
2016-11-01 15:20:00,52.33,52.35,52.28,52.35,321725.0,43.5475,43.5641,43.5059,43.5641,321725.0
2016-11-01 15:30:00,52.35,52.35,52.25,52.29,530513.0,43.5641,43.5641,43.4809,43.5142,530513.0
2016-11-01 15:40:00,52.28,52.34,52.22,52.33,590334.0,43.5059,43.5558,43.4559,43.5475,590334.0
2016-11-01 15:50:00,52.32,52.5,52.29,52.5,1531423.0,43.5391,43.6889,43.5142,43.6889,1531423.0
2016-11-02 09:30:00,52.34,52.58,52.31,52.55,333801.0,43.5558,43.7555,43.5308,43.7305,333801.0
2016-11-02 09:40:00,52.55,52.62,52.49,52.56,229119.0,43.7305,43.7888,43.6806,43.7389,229119.0
2016-11-02 09:50:00,52.56,52.75,52.53,52.73,211275.0,43.7389,43.897,43.7139,43.8803,211275.0
2016-11-02 10:00:00,52.73,52.96,52.7,52.94,255011.0,43.8803,44.0717,43.8554,44.0551,255011.0
2016-11-02 10:10:00,52.94,53.05,52.9,53.03,252586.0,44.0551,44.1466,44.0218,44.13,252586.0
2016-11-02 10:20:00,53.04,53.04,52.94,53.01,257194.0,44.1383,44.1383,44.0551,44.1133,257194.0
2016-11-02 10:30:00,53.0,53.01,52.89,52.98,226862.0,44.105,44.1133,44.0135,44.0884,226862.0
2016-11-02 10:40:00,52.98,53.11,52.91,53.09,233930.0,44.0884,44.1966,44.0301,44.1799,233930.0
2016-11-02 10:50:00,53.09,53.18,53.05,53.16,251966.0,44.1799,44.2548,44.1466,44.2382,251966.0
2016-11-02 11:00:00,53.17,53.39,53.16,53.38,389714.0,44.2465,44.4296,44.2382,44.4212,389714.0
2016-11-02 11:10:00,53.38,53.46,53.27,53.28,335316.0,44.4212,44.4878,44.3297,44.338,335316.0
2016-11-02 11:20:00,53.29,53.29,53.12,53.15,192251.0,44.3463,44.3463,44.2049,44.2298,192251.0
2016-11-02 11:30:00,53.14,53.15,53.02,53.04,158574.0,44.2215,44.2298,44.1217,44.1383,158574.0
2016-11-02 11:40:00,53.04,53.05,52.92,52.93,250872.0,44.1383,44.1466,44.0384,44.0468,250872.0
2016-11-02 11:50:00,52.92,52.93,52.89,52.91,149265.0,44.0384,44.0468,44.0135,44.0301,149265.0
2016-11-02 12:00:00,52.91,52.95,52.85,52.94,145505.0,44.0301,44.0634,43.9802,44.0551,145505.0
2016-11-02 12:10:00,52.94,53.04,52.91,52.93,169595.0,44.0551,44.1383,44.0301,44.0468,169595.0
2016-11-02 12:20:00,52.93,52.94,52.83,52.84,252551.0,44.0468,44.0551,43.9635,43.9719,252551.0
2016-11-02 12:30:00,52.84,52.88,52.82,52.84,121258.0,43.9719,44.0052,43.9552,43.9719,121258.0
2016-11-02 12:40:00,52.83,52.93,52.83,52.9,204491.0,43.9635,44.0468,43.9635,44.0218,204491.0
2016-11-02 12:50:00,52.9,52.98,52.89,52.98,165115.0,44.0218,44.0884,44.0135,44.0884,165115.0
2016-11-02 13:00:00,52.98,53.0,52.78,52.84,165872.0,44.0884,44.105,43.9219,43.9719,165872.0
2016-11-02 13:10:00,52.84,52.87,52.76,52.79,152329.0,43.9719,43.9968,43.9053,43.9303,152329.0
2016-11-02 13:20:00,52.79,52.86,52.78,52.84,137193.0,43.9303,43.9885,43.9219,43.9719,137193.0
2016-11-02 13:30:00,52.85,52.86,52.81,52.82,124787.0,43.9802,43.9885,43.9469,43.9552,124787.0
2016-11-02 13:40:00,52.83,52.89,52.81,52.81,147416.0,43.9635,44.0135,43.9469,43.9469,147416.0
2016-11-02 13:50:00,52.82,52.95,52.81,52.95,176554.0,43.9552,44.0634,43.9469,44.0634,176554.0
2016-11-02 14:00:00,52.95,53.0,52.77,52.86,422523.0,44.0634,44.105,43.9136,43.9885,422523.0
2016-11-02 14:10:00,52.86,53.0,52.85,52.98,229050.0,43.9885,44.105,43.9802,44.0884,229050.0
2016-11-02 14:20:00,52.98,53.03,52.93,53.0,219840.0,44.0884,44.13,44.0468,44.105,219840.0
2016-11-02 14:30:00,53.0,53.04,52.98,52.99,233127.0,44.105,44.1383,44.0884,44.0967,233127.0
2016-11-02 14:40:00,53.0,53.03,52.91,52.93,179326.0,44.105,44.13,44.0301,44.0468,179326.0
2016-11-02 14:50:00,52.93,53.0,52.87,52.92,183294.0,44.0468,44.105,43.9968,44.0384,183294.0
2016-11-02 15:00:00,52.92,52.97,52.88,52.95,172551.0,44.0384,44.08,44.0052,44.0634,172551.0
2016-11-02 15:10:00,52.94,53.01,52.91,52.96,262635.0,44.0551,44.1133,44.0301,44.0717,262635.0
2016-11-02 15:20:00,52.96,53.04,52.95,53.01,207404.0,44.0717,44.1383,44.0634,44.1133,207404.0
2016-11-02 15:30:00,53.02,53.06,53.0,53.0,301184.0,44.1217,44.1549,44.105,44.105,301184.0
2016-11-02 15:40:00,53.0,53.04,52.96,52.98,331120.0,44.105,44.1383,44.0717,44.0884,331120.0
2016-11-02 15:50:00,52.99,53.0,52.92,52.99,954735.0,44.0967,44.105,44.0384,44.0967,954735.0
2016-11-03 09:30:00,52.99,53.0,52.71,52.74,314671.0,44.0967,44.105,43.8637,43.8886,314671.0
2016-11-03 09:40:00,52.73,52.81,52.66,52.76,294761.0,43.8803,43.9469,43.8221,43.9053,294761.0
2016-11-03 09:50:00,52.76,52.78,52.57,52.57,309700.0,43.9053,43.9219,43.7472,43.7472,309700.0
2016-11-03 10:00:00,52.58,52.64,52.47,52.58,383545.0,43.7555,43.8054,43.664,43.7555,383545.0
2016-11-03 10:10:00,52.59,52.62,52.44,52.44,260627.0,43.7638,43.7888,43.639,43.639,260627.0
2016-11-03 10:20:00,52.45,52.5,52.25,52.32,355022.0,43.6473,43.6889,43.4809,43.5391,355022.0
2016-11-03 10:30:00,52.33,52.54,52.32,52.42,279955.0,43.5475,43.7222,43.5391,43.6224,279955.0
2016-11-03 10:40:00,52.42,52.53,52.41,52.42,204933.0,43.6224,43.7139,43.614,43.6224,204933.0
2016-11-03 10:50:00,52.42,52.42,52.23,52.25,186016.0,43.6224,43.6224,43.4642,43.4809,186016.0
2016-11-03 11:00:00,52.26,52.38,52.25,52.33,205530.0,43.4892,43.5891,43.4809,43.5475,205530.0
2016-11-03 11:10:00,52.33,52.34,52.25,52.28,217324.0,43.5475,43.5558,43.4809,43.5059,217324.0
2016-11-03 11:20:00,52.29,52.34,52.25,52.3,306161.0,43.5142,43.5558,43.4809,43.5225,306161.0
2016-11-03 11:30:00,52.3,52.43,52.29,52.37,291856.0,43.5225,43.6307,43.5142,43.5807,291856.0
2016-11-03 11:40:00,52.37,52.37,52.19,52.21,363175.0,43.5807,43.5807,43.431,43.4476,363175.0
2016-11-03 11:50:00,52.21,52.23,52.06,52.07,421501.0,43.4476,43.4642,43.3228,43.3311,421501.0
2016-11-03 12:00:00,52.07,52.21,52.06,52.21,387780.0,43.3311,43.4476,43.3228,43.4476,387780.0
2016-11-03 12:10:00,52.21,52.26,52.17,52.25,199845.0,43.4476,43.4892,43.4143,43.4809,199845.0
2016-11-03 12:20:00,52.25,52.27,52.1,52.13,255318.0,43.4809,43.4975,43.3561,43.381,255318.0
2016-11-03 12:30:00,52.14,52.15,51.97,52.0,542585.0,43.3893,43.3977,43.2479,43.2728,542585.0
2016-11-03 12:40:00,52.0,52.0,51.89,51.9,395170.0,43.2728,43.2728,43.1813,43.1896,395170.0
2016-11-03 12:50:00,51.9,52.0,51.84,51.95,425836.0,43.1896,43.2728,43.1397,43.2312,425836.0
2016-11-03 13:00:00,51.95,52.05,51.94,51.97,319604.0,43.2312,43.3145,43.2229,43.2479,319604.0
2016-11-03 13:10:00,51.96,51.97,51.9,51.94,282722.0,43.2396,43.2479,43.1896,43.2229,282722.0
2016-11-03 13:20:00,51.94,51.98,51.89,51.95,294717.0,43.2229,43.2562,43.1813,43.2312,294717.0
2016-11-03 13:30:00,51.94,51.95,51.63,51.73,519497.0,43.2229,43.2312,42.9649,43.0482,519497.0
2016-11-03 13:40:00,51.73,51.85,51.71,51.79,297727.0,43.0482,43.148,43.0315,43.0981,297727.0
2016-11-03 13:50:00,51.79,51.92,51.75,51.9,414007.0,43.0981,43.2063,43.0648,43.1896,414007.0
2016-11-03 14:00:00,51.91,51.91,51.76,51.79,300783.0,43.1979,43.1979,43.0731,43.0981,300783.0
2016-11-03 14:10:00,51.8,51.86,51.7,51.7,317964.0,43.1064,43.1563,43.0232,43.0232,317964.0
2016-11-03 14:20:00,51.7,51.75,51.67,51.71,304162.0,43.0232,43.0648,42.9982,43.0315,304162.0
2016-11-03 14:30:00,51.72,51.76,51.65,51.65,361369.0,43.0398,43.0731,42.9816,42.9816,361369.0
2016-11-03 14:40:00,51.65,51.66,51.34,51.42,678464.0,42.9816,42.9899,42.7236,42.7902,678464.0
2016-11-03 14:50:00,51.42,51.62,51.4,51.61,603673.0,42.7902,42.9566,42.7735,42.9483,603673.0
2016-11-03 15:00:00,51.61,51.62,51.53,51.57,396322.0,42.9483,42.9566,42.8817,42.915,396322.0
2016-11-03 15:10:00,51.57,51.6,51.47,51.54,606669.0,42.915,42.94,42.8318,42.89,606669.0
2016-11-03 15:20:00,51.54,51.72,51.53,51.72,615342.0,42.89,43.0398,42.8817,43.0398,615342.0
2016-11-03 15:30:00,51.72,51.84,51.71,51.78,985212.0,43.0398,43.1397,43.0315,43.0898,985212.0
2016-11-03 15:40:00,51.78,51.78,51.59,51.61,832296.0,43.0898,43.0898,42.9317,42.9483,832296.0
2016-11-03 15:50:00,51.62,51.88,51.61,51.76,1732356.0,42.9566,43.173,42.9483,43.0731,1732356.0
2016-11-04 09:30:00,51.14,52.95,50.84,52.55,2262320.0,42.5572,44.0634,42.3075,43.7305,2262320.0
2016-11-04 09:40:00,52.53,53.43,52.42,53.4,1785940.0,43.7139,44.4628,43.6224,44.4379,1785940.0
2016-11-04 09:50:00,53.41,53.74,53.01,53.71,1965230.0,44.4462,44.7208,44.1133,44.6959,1965230.0
2016-11-04 10:00:00,53.72,53.73,53.37,53.58,809044.0,44.7042,44.7125,44.4129,44.5877,809044.0
2016-11-04 10:10:00,53.59,53.61,53.13,53.16,838862.0,44.596,44.6126,44.2132,44.2382,838862.0
2016-11-04 10:20:00,53.17,53.27,53.16,53.26,505269.0,44.2465,44.3297,44.2382,44.3214,505269.0
2016-11-04 10:30:00,53.26,53.42,53.24,53.41,660583.0,44.3214,44.4545,44.3047,44.4462,660583.0
2016-11-04 10:40:00,53.41,53.55,53.34,53.35,598384.0,44.4462,44.5627,44.388,44.3963,598384.0
2016-11-04 10:50:00,53.35,53.49,53.23,53.34,371669.0,44.3963,44.5128,44.2964,44.388,371669.0
2016-11-04 11:00:00,53.34,53.37,52.95,53.03,638151.0,44.388,44.4129,44.0634,44.13,638151.0
2016-11-04 11:10:00,53.02,53.23,52.98,53.2,361268.0,44.1217,44.2964,44.0884,44.2714,361268.0
2016-11-04 11:20:00,53.21,53.3,53.09,53.29,358473.0,44.2798,44.3547,44.1799,44.3463,358473.0
2016-11-04 11:30:00,53.3,53.3,52.98,53.1,387428.0,44.3547,44.3547,44.0884,44.1882,387428.0
2016-11-04 11:40:00,53.09,53.17,53.02,53.12,311248.0,44.1799,44.2465,44.1217,44.2049,311248.0
2016-11-04 11:50:00,53.12,53.12,53.0,53.01,203309.0,44.2049,44.2049,44.105,44.1133,203309.0
2016-11-04 12:00:00,53.01,53.07,52.92,53.03,304727.0,44.1133,44.1633,44.0384,44.13,304727.0
2016-11-04 12:10:00,53.04,53.05,52.98,52.99,207196.0,44.1383,44.1466,44.0884,44.0967,207196.0
2016-11-04 12:20:00,52.99,53.07,52.94,53.01,232275.0,44.0967,44.1633,44.0551,44.1133,232275.0
2016-11-04 12:30:00,53.01,53.04,52.95,53.01,212035.0,44.1133,44.1383,44.0634,44.1133,212035.0
2016-11-04 12:40:00,53.0,53.04,53.0,53.01,141307.0,44.105,44.1383,44.105,44.1133,141307.0
2016-11-04 12:50:00,53.0,53.02,52.86,52.96,396630.0,44.105,44.1217,43.9885,44.0717,396630.0
2016-11-04 13:00:00,52.96,53.0,52.86,52.97,269770.0,44.0717,44.105,43.9885,44.08,269770.0
2016-11-04 13:10:00,52.98,53.01,52.91,53.01,229725.0,44.0884,44.1133,44.0301,44.1133,229725.0
2016-11-04 13:20:00,53.01,53.02,52.92,52.99,184140.0,44.1133,44.1217,44.0384,44.0967,184140.0
2016-11-04 13:30:00,52.99,53.04,52.97,53.01,183195.0,44.0967,44.1383,44.08,44.1133,183195.0
2016-11-04 13:40:00,53.01,53.03,52.97,52.99,166814.0,44.1133,44.13,44.08,44.0967,166814.0
2016-11-04 13:50:00,52.99,53.0,52.95,52.98,254983.0,44.0967,44.105,44.0634,44.0884,254983.0
2016-11-04 14:00:00,52.98,52.98,52.9,52.91,175244.0,44.0884,44.0884,44.0218,44.0301,175244.0
2016-11-04 14:10:00,52.9,52.97,52.88,52.97,177220.0,44.0218,44.08,44.0052,44.08,177220.0
2016-11-04 14:20:00,52.97,53.02,52.91,52.94,192595.0,44.08,44.1217,44.0301,44.0551,192595.0
2016-11-04 14:30:00,52.95,52.96,52.93,52.96,202659.0,44.0634,44.0717,44.0468,44.0717,202659.0
2016-11-04 14:40:00,52.96,53.09,52.95,53.03,283063.0,44.0717,44.1799,44.0634,44.13,283063.0
2016-11-04 14:50:00,53.03,53.09,52.99,52.99,291467.0,44.13,44.1799,44.0967,44.0967,291467.0
2016-11-04 15:00:00,53.0,53.02,52.91,52.94,301695.0,44.105,44.1217,44.0301,44.0551,301695.0
2016-11-04 15:10:00,52.94,52.99,52.93,52.98,267256.0,44.0551,44.0967,44.0468,44.0884,267256.0
2016-11-04 15:20:00,52.98,52.98,52.83,52.88,454564.0,44.0884,44.0884,43.9635,44.0052,454564.0
2016-11-04 15:30:00,52.88,52.89,52.68,52.76,641891.0,44.0052,44.0135,43.8387,43.9053,641891.0
2016-11-04 15:40:00,52.76,52.79,52.7,52.73,421407.0,43.9053,43.9303,43.8554,43.8803,421407.0
2016-11-04 15:50:00,52.73,52.81,52.65,52.76,1340600.0,43.8803,43.9469,43.8138,43.9053,1340600.0
2016-11-07 09:30:00,53.5,53.57,53.19,53.45,613305.0,44.5211,44.5794,44.2631,44.4795,613305.0
2016-11-07 09:40:00,53.45,53.56,53.3,53.55,694021.0,44.4795,44.571,44.3547,44.5627,694021.0
2016-11-07 09:50:00,53.55,53.68,53.51,53.67,456640.0,44.5627,44.6709,44.5294,44.6626,456640.0
2016-11-07 10:00:00,53.68,53.8,53.58,53.77,640969.0,44.6709,44.7707,44.5877,44.7458,640969.0
2016-11-07 10:10:00,53.76,53.9,53.74,53.88,376646.0,44.7375,44.854,44.7208,44.8373,376646.0
2016-11-07 10:20:00,53.88,53.93,53.77,53.82,343966.0,44.8373,44.8789,44.7458,44.7874,343966.0
2016-11-07 10:30:00,53.83,54.04,53.77,53.94,453748.0,44.7957,44.9705,44.7458,44.8873,453748.0
2016-11-07 10:40:00,53.94,53.95,53.86,53.9,253820.0,44.8873,44.8956,44.8207,44.854,253820.0
2016-11-07 10:50:00,53.9,54.0,53.85,53.96,262262.0,44.854,44.9372,44.8124,44.9039,262262.0
2016-11-07 11:00:00,53.96,54.04,53.96,54.01,226297.0,44.9039,44.9705,44.9039,44.9455,226297.0
2016-11-07 11:10:00,54.01,54.23,54.01,54.23,462152.0,44.9455,45.1286,44.9455,45.1286,462152.0
2016-11-07 11:20:00,54.23,54.28,54.22,54.27,337221.0,45.1286,45.1702,45.1203,45.1619,337221.0
2016-11-07 11:30:00,54.27,54.32,54.23,54.27,344538.0,45.1619,45.2035,45.1286,45.1619,344538.0
2016-11-07 11:40:00,54.28,54.4,54.26,54.4,238443.0,45.1702,45.2701,45.1535,45.2701,238443.0
2016-11-07 11:50:00,54.39,54.42,54.34,54.42,288637.0,45.2617,45.2867,45.2201,45.2867,288637.0
2016-11-07 12:00:00,54.42,54.49,54.4,54.41,272731.0,45.2867,45.3449,45.2701,45.2784,272731.0
2016-11-07 12:10:00,54.41,54.48,54.4,54.48,271605.0,45.2784,45.3366,45.2701,45.3366,271605.0
2016-11-07 12:20:00,54.47,54.5,54.44,54.5,258176.0,45.3283,45.3533,45.3033,45.3533,258176.0
2016-11-07 12:30:00,54.5,54.53,54.34,54.38,312115.0,45.3533,45.3782,45.2201,45.2534,312115.0
2016-11-07 12:40:00,54.37,54.47,54.36,54.43,177842.0,45.2451,45.3283,45.2368,45.295,177842.0
2016-11-07 12:50:00,54.44,54.44,54.38,54.4,105417.0,45.3033,45.3033,45.2534,45.2701,105417.0
2016-11-07 13:00:00,54.4,54.44,54.28,54.28,178865.0,45.2701,45.3033,45.1702,45.1702,178865.0
2016-11-07 13:10:00,54.28,54.35,54.26,54.32,180156.0,45.1702,45.2284,45.1535,45.2035,180156.0
2016-11-07 13:20:00,54.33,54.48,54.31,54.42,258065.0,45.2118,45.3366,45.1952,45.2867,258065.0
2016-11-07 13:30:00,54.43,54.49,54.42,54.44,141251.0,45.295,45.3449,45.2867,45.3033,141251.0
2016-11-07 13:40:00,54.44,54.47,54.42,54.45,121680.0,45.3033,45.3283,45.2867,45.3117,121680.0
2016-11-07 13:50:00,54.45,54.47,54.4,54.44,227143.0,45.3117,45.3283,45.2701,45.3033,227143.0
2016-11-07 14:00:00,54.45,54.6,54.45,54.6,352852.0,45.3117,45.4365,45.3117,45.4365,352852.0
2016-11-07 14:10:00,54.6,54.67,54.57,54.66,322792.0,45.4365,45.4947,45.4115,45.4864,322792.0
2016-11-07 14:20:00,54.65,54.68,54.61,54.61,353405.0,45.4781,45.5031,45.4448,45.4448,353405.0
2016-11-07 14:30:00,54.62,54.64,54.57,54.58,218041.0,45.4531,45.4698,45.4115,45.4198,218041.0
2016-11-07 14:40:00,54.59,54.59,54.47,54.49,214986.0,45.4282,45.4282,45.3283,45.3449,214986.0
2016-11-07 14:50:00,54.49,54.52,54.41,54.45,209320.0,45.3449,45.3699,45.2784,45.3117,209320.0
2016-11-07 15:00:00,54.45,54.46,54.36,54.36,267957.0,45.3117,45.32,45.2368,45.2368,267957.0
2016-11-07 15:10:00,54.37,54.47,54.36,54.47,255795.0,45.2451,45.3283,45.2368,45.3283,255795.0
2016-11-07 15:20:00,54.47,54.47,54.3,54.35,321532.0,45.3283,45.3283,45.1868,45.2284,321532.0
2016-11-07 15:30:00,54.35,54.38,54.32,54.36,438801.0,45.2284,45.2534,45.2035,45.2368,438801.0
2016-11-07 15:40:00,54.36,54.48,54.35,54.48,454972.0,45.2368,45.3366,45.2284,45.3366,454972.0
2016-11-07 15:50:00,54.47,54.5,54.46,54.48,1129398.0,45.3283,45.3533,45.32,45.3366,1129398.0
2016-11-08 09:30:00,54.4,54.75,54.33,54.45,452432.0,45.2701,45.5613,45.2118,45.3117,452432.0
2016-11-08 09:40:00,54.46,54.52,54.24,54.24,164743.0,45.32,45.3699,45.1369,45.1369,164743.0
2016-11-08 09:50:00,54.24,54.3,54.12,54.2,338281.0,45.1369,45.1868,45.037,45.1036,338281.0
2016-11-08 10:00:00,54.2,54.26,54.14,54.22,134975.0,45.1036,45.1535,45.0537,45.1203,134975.0
2016-11-08 10:10:00,54.22,54.27,54.18,54.23,156393.0,45.1203,45.1619,45.087,45.1286,156393.0
2016-11-08 10:20:00,54.22,54.27,54.18,54.19,97385.0,45.1203,45.1619,45.087,45.0953,97385.0
2016-11-08 10:30:00,54.18,54.19,54.11,54.13,131571.0,45.087,45.0953,45.0287,45.0454,131571.0
2016-11-08 10:40:00,54.13,54.3,54.12,54.29,166175.0,45.0454,45.1868,45.037,45.1785,166175.0
2016-11-08 10:50:00,54.29,54.31,54.22,54.24,165916.0,45.1785,45.1952,45.1203,45.1369,165916.0
2016-11-08 11:00:00,54.24,54.35,54.23,54.35,105286.0,45.1369,45.2284,45.1286,45.2284,105286.0
2016-11-08 11:10:00,54.35,54.44,54.33,54.44,127660.0,45.2284,45.3033,45.2118,45.3033,127660.0
2016-11-08 11:20:00,54.44,54.51,54.41,54.41,347212.0,45.3033,45.3616,45.2784,45.2784,347212.0
2016-11-08 11:30:00,54.42,54.51,54.41,54.49,212013.0,45.2867,45.3616,45.2784,45.3449,212013.0
2016-11-08 11:40:00,54.49,54.54,54.48,54.53,115714.0,45.3449,45.3866,45.3366,45.3782,115714.0
2016-11-08 11:50:00,54.52,54.63,54.51,54.63,146369.0,45.3699,45.4615,45.3616,45.4615,146369.0
2016-11-08 12:00:00,54.64,54.72,54.63,54.72,181486.0,45.4698,45.5363,45.4615,45.5363,181486.0
2016-11-08 12:10:00,54.71,54.75,54.69,54.74,127654.0,45.528,45.5613,45.5114,45.553,127654.0
2016-11-08 12:20:00,54.75,54.79,54.74,54.77,225327.0,45.5613,45.5946,45.553,45.578,225327.0
2016-11-08 12:30:00,54.77,54.77,54.67,54.67,112864.0,45.578,45.578,45.4947,45.4947,112864.0
2016-11-08 12:40:00,54.68,54.7,54.64,54.67,84275.0,45.5031,45.5197,45.4698,45.4947,84275.0
2016-11-08 12:50:00,54.68,54.76,54.67,54.75,102330.0,45.5031,45.5696,45.4947,45.5613,102330.0
2016-11-08 13:00:00,54.75,54.76,54.56,54.58,158180.0,45.5613,45.5696,45.4032,45.4198,158180.0
2016-11-08 13:10:00,54.58,54.62,54.55,54.6,134555.0,45.4198,45.4531,45.3949,45.4365,134555.0
2016-11-08 13:20:00,54.6,54.68,54.6,54.64,271872.0,45.4365,45.5031,45.4365,45.4698,271872.0
2016-11-08 13:30:00,54.64,54.65,54.58,54.6,145264.0,45.4698,45.4781,45.4198,45.4365,145264.0
2016-11-08 13:40:00,54.6,54.61,54.55,54.56,83911.0,45.4365,45.4448,45.3949,45.4032,83911.0
2016-11-08 13:50:00,54.56,54.58,54.53,54.58,103731.0,45.4032,45.4198,45.3782,45.4198,103731.0
2016-11-08 14:00:00,54.57,54.63,54.57,54.59,77022.0,45.4115,45.4615,45.4115,45.4282,77022.0
2016-11-08 14:10:00,54.58,54.59,54.47,54.52,128489.0,45.4198,45.4282,45.3283,45.3699,128489.0
2016-11-08 14:20:00,54.53,54.59,54.51,54.59,100894.0,45.3782,45.4282,45.3616,45.4282,100894.0
2016-11-08 14:30:00,54.58,54.59,54.47,54.54,134691.0,45.4198,45.4282,45.3283,45.3866,134691.0
2016-11-08 14:40:00,54.54,54.56,54.44,54.52,118252.0,45.3866,45.4032,45.3033,45.3699,118252.0
2016-11-08 14:50:00,54.52,54.6,54.51,54.6,109395.0,45.3699,45.4365,45.3616,45.4365,109395.0
2016-11-08 15:00:00,54.59,54.69,54.58,54.69,112642.0,45.4282,45.5114,45.4198,45.5114,112642.0
2016-11-08 15:10:00,54.69,54.74,54.67,54.72,169563.0,45.5114,45.553,45.4947,45.5363,169563.0
2016-11-08 15:20:00,54.72,54.77,54.71,54.73,222915.0,45.5363,45.578,45.528,45.5447,222915.0
2016-11-08 15:30:00,54.73,54.79,54.72,54.77,264695.0,45.5447,45.5946,45.5363,45.578,264695.0
2016-11-08 15:40:00,54.78,54.79,54.76,54.78,357128.0,45.5863,45.5946,45.5696,45.5863,357128.0
2016-11-08 15:50:00,54.78,54.79,54.59,54.62,969941.0,45.5863,45.5946,45.4282,45.4531,969941.0
2016-11-09 09:30:00,53.19,53.96,52.8,53.52,1140857.0,44.2631,44.9039,43.9386,44.5377,1140857.0
2016-11-09 09:40:00,53.54,54.09,53.43,54.06,695262.0,44.5544,45.0121,44.4628,44.9871,695262.0
2016-11-09 09:50:00,54.08,54.18,53.76,53.86,603709.0,45.0038,45.087,44.7375,44.8207,603709.0
2016-11-09 10:00:00,53.86,53.99,53.64,53.87,514663.0,44.8207,44.9289,44.6376,44.829,514663.0
2016-11-09 10:10:00,53.87,53.94,53.65,53.68,340643.0,44.829,44.8873,44.6459,44.6709,340643.0
2016-11-09 10:20:00,53.69,53.93,53.64,53.91,308402.0,44.6792,44.8789,44.6376,44.8623,308402.0
2016-11-09 10:30:00,53.91,53.91,53.62,53.7,186837.0,44.8623,44.8623,44.621,44.6875,186837.0
2016-11-09 10:40:00,53.7,53.77,53.65,53.66,177729.0,44.6875,44.7458,44.6459,44.6542,177729.0
2016-11-09 10:50:00,53.66,53.91,53.65,53.85,226278.0,44.6542,44.8623,44.6459,44.8124,226278.0
2016-11-09 11:00:00,53.85,53.91,53.83,53.86,294260.0,44.8124,44.8623,44.7957,44.8207,294260.0
2016-11-09 11:10:00,53.86,54.01,53.86,53.98,313569.0,44.8207,44.9455,44.8207,44.9205,313569.0
2016-11-09 11:20:00,53.98,54.18,53.91,54.16,264624.0,44.9205,45.087,44.8623,45.0703,264624.0
2016-11-09 11:30:00,54.16,54.4,54.15,54.29,292931.0,45.0703,45.2701,45.062,45.1785,292931.0
2016-11-09 11:40:00,54.29,54.51,54.22,54.51,206337.0,45.1785,45.3616,45.1203,45.3616,206337.0
2016-11-09 11:50:00,54.5,54.54,54.42,54.51,434836.0,45.3533,45.3866,45.2867,45.3616,434836.0
2016-11-09 12:00:00,54.51,54.68,54.5,54.54,427957.0,45.3616,45.5031,45.3533,45.3866,427957.0
2016-11-09 12:10:00,54.53,54.75,54.5,54.73,332768.0,45.3782,45.5613,45.3533,45.5447,332768.0
2016-11-09 12:20:00,54.73,54.75,54.61,54.7,156935.0,45.5447,45.5613,45.4448,45.5197,156935.0
2016-11-09 12:30:00,54.69,54.82,54.67,54.69,252739.0,45.5114,45.6196,45.4947,45.5114,252739.0
2016-11-09 12:40:00,54.69,54.77,54.61,54.66,237118.0,45.5114,45.578,45.4448,45.4864,237118.0
2016-11-09 12:50:00,54.65,54.77,54.64,54.76,211057.0,45.4781,45.578,45.4698,45.5696,211057.0
2016-11-09 13:00:00,54.76,54.76,54.59,54.64,176962.0,45.5696,45.5696,45.4282,45.4698,176962.0
2016-11-09 13:10:00,54.64,54.78,54.59,54.65,185969.0,45.4698,45.5863,45.4282,45.4781,185969.0
2016-11-09 13:20:00,54.64,54.65,54.44,54.53,247663.0,45.4698,45.4781,45.3033,45.3782,247663.0
2016-11-09 13:30:00,54.53,54.65,54.5,54.62,161620.0,45.3782,45.4781,45.3533,45.4531,161620.0
2016-11-09 13:40:00,54.62,54.7,54.59,54.67,223234.0,45.4531,45.5197,45.4282,45.4947,223234.0
2016-11-09 13:50:00,54.67,54.69,54.5,54.52,141680.0,45.4947,45.5114,45.3533,45.3699,141680.0
2016-11-09 14:00:00,54.52,54.59,54.49,54.53,116839.0,45.3699,45.4282,45.3449,45.3782,116839.0
2016-11-09 14:10:00,54.54,54.66,54.54,54.63,155545.0,45.3866,45.4864,45.3866,45.4615,155545.0
2016-11-09 14:20:00,54.64,54.7,54.59,54.62,168037.0,45.4698,45.5197,45.4282,45.4531,168037.0
2016-11-09 14:30:00,54.61,54.76,54.61,54.75,159943.0,45.4448,45.5696,45.4448,45.5613,159943.0
2016-11-09 14:40:00,54.76,54.8,54.68,54.73,164302.0,45.5696,45.6029,45.5031,45.5447,164302.0
2016-11-09 14:50:00,54.72,54.72,54.58,54.63,180593.0,45.5363,45.5363,45.4198,45.4615,180593.0
2016-11-09 15:00:00,54.63,54.73,54.63,54.67,176253.0,45.4615,45.5447,45.4615,45.4947,176253.0
2016-11-09 15:10:00,54.67,54.8,54.65,54.79,209639.0,45.4947,45.6029,45.4781,45.5946,209639.0
2016-11-09 15:20:00,54.8,54.81,54.74,54.75,264908.0,45.6029,45.6112,45.553,45.5613,264908.0
2016-11-09 15:30:00,54.75,54.76,54.64,54.65,297066.0,45.5613,45.5696,45.4698,45.4781,297066.0
2016-11-09 15:40:00,54.65,54.66,54.52,54.55,404412.0,45.4781,45.4864,45.3699,45.3949,404412.0
2016-11-09 15:50:00,54.56,54.69,54.55,54.59,823546.0,45.4032,45.5114,45.3949,45.4282,823546.0
2016-11-10 09:30:00,54.64,54.76,54.54,54.73,368521.0,45.4698,45.5696,45.3866,45.5447,368521.0
2016-11-10 09:40:00,54.74,54.82,54.6,54.65,268422.0,45.553,45.6196,45.4365,45.4781,268422.0
2016-11-10 09:50:00,54.65,54.74,54.46,54.51,225178.0,45.4781,45.553,45.32,45.3616,225178.0
2016-11-10 10:00:00,54.52,54.57,54.31,54.33,284635.0,45.3699,45.4115,45.1952,45.2118,284635.0
2016-11-10 10:10:00,54.33,54.34,53.93,53.93,515875.0,45.2118,45.2201,44.8789,44.8789,515875.0
2016-11-10 10:20:00,53.93,54.16,53.75,53.78,471098.0,44.8789,45.0703,44.7291,44.7541,471098.0
2016-11-10 10:30:00,53.77,53.96,53.54,53.58,484522.0,44.7458,44.9039,44.5544,44.5877,484522.0
2016-11-10 10:40:00,53.58,54.02,53.51,53.98,317904.0,44.5877,44.9538,44.5294,44.9205,317904.0
2016-11-10 10:50:00,53.98,54.05,53.75,53.77,259158.0,44.9205,44.9788,44.7291,44.7458,259158.0
2016-11-10 11:00:00,53.77,53.98,53.74,53.84,289274.0,44.7458,44.9205,44.7208,44.804,289274.0
2016-11-10 11:10:00,53.84,54.04,53.79,53.87,259129.0,44.804,44.9705,44.7624,44.829,259129.0
2016-11-10 11:20:00,53.88,54.12,53.88,54.05,193014.0,44.8373,45.037,44.8373,44.9788,193014.0
2016-11-10 11:30:00,54.06,54.15,53.95,54.02,196709.0,44.9871,45.062,44.8956,44.9538,196709.0
2016-11-10 11:40:00,54.01,54.24,53.99,54.12,205041.0,44.9455,45.1369,44.9289,45.037,205041.0
2016-11-10 11:50:00,54.12,54.2,53.98,54.02,183904.0,45.037,45.1036,44.9205,44.9538,183904.0
2016-11-10 12:00:00,54.03,54.26,54.0,54.15,197208.0,44.9621,45.1535,44.9372,45.062,197208.0
2016-11-10 12:10:00,54.14,54.23,54.07,54.07,220933.0,45.0537,45.1286,44.9954,44.9954,220933.0
2016-11-10 12:20:00,54.07,54.09,53.92,54.0,187229.0,44.9954,45.0121,44.8706,44.9372,187229.0
2016-11-10 12:30:00,53.99,54.02,53.92,53.92,211521.0,44.9289,44.9538,44.8706,44.8706,211521.0
2016-11-10 12:40:00,53.91,53.93,53.82,53.88,194082.0,44.8623,44.8789,44.7874,44.8373,194082.0
2016-11-10 12:50:00,53.88,54.06,53.88,54.03,233941.0,44.8373,44.9871,44.8373,44.9621,233941.0
2016-11-10 13:00:00,54.03,54.06,53.88,54.05,252894.0,44.9621,44.9871,44.8373,44.9788,252894.0
2016-11-10 13:10:00,54.06,54.06,53.89,53.91,158536.0,44.9871,44.9871,44.8456,44.8623,158536.0
2016-11-10 13:20:00,53.9,53.98,53.75,53.8,197530.0,44.854,44.9205,44.7291,44.7707,197530.0
2016-11-10 13:30:00,53.82,53.93,53.81,53.91,134875.0,44.7874,44.8789,44.7791,44.8623,134875.0
2016-11-10 13:40:00,53.91,54.31,53.9,54.27,339397.0,44.8623,45.1952,44.854,45.1619,339397.0
2016-11-10 13:50:00,54.27,54.36,54.21,54.24,336642.0,45.1619,45.2368,45.1119,45.1369,336642.0
2016-11-10 14:00:00,54.24,54.3,54.12,54.16,167387.0,45.1369,45.1868,45.037,45.0703,167387.0
2016-11-10 14:10:00,54.16,54.17,53.95,53.95,267982.0,45.0703,45.0787,44.8956,44.8956,267982.0
2016-11-10 14:20:00,53.95,53.97,53.85,53.86,255572.0,44.8956,44.9122,44.8124,44.8207,255572.0
2016-11-10 14:30:00,53.86,53.9,53.75,53.78,329156.0,44.8207,44.854,44.7291,44.7541,329156.0
2016-11-10 14:40:00,53.78,53.91,53.71,53.81,313919.0,44.7541,44.8623,44.6959,44.7791,313919.0
2016-11-10 14:50:00,53.81,53.83,53.73,53.83,246265.0,44.7791,44.7957,44.7125,44.7957,246265.0
2016-11-10 15:00:00,53.83,53.85,53.72,53.76,215686.0,44.7957,44.8124,44.7042,44.7375,215686.0
2016-11-10 15:10:00,53.76,53.78,53.7,53.78,216666.0,44.7375,44.7541,44.6875,44.7541,216666.0
2016-11-10 15:20:00,53.77,53.81,53.7,53.73,185994.0,44.7458,44.7791,44.6875,44.7125,185994.0
2016-11-10 15:30:00,53.74,53.74,53.62,53.66,486630.0,44.7208,44.7208,44.621,44.6542,486630.0
2016-11-10 15:40:00,53.66,53.67,53.57,53.64,461108.0,44.6542,44.6626,44.5794,44.6376,461108.0
2016-11-10 15:50:00,53.63,53.64,53.55,53.57,1051096.0,44.6293,44.6376,44.5627,44.5794,1051096.0
2016-11-11 09:30:00,53.43,53.6,53.25,53.47,321189.0,44.4628,44.6043,44.3131,44.4961,321189.0
2016-11-11 09:40:00,53.47,53.71,53.44,53.64,209562.0,44.4961,44.6959,44.4712,44.6376,209562.0
2016-11-11 09:50:00,53.63,53.73,53.46,53.55,187451.0,44.6293,44.7125,44.4878,44.5627,187451.0
2016-11-11 10:00:00,53.54,53.73,53.52,53.63,213268.0,44.5544,44.7125,44.5377,44.6293,213268.0
2016-11-11 10:10:00,53.63,53.76,53.48,53.48,189399.0,44.6293,44.7375,44.5045,44.5045,189399.0
2016-11-11 10:20:00,53.48,53.52,53.31,53.38,171626.0,44.5045,44.5377,44.363,44.4212,171626.0
2016-11-11 10:30:00,53.38,53.47,53.32,53.43,175893.0,44.4212,44.4961,44.3713,44.4628,175893.0
2016-11-11 10:40:00,53.42,53.47,53.35,53.39,123258.0,44.4545,44.4961,44.3963,44.4296,123258.0
2016-11-11 10:50:00,53.39,53.48,53.35,53.45,205123.0,44.4296,44.5045,44.3963,44.4795,205123.0
2016-11-11 11:00:00,53.44,53.52,53.38,53.4,326047.0,44.4712,44.5377,44.4212,44.4379,326047.0
2016-11-11 11:10:00,53.4,53.42,53.31,53.41,152298.0,44.4379,44.4545,44.363,44.4462,152298.0
2016-11-11 11:20:00,53.42,53.44,53.37,53.42,147914.0,44.4545,44.4712,44.4129,44.4545,147914.0
2016-11-11 11:30:00,53.41,53.51,53.41,53.49,164817.0,44.4462,44.5294,44.4462,44.5128,164817.0
2016-11-11 11:40:00,53.5,53.53,53.37,53.4,108560.0,44.5211,44.5461,44.4129,44.4379,108560.0
2016-11-11 11:50:00,53.4,53.61,53.39,53.57,225356.0,44.4379,44.6126,44.4296,44.5794,225356.0
2016-11-11 12:00:00,53.58,53.66,53.57,53.65,178018.0,44.5877,44.6542,44.5794,44.6459,178018.0
2016-11-11 12:10:00,53.66,53.72,53.64,53.66,158839.0,44.6542,44.7042,44.6376,44.6542,158839.0
2016-11-11 12:20:00,53.65,53.68,53.61,53.67,104847.0,44.6459,44.6709,44.6126,44.6626,104847.0
2016-11-11 12:30:00,53.67,53.73,53.63,53.69,150123.0,44.6626,44.7125,44.6293,44.6792,150123.0
2016-11-11 12:40:00,53.69,53.8,53.68,53.74,158103.0,44.6792,44.7707,44.6709,44.7208,158103.0
2016-11-11 12:50:00,53.74,53.75,53.55,53.55,142815.0,44.7208,44.7291,44.5627,44.5627,142815.0
2016-11-11 13:00:00,53.56,53.61,53.52,53.61,91773.0,44.571,44.6126,44.5377,44.6126,91773.0
2016-11-11 13:10:00,53.62,53.67,53.58,53.6,62361.0,44.621,44.6626,44.5877,44.6043,62361.0
2016-11-11 13:20:00,53.6,53.67,53.59,53.64,87842.0,44.6043,44.6626,44.596,44.6376,87842.0
2016-11-11 13:30:00,53.64,53.68,53.59,53.59,101139.0,44.6376,44.6709,44.596,44.596,101139.0
2016-11-11 13:40:00,53.6,53.62,53.56,53.62,83362.0,44.6043,44.621,44.571,44.621,83362.0
2016-11-11 13:50:00,53.63,53.64,53.55,53.57,134517.0,44.6293,44.6376,44.5627,44.5794,134517.0
2016-11-11 14:00:00,53.56,53.64,53.53,53.63,140557.0,44.571,44.6376,44.5461,44.6293,140557.0
2016-11-11 14:10:00,53.62,53.75,53.61,53.75,126148.0,44.621,44.7291,44.6126,44.7291,126148.0
2016-11-11 14:20:00,53.75,53.82,53.75,53.82,169008.0,44.7291,44.7874,44.7291,44.7874,169008.0
2016-11-11 14:30:00,53.82,53.87,53.76,53.78,190801.0,44.7874,44.829,44.7375,44.7541,190801.0
2016-11-11 14:40:00,53.78,53.85,53.77,53.78,115763.0,44.7541,44.8124,44.7458,44.7541,115763.0
2016-11-11 14:50:00,53.78,53.86,53.76,53.79,132257.0,44.7541,44.8207,44.7375,44.7624,132257.0
2016-11-11 15:00:00,53.78,53.84,53.75,53.84,132488.0,44.7541,44.804,44.7291,44.804,132488.0
2016-11-11 15:10:00,53.84,53.92,53.83,53.88,140798.0,44.804,44.8706,44.7957,44.8373,140798.0
2016-11-11 15:20:00,53.88,53.93,53.87,53.91,163478.0,44.8373,44.8789,44.829,44.8623,163478.0
2016-11-11 15:30:00,53.9,53.93,53.89,53.91,274311.0,44.854,44.8789,44.8456,44.8623,274311.0
2016-11-11 15:40:00,53.9,53.98,53.88,53.9,367639.0,44.854,44.9205,44.8373,44.854,367639.0
2016-11-11 15:50:00,53.91,53.99,53.89,53.92,578592.0,44.8623,44.9289,44.8456,44.8706,578592.0
2016-11-14 09:30:00,53.93,54.21,53.69,53.92,403170.0,44.8789,45.1119,44.6792,44.8706,403170.0
2016-11-14 09:40:00,53.92,53.92,53.71,53.71,326401.0,44.8706,44.8706,44.6959,44.6959,326401.0
2016-11-14 09:50:00,53.7,53.86,53.68,53.71,277576.0,44.6875,44.8207,44.6709,44.6959,277576.0
2016-11-14 10:00:00,53.72,53.9,53.5,53.82,372397.0,44.7042,44.854,44.5211,44.7874,372397.0
2016-11-14 10:10:00,53.83,54.26,53.82,54.26,388948.0,44.7957,45.1535,44.7874,45.1535,388948.0
2016-11-14 10:20:00,54.26,54.41,54.15,54.38,388966.0,45.1535,45.2784,45.062,45.2534,388966.0
2016-11-14 10:30:00,54.39,54.41,54.24,54.29,265638.0,45.2617,45.2784,45.1369,45.1785,265638.0
2016-11-14 10:40:00,54.28,54.37,54.25,54.35,197857.0,45.1702,45.2451,45.1452,45.2284,197857.0
2016-11-14 10:50:00,54.35,54.35,54.08,54.14,335281.0,45.2284,45.2284,45.0038,45.0537,335281.0
2016-11-14 11:00:00,54.13,54.35,54.11,54.29,444897.0,45.0454,45.2284,45.0287,45.1785,444897.0
2016-11-14 11:10:00,54.28,54.36,54.26,54.36,298319.0,45.1702,45.2368,45.1535,45.2368,298319.0
2016-11-14 11:20:00,54.36,54.36,54.13,54.18,179035.0,45.2368,45.2368,45.0454,45.087,179035.0
2016-11-14 11:30:00,54.17,54.39,54.16,54.38,253101.0,45.0787,45.2617,45.0703,45.2534,253101.0
2016-11-14 11:40:00,54.39,54.45,54.25,54.32,208591.0,45.2617,45.3117,45.1452,45.2035,208591.0
2016-11-14 11:50:00,54.32,54.36,54.2,54.23,167482.0,45.2035,45.2368,45.1036,45.1286,167482.0
2016-11-14 12:00:00,54.24,54.29,54.15,54.15,248265.0,45.1369,45.1785,45.062,45.062,248265.0
2016-11-14 12:10:00,54.16,54.24,54.15,54.17,324720.0,45.0703,45.1369,45.062,45.0787,324720.0
2016-11-14 12:20:00,54.17,54.26,54.12,54.26,156860.0,45.0787,45.1535,45.037,45.1535,156860.0
2016-11-14 12:30:00,54.27,54.33,54.24,54.32,177029.0,45.1619,45.2118,45.1369,45.2035,177029.0
2016-11-14 12:40:00,54.32,54.33,54.22,54.27,122653.0,45.2035,45.2118,45.1203,45.1619,122653.0
2016-11-14 12:50:00,54.26,54.35,54.26,54.32,149391.0,45.1535,45.2284,45.1535,45.2035,149391.0
2016-11-14 13:00:00,54.33,54.36,54.29,54.34,157051.0,45.2118,45.2368,45.1785,45.2201,157051.0
2016-11-14 13:10:00,54.34,54.41,54.32,54.41,97796.0,45.2201,45.2784,45.2035,45.2784,97796.0
2016-11-14 13:20:00,54.41,54.42,54.35,54.39,137015.0,45.2784,45.2867,45.2284,45.2617,137015.0
2016-11-14 13:30:00,54.39,54.47,54.35,54.37,160390.0,45.2617,45.3283,45.2284,45.2451,160390.0
2016-11-14 13:40:00,54.37,54.37,54.22,54.26,91435.0,45.2451,45.2451,45.1203,45.1535,91435.0
2016-11-14 13:50:00,54.27,54.33,54.23,54.29,85116.0,45.1619,45.2118,45.1286,45.1785,85116.0
2016-11-14 14:00:00,54.28,54.34,54.27,54.33,104185.0,45.1702,45.2201,45.1619,45.2118,104185.0
2016-11-14 14:10:00,54.32,54.38,54.32,54.35,70395.0,45.2035,45.2534,45.2035,45.2284,70395.0
2016-11-14 14:20:00,54.35,54.38,54.31,54.34,76389.0,45.2284,45.2534,45.1952,45.2201,76389.0
2016-11-14 14:30:00,54.35,54.38,54.26,54.27,110117.0,45.2284,45.2534,45.1535,45.1619,110117.0
2016-11-14 14:40:00,54.27,54.36,54.24,54.36,113189.0,45.1619,45.2368,45.1369,45.2368,113189.0
2016-11-14 14:50:00,54.36,54.37,54.29,54.37,95978.0,45.2368,45.2451,45.1785,45.2451,95978.0
2016-11-14 15:00:00,54.36,54.39,54.28,54.3,141071.0,45.2368,45.2617,45.1702,45.1868,141071.0
2016-11-14 15:10:00,54.29,54.39,54.29,54.39,173902.0,45.1785,45.2617,45.1785,45.2617,173902.0
2016-11-14 15:20:00,54.39,54.4,54.33,54.34,103730.0,45.2617,45.2701,45.2118,45.2201,103730.0
2016-11-14 15:30:00,54.34,54.39,54.26,54.26,304285.0,45.2201,45.2617,45.1535,45.1535,304285.0
2016-11-14 15:40:00,54.26,54.3,54.19,54.23,499405.0,45.1535,45.1868,45.0953,45.1286,499405.0
2016-11-14 15:50:00,54.22,54.27,54.19,54.22,616934.0,45.1203,45.1619,45.0953,45.1203,616934.0
2016-11-15 09:30:00,54.09,54.27,53.9,54.26,336901.0,45.2182,45.3687,45.0594,45.3603,336901.0
2016-11-15 09:40:00,54.26,54.28,54.06,54.07,158396.0,45.3603,45.3771,45.1931,45.2015,158396.0
2016-11-15 09:50:00,54.07,54.21,54.06,54.21,173491.0,45.2015,45.3185,45.1931,45.3185,173491.0
2016-11-15 10:00:00,54.2,54.53,54.19,54.49,239350.0,45.3102,45.586,45.3018,45.5526,239350.0
2016-11-15 10:10:00,54.5,54.62,54.47,54.5,260358.0,45.561,45.6613,45.5359,45.561,260358.0
2016-11-15 10:20:00,54.49,54.57,54.42,54.55,270892.0,45.5526,45.6195,45.4941,45.6028,270892.0
2016-11-15 10:30:00,54.55,54.58,54.38,54.48,216903.0,45.6028,45.6278,45.4607,45.5442,216903.0
2016-11-15 10:40:00,54.48,54.56,54.47,54.51,157434.0,45.5442,45.6111,45.5359,45.5693,157434.0
2016-11-15 10:50:00,54.51,54.59,54.39,54.58,383641.0,45.5693,45.6362,45.469,45.6278,383641.0
2016-11-15 11:00:00,54.59,54.6,54.51,54.55,145767.0,45.6362,45.6446,45.5693,45.6028,145767.0
2016-11-15 11:10:00,54.55,54.58,54.5,54.51,131657.0,45.6028,45.6278,45.561,45.5693,131657.0
2016-11-15 11:20:00,54.52,54.57,54.45,54.53,142160.0,45.5777,45.6195,45.5192,45.586,142160.0
2016-11-15 11:30:00,54.52,54.54,54.45,54.5,174738.0,45.5777,45.5944,45.5192,45.561,174738.0
2016-11-15 11:40:00,54.5,54.59,54.49,54.53,125125.0,45.561,45.6362,45.5526,45.586,125125.0
2016-11-15 11:50:00,54.53,54.53,54.41,54.46,167576.0,45.586,45.586,45.4857,45.5275,167576.0
2016-11-15 12:00:00,54.46,54.5,54.38,54.46,99814.0,45.5275,45.561,45.4607,45.5275,99814.0
2016-11-15 12:10:00,54.47,54.48,54.34,54.37,110115.0,45.5359,45.5442,45.4272,45.4523,110115.0
2016-11-15 12:20:00,54.37,54.37,54.3,54.31,110487.0,45.4523,45.4523,45.3938,45.4021,110487.0
2016-11-15 12:30:00,54.32,54.36,54.29,54.36,72234.0,45.4105,45.4439,45.3854,45.4439,72234.0
2016-11-15 12:40:00,54.35,54.36,54.18,54.2,108088.0,45.4356,45.4439,45.2935,45.3102,108088.0
2016-11-15 12:50:00,54.2,54.22,54.12,54.15,126069.0,45.3102,45.3269,45.2433,45.2684,126069.0
2016-11-15 13:00:00,54.16,54.2,54.15,54.18,114645.0,45.2767,45.3102,45.2684,45.2935,114645.0
2016-11-15 13:10:00,54.17,54.19,54.15,54.18,100897.0,45.2851,45.3018,45.2684,45.2935,100897.0
2016-11-15 13:20:00,54.18,54.18,54.11,54.11,93700.0,45.2935,45.2935,45.2349,45.2349,93700.0
2016-11-15 13:30:00,54.12,54.18,54.11,54.15,141696.0,45.2433,45.2935,45.2349,45.2684,141696.0
2016-11-15 13:40:00,54.15,54.15,54.08,54.1,269225.0,45.2684,45.2684,45.2099,45.2266,269225.0
2016-11-15 13:50:00,54.1,54.13,54.09,54.12,199594.0,45.2266,45.2517,45.2182,45.2433,199594.0
2016-11-15 14:00:00,54.13,54.14,54.1,54.14,296724.0,45.2517,45.26,45.2266,45.26,296724.0
2016-11-15 14:10:00,54.14,54.34,54.13,54.29,193872.0,45.26,45.4272,45.2517,45.3854,193872.0
2016-11-15 14:20:00,54.29,54.42,54.27,54.38,296022.0,45.3854,45.4941,45.3687,45.4607,296022.0
2016-11-15 14:30:00,54.38,54.51,54.36,54.48,217429.0,45.4607,45.5693,45.4439,45.5442,217429.0
2016-11-15 14:40:00,54.48,54.55,54.46,54.54,130349.0,45.5442,45.6028,45.5275,45.5944,130349.0
2016-11-15 14:50:00,54.53,54.66,54.53,54.63,270916.0,45.586,45.6947,45.586,45.6696,270916.0
2016-11-15 15:00:00,54.63,54.69,54.55,54.6,152830.0,45.6696,45.7198,45.6028,45.6446,152830.0
2016-11-15 15:10:00,54.6,54.61,54.55,54.59,143642.0,45.6446,45.6529,45.6028,45.6362,143642.0
2016-11-15 15:20:00,54.59,54.65,54.59,54.64,164410.0,45.6362,45.6864,45.6362,45.678,164410.0
2016-11-15 15:30:00,54.64,54.67,54.58,54.64,289349.0,45.678,45.7031,45.6278,45.678,289349.0
2016-11-15 15:40:00,54.65,54.68,54.56,54.59,290896.0,45.6864,45.7114,45.6111,45.6362,290896.0
2016-11-15 15:50:00,54.59,54.62,54.54,54.6,948232.0,45.6362,45.6613,45.5944,45.6446,948232.0
2016-11-16 09:30:00,54.33,54.53,54.26,54.5,469902.0,45.4189,45.586,45.3603,45.561,469902.0
2016-11-16 09:40:00,54.5,54.72,54.47,54.65,371488.0,45.561,45.7449,45.5359,45.6864,371488.0
2016-11-16 09:50:00,54.65,54.88,54.65,54.82,232751.0,45.6864,45.8786,45.6864,45.8285,232751.0
2016-11-16 10:00:00,54.83,54.96,54.83,54.89,277267.0,45.8368,45.9455,45.8368,45.887,277267.0
2016-11-16 10:10:00,54.89,54.97,54.82,54.83,178625.0,45.887,45.9539,45.8285,45.8368,178625.0
2016-11-16 10:20:00,54.83,55.13,54.82,55.04,357775.0,45.8368,46.0876,45.8285,46.0124,357775.0
2016-11-16 10:30:00,55.04,55.18,55.04,55.09,220493.0,46.0124,46.1294,46.0124,46.0542,220493.0
2016-11-16 10:40:00,55.09,55.15,55.06,55.13,99348.0,46.0542,46.1044,46.0291,46.0876,99348.0
2016-11-16 10:50:00,55.13,55.24,55.08,55.23,379629.0,46.0876,46.1796,46.0458,46.1712,379629.0
2016-11-16 11:00:00,55.22,55.24,55.08,55.15,198577.0,46.1629,46.1796,46.0458,46.1044,198577.0
2016-11-16 11:10:00,55.15,55.22,55.1,55.21,176638.0,46.1044,46.1629,46.0626,46.1545,176638.0
2016-11-16 11:20:00,55.2,55.22,55.1,55.18,139419.0,46.1462,46.1629,46.0626,46.1294,139419.0
2016-11-16 11:30:00,55.18,55.24,55.14,55.19,122839.0,46.1294,46.1796,46.096,46.1378,122839.0
2016-11-16 11:40:00,55.19,55.24,55.11,55.17,121734.0,46.1378,46.1796,46.0709,46.1211,121734.0
2016-11-16 11:50:00,55.17,55.23,55.14,55.15,135265.0,46.1211,46.1712,46.096,46.1044,135265.0
2016-11-16 12:00:00,55.15,55.2,55.11,55.18,159248.0,46.1044,46.1462,46.0709,46.1294,159248.0
2016-11-16 12:10:00,55.19,55.2,55.14,55.15,137473.0,46.1378,46.1462,46.096,46.1044,137473.0
2016-11-16 12:20:00,55.15,55.18,55.1,55.11,83525.0,46.1044,46.1294,46.0626,46.0709,83525.0
2016-11-16 12:30:00,55.11,55.17,55.06,55.09,109765.0,46.0709,46.1211,46.0291,46.0542,109765.0
2016-11-16 12:40:00,55.1,55.13,55.02,55.04,118384.0,46.0626,46.0876,45.9957,46.0124,118384.0
2016-11-16 12:50:00,55.05,55.14,55.04,55.14,112236.0,46.0208,46.096,46.0124,46.096,112236.0
2016-11-16 13:00:00,55.13,55.18,55.12,55.16,134336.0,46.0876,46.1294,46.0793,46.1127,134336.0
2016-11-16 13:10:00,55.16,55.18,55.14,55.15,147214.0,46.1127,46.1294,46.096,46.1044,147214.0
2016-11-16 13:20:00,55.15,55.2,55.12,55.19,100137.0,46.1044,46.1462,46.0793,46.1378,100137.0
2016-11-16 13:30:00,55.18,55.23,55.15,55.21,106665.0,46.1294,46.1712,46.1044,46.1545,106665.0
2016-11-16 13:40:00,55.2,55.22,55.17,55.18,117746.0,46.1462,46.1629,46.1211,46.1294,117746.0
2016-11-16 13:50:00,55.18,55.22,55.17,55.19,113674.0,46.1294,46.1629,46.1211,46.1378,113674.0
2016-11-16 14:00:00,55.2,55.25,55.19,55.25,140590.0,46.1462,46.188,46.1378,46.188,140590.0
2016-11-16 14:10:00,55.25,55.33,55.24,55.3,298319.0,46.188,46.2548,46.1796,46.2298,298319.0
2016-11-16 14:20:00,55.3,55.34,55.28,55.31,236764.0,46.2298,46.2632,46.213,46.2381,236764.0
2016-11-16 14:30:00,55.31,55.37,55.29,55.37,211264.0,46.2381,46.2883,46.2214,46.2883,211264.0
2016-11-16 14:40:00,55.37,55.39,55.31,55.38,179426.0,46.2883,46.305,46.2381,46.2966,179426.0
2016-11-16 14:50:00,55.37,55.38,55.32,55.35,163060.0,46.2883,46.2966,46.2465,46.2716,163060.0
2016-11-16 15:00:00,55.35,55.42,55.32,55.42,173919.0,46.2716,46.3301,46.2465,46.3301,173919.0
2016-11-16 15:10:00,55.41,55.44,55.39,55.41,553563.0,46.3217,46.3468,46.305,46.3217,553563.0
2016-11-16 15:20:00,55.41,55.44,55.34,55.44,1085383.0,46.3217,46.3468,46.2632,46.3468,1085383.0
2016-11-16 15:30:00,55.43,55.52,55.42,55.47,439651.0,46.3384,46.4137,46.3301,46.3719,439651.0
2016-11-16 15:40:00,55.47,55.5,55.4,55.43,392544.0,46.3719,46.3969,46.3134,46.3384,392544.0
2016-11-16 15:50:00,55.42,55.46,55.39,55.43,707882.0,46.3301,46.3635,46.305,46.3384,707882.0
2016-11-17 09:30:00,55.32,55.34,55.06,55.3,310333.0,46.2465,46.2632,46.0291,46.2298,310333.0
2016-11-17 09:40:00,55.3,55.4,55.27,55.3,288170.0,46.2298,46.3134,46.2047,46.2298,288170.0
2016-11-17 09:50:00,55.31,55.38,55.26,55.27,175603.0,46.2381,46.2966,46.1963,46.2047,175603.0
2016-11-17 10:00:00,55.28,55.44,55.24,55.43,175536.0,46.213,46.3468,46.1796,46.3384,175536.0
2016-11-17 10:10:00,55.44,55.44,55.35,55.44,121724.0,46.3468,46.3468,46.2716,46.3468,121724.0
2016-11-17 10:20:00,55.44,55.5,55.43,55.48,166314.0,46.3468,46.3969,46.3384,46.3802,166314.0
2016-11-17 10:30:00,55.49,55.49,55.29,55.37,196260.0,46.3886,46.3886,46.2214,46.2883,196260.0
2016-11-17 10:40:00,55.37,55.37,55.28,55.33,126123.0,46.2883,46.2883,46.213,46.2548,126123.0
2016-11-17 10:50:00,55.33,55.38,55.29,55.29,98215.0,46.2548,46.2966,46.2214,46.2214,98215.0
2016-11-17 11:00:00,55.28,55.34,55.25,55.32,151104.0,46.213,46.2632,46.188,46.2465,151104.0
2016-11-17 11:10:00,55.32,55.39,55.31,55.37,130570.0,46.2465,46.305,46.2381,46.2883,130570.0
2016-11-17 11:20:00,55.37,55.5,55.36,55.49,119222.0,46.2883,46.3969,46.2799,46.3886,119222.0
2016-11-17 11:30:00,55.5,55.52,55.47,55.5,143953.0,46.3969,46.4137,46.3719,46.3969,143953.0
2016-11-17 11:40:00,55.5,55.55,55.49,55.55,124212.0,46.3969,46.4387,46.3886,46.4387,124212.0
2016-11-17 11:50:00,55.55,55.61,55.54,55.6,135741.0,46.4387,46.4889,46.4304,46.4805,135741.0
2016-11-17 12:00:00,55.6,55.61,55.54,55.54,106309.0,46.4805,46.4889,46.4304,46.4304,106309.0
2016-11-17 12:10:00,55.55,55.59,55.51,55.55,138868.0,46.4387,46.4722,46.4053,46.4387,138868.0
2016-11-17 12:20:00,55.55,55.59,55.52,55.56,141255.0,46.4387,46.4722,46.4137,46.4471,141255.0
2016-11-17 12:30:00,55.57,55.64,55.56,55.64,190838.0,46.4555,46.514,46.4471,46.514,190838.0
2016-11-17 12:40:00,55.64,55.73,55.62,55.73,162971.0,46.514,46.5892,46.4973,46.5892,162971.0
2016-11-17 12:50:00,55.73,55.75,55.7,55.74,112313.0,46.5892,46.6059,46.5641,46.5976,112313.0
2016-11-17 13:00:00,55.74,55.75,55.63,55.65,103632.0,46.5976,46.6059,46.5056,46.5223,103632.0
2016-11-17 13:10:00,55.66,55.68,55.64,55.68,79996.0,46.5307,46.5474,46.514,46.5474,79996.0
2016-11-17 13:20:00,55.67,55.71,55.65,55.7,95986.0,46.5391,46.5725,46.5223,46.5641,95986.0
2016-11-17 13:30:00,55.7,55.73,55.65,55.66,88673.0,46.5641,46.5892,46.5223,46.5307,88673.0
2016-11-17 13:40:00,55.66,55.72,55.66,55.69,90095.0,46.5307,46.5809,46.5307,46.5558,90095.0
2016-11-17 13:50:00,55.69,55.69,55.65,55.66,86678.0,46.5558,46.5558,46.5223,46.5307,86678.0
2016-11-17 14:00:00,55.66,55.69,55.63,55.66,273720.0,46.5307,46.5558,46.5056,46.5307,273720.0
2016-11-17 14:10:00,55.66,55.7,55.65,55.65,154475.0,46.5307,46.5641,46.5223,46.5223,154475.0
2016-11-17 14:20:00,55.65,55.67,55.57,55.66,207976.0,46.5223,46.5391,46.4555,46.5307,207976.0
2016-11-17 14:30:00,55.66,55.68,55.6,55.65,133712.0,46.5307,46.5474,46.4805,46.5223,133712.0
2016-11-17 14:40:00,55.66,55.74,55.65,55.71,150682.0,46.5307,46.5976,46.5223,46.5725,150682.0
2016-11-17 14:50:00,55.72,55.8,55.71,55.78,162242.0,46.5809,46.6477,46.5725,46.631,162242.0
2016-11-17 15:00:00,55.79,55.8,55.75,55.79,155658.0,46.6394,46.6477,46.6059,46.6394,155658.0
2016-11-17 15:10:00,55.8,55.9,55.79,55.9,463921.0,46.6477,46.7313,46.6394,46.7313,463921.0
2016-11-17 15:20:00,55.9,55.9,55.82,55.84,301959.0,46.7313,46.7313,46.6645,46.6812,301959.0
2016-11-17 15:30:00,55.84,55.9,55.83,55.85,375894.0,46.6812,46.7313,46.6728,46.6895,375894.0
2016-11-17 15:40:00,55.86,55.86,55.77,55.78,426655.0,46.6979,46.6979,46.6227,46.631,426655.0
2016-11-17 15:50:00,55.78,55.86,55.77,55.85,610677.0,46.631,46.6979,46.6227,46.6895,610677.0
2016-11-18 09:30:00,55.72,55.9,55.7,55.81,829175.0,46.5809,46.7313,46.5641,46.6561,829175.0
2016-11-18 09:40:00,55.81,55.83,55.63,55.78,279405.0,46.6561,46.6728,46.5056,46.631,279405.0
2016-11-18 09:50:00,55.78,55.84,55.74,55.76,235272.0,46.631,46.6812,46.5976,46.6143,235272.0
2016-11-18 10:00:00,55.76,56.12,55.75,56.09,462488.0,46.6143,46.9153,46.6059,46.8902,462488.0
2016-11-18 10:10:00,56.09,56.11,56.0,56.01,228308.0,46.8902,46.9069,46.8149,46.8233,228308.0
2016-11-18 10:20:00,56.02,56.1,56.0,56.05,197331.0,46.8317,46.8985,46.8149,46.8567,197331.0
2016-11-18 10:30:00,56.04,56.07,55.94,56.07,204849.0,46.8484,46.8735,46.7648,46.8735,204849.0
2016-11-18 10:40:00,56.07,56.09,56.03,56.05,145100.0,46.8735,46.8902,46.84,46.8567,145100.0
2016-11-18 10:50:00,56.05,56.06,55.94,55.95,132458.0,46.8567,46.8651,46.7648,46.7731,132458.0
2016-11-18 11:00:00,55.95,55.99,55.9,55.95,182107.0,46.7731,46.8066,46.7313,46.7731,182107.0
2016-11-18 11:10:00,55.95,56.01,55.94,56.01,153837.0,46.7731,46.8233,46.7648,46.8233,153837.0
2016-11-18 11:20:00,56.01,56.05,56.0,56.02,430135.0,46.8233,46.8567,46.8149,46.8317,430135.0
2016-11-18 11:30:00,56.03,56.03,55.94,55.97,111861.0,46.84,46.84,46.7648,46.7899,111861.0
2016-11-18 11:40:00,55.97,55.98,55.68,55.69,256523.0,46.7899,46.7982,46.5474,46.5558,256523.0
2016-11-18 11:50:00,55.68,55.78,55.66,55.73,215059.0,46.5474,46.631,46.5307,46.5892,215059.0
2016-11-18 12:00:00,55.72,55.76,55.68,55.74,177387.0,46.5809,46.6143,46.5474,46.5976,177387.0
2016-11-18 12:10:00,55.75,55.76,55.62,55.62,102185.0,46.6059,46.6143,46.4973,46.4973,102185.0
2016-11-18 12:20:00,55.62,55.63,55.51,55.53,178002.0,46.4973,46.5056,46.4053,46.422,178002.0
2016-11-18 12:30:00,55.53,55.54,55.42,55.45,200457.0,46.422,46.4304,46.3301,46.3551,200457.0
2016-11-18 12:40:00,55.45,55.56,55.44,55.56,105655.0,46.3551,46.4471,46.3468,46.4471,105655.0
2016-11-18 12:50:00,55.55,55.57,55.49,55.54,84955.0,46.4387,46.4555,46.3886,46.4304,84955.0
2016-11-18 13:00:00,55.54,55.6,55.5,55.58,73982.0,46.4304,46.4805,46.3969,46.4638,73982.0
2016-11-18 13:10:00,55.58,55.59,55.51,55.57,68594.0,46.4638,46.4722,46.4053,46.4555,68594.0
2016-11-18 13:20:00,55.57,55.59,55.5,55.5,94082.0,46.4555,46.4722,46.3969,46.3969,94082.0
2016-11-18 13:30:00,55.5,55.58,55.49,55.55,83159.0,46.3969,46.4638,46.3886,46.4387,83159.0
2016-11-18 13:40:00,55.55,55.64,55.52,55.6,102781.0,46.4387,46.514,46.4137,46.4805,102781.0
2016-11-18 13:50:00,55.61,55.61,55.51,55.59,136606.0,46.4889,46.4889,46.4053,46.4722,136606.0
2016-11-18 14:00:00,55.59,55.65,55.56,55.63,104962.0,46.4722,46.5223,46.4471,46.5056,104962.0
2016-11-18 14:10:00,55.63,55.68,55.6,55.64,110882.0,46.5056,46.5474,46.4805,46.514,110882.0
2016-11-18 14:20:00,55.64,55.73,55.63,55.66,162124.0,46.514,46.5892,46.5056,46.5307,162124.0
2016-11-18 14:30:00,55.65,55.68,55.61,55.67,115952.0,46.5223,46.5474,46.4889,46.5391,115952.0
2016-11-18 14:40:00,55.66,55.73,55.66,55.69,167946.0,46.5307,46.5892,46.5307,46.5558,167946.0
2016-11-18 14:50:00,55.68,55.69,55.63,55.66,145117.0,46.5474,46.5558,46.5056,46.5307,145117.0
2016-11-18 15:00:00,55.65,55.75,55.65,55.73,148037.0,46.5223,46.6059,46.5223,46.5892,148037.0
2016-11-18 15:10:00,55.73,55.82,55.72,55.81,144328.0,46.5892,46.6645,46.5809,46.6561,144328.0
2016-11-18 15:20:00,55.81,55.85,55.76,55.82,178678.0,46.6561,46.6895,46.6143,46.6645,178678.0
2016-11-18 15:30:00,55.82,55.83,55.74,55.76,181593.0,46.6645,46.6728,46.5976,46.6143,181593.0
2016-11-18 15:40:00,55.76,55.79,55.71,55.71,197164.0,46.6143,46.6394,46.5725,46.5725,197164.0
2016-11-18 15:50:00,55.72,55.8,55.71,55.76,490699.0,46.5809,46.6477,46.5725,46.6143,490699.0
2016-11-21 09:30:00,55.59,55.83,55.51,55.76,417603.0,46.4722,46.6728,46.4053,46.6143,417603.0
2016-11-21 09:40:00,55.77,55.77,55.63,55.68,266640.0,46.6227,46.6227,46.5056,46.5474,266640.0
2016-11-21 09:50:00,55.69,55.76,55.67,55.69,185032.0,46.5558,46.6143,46.5391,46.5558,185032.0
2016-11-21 10:00:00,55.68,55.98,55.67,55.94,182402.0,46.5474,46.7982,46.5391,46.7648,182402.0
2016-11-21 10:10:00,55.94,55.99,55.79,55.79,209119.0,46.7648,46.8066,46.6394,46.6394,209119.0
2016-11-21 10:20:00,55.79,55.82,55.63,55.69,167706.0,46.6394,46.6645,46.5056,46.5558,167706.0
2016-11-21 10:30:00,55.69,55.83,55.68,55.75,131623.0,46.5558,46.6728,46.5474,46.6059,131623.0
2016-11-21 10:40:00,55.76,55.92,55.72,55.87,141896.0,46.6143,46.7481,46.5809,46.7063,141896.0
2016-11-21 10:50:00,55.88,55.89,55.76,55.79,99474.0,46.7146,46.723,46.6143,46.6394,99474.0
2016-11-21 11:00:00,55.79,55.86,55.72,55.78,190840.0,46.6394,46.6979,46.5809,46.631,190840.0
2016-11-21 11:10:00,55.79,55.9,55.78,55.89,159177.0,46.6394,46.7313,46.631,46.723,159177.0
2016-11-21 11:20:00,55.89,55.94,55.88,55.89,95203.0,46.723,46.7648,46.7146,46.723,95203.0
2016-11-21 11:30:00,55.89,55.91,55.85,55.87,101353.0,46.723,46.7397,46.6895,46.7063,101353.0
2016-11-21 11:40:00,55.86,55.9,55.85,55.88,59964.0,46.6979,46.7313,46.6895,46.7146,59964.0
2016-11-21 11:50:00,55.88,55.94,55.85,55.94,99184.0,46.7146,46.7648,46.6895,46.7648,99184.0
2016-11-21 12:00:00,55.94,55.98,55.91,55.98,90145.0,46.7648,46.7982,46.7397,46.7982,90145.0
2016-11-21 12:10:00,55.97,55.98,55.89,55.97,185347.0,46.7899,46.7982,46.723,46.7899,185347.0
2016-11-21 12:20:00,55.97,55.98,55.93,55.96,107820.0,46.7899,46.7982,46.7564,46.7815,107820.0
2016-11-21 12:30:00,55.97,55.98,55.95,55.98,111156.0,46.7899,46.7982,46.7731,46.7982,111156.0
2016-11-21 12:40:00,55.97,56.0,55.93,55.94,110992.0,46.7899,46.8149,46.7564,46.7648,110992.0
2016-11-21 12:50:00,55.94,55.98,55.89,55.97,224696.0,46.7648,46.7982,46.723,46.7899,224696.0
2016-11-21 13:00:00,55.97,55.98,55.94,55.97,121249.0,46.7899,46.7982,46.7648,46.7899,121249.0
2016-11-21 13:10:00,55.98,56.0,55.95,55.97,103417.0,46.7982,46.8149,46.7731,46.7899,103417.0
2016-11-21 13:20:00,55.96,56.0,55.95,55.96,147218.0,46.7815,46.8149,46.7731,46.7815,147218.0
2016-11-21 13:30:00,55.96,55.99,55.94,55.96,103852.0,46.7815,46.8066,46.7648,46.7815,103852.0
2016-11-21 13:40:00,55.96,56.0,55.94,55.98,306204.0,46.7815,46.8149,46.7648,46.7982,306204.0
2016-11-21 13:50:00,55.99,55.99,55.94,55.96,110943.0,46.8066,46.8066,46.7648,46.7815,110943.0
2016-11-21 14:00:00,55.96,55.99,55.96,55.97,88600.0,46.7815,46.8066,46.7815,46.7899,88600.0
2016-11-21 14:10:00,55.96,55.99,55.96,55.98,78661.0,46.7815,46.8066,46.7815,46.7982,78661.0
2016-11-21 14:20:00,55.98,55.99,55.96,55.96,77298.0,46.7982,46.8066,46.7815,46.7815,77298.0
2016-11-21 14:30:00,55.96,56.05,55.96,56.04,193811.0,46.7815,46.8567,46.7815,46.8484,193811.0
2016-11-21 14:40:00,56.05,56.09,56.0,56.08,154300.0,46.8567,46.8902,46.8149,46.8818,154300.0
2016-11-21 14:50:00,56.08,56.08,56.0,56.01,338302.0,46.8818,46.8818,46.8149,46.8233,338302.0
2016-11-21 15:00:00,56.0,56.09,56.0,56.09,123483.0,46.8149,46.8902,46.8149,46.8902,123483.0
2016-11-21 15:10:00,56.09,56.1,56.05,56.06,126061.0,46.8902,46.8985,46.8567,46.8651,126061.0
2016-11-21 15:20:00,56.05,56.09,56.05,56.08,229706.0,46.8567,46.8902,46.8567,46.8818,229706.0
2016-11-21 15:30:00,56.09,56.09,56.03,56.06,142176.0,46.8902,46.8902,46.84,46.8651,142176.0
2016-11-21 15:40:00,56.06,56.09,56.0,56.09,212111.0,46.8651,46.8902,46.8149,46.8902,212111.0
2016-11-21 15:50:00,56.09,56.16,56.07,56.11,751160.0,46.8902,46.9487,46.8735,46.9069,751160.0
2016-11-22 09:30:00,56.32,56.32,55.88,56.05,358344.0,47.0825,47.0825,46.7146,46.8567,358344.0
2016-11-22 09:40:00,56.05,56.15,56.01,56.09,253321.0,46.8567,46.9403,46.8233,46.8902,253321.0
2016-11-22 09:50:00,56.1,56.23,56.09,56.2,208813.0,46.8985,47.0072,46.8902,46.9821,208813.0
2016-11-22 10:00:00,56.19,56.25,56.18,56.18,146769.0,46.9738,47.0239,46.9654,46.9654,146769.0
2016-11-22 10:10:00,56.19,56.21,56.15,56.2,112517.0,46.9738,46.9905,46.9403,46.9821,112517.0
2016-11-22 10:20:00,56.21,56.24,56.19,56.23,135186.0,46.9905,47.0156,46.9738,47.0072,135186.0
2016-11-22 10:30:00,56.24,56.33,56.22,56.3,354286.0,47.0156,47.0908,46.9989,47.0657,354286.0
2016-11-22 10:40:00,56.32,56.43,56.3,56.39,239045.0,47.0825,47.1744,47.0657,47.141,239045.0
2016-11-22 10:50:00,56.4,56.47,56.39,56.47,186727.0,47.1493,47.2079,47.141,47.2079,186727.0
2016-11-22 11:00:00,56.47,56.58,56.46,56.54,303215.0,47.2079,47.2998,47.1995,47.2664,303215.0
2016-11-22 11:10:00,56.54,56.65,56.54,56.63,344746.0,47.2664,47.3583,47.2664,47.3416,344746.0
2016-11-22 11:20:00,56.62,56.72,56.53,56.54,253560.0,47.3332,47.4168,47.258,47.2664,253560.0
2016-11-22 11:30:00,56.54,56.54,56.47,56.54,233576.0,47.2664,47.2664,47.2079,47.2664,233576.0
2016-11-22 11:40:00,56.54,56.67,56.54,56.67,161045.0,47.2664,47.375,47.2664,47.375,161045.0
2016-11-22 11:50:00,56.66,56.75,56.66,56.75,177450.0,47.3667,47.4419,47.3667,47.4419,177450.0
2016-11-22 12:00:00,56.75,56.75,56.62,56.71,193588.0,47.4419,47.4419,47.3332,47.4085,193588.0
2016-11-22 12:10:00,56.71,56.81,56.71,56.81,230674.0,47.4085,47.4921,47.4085,47.4921,230674.0
2016-11-22 12:20:00,56.81,56.96,56.8,56.95,398182.0,47.4921,47.6175,47.4837,47.6091,398182.0
2016-11-22 12:30:00,56.96,56.98,56.88,56.92,252202.0,47.6175,47.6342,47.5506,47.584,252202.0
2016-11-22 12:40:00,56.91,56.96,56.89,56.91,174945.0,47.5757,47.6175,47.559,47.5757,174945.0
2016-11-22 12:50:00,56.9,56.97,56.88,56.97,142488.0,47.5673,47.6258,47.5506,47.6258,142488.0
2016-11-22 13:00:00,56.96,57.06,56.96,56.96,304124.0,47.6175,47.7011,47.6175,47.6175,304124.0
2016-11-22 13:10:00,56.96,57.0,56.91,56.92,229546.0,47.6175,47.6509,47.5757,47.584,229546.0
2016-11-22 13:20:00,56.92,56.94,56.89,56.92,110969.0,47.584,47.6008,47.559,47.584,110969.0
2016-11-22 13:30:00,56.92,56.94,56.9,56.93,78634.0,47.584,47.6008,47.5673,47.5924,78634.0
2016-11-22 13:40:00,56.94,56.96,56.89,56.95,117459.0,47.6008,47.6175,47.559,47.6091,117459.0
2016-11-22 13:50:00,56.95,56.99,56.92,56.93,81975.0,47.6091,47.6426,47.584,47.5924,81975.0
2016-11-22 14:00:00,56.93,56.93,56.88,56.89,88967.0,47.5924,47.5924,47.5506,47.559,88967.0
2016-11-22 14:10:00,56.89,56.89,56.81,56.87,142802.0,47.559,47.559,47.4921,47.5422,142802.0
2016-11-22 14:20:00,56.86,56.91,56.85,56.89,125714.0,47.5339,47.5757,47.5255,47.559,125714.0
2016-11-22 14:30:00,56.88,56.91,56.85,56.88,158210.0,47.5506,47.5757,47.5255,47.5506,158210.0
2016-11-22 14:40:00,56.87,56.96,56.85,56.95,166138.0,47.5422,47.6175,47.5255,47.6091,166138.0
2016-11-22 14:50:00,56.95,56.97,56.93,56.93,210600.0,47.6091,47.6258,47.5924,47.5924,210600.0
2016-11-22 15:00:00,56.92,56.96,56.91,56.95,223951.0,47.584,47.6175,47.5757,47.6091,223951.0
2016-11-22 15:10:00,56.95,57.05,56.94,57.04,312731.0,47.6091,47.6927,47.6008,47.6844,312731.0
2016-11-22 15:20:00,57.04,57.07,57.0,57.03,187467.0,47.6844,47.7094,47.6509,47.676,187467.0
2016-11-22 15:30:00,57.03,57.05,57.0,57.03,193390.0,47.676,47.6927,47.6509,47.676,193390.0
2016-11-22 15:40:00,57.03,57.1,57.02,57.1,322783.0,47.676,47.7345,47.6676,47.7345,322783.0
2016-11-22 15:50:00,57.1,57.15,57.07,57.12,731509.0,47.7345,47.7763,47.7094,47.7512,731509.0
2016-11-23 09:30:00,56.91,57.22,56.9,57.18,476639.0,47.5757,47.8348,47.5673,47.8014,476639.0
2016-11-23 09:40:00,57.17,57.21,57.13,57.19,229681.0,47.793,47.8265,47.7596,47.8098,229681.0
2016-11-23 09:50:00,57.2,57.29,57.06,57.28,317917.0,47.8181,47.8934,47.7011,47.885,317917.0
2016-11-23 10:00:00,57.29,57.47,57.28,57.4,278246.0,47.8934,48.0438,47.885,47.9853,278246.0
2016-11-23 10:10:00,57.4,57.47,57.38,57.46,218021.0,47.9853,48.0438,47.9686,48.0355,218021.0
2016-11-23 10:20:00,57.45,57.5,57.36,57.41,252752.0,48.0271,48.0689,47.9519,47.9937,252752.0
2016-11-23 10:30:00,57.4,57.41,57.26,57.32,175775.0,47.9853,47.9937,47.8683,47.9184,175775.0
2016-11-23 10:40:00,57.32,57.35,57.29,57.34,95599.0,47.9184,47.9435,47.8934,47.9352,95599.0
2016-11-23 10:50:00,57.34,57.41,57.3,57.41,147053.0,47.9352,47.9937,47.9017,47.9937,147053.0
2016-11-23 11:00:00,57.42,57.42,57.34,57.36,100888.0,48.002,48.002,47.9352,47.9519,100888.0
2016-11-23 11:10:00,57.36,57.49,57.35,57.47,157103.0,47.9519,48.0606,47.9435,48.0438,157103.0
2016-11-23 11:20:00,57.46,57.52,57.45,57.48,199690.0,48.0355,48.0856,48.0271,48.0522,199690.0
2016-11-23 11:30:00,57.48,57.52,57.47,57.5,226767.0,48.0522,48.0856,48.0438,48.0689,226767.0
2016-11-23 11:40:00,57.51,57.52,57.43,57.5,198995.0,48.0773,48.0856,48.0104,48.0689,198995.0
2016-11-23 11:50:00,57.49,57.57,57.48,57.57,161477.0,48.0606,48.1274,48.0522,48.1274,161477.0
2016-11-23 12:00:00,57.56,57.57,57.48,57.55,135884.0,48.1191,48.1274,48.0522,48.1107,135884.0
2016-11-23 12:10:00,57.55,57.57,57.53,57.55,87034.0,48.1107,48.1274,48.094,48.1107,87034.0
2016-11-23 12:20:00,57.56,57.62,57.54,57.61,129682.0,48.1191,48.1692,48.1024,48.1609,129682.0
2016-11-23 12:30:00,57.61,57.62,57.59,57.61,115386.0,48.1609,48.1692,48.1441,48.1609,115386.0
2016-11-23 12:40:00,57.6,57.64,57.59,57.6,94988.0,48.1525,48.1859,48.1441,48.1525,94988.0
2016-11-23 12:50:00,57.6,57.62,57.59,57.61,163104.0,48.1525,48.1692,48.1441,48.1609,163104.0
2016-11-23 13:00:00,57.61,57.62,57.46,57.47,126513.0,48.1609,48.1692,48.0355,48.0438,126513.0
2016-11-23 13:10:00,57.47,57.5,57.42,57.44,66932.0,48.0438,48.0689,48.002,48.0188,66932.0
2016-11-23 13:20:00,57.44,57.47,57.39,57.43,132372.0,48.0188,48.0438,47.977,48.0104,132372.0
2016-11-23 13:30:00,57.42,57.47,57.38,57.47,111787.0,48.002,48.0438,47.9686,48.0438,111787.0
2016-11-23 13:40:00,57.46,57.53,57.45,57.48,181374.0,48.0355,48.094,48.0271,48.0522,181374.0
2016-11-23 13:50:00,57.47,57.54,57.45,57.46,129478.0,48.0438,48.1024,48.0271,48.0355,129478.0
2016-11-23 14:00:00,57.46,57.55,57.45,57.53,123920.0,48.0355,48.1107,48.0271,48.094,123920.0
2016-11-23 14:10:00,57.53,57.54,57.46,57.5,131000.0,48.094,48.1024,48.0355,48.0689,131000.0
2016-11-23 14:20:00,57.5,57.56,57.49,57.56,82833.0,48.0689,48.1191,48.0606,48.1191,82833.0
2016-11-23 14:30:00,57.55,57.58,57.51,57.53,226972.0,48.1107,48.1358,48.0773,48.094,226972.0
2016-11-23 14:40:00,57.52,57.59,57.52,57.59,107008.0,48.0856,48.1441,48.0856,48.1441,107008.0
2016-11-23 14:50:00,57.59,57.6,57.54,57.55,158374.0,48.1441,48.1525,48.1024,48.1107,158374.0
2016-11-23 15:00:00,57.55,57.59,57.53,57.57,153590.0,48.1107,48.1441,48.094,48.1274,153590.0
2016-11-23 15:10:00,57.57,57.61,57.55,57.6,141531.0,48.1274,48.1609,48.1107,48.1525,141531.0
2016-11-23 15:20:00,57.61,57.62,57.55,57.55,186907.0,48.1609,48.1692,48.1107,48.1107,186907.0
2016-11-23 15:30:00,57.55,57.59,57.55,57.58,233797.0,48.1107,48.1441,48.1107,48.1358,233797.0
2016-11-23 15:40:00,57.58,57.62,57.54,57.57,237784.0,48.1358,48.1692,48.1024,48.1274,237784.0
2016-11-23 15:50:00,57.57,57.61,57.56,57.6,396730.0,48.1274,48.1609,48.1191,48.1525,396730.0
2016-11-25 09:30:00,57.7,57.7,57.35,57.44,363682.0,48.2361,48.2361,47.9435,48.0188,363682.0
2016-11-25 09:40:00,57.45,57.53,57.44,57.47,151510.0,48.0271,48.094,48.0188,48.0438,151510.0
2016-11-25 09:50:00,57.48,57.49,57.37,57.41,103409.0,48.0522,48.0606,47.9602,47.9937,103409.0
2016-11-25 10:00:00,57.42,57.42,57.33,57.37,161822.0,48.002,48.002,47.9268,47.9602,161822.0
2016-11-25 10:10:00,57.36,57.37,57.25,57.32,105076.0,47.9519,47.9602,47.8599,47.9184,105076.0
2016-11-25 10:20:00,57.33,57.46,57.32,57.41,121366.0,47.9268,48.0355,47.9184,47.9937,121366.0
2016-11-25 10:30:00,57.41,57.43,57.37,57.4,55592.0,47.9937,48.0104,47.9602,47.9853,55592.0
2016-11-25 10:40:00,57.4,57.47,57.37,57.46,76021.0,47.9853,48.0438,47.9602,48.0355,76021.0
2016-11-25 10:50:00,57.46,57.53,57.42,57.53,80710.0,48.0355,48.094,48.002,48.094,80710.0
2016-11-25 11:00:00,57.54,57.59,57.51,57.51,86756.0,48.1024,48.1441,48.0773,48.0773,86756.0
2016-11-25 11:10:00,57.53,57.56,57.5,57.55,65998.0,48.094,48.1191,48.0689,48.1107,65998.0
2016-11-25 11:20:00,57.56,57.57,57.54,57.55,40623.0,48.1191,48.1274,48.1024,48.1107,40623.0
2016-11-25 11:30:00,57.55,57.55,57.48,57.48,114304.0,48.1107,48.1107,48.0522,48.0522,114304.0
2016-11-25 11:40:00,57.49,57.49,57.37,57.4,87610.0,48.0606,48.0606,47.9602,47.9853,87610.0
2016-11-25 11:50:00,57.4,57.42,57.36,57.36,89227.0,47.9853,48.002,47.9519,47.9519,89227.0
2016-11-25 12:00:00,57.36,57.41,57.35,57.39,72195.0,47.9519,47.9937,47.9435,47.977,72195.0
2016-11-25 12:10:00,57.39,57.4,57.34,57.39,73744.0,47.977,47.9853,47.9352,47.977,73744.0
2016-11-25 12:20:00,57.38,57.4,57.38,57.4,40546.0,47.9686,47.9853,47.9686,47.9853,40546.0
2016-11-25 12:30:00,57.4,57.46,57.39,57.44,118379.0,47.9853,48.0355,47.977,48.0188,118379.0
2016-11-25 12:40:00,57.45,57.47,57.41,57.43,99494.0,48.0271,48.0438,47.9937,48.0104,99494.0
2016-11-25 12:50:00,57.43,57.47,57.36,57.43,375651.0,48.0104,48.0438,47.9519,48.0104,375651.0
2016-11-28 09:30:00,56.99,57.49,56.76,57.49,447385.0,47.6426,48.0606,47.4503,48.0606,447385.0
2016-11-28 09:40:00,57.49,57.69,57.49,57.67,290777.0,48.0606,48.2277,48.0606,48.211,290777.0
2016-11-28 09:50:00,57.67,57.86,57.66,57.83,152912.0,48.211,48.3699,48.2027,48.3448,152912.0
2016-11-28 10:00:00,57.82,57.82,57.48,57.48,276238.0,48.3364,48.3364,48.0522,48.0522,276238.0
2016-11-28 10:10:00,57.48,57.5,57.38,57.44,327847.0,48.0522,48.0689,47.9686,48.0188,327847.0
2016-11-28 10:20:00,57.44,57.5,57.43,57.48,158431.0,48.0188,48.0689,48.0104,48.0522,158431.0
2016-11-28 10:30:00,57.47,57.63,57.47,57.53,165618.0,48.0438,48.1776,48.0438,48.094,165618.0
2016-11-28 10:40:00,57.53,57.54,57.43,57.44,175604.0,48.094,48.1024,48.0104,48.0188,175604.0
2016-11-28 10:50:00,57.45,57.53,57.39,57.48,139711.0,48.0271,48.094,47.977,48.0522,139711.0
2016-11-28 11:00:00,57.47,57.57,57.47,57.5,157297.0,48.0438,48.1274,48.0438,48.0689,157297.0
2016-11-28 11:10:00,57.5,57.6,57.49,57.58,120815.0,48.0689,48.1525,48.0606,48.1358,120815.0
2016-11-28 11:20:00,57.58,57.63,57.56,57.61,100322.0,48.1358,48.1776,48.1191,48.1609,100322.0
2016-11-28 11:30:00,57.62,57.7,57.6,57.65,122471.0,48.1692,48.2361,48.1525,48.1943,122471.0
2016-11-28 11:40:00,57.66,57.68,57.56,57.57,95051.0,48.2027,48.2194,48.1191,48.1274,95051.0
2016-11-28 11:50:00,57.56,57.61,57.54,57.59,71008.0,48.1191,48.1609,48.1024,48.1441,71008.0
2016-11-28 12:00:00,57.59,57.64,57.58,57.62,67816.0,48.1441,48.1859,48.1358,48.1692,67816.0
2016-11-28 12:10:00,57.62,57.66,57.6,57.65,80890.0,48.1692,48.2027,48.1525,48.1943,80890.0
2016-11-28 12:20:00,57.65,57.7,57.65,57.68,88814.0,48.1943,48.2361,48.1943,48.2194,88814.0
2016-11-28 12:30:00,57.69,57.75,57.67,57.73,122201.0,48.2277,48.2779,48.211,48.2612,122201.0
2016-11-28 12:40:00,57.73,57.73,57.66,57.71,98648.0,48.2612,48.2612,48.2027,48.2445,98648.0
2016-11-28 12:50:00,57.7,57.71,57.67,57.69,59632.0,48.2361,48.2445,48.211,48.2277,59632.0
2016-11-28 13:00:00,57.68,57.7,57.61,57.64,89752.0,48.2194,48.2361,48.1609,48.1859,89752.0
2016-11-28 13:10:00,57.64,57.65,57.59,57.63,67860.0,48.1859,48.1943,48.1441,48.1776,67860.0
2016-11-28 13:20:00,57.64,57.67,57.63,57.66,73337.0,48.1859,48.211,48.1776,48.2027,73337.0
2016-11-28 13:30:00,57.66,57.7,57.63,57.65,79809.0,48.2027,48.2361,48.1776,48.1943,79809.0
2016-11-28 13:40:00,57.66,57.68,57.63,57.65,70473.0,48.2027,48.2194,48.1776,48.1943,70473.0
2016-11-28 13:50:00,57.66,57.7,57.62,57.69,175972.0,48.2027,48.2361,48.1692,48.2277,175972.0
2016-11-28 14:00:00,57.69,57.7,57.66,57.69,115242.0,48.2277,48.2361,48.2027,48.2277,115242.0
2016-11-28 14:10:00,57.68,57.71,57.65,57.68,187393.0,48.2194,48.2445,48.1943,48.2194,187393.0
2016-11-28 14:20:00,57.69,57.69,57.61,57.61,91917.0,48.2277,48.2277,48.1609,48.1609,91917.0
2016-11-28 14:30:00,57.62,57.66,57.61,57.66,186585.0,48.1692,48.2027,48.1609,48.2027,186585.0
2016-11-28 14:40:00,57.66,57.7,57.65,57.69,190982.0,48.2027,48.2361,48.1943,48.2277,190982.0
2016-11-28 14:50:00,57.7,57.71,57.65,57.66,231891.0,48.2361,48.2445,48.1943,48.2027,231891.0
2016-11-28 15:00:00,57.66,57.73,57.65,57.68,380448.0,48.2027,48.2612,48.1943,48.2194,380448.0
2016-11-28 15:10:00,57.68,57.72,57.66,57.71,227493.0,48.2194,48.2528,48.2027,48.2445,227493.0
2016-11-28 15:20:00,57.71,57.74,57.59,57.6,295396.0,48.2445,48.2695,48.1441,48.1525,295396.0
2016-11-28 15:30:00,57.6,57.64,57.59,57.6,180618.0,48.1525,48.1859,48.1441,48.1525,180618.0
2016-11-28 15:40:00,57.59,57.6,57.48,57.5,308245.0,48.1441,48.1525,48.0522,48.0689,308245.0
2016-11-28 15:50:00,57.5,57.63,57.48,57.59,629813.0,48.0689,48.1776,48.0522,48.1441,629813.0
2016-11-29 09:30:00,57.64,58.21,57.64,57.99,548892.0,48.1859,48.6625,48.1859,48.4785,548892.0
2016-11-29 09:40:00,57.99,58.0,57.85,57.86,245687.0,48.4785,48.4869,48.3615,48.3699,245687.0
2016-11-29 09:50:00,57.86,57.87,57.65,57.74,332214.0,48.3699,48.3782,48.1943,48.2695,332214.0
2016-11-29 10:00:00,57.74,57.81,57.56,57.61,323780.0,48.2695,48.3281,48.1191,48.1609,323780.0
2016-11-29 10:10:00,57.6,57.65,57.5,57.53,235276.0,48.1525,48.1943,48.0689,48.094,235276.0
2016-11-29 10:20:00,57.54,57.59,57.51,57.53,168121.0,48.1024,48.1441,48.0773,48.094,168121.0
2016-11-29 10:30:00,57.52,57.73,57.51,57.72,118360.0,48.0856,48.2612,48.0773,48.2528,118360.0
2016-11-29 10:40:00,57.72,57.82,57.71,57.82,140398.0,48.2528,48.3364,48.2445,48.3364,140398.0
2016-11-29 10:50:00,57.82,57.83,57.73,57.73,153589.0,48.3364,48.3448,48.2612,48.2612,153589.0
2016-11-29 11:00:00,57.74,57.74,57.68,57.72,157704.0,48.2695,48.2695,48.2194,48.2528,157704.0
2016-11-29 11:10:00,57.72,57.73,57.62,57.62,202205.0,48.2528,48.2612,48.1692,48.1692,202205.0
2016-11-29 11:20:00,57.63,57.68,57.62,57.64,200368.0,48.1776,48.2194,48.1692,48.1859,200368.0
2016-11-29 11:30:00,57.64,57.7,57.62,57.68,201835.0,48.1859,48.2361,48.1692,48.2194,201835.0
2016-11-29 11:40:00,57.69,57.75,57.68,57.74,147972.0,48.2277,48.2779,48.2194,48.2695,147972.0
2016-11-29 11:50:00,57.73,57.8,57.72,57.79,95498.0,48.2612,48.3197,48.2528,48.3113,95498.0
2016-11-29 12:00:00,57.78,57.97,57.74,57.8,254350.0,48.303,48.4618,48.2695,48.3197,254350.0
2016-11-29 12:10:00,57.79,57.94,57.79,57.94,106902.0,48.3113,48.4367,48.3113,48.4367,106902.0
2016-11-29 12:20:00,57.94,57.97,57.9,57.9,98472.0,48.4367,48.4618,48.4033,48.4033,98472.0
2016-11-29 12:30:00,57.91,57.95,57.9,57.93,555885.0,48.4117,48.4451,48.4033,48.4284,555885.0
2016-11-29 12:40:00,57.93,57.98,57.92,57.97,114373.0,48.4284,48.4702,48.42,48.4618,114373.0
2016-11-29 12:50:00,57.98,58.07,57.96,58.06,179400.0,48.4702,48.5454,48.4535,48.5371,179400.0
2016-11-29 13:00:00,58.06,58.06,57.96,57.97,115109.0,48.5371,48.5371,48.4535,48.4618,115109.0
2016-11-29 13:10:00,57.97,58.02,57.97,58.0,180980.0,48.4618,48.5036,48.4618,48.4869,180980.0
2016-11-29 13:20:00,58.01,58.03,57.97,57.98,93372.0,48.4953,48.512,48.4618,48.4702,93372.0
2016-11-29 13:30:00,57.99,57.99,57.97,57.97,79874.0,48.4785,48.4785,48.4618,48.4618,79874.0
2016-11-29 13:40:00,57.98,58.12,57.97,58.1,266402.0,48.4702,48.5872,48.4618,48.5705,266402.0
2016-11-29 13:50:00,58.1,58.1,58.02,58.05,90782.0,48.5705,48.5705,48.5036,48.5287,90782.0
2016-11-29 14:00:00,58.06,58.08,58.01,58.01,120954.0,48.5371,48.5538,48.4953,48.4953,120954.0
2016-11-29 14:10:00,58.01,58.06,57.99,58.04,233379.0,48.4953,48.5371,48.4785,48.5203,233379.0
2016-11-29 14:20:00,58.04,58.06,58.02,58.04,89051.0,48.5203,48.5371,48.5036,48.5203,89051.0
2016-11-29 14:30:00,58.04,58.07,58.02,58.07,121179.0,48.5203,48.5454,48.5036,48.5454,121179.0
2016-11-29 14:40:00,58.07,58.18,58.05,58.18,179721.0,48.5454,48.6374,48.5287,48.6374,179721.0
2016-11-29 14:50:00,58.18,58.2,58.16,58.2,225068.0,48.6374,48.6541,48.6207,48.6541,225068.0
2016-11-29 15:00:00,58.2,58.2,58.08,58.08,365236.0,48.6541,48.6541,48.5538,48.5538,365236.0
2016-11-29 15:10:00,58.08,58.09,57.99,58.0,213692.0,48.5538,48.5621,48.4785,48.4869,213692.0
2016-11-29 15:20:00,58.0,58.01,57.96,58.0,259730.0,48.4869,48.4953,48.4535,48.4869,259730.0
2016-11-29 15:30:00,58.0,58.06,57.99,58.02,209801.0,48.4869,48.5371,48.4785,48.5036,209801.0
2016-11-29 15:40:00,58.03,58.03,57.99,58.01,233270.0,48.512,48.512,48.4785,48.4953,233270.0
2016-11-29 15:50:00,58.01,58.17,58.0,58.17,1153670.0,48.4953,48.629,48.4869,48.629,1153670.0
2016-11-30 09:30:00,58.2,58.23,57.86,57.99,400126.0,48.6541,48.6792,48.3699,48.4785,400126.0
2016-11-30 09:40:00,58.0,58.18,57.99,58.12,167822.0,48.4869,48.6374,48.4785,48.5872,167822.0
2016-11-30 09:50:00,58.12,58.13,58.03,58.13,176749.0,48.5872,48.5956,48.512,48.5956,176749.0
2016-11-30 10:00:00,58.13,58.25,58.07,58.22,172665.0,48.5956,48.6959,48.5454,48.6708,172665.0
2016-11-30 10:10:00,58.22,58.25,58.02,58.04,278025.0,48.6708,48.6959,48.5036,48.5203,278025.0
2016-11-30 10:20:00,58.03,58.06,57.94,58.0,212380.0,48.512,48.5371,48.4367,48.4869,212380.0
2016-11-30 10:30:00,57.99,58.11,57.98,58.08,129755.0,48.4785,48.5789,48.4702,48.5538,129755.0
2016-11-30 10:40:00,58.07,58.09,57.99,58.04,144768.0,48.5454,48.5621,48.4785,48.5203,144768.0
2016-11-30 10:50:00,58.04,58.08,58.0,58.05,114184.0,48.5203,48.5538,48.4869,48.5287,114184.0
2016-11-30 11:00:00,58.05,58.17,58.05,58.16,205236.0,48.5287,48.629,48.5287,48.6207,205236.0
2016-11-30 11:10:00,58.16,58.2,58.11,58.18,234939.0,48.6207,48.6541,48.5789,48.6374,234939.0
2016-11-30 11:20:00,58.17,58.19,58.08,58.11,92846.0,48.629,48.6457,48.5538,48.5789,92846.0
2016-11-30 11:30:00,58.11,58.21,58.09,58.2,149090.0,48.5789,48.6625,48.5621,48.6541,149090.0
2016-11-30 11:40:00,58.19,58.2,58.07,58.09,130553.0,48.6457,48.6541,48.5454,48.5621,130553.0
2016-11-30 11:50:00,58.08,58.09,58.06,58.08,104341.0,48.5538,48.5621,48.5371,48.5538,104341.0
2016-11-30 12:00:00,58.07,58.09,58.04,58.04,155314.0,48.5454,48.5621,48.5203,48.5203,155314.0
2016-11-30 12:10:00,58.04,58.06,57.95,57.98,169329.0,48.5203,48.5371,48.4451,48.4702,169329.0
2016-11-30 12:20:00,57.99,58.02,57.93,57.94,92777.0,48.4785,48.5036,48.4284,48.4367,92777.0
2016-11-30 12:30:00,57.93,57.96,57.91,57.95,78176.0,48.4284,48.4535,48.4117,48.4451,78176.0
2016-11-30 12:40:00,57.96,58.02,57.95,58.01,92655.0,48.4535,48.5036,48.4451,48.4953,92655.0
2016-11-30 12:50:00,58.02,58.02,57.98,58.02,65920.0,48.5036,48.5036,48.4702,48.5036,65920.0
2016-11-30 13:00:00,58.02,58.02,58.01,58.02,27402.0,48.5036,48.5036,48.4953,48.5036,27402.0
2016-11-30 13:10:00,58.02,58.02,57.99,58.01,68978.0,48.5036,48.5036,48.4785,48.4953,68978.0
2016-11-30 13:20:00,58.01,58.02,57.99,57.99,51254.0,48.4953,48.5036,48.4785,48.4785,51254.0
2016-11-30 13:30:00,58.0,58.01,57.95,57.97,91780.0,48.4869,48.4953,48.4451,48.4618,91780.0
2016-11-30 13:40:00,57.96,58.02,57.96,58.01,62662.0,48.4535,48.5036,48.4535,48.4953,62662.0
2016-11-30 13:50:00,58.02,58.07,58.0,58.04,98888.0,48.5036,48.5454,48.4869,48.5203,98888.0
2016-11-30 14:00:00,58.05,58.05,57.99,58.0,151320.0,48.5287,48.5287,48.4785,48.4869,151320.0
2016-11-30 14:10:00,57.99,58.03,57.99,58.0,150401.0,48.4785,48.512,48.4785,48.4869,150401.0
2016-11-30 14:20:00,58.01,58.03,57.99,58.0,155515.0,48.4953,48.512,48.4785,48.4869,155515.0
2016-11-30 14:30:00,58.0,58.02,57.99,58.01,167308.0,48.4869,48.5036,48.4785,48.4953,167308.0
2016-11-30 14:40:00,58.01,58.02,57.99,58.0,148450.0,48.4953,48.5036,48.4785,48.4869,148450.0
2016-11-30 14:50:00,58.0,58.06,58.0,58.0,139863.0,48.4869,48.5371,48.4869,48.4869,139863.0
2016-11-30 15:00:00,58.0,58.02,57.96,57.99,218209.0,48.4869,48.5036,48.4535,48.4785,218209.0
2016-11-30 15:10:00,57.99,58.06,57.99,58.05,187029.0,48.4785,48.5371,48.4785,48.5287,187029.0
2016-11-30 15:20:00,58.05,58.14,58.03,58.14,204873.0,48.5287,48.6039,48.512,48.6039,204873.0
2016-11-30 15:30:00,58.14,58.19,58.09,58.1,318617.0,48.6039,48.6457,48.5621,48.5705,318617.0
2016-11-30 15:40:00,58.1,58.15,58.09,58.12,302159.0,48.5705,48.6123,48.5621,48.5872,302159.0
2016-11-30 15:50:00,58.13,58.13,57.97,57.97,1160313.0,48.5956,48.5956,48.4618,48.4618,1160313.0
2016-12-01 09:30:00,57.34,57.79,57.2,57.76,528537.0,47.9352,48.3113,47.8181,48.2863,528537.0
2016-12-01 09:40:00,57.77,58.13,57.77,58.12,225706.0,48.2946,48.5956,48.2946,48.5872,225706.0
2016-12-01 09:50:00,58.12,58.14,57.96,58.02,230215.0,48.5872,48.6039,48.4535,48.5036,230215.0
2016-12-01 10:00:00,58.0,58.35,57.96,58.16,285726.0,48.4869,48.7795,48.4535,48.6207,285726.0
2016-12-01 10:10:00,58.16,58.2,58.02,58.1,206977.0,48.6207,48.6541,48.5036,48.5705,206977.0
2016-12-01 10:20:00,58.11,58.16,58.04,58.12,110320.0,48.5789,48.6207,48.5203,48.5872,110320.0
2016-12-01 10:30:00,58.13,58.32,58.1,58.27,209063.0,48.5956,48.7544,48.5705,48.7126,209063.0
2016-12-01 10:40:00,58.27,58.28,58.11,58.21,213402.0,48.7126,48.721,48.5789,48.6625,213402.0
2016-12-01 10:50:00,58.21,58.28,58.14,58.24,308633.0,48.6625,48.721,48.6039,48.6875,308633.0
2016-12-01 11:00:00,58.24,58.25,58.08,58.1,133841.0,48.6875,48.6959,48.5538,48.5705,133841.0
2016-12-01 11:10:00,58.1,58.11,57.97,57.99,264329.0,48.5705,48.5789,48.4618,48.4785,264329.0
2016-12-01 11:20:00,57.98,58.06,57.98,58.0,88841.0,48.4702,48.5371,48.4702,48.4869,88841.0
2016-12-01 11:30:00,57.99,57.99,57.87,57.94,110006.0,48.4785,48.4785,48.3782,48.4367,110006.0
2016-12-01 11:40:00,57.93,57.97,57.89,57.91,100490.0,48.4284,48.4618,48.3949,48.4117,100490.0
2016-12-01 11:50:00,57.91,57.99,57.9,57.97,104165.0,48.4117,48.4785,48.4033,48.4618,104165.0
2016-12-01 12:00:00,57.98,58.02,57.94,58.02,120456.0,48.4702,48.5036,48.4367,48.5036,120456.0
2016-12-01 12:10:00,58.01,58.01,57.93,57.98,149625.0,48.4953,48.4953,48.4284,48.4702,149625.0
2016-12-01 12:20:00,57.98,58.08,57.97,58.06,157316.0,48.4702,48.5538,48.4618,48.5371,157316.0
2016-12-01 12:30:00,58.06,58.18,58.05,58.13,204732.0,48.5371,48.6374,48.5287,48.5956,204732.0
2016-12-01 12:40:00,58.12,58.14,58.06,58.07,112395.0,48.5872,48.6039,48.5371,48.5454,112395.0
2016-12-01 12:50:00,58.07,58.14,58.05,58.1,221910.0,48.5454,48.6039,48.5287,48.5705,221910.0
2016-12-01 13:00:00,58.1,58.11,57.99,58.0,138050.0,48.5705,48.5789,48.4785,48.4869,138050.0
2016-12-01 13:10:00,58.0,58.13,58.0,58.07,158227.0,48.4869,48.5956,48.4869,48.5454,158227.0
2016-12-01 13:20:00,58.06,58.14,58.04,58.11,88292.0,48.5371,48.6039,48.5203,48.5789,88292.0
2016-12-01 13:30:00,58.11,58.2,58.11,58.15,144745.0,48.5789,48.6541,48.5789,48.6123,144745.0
2016-12-01 13:40:00,58.14,58.18,58.11,58.15,76390.0,48.6039,48.6374,48.5789,48.6123,76390.0
2016-12-01 13:50:00,58.15,58.2,58.15,58.19,140644.0,48.6123,48.6541,48.6123,48.6457,140644.0
2016-12-01 14:00:00,58.2,58.26,58.16,58.26,317665.0,48.6541,48.7043,48.6207,48.7043,317665.0
2016-12-01 14:10:00,58.26,58.28,58.2,58.25,145593.0,48.7043,48.721,48.6541,48.6959,145593.0
2016-12-01 14:20:00,58.26,58.34,58.22,58.33,172416.0,48.7043,48.7711,48.6708,48.7628,172416.0
2016-12-01 14:30:00,58.32,58.39,58.3,58.36,195971.0,48.7544,48.8129,48.7377,48.7879,195971.0
2016-12-01 14:40:00,58.35,58.48,58.35,58.4,243158.0,48.7795,48.8882,48.7795,48.8213,243158.0
2016-12-01 14:50:00,58.4,58.45,58.38,58.41,137744.0,48.8213,48.8631,48.8046,48.8297,137744.0
2016-12-01 15:00:00,58.41,58.44,58.31,58.31,171767.0,48.8297,48.8547,48.7461,48.7461,171767.0
2016-12-01 15:10:00,58.31,58.35,58.25,58.26,199398.0,48.7461,48.7795,48.6959,48.7043,199398.0
2016-12-01 15:20:00,58.26,58.27,58.17,58.22,254123.0,48.7043,48.7126,48.629,48.6708,254123.0
2016-12-01 15:30:00,58.22,58.25,58.16,58.19,222383.0,48.6708,48.6959,48.6207,48.6457,222383.0
2016-12-01 15:40:00,58.18,58.27,58.17,58.25,349005.0,48.6374,48.7126,48.629,48.6959,349005.0
2016-12-01 15:50:00,58.25,58.52,58.24,58.5,1209763.0,48.6959,48.9216,48.6875,48.9049,1209763.0
2016-12-02 09:30:00,56.6,57.75,56.57,57.61,2321193.0,47.3165,48.2779,47.2914,48.1609,2321193.0
2016-12-02 09:40:00,57.62,57.62,57.11,57.15,933866.0,48.1692,48.1692,47.7429,47.7763,933866.0
2016-12-02 09:50:00,57.16,57.17,56.92,57.04,803473.0,47.7847,47.793,47.584,47.6844,803473.0
2016-12-02 10:00:00,57.03,57.08,56.87,56.96,720104.0,47.676,47.7178,47.5422,47.6175,720104.0
2016-12-02 10:10:00,56.95,56.96,56.76,56.86,590882.0,47.6091,47.6175,47.4503,47.5339,590882.0
2016-12-02 10:20:00,56.86,56.89,56.71,56.87,518873.0,47.5339,47.559,47.4085,47.5422,518873.0
2016-12-02 10:30:00,56.88,57.2,56.86,57.17,554176.0,47.5506,47.8181,47.5339,47.793,554176.0
2016-12-02 10:40:00,57.18,57.18,57.02,57.11,270700.0,47.8014,47.8014,47.6676,47.7429,270700.0
2016-12-02 10:50:00,57.1,57.16,57.02,57.14,348085.0,47.7345,47.7847,47.6676,47.768,348085.0
2016-12-02 11:00:00,57.14,57.16,57.07,57.11,255559.0,47.768,47.7847,47.7094,47.7429,255559.0
2016-12-02 11:10:00,57.1,57.16,57.05,57.09,184580.0,47.7345,47.7847,47.6927,47.7262,184580.0
2016-12-02 11:20:00,57.09,57.23,57.09,57.17,276851.0,47.7262,47.8432,47.7262,47.793,276851.0
2016-12-02 11:30:00,57.16,57.19,57.1,57.11,213675.0,47.7847,47.8098,47.7345,47.7429,213675.0
2016-12-02 11:40:00,57.1,57.15,57.05,57.15,265354.0,47.7345,47.7763,47.6927,47.7763,265354.0
2016-12-02 11:50:00,57.15,57.17,57.0,57.02,219046.0,47.7763,47.793,47.6509,47.6676,219046.0
2016-12-02 12:00:00,57.02,57.04,56.93,56.95,196845.0,47.6676,47.6844,47.5924,47.6091,196845.0
2016-12-02 12:10:00,56.95,57.07,56.92,57.07,195730.0,47.6091,47.7094,47.584,47.7094,195730.0
2016-12-02 12:20:00,57.07,57.15,57.03,57.15,164516.0,47.7094,47.7763,47.676,47.7763,164516.0
2016-12-02 12:30:00,57.14,57.15,56.99,57.04,140995.0,47.768,47.7763,47.6426,47.6844,140995.0
2016-12-02 12:40:00,57.04,57.15,57.03,57.14,233821.0,47.6844,47.7763,47.676,47.768,233821.0
2016-12-02 12:50:00,57.14,57.28,57.14,57.24,234874.0,47.768,47.885,47.768,47.8516,234874.0
2016-12-02 13:00:00,57.25,57.25,57.12,57.14,229320.0,47.8599,47.8599,47.7512,47.768,229320.0
2016-12-02 13:10:00,57.14,57.21,57.1,57.19,171012.0,47.768,47.8265,47.7345,47.8098,171012.0
2016-12-02 13:20:00,57.2,57.3,57.19,57.26,238770.0,47.8181,47.9017,47.8098,47.8683,238770.0
2016-12-02 13:30:00,57.26,57.44,57.24,57.41,395171.0,47.8683,48.0188,47.8516,47.9937,395171.0
2016-12-02 13:40:00,57.41,57.43,57.35,57.43,195974.0,47.9937,48.0104,47.9435,48.0104,195974.0
2016-12-02 13:50:00,57.43,57.43,57.32,57.32,207848.0,48.0104,48.0104,47.9184,47.9184,207848.0
2016-12-02 14:00:00,57.32,57.32,57.2,57.22,198569.0,47.9184,47.9184,47.8181,47.8348,198569.0
2016-12-02 14:10:00,57.21,57.31,57.21,57.23,233194.0,47.8265,47.9101,47.8265,47.8432,233194.0
2016-12-02 14:20:00,57.23,57.31,57.23,57.3,258900.0,47.8432,47.9101,47.8432,47.9017,258900.0
2016-12-02 14:30:00,57.3,57.34,57.24,57.24,182460.0,47.9017,47.9352,47.8516,47.8516,182460.0
2016-12-02 14:40:00,57.24,57.31,57.2,57.3,248311.0,47.8516,47.9101,47.8181,47.9017,248311.0
2016-12-02 14:50:00,57.3,57.32,57.17,57.2,197286.0,47.9017,47.9184,47.793,47.8181,197286.0
2016-12-02 15:00:00,57.2,57.21,57.1,57.11,192022.0,47.8181,47.8265,47.7345,47.7429,192022.0
2016-12-02 15:10:00,57.1,57.13,57.06,57.12,183945.0,47.7345,47.7596,47.7011,47.7512,183945.0
2016-12-02 15:20:00,57.12,57.12,57.07,57.11,161953.0,47.7512,47.7512,47.7094,47.7429,161953.0
2016-12-02 15:30:00,57.11,57.22,57.11,57.19,230708.0,47.7429,47.8348,47.7429,47.8098,230708.0
2016-12-02 15:40:00,57.2,57.2,57.08,57.09,295349.0,47.8181,47.8181,47.7178,47.7262,295349.0
2016-12-02 15:50:00,57.09,57.22,57.05,57.21,876273.0,47.7262,47.8348,47.6927,47.8265,876273.0
2016-12-05 09:30:00,56.96,57.35,56.96,57.25,450189.0,47.6175,47.9435,47.6175,47.8599,450189.0
2016-12-05 09:40:00,57.26,57.3,57.11,57.22,206965.0,47.8683,47.9017,47.7429,47.8348,206965.0
2016-12-05 09:50:00,57.21,57.45,57.21,57.45,196961.0,47.8265,48.0271,47.8265,48.0271,196961.0
2016-12-05 10:00:00,57.46,57.62,57.4,57.46,287191.0,48.0355,48.1692,47.9853,48.0355,287191.0
2016-12-05 10:10:00,57.47,57.53,57.42,57.51,167406.0,48.0438,48.094,48.002,48.0773,167406.0
2016-12-05 10:20:00,57.5,57.54,57.4,57.48,172542.0,48.0689,48.1024,47.9853,48.0522,172542.0
2016-12-05 10:30:00,57.47,57.52,57.44,57.47,118743.0,48.0438,48.0856,48.0188,48.0438,118743.0
2016-12-05 10:40:00,57.48,57.49,57.38,57.45,135199.0,48.0522,48.0606,47.9686,48.0271,135199.0
2016-12-05 10:50:00,57.46,57.48,57.41,57.46,152521.0,48.0355,48.0522,47.9937,48.0355,152521.0
2016-12-05 11:00:00,57.46,57.57,57.45,57.56,119824.0,48.0355,48.1274,48.0271,48.1191,119824.0
2016-12-05 11:10:00,57.56,57.64,57.55,57.63,93571.0,48.1191,48.1859,48.1107,48.1776,93571.0
2016-12-05 11:20:00,57.62,57.7,57.61,57.63,124506.0,48.1692,48.2361,48.1609,48.1776,124506.0
2016-12-05 11:30:00,57.63,57.75,57.61,57.72,127609.0,48.1776,48.2779,48.1609,48.2528,127609.0
2016-12-05 11:40:00,57.72,57.76,57.7,57.73,134012.0,48.2528,48.2863,48.2361,48.2612,134012.0
2016-12-05 11:50:00,57.73,57.76,57.62,57.62,168002.0,48.2612,48.2863,48.1692,48.1692,168002.0
2016-12-05 12:00:00,57.63,57.65,57.59,57.62,95804.0,48.1776,48.1943,48.1441,48.1692,95804.0
2016-12-05 12:10:00,57.62,57.63,57.59,57.63,70422.0,48.1692,48.1776,48.1441,48.1776,70422.0
2016-12-05 12:20:00,57.63,57.63,57.56,57.59,91585.0,48.1776,48.1776,48.1191,48.1441,91585.0
2016-12-05 12:30:00,57.58,57.68,57.57,57.65,109408.0,48.1358,48.2194,48.1274,48.1943,109408.0
2016-12-05 12:40:00,57.65,57.71,57.64,57.68,92750.0,48.1943,48.2445,48.1859,48.2194,92750.0
2016-12-05 12:50:00,57.69,57.76,57.68,57.73,85673.0,48.2277,48.2863,48.2194,48.2612,85673.0
2016-12-05 13:00:00,57.74,57.77,57.72,57.77,79445.0,48.2695,48.2946,48.2528,48.2946,79445.0
2016-12-05 13:10:00,57.76,57.84,57.75,57.77,100241.0,48.2863,48.3531,48.2779,48.2946,100241.0
2016-12-05 13:20:00,57.78,57.81,57.75,57.79,75996.0,48.303,48.3281,48.2779,48.3113,75996.0
2016-12-05 13:30:00,57.79,57.81,57.7,57.71,103631.0,48.3113,48.3281,48.2361,48.2445,103631.0
2016-12-05 13:40:00,57.7,57.76,57.67,57.74,117673.0,48.2361,48.2863,48.211,48.2695,117673.0
2016-12-05 13:50:00,57.75,57.79,57.71,57.76,105722.0,48.2779,48.3113,48.2445,48.2863,105722.0
2016-12-05 14:00:00,57.77,57.77,57.67,57.67,159291.0,48.2946,48.2946,48.211,48.211,159291.0
2016-12-05 14:10:00,57.67,57.71,57.63,57.66,130076.0,48.211,48.2445,48.1776,48.2027,130076.0
2016-12-05 14:20:00,57.67,57.69,57.64,57.65,163957.0,48.211,48.2277,48.1859,48.1943,163957.0
2016-12-05 14:30:00,57.64,57.69,57.56,57.61,105061.0,48.1859,48.2277,48.1191,48.1609,105061.0
2016-12-05 14:40:00,57.62,57.66,57.6,57.66,113718.0,48.1692,48.2027,48.1525,48.2027,113718.0
2016-12-05 14:50:00,57.65,57.71,57.65,57.65,100470.0,48.1943,48.2445,48.1943,48.1943,100470.0
2016-12-05 15:00:00,57.65,57.68,57.62,57.64,94424.0,48.1943,48.2194,48.1692,48.1859,94424.0
2016-12-05 15:10:00,57.64,57.69,57.62,57.68,94956.0,48.1859,48.2277,48.1692,48.2194,94956.0
2016-12-05 15:20:00,57.68,57.68,57.64,57.65,121436.0,48.2194,48.2194,48.1859,48.1943,121436.0
2016-12-05 15:30:00,57.65,57.65,57.59,57.6,133041.0,48.1943,48.1943,48.1441,48.1525,133041.0
2016-12-05 15:40:00,57.6,57.64,57.58,57.61,202065.0,48.1525,48.1859,48.1358,48.1609,202065.0
2016-12-05 15:50:00,57.6,57.61,57.46,57.49,1009470.0,48.1525,48.1609,48.0355,48.0606,1009470.0
2016-12-06 09:30:00,57.66,57.7,57.32,57.36,322391.0,48.2027,48.2361,47.9184,47.9519,322391.0
2016-12-06 09:40:00,57.36,57.36,57.28,57.28,161407.0,47.9519,47.9519,47.885,47.885,161407.0
2016-12-06 09:50:00,57.29,57.43,57.28,57.37,177273.0,47.8934,48.0104,47.885,47.9602,177273.0
2016-12-06 10:00:00,57.38,57.44,57.35,57.38,133223.0,47.9686,48.0188,47.9435,47.9686,133223.0
2016-12-06 10:10:00,57.37,57.66,57.3,57.56,310684.0,47.9602,48.2027,47.9017,48.1191,310684.0
2016-12-06 10:20:00,57.56,57.59,57.51,57.53,134772.0,48.1191,48.1441,48.0773,48.094,134772.0
2016-12-06 10:30:00,57.54,57.62,57.5,57.55,178771.0,48.1024,48.1692,48.0689,48.1107,178771.0
2016-12-06 10:40:00,57.55,57.6,57.47,57.49,154025.0,48.1107,48.1525,48.0438,48.0606,154025.0
2016-12-06 10:50:00,57.48,57.53,57.43,57.43,221982.0,48.0522,48.094,48.0104,48.0104,221982.0
2016-12-06 11:00:00,57.43,57.44,57.35,57.42,112809.0,48.0104,48.0188,47.9435,48.002,112809.0
2016-12-06 11:10:00,57.41,57.43,57.28,57.32,112778.0,47.9937,48.0104,47.885,47.9184,112778.0
2016-12-06 11:20:00,57.31,57.36,57.28,57.29,89692.0,47.9101,47.9519,47.885,47.8934,89692.0
2016-12-06 11:30:00,57.3,57.3,57.24,57.25,101458.0,47.9017,47.9017,47.8516,47.8599,101458.0
2016-12-06 11:40:00,57.25,57.31,57.24,57.25,99982.0,47.8599,47.9101,47.8516,47.8599,99982.0
2016-12-06 11:50:00,57.24,57.27,57.22,57.23,86470.0,47.8516,47.8766,47.8348,47.8432,86470.0
2016-12-06 12:00:00,57.24,57.26,57.2,57.2,87052.0,47.8516,47.8683,47.8181,47.8181,87052.0
2016-12-06 12:10:00,57.21,57.21,57.14,57.18,205139.0,47.8265,47.8265,47.768,47.8014,205139.0
2016-12-06 12:20:00,57.19,57.33,57.18,57.29,159651.0,47.8098,47.9268,47.8014,47.8934,159651.0
2016-12-06 12:30:00,57.28,57.37,57.28,57.3,152773.0,47.885,47.9602,47.885,47.9017,152773.0
2016-12-06 12:40:00,57.3,57.4,57.29,57.37,305300.0,47.9017,47.9853,47.8934,47.9602,305300.0
2016-12-06 12:50:00,57.36,57.39,57.3,57.32,93256.0,47.9519,47.977,47.9017,47.9184,93256.0
2016-12-06 13:00:00,57.32,57.41,57.31,57.35,128555.0,47.9184,47.9937,47.9101,47.9435,128555.0
2016-12-06 13:10:00,57.36,57.39,57.35,57.36,114853.0,47.9519,47.977,47.9435,47.9519,114853.0
2016-12-06 13:20:00,57.36,57.36,57.31,57.31,96617.0,47.9519,47.9519,47.9101,47.9101,96617.0
2016-12-06 13:30:00,57.3,57.39,57.3,57.38,85029.0,47.9017,47.977,47.9017,47.9686,85029.0
2016-12-06 13:40:00,57.39,57.4,57.35,57.37,85232.0,47.977,47.9853,47.9435,47.9602,85232.0
2016-12-06 13:50:00,57.38,57.41,57.37,57.41,128394.0,47.9686,47.9937,47.9602,47.9937,128394.0
2016-12-06 14:00:00,57.41,57.49,57.4,57.44,108323.0,47.9937,48.0606,47.9853,48.0188,108323.0
2016-12-06 14:10:00,57.45,57.5,57.4,57.44,130539.0,48.0271,48.0689,47.9853,48.0188,130539.0
2016-12-06 14:20:00,57.44,57.45,57.39,57.42,97287.0,48.0188,48.0271,47.977,48.002,97287.0
2016-12-06 14:30:00,57.41,57.45,57.41,57.43,108609.0,47.9937,48.0271,47.9937,48.0104,108609.0
2016-12-06 14:40:00,57.44,57.48,57.41,57.43,87332.0,48.0188,48.0522,47.9937,48.0104,87332.0
2016-12-06 14:50:00,57.43,57.46,57.42,57.42,98789.0,48.0104,48.0355,48.002,48.002,98789.0
2016-12-06 15:00:00,57.43,57.45,57.39,57.44,145723.0,48.0104,48.0271,47.977,48.0188,145723.0
2016-12-06 15:10:00,57.44,57.45,57.41,57.42,125209.0,48.0188,48.0271,47.9937,48.002,125209.0
2016-12-06 15:20:00,57.43,57.43,57.36,57.36,139306.0,48.0104,48.0104,47.9519,47.9519,139306.0
2016-12-06 15:30:00,57.37,57.39,57.35,57.38,150949.0,47.9602,47.977,47.9435,47.9686,150949.0
2016-12-06 15:40:00,57.38,57.41,57.37,57.4,197295.0,47.9686,47.9937,47.9602,47.9853,197295.0
2016-12-06 15:50:00,57.39,57.47,57.38,57.44,493837.0,47.977,48.0438,47.9686,48.0188,493837.0
2016-12-07 09:30:00,57.54,57.83,57.45,57.82,401973.0,48.1024,48.3448,48.0271,48.3364,401973.0
2016-12-07 09:40:00,57.82,57.94,57.81,57.92,355320.0,48.3364,48.4367,48.3281,48.42,355320.0
2016-12-07 09:50:00,57.92,57.93,57.72,57.78,165079.0,48.42,48.4284,48.2528,48.303,165079.0
2016-12-07 10:00:00,57.78,57.95,57.78,57.92,171603.0,48.303,48.4451,48.303,48.42,171603.0
2016-12-07 10:10:00,57.92,57.95,57.82,57.86,161159.0,48.42,48.4451,48.3364,48.3699,161159.0
2016-12-07 10:20:00,57.86,57.98,57.86,57.95,124614.0,48.3699,48.4702,48.3699,48.4451,124614.0
2016-12-07 10:30:00,57.96,57.98,57.88,57.97,122369.0,48.4535,48.4702,48.3866,48.4618,122369.0
2016-12-07 10:40:00,57.97,58.0,57.9,57.92,110822.0,48.4618,48.4869,48.4033,48.42,110822.0
2016-12-07 10:50:00,57.92,57.98,57.89,57.97,125831.0,48.42,48.4702,48.3949,48.4618,125831.0
2016-12-07 11:00:00,57.97,57.98,57.79,57.81,176030.0,48.4618,48.4702,48.3113,48.3281,176030.0
2016-12-07 11:10:00,57.81,57.88,57.8,57.86,78145.0,48.3281,48.3866,48.3197,48.3699,78145.0
2016-12-07 11:20:00,57.86,57.89,57.83,57.86,120520.0,48.3699,48.3949,48.3448,48.3699,120520.0
2016-12-07 11:30:00,57.86,57.88,57.75,57.77,136902.0,48.3699,48.3866,48.2779,48.2946,136902.0
2016-12-07 11:40:00,57.77,57.84,57.73,57.75,78159.0,48.2946,48.3531,48.2612,48.2779,78159.0
2016-12-07 11:50:00,57.76,57.82,57.74,57.82,131002.0,48.2863,48.3364,48.2695,48.3364,131002.0
2016-12-07 12:00:00,57.82,57.94,57.78,57.93,143798.0,48.3364,48.4367,48.303,48.4284,143798.0
2016-12-07 12:10:00,57.92,57.95,57.86,57.87,87950.0,48.42,48.4451,48.3699,48.3782,87950.0
2016-12-07 12:20:00,57.87,57.97,57.85,57.96,206912.0,48.3782,48.4618,48.3615,48.4535,206912.0
2016-12-07 12:30:00,57.96,58.17,57.9,58.17,372943.0,48.4535,48.629,48.4033,48.629,372943.0
2016-12-07 12:40:00,58.16,58.32,58.16,58.32,227852.0,48.6207,48.7544,48.6207,48.7544,227852.0
2016-12-07 12:50:00,58.32,58.34,58.23,58.34,123351.0,48.7544,48.7711,48.6792,48.7711,123351.0
2016-12-07 13:00:00,58.34,58.51,58.32,58.41,288948.0,48.7711,48.9133,48.7544,48.8297,288948.0
2016-12-07 13:10:00,58.41,58.45,58.36,58.39,90634.0,48.8297,48.8631,48.7879,48.8129,90634.0
2016-12-07 13:20:00,58.39,58.49,58.35,58.39,136276.0,48.8129,48.8965,48.7795,48.8129,136276.0
2016-12-07 13:30:00,58.38,58.47,58.37,58.44,86363.0,48.8046,48.8798,48.7962,48.8547,86363.0
2016-12-07 13:40:00,58.44,58.52,58.4,58.5,165830.0,48.8547,48.9216,48.8213,48.9049,165830.0
2016-12-07 13:50:00,58.5,58.54,58.46,58.52,171853.0,48.9049,48.9383,48.8715,48.9216,171853.0
2016-12-07 14:00:00,58.52,58.57,58.49,58.52,204453.0,48.9216,48.9634,48.8965,48.9216,204453.0
2016-12-07 14:10:00,58.52,58.71,58.52,58.67,199290.0,48.9216,49.0804,48.9216,49.047,199290.0
2016-12-07 14:20:00,58.67,58.77,58.66,58.76,236517.0,49.047,49.1306,49.0386,49.1222,236517.0
2016-12-07 14:30:00,58.75,58.77,58.66,58.75,147175.0,49.1139,49.1306,49.0386,49.1139,147175.0
2016-12-07 14:40:00,58.75,58.75,58.66,58.68,116383.0,49.1139,49.1139,49.0386,49.0554,116383.0
2016-12-07 14:50:00,58.68,58.69,58.61,58.66,99123.0,49.0554,49.0637,48.9968,49.0386,99123.0
2016-12-07 15:00:00,58.65,58.73,58.6,58.67,148735.0,49.0303,49.0972,48.9885,49.047,148735.0
2016-12-07 15:10:00,58.68,58.69,58.61,58.64,138026.0,49.0554,49.0637,48.9968,49.0219,138026.0
2016-12-07 15:20:00,58.64,58.71,58.57,58.67,194364.0,49.0219,49.0804,48.9634,49.047,194364.0
2016-12-07 15:30:00,58.67,58.85,58.65,58.83,304674.0,49.047,49.1975,49.0303,49.1808,304674.0
2016-12-07 15:40:00,58.83,58.83,58.64,58.66,295923.0,49.1808,49.1808,49.0219,49.0386,295923.0
2016-12-07 15:50:00,58.67,58.76,58.66,58.76,641133.0,49.047,49.1222,49.0386,49.1222,641133.0
2016-12-08 09:30:00,59.01,59.25,58.83,59.03,700958.0,49.3312,49.5319,49.1808,49.348,700958.0
2016-12-08 09:40:00,59.02,59.19,58.98,59.05,239311.0,49.3396,49.4817,49.3062,49.3647,239311.0
2016-12-08 09:50:00,59.04,59.19,59.04,59.14,202431.0,49.3563,49.4817,49.3563,49.4399,202431.0
2016-12-08 10:00:00,59.14,59.16,59.0,59.02,174143.0,49.4399,49.4566,49.3229,49.3396,174143.0
2016-12-08 10:10:00,59.02,59.08,58.97,59.05,218875.0,49.3396,49.3898,49.2978,49.3647,218875.0
2016-12-08 10:20:00,59.06,59.06,58.98,59.03,193444.0,49.373,49.373,49.3062,49.348,193444.0
2016-12-08 10:30:00,59.04,59.07,58.91,58.91,234267.0,49.3563,49.3814,49.2476,49.2476,234267.0
2016-12-08 10:40:00,58.92,58.98,58.9,58.93,197701.0,49.256,49.3062,49.2393,49.2644,197701.0
2016-12-08 10:50:00,58.92,58.95,58.87,58.87,201248.0,49.256,49.2811,49.2142,49.2142,201248.0
2016-12-08 11:00:00,58.87,58.97,58.87,58.92,144137.0,49.2142,49.2978,49.2142,49.256,144137.0
2016-12-08 11:10:00,58.92,59.02,58.89,59.01,129028.0,49.256,49.3396,49.2309,49.3312,129028.0
2016-12-08 11:20:00,59.0,59.01,58.92,58.96,152840.0,49.3229,49.3312,49.256,49.2894,152840.0
2016-12-08 11:30:00,58.95,59.0,58.94,58.95,136468.0,49.2811,49.3229,49.2727,49.2811,136468.0
2016-12-08 11:40:00,58.95,59.01,58.94,59.01,77424.0,49.2811,49.3312,49.2727,49.3312,77424.0
2016-12-08 11:50:00,59.0,59.01,58.9,58.93,109366.0,49.3229,49.3312,49.2393,49.2644,109366.0
2016-12-08 12:00:00,58.93,58.96,58.92,58.95,115096.0,49.2644,49.2894,49.256,49.2811,115096.0
2016-12-08 12:10:00,58.95,59.0,58.94,58.98,78626.0,49.2811,49.3229,49.2727,49.3062,78626.0
2016-12-08 12:20:00,58.97,59.03,58.96,58.97,90873.0,49.2978,49.348,49.2894,49.2978,90873.0
2016-12-08 12:30:00,58.96,58.99,58.94,58.97,99704.0,49.2894,49.3145,49.2727,49.2978,99704.0
2016-12-08 12:40:00,58.96,58.97,58.92,58.96,87771.0,49.2894,49.2978,49.256,49.2894,87771.0
2016-12-08 12:50:00,58.96,59.0,58.9,58.97,123139.0,49.2894,49.3229,49.2393,49.2978,123139.0
2016-12-08 13:00:00,58.97,58.98,58.92,58.98,83665.0,49.2978,49.3062,49.256,49.3062,83665.0
2016-12-08 13:10:00,58.97,59.01,58.93,58.94,155529.0,49.2978,49.3312,49.2644,49.2727,155529.0
2016-12-08 13:20:00,58.94,58.99,58.92,58.97,88311.0,49.2727,49.3145,49.256,49.2978,88311.0
2016-12-08 13:30:00,58.97,58.97,58.83,58.9,335484.0,49.2978,49.2978,49.1808,49.2393,335484.0
2016-12-08 13:40:00,58.89,58.9,58.76,58.78,155500.0,49.2309,49.2393,49.1222,49.139,155500.0
2016-12-08 13:50:00,58.78,58.78,58.7,58.72,141821.0,49.139,49.139,49.0721,49.0888,141821.0
2016-12-08 14:00:00,58.72,58.72,58.61,58.64,130237.0,49.0888,49.0888,48.9968,49.0219,130237.0
2016-12-08 14:10:00,58.64,58.7,58.59,58.62,148128.0,49.0219,49.0721,48.9801,49.0052,148128.0
2016-12-08 14:20:00,58.62,58.62,58.53,58.61,116644.0,49.0052,49.0052,48.93,48.9968,116644.0
2016-12-08 14:30:00,58.6,58.6,58.41,58.53,199977.0,48.9885,48.9885,48.8297,48.93,199977.0
2016-12-08 14:40:00,58.53,58.6,58.51,58.55,129825.0,48.93,48.9885,48.9133,48.9467,129825.0
2016-12-08 14:50:00,58.54,58.57,58.5,58.54,108836.0,48.9383,48.9634,48.9049,48.9383,108836.0
2016-12-08 15:00:00,58.55,58.61,58.54,58.6,103031.0,48.9467,48.9968,48.9383,48.9885,103031.0
2016-12-08 15:10:00,58.61,58.7,58.6,58.69,117123.0,48.9968,49.0721,48.9885,49.0637,117123.0
2016-12-08 15:20:00,58.68,58.69,58.55,58.56,151163.0,49.0554,49.0637,48.9467,48.9551,151163.0
2016-12-08 15:30:00,58.56,58.64,58.55,58.64,137549.0,48.9551,49.0219,48.9467,49.0219,137549.0
2016-12-08 15:40:00,58.64,58.66,58.58,58.62,246979.0,49.0219,49.0386,48.9718,49.0052,246979.0
2016-12-08 15:50:00,58.62,58.68,58.6,58.65,494023.0,49.0052,49.0554,48.9885,49.0303,494023.0
2016-12-09 09:30:00,58.92,58.95,58.5,58.57,333537.0,49.256,49.2811,48.9049,48.9634,333537.0
2016-12-09 09:40:00,58.58,58.73,58.52,58.66,169514.0,48.9718,49.0972,48.9216,49.0386,169514.0
2016-12-09 09:50:00,58.67,58.76,58.6,58.61,97123.0,49.047,49.1222,48.9885,48.9968,97123.0
2016-12-09 10:00:00,58.61,58.7,58.56,58.62,112526.0,48.9968,49.0721,48.9551,49.0052,112526.0
2016-12-09 10:10:00,58.62,58.63,58.51,58.54,73066.0,49.0052,49.0136,48.9133,48.9383,73066.0
2016-12-09 10:20:00,58.54,58.63,58.45,58.59,259384.0,48.9383,49.0136,48.8631,48.9801,259384.0
2016-12-09 10:30:00,58.59,58.65,58.54,58.63,100112.0,48.9801,49.0303,48.9383,49.0136,100112.0
2016-12-09 10:40:00,58.64,58.64,58.43,58.53,80945.0,49.0219,49.0219,48.8464,48.93,80945.0
2016-12-09 10:50:00,58.52,58.56,58.44,58.53,126722.0,48.9216,48.9551,48.8547,48.93,126722.0
2016-12-09 11:00:00,58.54,58.6,58.5,58.55,107260.0,48.9383,48.9885,48.9049,48.9467,107260.0
2016-12-09 11:10:00,58.55,58.62,58.54,58.59,94401.0,48.9467,49.0052,48.9383,48.9801,94401.0
2016-12-09 11:20:00,58.59,58.67,58.55,58.64,89443.0,48.9801,49.047,48.9467,49.0219,89443.0
2016-12-09 11:30:00,58.64,58.72,58.55,58.72,138538.0,49.0219,49.0888,48.9467,49.0888,138538.0
2016-12-09 11:40:00,58.73,58.8,58.71,58.78,100127.0,49.0972,49.1557,49.0804,49.139,100127.0
2016-12-09 11:50:00,58.78,58.78,58.73,58.73,93919.0,49.139,49.139,49.0972,49.0972,93919.0
2016-12-09 12:00:00,58.74,58.76,58.62,58.64,98100.0,49.1055,49.1222,49.0052,49.0219,98100.0
2016-12-09 12:10:00,58.64,58.72,58.63,58.71,50826.0,49.0219,49.0888,49.0136,49.0804,50826.0
2016-12-09 12:20:00,58.71,58.73,58.66,58.7,61039.0,49.0804,49.0972,49.0386,49.0721,61039.0
2016-12-09 12:30:00,58.71,58.73,58.65,58.73,49913.0,49.0804,49.0972,49.0303,49.0972,49913.0
2016-12-09 12:40:00,58.73,58.73,58.64,58.65,58447.0,49.0972,49.0972,49.0219,49.0303,58447.0
2016-12-09 12:50:00,58.65,58.7,58.64,58.68,55065.0,49.0303,49.0721,49.0219,49.0554,55065.0
2016-12-09 13:00:00,58.69,58.74,58.67,58.69,75776.0,49.0637,49.1055,49.047,49.0637,75776.0
2016-12-09 13:10:00,58.69,58.73,58.68,58.7,57698.0,49.0637,49.0972,49.0554,49.0721,57698.0
2016-12-09 13:20:00,58.71,58.73,58.68,58.69,42182.0,49.0804,49.0972,49.0554,49.0637,42182.0
2016-12-09 13:30:00,58.68,58.7,58.67,58.7,45662.0,49.0554,49.0721,49.047,49.0721,45662.0
2016-12-09 13:40:00,58.7,58.7,58.63,58.64,52208.0,49.0721,49.0721,49.0136,49.0219,52208.0
2016-12-09 13:50:00,58.63,58.74,58.63,58.72,92325.0,49.0136,49.1055,49.0136,49.0888,92325.0
2016-12-09 14:00:00,58.72,58.75,58.69,58.7,119765.0,49.0888,49.1139,49.0637,49.0721,119765.0
2016-12-09 14:10:00,58.71,58.71,58.61,58.61,227127.0,49.0804,49.0804,48.9968,48.9968,227127.0
2016-12-09 14:20:00,58.6,58.68,58.59,58.63,105728.0,48.9885,49.0554,48.9801,49.0136,105728.0
2016-12-09 14:30:00,58.62,58.64,58.61,58.63,95243.0,49.0052,49.0219,48.9968,49.0136,95243.0
2016-12-09 14:40:00,58.63,58.65,58.59,58.63,103727.0,49.0136,49.0303,48.9801,49.0136,103727.0
2016-12-09 14:50:00,58.62,58.65,58.6,58.61,135016.0,49.0052,49.0303,48.9885,48.9968,135016.0
2016-12-09 15:00:00,58.6,58.63,58.54,58.58,186823.0,48.9885,49.0136,48.9383,48.9718,186823.0
2016-12-09 15:10:00,58.59,58.67,58.55,58.64,140721.0,48.9801,49.047,48.9467,49.0219,140721.0
2016-12-09 15:20:00,58.65,58.66,58.6,58.62,240345.0,49.0303,49.0386,48.9885,49.0052,240345.0
2016-12-09 15:30:00,58.63,58.68,58.6,58.64,198098.0,49.0136,49.0554,48.9885,49.0219,198098.0
2016-12-09 15:40:00,58.64,58.66,58.6,58.64,185962.0,49.0219,49.0386,48.9885,49.0219,185962.0
2016-12-09 15:50:00,58.64,58.75,58.63,58.75,819900.0,49.0219,49.1139,49.0136,49.1139,819900.0
2016-12-12 09:30:00,58.56,58.7,58.42,58.48,364258.0,48.9551,49.0721,48.838,48.8882,364258.0
2016-12-12 09:40:00,58.48,58.49,58.34,58.46,144410.0,48.8882,48.8965,48.7711,48.8715,144410.0
2016-12-12 09:50:00,58.47,58.59,58.45,58.57,134238.0,48.8798,48.9801,48.8631,48.9634,134238.0
2016-12-12 10:00:00,58.57,58.71,58.51,58.55,105116.0,48.9634,49.0804,48.9133,48.9467,105116.0
2016-12-12 10:10:00,58.54,58.55,58.4,58.43,114646.0,48.9383,48.9467,48.8213,48.8464,114646.0
2016-12-12 10:20:00,58.43,58.48,58.39,58.41,107742.0,48.8464,48.8882,48.8129,48.8297,107742.0
2016-12-12 10:30:00,58.4,58.53,58.39,58.45,112528.0,48.8213,48.93,48.8129,48.8631,112528.0
2016-12-12 10:40:00,58.46,58.47,58.39,58.42,83352.0,48.8715,48.8798,48.8129,48.838,83352.0
2016-12-12 10:50:00,58.42,58.45,58.39,58.41,83693.0,48.838,48.8631,48.8129,48.8297,83693.0
2016-12-12 11:00:00,58.41,58.44,58.4,58.42,78330.0,48.8297,48.8547,48.8213,48.838,78330.0
2016-12-12 11:10:00,58.43,58.5,58.41,58.46,88565.0,48.8464,48.9049,48.8297,48.8715,88565.0
2016-12-12 11:20:00,58.46,58.49,58.43,58.49,93049.0,48.8715,48.8965,48.8464,48.8965,93049.0
2016-12-12 11:30:00,58.48,58.51,58.47,58.48,125841.0,48.8882,48.9133,48.8798,48.8882,125841.0
2016-12-12 11:40:00,58.48,58.51,58.47,58.49,173851.0,48.8882,48.9133,48.8798,48.8965,173851.0
2016-12-12 11:50:00,58.49,58.51,58.46,58.46,216648.0,48.8965,48.9133,48.8715,48.8715,216648.0
2016-12-12 12:00:00,58.46,58.51,58.45,58.5,163637.0,48.8715,48.9133,48.8631,48.9049,163637.0
2016-12-12 12:10:00,58.49,58.5,58.37,58.42,135956.0,48.8965,48.9049,48.7962,48.838,135956.0
2016-12-12 12:20:00,58.42,58.45,58.38,58.41,117932.0,48.838,48.8631,48.8046,48.8297,117932.0
2016-12-12 12:30:00,58.41,58.51,58.39,58.5,121819.0,48.8297,48.9133,48.8129,48.9049,121819.0
2016-12-12 12:40:00,58.49,58.5,58.43,58.45,91650.0,48.8965,48.9049,48.8464,48.8631,91650.0
2016-12-12 12:50:00,58.46,58.5,58.42,58.49,179156.0,48.8715,48.9049,48.838,48.8965,179156.0
2016-12-12 13:00:00,58.5,58.58,58.48,58.58,216692.0,48.9049,48.9718,48.8882,48.9718,216692.0
2016-12-12 13:10:00,58.58,58.59,58.51,58.59,97494.0,48.9718,48.9801,48.9133,48.9801,97494.0
2016-12-12 13:20:00,58.58,58.62,58.53,58.55,133399.0,48.9718,49.0052,48.93,48.9467,133399.0
2016-12-12 13:30:00,58.55,58.61,58.52,58.58,173460.0,48.9467,48.9968,48.9216,48.9718,173460.0
2016-12-12 13:40:00,58.59,58.63,58.58,58.6,148201.0,48.9801,49.0136,48.9718,48.9885,148201.0
2016-12-12 13:50:00,58.6,58.65,58.57,58.57,96920.0,48.9885,49.0303,48.9634,48.9634,96920.0
2016-12-12 14:00:00,58.57,58.57,58.5,58.52,126539.0,48.9634,48.9634,48.9049,48.9216,126539.0
2016-12-12 14:10:00,58.53,58.62,58.52,58.58,100604.0,48.93,49.0052,48.9216,48.9718,100604.0
2016-12-12 14:20:00,58.58,58.62,58.54,58.58,84609.0,48.9718,49.0052,48.9383,48.9718,84609.0
2016-12-12 14:30:00,58.58,58.61,58.55,58.61,85873.0,48.9718,48.9968,48.9467,48.9968,85873.0
2016-12-12 14:40:00,58.62,58.64,58.58,58.62,81263.0,49.0052,49.0219,48.9718,49.0052,81263.0
2016-12-12 14:50:00,58.61,58.65,58.61,58.63,143971.0,48.9968,49.0303,48.9968,49.0136,143971.0
2016-12-12 15:00:00,58.63,58.65,58.6,58.64,147813.0,49.0136,49.0303,48.9885,49.0219,147813.0
2016-12-12 15:10:00,58.64,58.69,58.61,58.65,169014.0,49.0219,49.0637,48.9968,49.0303,169014.0
2016-12-12 15:20:00,58.65,58.7,58.65,58.67,201341.0,49.0303,49.0721,49.0303,49.047,201341.0
2016-12-12 15:30:00,58.66,58.76,58.65,58.75,247863.0,49.0386,49.1222,49.0303,49.1139,247863.0
2016-12-12 15:40:00,58.75,58.77,58.69,58.77,186562.0,49.1139,49.1306,49.0637,49.1306,186562.0
2016-12-12 15:50:00,58.77,58.79,58.71,58.77,552819.0,49.1306,49.1473,49.0804,49.1306,552819.0
2016-12-13 09:30:00,58.99,58.99,58.66,58.85,270779.0,49.3145,49.3145,49.0386,49.1975,270779.0
2016-12-13 09:40:00,58.86,59.2,58.84,59.17,322888.0,49.2058,49.4901,49.1891,49.465,322888.0
2016-12-13 09:50:00,59.17,59.23,59.1,59.14,261183.0,49.465,49.5152,49.4065,49.4399,261183.0
2016-12-13 10:00:00,59.14,59.19,59.08,59.16,143286.0,49.4399,49.4817,49.3898,49.4566,143286.0
2016-12-13 10:10:00,59.16,59.22,59.08,59.13,138792.0,49.4566,49.5068,49.3898,49.4316,138792.0
2016-12-13 10:20:00,59.13,59.28,59.12,59.26,235145.0,49.4316,49.557,49.4232,49.5402,235145.0
2016-12-13 10:30:00,59.27,59.3,59.19,59.25,126159.0,49.5486,49.5737,49.4817,49.5319,126159.0
2016-12-13 10:40:00,59.25,59.33,59.21,59.31,140799.0,49.5319,49.5988,49.4984,49.582,140799.0
2016-12-13 10:50:00,59.31,59.32,59.26,59.26,165457.0,49.582,49.5904,49.5402,49.5402,165457.0
2016-12-13 11:00:00,59.26,59.29,59.22,59.27,113499.0,49.5402,49.5653,49.5068,49.5486,113499.0
2016-12-13 11:10:00,59.28,59.35,59.24,59.35,221194.0,49.557,49.6155,49.5235,49.6155,221194.0
2016-12-13 11:20:00,59.35,59.43,59.29,59.43,243956.0,49.6155,49.6824,49.5653,49.6824,243956.0
2016-12-13 11:30:00,59.43,59.46,59.37,59.46,213472.0,49.6824,49.7074,49.6322,49.7074,213472.0
2016-12-13 11:40:00,59.46,59.5,59.42,59.5,218812.0,49.7074,49.7409,49.674,49.7409,218812.0
2016-12-13 11:50:00,59.5,59.54,59.46,59.48,284227.0,49.7409,49.7743,49.7074,49.7242,284227.0
2016-12-13 12:00:00,59.48,59.52,59.42,59.45,139488.0,49.7242,49.7576,49.674,49.6991,139488.0
2016-12-13 12:10:00,59.46,59.5,59.44,59.49,163387.0,49.7074,49.7409,49.6907,49.7325,163387.0
2016-12-13 12:20:00,59.48,59.54,59.48,59.5,122140.0,49.7242,49.7743,49.7242,49.7409,122140.0
2016-12-13 12:30:00,59.5,59.5,59.41,59.42,88309.0,49.7409,49.7409,49.6656,49.674,88309.0
2016-12-13 12:40:00,59.42,59.43,59.35,59.37,203631.0,49.674,49.6824,49.6155,49.6322,203631.0
2016-12-13 12:50:00,59.37,59.4,59.22,59.23,181539.0,49.6322,49.6573,49.5068,49.5152,181539.0
2016-12-13 13:00:00,59.24,59.35,59.23,59.29,202201.0,49.5235,49.6155,49.5152,49.5653,202201.0
2016-12-13 13:10:00,59.28,59.37,59.26,59.34,76868.0,49.557,49.6322,49.5402,49.6071,76868.0
2016-12-13 13:20:00,59.35,59.37,59.29,59.31,111554.0,49.6155,49.6322,49.5653,49.582,111554.0
2016-12-13 13:30:00,59.31,59.33,59.27,59.3,143324.0,49.582,49.5988,49.5486,49.5737,143324.0
2016-12-13 13:40:00,59.3,59.3,59.29,59.3,131970.0,49.5737,49.5737,49.5653,49.5737,131970.0
2016-12-13 13:50:00,59.3,59.3,59.22,59.26,111991.0,49.5737,49.5737,49.5068,49.5402,111991.0
2016-12-13 14:00:00,59.26,59.27,59.22,59.26,164735.0,49.5402,49.5486,49.5068,49.5402,164735.0
2016-12-13 14:10:00,59.26,59.3,59.24,59.27,142529.0,49.5402,49.5737,49.5235,49.5486,142529.0
2016-12-13 14:20:00,59.27,59.3,59.26,59.28,46970.0,49.5486,49.5737,49.5402,49.557,46970.0
2016-12-13 14:30:00,59.28,59.3,59.25,59.29,152317.0,49.557,49.5737,49.5319,49.5653,152317.0
2016-12-13 14:40:00,59.29,59.31,59.27,59.3,161453.0,49.5653,49.582,49.5486,49.5737,161453.0
2016-12-13 14:50:00,59.29,59.34,59.27,59.33,169715.0,49.5653,49.6071,49.5486,49.5988,169715.0
2016-12-13 15:00:00,59.33,59.33,59.29,59.3,163011.0,49.5988,49.5988,49.5653,49.5737,163011.0
2016-12-13 15:10:00,59.29,59.32,59.28,59.31,153614.0,49.5653,49.5904,49.557,49.582,153614.0
2016-12-13 15:20:00,59.32,59.32,59.27,59.29,110212.0,49.5904,49.5904,49.5486,49.5653,110212.0
2016-12-13 15:30:00,59.29,59.35,59.28,59.32,165339.0,49.5653,49.6155,49.557,49.5904,165339.0
2016-12-13 15:40:00,59.31,59.35,59.3,59.31,195787.0,49.582,49.6155,49.5737,49.582,195787.0
2016-12-13 15:50:00,59.31,59.35,59.28,59.31,958189.0,49.582,49.6155,49.557,49.582,958189.0
2016-12-14 09:30:00,59.03,59.25,58.88,59.02,501622.0,49.348,49.5319,49.2226,49.3396,501622.0
2016-12-14 09:40:00,59.01,59.07,58.92,58.98,257546.0,49.3312,49.3814,49.256,49.3062,257546.0
2016-12-14 09:50:00,58.98,59.04,58.9,58.93,114832.0,49.3062,49.3563,49.2393,49.2644,114832.0
2016-12-14 10:00:00,58.93,59.03,58.92,58.95,120987.0,49.2644,49.348,49.256,49.2811,120987.0
2016-12-14 10:10:00,58.96,59.02,58.94,59.0,250805.0,49.2894,49.3396,49.2727,49.3229,250805.0
2016-12-14 10:20:00,59.0,59.01,58.87,58.9,259062.0,49.3229,49.3312,49.2142,49.2393,259062.0
2016-12-14 10:30:00,58.9,58.92,58.82,58.87,167426.0,49.2393,49.256,49.1724,49.2142,167426.0
2016-12-14 10:40:00,58.87,58.9,58.8,58.88,215421.0,49.2142,49.2393,49.1557,49.2226,215421.0
2016-12-14 10:50:00,58.87,58.89,58.85,58.87,92669.0,49.2142,49.2309,49.1975,49.2142,92669.0
2016-12-14 11:00:00,58.86,58.87,58.73,58.76,142101.0,49.2058,49.2142,49.0972,49.1222,142101.0
2016-12-14 11:10:00,58.77,58.84,58.72,58.82,80820.0,49.1306,49.1891,49.0888,49.1724,80820.0
2016-12-14 11:20:00,58.83,58.85,58.77,58.81,183753.0,49.1808,49.1975,49.1306,49.164,183753.0
2016-12-14 11:30:00,58.81,58.85,58.78,58.83,81502.0,49.164,49.1975,49.139,49.1808,81502.0
2016-12-14 11:40:00,58.83,58.86,58.81,58.82,85302.0,49.1808,49.2058,49.164,49.1724,85302.0
2016-12-14 11:50:00,58.82,58.85,58.76,58.78,109864.0,49.1724,49.1975,49.1222,49.139,109864.0
2016-12-14 12:00:00,58.78,58.79,58.75,58.77,87598.0,49.139,49.1473,49.1139,49.1306,87598.0
2016-12-14 12:10:00,58.77,58.78,58.71,58.73,144668.0,49.1306,49.139,49.0804,49.0972,144668.0
2016-12-14 12:20:00,58.73,58.73,58.68,58.7,132630.0,49.0972,49.0972,49.0554,49.0721,132630.0
2016-12-14 12:30:00,58.71,58.72,58.68,58.71,140516.0,49.0804,49.0888,49.0554,49.0804,140516.0
2016-12-14 12:40:00,58.72,58.88,58.71,58.88,80993.0,49.0888,49.2226,49.0804,49.2226,80993.0
2016-12-14 12:50:00,58.87,58.93,58.83,58.88,89655.0,49.2142,49.2644,49.1808,49.2226,89655.0
2016-12-14 13:00:00,58.88,58.92,58.83,58.91,151855.0,49.2226,49.256,49.1808,49.2476,151855.0
2016-12-14 13:10:00,58.9,58.94,58.84,58.88,106478.0,49.2393,49.2727,49.1891,49.2226,106478.0
2016-12-14 13:20:00,58.88,58.9,58.8,58.83,159097.0,49.2226,49.2393,49.1557,49.1808,159097.0
2016-12-14 13:30:00,58.82,58.86,58.79,58.79,121765.0,49.1724,49.2058,49.1473,49.1473,121765.0
2016-12-14 13:40:00,58.79,58.84,58.78,58.83,90380.0,49.1473,49.1891,49.139,49.1808,90380.0
2016-12-14 13:50:00,58.84,58.86,58.77,58.79,120900.0,49.1891,49.2058,49.1306,49.1473,120900.0
2016-12-14 14:00:00,58.8,58.89,58.68,58.83,211025.0,49.1557,49.2309,49.0554,49.1808,211025.0
2016-12-14 14:10:00,58.82,58.88,58.62,58.75,379316.0,49.1724,49.2226,49.0052,49.1139,379316.0
2016-12-14 14:20:00,58.76,58.76,58.6,58.62,258630.0,49.1222,49.1222,48.9885,49.0052,258630.0
2016-12-14 14:30:00,58.62,58.76,58.6,58.74,195795.0,49.0052,49.1222,48.9885,49.1055,195795.0
2016-12-14 14:40:00,58.75,58.77,58.67,58.72,202966.0,49.1139,49.1306,49.047,49.0888,202966.0
2016-12-14 14:50:00,58.72,58.77,58.65,58.68,196923.0,49.0888,49.1306,49.0303,49.0554,196923.0
2016-12-14 15:00:00,58.68,58.8,58.66,58.67,205371.0,49.0554,49.1557,49.0386,49.047,205371.0
2016-12-14 15:10:00,58.66,58.75,58.61,58.71,342800.0,49.0386,49.1139,48.9968,49.0804,342800.0
2016-12-14 15:20:00,58.71,58.8,58.68,58.76,251334.0,49.0804,49.1557,49.0554,49.1222,251334.0
2016-12-14 15:30:00,58.75,58.96,58.75,58.95,316623.0,49.1139,49.2894,49.1139,49.2811,316623.0
2016-12-14 15:40:00,58.95,58.95,58.8,58.81,253667.0,49.2811,49.2811,49.1557,49.164,253667.0
2016-12-14 15:50:00,58.8,58.83,58.69,58.76,799501.0,49.1557,49.1808,49.0637,49.1222,799501.0
2016-12-15 09:30:00,57.96,58.2,57.59,57.7,1082423.0,48.4535,48.6541,48.1441,48.2361,1082423.0
2016-12-15 09:40:00,57.7,57.85,57.59,57.85,608117.0,48.2361,48.3615,48.1441,48.3615,608117.0
2016-12-15 09:50:00,57.84,57.96,57.84,57.95,286718.0,48.3531,48.4535,48.3531,48.4451,286718.0
2016-12-15 10:00:00,57.95,58.01,57.85,57.96,338870.0,48.4451,48.4953,48.3615,48.4535,338870.0
2016-12-15 10:10:00,57.95,58.01,57.92,57.99,282405.0,48.4451,48.4953,48.42,48.4785,282405.0
2016-12-15 10:20:00,58.0,58.17,57.99,58.08,398124.0,48.4869,48.629,48.4785,48.5538,398124.0
2016-12-15 10:30:00,58.08,58.08,57.95,57.98,239920.0,48.5538,48.5538,48.4451,48.4702,239920.0
2016-12-15 10:40:00,57.98,58.01,57.95,57.95,308655.0,48.4702,48.4953,48.4451,48.4451,308655.0
2016-12-15 10:50:00,57.96,58.15,57.94,58.1,281431.0,48.4535,48.6123,48.4367,48.5705,281431.0
2016-12-15 11:00:00,58.1,58.2,58.08,58.19,291604.0,48.5705,48.6541,48.5538,48.6457,291604.0
2016-12-15 11:10:00,58.19,58.19,58.09,58.17,144480.0,48.6457,48.6457,48.5621,48.629,144480.0
2016-12-15 11:20:00,58.16,58.21,58.14,58.16,167071.0,48.6207,48.6625,48.6039,48.6207,167071.0
2016-12-15 11:30:00,58.16,58.21,58.09,58.09,126516.0,48.6207,48.6625,48.5621,48.5621,126516.0
2016-12-15 11:40:00,58.1,58.12,57.93,57.97,309470.0,48.5705,48.5872,48.4284,48.4618,309470.0
2016-12-15 11:50:00,57.98,57.98,57.83,57.87,328467.0,48.4702,48.4702,48.3448,48.3782,328467.0
2016-12-15 12:00:00,57.88,57.95,57.82,57.89,249198.0,48.3866,48.4451,48.3364,48.3949,249198.0
2016-12-15 12:10:00,57.88,57.94,57.87,57.89,170471.0,48.3866,48.4367,48.3782,48.3949,170471.0
2016-12-15 12:20:00,57.9,57.9,57.83,57.87,152323.0,48.4033,48.4033,48.3448,48.3782,152323.0
2016-12-15 12:30:00,57.87,57.96,57.85,57.92,198376.0,48.3782,48.4535,48.3615,48.42,198376.0
2016-12-15 12:40:00,57.92,57.93,57.83,57.85,194163.0,48.42,48.4284,48.3448,48.3615,194163.0
2016-12-15 12:50:00,57.85,57.85,57.8,57.83,199906.0,48.3615,48.3615,48.3197,48.3448,199906.0
2016-12-15 13:00:00,57.83,57.83,57.78,57.82,139281.0,48.3448,48.3448,48.303,48.3364,139281.0
2016-12-15 13:10:00,57.82,57.83,57.77,57.8,146223.0,48.3364,48.3448,48.2946,48.3197,146223.0
2016-12-15 13:20:00,57.81,57.81,57.68,57.7,192523.0,48.3281,48.3281,48.2194,48.2361,192523.0
2016-12-15 13:30:00,57.71,57.73,57.62,57.64,194493.0,48.2445,48.2612,48.1692,48.1859,194493.0
2016-12-15 13:40:00,57.64,57.69,57.53,57.56,242770.0,48.1859,48.2277,48.094,48.1191,242770.0
2016-12-15 13:50:00,57.56,57.6,57.52,57.55,182826.0,48.1191,48.1525,48.0856,48.1107,182826.0
2016-12-15 14:00:00,57.56,57.6,57.53,57.6,149895.0,48.1191,48.1525,48.094,48.1525,149895.0
2016-12-15 14:10:00,57.6,57.62,57.57,57.62,113708.0,48.1525,48.1692,48.1274,48.1692,113708.0
2016-12-15 14:20:00,57.62,57.63,57.54,57.63,152717.0,48.1692,48.1776,48.1024,48.1776,152717.0
2016-12-15 14:30:00,57.62,57.65,57.6,57.64,124355.0,48.1692,48.1943,48.1525,48.1859,124355.0
2016-12-15 14:40:00,57.64,57.67,57.61,57.62,139236.0,48.1859,48.211,48.1609,48.1692,139236.0
2016-12-15 14:50:00,57.62,57.67,57.58,57.58,120532.0,48.1692,48.211,48.1358,48.1358,120532.0
2016-12-15 15:00:00,57.58,57.65,57.57,57.63,172188.0,48.1358,48.1943,48.1274,48.1776,172188.0
2016-12-15 15:10:00,57.63,57.71,57.61,57.71,235601.0,48.1776,48.2445,48.1609,48.2445,235601.0
2016-12-15 15:20:00,57.71,57.72,57.62,57.64,194786.0,48.2445,48.2528,48.1692,48.1859,194786.0
2016-12-15 15:30:00,57.64,57.75,57.63,57.73,259299.0,48.1859,48.2779,48.1776,48.2612,259299.0
2016-12-15 15:40:00,57.73,57.75,57.66,57.66,356316.0,48.2612,48.2779,48.2027,48.2027,356316.0
2016-12-15 15:50:00,57.67,57.73,57.65,57.71,752383.0,48.211,48.2612,48.1943,48.2445,752383.0
2016-12-16 09:30:00,58.01,58.07,57.56,57.88,2138694.0,48.4953,48.5454,48.1191,48.3866,2138694.0
2016-12-16 09:40:00,57.88,58.03,57.83,57.85,146673.0,48.3866,48.512,48.3448,48.3615,146673.0
2016-12-16 09:50:00,57.85,58.0,57.85,57.97,140717.0,48.3615,48.4869,48.3615,48.4618,140717.0
2016-12-16 10:00:00,57.96,58.0,57.91,57.96,102844.0,48.4535,48.4869,48.4117,48.4535,102844.0
2016-12-16 10:10:00,57.96,57.98,57.9,57.92,96736.0,48.4535,48.4702,48.4033,48.42,96736.0
2016-12-16 10:20:00,57.92,57.94,57.87,57.88,84340.0,48.42,48.4367,48.3782,48.3866,84340.0
2016-12-16 10:30:00,57.89,57.95,57.83,57.88,132476.0,48.3949,48.4451,48.3448,48.3866,132476.0
2016-12-16 10:40:00,57.88,57.89,57.75,57.77,157531.0,48.3866,48.3949,48.2779,48.2946,157531.0
2016-12-16 10:50:00,57.77,57.78,57.66,57.67,120728.0,48.2946,48.303,48.2027,48.211,120728.0
2016-12-16 11:00:00,57.67,57.75,57.66,57.7,213229.0,48.211,48.2779,48.2027,48.2361,213229.0
2016-12-16 11:10:00,57.69,57.78,57.69,57.75,132248.0,48.2277,48.303,48.2277,48.2779,132248.0
2016-12-16 11:20:00,57.75,57.76,57.61,57.63,86306.0,48.2779,48.2863,48.1609,48.1776,86306.0
2016-12-16 11:30:00,57.63,57.69,57.62,57.65,114937.0,48.1776,48.2277,48.1692,48.1943,114937.0
2016-12-16 11:40:00,57.65,57.74,57.63,57.74,117088.0,48.1943,48.2695,48.1776,48.2695,117088.0
2016-12-16 11:50:00,57.74,57.75,57.67,57.7,140557.0,48.2695,48.2779,48.211,48.2361,140557.0
2016-12-16 12:00:00,57.7,57.72,57.65,57.7,144790.0,48.2361,48.2528,48.1943,48.2361,144790.0
2016-12-16 12:10:00,57.7,57.71,57.67,57.68,74738.0,48.2361,48.2445,48.211,48.2194,74738.0
2016-12-16 12:20:00,57.68,57.71,57.66,57.68,87825.0,48.2194,48.2445,48.2027,48.2194,87825.0
2016-12-16 12:30:00,57.68,57.7,57.65,57.69,80124.0,48.2194,48.2361,48.1943,48.2277,80124.0
2016-12-16 12:40:00,57.68,57.72,57.66,57.71,57201.0,48.2194,48.2528,48.2027,48.2445,57201.0
2016-12-16 12:50:00,57.72,57.73,57.65,57.68,81164.0,48.2528,48.2612,48.1943,48.2194,81164.0
2016-12-16 13:00:00,57.68,57.69,57.64,57.67,63528.0,48.2194,48.2277,48.1859,48.211,63528.0
2016-12-16 13:10:00,57.67,57.68,57.62,57.64,69778.0,48.211,48.2194,48.1692,48.1859,69778.0
2016-12-16 13:20:00,57.64,57.7,57.63,57.7,58507.0,48.1859,48.2361,48.1776,48.2361,58507.0
2016-12-16 13:30:00,57.7,57.74,57.68,57.68,66046.0,48.2361,48.2695,48.2194,48.2194,66046.0
2016-12-16 13:40:00,57.68,57.7,57.64,57.66,75480.0,48.2194,48.2361,48.1859,48.2027,75480.0
2016-12-16 13:50:00,57.66,57.68,57.63,57.63,51927.0,48.2027,48.2194,48.1776,48.1776,51927.0
2016-12-16 14:00:00,57.64,57.74,57.62,57.73,146132.0,48.1859,48.2695,48.1692,48.2612,146132.0
2016-12-16 14:10:00,57.73,57.75,57.69,57.71,87622.0,48.2612,48.2779,48.2277,48.2445,87622.0
2016-12-16 14:20:00,57.71,57.73,57.67,57.72,96148.0,48.2445,48.2612,48.211,48.2528,96148.0
2016-12-16 14:30:00,57.71,57.76,57.69,57.72,83599.0,48.2445,48.2863,48.2277,48.2528,83599.0
2016-12-16 14:40:00,57.72,57.82,57.7,57.76,85494.0,48.2528,48.3364,48.2361,48.2863,85494.0
2016-12-16 14:50:00,57.77,57.79,57.74,57.76,97106.0,48.2946,48.3113,48.2695,48.2863,97106.0
2016-12-16 15:00:00,57.77,57.78,57.73,57.75,83924.0,48.2946,48.303,48.2612,48.2779,83924.0
2016-12-16 15:10:00,57.75,57.79,57.69,57.7,159922.0,48.2779,48.3113,48.2277,48.2361,159922.0
2016-12-16 15:20:00,57.71,57.72,57.67,57.7,154531.0,48.2445,48.2528,48.211,48.2361,154531.0
2016-12-16 15:30:00,57.69,57.73,57.68,57.68,170626.0,48.2277,48.2612,48.2194,48.2194,170626.0
2016-12-16 15:40:00,57.69,57.69,57.64,57.66,365638.0,48.2277,48.2277,48.1859,48.2027,365638.0
2016-12-16 15:50:00,57.66,57.7,57.59,57.66,809951.0,48.2027,48.2361,48.1441,48.2027,809951.0
2016-12-19 09:30:00,57.44,57.74,57.44,57.71,246908.0,48.0188,48.2695,48.0188,48.2445,246908.0
2016-12-19 09:40:00,57.71,57.89,57.71,57.82,156501.0,48.2445,48.3949,48.2445,48.3364,156501.0
2016-12-19 09:50:00,57.82,57.97,57.79,57.91,157559.0,48.3364,48.4618,48.3113,48.4117,157559.0
2016-12-19 10:00:00,57.92,57.98,57.76,57.78,127717.0,48.42,48.4702,48.2863,48.303,127717.0
2016-12-19 10:10:00,57.79,57.82,57.66,57.73,142753.0,48.3113,48.3364,48.2027,48.2612,142753.0
2016-12-19 10:20:00,57.72,57.73,57.65,57.67,97475.0,48.2528,48.2612,48.1943,48.211,97475.0
2016-12-19 10:30:00,57.67,57.74,57.65,57.71,92113.0,48.211,48.2695,48.1943,48.2445,92113.0
2016-12-19 10:40:00,57.71,57.85,57.71,57.84,155717.0,48.2445,48.3615,48.2445,48.3531,155717.0
2016-12-19 10:50:00,57.84,57.84,57.75,57.75,88224.0,48.3531,48.3531,48.2779,48.2779,88224.0
2016-12-19 11:00:00,57.75,57.88,57.74,57.85,105641.0,48.2779,48.3866,48.2695,48.3615,105641.0
2016-12-19 11:10:00,57.85,57.86,57.69,57.72,148131.0,48.3615,48.3699,48.2277,48.2528,148131.0
2016-12-19 11:20:00,57.71,57.74,57.58,57.6,139640.0,48.2445,48.2695,48.1358,48.1525,139640.0
2016-12-19 11:30:00,57.61,57.68,57.6,57.61,61428.0,48.1609,48.2194,48.1525,48.1609,61428.0
2016-12-19 11:40:00,57.61,57.63,57.56,57.59,61221.0,48.1609,48.1776,48.1191,48.1441,61221.0
2016-12-19 11:50:00,57.58,57.64,57.57,57.62,61855.0,48.1358,48.1859,48.1274,48.1692,61855.0
2016-12-19 12:00:00,57.62,57.63,57.52,57.56,157786.0,48.1692,48.1776,48.0856,48.1191,157786.0
2016-12-19 12:10:00,57.56,57.64,57.56,57.63,116406.0,48.1191,48.1859,48.1191,48.1776,116406.0
2016-12-19 12:20:00,57.64,57.69,57.64,57.68,57107.0,48.1859,48.2277,48.1859,48.2194,57107.0
2016-12-19 12:30:00,57.68,57.76,57.63,57.71,96661.0,48.2194,48.2863,48.1776,48.2445,96661.0
2016-12-19 12:40:00,57.72,57.83,57.7,57.8,148441.0,48.2528,48.3448,48.2361,48.3197,148441.0
2016-12-19 12:50:00,57.8,57.82,57.75,57.78,75353.0,48.3197,48.3364,48.2779,48.303,75353.0
2016-12-19 13:00:00,57.78,57.79,57.73,57.73,72995.0,48.303,48.3113,48.2612,48.2612,72995.0
2016-12-19 13:10:00,57.73,57.76,57.69,57.71,55950.0,48.2612,48.2863,48.2277,48.2445,55950.0
2016-12-19 13:20:00,57.71,57.79,57.7,57.73,88941.0,48.2445,48.3113,48.2361,48.2612,88941.0
2016-12-19 13:30:00,57.73,57.74,57.64,57.68,85995.0,48.2612,48.2695,48.1859,48.2194,85995.0
2016-12-19 13:40:00,57.68,57.77,57.66,57.77,76357.0,48.2194,48.2946,48.2027,48.2946,76357.0
2016-12-19 13:50:00,57.77,57.77,57.72,57.72,79734.0,48.2946,48.2946,48.2528,48.2528,79734.0
2016-12-19 14:00:00,57.73,57.76,57.71,57.73,68707.0,48.2612,48.2863,48.2445,48.2612,68707.0
2016-12-19 14:10:00,57.73,57.76,57.68,57.68,128697.0,48.2612,48.2863,48.2194,48.2194,128697.0
2016-12-19 14:20:00,57.68,57.74,57.67,57.7,100334.0,48.2194,48.2695,48.211,48.2361,100334.0
2016-12-19 14:30:00,57.69,57.7,57.57,57.58,119867.0,48.2277,48.2361,48.1274,48.1358,119867.0
2016-12-19 14:40:00,57.58,57.62,57.56,57.62,144310.0,48.1358,48.1692,48.1191,48.1692,144310.0
2016-12-19 14:50:00,57.62,57.64,57.56,57.57,143579.0,48.1692,48.1859,48.1191,48.1274,143579.0
2016-12-19 15:00:00,57.57,57.6,57.55,57.57,115067.0,48.1274,48.1525,48.1107,48.1274,115067.0
2016-12-19 15:10:00,57.56,57.61,57.52,57.6,138986.0,48.1191,48.1609,48.0856,48.1525,138986.0
2016-12-19 15:20:00,57.59,57.65,57.55,57.61,210978.0,48.1441,48.1943,48.1107,48.1609,210978.0
2016-12-19 15:30:00,57.61,57.61,57.54,57.54,200423.0,48.1609,48.1609,48.1024,48.1024,200423.0
2016-12-19 15:40:00,57.54,57.55,57.51,57.55,206428.0,48.1024,48.1107,48.0773,48.1107,206428.0
2016-12-19 15:50:00,57.55,57.65,57.54,57.65,691022.0,48.1107,48.1943,48.1024,48.1943,691022.0
2016-12-20 09:30:00,57.81,57.87,57.32,57.55,413679.0,48.3281,48.3782,47.9184,48.1107,413679.0
2016-12-20 09:40:00,57.56,57.77,57.54,57.76,117770.0,48.1191,48.2946,48.1024,48.2863,117770.0
2016-12-20 09:50:00,57.77,57.9,57.77,57.82,122979.0,48.2946,48.4033,48.2946,48.3364,122979.0
2016-12-20 10:00:00,57.82,57.86,57.74,57.84,83503.0,48.3364,48.3699,48.2695,48.3531,83503.0
2016-12-20 10:10:00,57.84,57.89,57.8,57.83,105067.0,48.3531,48.3949,48.3197,48.3448,105067.0
2016-12-20 10:20:00,57.83,57.87,57.83,57.85,59171.0,48.3448,48.3782,48.3448,48.3615,59171.0
2016-12-20 10:30:00,57.85,57.97,57.84,57.93,170023.0,48.3615,48.4618,48.3531,48.4284,170023.0
2016-12-20 10:40:00,57.92,57.99,57.92,57.95,181199.0,48.42,48.4785,48.42,48.4451,181199.0
2016-12-20 10:50:00,57.94,57.94,57.85,57.85,90031.0,48.4367,48.4367,48.3615,48.3615,90031.0
2016-12-20 11:00:00,57.86,57.98,57.84,57.97,106415.0,48.3699,48.4702,48.3531,48.4618,106415.0
2016-12-20 11:10:00,57.98,57.98,57.86,57.89,79306.0,48.4702,48.4702,48.3699,48.3949,79306.0
2016-12-20 11:20:00,57.89,57.99,57.89,57.98,47525.0,48.3949,48.4785,48.3949,48.4702,47525.0
2016-12-20 11:30:00,57.97,57.98,57.82,57.83,76496.0,48.4618,48.4702,48.3364,48.3448,76496.0
2016-12-20 11:40:00,57.82,57.89,57.81,57.88,47931.0,48.3364,48.3949,48.3281,48.3866,47931.0
2016-12-20 11:50:00,57.88,57.89,57.85,57.88,70196.0,48.3866,48.3949,48.3615,48.3866,70196.0
2016-12-20 12:00:00,57.89,57.96,57.88,57.95,66990.0,48.3949,48.4535,48.3866,48.4451,66990.0
2016-12-20 12:10:00,57.95,57.96,57.88,57.88,48348.0,48.4451,48.4535,48.3866,48.3866,48348.0
2016-12-20 12:20:00,57.89,57.9,57.84,57.88,52929.0,48.3949,48.4033,48.3531,48.3866,52929.0
2016-12-20 12:30:00,57.88,57.93,57.87,57.9,47108.0,48.3866,48.4284,48.3782,48.4033,47108.0
2016-12-20 12:40:00,57.91,57.93,57.87,57.89,53363.0,48.4117,48.4284,48.3782,48.3949,53363.0
2016-12-20 12:50:00,57.89,57.92,57.88,57.92,46602.0,48.3949,48.42,48.3866,48.42,46602.0
2016-12-20 13:00:00,57.91,57.96,57.91,57.94,83981.0,48.4117,48.4535,48.4117,48.4367,83981.0
2016-12-20 13:10:00,57.94,57.96,57.93,57.94,81179.0,48.4367,48.4535,48.4284,48.4367,81179.0
2016-12-20 13:20:00,57.94,57.99,57.94,57.96,50482.0,48.4367,48.4785,48.4367,48.4535,50482.0
2016-12-20 13:30:00,57.96,57.98,57.95,57.95,50760.0,48.4535,48.4702,48.4451,48.4451,50760.0
2016-12-20 13:40:00,57.95,57.98,57.94,57.98,77742.0,48.4451,48.4702,48.4367,48.4702,77742.0
2016-12-20 13:50:00,57.98,58.06,57.96,57.99,145274.0,48.4702,48.5371,48.4535,48.4785,145274.0
2016-12-20 14:00:00,57.99,58.0,57.88,57.89,84499.0,48.4785,48.4869,48.3866,48.3949,84499.0
2016-12-20 14:10:00,57.88,57.91,57.83,57.84,70987.0,48.3866,48.4117,48.3448,48.3531,70987.0
2016-12-20 14:20:00,57.83,57.85,57.78,57.79,68681.0,48.3448,48.3615,48.303,48.3113,68681.0
2016-12-20 14:30:00,57.79,57.79,57.69,57.73,113295.0,48.3113,48.3113,48.2277,48.2612,113295.0
2016-12-20 14:40:00,57.73,57.79,57.73,57.73,83864.0,48.2612,48.3113,48.2612,48.2612,83864.0
2016-12-20 14:50:00,57.73,57.77,57.71,57.75,58489.0,48.2612,48.2946,48.2445,48.2779,58489.0
2016-12-20 15:00:00,57.74,57.75,57.66,57.69,93071.0,48.2695,48.2779,48.2027,48.2277,93071.0
2016-12-20 15:10:00,57.7,57.75,57.68,57.72,63536.0,48.2361,48.2779,48.2194,48.2528,63536.0
2016-12-20 15:20:00,57.72,57.74,57.7,57.72,84380.0,48.2528,48.2695,48.2361,48.2528,84380.0
2016-12-20 15:30:00,57.72,57.76,57.71,57.71,105869.0,48.2528,48.2863,48.2445,48.2445,105869.0
2016-12-20 15:40:00,57.71,57.72,57.64,57.64,213231.0,48.2445,48.2528,48.1859,48.1859,213231.0
2016-12-20 15:50:00,57.65,57.7,57.64,57.7,320773.0,48.1943,48.2361,48.1859,48.2361,320773.0
2016-12-21 09:30:00,57.56,57.65,57.41,57.54,307347.0,48.1191,48.1943,47.9937,48.1024,307347.0
2016-12-21 09:40:00,57.54,57.61,57.44,57.61,106144.0,48.1024,48.1609,48.0188,48.1609,106144.0
2016-12-21 09:50:00,57.6,57.66,57.52,57.55,104902.0,48.1525,48.2027,48.0856,48.1107,104902.0
2016-12-21 10:00:00,57.54,57.56,57.5,57.53,108506.0,48.1024,48.1191,48.0689,48.094,108506.0
2016-12-21 10:10:00,57.53,57.54,57.5,57.52,78057.0,48.094,48.1024,48.0689,48.0856,78057.0
2016-12-21 10:20:00,57.51,57.58,57.5,57.57,161891.0,48.0773,48.1358,48.0689,48.1274,161891.0
2016-12-21 10:30:00,57.56,57.67,57.55,57.61,121134.0,48.1191,48.211,48.1107,48.1609,121134.0
2016-12-21 10:40:00,57.62,57.67,57.57,57.58,90883.0,48.1692,48.211,48.1274,48.1358,90883.0
2016-12-21 10:50:00,57.58,57.6,57.46,57.47,111849.0,48.1358,48.1525,48.0355,48.0438,111849.0
2016-12-21 11:00:00,57.46,57.58,57.46,57.58,81469.0,48.0355,48.1358,48.0355,48.1358,81469.0
2016-12-21 11:10:00,57.57,57.6,57.51,57.6,123909.0,48.1274,48.1525,48.0773,48.1525,123909.0
2016-12-21 11:20:00,57.6,57.75,57.59,57.73,191599.0,48.1525,48.2779,48.1441,48.2612,191599.0
2016-12-21 11:30:00,57.73,57.8,57.71,57.73,161232.0,48.2612,48.3197,48.2445,48.2612,161232.0
2016-12-21 11:40:00,57.74,57.75,57.69,57.73,50434.0,48.2695,48.2779,48.2277,48.2612,50434.0
2016-12-21 11:50:00,57.73,57.73,57.66,57.71,66138.0,48.2612,48.2612,48.2027,48.2445,66138.0
2016-12-21 12:00:00,57.71,57.83,57.71,57.83,63806.0,48.2445,48.3448,48.2445,48.3448,63806.0
2016-12-21 12:10:00,57.84,57.86,57.76,57.76,62292.0,48.3531,48.3699,48.2863,48.2863,62292.0
2016-12-21 12:20:00,57.76,57.8,57.76,57.78,44805.0,48.2863,48.3197,48.2863,48.303,44805.0
2016-12-21 12:30:00,57.77,57.79,57.71,57.75,74874.0,48.2946,48.3113,48.2445,48.2779,74874.0
2016-12-21 12:40:00,57.76,57.76,57.7,57.76,55363.0,48.2863,48.2863,48.2361,48.2863,55363.0
2016-12-21 12:50:00,57.76,57.85,57.7,57.83,149469.0,48.2863,48.3615,48.2361,48.3448,149469.0
2016-12-21 13:00:00,57.83,57.87,57.77,57.78,59391.0,48.3448,48.3782,48.2946,48.303,59391.0
2016-12-21 13:10:00,57.78,57.79,57.75,57.79,60296.0,48.303,48.3113,48.2779,48.3113,60296.0
2016-12-21 13:20:00,57.79,57.8,57.76,57.77,39330.0,48.3113,48.3197,48.2863,48.2946,39330.0
2016-12-21 13:30:00,57.78,57.79,57.64,57.64,123798.0,48.303,48.3113,48.1859,48.1859,123798.0
2016-12-21 13:40:00,57.65,57.67,57.63,57.65,97306.0,48.1943,48.211,48.1776,48.1943,97306.0
2016-12-21 13:50:00,57.65,57.7,57.64,57.64,113431.0,48.1943,48.2361,48.1859,48.1859,113431.0
2016-12-21 14:00:00,57.64,57.65,57.57,57.59,138218.0,48.1859,48.1943,48.1274,48.1441,138218.0
2016-12-21 14:10:00,57.6,57.61,57.55,57.6,112305.0,48.1525,48.1609,48.1107,48.1525,112305.0
2016-12-21 14:20:00,57.59,57.61,57.52,57.54,76601.0,48.1441,48.1609,48.0856,48.1024,76601.0
2016-12-21 14:30:00,57.54,57.54,57.48,57.5,103247.0,48.1024,48.1024,48.0522,48.0689,103247.0
2016-12-21 14:40:00,57.5,57.53,57.48,57.5,121954.0,48.0689,48.094,48.0522,48.0689,121954.0
2016-12-21 14:50:00,57.5,57.52,57.48,57.5,78361.0,48.0689,48.0856,48.0522,48.0689,78361.0
2016-12-21 15:00:00,57.49,57.53,57.48,57.53,130493.0,48.0606,48.094,48.0522,48.094,130493.0
2016-12-21 15:10:00,57.53,57.55,57.5,57.51,144448.0,48.094,48.1107,48.0689,48.0773,144448.0
2016-12-21 15:20:00,57.52,57.55,57.49,57.52,95583.0,48.0856,48.1107,48.0606,48.0856,95583.0
2016-12-21 15:30:00,57.53,57.55,57.47,57.47,121870.0,48.094,48.1107,48.0438,48.0438,121870.0
2016-12-21 15:40:00,57.48,57.49,57.45,57.48,172585.0,48.0522,48.0606,48.0271,48.0522,172585.0
2016-12-21 15:50:00,57.49,57.52,57.42,57.43,435166.0,48.0606,48.0856,48.002,48.0104,435166.0
2016-12-22 09:30:00,57.31,57.4,56.72,57.0,576888.0,47.9101,47.9853,47.4168,47.6509,576888.0
2016-12-22 09:40:00,57.0,57.04,56.9,56.9,198991.0,47.6509,47.6844,47.5673,47.5673,198991.0
2016-12-22 09:50:00,56.9,56.98,56.77,56.95,180045.0,47.5673,47.6342,47.4586,47.6091,180045.0
2016-12-22 10:00:00,56.95,57.0,56.85,56.87,266552.0,47.6091,47.6509,47.5255,47.5422,266552.0
2016-12-22 10:10:00,56.86,57.07,56.84,57.07,171976.0,47.5339,47.7094,47.5172,47.7094,171976.0
2016-12-22 10:20:00,57.07,57.1,56.95,56.96,94929.0,47.7094,47.7345,47.6091,47.6175,94929.0
2016-12-22 10:30:00,56.96,56.96,56.83,56.9,161346.0,47.6175,47.6175,47.5088,47.5673,161346.0
2016-12-22 10:40:00,56.89,56.97,56.86,56.96,161460.0,47.559,47.6258,47.5339,47.6175,161460.0
2016-12-22 10:50:00,56.95,57.0,56.94,56.96,89539.0,47.6091,47.6509,47.6008,47.6175,89539.0
2016-12-22 11:00:00,56.97,57.01,56.94,57.0,129179.0,47.6258,47.6593,47.6008,47.6509,129179.0
2016-12-22 11:10:00,57.0,57.11,56.98,57.11,151006.0,47.6509,47.7429,47.6342,47.7429,151006.0
2016-12-22 11:20:00,57.11,57.12,57.0,57.0,92873.0,47.7429,47.7512,47.6509,47.6509,92873.0
2016-12-22 11:30:00,57.0,57.07,56.97,57.0,120440.0,47.6509,47.7094,47.6258,47.6509,120440.0
2016-12-22 11:40:00,57.0,57.01,56.92,56.96,99221.0,47.6509,47.6593,47.584,47.6175,99221.0
2016-12-22 11:50:00,56.96,57.0,56.93,56.97,76226.0,47.6175,47.6509,47.5924,47.6258,76226.0
2016-12-22 12:00:00,56.97,57.03,56.95,57.01,72364.0,47.6258,47.676,47.6091,47.6593,72364.0
2016-12-22 12:10:00,57.01,57.07,57.0,57.02,132235.0,47.6593,47.7094,47.6509,47.6676,132235.0
2016-12-22 12:20:00,57.02,57.09,57.0,57.06,64032.0,47.6676,47.7262,47.6509,47.7011,64032.0
2016-12-22 12:30:00,57.07,57.1,57.03,57.07,58034.0,47.7094,47.7345,47.676,47.7094,58034.0
2016-12-22 12:40:00,57.07,57.15,57.07,57.14,50268.0,47.7094,47.7763,47.7094,47.768,50268.0
2016-12-22 12:50:00,57.15,57.15,57.1,57.1,101816.0,47.7763,47.7763,47.7345,47.7345,101816.0
2016-12-22 13:00:00,57.1,57.17,57.08,57.17,67025.0,47.7345,47.793,47.7178,47.793,67025.0
2016-12-22 13:10:00,57.16,57.19,57.13,57.19,28400.0,47.7847,47.8098,47.7596,47.8098,28400.0
2016-12-22 13:20:00,57.19,57.22,57.17,57.18,52505.0,47.8098,47.8348,47.793,47.8014,52505.0
2016-12-22 13:30:00,57.18,57.2,57.09,57.15,111477.0,47.8014,47.8181,47.7262,47.7763,111477.0
2016-12-22 13:40:00,57.15,57.22,57.12,57.22,68088.0,47.7763,47.8348,47.7512,47.8348,68088.0
2016-12-22 13:50:00,57.21,57.21,57.15,57.15,63524.0,47.8265,47.8265,47.7763,47.7763,63524.0
2016-12-22 14:00:00,57.15,57.19,57.14,57.15,72964.0,47.7763,47.8098,47.768,47.7763,72964.0
2016-12-22 14:10:00,57.14,57.19,57.14,57.15,56866.0,47.768,47.8098,47.768,47.7763,56866.0
2016-12-22 14:20:00,57.16,57.17,57.13,57.13,62357.0,47.7847,47.793,47.7596,47.7596,62357.0
2016-12-22 14:30:00,57.13,57.19,57.13,57.18,54357.0,47.7596,47.8098,47.7596,47.8014,54357.0
2016-12-22 14:40:00,57.18,57.22,57.17,57.2,126507.0,47.8014,47.8348,47.793,47.8181,126507.0
2016-12-22 14:50:00,57.2,57.2,57.14,57.14,48024.0,47.8181,47.8181,47.768,47.768,48024.0
2016-12-22 15:00:00,57.14,57.15,57.09,57.1,66430.0,47.768,47.7763,47.7262,47.7345,66430.0
2016-12-22 15:10:00,57.1,57.11,57.04,57.05,102065.0,47.7345,47.7429,47.6844,47.6927,102065.0
2016-12-22 15:20:00,57.05,57.1,57.04,57.07,91571.0,47.6927,47.7345,47.6844,47.7094,91571.0
2016-12-22 15:30:00,57.08,57.08,57.04,57.07,141519.0,47.7178,47.7178,47.6844,47.7094,141519.0
2016-12-22 15:40:00,57.06,57.1,57.04,57.05,202008.0,47.7011,47.7345,47.6844,47.6927,202008.0
2016-12-22 15:50:00,57.06,57.12,57.02,57.11,525325.0,47.7011,47.7512,47.6676,47.7429,525325.0
2016-12-23 09:30:00,57.29,57.36,57.15,57.22,208261.0,47.8934,47.9519,47.7763,47.8348,208261.0
2016-12-23 09:40:00,57.22,57.22,57.05,57.17,174878.0,47.8348,47.8348,47.6927,47.793,174878.0
2016-12-23 09:50:00,57.17,57.26,57.15,57.15,68051.0,47.793,47.8683,47.7763,47.7763,68051.0
2016-12-23 10:00:00,57.15,57.18,56.97,56.98,109083.0,47.7763,47.8014,47.6258,47.6342,109083.0
2016-12-23 10:10:00,56.98,57.04,56.97,57.02,81684.0,47.6342,47.6844,47.6258,47.6676,81684.0
2016-12-23 10:20:00,57.02,57.06,56.99,57.02,65731.0,47.6676,47.7011,47.6426,47.6676,65731.0
2016-12-23 10:30:00,57.03,57.18,57.02,57.15,134424.0,47.676,47.8014,47.6676,47.7763,134424.0
2016-12-23 10:40:00,57.14,57.16,57.08,57.1,62238.0,47.768,47.7847,47.7178,47.7345,62238.0
2016-12-23 10:50:00,57.1,57.1,57.01,57.04,57044.0,47.7345,47.7345,47.6593,47.6844,57044.0
2016-12-23 11:00:00,57.05,57.06,57.01,57.02,69415.0,47.6927,47.7011,47.6593,47.6676,69415.0
2016-12-23 11:10:00,57.02,57.02,56.95,57.0,90939.0,47.6676,47.6676,47.6091,47.6509,90939.0
2016-12-23 11:20:00,56.99,57.0,56.94,56.97,76640.0,47.6426,47.6509,47.6008,47.6258,76640.0
2016-12-23 11:30:00,56.98,56.99,56.94,56.97,56557.0,47.6342,47.6426,47.6008,47.6258,56557.0
2016-12-23 11:40:00,56.96,56.99,56.93,56.94,57479.0,47.6175,47.6426,47.5924,47.6008,57479.0
2016-12-23 11:50:00,56.94,57.0,56.93,56.97,119072.0,47.6008,47.6509,47.5924,47.6258,119072.0
2016-12-23 12:00:00,56.98,57.0,56.96,56.98,46164.0,47.6342,47.6509,47.6175,47.6342,46164.0
2016-12-23 12:10:00,56.97,57.01,56.96,56.99,67666.0,47.6258,47.6593,47.6175,47.6426,67666.0
2016-12-23 12:20:00,56.98,57.0,56.96,57.0,44392.0,47.6342,47.6509,47.6175,47.6509,44392.0
2016-12-23 12:30:00,57.0,57.0,56.96,56.97,53779.0,47.6509,47.6509,47.6175,47.6258,53779.0
2016-12-23 12:40:00,56.96,56.97,56.95,56.95,32639.0,47.6175,47.6258,47.6091,47.6091,32639.0
2016-12-23 12:50:00,56.95,57.0,56.94,56.99,86400.0,47.6091,47.6509,47.6008,47.6426,86400.0
2016-12-23 13:00:00,57.0,57.01,56.96,56.96,61807.0,47.6509,47.6593,47.6175,47.6175,61807.0
2016-12-23 13:10:00,56.96,56.98,56.95,56.96,42369.0,47.6175,47.6342,47.6091,47.6175,42369.0
2016-12-23 13:20:00,56.95,56.97,56.91,56.95,74249.0,47.6091,47.6258,47.5757,47.6091,74249.0
2016-12-23 13:30:00,56.95,56.96,56.89,56.89,76281.0,47.6091,47.6175,47.559,47.559,76281.0
2016-12-23 13:40:00,56.89,56.92,56.89,56.92,81329.0,47.559,47.584,47.559,47.584,81329.0
2016-12-23 13:50:00,56.92,57.0,56.9,56.98,75329.0,47.584,47.6509,47.5673,47.6342,75329.0
2016-12-23 14:00:00,56.97,57.01,56.95,56.98,82383.0,47.6258,47.6593,47.6091,47.6342,82383.0
2016-12-23 14:10:00,56.98,57.0,56.97,56.97,52362.0,47.6342,47.6509,47.6258,47.6258,52362.0
2016-12-23 14:20:00,56.98,56.99,56.94,56.98,63399.0,47.6342,47.6426,47.6008,47.6342,63399.0
2016-12-23 14:30:00,56.98,56.98,56.92,56.96,67201.0,47.6342,47.6342,47.584,47.6175,67201.0
2016-12-23 14:40:00,56.96,56.96,56.9,56.9,59907.0,47.6175,47.6175,47.5673,47.5673,59907.0
2016-12-23 14:50:00,56.91,56.98,56.9,56.97,73372.0,47.5757,47.6342,47.5673,47.6258,73372.0
2016-12-23 15:00:00,56.98,56.98,56.95,56.96,38737.0,47.6342,47.6342,47.6091,47.6175,38737.0
2016-12-23 15:10:00,56.95,56.99,56.95,56.99,134695.0,47.6091,47.6426,47.6091,47.6426,134695.0
2016-12-23 15:20:00,57.0,57.03,56.99,57.0,127230.0,47.6509,47.676,47.6426,47.6509,127230.0
2016-12-23 15:30:00,57.0,57.01,56.98,56.98,125979.0,47.6509,47.6593,47.6342,47.6342,125979.0
2016-12-23 15:40:00,56.98,57.01,56.96,56.97,182111.0,47.6342,47.6593,47.6175,47.6258,182111.0
2016-12-23 15:50:00,56.97,57.02,56.96,57.01,386689.0,47.6258,47.6676,47.6175,47.6593,386689.0
2016-12-27 09:30:00,57.11,57.25,56.99,57.12,191443.0,47.7429,47.8599,47.6426,47.7512,191443.0
2016-12-27 09:40:00,57.12,57.39,57.09,57.34,144147.0,47.7512,47.977,47.7262,47.9352,144147.0
2016-12-27 09:50:00,57.34,57.38,57.29,57.33,143566.0,47.9352,47.9686,47.8934,47.9268,143566.0
2016-12-27 10:00:00,57.34,57.38,57.12,57.14,133263.0,47.9352,47.9686,47.7512,47.768,133263.0
2016-12-27 10:10:00,57.14,57.18,57.1,57.13,81416.0,47.768,47.8014,47.7345,47.7596,81416.0
2016-12-27 10:20:00,57.13,57.16,57.05,57.06,143464.0,47.7596,47.7847,47.6927,47.7011,143464.0
2016-12-27 10:30:00,57.06,57.1,57.04,57.09,51090.0,47.7011,47.7345,47.6844,47.7262,51090.0
2016-12-27 10:40:00,57.08,57.14,57.06,57.08,62869.0,47.7178,47.768,47.7011,47.7178,62869.0
2016-12-27 10:50:00,57.08,57.1,57.03,57.05,54452.0,47.7178,47.7345,47.676,47.6927,54452.0
2016-12-27 11:00:00,57.05,57.07,56.97,57.02,97145.0,47.6927,47.7094,47.6258,47.6676,97145.0
2016-12-27 11:10:00,57.02,57.03,56.94,56.96,104243.0,47.6676,47.676,47.6008,47.6175,104243.0
2016-12-27 11:20:00,56.96,56.97,56.89,56.93,95886.0,47.6175,47.6258,47.559,47.5924,95886.0
2016-12-27 11:30:00,56.94,57.03,56.93,57.01,74144.0,47.6008,47.676,47.5924,47.6593,74144.0
2016-12-27 11:40:00,57.01,57.03,56.95,56.97,91091.0,47.6593,47.676,47.6091,47.6258,91091.0
2016-12-27 11:50:00,56.97,57.0,56.91,56.93,56553.0,47.6258,47.6509,47.5757,47.5924,56553.0
2016-12-27 12:00:00,56.93,56.93,56.89,56.91,83363.0,47.5924,47.5924,47.559,47.5757,83363.0
2016-12-27 12:10:00,56.91,56.98,56.9,56.96,70398.0,47.5757,47.6342,47.5673,47.6175,70398.0
2016-12-27 12:20:00,56.96,57.01,56.95,57.0,55131.0,47.6175,47.6593,47.6091,47.6509,55131.0
2016-12-27 12:30:00,57.01,57.02,56.99,56.99,56356.0,47.6593,47.6676,47.6426,47.6426,56356.0
2016-12-27 12:40:00,56.99,56.99,56.95,56.98,48331.0,47.6426,47.6426,47.6091,47.6342,48331.0
2016-12-27 12:50:00,56.97,56.98,56.94,56.94,29674.0,47.6258,47.6342,47.6008,47.6008,29674.0
2016-12-27 13:00:00,56.95,56.98,56.94,56.98,28838.0,47.6091,47.6342,47.6008,47.6342,28838.0
2016-12-27 13:10:00,56.98,57.02,56.97,57.0,47282.0,47.6342,47.6676,47.6258,47.6509,47282.0
2016-12-27 13:20:00,57.0,57.01,56.96,56.97,48045.0,47.6509,47.6593,47.6175,47.6258,48045.0
2016-12-27 13:30:00,56.98,57.0,56.95,57.0,57612.0,47.6342,47.6509,47.6091,47.6509,57612.0
2016-12-27 13:40:00,57.0,57.0,56.92,56.93,89742.0,47.6509,47.6509,47.584,47.5924,89742.0
2016-12-27 13:50:00,56.93,56.95,56.89,56.89,135361.0,47.5924,47.6091,47.559,47.559,135361.0
2016-12-27 14:00:00,56.89,56.94,56.87,56.93,60048.0,47.559,47.6008,47.5422,47.5924,60048.0
2016-12-27 14:10:00,56.93,56.96,56.92,56.95,65367.0,47.5924,47.6175,47.584,47.6091,65367.0
2016-12-27 14:20:00,56.96,56.96,56.88,56.91,112458.0,47.6175,47.6175,47.5506,47.5757,112458.0
2016-12-27 14:30:00,56.91,56.92,56.9,56.9,57281.0,47.5757,47.584,47.5673,47.5673,57281.0
2016-12-27 14:40:00,56.91,56.98,56.9,56.91,70568.0,47.5757,47.6342,47.5673,47.5757,70568.0
2016-12-27 14:50:00,56.92,56.92,56.9,56.9,41965.0,47.584,47.584,47.5673,47.5673,41965.0
2016-12-27 15:00:00,56.9,56.92,56.89,56.92,55048.0,47.5673,47.584,47.559,47.584,55048.0
2016-12-27 15:10:00,56.92,56.92,56.87,56.88,85657.0,47.584,47.584,47.5422,47.5506,85657.0
2016-12-27 15:20:00,56.88,56.94,56.87,56.94,80013.0,47.5506,47.6008,47.5422,47.6008,80013.0
2016-12-27 15:30:00,56.94,56.95,56.88,56.89,108646.0,47.6008,47.6091,47.5506,47.559,108646.0
2016-12-27 15:40:00,56.88,56.89,56.82,56.84,149277.0,47.5506,47.559,47.5004,47.5172,149277.0
2016-12-27 15:50:00,56.84,56.89,56.81,56.85,338155.0,47.5172,47.559,47.4921,47.5255,338155.0
2016-12-28 09:30:00,56.8,56.9,56.34,56.47,384744.0,47.4837,47.5673,47.0992,47.2079,384744.0
2016-12-28 09:40:00,56.47,56.52,56.32,56.37,251306.0,47.2079,47.2496,47.0825,47.1243,251306.0
2016-12-28 09:50:00,56.36,56.45,56.25,56.28,208922.0,47.1159,47.1911,47.0239,47.049,208922.0
2016-12-28 10:00:00,56.28,56.42,56.26,56.39,175666.0,47.049,47.1661,47.0323,47.141,175666.0
2016-12-28 10:10:00,56.4,56.41,56.34,56.38,133183.0,47.1493,47.1577,47.0992,47.1326,133183.0
2016-12-28 10:20:00,56.38,56.48,56.36,56.4,93113.0,47.1326,47.2162,47.1159,47.1493,93113.0
2016-12-28 10:30:00,56.41,56.47,56.38,56.45,82468.0,47.1577,47.2079,47.1326,47.1911,82468.0
2016-12-28 10:40:00,56.45,56.46,56.4,56.43,91700.0,47.1911,47.1995,47.1493,47.1744,91700.0
2016-12-28 10:50:00,56.43,56.49,56.4,56.49,80684.0,47.1744,47.2246,47.1493,47.2246,80684.0
2016-12-28 11:00:00,56.48,56.54,56.47,56.52,72063.0,47.2162,47.2664,47.2079,47.2496,72063.0
2016-12-28 11:10:00,56.52,56.54,56.47,56.48,58814.0,47.2496,47.2664,47.2079,47.2162,58814.0
2016-12-28 11:20:00,56.48,56.51,56.46,56.5,71472.0,47.2162,47.2413,47.1995,47.2329,71472.0
2016-12-28 11:30:00,56.5,56.6,56.49,56.52,102888.0,47.2329,47.3165,47.2246,47.2496,102888.0
2016-12-28 11:40:00,56.51,56.59,56.5,56.57,62961.0,47.2413,47.3082,47.2329,47.2914,62961.0
2016-12-28 11:50:00,56.57,56.57,56.48,56.51,68899.0,47.2914,47.2914,47.2162,47.2413,68899.0
2016-12-28 12:00:00,56.5,56.51,56.46,56.48,66568.0,47.2329,47.2413,47.1995,47.2162,66568.0
2016-12-28 12:10:00,56.48,56.5,56.39,56.46,97717.0,47.2162,47.2329,47.141,47.1995,97717.0
2016-12-28 12:20:00,56.46,56.47,56.41,56.46,57238.0,47.1995,47.2079,47.1577,47.1995,57238.0
2016-12-28 12:30:00,56.46,56.47,56.37,56.4,99246.0,47.1995,47.2079,47.1243,47.1493,99246.0
2016-12-28 12:40:00,56.41,56.42,56.35,56.4,75678.0,47.1577,47.1661,47.1075,47.1493,75678.0
2016-12-28 12:50:00,56.39,56.41,56.38,56.41,46424.0,47.141,47.1577,47.1326,47.1577,46424.0
2016-12-28 13:00:00,56.41,56.44,56.39,56.43,61645.0,47.1577,47.1828,47.141,47.1744,61645.0
2016-12-28 13:10:00,56.43,56.43,56.41,56.42,27360.0,47.1744,47.1744,47.1577,47.1661,27360.0
2016-12-28 13:20:00,56.41,56.45,56.39,56.41,50588.0,47.1577,47.1911,47.141,47.1577,50588.0
2016-12-28 13:30:00,56.41,56.47,56.41,56.47,51289.0,47.1577,47.2079,47.1577,47.2079,51289.0
2016-12-28 13:40:00,56.46,56.47,56.42,56.43,34680.0,47.1995,47.2079,47.1661,47.1744,34680.0
2016-12-28 13:50:00,56.44,56.49,56.38,56.42,66879.0,47.1828,47.2246,47.1326,47.1661,66879.0
2016-12-28 14:00:00,56.41,56.44,56.39,56.41,95690.0,47.1577,47.1828,47.141,47.1577,95690.0
2016-12-28 14:10:00,56.41,56.42,56.34,56.37,107263.0,47.1577,47.1661,47.0992,47.1243,107263.0
2016-12-28 14:20:00,56.38,56.44,56.36,56.44,59707.0,47.1326,47.1828,47.1159,47.1828,59707.0
2016-12-28 14:30:00,56.43,56.46,56.42,56.44,44959.0,47.1744,47.1995,47.1661,47.1828,44959.0
2016-12-28 14:40:00,56.44,56.45,56.39,56.39,62450.0,47.1828,47.1911,47.141,47.141,62450.0
2016-12-28 14:50:00,56.4,56.44,56.36,56.44,111331.0,47.1493,47.1828,47.1159,47.1828,111331.0
2016-12-28 15:00:00,56.44,56.47,56.43,56.46,82531.0,47.1828,47.2079,47.1744,47.1995,82531.0
2016-12-28 15:10:00,56.45,56.49,56.44,56.46,92681.0,47.1911,47.2246,47.1828,47.1995,92681.0
2016-12-28 15:20:00,56.46,56.49,56.43,56.43,187592.0,47.1995,47.2246,47.1744,47.1744,187592.0
2016-12-28 15:30:00,56.43,56.46,56.41,56.42,163147.0,47.1744,47.1995,47.1577,47.1661,163147.0
2016-12-28 15:40:00,56.41,56.42,56.35,56.36,196775.0,47.1577,47.1661,47.1075,47.1159,196775.0
2016-12-28 15:50:00,56.36,56.39,56.31,56.34,616537.0,47.1159,47.141,47.0741,47.0992,616537.0
2016-12-29 09:30:00,56.35,56.47,56.32,56.37,139221.0,47.1075,47.2079,47.0825,47.1243,139221.0
2016-12-29 09:40:00,56.38,56.4,56.27,56.28,83810.0,47.1326,47.1493,47.0407,47.049,83810.0
2016-12-29 09:50:00,56.28,56.35,56.27,56.33,80814.0,47.049,47.1075,47.0407,47.0908,80814.0
2016-12-29 10:00:00,56.33,56.35,56.16,56.19,75037.0,47.0908,47.1075,46.9487,46.9738,75037.0
2016-12-29 10:10:00,56.19,56.24,56.17,56.21,115581.0,46.9738,47.0156,46.9571,46.9905,115581.0
2016-12-29 10:20:00,56.21,56.27,56.13,56.22,117615.0,46.9905,47.0407,46.9236,46.9989,117615.0
2016-12-29 10:30:00,56.23,56.29,56.21,56.25,64179.0,47.0072,47.0574,46.9905,47.0239,64179.0
2016-12-29 10:40:00,56.26,56.28,56.13,56.18,108610.0,47.0323,47.049,46.9236,46.9654,108610.0
2016-12-29 10:50:00,56.18,56.21,56.14,56.19,60492.0,46.9654,46.9905,46.932,46.9738,60492.0
2016-12-29 11:00:00,56.19,56.24,56.18,56.23,74102.0,46.9738,47.0156,46.9654,47.0072,74102.0
2016-12-29 11:10:00,56.23,56.26,56.18,56.24,79795.0,47.0072,47.0323,46.9654,47.0156,79795.0
2016-12-29 11:20:00,56.25,56.35,56.22,56.34,104523.0,47.0239,47.1075,46.9989,47.0992,104523.0
2016-12-29 11:30:00,56.35,56.37,56.33,56.34,56655.0,47.1075,47.1243,47.0908,47.0992,56655.0
2016-12-29 11:40:00,56.35,56.37,56.26,56.26,75148.0,47.1075,47.1243,47.0323,47.0323,75148.0
2016-12-29 11:50:00,56.26,56.29,56.21,56.28,68104.0,47.0323,47.0574,46.9905,47.049,68104.0
2016-12-29 12:00:00,56.27,56.33,56.26,56.27,46975.0,47.0407,47.0908,47.0323,47.0407,46975.0
2016-12-29 12:10:00,56.26,56.35,56.24,56.35,49696.0,47.0323,47.1075,47.0156,47.1075,49696.0
2016-12-29 12:20:00,56.34,56.4,56.34,56.38,67881.0,47.0992,47.1493,47.0992,47.1326,67881.0
2016-12-29 12:30:00,56.39,56.4,56.35,56.36,49460.0,47.141,47.1493,47.1075,47.1159,49460.0
2016-12-29 12:40:00,56.36,56.38,56.32,56.35,75799.0,47.1159,47.1326,47.0825,47.1075,75799.0
2016-12-29 12:50:00,56.35,56.38,56.32,56.34,58855.0,47.1075,47.1326,47.0825,47.0992,58855.0
2016-12-29 13:00:00,56.35,56.36,56.32,56.32,39366.0,47.1075,47.1159,47.0825,47.0825,39366.0
2016-12-29 13:10:00,56.33,56.36,56.31,56.36,45702.0,47.0908,47.1159,47.0741,47.1159,45702.0
2016-12-29 13:20:00,56.36,56.36,56.31,56.32,38716.0,47.1159,47.1159,47.0741,47.0825,38716.0
2016-12-29 13:30:00,56.32,56.35,56.3,56.32,42191.0,47.0825,47.1075,47.0657,47.0825,42191.0
2016-12-29 13:40:00,56.33,56.33,56.26,56.27,40559.0,47.0908,47.0908,47.0323,47.0407,40559.0
2016-12-29 13:50:00,56.27,56.35,56.25,56.35,60499.0,47.0407,47.1075,47.0239,47.1075,60499.0
2016-12-29 14:00:00,56.35,56.38,56.33,56.36,39680.0,47.1075,47.1326,47.0908,47.1159,39680.0
2016-12-29 14:10:00,56.36,56.37,56.32,56.33,40744.0,47.1159,47.1243,47.0825,47.0908,40744.0
2016-12-29 14:20:00,56.32,56.42,56.32,56.42,124593.0,47.0825,47.1661,47.0825,47.1661,124593.0
2016-12-29 14:30:00,56.41,56.42,56.32,56.33,71924.0,47.1577,47.1661,47.0825,47.0908,71924.0
2016-12-29 14:40:00,56.34,56.37,56.31,56.33,51808.0,47.0992,47.1243,47.0741,47.0908,51808.0
2016-12-29 14:50:00,56.33,56.35,56.31,56.32,41883.0,47.0908,47.1075,47.0741,47.0825,41883.0
2016-12-29 15:00:00,56.31,56.33,56.27,56.33,62337.0,47.0741,47.0908,47.0407,47.0908,62337.0
2016-12-29 15:10:00,56.33,56.36,56.32,56.34,74603.0,47.0908,47.1159,47.0825,47.0992,74603.0
2016-12-29 15:20:00,56.33,56.38,56.33,56.36,82698.0,47.0908,47.1326,47.0908,47.1159,82698.0
2016-12-29 15:30:00,56.36,56.4,56.35,56.36,86602.0,47.1159,47.1493,47.1075,47.1159,86602.0
2016-12-29 15:40:00,56.36,56.39,56.33,56.33,102796.0,47.1159,47.141,47.0908,47.0908,102796.0
2016-12-29 15:50:00,56.33,56.36,56.29,56.32,271148.0,47.0908,47.1159,47.0574,47.0825,271148.0
2016-12-30 09:30:00,56.28,56.45,56.15,56.24,294368.0,47.049,47.1911,46.9403,47.0156,294368.0
2016-12-30 09:40:00,56.23,56.31,56.18,56.23,84546.0,47.0072,47.0741,46.9654,47.0072,84546.0
2016-12-30 09:50:00,56.23,56.23,55.88,55.94,340769.0,47.0072,47.0072,46.7146,46.7648,340769.0
2016-12-30 10:00:00,55.93,56.04,55.91,56.01,134396.0,46.7564,46.8484,46.7397,46.8233,134396.0
2016-12-30 10:10:00,56.01,56.05,55.99,56.02,74510.0,46.8233,46.8567,46.8066,46.8317,74510.0
2016-12-30 10:20:00,56.02,56.06,55.95,55.98,125781.0,46.8317,46.8651,46.7731,46.7982,125781.0
2016-12-30 10:30:00,55.98,56.05,55.97,56.0,78706.0,46.7982,46.8567,46.7899,46.8149,78706.0
2016-12-30 10:40:00,56.01,56.04,55.96,55.99,109837.0,46.8233,46.8484,46.7815,46.8066,109837.0
2016-12-30 10:50:00,55.99,56.02,55.95,56.0,56046.0,46.8066,46.8317,46.7731,46.8149,56046.0
2016-12-30 11:00:00,55.99,56.01,55.94,55.94,57632.0,46.8066,46.8233,46.7648,46.7648,57632.0
2016-12-30 11:10:00,55.95,56.0,55.93,55.96,55522.0,46.7731,46.8149,46.7564,46.7815,55522.0
2016-12-30 11:20:00,55.97,56.0,55.93,55.94,60458.0,46.7899,46.8149,46.7564,46.7648,60458.0
2016-12-30 11:30:00,55.94,55.97,55.91,55.91,97356.0,46.7648,46.7899,46.7397,46.7397,97356.0
2016-12-30 11:40:00,55.91,55.93,55.87,55.9,88336.0,46.7397,46.7564,46.7063,46.7313,88336.0
2016-12-30 11:50:00,55.91,55.92,55.87,55.87,77975.0,46.7397,46.7481,46.7063,46.7063,77975.0
2016-12-30 12:00:00,55.88,55.89,55.8,55.88,91682.0,46.7146,46.723,46.6477,46.7146,91682.0
2016-12-30 12:10:00,55.88,55.9,55.84,55.86,89743.0,46.7146,46.7313,46.6812,46.6979,89743.0
2016-12-30 12:20:00,55.86,55.87,55.81,55.81,71979.0,46.6979,46.7063,46.6561,46.6561,71979.0
2016-12-30 12:30:00,55.81,55.82,55.75,55.76,98199.0,46.6561,46.6645,46.6059,46.6143,98199.0
2016-12-30 12:40:00,55.76,55.76,55.69,55.7,123461.0,46.6143,46.6143,46.5558,46.5641,123461.0
2016-12-30 12:50:00,55.7,55.7,55.64,55.69,84660.0,46.5641,46.5641,46.514,46.5558,84660.0
2016-12-30 13:00:00,55.69,55.69,55.62,55.63,53943.0,46.5558,46.5558,46.4973,46.5056,53943.0
2016-12-30 13:10:00,55.63,55.72,55.63,55.71,69799.0,46.5056,46.5809,46.5056,46.5725,69799.0
2016-12-30 13:20:00,55.71,55.77,55.7,55.76,54614.0,46.5725,46.6227,46.5641,46.6143,54614.0
2016-12-30 13:30:00,55.76,55.77,55.72,55.73,56259.0,46.6143,46.6227,46.5809,46.5892,56259.0
2016-12-30 13:40:00,55.72,55.73,55.64,55.66,69334.0,46.5809,46.5892,46.514,46.5307,69334.0
2016-12-30 13:50:00,55.65,55.68,55.6,55.62,89140.0,46.5223,46.5474,46.4805,46.4973,89140.0
2016-12-30 14:00:00,55.62,55.69,55.61,55.66,61795.0,46.4973,46.5558,46.4889,46.5307,61795.0
2016-12-30 14:10:00,55.66,55.71,55.61,55.68,124847.0,46.5307,46.5725,46.4889,46.5474,124847.0
2016-12-30 14:20:00,55.67,55.68,55.6,55.6,114734.0,46.5391,46.5474,46.4805,46.4805,114734.0
2016-12-30 14:30:00,55.6,55.62,55.54,55.55,107912.0,46.4805,46.4973,46.4304,46.4387,107912.0
2016-12-30 14:40:00,55.55,55.56,55.45,55.47,171095.0,46.4387,46.4471,46.3551,46.3719,171095.0
2016-12-30 14:50:00,55.46,55.51,55.45,55.5,126325.0,46.3635,46.4053,46.3551,46.3969,126325.0
2016-12-30 15:00:00,55.5,55.55,55.47,55.55,167852.0,46.3969,46.4387,46.3719,46.4387,167852.0
2016-12-30 15:10:00,55.55,55.58,55.51,55.52,141692.0,46.4387,46.4638,46.4053,46.4137,141692.0
2016-12-30 15:20:00,55.51,55.54,55.49,55.54,240643.0,46.4053,46.4304,46.3886,46.4304,240643.0
2016-12-30 15:30:00,55.54,55.55,55.47,55.5,284250.0,46.4304,46.4387,46.3719,46.3969,284250.0
2016-12-30 15:40:00,55.5,55.52,55.42,55.46,366449.0,46.3969,46.4137,46.3301,46.3635,366449.0
2016-12-30 15:50:00,55.46,55.56,55.4,55.52,1225232.0,46.3635,46.4471,46.3134,46.4137,1225232.0
2017-01-03 09:30:00,55.91,55.95,55.46,55.69,497536.0,46.7397,46.7731,46.3635,46.5558,497536.0
2017-01-03 09:40:00,55.69,55.73,55.56,55.59,201653.0,46.5558,46.5892,46.4471,46.4722,201653.0
2017-01-03 09:50:00,55.6,55.6,55.44,55.51,286213.0,46.4805,46.4805,46.3468,46.4053,286213.0
2017-01-03 10:00:00,55.51,55.63,55.39,55.6,236694.0,46.4053,46.5056,46.305,46.4805,236694.0
2017-01-03 10:10:00,55.61,55.67,55.53,55.58,180602.0,46.4889,46.5391,46.422,46.4638,180602.0
2017-01-03 10:20:00,55.58,55.59,55.45,55.53,173159.0,46.4638,46.4722,46.3551,46.422,173159.0
2017-01-03 10:30:00,55.53,55.54,55.27,55.27,211932.0,46.422,46.4304,46.2047,46.2047,211932.0
2017-01-03 10:40:00,55.27,55.33,55.22,55.23,240963.0,46.2047,46.2548,46.1629,46.1712,240963.0
2017-01-03 10:50:00,55.23,55.32,55.19,55.28,142284.0,46.1712,46.2465,46.1378,46.213,142284.0
2017-01-03 11:00:00,55.28,55.28,55.12,55.16,152879.0,46.213,46.213,46.0793,46.1127,152879.0
2017-01-03 11:10:00,55.16,55.25,55.13,55.16,131223.0,46.1127,46.188,46.0876,46.1127,131223.0
2017-01-03 11:20:00,55.16,55.25,55.16,55.23,122948.0,46.1127,46.188,46.1127,46.1712,122948.0
2017-01-03 11:30:00,55.23,55.3,55.21,55.23,129405.0,46.1712,46.2298,46.1545,46.1712,129405.0
2017-01-03 11:40:00,55.23,55.28,55.17,55.25,77464.0,46.1712,46.213,46.1211,46.188,77464.0
2017-01-03 11:50:00,55.25,55.28,55.21,55.28,84002.0,46.188,46.213,46.1545,46.213,84002.0
2017-01-03 12:00:00,55.28,55.29,55.2,55.25,73186.0,46.213,46.2214,46.1462,46.188,73186.0
2017-01-03 12:10:00,55.25,55.3,55.23,55.24,79833.0,46.188,46.2298,46.1712,46.1796,79833.0
2017-01-03 12:20:00,55.24,55.3,55.22,55.28,140321.0,46.1796,46.2298,46.1629,46.213,140321.0
2017-01-03 12:30:00,55.27,55.29,55.23,55.25,70611.0,46.2047,46.2214,46.1712,46.188,70611.0
2017-01-03 12:40:00,55.25,55.35,55.22,55.35,93172.0,46.188,46.2716,46.1629,46.2716,93172.0
2017-01-03 12:50:00,55.35,55.37,55.3,55.33,86264.0,46.2716,46.2883,46.2298,46.2548,86264.0
2017-01-03 13:00:00,55.33,55.35,55.27,55.32,83143.0,46.2548,46.2716,46.2047,46.2465,83143.0
2017-01-03 13:10:00,55.33,55.35,55.3,55.33,139244.0,46.2548,46.2716,46.2298,46.2548,139244.0
2017-01-03 13:20:00,55.33,55.35,55.29,55.29,67116.0,46.2548,46.2716,46.2214,46.2214,67116.0
2017-01-03 13:30:00,55.29,55.33,55.22,55.22,107233.0,46.2214,46.2548,46.1629,46.1629,107233.0
2017-01-03 13:40:00,55.23,55.26,55.16,55.19,94164.0,46.1712,46.1963,46.1127,46.1378,94164.0
2017-01-03 13:50:00,55.19,55.24,55.15,55.16,82870.0,46.1378,46.1796,46.1044,46.1127,82870.0
2017-01-03 14:00:00,55.15,55.22,55.15,55.2,117863.0,46.1044,46.1629,46.1044,46.1462,117863.0
2017-01-03 14:10:00,55.2,55.22,55.15,55.15,117191.0,46.1462,46.1629,46.1044,46.1044,117191.0
2017-01-03 14:20:00,55.16,55.16,55.06,55.07,170566.0,46.1127,46.1127,46.0291,46.0375,170566.0
2017-01-03 14:30:00,55.06,55.13,55.04,55.07,111521.0,46.0291,46.0876,46.0124,46.0375,111521.0
2017-01-03 14:40:00,55.06,55.14,55.06,55.12,114003.0,46.0291,46.096,46.0291,46.0793,114003.0
2017-01-03 14:50:00,55.13,55.22,55.12,55.15,125453.0,46.0876,46.1629,46.0793,46.1044,125453.0
2017-01-03 15:00:00,55.15,55.19,55.15,55.19,179437.0,46.1044,46.1378,46.1044,46.1378,179437.0
2017-01-03 15:10:00,55.19,55.19,55.14,55.16,157085.0,46.1378,46.1378,46.096,46.1127,157085.0
2017-01-03 15:20:00,55.15,55.17,55.08,55.13,173605.0,46.1044,46.1211,46.0458,46.0876,173605.0
2017-01-03 15:30:00,55.13,55.23,55.12,55.23,177974.0,46.0876,46.1712,46.0793,46.1712,177974.0
2017-01-03 15:40:00,55.23,55.29,55.22,55.28,243782.0,46.1712,46.2214,46.1629,46.213,243782.0
2017-01-03 15:50:00,55.28,55.37,55.27,55.36,773755.0,46.213,46.2883,46.2047,46.2799,773755.0
2017-01-04 09:30:00,55.56,55.79,55.38,55.59,445468.0,46.4471,46.6394,46.2966,46.4722,445468.0
2017-01-04 09:40:00,55.59,55.75,55.58,55.67,175123.0,46.4722,46.6059,46.4638,46.5391,175123.0
2017-01-04 09:50:00,55.67,55.94,55.67,55.94,184244.0,46.5391,46.7648,46.5391,46.7648,184244.0
2017-01-04 10:00:00,55.94,55.99,55.89,55.91,143319.0,46.7648,46.8066,46.723,46.7397,143319.0
2017-01-04 10:10:00,55.92,55.96,55.89,55.91,169926.0,46.7481,46.7815,46.723,46.7397,169926.0
2017-01-04 10:20:00,55.92,56.02,55.89,56.0,149002.0,46.7481,46.8317,46.723,46.8149,149002.0
2017-01-04 10:30:00,55.99,56.11,55.99,56.06,188631.0,46.8066,46.9069,46.8066,46.8651,188631.0
2017-01-04 10:40:00,56.06,56.17,56.05,56.16,221486.0,46.8651,46.9571,46.8567,46.9487,221486.0
2017-01-04 10:50:00,56.17,56.2,56.07,56.11,221823.0,46.9571,46.9821,46.8735,46.9069,221823.0
2017-01-04 11:00:00,56.12,56.16,56.08,56.11,168227.0,46.9153,46.9487,46.8818,46.9069,168227.0
2017-01-04 11:10:00,56.11,56.11,56.04,56.05,99949.0,46.9069,46.9069,46.8484,46.8567,99949.0
2017-01-04 11:20:00,56.05,56.08,56.01,56.06,88480.0,46.8567,46.8818,46.8233,46.8651,88480.0
2017-01-04 11:30:00,56.06,56.11,56.05,56.11,135383.0,46.8651,46.9069,46.8567,46.9069,135383.0
2017-01-04 11:40:00,56.1,56.11,56.02,56.02,139192.0,46.8985,46.9069,46.8317,46.8317,139192.0
2017-01-04 11:50:00,56.03,56.08,56.0,56.06,124518.0,46.84,46.8818,46.8149,46.8651,124518.0
2017-01-04 12:00:00,56.06,56.09,56.03,56.06,96290.0,46.8651,46.8902,46.84,46.8651,96290.0
2017-01-04 12:10:00,56.06,56.13,56.05,56.11,114034.0,46.8651,46.9236,46.8567,46.9069,114034.0
2017-01-04 12:20:00,56.11,56.13,56.04,56.05,128432.0,46.9069,46.9236,46.8484,46.8567,128432.0
2017-01-04 12:30:00,56.06,56.07,56.01,56.04,86385.0,46.8651,46.8735,46.8233,46.8484,86385.0
2017-01-04 12:40:00,56.04,56.05,56.0,56.04,157917.0,46.8484,46.8567,46.8149,46.8484,157917.0
2017-01-04 12:50:00,56.03,56.04,56.0,56.02,84899.0,46.84,46.8484,46.8149,46.8317,84899.0
2017-01-04 13:00:00,56.01,56.05,56.01,56.04,85478.0,46.8233,46.8567,46.8233,46.8484,85478.0
2017-01-04 13:10:00,56.04,56.07,56.02,56.03,96039.0,46.8484,46.8735,46.8317,46.84,96039.0
2017-01-04 13:20:00,56.04,56.07,56.03,56.05,62325.0,46.8484,46.8735,46.84,46.8567,62325.0
2017-01-04 13:30:00,56.05,56.08,56.04,56.06,74217.0,46.8567,46.8818,46.8484,46.8651,74217.0
2017-01-04 13:40:00,56.05,56.07,56.02,56.07,80685.0,46.8567,46.8735,46.8317,46.8735,80685.0
2017-01-04 13:50:00,56.07,56.07,55.87,55.91,206542.0,46.8735,46.8735,46.7063,46.7397,206542.0
2017-01-04 14:00:00,55.91,55.99,55.9,55.94,155500.0,46.7397,46.8066,46.7313,46.7648,155500.0
2017-01-04 14:10:00,55.95,56.04,55.94,55.98,96935.0,46.7731,46.8484,46.7648,46.7982,96935.0
2017-01-04 14:20:00,55.99,56.04,55.96,55.98,114206.0,46.8066,46.8484,46.7815,46.7982,114206.0
2017-01-04 14:30:00,55.98,56.01,55.96,55.99,96990.0,46.7982,46.8233,46.7815,46.8066,96990.0
2017-01-04 14:40:00,55.99,55.99,55.95,55.97,118982.0,46.8066,46.8066,46.7731,46.7899,118982.0
2017-01-04 14:50:00,55.97,56.02,55.95,56.0,121103.0,46.7899,46.8317,46.7731,46.8149,121103.0
2017-01-04 15:00:00,55.99,56.07,55.97,56.07,166999.0,46.8066,46.8735,46.7899,46.8735,166999.0
2017-01-04 15:10:00,56.07,56.07,55.98,55.98,137684.0,46.8735,46.8735,46.7982,46.7982,137684.0
2017-01-04 15:20:00,55.98,56.05,55.98,56.04,162471.0,46.7982,46.8567,46.7982,46.8484,162471.0
2017-01-04 15:30:00,56.03,56.1,56.02,56.1,231473.0,46.84,46.8985,46.8317,46.8985,231473.0
2017-01-04 15:40:00,56.1,56.1,56.02,56.03,206281.0,46.8985,46.8985,46.8317,46.84,206281.0
2017-01-04 15:50:00,56.02,56.06,55.93,55.98,997007.0,46.8317,46.8651,46.7564,46.7982,997007.0
2017-01-05 09:30:00,56.08,56.1,55.8,55.91,409675.0,46.8818,46.8985,46.6477,46.7397,409675.0
2017-01-05 09:40:00,55.92,56.18,55.91,56.13,187244.0,46.7481,46.9654,46.7397,46.9236,187244.0
2017-01-05 09:50:00,56.13,56.28,56.08,56.19,128404.0,46.9236,47.049,46.8818,46.9738,128404.0
2017-01-05 10:00:00,56.19,56.23,56.1,56.11,172647.0,46.9738,47.0072,46.8985,46.9069,172647.0
2017-01-05 10:10:00,56.12,56.17,56.07,56.13,101481.0,46.9153,46.9571,46.8735,46.9236,101481.0
2017-01-05 10:20:00,56.14,56.35,56.13,56.25,147917.0,46.932,47.1075,46.9236,47.0239,147917.0
2017-01-05 10:30:00,56.26,56.31,56.16,56.19,87309.0,47.0323,47.0741,46.9487,46.9738,87309.0
2017-01-05 10:40:00,56.19,56.2,56.09,56.14,116097.0,46.9738,46.9821,46.8902,46.932,116097.0
2017-01-05 10:50:00,56.15,56.22,56.11,56.2,73366.0,46.9403,46.9989,46.9069,46.9821,73366.0
2017-01-05 11:00:00,56.21,56.22,56.12,56.13,116203.0,46.9905,46.9989,46.9153,46.9236,116203.0
2017-01-05 11:10:00,56.13,56.15,56.04,56.04,81138.0,46.9236,46.9403,46.8484,46.8484,81138.0
2017-01-05 11:20:00,56.04,56.12,55.99,56.11,121408.0,46.8484,46.9153,46.8066,46.9069,121408.0
2017-01-05 11:30:00,56.11,56.19,56.07,56.11,111564.0,46.9069,46.9738,46.8735,46.9069,111564.0
2017-01-05 11:40:00,56.11,56.13,55.95,56.05,194790.0,46.9069,46.9236,46.7731,46.8567,194790.0
2017-01-05 11:50:00,56.05,56.11,56.04,56.07,95470.0,46.8567,46.9069,46.8484,46.8735,95470.0
2017-01-05 12:00:00,56.08,56.1,56.04,56.08,121196.0,46.8818,46.8985,46.8484,46.8818,121196.0
2017-01-05 12:10:00,56.07,56.2,56.07,56.19,128391.0,46.8735,46.9821,46.8735,46.9738,128391.0
2017-01-05 12:20:00,56.18,56.27,56.16,56.27,203567.0,46.9654,47.0407,46.9487,47.0407,203567.0
2017-01-05 12:30:00,56.27,56.27,56.1,56.11,119180.0,47.0407,47.0407,46.8985,46.9069,119180.0
2017-01-05 12:40:00,56.11,56.13,56.08,56.13,66017.0,46.9069,46.9236,46.8818,46.9236,66017.0
2017-01-05 12:50:00,56.13,56.18,56.12,56.16,88089.0,46.9236,46.9654,46.9153,46.9487,88089.0
2017-01-05 13:00:00,56.16,56.23,56.15,56.23,95399.0,46.9487,47.0072,46.9403,47.0072,95399.0
2017-01-05 13:10:00,56.23,56.25,56.15,56.16,118872.0,47.0072,47.0239,46.9403,46.9487,118872.0
2017-01-05 13:20:00,56.16,56.17,56.04,56.06,100003.0,46.9487,46.9571,46.8484,46.8651,100003.0
2017-01-05 13:30:00,56.06,56.07,55.97,55.99,154886.0,46.8651,46.8735,46.7899,46.8066,154886.0
2017-01-05 13:40:00,55.99,56.07,55.97,56.03,83393.0,46.8066,46.8735,46.7899,46.84,83393.0
2017-01-05 13:50:00,56.02,56.08,56.02,56.08,115438.0,46.8317,46.8818,46.8317,46.8818,115438.0
2017-01-05 14:00:00,56.08,56.27,56.07,56.26,247735.0,46.8818,47.0407,46.8735,47.0323,247735.0
2017-01-05 14:10:00,56.26,56.27,56.18,56.23,278562.0,47.0323,47.0407,46.9654,47.0072,278562.0
2017-01-05 14:20:00,56.23,56.24,56.2,56.22,135404.0,47.0072,47.0156,46.9821,46.9989,135404.0
2017-01-05 14:30:00,56.21,56.23,56.2,56.23,98002.0,46.9905,47.0072,46.9821,47.0072,98002.0
2017-01-05 14:40:00,56.23,56.29,56.21,56.28,118049.0,47.0072,47.0574,46.9905,47.049,118049.0
2017-01-05 14:50:00,56.28,56.41,56.28,56.35,273696.0,47.049,47.1577,47.049,47.1075,273696.0
2017-01-05 15:00:00,56.36,56.44,56.34,56.43,147081.0,47.1159,47.1828,47.0992,47.1744,147081.0
2017-01-05 15:10:00,56.43,56.48,56.42,56.45,141185.0,47.1744,47.2162,47.1661,47.1911,141185.0
2017-01-05 15:20:00,56.46,56.52,56.45,56.51,218468.0,47.1995,47.2496,47.1911,47.2413,218468.0
2017-01-05 15:30:00,56.51,56.51,56.48,56.49,216736.0,47.2413,47.2413,47.2162,47.2246,216736.0
2017-01-05 15:40:00,56.48,56.53,56.48,56.52,457165.0,47.2162,47.258,47.2162,47.2496,457165.0
2017-01-05 15:50:00,56.52,56.53,56.43,56.46,645407.0,47.2496,47.258,47.1744,47.1995,645407.0
2017-01-06 09:30:00,56.63,56.71,56.08,56.16,384932.0,47.3416,47.4085,46.8818,46.9487,384932.0
2017-01-06 09:40:00,56.17,56.3,56.14,56.16,301457.0,46.9571,47.0657,46.932,46.9487,301457.0
2017-01-06 09:50:00,56.16,56.37,56.15,56.34,183231.0,46.9487,47.1243,46.9403,47.0992,183231.0
2017-01-06 10:00:00,56.33,56.44,56.29,56.44,156145.0,47.0908,47.1828,47.0574,47.1828,156145.0
2017-01-06 10:10:00,56.43,56.57,56.42,56.48,240322.0,47.1744,47.2914,47.1661,47.2162,240322.0
2017-01-06 10:20:00,56.47,56.59,56.47,56.54,171270.0,47.2079,47.3082,47.2079,47.2664,171270.0
2017-01-06 10:30:00,56.55,56.75,56.53,56.73,219722.0,47.2747,47.4419,47.258,47.4252,219722.0
2017-01-06 10:40:00,56.72,56.79,56.7,56.75,137341.0,47.4168,47.4754,47.4001,47.4419,137341.0
2017-01-06 10:50:00,56.74,56.9,56.74,56.8,347806.0,47.4336,47.5673,47.4336,47.4837,347806.0
2017-01-06 11:00:00,56.8,56.92,56.79,56.89,167646.0,47.4837,47.584,47.4754,47.559,167646.0
2017-01-06 11:10:00,56.88,56.94,56.86,56.93,178973.0,47.5506,47.6008,47.5339,47.5924,178973.0
2017-01-06 11:20:00,56.93,56.94,56.82,56.86,167806.0,47.5924,47.6008,47.5004,47.5339,167806.0
2017-01-06 11:30:00,56.87,56.95,56.87,56.95,130086.0,47.5422,47.6091,47.5422,47.6091,130086.0
2017-01-06 11:40:00,56.95,57.04,56.93,57.04,208958.0,47.6091,47.6844,47.5924,47.6844,208958.0
2017-01-06 11:50:00,57.04,57.08,57.02,57.03,168752.0,47.6844,47.7178,47.6676,47.676,168752.0
2017-01-06 12:00:00,57.03,57.06,56.98,56.98,125381.0,47.676,47.7011,47.6342,47.6342,125381.0
2017-01-06 12:10:00,56.98,57.07,56.98,57.05,129708.0,47.6342,47.7094,47.6342,47.6927,129708.0
2017-01-06 12:20:00,57.06,57.08,57.02,57.07,117223.0,47.7011,47.7178,47.6676,47.7094,117223.0
2017-01-06 12:30:00,57.06,57.14,57.06,57.11,180038.0,47.7011,47.768,47.7011,47.7429,180038.0
2017-01-06 12:40:00,57.11,57.14,57.1,57.12,129080.0,47.7429,47.768,47.7345,47.7512,129080.0
2017-01-06 12:50:00,57.12,57.13,57.06,57.13,146632.0,47.7512,47.7596,47.7011,47.7596,146632.0
2017-01-06 13:00:00,57.12,57.14,57.08,57.09,84679.0,47.7512,47.768,47.7178,47.7262,84679.0
2017-01-06 13:10:00,57.08,57.1,57.05,57.08,93873.0,47.7178,47.7345,47.6927,47.7178,93873.0
2017-01-06 13:20:00,57.07,57.09,57.0,57.0,146278.0,47.7094,47.7262,47.6509,47.6509,146278.0
2017-01-06 13:30:00,57.01,57.1,57.0,57.1,88802.0,47.6593,47.7345,47.6509,47.7345,88802.0
2017-01-06 13:40:00,57.09,57.1,57.07,57.1,114076.0,47.7262,47.7345,47.7094,47.7345,114076.0
2017-01-06 13:50:00,57.09,57.11,57.07,57.08,138801.0,47.7262,47.7429,47.7094,47.7178,138801.0
2017-01-06 14:00:00,57.08,57.13,57.07,57.13,119450.0,47.7178,47.7596,47.7094,47.7596,119450.0
2017-01-06 14:10:00,57.12,57.18,57.11,57.17,141811.0,47.7512,47.8014,47.7429,47.793,141811.0
2017-01-06 14:20:00,57.18,57.27,57.16,57.19,282533.0,47.8014,47.8766,47.7847,47.8098,282533.0
2017-01-06 14:30:00,57.2,57.24,57.17,57.21,200363.0,47.8181,47.8516,47.793,47.8265,200363.0
2017-01-06 14:40:00,57.21,57.23,57.1,57.1,198344.0,47.8265,47.8432,47.7345,47.7345,198344.0
2017-01-06 14:50:00,57.1,57.12,57.07,57.12,136304.0,47.7345,47.7512,47.7094,47.7512,136304.0
2017-01-06 15:00:00,57.12,57.13,57.09,57.12,158383.0,47.7512,47.7596,47.7262,47.7512,158383.0
2017-01-06 15:10:00,57.13,57.13,57.06,57.12,133552.0,47.7596,47.7596,47.7011,47.7512,133552.0
2017-01-06 15:20:00,57.12,57.12,57.07,57.09,166955.0,47.7512,47.7512,47.7094,47.7262,166955.0
2017-01-06 15:30:00,57.09,57.09,57.05,57.06,171887.0,47.7262,47.7262,47.6927,47.7011,171887.0
2017-01-06 15:40:00,57.06,57.13,57.06,57.13,307634.0,47.7011,47.7596,47.7011,47.7596,307634.0
2017-01-06 15:50:00,57.13,57.15,57.08,57.12,719056.0,47.7596,47.7763,47.7178,47.7512,719056.0
2017-01-09 09:30:00,57.26,58.09,57.25,58.0,866655.0,47.8683,48.5621,47.8599,48.4869,866655.0
2017-01-09 09:40:00,58.0,58.07,57.97,58.07,475448.0,48.4869,48.5454,48.4618,48.5454,475448.0
2017-01-09 09:50:00,58.07,58.07,57.82,58.0,322385.0,48.5454,48.5454,48.3364,48.4869,322385.0
2017-01-09 10:00:00,58.0,58.03,57.87,58.02,293754.0,48.4869,48.512,48.3782,48.5036,293754.0
2017-01-09 10:10:00,58.0,58.13,57.98,58.13,313942.0,48.4869,48.5956,48.4702,48.5956,313942.0
2017-01-09 10:20:00,58.13,58.21,58.08,58.09,388432.0,48.5956,48.6625,48.5538,48.5621,388432.0
2017-01-09 10:30:00,58.09,58.11,58.02,58.05,210584.0,48.5621,48.5789,48.5036,48.5287,210584.0
2017-01-09 10:40:00,58.04,58.05,57.91,58.02,768217.0,48.5203,48.5287,48.4117,48.5036,768217.0
2017-01-09 10:50:00,58.02,58.15,57.98,58.14,165054.0,48.5036,48.6123,48.4702,48.6039,165054.0
2017-01-09 11:00:00,58.13,58.14,58.04,58.1,190056.0,48.5956,48.6039,48.5203,48.5705,190056.0
2017-01-09 11:10:00,58.1,58.2,58.09,58.2,173533.0,48.5705,48.6541,48.5621,48.6541,173533.0
2017-01-09 11:20:00,58.2,58.2,58.13,58.15,174997.0,48.6541,48.6541,48.5956,48.6123,174997.0
2017-01-09 11:30:00,58.15,58.16,58.1,58.14,143643.0,48.6123,48.6207,48.5705,48.6039,143643.0
2017-01-09 11:40:00,58.14,58.15,58.1,58.13,130816.0,48.6039,48.6123,48.5705,48.5956,130816.0
2017-01-09 11:50:00,58.12,58.18,58.11,58.17,131635.0,48.5872,48.6374,48.5789,48.629,131635.0
2017-01-09 12:00:00,58.17,58.25,58.16,58.2,160992.0,48.629,48.6959,48.6207,48.6541,160992.0
2017-01-09 12:10:00,58.21,58.25,58.19,58.2,133085.0,48.6625,48.6959,48.6457,48.6541,133085.0
2017-01-09 12:20:00,58.21,58.27,58.2,58.25,165674.0,48.6625,48.7126,48.6541,48.6959,165674.0
2017-01-09 12:30:00,58.26,58.26,58.17,58.2,121945.0,48.7043,48.7043,48.629,48.6541,121945.0
2017-01-09 12:40:00,58.2,58.25,58.19,58.23,131187.0,48.6541,48.6959,48.6457,48.6792,131187.0
2017-01-09 12:50:00,58.23,58.24,58.15,58.17,123491.0,48.6792,48.6875,48.6123,48.629,123491.0
2017-01-09 13:00:00,58.17,58.19,58.12,58.13,119498.0,48.629,48.6457,48.5872,48.5956,119498.0
2017-01-09 13:10:00,58.12,58.16,58.11,58.15,82150.0,48.5872,48.6207,48.5789,48.6123,82150.0
2017-01-09 13:20:00,58.15,58.16,58.13,58.14,134805.0,48.6123,48.6207,48.5956,48.6039,134805.0
2017-01-09 13:30:00,58.15,58.19,58.13,58.14,178311.0,48.6123,48.6457,48.5956,48.6039,178311.0
2017-01-09 13:40:00,58.13,58.13,58.09,58.13,174632.0,48.5956,48.5956,48.5621,48.5956,174632.0
2017-01-09 13:50:00,58.13,58.13,58.09,58.12,97933.0,48.5956,48.5956,48.5621,48.5872,97933.0
2017-01-09 14:00:00,58.12,58.12,58.08,58.09,198729.0,48.5872,48.5872,48.5538,48.5621,198729.0
2017-01-09 14:10:00,58.09,58.09,57.92,57.94,259430.0,48.5621,48.5621,48.42,48.4367,259430.0
2017-01-09 14:20:00,57.93,57.95,57.9,57.95,179541.0,48.4284,48.4451,48.4033,48.4451,179541.0
2017-01-09 14:30:00,57.94,58.08,57.93,58.05,303085.0,48.4367,48.5538,48.4284,48.5287,303085.0
2017-01-09 14:40:00,58.06,58.15,58.05,58.14,225967.0,48.5371,48.6123,48.5287,48.6039,225967.0
2017-01-09 14:50:00,58.15,58.17,58.12,58.17,210840.0,48.6123,48.629,48.5872,48.629,210840.0
2017-01-09 15:00:00,58.17,58.19,58.13,58.13,221753.0,48.629,48.6457,48.5956,48.5956,221753.0
2017-01-09 15:10:00,58.13,58.23,58.13,58.23,226324.0,48.5956,48.6792,48.5956,48.6792,226324.0
2017-01-09 15:20:00,58.22,58.29,58.18,58.27,258539.0,48.6708,48.7293,48.6374,48.7126,258539.0
2017-01-09 15:30:00,58.27,58.34,58.16,58.18,375512.0,48.7126,48.7711,48.6207,48.6374,375512.0
2017-01-09 15:40:00,58.18,58.19,58.14,58.18,453064.0,48.6374,48.6457,48.6039,48.6374,453064.0
2017-01-09 15:50:00,58.18,58.28,58.13,58.2,1322602.0,48.6374,48.721,48.5956,48.6541,1322602.0
2017-01-10 09:30:00,58.22,58.25,57.98,57.99,359247.0,48.6708,48.6959,48.4702,48.4785,359247.0
2017-01-10 09:40:00,57.99,58.18,57.92,58.11,190570.0,48.4785,48.6374,48.42,48.5789,190570.0
2017-01-10 09:50:00,58.1,58.11,57.9,57.9,174870.0,48.5705,48.5789,48.4033,48.4033,174870.0
2017-01-10 10:00:00,57.91,57.93,57.83,57.85,170734.0,48.4117,48.4284,48.3448,48.3615,170734.0
2017-01-10 10:10:00,57.85,57.95,57.85,57.92,108622.0,48.3615,48.4451,48.3615,48.42,108622.0
2017-01-10 10:20:00,57.92,57.98,57.88,57.96,183671.0,48.42,48.4702,48.3866,48.4535,183671.0
2017-01-10 10:30:00,57.96,58.03,57.94,57.97,125069.0,48.4535,48.512,48.4367,48.4618,125069.0
2017-01-10 10:40:00,57.98,58.02,57.96,58.02,113743.0,48.4702,48.5036,48.4535,48.5036,113743.0
2017-01-10 10:50:00,58.01,58.05,57.95,57.96,116734.0,48.4953,48.5287,48.4451,48.4535,116734.0
2017-01-10 11:00:00,57.95,57.96,57.91,57.95,189070.0,48.4451,48.4535,48.4117,48.4451,189070.0
2017-01-10 11:10:00,57.94,57.99,57.94,57.95,104536.0,48.4367,48.4785,48.4367,48.4451,104536.0
2017-01-10 11:20:00,57.94,57.97,57.94,57.96,105420.0,48.4367,48.4618,48.4367,48.4535,105420.0
2017-01-10 11:30:00,57.96,58.03,57.95,58.0,181318.0,48.4535,48.512,48.4451,48.4869,181318.0
2017-01-10 11:40:00,57.99,58.08,57.98,58.07,103078.0,48.4785,48.5538,48.4702,48.5454,103078.0
2017-01-10 11:50:00,58.07,58.2,58.05,58.19,180266.0,48.5454,48.6541,48.5287,48.6457,180266.0
2017-01-10 12:00:00,58.2,58.25,58.19,58.21,167428.0,48.6541,48.6959,48.6457,48.6625,167428.0
2017-01-10 12:10:00,58.22,58.26,58.19,58.24,76203.0,48.6708,48.7043,48.6457,48.6875,76203.0
2017-01-10 12:20:00,58.24,58.25,58.13,58.18,153419.0,48.6875,48.6959,48.5956,48.6374,153419.0
2017-01-10 12:30:00,58.17,58.18,58.14,58.14,65986.0,48.629,48.6374,48.6039,48.6039,65986.0
2017-01-10 12:40:00,58.14,58.15,58.08,58.09,83100.0,48.6039,48.6123,48.5538,48.5621,83100.0
2017-01-10 12:50:00,58.09,58.11,58.06,58.07,75865.0,48.5621,48.5789,48.5371,48.5454,75865.0
2017-01-10 13:00:00,58.06,58.09,58.03,58.04,75709.0,48.5371,48.5621,48.512,48.5203,75709.0
2017-01-10 13:10:00,58.04,58.07,58.02,58.02,59957.0,48.5203,48.5454,48.5036,48.5036,59957.0
2017-01-10 13:20:00,58.03,58.03,57.98,58.0,58407.0,48.512,48.512,48.4702,48.4869,58407.0
2017-01-10 13:30:00,57.99,58.08,57.98,58.08,84183.0,48.4785,48.5538,48.4702,48.5538,84183.0
2017-01-10 13:40:00,58.08,58.11,58.04,58.05,95018.0,48.5538,48.5789,48.5203,48.5287,95018.0
2017-01-10 13:50:00,58.05,58.05,57.99,57.99,80260.0,48.5287,48.5287,48.4785,48.4785,80260.0
2017-01-10 14:00:00,57.99,58.01,57.92,58.0,110329.0,48.4785,48.4953,48.42,48.4869,110329.0
2017-01-10 14:10:00,58.01,58.01,57.97,57.99,121283.0,48.4953,48.4953,48.4618,48.4785,121283.0
2017-01-10 14:20:00,57.98,58.01,57.94,57.97,106122.0,48.4702,48.4953,48.4367,48.4618,106122.0
2017-01-10 14:30:00,57.97,58.0,57.92,57.97,96485.0,48.4618,48.4869,48.42,48.4618,96485.0
2017-01-10 14:40:00,57.97,57.98,57.93,57.95,74913.0,48.4618,48.4702,48.4284,48.4451,74913.0
2017-01-10 14:50:00,57.95,57.95,57.9,57.91,76122.0,48.4451,48.4451,48.4033,48.4117,76122.0
2017-01-10 15:00:00,57.91,57.92,57.87,57.89,93045.0,48.4117,48.42,48.3782,48.3949,93045.0
2017-01-10 15:10:00,57.9,57.9,57.86,57.89,141272.0,48.4033,48.4033,48.3699,48.3949,141272.0
2017-01-10 15:20:00,57.89,57.93,57.88,57.9,103229.0,48.3949,48.4284,48.3866,48.4033,103229.0
2017-01-10 15:30:00,57.89,57.98,57.89,57.97,173778.0,48.3949,48.4702,48.3949,48.4618,173778.0
2017-01-10 15:40:00,57.96,57.97,57.87,57.9,191056.0,48.4535,48.4618,48.3782,48.4033,191056.0
2017-01-10 15:50:00,57.89,57.94,57.85,57.88,616543.0,48.3949,48.4367,48.3615,48.3866,616543.0
2017-01-11 09:30:00,57.83,57.88,57.59,57.7,533394.0,48.3448,48.3866,48.1441,48.2361,533394.0
2017-01-11 09:40:00,57.71,57.89,57.63,57.88,273901.0,48.2445,48.3949,48.1776,48.3866,273901.0
2017-01-11 09:50:00,57.88,57.92,57.79,57.86,132243.0,48.3866,48.42,48.3113,48.3699,132243.0
2017-01-11 10:00:00,57.87,57.95,57.86,57.93,148826.0,48.3782,48.4451,48.3699,48.4284,148826.0
2017-01-11 10:10:00,57.92,57.99,57.91,57.98,102994.0,48.42,48.4785,48.4117,48.4702,102994.0
2017-01-11 10:20:00,57.98,58.09,57.96,58.07,109506.0,48.4702,48.5621,48.4535,48.5454,109506.0
2017-01-11 10:30:00,58.06,58.09,57.98,57.99,96363.0,48.5371,48.5621,48.4702,48.4785,96363.0
2017-01-11 10:40:00,58.0,58.02,57.93,58.0,96720.0,48.4869,48.5036,48.4284,48.4869,96720.0
2017-01-11 10:50:00,58.0,58.01,57.89,57.91,87034.0,48.4869,48.4953,48.3949,48.4117,87034.0
2017-01-11 11:00:00,57.91,57.92,57.84,57.85,113030.0,48.4117,48.42,48.3531,48.3615,113030.0
2017-01-11 11:10:00,57.85,57.87,57.82,57.85,111959.0,48.3615,48.3782,48.3364,48.3615,111959.0
2017-01-11 11:20:00,57.86,57.92,57.78,57.78,155850.0,48.3699,48.42,48.303,48.303,155850.0
2017-01-11 11:30:00,57.78,57.82,57.66,57.81,99483.0,48.303,48.3364,48.2027,48.3281,99483.0
2017-01-11 11:40:00,57.81,57.87,57.81,57.84,79341.0,48.3281,48.3782,48.3281,48.3531,79341.0
2017-01-11 11:50:00,57.83,57.93,57.81,57.92,114738.0,48.3448,48.4284,48.3281,48.42,114738.0
2017-01-11 12:00:00,57.92,57.93,57.86,57.91,64945.0,48.42,48.4284,48.3699,48.4117,64945.0
2017-01-11 12:10:00,57.9,57.96,57.86,57.91,86565.0,48.4033,48.4535,48.3699,48.4117,86565.0
2017-01-11 12:20:00,57.9,58.0,57.83,57.98,103315.0,48.4033,48.4869,48.3448,48.4702,103315.0
2017-01-11 12:30:00,57.98,58.0,57.89,57.92,70463.0,48.4702,48.4869,48.3949,48.42,70463.0
2017-01-11 12:40:00,57.91,57.91,57.82,57.86,73271.0,48.4117,48.4117,48.3364,48.3699,73271.0
2017-01-11 12:50:00,57.86,57.89,57.84,57.88,68504.0,48.3699,48.3949,48.3531,48.3866,68504.0
2017-01-11 13:00:00,57.87,57.87,57.83,57.84,88554.0,48.3782,48.3782,48.3448,48.3531,88554.0
2017-01-11 13:10:00,57.84,57.9,57.8,57.88,115130.0,48.3531,48.4033,48.3197,48.3866,115130.0
2017-01-11 13:20:00,57.88,57.9,57.83,57.87,113704.0,48.3866,48.4033,48.3448,48.3782,113704.0
2017-01-11 13:30:00,57.86,57.96,57.84,57.92,91513.0,48.3699,48.4535,48.3531,48.42,91513.0
2017-01-11 13:40:00,57.92,57.98,57.89,57.91,62735.0,48.42,48.4702,48.3949,48.4117,62735.0
2017-01-11 13:50:00,57.91,57.94,57.86,57.9,103318.0,48.4117,48.4367,48.3699,48.4033,103318.0
2017-01-11 14:00:00,57.91,57.98,57.91,57.95,78839.0,48.4117,48.4702,48.4117,48.4451,78839.0
2017-01-11 14:10:00,57.95,58.0,57.94,57.99,81713.0,48.4451,48.4869,48.4367,48.4785,81713.0
2017-01-11 14:20:00,57.99,58.0,57.92,57.94,104006.0,48.4785,48.4869,48.42,48.4367,104006.0
2017-01-11 14:30:00,57.94,58.08,57.93,58.06,81962.0,48.4367,48.5538,48.4284,48.5371,81962.0
2017-01-11 14:40:00,58.07,58.08,58.04,58.08,77650.0,48.5454,48.5538,48.5203,48.5538,77650.0
2017-01-11 14:50:00,58.07,58.08,58.01,58.05,75339.0,48.5454,48.5538,48.4953,48.5287,75339.0
2017-01-11 15:00:00,58.05,58.08,58.01,58.02,72091.0,48.5287,48.5538,48.4953,48.5036,72091.0
2017-01-11 15:10:00,58.03,58.09,58.02,58.09,79413.0,48.512,48.5621,48.5036,48.5621,79413.0
2017-01-11 15:20:00,58.09,58.09,58.01,58.02,77510.0,48.5621,48.5621,48.4953,48.5036,77510.0
2017-01-11 15:30:00,58.01,58.06,58.01,58.03,99134.0,48.4953,48.5371,48.4953,48.512,99134.0
2017-01-11 15:40:00,58.02,58.03,57.99,58.03,135628.0,48.5036,48.512,48.4785,48.512,135628.0
2017-01-11 15:50:00,58.03,58.12,58.02,58.1,583575.0,48.512,48.5872,48.5036,48.5705,583575.0
2017-01-12 09:30:00,58.0,58.01,57.79,57.8,210160.0,48.4869,48.4953,48.3113,48.3197,210160.0
2017-01-12 09:40:00,57.79,57.99,57.76,57.96,149247.0,48.3113,48.4785,48.2863,48.4535,149247.0
2017-01-12 09:50:00,57.97,57.97,57.85,57.89,80311.0,48.4618,48.4618,48.3615,48.3949,80311.0
2017-01-12 10:00:00,57.89,57.96,57.88,57.92,201055.0,48.3949,48.4535,48.3866,48.42,201055.0
2017-01-12 10:10:00,57.91,57.93,57.79,57.79,213280.0,48.4117,48.4284,48.3113,48.3113,213280.0
2017-01-12 10:20:00,57.79,57.87,57.76,57.85,88457.0,48.3113,48.3782,48.2863,48.3615,88457.0
2017-01-12 10:30:00,57.84,57.85,57.65,57.65,92711.0,48.3531,48.3615,48.1943,48.1943,92711.0
2017-01-12 10:40:00,57.65,57.88,57.64,57.78,79503.0,48.1943,48.3866,48.1859,48.303,79503.0
2017-01-12 10:50:00,57.77,57.82,57.74,57.79,54816.0,48.2946,48.3364,48.2695,48.3113,54816.0
2017-01-12 11:00:00,57.79,57.8,57.69,57.72,80684.0,48.3113,48.3197,48.2277,48.2528,80684.0
2017-01-12 11:10:00,57.72,57.77,57.66,57.7,106886.0,48.2528,48.2946,48.2027,48.2361,106886.0
2017-01-12 11:20:00,57.7,57.79,57.7,57.78,86957.0,48.2361,48.3113,48.2361,48.303,86957.0
2017-01-12 11:30:00,57.78,57.83,57.76,57.79,67505.0,48.303,48.3448,48.2863,48.3113,67505.0
2017-01-12 11:40:00,57.79,57.83,57.71,57.72,83934.0,48.3113,48.3448,48.2445,48.2528,83934.0
2017-01-12 11:50:00,57.72,57.74,57.69,57.72,47572.0,48.2528,48.2695,48.2277,48.2528,47572.0
2017-01-12 12:00:00,57.73,57.8,57.72,57.77,47162.0,48.2612,48.3197,48.2528,48.2946,47162.0
2017-01-12 12:10:00,57.77,57.84,57.75,57.83,74258.0,48.2946,48.3531,48.2779,48.3448,74258.0
2017-01-12 12:20:00,57.83,57.83,57.77,57.78,43518.0,48.3448,48.3448,48.2946,48.303,43518.0
2017-01-12 12:30:00,57.78,57.87,57.78,57.86,60692.0,48.303,48.3782,48.303,48.3699,60692.0
2017-01-12 12:40:00,57.85,57.87,57.79,57.82,58448.0,48.3615,48.3782,48.3113,48.3364,58448.0
2017-01-12 12:50:00,57.83,57.88,57.82,57.85,37773.0,48.3448,48.3866,48.3364,48.3615,37773.0
2017-01-12 13:00:00,57.85,57.86,57.81,57.84,55576.0,48.3615,48.3699,48.3281,48.3531,55576.0
2017-01-12 13:10:00,57.84,57.92,57.83,57.86,73239.0,48.3531,48.42,48.3448,48.3699,73239.0
2017-01-12 13:20:00,57.86,57.9,57.85,57.87,32464.0,48.3699,48.4033,48.3615,48.3782,32464.0
2017-01-12 13:30:00,57.88,57.88,57.84,57.84,34803.0,48.3866,48.3866,48.3531,48.3531,34803.0
2017-01-12 13:40:00,57.85,57.9,57.84,57.9,66151.0,48.3615,48.4033,48.3531,48.4033,66151.0
2017-01-12 13:50:00,57.91,57.91,57.82,57.83,63178.0,48.4117,48.4117,48.3364,48.3448,63178.0
2017-01-12 14:00:00,57.84,57.87,57.83,57.86,50805.0,48.3531,48.3782,48.3448,48.3699,50805.0
2017-01-12 14:10:00,57.86,57.86,57.81,57.82,46084.0,48.3699,48.3699,48.3281,48.3364,46084.0
2017-01-12 14:20:00,57.82,57.84,57.8,57.82,76924.0,48.3364,48.3531,48.3197,48.3364,76924.0
2017-01-12 14:30:00,57.81,57.88,57.8,57.87,137746.0,48.3281,48.3866,48.3197,48.3782,137746.0
2017-01-12 14:40:00,57.87,57.91,57.87,57.9,76057.0,48.3782,48.4117,48.3782,48.4033,76057.0
2017-01-12 14:50:00,57.91,57.91,57.87,57.88,50031.0,48.4117,48.4117,48.3782,48.3866,50031.0
2017-01-12 15:00:00,57.89,57.94,57.86,57.94,112327.0,48.3949,48.4367,48.3699,48.4367,112327.0
2017-01-12 15:10:00,57.93,57.99,57.93,57.99,105841.0,48.4284,48.4785,48.4284,48.4785,105841.0
2017-01-12 15:20:00,57.98,58.05,57.98,58.05,203224.0,48.4702,48.5287,48.4702,48.5287,203224.0
2017-01-12 15:30:00,58.04,58.12,58.03,58.12,157318.0,48.5203,48.5872,48.512,48.5872,157318.0
2017-01-12 15:40:00,58.12,58.13,58.06,58.1,125042.0,48.5872,48.5956,48.5371,48.5705,125042.0
2017-01-12 15:50:00,58.1,58.11,58.02,58.03,303302.0,48.5705,48.5789,48.5036,48.512,303302.0
2017-01-13 09:30:00,58.03,58.1,57.81,57.88,270563.0,48.512,48.5705,48.3281,48.3866,270563.0
2017-01-13 09:40:00,57.87,57.92,57.78,57.79,154957.0,48.3782,48.42,48.303,48.3113,154957.0
2017-01-13 09:50:00,57.78,57.82,57.67,57.69,190019.0,48.303,48.3364,48.211,48.2277,190019.0
2017-01-13 10:00:00,57.69,57.73,57.65,57.71,133185.0,48.2277,48.2612,48.1943,48.2445,133185.0
2017-01-13 10:10:00,57.71,57.8,57.71,57.74,109802.0,48.2445,48.3197,48.2445,48.2695,109802.0
2017-01-13 10:20:00,57.74,57.83,57.73,57.76,155157.0,48.2695,48.3448,48.2612,48.2863,155157.0
2017-01-13 10:30:00,57.76,57.79,57.72,57.77,100998.0,48.2863,48.3113,48.2528,48.2946,100998.0
2017-01-13 10:40:00,57.77,57.82,57.75,57.81,63732.0,48.2946,48.3364,48.2779,48.3281,63732.0
2017-01-13 10:50:00,57.8,57.86,57.79,57.79,93912.0,48.3197,48.3699,48.3113,48.3113,93912.0
2017-01-13 11:00:00,57.79,57.82,57.76,57.79,64989.0,48.3113,48.3364,48.2863,48.3113,64989.0
2017-01-13 11:10:00,57.79,57.85,57.78,57.83,104191.0,48.3113,48.3615,48.303,48.3448,104191.0
2017-01-13 11:20:00,57.83,57.88,57.81,57.88,62559.0,48.3448,48.3866,48.3281,48.3866,62559.0
2017-01-13 11:30:00,57.88,57.9,57.82,57.84,61965.0,48.3866,48.4033,48.3364,48.3531,61965.0
2017-01-13 11:40:00,57.85,57.85,57.79,57.81,61680.0,48.3615,48.3615,48.3113,48.3281,61680.0
2017-01-13 11:50:00,57.8,57.87,57.79,57.84,68671.0,48.3197,48.3782,48.3113,48.3531,68671.0
2017-01-13 12:00:00,57.84,57.88,57.83,57.88,29669.0,48.3531,48.3866,48.3448,48.3866,29669.0
2017-01-13 12:10:00,57.88,57.88,57.81,57.84,45654.0,48.3866,48.3866,48.3281,48.3531,45654.0
2017-01-13 12:20:00,57.83,57.86,57.8,57.81,53323.0,48.3448,48.3699,48.3197,48.3281,53323.0
2017-01-13 12:30:00,57.82,57.83,57.8,57.82,38255.0,48.3364,48.3448,48.3197,48.3364,38255.0
2017-01-13 12:40:00,57.82,57.84,57.8,57.8,28445.0,48.3364,48.3531,48.3197,48.3197,28445.0
2017-01-13 12:50:00,57.8,57.81,57.77,57.79,29339.0,48.3197,48.3281,48.2946,48.3113,29339.0
2017-01-13 13:00:00,57.78,57.8,57.77,57.78,45518.0,48.303,48.3197,48.2946,48.303,45518.0
2017-01-13 13:10:00,57.78,57.84,57.77,57.84,157482.0,48.303,48.3531,48.2946,48.3531,157482.0
2017-01-13 13:20:00,57.83,57.87,57.83,57.84,39091.0,48.3448,48.3782,48.3448,48.3531,39091.0
2017-01-13 13:30:00,57.84,57.86,57.83,57.83,38907.0,48.3531,48.3699,48.3448,48.3448,38907.0
2017-01-13 13:40:00,57.83,57.85,57.82,57.84,53710.0,48.3448,48.3615,48.3364,48.3531,53710.0
2017-01-13 13:50:00,57.85,57.85,57.82,57.82,62560.0,48.3615,48.3615,48.3364,48.3364,62560.0
2017-01-13 14:00:00,57.82,57.88,57.81,57.87,77587.0,48.3364,48.3866,48.3281,48.3782,77587.0
2017-01-13 14:10:00,57.87,57.89,57.85,57.89,69144.0,48.3782,48.3949,48.3615,48.3949,69144.0
2017-01-13 14:20:00,57.88,57.92,57.87,57.88,68433.0,48.3866,48.42,48.3782,48.3866,68433.0
2017-01-13 14:30:00,57.88,57.93,57.87,57.89,129953.0,48.3866,48.4284,48.3782,48.3949,129953.0
2017-01-13 14:40:00,57.89,57.91,57.88,57.9,56464.0,48.3949,48.4117,48.3866,48.4033,56464.0
2017-01-13 14:50:00,57.9,57.94,57.87,57.92,81623.0,48.4033,48.4367,48.3782,48.42,81623.0
2017-01-13 15:00:00,57.93,57.95,57.89,57.9,150900.0,48.4284,48.4451,48.3949,48.4033,150900.0
2017-01-13 15:10:00,57.9,57.93,57.89,57.91,182044.0,48.4033,48.4284,48.3949,48.4117,182044.0
2017-01-13 15:20:00,57.92,57.93,57.88,57.89,66858.0,48.42,48.4284,48.3866,48.3949,66858.0
2017-01-13 15:30:00,57.9,57.9,57.86,57.88,106644.0,48.4033,48.4033,48.3699,48.3866,106644.0
2017-01-13 15:40:00,57.89,57.92,57.88,57.89,120247.0,48.3949,48.42,48.3866,48.3949,120247.0
2017-01-13 15:50:00,57.89,57.9,57.8,57.84,426101.0,48.3949,48.4033,48.3197,48.3531,426101.0
2017-01-17 09:30:00,57.62,57.83,57.41,57.78,438263.0,48.1692,48.3448,47.9937,48.303,438263.0
2017-01-17 09:40:00,57.78,57.89,57.68,57.89,228724.0,48.303,48.3949,48.2194,48.3949,228724.0
2017-01-17 09:50:00,57.88,57.89,57.8,57.84,141183.0,48.3866,48.3949,48.3197,48.3531,141183.0
2017-01-17 10:00:00,57.85,58.05,57.85,58.05,190642.0,48.3615,48.5287,48.3615,48.5287,190642.0
2017-01-17 10:10:00,58.05,58.08,58.01,58.06,95208.0,48.5287,48.5538,48.4953,48.5371,95208.0
2017-01-17 10:20:00,58.06,58.08,58.02,58.07,106842.0,48.5371,48.5538,48.5036,48.5454,106842.0
2017-01-17 10:30:00,58.07,58.17,58.06,58.16,102995.0,48.5454,48.629,48.5371,48.6207,102995.0
2017-01-17 10:40:00,58.16,58.2,58.1,58.11,111857.0,48.6207,48.6541,48.5705,48.5789,111857.0
2017-01-17 10:50:00,58.11,58.14,58.08,58.12,72295.0,48.5789,48.6039,48.5538,48.5872,72295.0
2017-01-17 11:00:00,58.13,58.15,58.09,58.13,80486.0,48.5956,48.6123,48.5621,48.5956,80486.0
2017-01-17 11:10:00,58.14,58.18,58.09,58.12,111969.0,48.6039,48.6374,48.5621,48.5872,111969.0
2017-01-17 11:20:00,58.13,58.14,58.07,58.13,76832.0,48.5956,48.6039,48.5454,48.5956,76832.0
2017-01-17 11:30:00,58.12,58.14,58.07,58.14,51369.0,48.5872,48.6039,48.5454,48.6039,51369.0
2017-01-17 11:40:00,58.14,58.2,58.12,58.19,193748.0,48.6039,48.6541,48.5872,48.6457,193748.0
2017-01-17 11:50:00,58.2,58.25,58.18,58.18,109624.0,48.6541,48.6959,48.6374,48.6374,109624.0
2017-01-17 12:00:00,58.19,58.19,58.06,58.08,87666.0,48.6457,48.6457,48.5371,48.5538,87666.0
2017-01-17 12:10:00,58.08,58.08,58.03,58.03,83834.0,48.5538,48.5538,48.512,48.512,83834.0
2017-01-17 12:20:00,58.03,58.05,57.94,57.94,118558.0,48.512,48.5287,48.4367,48.4367,118558.0
2017-01-17 12:30:00,57.95,57.95,57.92,57.93,87197.0,48.4451,48.4451,48.42,48.4284,87197.0
2017-01-17 12:40:00,57.94,57.94,57.85,57.88,119207.0,48.4367,48.4367,48.3615,48.3866,119207.0
2017-01-17 12:50:00,57.88,57.9,57.87,57.89,48453.0,48.3866,48.4033,48.3782,48.3949,48453.0
2017-01-17 13:00:00,57.89,57.98,57.88,57.97,56866.0,48.3949,48.4702,48.3866,48.4618,56866.0
2017-01-17 13:10:00,57.96,58.0,57.95,57.99,30051.0,48.4535,48.4869,48.4451,48.4785,30051.0
2017-01-17 13:20:00,58.0,58.06,57.97,58.05,78893.0,48.4869,48.5371,48.4618,48.5287,78893.0
2017-01-17 13:30:00,58.05,58.07,58.03,58.03,36067.0,48.5287,48.5454,48.512,48.512,36067.0
2017-01-17 13:40:00,58.03,58.07,58.03,58.04,46223.0,48.512,48.5454,48.512,48.5203,46223.0
2017-01-17 13:50:00,58.03,58.04,58.0,58.0,54635.0,48.512,48.5203,48.4869,48.4869,54635.0
2017-01-17 14:00:00,58.01,58.04,58.0,58.01,67775.0,48.4953,48.5203,48.4869,48.4953,67775.0
2017-01-17 14:10:00,58.01,58.01,57.94,57.94,37438.0,48.4953,48.4953,48.4367,48.4367,37438.0
2017-01-17 14:20:00,57.94,57.94,57.89,57.9,63386.0,48.4367,48.4367,48.3949,48.4033,63386.0
2017-01-17 14:30:00,57.91,57.93,57.88,57.93,89096.0,48.4117,48.4284,48.3866,48.4284,89096.0
2017-01-17 14:40:00,57.92,57.97,57.9,57.95,66668.0,48.42,48.4618,48.4033,48.4451,66668.0
2017-01-17 14:50:00,57.95,57.96,57.92,57.93,58356.0,48.4451,48.4535,48.42,48.4284,58356.0
2017-01-17 15:00:00,57.94,57.94,57.88,57.9,87907.0,48.4367,48.4367,48.3866,48.4033,87907.0
2017-01-17 15:10:00,57.9,57.91,57.89,57.9,97347.0,48.4033,48.4117,48.3949,48.4033,97347.0
2017-01-17 15:20:00,57.89,57.9,57.85,57.85,88849.0,48.3949,48.4033,48.3615,48.3615,88849.0
2017-01-17 15:30:00,57.85,57.91,57.85,57.9,129706.0,48.3615,48.4117,48.3615,48.4033,129706.0
2017-01-17 15:40:00,57.9,57.97,57.89,57.94,184493.0,48.4033,48.4618,48.3949,48.4367,184493.0
2017-01-17 15:50:00,57.94,58.0,57.93,57.99,502233.0,48.4367,48.4869,48.4284,48.4785,502233.0
2017-01-18 09:30:00,58.32,58.58,58.26,58.39,551866.0,48.7544,48.9718,48.7043,48.8129,551866.0
2017-01-18 09:40:00,58.4,58.4,58.03,58.12,156634.0,48.8213,48.8213,48.512,48.5872,156634.0
2017-01-18 09:50:00,58.12,58.4,58.12,58.35,184377.0,48.5872,48.8213,48.5872,48.7795,184377.0
2017-01-18 10:00:00,58.36,58.36,58.18,58.23,155304.0,48.7879,48.7879,48.6374,48.6792,155304.0
2017-01-18 10:10:00,58.23,58.42,58.21,58.39,180492.0,48.6792,48.838,48.6625,48.8129,180492.0
2017-01-18 10:20:00,58.39,58.39,58.16,58.23,104901.0,48.8129,48.8129,48.6207,48.6792,104901.0
2017-01-18 10:30:00,58.23,58.29,58.2,58.28,90895.0,48.6792,48.7293,48.6541,48.721,90895.0
2017-01-18 10:40:00,58.28,58.3,58.07,58.08,132233.0,48.721,48.7377,48.5454,48.5538,132233.0
2017-01-18 10:50:00,58.09,58.18,58.05,58.17,342642.0,48.5621,48.6374,48.5287,48.629,342642.0
2017-01-18 11:00:00,58.16,58.28,58.12,58.27,115272.0,48.6207,48.721,48.5872,48.7126,115272.0
2017-01-18 11:10:00,58.27,58.33,58.2,58.22,115736.0,48.7126,48.7628,48.6541,48.6708,115736.0
2017-01-18 11:20:00,58.22,58.42,58.22,58.4,184837.0,48.6708,48.838,48.6708,48.8213,184837.0
2017-01-18 11:30:00,58.41,58.44,58.27,58.3,96127.0,48.8297,48.8547,48.7126,48.7377,96127.0
2017-01-18 11:40:00,58.29,58.32,58.24,58.31,97198.0,48.7293,48.7544,48.6875,48.7461,97198.0
2017-01-18 11:50:00,58.32,58.34,58.22,58.24,78726.0,48.7544,48.7711,48.6708,48.6875,78726.0
2017-01-18 12:00:00,58.23,58.36,58.23,58.36,82905.0,48.6792,48.7879,48.6792,48.7879,82905.0
2017-01-18 12:10:00,58.36,58.4,58.34,58.36,106063.0,48.7879,48.8213,48.7711,48.7879,106063.0
2017-01-18 12:20:00,58.37,58.38,58.3,58.3,129617.0,48.7962,48.8046,48.7377,48.7377,129617.0
2017-01-18 12:30:00,58.3,58.35,58.28,58.29,78041.0,48.7377,48.7795,48.721,48.7293,78041.0
2017-01-18 12:40:00,58.3,58.33,58.27,58.3,145927.0,48.7377,48.7628,48.7126,48.7377,145927.0
2017-01-18 12:50:00,58.3,58.31,58.25,58.25,94239.0,48.7377,48.7461,48.6959,48.6959,94239.0
2017-01-18 13:00:00,58.24,58.26,58.18,58.21,66342.0,48.6875,48.7043,48.6374,48.6625,66342.0
2017-01-18 13:10:00,58.2,58.2,58.15,58.15,42658.0,48.6541,48.6541,48.6123,48.6123,42658.0
2017-01-18 13:20:00,58.15,58.16,58.1,58.14,58725.0,48.6123,48.6207,48.5705,48.6039,58725.0
2017-01-18 13:30:00,58.14,58.17,58.1,58.11,46716.0,48.6039,48.629,48.5705,48.5789,46716.0
2017-01-18 13:40:00,58.11,58.14,58.08,58.08,59412.0,48.5789,48.6039,48.5538,48.5538,59412.0
2017-01-18 13:50:00,58.08,58.17,58.04,58.17,213376.0,48.5538,48.629,48.5203,48.629,213376.0
2017-01-18 14:00:00,58.16,58.25,58.16,58.24,52226.0,48.6207,48.6959,48.6207,48.6875,52226.0
2017-01-18 14:10:00,58.23,58.24,58.19,58.23,73531.0,48.6792,48.6875,48.6457,48.6792,73531.0
2017-01-18 14:20:00,58.23,58.31,58.22,58.29,83540.0,48.6792,48.7461,48.6708,48.7293,83540.0
2017-01-18 14:30:00,58.3,58.39,58.28,58.37,232224.0,48.7377,48.8129,48.721,48.7962,232224.0
2017-01-18 14:40:00,58.37,58.39,58.3,58.3,151941.0,48.7962,48.8129,48.7377,48.7377,151941.0
2017-01-18 14:50:00,58.3,58.36,58.3,58.35,96250.0,48.7377,48.7879,48.7377,48.7795,96250.0
2017-01-18 15:00:00,58.35,58.38,58.33,58.35,82424.0,48.7795,48.8046,48.7628,48.7795,82424.0
2017-01-18 15:10:00,58.35,58.4,58.34,58.38,113345.0,48.7795,48.8213,48.7711,48.8046,113345.0
2017-01-18 15:20:00,58.39,58.39,58.33,58.34,118777.0,48.8129,48.8129,48.7628,48.7711,118777.0
2017-01-18 15:30:00,58.33,58.39,58.31,58.39,267661.0,48.7628,48.8129,48.7461,48.8129,267661.0
2017-01-18 15:40:00,58.39,58.47,58.37,58.43,353498.0,48.8129,48.8798,48.7962,48.8464,353498.0
2017-01-18 15:50:00,58.44,58.47,58.4,58.45,647836.0,48.8547,48.8798,48.8213,48.8631,647836.0
2017-01-19 09:30:00,58.31,58.37,58.14,58.26,211429.0,48.7461,48.7962,48.6039,48.7043,211429.0
2017-01-19 09:40:00,58.26,58.45,58.25,58.38,207202.0,48.7043,48.8631,48.6959,48.8046,207202.0
2017-01-19 09:50:00,58.37,58.41,58.34,58.39,79133.0,48.7962,48.8297,48.7711,48.8129,79133.0
2017-01-19 10:00:00,58.39,58.4,58.18,58.24,179236.0,48.8129,48.8213,48.6374,48.6875,179236.0
2017-01-19 10:10:00,58.23,58.28,58.21,58.25,106588.0,48.6792,48.721,48.6625,48.6959,106588.0
2017-01-19 10:20:00,58.26,58.26,58.18,58.23,124709.0,48.7043,48.7043,48.6374,48.6792,124709.0
2017-01-19 10:30:00,58.23,58.26,58.21,58.25,106991.0,48.6792,48.7043,48.6625,48.6959,106991.0
2017-01-19 10:40:00,58.25,58.25,58.17,58.17,102839.0,48.6959,48.6959,48.629,48.629,102839.0
2017-01-19 10:50:00,58.18,58.2,58.13,58.14,67258.0,48.6374,48.6541,48.5956,48.6039,67258.0
2017-01-19 11:00:00,58.14,58.18,58.07,58.14,159776.0,48.6039,48.6374,48.5454,48.6039,159776.0
2017-01-19 11:10:00,58.14,58.18,58.12,58.14,50049.0,48.6039,48.6374,48.5872,48.6039,50049.0
2017-01-19 11:20:00,58.13,58.18,58.13,58.15,79148.0,48.5956,48.6374,48.5956,48.6123,79148.0
2017-01-19 11:30:00,58.15,58.28,58.14,58.24,101899.0,48.6123,48.721,48.6039,48.6875,101899.0
2017-01-19 11:40:00,58.24,58.25,58.17,58.19,79431.0,48.6875,48.6959,48.629,48.6457,79431.0
2017-01-19 11:50:00,58.19,58.19,58.13,58.14,95297.0,48.6457,48.6457,48.5956,48.6039,95297.0
2017-01-19 12:00:00,58.14,58.21,58.13,58.21,101997.0,48.6039,48.6625,48.5956,48.6625,101997.0
2017-01-19 12:10:00,58.21,58.27,58.21,58.26,105958.0,48.6625,48.7126,48.6625,48.7043,105958.0
2017-01-19 12:20:00,58.26,58.26,58.22,58.24,62665.0,48.7043,48.7043,48.6708,48.6875,62665.0
2017-01-19 12:30:00,58.25,58.3,58.23,58.29,379106.0,48.6959,48.7377,48.6792,48.7293,379106.0
2017-01-19 12:40:00,58.29,58.3,58.22,58.22,61789.0,48.7293,48.7377,48.6708,48.6708,61789.0
2017-01-19 12:50:00,58.23,58.27,58.2,58.26,106273.0,48.6792,48.7126,48.6541,48.7043,106273.0
2017-01-19 13:00:00,58.26,58.27,58.23,58.27,66623.0,48.7043,48.7126,48.6792,48.7126,66623.0
2017-01-19 13:10:00,58.26,58.28,58.22,58.24,73047.0,48.7043,48.721,48.6708,48.6875,73047.0
2017-01-19 13:20:00,58.23,58.27,58.23,58.25,179876.0,48.6792,48.7126,48.6792,48.6959,179876.0
2017-01-19 13:30:00,58.24,58.26,58.22,58.25,122651.0,48.6875,48.7043,48.6708,48.6959,122651.0
2017-01-19 13:40:00,58.25,58.28,58.22,58.23,700697.0,48.6959,48.721,48.6708,48.6792,700697.0
2017-01-19 13:50:00,58.23,58.24,58.05,58.05,316721.0,48.6792,48.6875,48.5287,48.5287,316721.0
2017-01-19 14:00:00,58.05,58.06,57.89,57.91,403333.0,48.5287,48.5371,48.3949,48.4117,403333.0
2017-01-19 14:10:00,57.9,57.93,57.73,57.73,242712.0,48.4033,48.4284,48.2612,48.2612,242712.0
2017-01-19 14:20:00,57.74,57.84,57.73,57.8,150042.0,48.2695,48.3531,48.2612,48.3197,150042.0
2017-01-19 14:30:00,57.81,57.82,57.76,57.76,142509.0,48.3281,48.3364,48.2863,48.2863,142509.0
2017-01-19 14:40:00,57.76,57.8,57.73,57.73,99285.0,48.2863,48.3197,48.2612,48.2612,99285.0
2017-01-19 14:50:00,57.73,57.78,57.71,57.75,105998.0,48.2612,48.303,48.2445,48.2779,105998.0
2017-01-19 15:00:00,57.75,57.81,57.74,57.76,103804.0,48.2779,48.3281,48.2695,48.2863,103804.0
2017-01-19 15:10:00,57.76,57.82,57.75,57.78,90941.0,48.2863,48.3364,48.2779,48.303,90941.0
2017-01-19 15:20:00,57.79,57.82,57.77,57.8,144323.0,48.3113,48.3364,48.2946,48.3197,144323.0
2017-01-19 15:30:00,57.8,57.83,57.79,57.82,179338.0,48.3197,48.3448,48.3113,48.3364,179338.0
2017-01-19 15:40:00,57.82,57.92,57.8,57.9,258030.0,48.3364,48.42,48.3197,48.4033,258030.0
2017-01-19 15:50:00,57.9,57.93,57.88,57.89,605062.0,48.4033,48.4284,48.3866,48.3949,605062.0
2017-01-20 09:30:00,58.14,58.2,57.64,57.69,859107.0,48.6039,48.6541,48.1859,48.2277,859107.0
2017-01-20 09:40:00,57.71,57.87,57.55,57.85,196969.0,48.2445,48.3782,48.1107,48.3615,196969.0
2017-01-20 09:50:00,57.84,57.85,57.72,57.81,129803.0,48.3531,48.3615,48.2528,48.3281,129803.0
2017-01-20 10:00:00,57.81,57.9,57.79,57.86,124877.0,48.3281,48.4033,48.3113,48.3699,124877.0
2017-01-20 10:10:00,57.86,57.88,57.65,57.73,151939.0,48.3699,48.3866,48.1943,48.2612,151939.0
2017-01-20 10:20:00,57.73,57.8,57.71,57.77,87888.0,48.2612,48.3197,48.2445,48.2946,87888.0
2017-01-20 10:30:00,57.78,57.85,57.76,57.82,66992.0,48.303,48.3615,48.2863,48.3364,66992.0
2017-01-20 10:40:00,57.82,57.82,57.72,57.76,80208.0,48.3364,48.3364,48.2528,48.2863,80208.0
2017-01-20 10:50:00,57.76,57.81,57.75,57.78,75303.0,48.2863,48.3281,48.2779,48.303,75303.0
2017-01-20 11:00:00,57.78,57.82,57.75,57.76,65376.0,48.303,48.3364,48.2779,48.2863,65376.0
2017-01-20 11:10:00,57.76,57.83,57.75,57.83,74493.0,48.2863,48.3448,48.2779,48.3448,74493.0
2017-01-20 11:20:00,57.83,57.83,57.78,57.79,74789.0,48.3448,48.3448,48.303,48.3113,74789.0
2017-01-20 11:30:00,57.79,57.82,57.76,57.8,58950.0,48.3113,48.3364,48.2863,48.3197,58950.0
2017-01-20 11:40:00,57.81,57.85,57.8,57.8,64010.0,48.3281,48.3615,48.3197,48.3197,64010.0
2017-01-20 11:50:00,57.8,57.81,57.72,57.77,65327.0,48.3197,48.3281,48.2528,48.2946,65327.0
2017-01-20 12:00:00,57.76,57.82,57.59,57.64,162207.0,48.2863,48.3364,48.1441,48.1859,162207.0
2017-01-20 12:10:00,57.64,57.67,57.5,57.59,339669.0,48.1859,48.211,48.0689,48.1441,339669.0
2017-01-20 12:20:00,57.58,57.63,57.53,57.58,103101.0,48.1358,48.1776,48.094,48.1358,103101.0
2017-01-20 12:30:00,57.58,57.58,57.41,57.54,159715.0,48.1358,48.1358,47.9937,48.1024,159715.0
2017-01-20 12:40:00,57.54,57.68,57.54,57.63,105164.0,48.1024,48.2194,48.1024,48.1776,105164.0
2017-01-20 12:50:00,57.63,57.66,57.57,57.64,49323.0,48.1776,48.2027,48.1274,48.1859,49323.0
2017-01-20 13:00:00,57.63,57.69,57.62,57.68,80330.0,48.1776,48.2277,48.1692,48.2194,80330.0
2017-01-20 13:10:00,57.67,57.69,57.64,57.66,48412.0,48.211,48.2277,48.1859,48.2027,48412.0
2017-01-20 13:20:00,57.65,57.68,57.63,57.64,49578.0,48.1943,48.2194,48.1776,48.1859,49578.0
2017-01-20 13:30:00,57.64,57.65,57.57,57.57,49335.0,48.1859,48.1943,48.1274,48.1274,49335.0
2017-01-20 13:40:00,57.58,57.59,57.5,57.51,194183.0,48.1358,48.1441,48.0689,48.0773,194183.0
2017-01-20 13:50:00,57.51,57.55,57.49,57.51,76839.0,48.0773,48.1107,48.0606,48.0773,76839.0
2017-01-20 14:00:00,57.51,57.52,57.5,57.51,94996.0,48.0773,48.0856,48.0689,48.0773,94996.0
2017-01-20 14:10:00,57.51,57.54,57.5,57.5,93049.0,48.0773,48.1024,48.0689,48.0689,93049.0
2017-01-20 14:20:00,57.51,57.51,57.42,57.5,126590.0,48.0773,48.0773,48.002,48.0689,126590.0
2017-01-20 14:30:00,57.49,57.51,57.45,57.47,70019.0,48.0606,48.0773,48.0271,48.0438,70019.0
2017-01-20 14:40:00,57.46,57.51,57.45,57.5,108750.0,48.0355,48.0773,48.0271,48.0689,108750.0
2017-01-20 14:50:00,57.5,57.52,57.46,57.5,198962.0,48.0689,48.0856,48.0355,48.0689,198962.0
2017-01-20 15:00:00,57.5,57.59,57.49,57.59,121104.0,48.0689,48.1441,48.0606,48.1441,121104.0
2017-01-20 15:10:00,57.58,57.63,57.53,57.53,100235.0,48.1358,48.1776,48.094,48.094,100235.0
2017-01-20 15:20:00,57.53,57.55,57.5,57.5,136371.0,48.094,48.1107,48.0689,48.0689,136371.0
2017-01-20 15:30:00,57.51,57.58,57.47,57.58,167579.0,48.0773,48.1358,48.0438,48.1358,167579.0
2017-01-20 15:40:00,57.58,57.58,57.52,57.55,399587.0,48.1358,48.1358,48.0856,48.1107,399587.0
2017-01-20 15:50:00,57.55,57.67,57.54,57.66,761234.0,48.1107,48.211,48.1024,48.2027,761234.0
2017-01-23 09:30:00,57.42,57.69,57.15,57.64,354464.0,48.002,48.2277,47.7763,48.1859,354464.0
2017-01-23 09:40:00,57.65,57.9,57.58,57.88,160870.0,48.1943,48.4033,48.1358,48.3866,160870.0
2017-01-23 09:50:00,57.87,57.88,57.73,57.76,233467.0,48.3782,48.3866,48.2612,48.2863,233467.0
2017-01-23 10:00:00,57.77,57.79,57.74,57.77,263814.0,48.2946,48.3113,48.2695,48.2946,263814.0
2017-01-23 10:10:00,57.78,57.83,57.73,57.75,255293.0,48.303,48.3448,48.2612,48.2779,255293.0
2017-01-23 10:20:00,57.76,57.78,57.65,57.67,122315.0,48.2863,48.303,48.1943,48.211,122315.0
2017-01-23 10:30:00,57.66,57.72,57.64,57.64,129284.0,48.2027,48.2528,48.1859,48.1859,129284.0
2017-01-23 10:40:00,57.65,57.65,57.53,57.58,138495.0,48.1943,48.1943,48.094,48.1358,138495.0
2017-01-23 10:50:00,57.58,57.63,57.53,57.6,108830.0,48.1358,48.1776,48.094,48.1525,108830.0
2017-01-23 11:00:00,57.61,57.69,57.59,57.69,191733.0,48.1609,48.2277,48.1441,48.2277,191733.0
2017-01-23 11:10:00,57.68,57.69,57.65,57.65,113838.0,48.2194,48.2277,48.1943,48.1943,113838.0
2017-01-23 11:20:00,57.66,57.67,57.55,57.56,185509.0,48.2027,48.211,48.1107,48.1191,185509.0
2017-01-23 11:30:00,57.56,57.59,57.52,57.53,145246.0,48.1191,48.1441,48.0856,48.094,145246.0
2017-01-23 11:40:00,57.53,57.54,57.43,57.44,140954.0,48.094,48.1024,48.0104,48.0188,140954.0
2017-01-23 11:50:00,57.45,57.63,57.43,57.62,100231.0,48.0271,48.1776,48.0104,48.1692,100231.0
2017-01-23 12:00:00,57.63,57.67,57.62,57.64,98231.0,48.1776,48.211,48.1692,48.1859,98231.0
2017-01-23 12:10:00,57.64,57.75,57.63,57.75,114274.0,48.1859,48.2779,48.1776,48.2779,114274.0
2017-01-23 12:20:00,57.74,57.75,57.7,57.72,54373.0,48.2695,48.2779,48.2361,48.2528,54373.0
2017-01-23 12:30:00,57.72,57.79,57.72,57.78,56096.0,48.2528,48.3113,48.2528,48.303,56096.0
2017-01-23 12:40:00,57.78,57.84,57.73,57.75,91485.0,48.303,48.3531,48.2612,48.2779,91485.0
2017-01-23 12:50:00,57.75,57.75,57.63,57.64,120504.0,48.2779,48.2779,48.1776,48.1859,120504.0
2017-01-23 13:00:00,57.65,57.7,57.64,57.69,108362.0,48.1943,48.2361,48.1859,48.2277,108362.0
2017-01-23 13:10:00,57.69,57.7,57.63,57.68,128107.0,48.2277,48.2361,48.1776,48.2194,128107.0
2017-01-23 13:20:00,57.69,57.75,57.67,57.69,78578.0,48.2277,48.2779,48.211,48.2277,78578.0
2017-01-23 13:30:00,57.69,57.77,57.65,57.76,85985.0,48.2277,48.2946,48.1943,48.2863,85985.0
2017-01-23 13:40:00,57.77,57.84,57.76,57.78,144154.0,48.2946,48.3531,48.2863,48.303,144154.0
2017-01-23 13:50:00,57.78,57.78,57.68,57.71,95136.0,48.303,48.303,48.2194,48.2445,95136.0
2017-01-23 14:00:00,57.71,57.72,57.63,57.65,69230.0,48.2445,48.2528,48.1776,48.1943,69230.0
2017-01-23 14:10:00,57.64,57.68,57.63,57.64,75337.0,48.1859,48.2194,48.1776,48.1859,75337.0
2017-01-23 14:20:00,57.64,57.67,57.62,57.65,117532.0,48.1859,48.211,48.1692,48.1943,117532.0
2017-01-23 14:30:00,57.64,57.74,57.64,57.71,97357.0,48.1859,48.2695,48.1859,48.2445,97357.0
2017-01-23 14:40:00,57.72,57.73,57.66,57.69,72396.0,48.2528,48.2612,48.2027,48.2277,72396.0
2017-01-23 14:50:00,57.7,57.74,57.69,57.72,55196.0,48.2361,48.2695,48.2277,48.2528,55196.0
2017-01-23 15:00:00,57.72,57.76,57.7,57.71,91341.0,48.2528,48.2863,48.2361,48.2445,91341.0
2017-01-23 15:10:00,57.7,57.71,57.64,57.69,87250.0,48.2361,48.2445,48.1859,48.2277,87250.0
2017-01-23 15:20:00,57.7,57.73,57.68,57.68,92654.0,48.2361,48.2612,48.2194,48.2194,92654.0
2017-01-23 15:30:00,57.68,57.77,57.64,57.77,200777.0,48.2194,48.2946,48.1859,48.2946,200777.0
2017-01-23 15:40:00,57.77,57.81,57.71,57.73,217514.0,48.2946,48.3281,48.2445,48.2612,217514.0
2017-01-23 15:50:00,57.73,57.78,57.72,57.76,547771.0,48.2612,48.303,48.2528,48.2863,547771.0
2017-01-24 09:30:00,57.93,58.16,57.83,58.05,352745.0,48.4284,48.6207,48.3448,48.5287,352745.0
2017-01-24 09:40:00,58.05,58.12,57.98,58.12,351191.0,48.5287,48.5872,48.4702,48.5872,351191.0
2017-01-24 09:50:00,58.12,58.21,58.07,58.18,200665.0,48.5872,48.6625,48.5454,48.6374,200665.0
2017-01-24 10:00:00,58.19,58.2,58.0,58.05,112206.0,48.6457,48.6541,48.4869,48.5287,112206.0
2017-01-24 10:10:00,58.05,58.14,58.02,58.14,82047.0,48.5287,48.6039,48.5036,48.6039,82047.0
2017-01-24 10:20:00,58.14,58.15,58.06,58.07,76827.0,48.6039,48.6123,48.5371,48.5454,76827.0
2017-01-24 10:30:00,58.08,58.08,57.92,57.92,179120.0,48.5538,48.5538,48.42,48.42,179120.0
2017-01-24 10:40:00,57.93,57.98,57.9,57.96,113313.0,48.4284,48.4702,48.4033,48.4535,113313.0
2017-01-24 10:50:00,57.96,57.97,57.9,57.96,67189.0,48.4535,48.4618,48.4033,48.4535,67189.0
2017-01-24 11:00:00,57.96,58.0,57.93,57.99,94905.0,48.4535,48.4869,48.4284,48.4785,94905.0
2017-01-24 11:10:00,58.0,58.0,57.93,57.93,89930.0,48.4869,48.4869,48.4284,48.4284,89930.0
2017-01-24 11:20:00,57.94,57.96,57.89,57.96,190122.0,48.4367,48.4535,48.3949,48.4535,190122.0
2017-01-24 11:30:00,57.96,57.99,57.94,57.95,65594.0,48.4535,48.4785,48.4367,48.4451,65594.0
2017-01-24 11:40:00,57.95,57.97,57.92,57.96,65310.0,48.4451,48.4618,48.42,48.4535,65310.0
2017-01-24 11:50:00,57.95,57.96,57.81,57.82,117482.0,48.4451,48.4535,48.3281,48.3364,117482.0
2017-01-24 12:00:00,57.82,57.84,57.78,57.79,108672.0,48.3364,48.3531,48.303,48.3113,108672.0
2017-01-24 12:10:00,57.8,57.85,57.76,57.79,214006.0,48.3197,48.3615,48.2863,48.3113,214006.0
2017-01-24 12:20:00,57.79,57.84,57.77,57.8,72991.0,48.3113,48.3531,48.2946,48.3197,72991.0
2017-01-24 12:30:00,57.8,57.87,57.78,57.83,127718.0,48.3197,48.3782,48.303,48.3448,127718.0
2017-01-24 12:40:00,57.83,58.01,57.82,58.01,414410.0,48.3448,48.4953,48.3364,48.4953,414410.0
2017-01-24 12:50:00,58.01,58.05,57.94,58.0,180144.0,48.4953,48.5287,48.4367,48.4869,180144.0
2017-01-24 13:00:00,58.0,58.08,57.95,58.07,175104.0,48.4869,48.5538,48.4451,48.5454,175104.0
2017-01-24 13:10:00,58.08,58.1,58.04,58.08,108227.0,48.5538,48.5705,48.5203,48.5538,108227.0
2017-01-24 13:20:00,58.08,58.22,58.07,58.22,198212.0,48.5538,48.6708,48.5454,48.6708,198212.0
2017-01-24 13:30:00,58.22,58.27,58.18,58.25,362078.0,48.6708,48.7126,48.6374,48.6959,362078.0
2017-01-24 13:40:00,58.25,58.37,58.24,58.33,283028.0,48.6959,48.7962,48.6875,48.7628,283028.0
2017-01-24 13:50:00,58.34,58.41,58.33,58.39,285518.0,48.7711,48.8297,48.7628,48.8129,285518.0
2017-01-24 14:00:00,58.38,58.39,58.33,58.35,398094.0,48.8046,48.8129,48.7628,48.7795,398094.0
2017-01-24 14:10:00,58.35,58.35,58.29,58.33,211739.0,48.7795,48.7795,48.7293,48.7628,211739.0
2017-01-24 14:20:00,58.33,58.33,58.29,58.3,128872.0,48.7628,48.7628,48.7293,48.7377,128872.0
2017-01-24 14:30:00,58.3,58.31,58.21,58.23,488730.0,48.7377,48.7461,48.6625,48.6792,488730.0
2017-01-24 14:40:00,58.24,58.3,58.23,58.3,132912.0,48.6875,48.7377,48.6792,48.7377,132912.0
2017-01-24 14:50:00,58.3,58.36,58.29,58.35,173308.0,48.7377,48.7879,48.7293,48.7795,173308.0
2017-01-24 15:00:00,58.34,58.41,58.34,58.36,255277.0,48.7711,48.8297,48.7711,48.7879,255277.0
2017-01-24 15:10:00,58.36,58.38,58.34,58.37,180162.0,48.7879,48.8046,48.7711,48.7962,180162.0
2017-01-24 15:20:00,58.37,58.41,58.37,58.41,203411.0,48.7962,48.8297,48.7962,48.8297,203411.0
2017-01-24 15:30:00,58.41,58.45,58.35,58.38,344570.0,48.8297,48.8631,48.7795,48.8046,344570.0
2017-01-24 15:40:00,58.38,58.43,58.33,58.43,300418.0,48.8046,48.8464,48.7628,48.8464,300418.0
2017-01-24 15:50:00,58.43,58.5,58.34,58.43,1588964.0,48.8464,48.9049,48.7711,48.8464,1588964.0
2017-01-25 09:30:00,58.67,58.89,58.51,58.56,449995.0,49.047,49.2309,48.9133,48.9551,449995.0
2017-01-25 09:40:00,58.55,58.78,58.51,58.78,294792.0,48.9467,49.139,48.9133,49.139,294792.0
2017-01-25 09:50:00,58.79,58.84,58.73,58.83,203947.0,49.1473,49.1891,49.0972,49.1808,203947.0
2017-01-25 10:00:00,58.83,58.84,58.77,58.84,193803.0,49.1808,49.1891,49.1306,49.1891,193803.0
2017-01-25 10:10:00,58.84,58.93,58.84,58.92,195896.0,49.1891,49.2644,49.1891,49.256,195896.0
2017-01-25 10:20:00,58.92,58.93,58.75,58.76,135944.0,49.256,49.2644,49.1139,49.1222,135944.0
2017-01-25 10:30:00,58.75,58.77,58.61,58.63,191396.0,49.1139,49.1306,48.9968,49.0136,191396.0
2017-01-25 10:40:00,58.63,58.76,58.62,58.76,120549.0,49.0136,49.1222,49.0052,49.1222,120549.0
2017-01-25 10:50:00,58.75,58.76,58.66,58.67,100176.0,49.1139,49.1222,49.0386,49.047,100176.0
2017-01-25 11:00:00,58.66,58.72,58.65,58.71,102628.0,49.0386,49.0888,49.0303,49.0804,102628.0
2017-01-25 11:10:00,58.71,58.72,58.62,58.65,163823.0,49.0804,49.0888,49.0052,49.0303,163823.0
2017-01-25 11:20:00,58.64,58.65,58.58,58.59,136469.0,49.0219,49.0303,48.9718,48.9801,136469.0
2017-01-25 11:30:00,58.58,58.6,58.45,58.51,250328.0,48.9718,48.9885,48.8631,48.9133,250328.0
2017-01-25 11:40:00,58.51,58.65,58.51,58.63,77913.0,48.9133,49.0303,48.9133,49.0136,77913.0
2017-01-25 11:50:00,58.63,58.63,58.52,58.53,99978.0,49.0136,49.0136,48.9216,48.93,99978.0
2017-01-25 12:00:00,58.53,58.56,58.49,58.5,84198.0,48.93,48.9551,48.8965,48.9049,84198.0
2017-01-25 12:10:00,58.5,58.52,58.47,58.48,78336.0,48.9049,48.9216,48.8798,48.8882,78336.0
2017-01-25 12:20:00,58.48,58.57,58.48,58.56,81686.0,48.8882,48.9634,48.8882,48.9551,81686.0
2017-01-25 12:30:00,58.55,58.56,58.5,58.54,75192.0,48.9467,48.9551,48.9049,48.9383,75192.0
2017-01-25 12:40:00,58.53,58.54,58.52,58.54,79952.0,48.93,48.9383,48.9216,48.9383,79952.0
2017-01-25 12:50:00,58.54,58.57,58.53,58.57,48286.0,48.9383,48.9634,48.93,48.9634,48286.0
2017-01-25 13:00:00,58.57,58.63,58.55,58.59,107749.0,48.9634,49.0136,48.9467,48.9801,107749.0
2017-01-25 13:10:00,58.58,58.62,58.58,58.62,105953.0,48.9718,49.0052,48.9718,49.0052,105953.0
2017-01-25 13:20:00,58.62,58.62,58.59,58.61,80260.0,49.0052,49.0052,48.9801,48.9968,80260.0
2017-01-25 13:30:00,58.61,58.62,58.51,58.54,82693.0,48.9968,49.0052,48.9133,48.9383,82693.0
2017-01-25 13:40:00,58.55,58.58,58.52,58.52,68425.0,48.9467,48.9718,48.9216,48.9216,68425.0
2017-01-25 13:50:00,58.52,58.63,58.51,58.62,108348.0,48.9216,49.0136,48.9133,49.0052,108348.0
2017-01-25 14:00:00,58.63,58.65,58.6,58.63,104771.0,49.0136,49.0303,48.9885,49.0136,104771.0
2017-01-25 14:10:00,58.63,58.67,58.61,58.64,133126.0,49.0136,49.047,48.9968,49.0219,133126.0
2017-01-25 14:20:00,58.65,58.7,58.61,58.67,122829.0,49.0303,49.0721,48.9968,49.047,122829.0
2017-01-25 14:30:00,58.67,58.71,58.64,58.68,120098.0,49.047,49.0804,49.0219,49.0554,120098.0
2017-01-25 14:40:00,58.68,58.71,58.63,58.63,146552.0,49.0554,49.0804,49.0136,49.0136,146552.0
2017-01-25 14:50:00,58.64,58.65,58.53,58.53,238400.0,49.0219,49.0303,48.93,48.93,238400.0
2017-01-25 15:00:00,58.54,58.62,58.48,58.49,175263.0,48.9383,49.0052,48.8882,48.8965,175263.0
2017-01-25 15:10:00,58.49,58.57,58.48,58.5,160827.0,48.8965,48.9634,48.8882,48.9049,160827.0
2017-01-25 15:20:00,58.5,58.61,58.49,58.61,129050.0,48.9049,48.9968,48.8965,48.9968,129050.0
2017-01-25 15:30:00,58.61,58.64,58.59,58.64,153789.0,48.9968,49.0219,48.9801,49.0219,153789.0
2017-01-25 15:40:00,58.64,58.7,58.62,58.65,243074.0,49.0219,49.0721,49.0052,49.0303,243074.0
2017-01-25 15:50:00,58.66,58.77,58.65,58.7,512763.0,49.0386,49.1306,49.0303,49.0721,512763.0
2017-01-26 09:30:00,58.7,58.98,58.66,58.95,387454.0,49.0721,49.3062,49.0386,49.2811,387454.0
2017-01-26 09:40:00,58.96,59.0,58.74,58.86,458497.0,49.2894,49.3229,49.1055,49.2058,458497.0
2017-01-26 09:50:00,58.86,58.98,58.8,58.93,232518.0,49.2058,49.3062,49.1557,49.2644,232518.0
2017-01-26 10:00:00,58.93,58.94,58.7,58.7,167921.0,49.2644,49.2727,49.0721,49.0721,167921.0
2017-01-26 10:10:00,58.7,58.77,58.61,58.73,164072.0,49.0721,49.1306,48.9968,49.0972,164072.0
2017-01-26 10:20:00,58.73,58.75,58.62,58.62,141374.0,49.0972,49.1139,49.0052,49.0052,141374.0
2017-01-26 10:30:00,58.63,58.65,58.48,58.54,239320.0,49.0136,49.0303,48.8882,48.9383,239320.0
2017-01-26 10:40:00,58.53,58.55,58.43,58.5,256466.0,48.93,48.9467,48.8464,48.9049,256466.0
2017-01-26 10:50:00,58.5,58.55,58.37,58.43,275206.0,48.9049,48.9467,48.7962,48.8464,275206.0
2017-01-26 11:00:00,58.43,58.44,58.26,58.34,381334.0,48.8464,48.8547,48.7043,48.7711,381334.0
2017-01-26 11:10:00,58.34,58.52,58.34,58.49,115886.0,48.7711,48.9216,48.7711,48.8965,115886.0
2017-01-26 11:20:00,58.5,58.51,58.41,58.44,206637.0,48.9049,48.9133,48.8297,48.8547,206637.0
2017-01-26 11:30:00,58.44,58.59,58.44,58.47,342547.0,48.8547,48.9801,48.8547,48.8798,342547.0
2017-01-26 11:40:00,58.48,58.52,58.42,58.47,195111.0,48.8882,48.9216,48.838,48.8798,195111.0
2017-01-26 11:50:00,58.47,58.48,58.41,58.48,153627.0,48.8798,48.8882,48.8297,48.8882,153627.0
2017-01-26 12:00:00,58.48,58.49,58.41,58.46,136642.0,48.8882,48.8965,48.8297,48.8715,136642.0
2017-01-26 12:10:00,58.46,58.54,58.45,58.5,114452.0,48.8715,48.9383,48.8631,48.9049,114452.0
2017-01-26 12:20:00,58.5,58.5,58.38,58.4,110149.0,48.9049,48.9049,48.8046,48.8213,110149.0
2017-01-26 12:30:00,58.4,58.5,58.38,58.48,119269.0,48.8213,48.9049,48.8046,48.8882,119269.0
2017-01-26 12:40:00,58.47,58.56,58.46,58.47,133177.0,48.8798,48.9551,48.8715,48.8798,133177.0
2017-01-26 12:50:00,58.47,58.53,58.44,58.52,173277.0,48.8798,48.93,48.8547,48.9216,173277.0
2017-01-26 13:00:00,58.52,58.61,58.48,58.6,112974.0,48.9216,48.9968,48.8882,48.9885,112974.0
2017-01-26 13:10:00,58.61,58.61,58.57,58.58,128745.0,48.9968,48.9968,48.9634,48.9718,128745.0
2017-01-26 13:20:00,58.57,58.59,58.49,58.54,225750.0,48.9634,48.9801,48.8965,48.9383,225750.0
2017-01-26 13:30:00,58.54,58.62,58.53,58.57,119861.0,48.9383,49.0052,48.93,48.9634,119861.0
2017-01-26 13:40:00,58.58,58.6,58.45,58.5,133136.0,48.9718,48.9885,48.8631,48.9049,133136.0
2017-01-26 13:50:00,58.5,58.51,58.46,58.5,119475.0,48.9049,48.9133,48.8715,48.9049,119475.0
2017-01-26 14:00:00,58.5,58.52,58.46,58.52,98979.0,48.9049,48.9216,48.8715,48.9216,98979.0
2017-01-26 14:10:00,58.52,58.53,58.39,58.48,355485.0,48.9216,48.93,48.8129,48.8882,355485.0
2017-01-26 14:20:00,58.48,58.59,58.4,58.55,231213.0,48.8882,48.9801,48.8213,48.9467,231213.0
2017-01-26 14:30:00,58.55,58.64,58.55,58.64,201238.0,48.9467,49.0219,48.9467,49.0219,201238.0
2017-01-26 14:40:00,58.63,58.63,58.55,58.62,144523.0,49.0136,49.0136,48.9467,49.0052,144523.0
2017-01-26 14:50:00,58.61,58.72,58.59,58.67,264310.0,48.9968,49.0888,48.9801,49.047,264310.0
2017-01-26 15:00:00,58.67,58.67,58.59,58.61,374837.0,49.047,49.047,48.9801,48.9968,374837.0
2017-01-26 15:10:00,58.62,58.67,58.54,58.64,225943.0,49.0052,49.047,48.9383,49.0219,225943.0
2017-01-26 15:20:00,58.63,58.67,58.59,58.61,481941.0,49.0136,49.047,48.9801,48.9968,481941.0
2017-01-26 15:30:00,58.61,58.72,58.54,58.71,499203.0,48.9968,49.0888,48.9383,49.0804,499203.0
2017-01-26 15:40:00,58.7,58.71,58.59,58.59,365893.0,49.0721,49.0804,48.9801,48.9801,365893.0
2017-01-26 15:50:00,58.6,58.63,58.45,58.46,1093422.0,48.9885,49.0136,48.8631,48.8715,1093422.0
2017-01-27 09:30:00,55.75,56.4,55.65,56.2,3354942.0,46.6059,47.1493,46.5223,46.9821,3354942.0
2017-01-27 09:40:00,56.18,56.21,55.7,55.87,2145154.0,46.9654,46.9905,46.5641,46.7063,2145154.0
2017-01-27 09:50:00,55.86,56.17,55.79,56.14,1427018.0,46.6979,46.9571,46.6394,46.932,1427018.0
2017-01-27 10:00:00,56.14,56.18,55.94,56.06,1008289.0,46.932,46.9654,46.7648,46.8651,1008289.0
2017-01-27 10:10:00,56.07,56.25,56.01,56.05,1123786.0,46.8735,47.0239,46.8233,46.8567,1123786.0
2017-01-27 10:20:00,56.05,56.15,56.04,56.05,636108.0,46.8567,46.9403,46.8484,46.8567,636108.0
2017-01-27 10:30:00,56.05,56.18,56.04,56.16,463501.0,46.8567,46.9654,46.8484,46.9487,463501.0
2017-01-27 10:40:00,56.16,56.18,56.08,56.12,359731.0,46.9487,46.9654,46.8818,46.9153,359731.0
2017-01-27 10:50:00,56.12,56.29,56.08,56.26,691178.0,46.9153,47.0574,46.8818,47.0323,691178.0
2017-01-27 11:00:00,56.27,56.33,56.2,56.31,624675.0,47.0407,47.0908,46.9821,47.0741,624675.0
2017-01-27 11:10:00,56.32,56.5,56.31,56.48,726399.0,47.0825,47.2329,47.0741,47.2162,726399.0
2017-01-27 11:20:00,56.49,56.59,56.46,56.51,840118.0,47.2246,47.3082,47.1995,47.2413,840118.0
2017-01-27 11:30:00,56.51,56.52,56.25,56.33,760533.0,47.2413,47.2496,47.0239,47.0908,760533.0
2017-01-27 11:40:00,56.33,56.36,56.22,56.27,419200.0,47.0908,47.1159,46.9989,47.0407,419200.0
2017-01-27 11:50:00,56.27,56.4,56.26,56.39,285328.0,47.0407,47.1493,47.0323,47.141,285328.0
2017-01-27 12:00:00,56.39,56.43,56.32,56.33,235099.0,47.141,47.1744,47.0825,47.0908,235099.0
2017-01-27 12:10:00,56.33,56.37,56.32,56.34,314526.0,47.0908,47.1243,47.0825,47.0992,314526.0
2017-01-27 12:20:00,56.34,56.42,56.25,56.41,463010.0,47.0992,47.1661,47.0239,47.1577,463010.0
2017-01-27 12:30:00,56.41,56.41,56.29,56.38,256356.0,47.1577,47.1577,47.0574,47.1326,256356.0
2017-01-27 12:40:00,56.38,56.38,56.3,56.33,245709.0,47.1326,47.1326,47.0657,47.0908,245709.0
2017-01-27 12:50:00,56.33,56.34,56.16,56.24,312185.0,47.0908,47.0992,46.9487,47.0156,312185.0
2017-01-27 13:00:00,56.23,56.26,56.13,56.19,341545.0,47.0072,47.0323,46.9236,46.9738,341545.0
2017-01-27 13:10:00,56.19,56.22,56.1,56.18,372083.0,46.9738,46.9989,46.8985,46.9654,372083.0
2017-01-27 13:20:00,56.18,56.24,56.17,56.23,450168.0,46.9654,47.0156,46.9571,47.0072,450168.0
2017-01-27 13:30:00,56.23,56.38,56.19,56.3,399902.0,47.0072,47.1326,46.9738,47.0657,399902.0
2017-01-27 13:40:00,56.29,56.31,56.24,56.26,190103.0,47.0574,47.0741,47.0156,47.0323,190103.0
2017-01-27 13:50:00,56.27,56.29,56.24,56.25,328931.0,47.0407,47.0574,47.0156,47.0239,328931.0
2017-01-27 14:00:00,56.24,56.41,56.23,56.36,324545.0,47.0156,47.1577,47.0072,47.1159,324545.0
2017-01-27 14:10:00,56.35,56.37,56.31,56.35,270829.0,47.1075,47.1243,47.0741,47.1075,270829.0
2017-01-27 14:20:00,56.34,56.42,56.34,56.39,599154.0,47.0992,47.1661,47.0992,47.141,599154.0
2017-01-27 14:30:00,56.39,56.41,56.19,56.23,430833.0,47.141,47.1577,46.9738,47.0072,430833.0
2017-01-27 14:40:00,56.23,56.24,56.14,56.16,348342.0,47.0072,47.0156,46.932,46.9487,348342.0
2017-01-27 14:50:00,56.16,56.17,55.98,56.1,561023.0,46.9487,46.9571,46.7982,46.8985,561023.0
2017-01-27 15:00:00,56.1,56.14,56.04,56.13,529082.0,46.8985,46.932,46.8484,46.9236,529082.0
2017-01-27 15:10:00,56.13,56.13,56.0,56.01,512832.0,46.9236,46.9236,46.8149,46.8233,512832.0
2017-01-27 15:20:00,56.0,56.04,55.94,55.96,682886.0,46.8149,46.8484,46.7648,46.7815,682886.0
2017-01-27 15:30:00,55.96,56.07,55.95,56.07,441173.0,46.7815,46.8735,46.7731,46.8735,441173.0
2017-01-27 15:40:00,56.07,56.13,56.06,56.1,755766.0,46.8735,46.9236,46.8651,46.8985,755766.0
2017-01-27 15:50:00,56.1,56.2,56.0,56.13,1545434.0,46.8985,46.9821,46.8149,46.9236,1545434.0
2017-01-30 09:30:00,56.0,56.24,55.65,55.97,843842.0,46.8149,47.0156,46.5223,46.7899,843842.0
2017-01-30 09:40:00,55.96,56.07,55.89,56.01,443827.0,46.7815,46.8735,46.723,46.8233,443827.0
2017-01-30 09:50:00,56.02,56.15,56.02,56.13,292343.0,46.8317,46.9403,46.8317,46.9236,292343.0
2017-01-30 10:00:00,56.13,56.13,55.92,55.98,313691.0,46.9236,46.9236,46.7481,46.7982,313691.0
2017-01-30 10:10:00,55.98,56.02,55.85,55.96,440932.0,46.7982,46.8317,46.6895,46.7815,440932.0
2017-01-30 10:20:00,55.95,56.01,55.72,55.73,409517.0,46.7731,46.8233,46.5809,46.5892,409517.0
2017-01-30 10:30:00,55.73,55.77,55.62,55.71,352955.0,46.5892,46.6227,46.4973,46.5725,352955.0
2017-01-30 10:40:00,55.71,55.79,55.7,55.73,242694.0,46.5725,46.6394,46.5641,46.5892,242694.0
2017-01-30 10:50:00,55.73,55.75,55.66,55.67,282281.0,46.5892,46.6059,46.5307,46.5391,282281.0
2017-01-30 11:00:00,55.68,55.69,55.58,55.63,246829.0,46.5474,46.5558,46.4638,46.5056,246829.0
2017-01-30 11:10:00,55.63,55.71,55.62,55.69,161184.0,46.5056,46.5725,46.4973,46.5558,161184.0
2017-01-30 11:20:00,55.68,55.82,55.68,55.77,188945.0,46.5474,46.6645,46.5474,46.6227,188945.0
2017-01-30 11:30:00,55.77,55.82,55.72,55.82,179718.0,46.6227,46.6645,46.5809,46.6645,179718.0
2017-01-30 11:40:00,55.82,55.92,55.81,55.83,147183.0,46.6645,46.7481,46.6561,46.6728,147183.0
2017-01-30 11:50:00,55.84,55.84,55.76,55.81,111360.0,46.6812,46.6812,46.6143,46.6561,111360.0
2017-01-30 12:00:00,55.8,55.88,55.8,55.87,126111.0,46.6477,46.7146,46.6477,46.7063,126111.0
2017-01-30 12:10:00,55.87,55.89,55.83,55.88,130093.0,46.7063,46.723,46.6728,46.7146,130093.0
2017-01-30 12:20:00,55.88,55.9,55.84,55.84,108091.0,46.7146,46.7313,46.6812,46.6812,108091.0
2017-01-30 12:30:00,55.84,55.85,55.77,55.77,103260.0,46.6812,46.6895,46.6227,46.6227,103260.0
2017-01-30 12:40:00,55.78,55.78,55.62,55.64,242008.0,46.631,46.631,46.4973,46.514,242008.0
2017-01-30 12:50:00,55.64,55.72,55.63,55.71,158832.0,46.514,46.5809,46.5056,46.5725,158832.0
2017-01-30 13:00:00,55.71,55.79,55.7,55.76,156551.0,46.5725,46.6394,46.5641,46.6143,156551.0
2017-01-30 13:10:00,55.76,55.77,55.69,55.7,125598.0,46.6143,46.6227,46.5558,46.5641,125598.0
2017-01-30 13:20:00,55.69,55.72,55.65,55.7,184316.0,46.5558,46.5809,46.5223,46.5641,184316.0
2017-01-30 13:30:00,55.7,55.72,55.64,55.68,161703.0,46.5641,46.5809,46.514,46.5474,161703.0
2017-01-30 13:40:00,55.67,55.72,55.65,55.7,158505.0,46.5391,46.5809,46.5223,46.5641,158505.0
2017-01-30 13:50:00,55.71,55.72,55.68,55.69,150957.0,46.5725,46.5809,46.5474,46.5558,150957.0
2017-01-30 14:00:00,55.68,55.73,55.65,55.73,184832.0,46.5474,46.5892,46.5223,46.5892,184832.0
2017-01-30 14:10:00,55.73,55.8,55.72,55.79,145814.0,46.5892,46.6477,46.5809,46.6394,145814.0
2017-01-30 14:20:00,55.8,55.85,55.76,55.81,216099.0,46.6477,46.6895,46.6143,46.6561,216099.0
2017-01-30 14:30:00,55.8,55.85,55.79,55.83,113209.0,46.6477,46.6895,46.6394,46.6728,113209.0
2017-01-30 14:40:00,55.83,55.88,55.81,55.85,237359.0,46.6728,46.7146,46.6561,46.6895,237359.0
2017-01-30 14:50:00,55.85,55.85,55.81,55.81,381488.0,46.6895,46.6895,46.6561,46.6561,381488.0
2017-01-30 15:00:00,55.82,55.82,55.69,55.69,178203.0,46.6645,46.6645,46.5558,46.5558,178203.0
2017-01-30 15:10:00,55.69,55.78,55.67,55.71,291001.0,46.5558,46.631,46.5391,46.5725,291001.0
2017-01-30 15:20:00,55.72,55.85,55.71,55.83,461563.0,46.5809,46.6895,46.5725,46.6728,461563.0
2017-01-30 15:30:00,55.82,55.85,55.77,55.81,377134.0,46.6645,46.6895,46.6227,46.6561,377134.0
2017-01-30 15:40:00,55.8,55.85,55.77,55.83,591653.0,46.6477,46.6895,46.6227,46.6728,591653.0
2017-01-30 15:50:00,55.84,55.91,55.83,55.88,1246014.0,46.6812,46.7397,46.6728,46.7146,1246014.0
2017-01-31 09:30:00,55.8,55.85,55.66,55.67,486118.0,46.6477,46.6895,46.5307,46.5391,486118.0
2017-01-31 09:40:00,55.67,55.85,55.61,55.84,229594.0,46.5391,46.6895,46.4889,46.6812,229594.0
2017-01-31 09:50:00,55.84,55.87,55.66,55.7,250863.0,46.6812,46.7063,46.5307,46.5641,250863.0
2017-01-31 10:00:00,55.69,55.69,55.54,55.54,306162.0,46.5558,46.5558,46.4304,46.4304,306162.0
2017-01-31 10:10:00,55.55,55.57,55.5,55.54,320718.0,46.4387,46.4555,46.3969,46.4304,320718.0
2017-01-31 10:20:00,55.54,55.54,55.43,55.43,379490.0,46.4304,46.4304,46.3384,46.3384,379490.0
2017-01-31 10:30:00,55.44,55.49,55.42,55.44,314427.0,46.3468,46.3886,46.3301,46.3468,314427.0
2017-01-31 10:40:00,55.44,55.44,55.35,55.38,505872.0,46.3468,46.3468,46.2716,46.2966,505872.0
2017-01-31 10:50:00,55.37,55.51,55.37,55.48,202893.0,46.2883,46.4053,46.2883,46.3802,202893.0
2017-01-31 11:00:00,55.48,55.52,55.44,55.44,390034.0,46.3802,46.4137,46.3468,46.3468,390034.0
2017-01-31 11:10:00,55.44,55.46,55.32,55.37,230698.0,46.3468,46.3635,46.2465,46.2883,230698.0
2017-01-31 11:20:00,55.37,55.38,55.18,55.19,459018.0,46.2883,46.2966,46.1294,46.1378,459018.0
2017-01-31 11:30:00,55.19,55.29,55.16,55.19,270424.0,46.1378,46.2214,46.1127,46.1378,270424.0
2017-01-31 11:40:00,55.18,55.33,55.18,55.32,245111.0,46.1294,46.2548,46.1294,46.2465,245111.0
2017-01-31 11:50:00,55.33,55.39,55.3,55.39,150710.0,46.2548,46.305,46.2298,46.305,150710.0
2017-01-31 12:00:00,55.38,55.39,55.31,55.32,243238.0,46.2966,46.305,46.2381,46.2465,243238.0
2017-01-31 12:10:00,55.32,55.41,55.26,55.36,170595.0,46.2465,46.3217,46.1963,46.2799,170595.0
2017-01-31 12:20:00,55.37,55.37,55.23,55.24,168564.0,46.2883,46.2883,46.1712,46.1796,168564.0
2017-01-31 12:30:00,55.24,55.25,55.19,55.24,187302.0,46.1796,46.188,46.1378,46.1796,187302.0
2017-01-31 12:40:00,55.23,55.31,55.23,55.27,124420.0,46.1712,46.2381,46.1712,46.2047,124420.0
2017-01-31 12:50:00,55.27,55.32,55.24,55.29,97369.0,46.2047,46.2465,46.1796,46.2214,97369.0
2017-01-31 13:00:00,55.29,55.29,55.22,55.25,114223.0,46.2214,46.2214,46.1629,46.188,114223.0
2017-01-31 13:10:00,55.25,55.25,55.15,55.15,158057.0,46.188,46.188,46.1044,46.1044,158057.0
2017-01-31 13:20:00,55.15,55.18,55.08,55.14,258510.0,46.1044,46.1294,46.0458,46.096,258510.0
2017-01-31 13:30:00,55.15,55.16,55.08,55.09,137733.0,46.1044,46.1127,46.0458,46.0542,137733.0
2017-01-31 13:40:00,55.1,55.1,54.98,55.01,503896.0,46.0626,46.0626,45.9622,45.9873,503896.0
2017-01-31 13:50:00,55.01,55.02,54.88,54.89,286201.0,45.9873,45.9957,45.8786,45.887,286201.0
2017-01-31 14:00:00,54.9,55.01,54.88,55.0,233290.0,45.8954,45.9873,45.8786,45.979,233290.0
2017-01-31 14:10:00,55.01,55.1,55.0,55.06,219218.0,45.9873,46.0626,45.979,46.0291,219218.0
2017-01-31 14:20:00,55.07,55.13,55.0,55.03,1587766.0,46.0375,46.0876,45.979,46.004,1587766.0
2017-01-31 14:30:00,55.04,55.05,54.92,54.93,300416.0,46.0124,46.0208,45.9121,45.9204,300416.0
2017-01-31 14:40:00,54.94,55.14,54.92,55.11,273955.0,45.9288,46.096,45.9121,46.0709,273955.0
2017-01-31 14:50:00,55.12,55.18,55.11,55.16,153872.0,46.0793,46.1294,46.0709,46.1127,153872.0
2017-01-31 15:00:00,55.16,55.19,55.1,55.1,184614.0,46.1127,46.1378,46.0626,46.0626,184614.0
2017-01-31 15:10:00,55.1,55.2,55.09,55.17,174318.0,46.0626,46.1462,46.0542,46.1211,174318.0
2017-01-31 15:20:00,55.18,55.23,55.17,55.2,185919.0,46.1294,46.1712,46.1211,46.1462,185919.0
2017-01-31 15:30:00,55.2,55.26,55.2,55.26,263202.0,46.1462,46.1963,46.1462,46.1963,263202.0
2017-01-31 15:40:00,55.26,55.3,55.23,55.24,392138.0,46.1963,46.2298,46.1712,46.1796,392138.0
2017-01-31 15:50:00,55.24,55.27,55.18,55.22,1246644.0,46.1796,46.2047,46.1294,46.1629,1246644.0
2017-02-01 09:30:00,55.49,55.5,55.24,55.27,995215.0,46.3886,46.3969,46.1796,46.2047,995215.0
2017-02-01 09:40:00,55.26,55.27,55.13,55.15,308634.0,46.1963,46.2047,46.0876,46.1044,308634.0
2017-02-01 09:50:00,55.15,55.17,55.1,55.12,313623.0,46.1044,46.1211,46.0626,46.0793,313623.0
2017-02-01 10:00:00,55.13,55.14,54.83,54.86,496886.0,46.0876,46.096,45.8368,45.8619,496886.0
2017-02-01 10:10:00,54.86,54.86,54.64,54.72,461831.0,45.8619,45.8619,45.678,45.7449,461831.0
2017-02-01 10:20:00,54.72,54.77,54.62,54.7,293466.0,45.7449,45.7867,45.6613,45.7282,293466.0
2017-02-01 10:30:00,54.7,54.73,54.47,54.49,471112.0,45.7282,45.7532,45.5359,45.5526,471112.0
2017-02-01 10:40:00,54.5,54.59,54.39,54.41,439617.0,45.561,45.6362,45.469,45.4857,439617.0
2017-02-01 10:50:00,54.41,54.56,54.34,54.44,484981.0,45.4857,45.6111,45.4272,45.5108,484981.0
2017-02-01 11:00:00,54.44,54.57,54.42,54.51,356616.0,45.5108,45.6195,45.4941,45.5693,356616.0
2017-02-01 11:10:00,54.51,54.59,54.47,54.47,228839.0,45.5693,45.6362,45.5359,45.5359,228839.0
2017-02-01 11:20:00,54.47,54.52,54.44,54.52,251693.0,45.5359,45.5777,45.5108,45.5777,251693.0
2017-02-01 11:30:00,54.52,54.61,54.48,54.56,433928.0,45.5777,45.6529,45.5442,45.6111,433928.0
2017-02-01 11:40:00,54.57,54.61,54.37,54.44,568869.0,45.6195,45.6529,45.4523,45.5108,568869.0
2017-02-01 11:50:00,54.44,54.59,54.44,54.54,349828.0,45.5108,45.6362,45.5108,45.5944,349828.0
2017-02-01 12:00:00,54.55,54.62,54.54,54.61,280737.0,45.6028,45.6613,45.5944,45.6529,280737.0
2017-02-01 12:10:00,54.61,54.66,54.6,54.6,249808.0,45.6529,45.6947,45.6446,45.6446,249808.0
2017-02-01 12:20:00,54.59,54.62,54.56,54.6,240503.0,45.6362,45.6613,45.6111,45.6446,240503.0
2017-02-01 12:30:00,54.61,54.72,54.61,54.65,115891.0,45.6529,45.7449,45.6529,45.6864,115891.0
2017-02-01 12:40:00,54.66,54.7,54.61,54.61,254650.0,45.6947,45.7282,45.6529,45.6529,254650.0
2017-02-01 12:50:00,54.61,54.65,54.55,54.55,195841.0,45.6529,45.6864,45.6028,45.6028,195841.0
2017-02-01 13:00:00,54.55,54.59,54.5,54.58,383074.0,45.6028,45.6362,45.561,45.6278,383074.0
2017-02-01 13:10:00,54.58,54.61,54.53,54.54,238858.0,45.6278,45.6529,45.586,45.5944,238858.0
2017-02-01 13:20:00,54.55,54.59,54.43,54.43,159957.0,45.6028,45.6362,45.5024,45.5024,159957.0
2017-02-01 13:30:00,54.43,54.5,54.43,54.44,129749.0,45.5024,45.561,45.5024,45.5108,129749.0
2017-02-01 13:40:00,54.44,54.5,54.43,54.46,164183.0,45.5108,45.561,45.5024,45.5275,164183.0
2017-02-01 13:50:00,54.45,54.46,54.32,54.33,254089.0,45.5192,45.5275,45.4105,45.4189,254089.0
2017-02-01 14:00:00,54.33,54.44,54.22,54.35,424538.0,45.4189,45.5108,45.3269,45.4356,424538.0
2017-02-01 14:10:00,54.36,54.5,54.34,54.48,267171.0,45.4439,45.561,45.4272,45.5442,267171.0
2017-02-01 14:20:00,54.48,54.5,54.38,54.38,185940.0,45.5442,45.561,45.4607,45.4607,185940.0
2017-02-01 14:30:00,54.39,54.45,54.3,54.33,241933.0,45.469,45.5192,45.3938,45.4189,241933.0
2017-02-01 14:40:00,54.33,54.34,54.21,54.25,314480.0,45.4189,45.4272,45.3185,45.352,314480.0
2017-02-01 14:50:00,54.25,54.26,54.16,54.26,372559.0,45.352,45.3603,45.2767,45.3603,372559.0
2017-02-01 15:00:00,54.26,54.27,54.2,54.22,315473.0,45.3603,45.3687,45.3102,45.3269,315473.0
2017-02-01 15:10:00,54.22,54.25,54.2,54.23,300078.0,45.3269,45.352,45.3102,45.3353,300078.0
2017-02-01 15:20:00,54.23,54.23,54.18,54.21,368644.0,45.3353,45.3353,45.2935,45.3185,368644.0
2017-02-01 15:30:00,54.21,54.21,54.16,54.18,607195.0,45.3185,45.3185,45.2767,45.2935,607195.0
2017-02-01 15:40:00,54.18,54.2,53.98,54.03,1105308.0,45.2935,45.3102,45.1263,45.1681,1105308.0
2017-02-01 15:50:00,54.04,54.09,53.81,53.89,2953627.0,45.1764,45.2182,44.9841,45.051,2953627.0
2017-02-02 09:30:00,54.04,54.2,53.97,54.2,700935.0,45.1764,45.3102,45.1179,45.3102,700935.0
2017-02-02 09:40:00,54.2,54.29,54.07,54.24,430017.0,45.3102,45.3854,45.2015,45.3436,430017.0
2017-02-02 09:50:00,54.24,54.33,54.16,54.33,491199.0,45.3436,45.4189,45.2767,45.4189,491199.0
2017-02-02 10:00:00,54.33,54.38,54.24,54.38,451929.0,45.4189,45.4607,45.3436,45.4607,451929.0
2017-02-02 10:10:00,54.37,54.39,54.17,54.23,341893.0,45.4523,45.469,45.2851,45.3353,341893.0
2017-02-02 10:20:00,54.23,54.29,54.2,54.24,286965.0,45.3353,45.3854,45.3102,45.3436,286965.0
2017-02-02 10:30:00,54.25,54.32,54.23,54.23,495320.0,45.352,45.4105,45.3353,45.3353,495320.0
2017-02-02 10:40:00,54.23,54.27,54.2,54.23,435555.0,45.3353,45.3687,45.3102,45.3353,435555.0
2017-02-02 10:50:00,54.24,54.24,54.19,54.23,434420.0,45.3436,45.3436,45.3018,45.3353,434420.0
2017-02-02 11:00:00,54.23,54.35,54.22,54.24,364695.0,45.3353,45.4356,45.3269,45.3436,364695.0
2017-02-02 11:10:00,54.24,54.3,54.23,54.3,273129.0,45.3436,45.3938,45.3353,45.3938,273129.0
2017-02-02 11:20:00,54.3,54.3,54.24,54.29,601570.0,45.3938,45.3938,45.3436,45.3854,601570.0
2017-02-02 11:30:00,54.28,54.3,54.23,54.25,186835.0,45.3771,45.3938,45.3353,45.352,186835.0
2017-02-02 11:40:00,54.24,54.33,54.17,54.18,379715.0,45.3436,45.4189,45.2851,45.2935,379715.0
2017-02-02 11:50:00,54.17,54.23,54.14,54.17,295137.0,45.2851,45.3353,45.26,45.2851,295137.0
2017-02-02 12:00:00,54.16,54.21,54.15,54.19,174003.0,45.2767,45.3185,45.2684,45.3018,174003.0
2017-02-02 12:10:00,54.19,54.19,54.13,54.18,238637.0,45.3018,45.3018,45.2517,45.2935,238637.0
2017-02-02 12:20:00,54.18,54.21,54.17,54.17,147415.0,45.2935,45.3185,45.2851,45.2851,147415.0
2017-02-02 12:30:00,54.17,54.18,54.09,54.09,328725.0,45.2851,45.2935,45.2182,45.2182,328725.0
2017-02-02 12:40:00,54.1,54.13,54.09,54.11,199407.0,45.2266,45.2517,45.2182,45.2349,199407.0
2017-02-02 12:50:00,54.11,54.11,54.07,54.09,243216.0,45.2349,45.2349,45.2015,45.2182,243216.0
2017-02-02 13:00:00,54.09,54.11,54.08,54.11,104758.0,45.2182,45.2349,45.2099,45.2349,104758.0
2017-02-02 13:10:00,54.11,54.12,54.1,54.12,118756.0,45.2349,45.2433,45.2266,45.2433,118756.0
2017-02-02 13:20:00,54.11,54.14,54.08,54.14,178695.0,45.2349,45.26,45.2099,45.26,178695.0
2017-02-02 13:30:00,54.14,54.14,54.09,54.1,117138.0,45.26,45.26,45.2182,45.2266,117138.0
2017-02-02 13:40:00,54.1,54.15,54.09,54.09,498549.0,45.2266,45.2684,45.2182,45.2182,498549.0
2017-02-02 13:50:00,54.1,54.21,54.09,54.2,326486.0,45.2266,45.3185,45.2182,45.3102,326486.0
2017-02-02 14:00:00,54.2,54.2,54.1,54.12,203556.0,45.3102,45.3102,45.2266,45.2433,203556.0
2017-02-02 14:10:00,54.13,54.13,54.07,54.07,186139.0,45.2517,45.2517,45.2015,45.2015,186139.0
2017-02-02 14:20:00,54.07,54.08,53.96,53.98,408117.0,45.2015,45.2099,45.1095,45.1263,408117.0
2017-02-02 14:30:00,53.98,54.02,53.96,53.99,292704.0,45.1263,45.1597,45.1095,45.1346,292704.0
2017-02-02 14:40:00,54.0,54.01,53.97,53.98,235107.0,45.143,45.1513,45.1179,45.1263,235107.0
2017-02-02 14:50:00,53.98,54.01,53.97,53.99,142294.0,45.1263,45.1513,45.1179,45.1346,142294.0
2017-02-02 15:00:00,54.0,54.01,53.96,54.0,351847.0,45.143,45.1513,45.1095,45.143,351847.0
2017-02-02 15:10:00,54.0,54.01,53.95,53.99,262635.0,45.143,45.1513,45.1012,45.1346,262635.0
2017-02-02 15:20:00,53.98,54.04,53.98,54.04,256551.0,45.1263,45.1764,45.1263,45.1764,256551.0
2017-02-02 15:30:00,54.04,54.04,53.96,53.96,427404.0,45.1764,45.1764,45.1095,45.1095,427404.0
2017-02-02 15:40:00,53.96,54.0,53.93,53.95,812865.0,45.1095,45.143,45.0845,45.1012,812865.0
2017-02-02 15:50:00,53.95,53.97,53.85,53.87,1199764.0,45.1012,45.1179,45.0176,45.0343,1199764.0
2017-02-03 09:30:00,54.21,54.25,54.01,54.12,616949.0,45.3185,45.352,45.1513,45.2433,616949.0
2017-02-03 09:40:00,54.13,54.21,54.1,54.18,151365.0,45.2517,45.3185,45.2266,45.2935,151365.0
2017-02-03 09:50:00,54.18,54.19,54.07,54.11,174675.0,45.2935,45.3018,45.2015,45.2349,174675.0
2017-02-03 10:00:00,54.11,54.36,54.1,54.25,463368.0,45.2349,45.4439,45.2266,45.352,463368.0
2017-02-03 10:10:00,54.25,54.39,54.22,54.39,264748.0,45.352,45.469,45.3269,45.469,264748.0
2017-02-03 10:20:00,54.39,54.45,54.28,54.37,306954.0,45.469,45.5192,45.3771,45.4523,306954.0
2017-02-03 10:30:00,54.37,54.48,54.36,54.41,234345.0,45.4523,45.5442,45.4439,45.4857,234345.0
2017-02-03 10:40:00,54.4,54.59,54.39,54.58,284665.0,45.4774,45.6362,45.469,45.6278,284665.0
2017-02-03 10:50:00,54.59,54.59,54.51,54.58,214440.0,45.6362,45.6362,45.5693,45.6278,214440.0
2017-02-03 11:00:00,54.57,54.63,54.54,54.54,253969.0,45.6195,45.6696,45.5944,45.5944,253969.0
2017-02-03 11:10:00,54.54,54.56,54.51,54.53,203488.0,45.5944,45.6111,45.5693,45.586,203488.0
2017-02-03 11:20:00,54.53,54.54,54.45,54.46,190195.0,45.586,45.5944,45.5192,45.5275,190195.0
2017-02-03 11:30:00,54.46,54.48,54.44,54.47,257052.0,45.5275,45.5442,45.5108,45.5359,257052.0
2017-02-03 11:40:00,54.46,54.47,54.4,54.46,207853.0,45.5275,45.5359,45.4774,45.5275,207853.0
2017-02-03 11:50:00,54.47,54.53,54.45,54.48,366177.0,45.5359,45.586,45.5192,45.5442,366177.0
2017-02-03 12:00:00,54.48,54.53,54.48,54.51,196648.0,45.5442,45.586,45.5442,45.5693,196648.0
2017-02-03 12:10:00,54.51,54.56,54.5,54.55,150589.0,45.5693,45.6111,45.561,45.6028,150589.0
2017-02-03 12:20:00,54.54,54.64,54.54,54.62,154220.0,45.5944,45.678,45.5944,45.6613,154220.0
2017-02-03 12:30:00,54.62,54.65,54.6,54.64,118237.0,45.6613,45.6864,45.6446,45.678,118237.0
2017-02-03 12:40:00,54.64,54.68,54.63,54.64,124579.0,45.678,45.7114,45.6696,45.678,124579.0
2017-02-03 12:50:00,54.65,54.65,54.58,54.6,105832.0,45.6864,45.6864,45.6278,45.6446,105832.0
2017-02-03 13:00:00,54.6,54.6,54.5,54.55,171486.0,45.6446,45.6446,45.561,45.6028,171486.0
2017-02-03 13:10:00,54.55,54.65,54.53,54.6,333621.0,45.6028,45.6864,45.586,45.6446,333621.0
2017-02-03 13:20:00,54.6,54.72,54.59,54.71,239576.0,45.6446,45.7449,45.6362,45.7365,239576.0
2017-02-03 13:30:00,54.71,54.71,54.57,54.57,171430.0,45.7365,45.7365,45.6195,45.6195,171430.0
2017-02-03 13:40:00,54.57,54.63,54.57,54.61,121146.0,45.6195,45.6696,45.6195,45.6529,121146.0
2017-02-03 13:50:00,54.61,54.64,54.59,54.64,126282.0,45.6529,45.678,45.6362,45.678,126282.0
2017-02-03 14:00:00,54.64,54.67,54.61,54.66,327814.0,45.678,45.7031,45.6529,45.6947,327814.0
2017-02-03 14:10:00,54.66,54.69,54.65,54.65,147568.0,45.6947,45.7198,45.6864,45.6864,147568.0
2017-02-03 14:20:00,54.66,54.72,54.64,54.72,216665.0,45.6947,45.7449,45.678,45.7449,216665.0
2017-02-03 14:30:00,54.72,54.74,54.67,54.67,143385.0,45.7449,45.7616,45.7031,45.7031,143385.0
2017-02-03 14:40:00,54.68,54.7,54.65,54.65,130784.0,45.7114,45.7282,45.6864,45.6864,130784.0
2017-02-03 14:50:00,54.65,54.66,54.59,54.61,312045.0,45.6864,45.6947,45.6362,45.6529,312045.0
2017-02-03 15:00:00,54.62,54.74,54.61,54.74,1430330.0,45.6613,45.7616,45.6529,45.7616,1430330.0
2017-02-03 15:10:00,54.73,54.84,54.73,54.84,324158.0,45.7532,45.8452,45.7532,45.8452,324158.0
2017-02-03 15:20:00,54.83,54.88,54.76,54.88,428314.0,45.8368,45.8786,45.7783,45.8786,428314.0
2017-02-03 15:30:00,54.88,54.88,54.79,54.85,399448.0,45.8786,45.8786,45.8034,45.8536,399448.0
2017-02-03 15:40:00,54.84,54.92,54.83,54.91,409899.0,45.8452,45.9121,45.8368,45.9037,409899.0
2017-02-03 15:50:00,54.91,55.1,54.91,55.05,2071926.0,45.9037,46.0626,45.9037,46.0208,2071926.0
2017-02-06 09:30:00,55.01,55.33,54.9,55.3,681725.0,45.9873,46.2548,45.8954,46.2298,681725.0
2017-02-06 09:40:00,55.31,55.52,55.25,55.4,692177.0,46.2381,46.4137,46.188,46.3134,692177.0
2017-02-06 09:50:00,55.4,55.44,55.29,55.4,386596.0,46.3134,46.3468,46.2214,46.3134,386596.0
2017-02-06 10:00:00,55.39,55.48,55.35,55.48,341561.0,46.305,46.3802,46.2716,46.3802,341561.0
2017-02-06 10:10:00,55.48,55.54,55.4,55.47,336478.0,46.3802,46.4304,46.3134,46.3719,336478.0
2017-02-06 10:20:00,55.47,55.57,55.46,55.47,233875.0,46.3719,46.4555,46.3635,46.3719,233875.0
2017-02-06 10:30:00,55.47,55.51,55.27,55.5,230553.0,46.3719,46.4053,46.2047,46.3969,230553.0
2017-02-06 10:40:00,55.5,55.57,55.46,55.54,250785.0,46.3969,46.4555,46.3635,46.4304,250785.0
2017-02-06 10:50:00,55.54,55.57,55.49,55.57,200556.0,46.4304,46.4555,46.3886,46.4555,200556.0
2017-02-06 11:00:00,55.56,55.58,55.49,55.5,234262.0,46.4471,46.4638,46.3886,46.3969,234262.0
2017-02-06 11:10:00,55.5,55.58,55.5,55.57,165448.0,46.3969,46.4638,46.3969,46.4555,165448.0
2017-02-06 11:20:00,55.57,55.66,55.55,55.56,319515.0,46.4555,46.5307,46.4387,46.4471,319515.0
2017-02-06 11:30:00,55.55,55.59,55.54,55.56,286988.0,46.4387,46.4722,46.4304,46.4471,286988.0
2017-02-06 11:40:00,55.57,55.65,55.54,55.6,283259.0,46.4555,46.5223,46.4304,46.4805,283259.0
2017-02-06 11:50:00,55.59,55.62,55.55,55.56,146308.0,46.4722,46.4973,46.4387,46.4471,146308.0
2017-02-06 12:00:00,55.55,55.65,55.55,55.63,124611.0,46.4387,46.5223,46.4387,46.5056,124611.0
2017-02-06 12:10:00,55.63,55.67,55.5,55.51,356297.0,46.5056,46.5391,46.3969,46.4053,356297.0
2017-02-06 12:20:00,55.5,55.56,55.5,55.54,191855.0,46.3969,46.4471,46.3969,46.4304,191855.0
2017-02-06 12:30:00,55.55,55.61,55.53,55.58,203492.0,46.4387,46.4889,46.422,46.4638,203492.0
2017-02-06 12:40:00,55.58,55.58,55.49,55.49,167531.0,46.4638,46.4638,46.3886,46.3886,167531.0
2017-02-06 12:50:00,55.5,55.56,55.48,55.51,285169.0,46.3969,46.4471,46.3802,46.4053,285169.0
2017-02-06 13:00:00,55.51,55.53,55.49,55.5,228163.0,46.4053,46.422,46.3886,46.3969,228163.0
2017-02-06 13:10:00,55.5,55.51,55.47,55.47,246340.0,46.3969,46.4053,46.3719,46.3719,246340.0
2017-02-06 13:20:00,55.47,55.48,55.41,55.44,150628.0,46.3719,46.3802,46.3217,46.3468,150628.0
2017-02-06 13:30:00,55.44,55.5,55.44,55.48,133804.0,46.3468,46.3969,46.3468,46.3802,133804.0
2017-02-06 13:40:00,55.49,55.5,55.47,55.5,185174.0,46.3886,46.3969,46.3719,46.3969,185174.0
2017-02-06 13:50:00,55.5,55.51,55.45,55.5,155313.0,46.3969,46.4053,46.3551,46.3969,155313.0
2017-02-06 14:00:00,55.5,55.51,55.47,55.49,167483.0,46.3969,46.4053,46.3719,46.3886,167483.0
2017-02-06 14:10:00,55.49,55.51,55.48,55.51,226152.0,46.3886,46.4053,46.3802,46.4053,226152.0
2017-02-06 14:20:00,55.51,55.53,55.43,55.43,198230.0,46.4053,46.422,46.3384,46.3384,198230.0
2017-02-06 14:30:00,55.43,55.51,55.42,55.47,188767.0,46.3384,46.4053,46.3301,46.3719,188767.0
2017-02-06 14:40:00,55.47,55.52,55.46,55.49,162744.0,46.3719,46.4137,46.3635,46.3886,162744.0
2017-02-06 14:50:00,55.49,55.51,55.44,55.45,218371.0,46.3886,46.4053,46.3468,46.3551,218371.0
2017-02-06 15:00:00,55.45,55.49,55.44,55.46,384355.0,46.3551,46.3886,46.3468,46.3635,384355.0
2017-02-06 15:10:00,55.46,55.53,55.45,55.51,228980.0,46.3635,46.422,46.3551,46.4053,228980.0
2017-02-06 15:20:00,55.5,55.54,55.5,55.52,263557.0,46.3969,46.4304,46.3969,46.4137,263557.0
2017-02-06 15:30:00,55.53,55.54,55.49,55.53,324235.0,46.422,46.4304,46.3886,46.422,324235.0
2017-02-06 15:40:00,55.52,55.58,55.52,55.54,416747.0,46.4137,46.4638,46.4137,46.4304,416747.0
2017-02-06 15:50:00,55.54,55.75,55.53,55.74,1866782.0,46.4304,46.6059,46.422,46.5976,1866782.0
2017-02-07 09:30:00,55.79,55.84,55.61,55.67,526627.0,46.8505,46.8924,46.6993,46.7497,526627.0
2017-02-07 09:40:00,55.68,55.7,55.4,55.41,361492.0,46.7581,46.7749,46.523,46.5313,361492.0
2017-02-07 09:50:00,55.41,55.57,55.39,55.49,499851.0,46.5313,46.6657,46.5146,46.5985,499851.0
2017-02-07 10:00:00,55.49,55.53,55.4,55.51,190352.0,46.5985,46.6321,46.523,46.6153,190352.0
2017-02-07 10:10:00,55.51,55.55,55.45,55.45,217835.0,46.6153,46.6489,46.5649,46.5649,217835.0
2017-02-07 10:20:00,55.45,55.57,55.43,55.56,194964.0,46.5649,46.6657,46.5481,46.6573,194964.0
2017-02-07 10:30:00,55.56,55.6,55.49,55.55,188665.0,46.6573,46.6909,46.5985,46.6489,188665.0
2017-02-07 10:40:00,55.55,55.58,55.54,55.55,143967.0,46.6489,46.6741,46.6405,46.6489,143967.0
2017-02-07 10:50:00,55.55,55.62,55.55,55.62,202985.0,46.6489,46.7077,46.6489,46.7077,202985.0
2017-02-07 11:00:00,55.61,55.72,55.6,55.72,299354.0,46.6993,46.7917,46.6909,46.7917,299354.0
2017-02-07 11:10:00,55.72,55.73,55.56,55.58,222748.0,46.7917,46.8001,46.6573,46.6741,222748.0
2017-02-07 11:20:00,55.58,55.64,55.58,55.62,150089.0,46.6741,46.7245,46.6741,46.7077,150089.0
2017-02-07 11:30:00,55.61,55.7,55.61,55.66,286179.0,46.6993,46.7749,46.6993,46.7413,286179.0
2017-02-07 11:40:00,55.66,55.68,55.64,55.66,133947.0,46.7413,46.7581,46.7245,46.7413,133947.0
2017-02-07 11:50:00,55.66,55.66,55.55,55.55,129235.0,46.7413,46.7413,46.6489,46.6489,129235.0
2017-02-07 12:00:00,55.56,55.61,55.55,55.6,63567.0,46.6573,46.6993,46.6489,46.6909,63567.0
2017-02-07 12:10:00,55.6,55.63,55.52,55.54,114265.0,46.6909,46.7161,46.6237,46.6405,114265.0
2017-02-07 12:20:00,55.54,55.59,55.51,55.54,126292.0,46.6405,46.6825,46.6153,46.6405,126292.0
2017-02-07 12:30:00,55.55,55.6,55.54,55.58,110535.0,46.6489,46.6909,46.6405,46.6741,110535.0
2017-02-07 12:40:00,55.58,55.59,55.5,55.53,170349.0,46.6741,46.6825,46.6069,46.6321,170349.0
2017-02-07 12:50:00,55.52,55.58,55.52,55.57,62626.0,46.6237,46.6741,46.6237,46.6657,62626.0
2017-02-07 13:00:00,55.57,55.58,55.5,55.54,141873.0,46.6657,46.6741,46.6069,46.6405,141873.0
2017-02-07 13:10:00,55.54,55.57,55.54,55.55,120153.0,46.6405,46.6657,46.6405,46.6489,120153.0
2017-02-07 13:20:00,55.55,55.56,55.52,55.55,80044.0,46.6489,46.6573,46.6237,46.6489,80044.0
2017-02-07 13:30:00,55.55,55.56,55.54,55.55,79217.0,46.6489,46.6573,46.6405,46.6489,79217.0
2017-02-07 13:40:00,55.55,55.55,55.52,55.53,67961.0,46.6489,46.6489,46.6237,46.6321,67961.0
2017-02-07 13:50:00,55.54,55.57,55.52,55.53,138895.0,46.6405,46.6657,46.6237,46.6321,138895.0
2017-02-07 14:00:00,55.52,55.55,55.51,55.52,95495.0,46.6237,46.6489,46.6153,46.6237,95495.0
2017-02-07 14:10:00,55.52,55.52,55.5,55.51,102434.0,46.6237,46.6237,46.6069,46.6153,102434.0
2017-02-07 14:20:00,55.51,55.52,55.49,55.5,166207.0,46.6153,46.6237,46.5985,46.6069,166207.0
2017-02-07 14:30:00,55.51,55.52,55.47,55.48,138656.0,46.6153,46.6237,46.5817,46.5901,138656.0
2017-02-07 14:40:00,55.48,55.48,55.41,55.43,209219.0,46.5901,46.5901,46.5313,46.5481,209219.0
2017-02-07 14:50:00,55.43,55.44,55.36,55.38,159744.0,46.5481,46.5565,46.4894,46.5062,159744.0
2017-02-07 15:00:00,55.37,55.41,55.37,55.4,235180.0,46.4978,46.5313,46.4978,46.523,235180.0
2017-02-07 15:10:00,55.4,55.4,55.3,55.33,312768.0,46.523,46.523,46.439,46.4642,312768.0
2017-02-07 15:20:00,55.32,55.33,55.27,55.28,302893.0,46.4558,46.4642,46.4138,46.4222,302893.0
2017-02-07 15:30:00,55.28,55.29,55.26,55.28,277271.0,46.4222,46.4306,46.4054,46.4222,277271.0
2017-02-07 15:40:00,55.28,55.31,55.22,55.23,413846.0,46.4222,46.4474,46.3718,46.3802,413846.0
2017-02-07 15:50:00,55.23,55.27,55.18,55.24,968306.0,46.3802,46.4138,46.3382,46.3886,968306.0
2017-02-08 09:30:00,55.19,55.49,55.19,55.47,486896.0,46.3466,46.5985,46.3466,46.5817,486896.0
2017-02-08 09:40:00,55.48,55.5,55.31,55.32,248581.0,46.5901,46.6069,46.4474,46.4558,248581.0
2017-02-08 09:50:00,55.33,55.36,55.24,55.35,343681.0,46.4642,46.4894,46.3886,46.481,343681.0
2017-02-08 10:00:00,55.35,55.4,55.28,55.29,261034.0,46.481,46.523,46.4222,46.4306,261034.0
2017-02-08 10:10:00,55.29,55.32,55.28,55.29,277054.0,46.4306,46.4558,46.4222,46.4306,277054.0
2017-02-08 10:20:00,55.29,55.3,55.2,55.21,270516.0,46.4306,46.439,46.355,46.3634,270516.0
2017-02-08 10:30:00,55.21,55.26,55.2,55.26,148884.0,46.3634,46.4054,46.355,46.4054,148884.0
2017-02-08 10:40:00,55.26,55.27,55.18,55.18,260579.0,46.4054,46.4138,46.3382,46.3382,260579.0
2017-02-08 10:50:00,55.18,55.21,55.1,55.16,197631.0,46.3382,46.3634,46.271,46.3214,197631.0
2017-02-08 11:00:00,55.17,55.25,55.15,55.15,191182.0,46.3298,46.397,46.313,46.313,191182.0
2017-02-08 11:10:00,55.16,55.27,55.15,55.22,529270.0,46.3214,46.4138,46.313,46.3718,529270.0
2017-02-08 11:20:00,55.23,55.3,55.22,55.24,222217.0,46.3802,46.439,46.3718,46.3886,222217.0
2017-02-08 11:30:00,55.24,55.29,55.18,55.23,287700.0,46.3886,46.4306,46.3382,46.3802,287700.0
2017-02-08 11:40:00,55.25,55.29,55.12,55.13,195618.0,46.397,46.4306,46.2878,46.2962,195618.0
2017-02-08 11:50:00,55.13,55.21,55.1,55.19,149451.0,46.2962,46.3634,46.271,46.3466,149451.0
2017-02-08 12:00:00,55.19,55.23,55.17,55.2,193773.0,46.3466,46.3802,46.3298,46.355,193773.0
2017-02-08 12:10:00,55.2,55.27,55.19,55.26,309832.0,46.355,46.4138,46.3466,46.4054,309832.0
2017-02-08 12:20:00,55.26,55.27,55.22,55.24,114109.0,46.4054,46.4138,46.3718,46.3886,114109.0
2017-02-08 12:30:00,55.24,55.25,55.21,55.25,134612.0,46.3886,46.397,46.3634,46.397,134612.0
2017-02-08 12:40:00,55.24,55.26,55.22,55.25,99685.0,46.3886,46.4054,46.3718,46.397,99685.0
2017-02-08 12:50:00,55.24,55.27,55.22,55.22,83366.0,46.3886,46.4138,46.3718,46.3718,83366.0
2017-02-08 13:00:00,55.23,55.25,55.2,55.21,154197.0,46.3802,46.397,46.355,46.3634,154197.0
2017-02-08 13:10:00,55.21,55.25,55.21,55.24,111008.0,46.3634,46.397,46.3634,46.3886,111008.0
2017-02-08 13:20:00,55.23,55.26,55.23,55.24,106685.0,46.3802,46.4054,46.3802,46.3886,106685.0
2017-02-08 13:30:00,55.23,55.25,55.21,55.23,190756.0,46.3802,46.397,46.3634,46.3802,190756.0
2017-02-08 13:40:00,55.23,55.3,55.22,55.25,177936.0,46.3802,46.439,46.3718,46.397,177936.0
2017-02-08 13:50:00,55.25,55.26,55.22,55.23,209665.0,46.397,46.4054,46.3718,46.3802,209665.0
2017-02-08 14:00:00,55.23,55.26,55.22,55.25,226359.0,46.3802,46.4054,46.3718,46.397,226359.0
2017-02-08 14:10:00,55.25,55.26,55.13,55.26,144849.0,46.397,46.4054,46.2962,46.4054,144849.0
2017-02-08 14:20:00,55.26,55.27,55.23,55.26,133707.0,46.4054,46.4138,46.3802,46.4054,133707.0
2017-02-08 14:30:00,55.26,55.26,55.24,55.24,149453.0,46.4054,46.4054,46.3886,46.3886,149453.0
2017-02-08 14:40:00,55.24,55.25,55.23,55.25,307905.0,46.3886,46.397,46.3802,46.397,307905.0
2017-02-08 14:50:00,55.25,55.26,55.23,55.24,327901.0,46.397,46.4054,46.3802,46.3886,327901.0
2017-02-08 15:00:00,55.24,55.26,55.21,55.24,185718.0,46.3886,46.4054,46.3634,46.3886,185718.0
2017-02-08 15:10:00,55.24,55.26,55.21,55.25,168375.0,46.3886,46.4054,46.3634,46.397,168375.0
2017-02-08 15:20:00,55.25,55.26,55.23,55.25,424495.0,46.397,46.4054,46.3802,46.397,424495.0
2017-02-08 15:30:00,55.25,55.26,55.23,55.25,727437.0,46.397,46.4054,46.3802,46.397,727437.0
2017-02-08 15:40:00,55.25,55.26,55.22,55.25,339336.0,46.397,46.4054,46.3718,46.397,339336.0
2017-02-08 15:50:00,55.25,55.27,55.19,55.21,892981.0,46.397,46.4138,46.3466,46.3634,892981.0
2017-02-09 09:30:00,55.23,55.46,55.21,55.4,395792.0,46.3802,46.5733,46.3634,46.523,395792.0
2017-02-09 09:40:00,55.41,55.41,55.34,55.34,208773.0,46.5313,46.5313,46.4726,46.4726,208773.0
2017-02-09 09:50:00,55.35,55.5,55.3,55.44,467110.0,46.481,46.6069,46.439,46.5565,467110.0
2017-02-09 10:00:00,55.44,55.58,55.41,55.55,254350.0,46.5565,46.6741,46.5313,46.6489,254350.0
2017-02-09 10:10:00,55.55,55.6,55.48,55.58,196468.0,46.6489,46.6909,46.5901,46.6741,196468.0
2017-02-09 10:20:00,55.58,55.69,55.58,55.68,206588.0,46.6741,46.7665,46.6741,46.7581,206588.0
2017-02-09 10:30:00,55.69,55.74,55.62,55.63,269780.0,46.7665,46.8085,46.7077,46.7161,269780.0
2017-02-09 10:40:00,55.62,55.76,55.58,55.71,261364.0,46.7077,46.8253,46.6741,46.7833,261364.0
2017-02-09 10:50:00,55.72,55.76,55.69,55.75,200015.0,46.7917,46.8253,46.7665,46.8169,200015.0
2017-02-09 11:00:00,55.75,55.77,55.68,55.68,262292.0,46.8169,46.8337,46.7581,46.7581,262292.0
2017-02-09 11:10:00,55.67,55.75,55.62,55.62,182027.0,46.7497,46.8169,46.7077,46.7077,182027.0
2017-02-09 11:20:00,55.62,55.76,55.6,55.74,261970.0,46.7077,46.8253,46.6909,46.8085,261970.0
2017-02-09 11:30:00,55.75,55.81,55.73,55.76,165830.0,46.8169,46.8673,46.8001,46.8253,165830.0
2017-02-09 11:40:00,55.76,55.77,55.7,55.75,123972.0,46.8253,46.8337,46.7749,46.8169,123972.0
2017-02-09 11:50:00,55.74,55.77,55.69,55.75,251601.0,46.8085,46.8337,46.7665,46.8169,251601.0
2017-02-09 12:00:00,55.74,55.86,55.74,55.85,456466.0,46.8085,46.9092,46.8085,46.9008,456466.0
2017-02-09 12:10:00,55.86,55.96,55.85,55.91,243113.0,46.9092,46.9932,46.9008,46.9512,243113.0
2017-02-09 12:20:00,55.91,55.95,55.86,55.87,276981.0,46.9512,46.9848,46.9092,46.9176,276981.0
2017-02-09 12:30:00,55.87,55.97,55.87,55.93,241391.0,46.9176,47.0016,46.9176,46.968,241391.0
2017-02-09 12:40:00,55.94,55.96,55.88,55.94,97555.0,46.9764,46.9932,46.926,46.9764,97555.0
2017-02-09 12:50:00,55.94,56.0,55.93,55.99,115471.0,46.9764,47.0268,46.968,47.0184,115471.0
2017-02-09 13:00:00,55.99,56.06,55.97,56.05,277823.0,47.0184,47.0772,47.0016,47.0688,277823.0
2017-02-09 13:10:00,56.05,56.12,55.98,55.98,244921.0,47.0688,47.1276,47.01,47.01,244921.0
2017-02-09 13:20:00,55.98,56.01,55.91,55.91,227687.0,47.01,47.0352,46.9512,46.9512,227687.0
2017-02-09 13:30:00,55.91,55.95,55.87,55.91,132856.0,46.9512,46.9848,46.9176,46.9512,132856.0
2017-02-09 13:40:00,55.92,55.92,55.82,55.85,210633.0,46.9596,46.9596,46.8757,46.9008,210633.0
2017-02-09 13:50:00,55.85,55.99,55.85,55.99,108998.0,46.9008,47.0184,46.9008,47.0184,108998.0
2017-02-09 14:00:00,55.98,56.01,55.94,55.94,140840.0,47.01,47.0352,46.9764,46.9764,140840.0
2017-02-09 14:10:00,55.94,56.01,55.94,55.98,131904.0,46.9764,47.0352,46.9764,47.01,131904.0
2017-02-09 14:20:00,55.99,56.01,55.97,55.97,144122.0,47.0184,47.0352,47.0016,47.0016,144122.0
2017-02-09 14:30:00,55.97,56.05,55.96,55.98,169909.0,47.0016,47.0688,46.9932,47.01,169909.0
2017-02-09 14:40:00,55.98,56.05,55.98,56.02,128744.0,47.01,47.0688,47.01,47.0436,128744.0
2017-02-09 14:50:00,56.02,56.04,55.92,55.96,155036.0,47.0436,47.0604,46.9596,46.9932,155036.0
2017-02-09 15:00:00,55.96,56.06,55.95,56.04,233936.0,46.9932,47.0772,46.9848,47.0604,233936.0
2017-02-09 15:10:00,56.05,56.06,56.0,56.03,243396.0,47.0688,47.0772,47.0268,47.052,243396.0
2017-02-09 15:20:00,56.02,56.04,56.01,56.03,148638.0,47.0436,47.0604,47.0352,47.052,148638.0
2017-02-09 15:30:00,56.02,56.05,56.0,56.03,342346.0,47.0436,47.0688,47.0268,47.052,342346.0
2017-02-09 15:40:00,56.04,56.04,55.98,56.0,370551.0,47.0604,47.0604,47.01,47.0268,370551.0
2017-02-09 15:50:00,55.99,55.99,55.79,55.81,1175385.0,47.0184,47.0184,46.8505,46.8673,1175385.0
2017-02-10 09:30:00,55.73,56.18,55.56,56.14,875186.0,46.8001,47.178,46.6573,47.1444,875186.0
2017-02-10 09:40:00,56.15,56.37,56.14,56.18,613059.0,47.1528,47.3375,47.1444,47.178,613059.0
2017-02-10 09:50:00,56.18,56.35,56.18,56.3,315774.0,47.178,47.3207,47.178,47.2787,315774.0
2017-02-10 10:00:00,56.3,56.37,56.26,56.36,297642.0,47.2787,47.3375,47.2451,47.3291,297642.0
2017-02-10 10:10:00,56.36,56.38,56.28,56.31,218473.0,47.3291,47.3459,47.2619,47.2871,218473.0
2017-02-10 10:20:00,56.31,56.35,56.23,56.31,209393.0,47.2871,47.3207,47.22,47.2871,209393.0
2017-02-10 10:30:00,56.3,56.4,56.25,56.3,199197.0,47.2787,47.3627,47.2368,47.2787,199197.0
2017-02-10 10:40:00,56.3,56.31,56.15,56.17,207739.0,47.2787,47.2871,47.1528,47.1696,207739.0
2017-02-10 10:50:00,56.18,56.21,56.11,56.15,192166.0,47.178,47.2032,47.1192,47.1528,192166.0
2017-02-10 11:00:00,56.15,56.19,56.13,56.14,192366.0,47.1528,47.1864,47.136,47.1444,192366.0
2017-02-10 11:10:00,56.14,56.21,56.13,56.2,215501.0,47.1444,47.2032,47.136,47.1948,215501.0
2017-02-10 11:20:00,56.21,56.21,56.07,56.07,332140.0,47.2032,47.2032,47.0856,47.0856,332140.0
2017-02-10 11:30:00,56.08,56.12,55.98,56.07,274750.0,47.094,47.1276,47.01,47.0856,274750.0
2017-02-10 11:40:00,56.07,56.09,56.0,56.05,184621.0,47.0856,47.1024,47.0268,47.0688,184621.0
2017-02-10 11:50:00,56.05,56.07,55.99,56.05,151356.0,47.0688,47.0856,47.0184,47.0688,151356.0
2017-02-10 12:00:00,56.04,56.05,55.9,55.98,166636.0,47.0604,47.0688,46.9428,47.01,166636.0
2017-02-10 12:10:00,55.99,56.03,55.94,56.03,132895.0,47.0184,47.052,46.9764,47.052,132895.0
2017-02-10 12:20:00,56.03,56.09,56.0,56.08,119020.0,47.052,47.1024,47.0268,47.094,119020.0
2017-02-10 12:30:00,56.07,56.14,56.07,56.12,149340.0,47.0856,47.1444,47.0856,47.1276,149340.0
2017-02-10 12:40:00,56.12,56.13,56.09,56.11,93151.0,47.1276,47.136,47.1024,47.1192,93151.0
2017-02-10 12:50:00,56.11,56.15,56.1,56.12,136177.0,47.1192,47.1528,47.1108,47.1276,136177.0
2017-02-10 13:00:00,56.12,56.15,56.1,56.15,72108.0,47.1276,47.1528,47.1108,47.1528,72108.0
2017-02-10 13:10:00,56.14,56.15,56.11,56.12,147903.0,47.1444,47.1528,47.1192,47.1276,147903.0
2017-02-10 13:20:00,56.12,56.15,56.1,56.14,109250.0,47.1276,47.1528,47.1108,47.1444,109250.0
2017-02-10 13:30:00,56.15,56.15,56.05,56.09,147763.0,47.1528,47.1528,47.0688,47.1024,147763.0
2017-02-10 13:40:00,56.1,56.18,56.09,56.17,150738.0,47.1108,47.178,47.1024,47.1696,150738.0
2017-02-10 13:50:00,56.17,56.2,56.11,56.15,147947.0,47.1696,47.1948,47.1192,47.1528,147947.0
2017-02-10 14:00:00,56.15,56.17,56.09,56.1,190682.0,47.1528,47.1696,47.1024,47.1108,190682.0
2017-02-10 14:10:00,56.1,56.12,56.07,56.07,227646.0,47.1108,47.1276,47.0856,47.0856,227646.0
2017-02-10 14:20:00,56.07,56.19,56.06,56.19,226369.0,47.0856,47.1864,47.0772,47.1864,226369.0
2017-02-10 14:30:00,56.19,56.22,56.15,56.2,182553.0,47.1864,47.2116,47.1528,47.1948,182553.0
2017-02-10 14:40:00,56.2,56.22,56.19,56.22,146065.0,47.1948,47.2116,47.1864,47.2116,146065.0
2017-02-10 14:50:00,56.22,56.22,56.1,56.11,165416.0,47.2116,47.2116,47.1108,47.1192,165416.0
2017-02-10 15:00:00,56.12,56.19,56.11,56.18,168301.0,47.1276,47.1864,47.1192,47.178,168301.0
2017-02-10 15:10:00,56.19,56.3,56.18,56.27,283783.0,47.1864,47.2787,47.178,47.2535,283783.0
2017-02-10 15:20:00,56.26,56.31,56.25,56.3,219533.0,47.2451,47.2871,47.2368,47.2787,219533.0
2017-02-10 15:30:00,56.31,56.31,56.21,56.27,297267.0,47.2871,47.2871,47.2032,47.2535,297267.0
2017-02-10 15:40:00,56.27,56.28,56.18,56.2,354281.0,47.2535,47.2619,47.178,47.1948,354281.0
2017-02-10 15:50:00,56.2,56.28,56.2,56.22,775131.0,47.1948,47.2619,47.1948,47.2116,775131.0
2017-02-13 09:30:00,56.5,56.66,56.31,56.56,480540.0,47.4467,47.5811,47.2871,47.4971,480540.0
2017-02-13 09:40:00,56.55,56.63,56.45,56.46,200051.0,47.4887,47.5559,47.4047,47.4131,200051.0
2017-02-13 09:50:00,56.46,56.47,56.36,56.46,457952.0,47.4131,47.4215,47.3291,47.4131,457952.0
2017-02-13 10:00:00,56.46,56.47,56.37,56.43,183074.0,47.4131,47.4215,47.3375,47.3879,183074.0
2017-02-13 10:10:00,56.43,56.45,56.37,56.4,141135.0,47.3879,47.4047,47.3375,47.3627,141135.0
2017-02-13 10:20:00,56.4,56.44,56.39,56.42,131434.0,47.3627,47.3963,47.3543,47.3795,131434.0
2017-02-13 10:30:00,56.42,56.45,56.37,56.38,101912.0,47.3795,47.4047,47.3375,47.3459,101912.0
2017-02-13 10:40:00,56.38,56.41,56.36,56.4,130943.0,47.3459,47.3711,47.3291,47.3627,130943.0
2017-02-13 10:50:00,56.39,56.4,56.33,56.33,106617.0,47.3543,47.3627,47.3039,47.3039,106617.0
2017-02-13 11:00:00,56.34,56.39,56.3,56.32,201259.0,47.3123,47.3543,47.2787,47.2955,201259.0
2017-02-13 11:10:00,56.32,56.35,56.26,56.29,139436.0,47.2955,47.3207,47.2451,47.2703,139436.0
2017-02-13 11:20:00,56.29,56.39,56.27,56.35,196612.0,47.2703,47.3543,47.2535,47.3207,196612.0
2017-02-13 11:30:00,56.35,56.4,56.31,56.32,124833.0,47.3207,47.3627,47.2871,47.2955,124833.0
2017-02-13 11:40:00,56.33,56.33,56.27,56.29,70681.0,47.3039,47.3039,47.2535,47.2703,70681.0
2017-02-13 11:50:00,56.28,56.31,56.23,56.23,160428.0,47.2619,47.2871,47.22,47.22,160428.0
2017-02-13 12:00:00,56.24,56.31,56.21,56.3,85018.0,47.2284,47.2871,47.2032,47.2787,85018.0
2017-02-13 12:10:00,56.3,56.3,56.25,56.25,73484.0,47.2787,47.2787,47.2368,47.2368,73484.0
2017-02-13 12:20:00,56.25,56.26,56.22,56.23,59578.0,47.2368,47.2451,47.2116,47.22,59578.0
2017-02-13 12:30:00,56.23,56.26,56.22,56.24,60183.0,47.22,47.2451,47.2116,47.2284,60183.0
2017-02-13 12:40:00,56.24,56.24,56.11,56.13,177428.0,47.2284,47.2284,47.1192,47.136,177428.0
2017-02-13 12:50:00,56.13,56.15,56.1,56.15,92644.0,47.136,47.1528,47.1108,47.1528,92644.0
2017-02-13 13:00:00,56.15,56.18,56.13,56.14,64671.0,47.1528,47.178,47.136,47.1444,64671.0
2017-02-13 13:10:00,56.14,56.17,56.13,56.16,92077.0,47.1444,47.1696,47.136,47.1612,92077.0
2017-02-13 13:20:00,56.17,56.21,56.13,56.14,106098.0,47.1696,47.2032,47.136,47.1444,106098.0
2017-02-13 13:30:00,56.14,56.17,56.12,56.15,95602.0,47.1444,47.1696,47.1276,47.1528,95602.0
2017-02-13 13:40:00,56.16,56.19,56.1,56.1,93821.0,47.1612,47.1864,47.1108,47.1108,93821.0
2017-02-13 13:50:00,56.11,56.12,56.08,56.1,132524.0,47.1192,47.1276,47.094,47.1108,132524.0
2017-02-13 14:00:00,56.1,56.11,56.07,56.09,101885.0,47.1108,47.1192,47.0856,47.1024,101885.0
2017-02-13 14:10:00,56.09,56.14,56.06,56.14,199042.0,47.1024,47.1444,47.0772,47.1444,199042.0
2017-02-13 14:20:00,56.14,56.18,56.13,56.18,65990.0,47.1444,47.178,47.136,47.178,65990.0
2017-02-13 14:30:00,56.17,56.18,56.14,56.15,165926.0,47.1696,47.178,47.1444,47.1528,165926.0
2017-02-13 14:40:00,56.14,56.2,56.12,56.19,138455.0,47.1444,47.1948,47.1276,47.1864,138455.0
2017-02-13 14:50:00,56.19,56.21,56.14,56.18,132492.0,47.1864,47.2032,47.1444,47.178,132492.0
2017-02-13 15:00:00,56.18,56.22,56.18,56.22,98954.0,47.178,47.2116,47.178,47.2116,98954.0
2017-02-13 15:10:00,56.21,56.28,56.2,56.23,181427.0,47.2032,47.2619,47.1948,47.22,181427.0
2017-02-13 15:20:00,56.22,56.24,56.14,56.15,213906.0,47.2116,47.2284,47.1444,47.1528,213906.0
2017-02-13 15:30:00,56.15,56.19,56.13,56.15,180063.0,47.1528,47.1864,47.136,47.1528,180063.0
2017-02-13 15:40:00,56.15,56.17,56.03,56.09,321875.0,47.1528,47.1696,47.052,47.1024,321875.0
2017-02-13 15:50:00,56.09,56.12,56.04,56.11,613053.0,47.1024,47.1276,47.0604,47.1192,613053.0
2017-02-14 09:30:00,56.02,56.35,56.02,56.28,259622.0,47.0436,47.3207,47.0436,47.2619,259622.0
2017-02-14 09:40:00,56.28,56.32,56.16,56.25,160986.0,47.2619,47.2955,47.1612,47.2368,160986.0
2017-02-14 09:50:00,56.26,56.37,56.25,56.27,164581.0,47.2451,47.3375,47.2368,47.2535,164581.0
2017-02-14 10:00:00,56.27,56.36,56.25,56.36,221844.0,47.2535,47.3291,47.2368,47.3291,221844.0
2017-02-14 10:10:00,56.35,56.42,56.28,56.28,160522.0,47.3207,47.3795,47.2619,47.2619,160522.0
2017-02-14 10:20:00,56.28,56.34,56.24,56.31,173456.0,47.2619,47.3123,47.2284,47.2871,173456.0
2017-02-14 10:30:00,56.31,56.32,56.25,56.28,119905.0,47.2871,47.2955,47.2368,47.2619,119905.0
2017-02-14 10:40:00,56.28,56.34,56.22,56.33,153063.0,47.2619,47.3123,47.2116,47.3039,153063.0
2017-02-14 10:50:00,56.34,56.36,56.27,56.31,115629.0,47.3123,47.3291,47.2535,47.2871,115629.0
2017-02-14 11:00:00,56.3,56.31,56.19,56.22,93011.0,47.2787,47.2871,47.1864,47.2116,93011.0
2017-02-14 11:10:00,56.23,56.29,56.2,56.28,394083.0,47.22,47.2703,47.1948,47.2619,394083.0
2017-02-14 11:20:00,56.28,56.33,56.26,56.3,107636.0,47.2619,47.3039,47.2451,47.2787,107636.0
2017-02-14 11:30:00,56.3,56.34,56.29,56.34,97561.0,47.2787,47.3123,47.2703,47.3123,97561.0
2017-02-14 11:40:00,56.34,56.34,56.28,56.31,152530.0,47.3123,47.3123,47.2619,47.2871,152530.0
2017-02-14 11:50:00,56.32,56.32,56.21,56.22,260125.0,47.2955,47.2955,47.2032,47.2116,260125.0
2017-02-14 12:00:00,56.23,56.32,56.19,56.31,262776.0,47.22,47.2955,47.1864,47.2871,262776.0
2017-02-14 12:10:00,56.31,56.32,56.29,56.3,94995.0,47.2871,47.2955,47.2703,47.2787,94995.0
2017-02-14 12:20:00,56.31,56.31,56.28,56.28,98275.0,47.2871,47.2871,47.2619,47.2619,98275.0
2017-02-14 12:30:00,56.28,56.28,56.16,56.18,292645.0,47.2619,47.2619,47.1612,47.178,292645.0
2017-02-14 12:40:00,56.17,56.27,56.16,56.25,166384.0,47.1696,47.2535,47.1612,47.2368,166384.0
2017-02-14 12:50:00,56.25,56.41,56.25,56.4,141011.0,47.2368,47.3711,47.2368,47.3627,141011.0
2017-02-14 13:00:00,56.4,56.46,56.37,56.46,162697.0,47.3627,47.4131,47.3375,47.4131,162697.0
2017-02-14 13:10:00,56.46,56.49,56.44,56.48,120052.0,47.4131,47.4383,47.3963,47.4299,120052.0
2017-02-14 13:20:00,56.49,56.59,56.48,56.58,167407.0,47.4383,47.5223,47.4299,47.5139,167407.0
2017-02-14 13:30:00,56.58,56.6,56.47,56.51,138921.0,47.5139,47.5307,47.4215,47.4551,138921.0
2017-02-14 13:40:00,56.51,56.55,56.49,56.53,164261.0,47.4551,47.4887,47.4383,47.4719,164261.0
2017-02-14 13:50:00,56.54,56.54,56.5,56.51,124824.0,47.4803,47.4803,47.4467,47.4551,124824.0
2017-02-14 14:00:00,56.52,56.54,56.49,56.53,124532.0,47.4635,47.4803,47.4383,47.4719,124532.0
2017-02-14 14:10:00,56.52,56.53,56.5,56.5,124794.0,47.4635,47.4719,47.4467,47.4467,124794.0
2017-02-14 14:20:00,56.51,56.51,56.45,56.48,158692.0,47.4551,47.4551,47.4047,47.4299,158692.0
2017-02-14 14:30:00,56.48,56.51,56.47,56.5,149276.0,47.4299,47.4551,47.4215,47.4467,149276.0
2017-02-14 14:40:00,56.5,56.51,56.47,56.48,182812.0,47.4467,47.4551,47.4215,47.4299,182812.0
2017-02-14 14:50:00,56.48,56.5,56.44,56.49,218664.0,47.4299,47.4467,47.3963,47.4383,218664.0
2017-02-14 15:00:00,56.48,56.5,56.41,56.44,212576.0,47.4299,47.4467,47.3711,47.3963,212576.0
2017-02-14 15:10:00,56.45,56.48,56.44,56.46,142465.0,47.4047,47.4299,47.3963,47.4131,142465.0
2017-02-14 15:20:00,56.46,56.47,56.4,56.42,170249.0,47.4131,47.4215,47.3627,47.3795,170249.0
2017-02-14 15:30:00,56.42,56.47,56.41,56.47,195800.0,47.3795,47.4215,47.3711,47.4215,195800.0
2017-02-14 15:40:00,56.46,56.55,56.46,56.51,301243.0,47.4131,47.4887,47.4131,47.4551,301243.0
2017-02-14 15:50:00,56.51,56.61,56.5,56.59,658823.0,47.4551,47.5391,47.4467,47.5223,658823.0
2017-02-15 09:30:00,56.55,56.58,56.38,56.41,418120.0,47.4887,47.5139,47.3459,47.3711,418120.0
2017-02-15 09:40:00,56.41,56.54,56.41,56.42,138443.0,47.3711,47.4803,47.3711,47.3795,138443.0
2017-02-15 09:50:00,56.43,56.46,56.36,56.37,138304.0,47.3879,47.4131,47.3291,47.3375,138304.0
2017-02-15 10:00:00,56.38,56.4,56.3,56.35,126302.0,47.3459,47.3627,47.2787,47.3207,126302.0
2017-02-15 10:10:00,56.35,56.46,56.34,56.41,115443.0,47.3207,47.4131,47.3123,47.3711,115443.0
2017-02-15 10:20:00,56.41,56.45,56.38,56.43,123694.0,47.3711,47.4047,47.3459,47.3879,123694.0
2017-02-15 10:30:00,56.43,56.49,56.42,56.46,130936.0,47.3879,47.4383,47.3795,47.4131,130936.0
2017-02-15 10:40:00,56.46,56.5,56.43,56.46,96278.0,47.4131,47.4467,47.3879,47.4131,96278.0
2017-02-15 10:50:00,56.47,56.5,56.41,56.5,91200.0,47.4215,47.4467,47.3711,47.4467,91200.0
2017-02-15 11:00:00,56.49,56.53,56.48,56.53,138079.0,47.4383,47.4719,47.4299,47.4719,138079.0
2017-02-15 11:10:00,56.53,56.7,56.52,56.64,196568.0,47.4719,47.6146,47.4635,47.5643,196568.0
2017-02-15 11:20:00,56.63,56.74,56.61,56.68,145233.0,47.5559,47.6482,47.5391,47.5978,145233.0
2017-02-15 11:30:00,56.68,56.69,56.63,56.66,86448.0,47.5978,47.6062,47.5559,47.5811,86448.0
2017-02-15 11:40:00,56.65,56.66,56.62,56.65,108487.0,47.5727,47.5811,47.5475,47.5727,108487.0
2017-02-15 11:50:00,56.64,56.65,56.55,56.56,149097.0,47.5643,47.5727,47.4887,47.4971,149097.0
2017-02-15 12:00:00,56.56,56.61,56.54,56.54,82384.0,47.4971,47.5391,47.4803,47.4803,82384.0
2017-02-15 12:10:00,56.54,56.59,56.51,56.55,78201.0,47.4803,47.5223,47.4551,47.4887,78201.0
2017-02-15 12:20:00,56.56,56.57,56.53,56.55,79154.0,47.4971,47.5055,47.4719,47.4887,79154.0
2017-02-15 12:30:00,56.55,56.63,56.53,56.62,83539.0,47.4887,47.5559,47.4719,47.5475,83539.0
2017-02-15 12:40:00,56.63,56.63,56.56,56.57,86796.0,47.5559,47.5559,47.4971,47.5055,86796.0
2017-02-15 12:50:00,56.56,56.6,56.56,56.58,80164.0,47.4971,47.5307,47.4971,47.5139,80164.0
2017-02-15 13:00:00,56.57,56.62,56.56,56.59,111124.0,47.5055,47.5475,47.4971,47.5223,111124.0
2017-02-15 13:10:00,56.6,56.6,56.57,56.58,60306.0,47.5307,47.5307,47.5055,47.5139,60306.0
2017-02-15 13:20:00,56.58,56.72,56.57,56.7,138448.0,47.5139,47.6314,47.5055,47.6146,138448.0
2017-02-15 13:30:00,56.69,56.81,56.69,56.78,207111.0,47.6062,47.707,47.6062,47.6818,207111.0
2017-02-15 13:40:00,56.78,56.79,56.71,56.73,127586.0,47.6818,47.6902,47.623,47.6398,127586.0
2017-02-15 13:50:00,56.73,56.84,56.72,56.8,185579.0,47.6398,47.7322,47.6314,47.6986,185579.0
2017-02-15 14:00:00,56.8,56.84,56.71,56.71,105132.0,47.6986,47.7322,47.623,47.623,105132.0
2017-02-15 14:10:00,56.71,56.76,56.69,56.76,95091.0,47.623,47.665,47.6062,47.665,95091.0
2017-02-15 14:20:00,56.75,56.81,56.74,56.79,127779.0,47.6566,47.707,47.6482,47.6902,127779.0
2017-02-15 14:30:00,56.79,56.83,56.78,56.79,96508.0,47.6902,47.7238,47.6818,47.6902,96508.0
2017-02-15 14:40:00,56.78,56.82,56.78,56.79,82278.0,47.6818,47.7154,47.6818,47.6902,82278.0
2017-02-15 14:50:00,56.79,56.85,56.75,56.83,147914.0,47.6902,47.7406,47.6566,47.7238,147914.0
2017-02-15 15:00:00,56.84,56.84,56.78,56.8,108482.0,47.7322,47.7322,47.6818,47.6986,108482.0
2017-02-15 15:10:00,56.8,56.88,56.8,56.81,202976.0,47.6986,47.7658,47.6986,47.707,202976.0
2017-02-15 15:20:00,56.81,56.84,56.79,56.82,140545.0,47.707,47.7322,47.6902,47.7154,140545.0
2017-02-15 15:30:00,56.82,56.83,56.76,56.8,156481.0,47.7154,47.7238,47.665,47.6986,156481.0
2017-02-15 15:40:00,56.8,56.87,56.78,56.86,273695.0,47.6986,47.7574,47.6818,47.749,273695.0
2017-02-15 15:50:00,56.86,56.87,56.79,56.86,687108.0,47.749,47.7574,47.6902,47.749,687108.0
2017-02-16 09:30:00,56.96,56.99,56.84,56.89,335692.0,47.833,47.8582,47.7322,47.7742,335692.0
2017-02-16 09:40:00,56.88,56.89,56.68,56.74,214748.0,47.7658,47.7742,47.5978,47.6482,214748.0
2017-02-16 09:50:00,56.74,56.77,56.6,56.62,147028.0,47.6482,47.6734,47.5307,47.5475,147028.0
2017-02-16 10:00:00,56.62,56.86,56.61,56.83,188445.0,47.5475,47.749,47.5391,47.7238,188445.0
2017-02-16 10:10:00,56.82,56.87,56.78,56.84,236871.0,47.7154,47.7574,47.6818,47.7322,236871.0
2017-02-16 10:20:00,56.84,56.87,56.77,56.79,172762.0,47.7322,47.7574,47.6734,47.6902,172762.0
2017-02-16 10:30:00,56.78,56.83,56.75,56.8,117530.0,47.6818,47.7238,47.6566,47.6986,117530.0
2017-02-16 10:40:00,56.8,56.83,56.67,56.68,100954.0,47.6986,47.7238,47.5895,47.5978,100954.0
2017-02-16 10:50:00,56.67,56.7,56.53,56.61,271931.0,47.5895,47.6146,47.4719,47.5391,271931.0
2017-02-16 11:00:00,56.6,56.7,56.59,56.67,274878.0,47.5307,47.6146,47.5223,47.5895,274878.0
2017-02-16 11:10:00,56.66,56.69,56.63,56.68,196581.0,47.5811,47.6062,47.5559,47.5978,196581.0
2017-02-16 11:20:00,56.68,56.76,56.65,56.76,196400.0,47.5978,47.665,47.5727,47.665,196400.0
2017-02-16 11:30:00,56.76,56.81,56.71,56.72,245355.0,47.665,47.707,47.623,47.6314,245355.0
2017-02-16 11:40:00,56.71,56.72,56.59,56.68,408909.0,47.623,47.6314,47.5223,47.5978,408909.0
2017-02-16 11:50:00,56.67,56.75,56.64,56.75,241524.0,47.5895,47.6566,47.5643,47.6566,241524.0
2017-02-16 12:00:00,56.75,56.8,56.71,56.72,157372.0,47.6566,47.6986,47.623,47.6314,157372.0
2017-02-16 12:10:00,56.73,56.83,56.72,56.81,189553.0,47.6398,47.7238,47.6314,47.707,189553.0
2017-02-16 12:20:00,56.8,56.9,56.8,56.87,122884.0,47.6986,47.7826,47.6986,47.7574,122884.0
2017-02-16 12:30:00,56.87,56.9,56.84,56.88,147033.0,47.7574,47.7826,47.7322,47.7658,147033.0
2017-02-16 12:40:00,56.88,56.91,56.84,56.91,138633.0,47.7658,47.791,47.7322,47.791,138633.0
2017-02-16 12:50:00,56.91,56.94,56.83,56.87,119283.0,47.791,47.8162,47.7238,47.7574,119283.0
2017-02-16 13:00:00,56.86,56.87,56.79,56.85,85183.0,47.749,47.7574,47.6902,47.7406,85183.0
2017-02-16 13:10:00,56.86,56.87,56.84,56.87,70736.0,47.749,47.7574,47.7322,47.7574,70736.0
2017-02-16 13:20:00,56.87,56.87,56.75,56.81,126208.0,47.7574,47.7574,47.6566,47.707,126208.0
2017-02-16 13:30:00,56.81,56.87,56.77,56.87,76899.0,47.707,47.7574,47.6734,47.7574,76899.0
2017-02-16 13:40:00,56.88,56.89,56.83,56.87,87476.0,47.7658,47.7742,47.7238,47.7574,87476.0
2017-02-16 13:50:00,56.87,56.88,56.8,56.85,101391.0,47.7574,47.7658,47.6986,47.7406,101391.0
2017-02-16 14:00:00,56.84,56.88,56.82,56.88,88887.0,47.7322,47.7658,47.7154,47.7658,88887.0
2017-02-16 14:10:00,56.87,56.9,56.84,56.87,117468.0,47.7574,47.7826,47.7322,47.7574,117468.0
2017-02-16 14:20:00,56.86,56.91,56.86,56.91,108209.0,47.749,47.791,47.749,47.791,108209.0
2017-02-16 14:30:00,56.91,56.95,56.89,56.91,106436.0,47.791,47.8246,47.7742,47.791,106436.0
2017-02-16 14:40:00,56.92,56.95,56.82,56.82,115066.0,47.7994,47.8246,47.7154,47.7154,115066.0
2017-02-16 14:50:00,56.83,56.89,56.81,56.83,119496.0,47.7238,47.7742,47.707,47.7238,119496.0
2017-02-16 15:00:00,56.83,56.83,56.76,56.81,176685.0,47.7238,47.7238,47.665,47.707,176685.0
2017-02-16 15:10:00,56.81,56.84,56.78,56.78,183737.0,47.707,47.7322,47.6818,47.6818,183737.0
2017-02-16 15:20:00,56.79,56.83,56.76,56.76,202430.0,47.6902,47.7238,47.665,47.665,202430.0
2017-02-16 15:30:00,56.76,56.81,56.75,56.79,256267.0,47.665,47.707,47.6566,47.6902,256267.0
2017-02-16 15:40:00,56.8,56.81,56.69,56.71,306451.0,47.6986,47.707,47.6062,47.623,306451.0
2017-02-16 15:50:00,56.71,56.74,56.67,56.73,747705.0,47.623,47.6482,47.5895,47.6398,747705.0
2017-02-17 09:30:00,56.8,57.31,56.71,57.31,1009376.0,47.6986,48.1269,47.623,48.1269,1009376.0
2017-02-17 09:40:00,57.31,57.57,57.23,57.52,436854.0,48.1269,48.3452,48.0597,48.3033,436854.0
2017-02-17 09:50:00,57.51,57.52,57.35,57.4,243105.0,48.2949,48.3033,48.1605,48.2025,243105.0
2017-02-17 10:00:00,57.4,57.43,57.33,57.41,171231.0,48.2025,48.2277,48.1437,48.2109,171231.0
2017-02-17 10:10:00,57.4,57.5,57.4,57.48,169056.0,48.2025,48.2865,48.2025,48.2697,169056.0
2017-02-17 10:20:00,57.47,57.5,57.38,57.44,129910.0,48.2613,48.2865,48.1857,48.2361,129910.0
2017-02-17 10:30:00,57.44,57.47,57.32,57.34,103544.0,48.2361,48.2613,48.1353,48.1521,103544.0
2017-02-17 10:40:00,57.34,57.34,57.23,57.26,121888.0,48.1521,48.1521,48.0597,48.0849,121888.0
2017-02-17 10:50:00,57.26,57.26,57.14,57.16,136038.0,48.0849,48.0849,47.9841,48.0009,136038.0
2017-02-17 11:00:00,57.16,57.22,57.03,57.05,142201.0,48.0009,48.0513,47.8918,47.9086,142201.0
2017-02-17 11:10:00,57.05,57.11,56.97,56.99,160742.0,47.9086,47.9589,47.8414,47.8582,160742.0
2017-02-17 11:20:00,56.98,57.03,56.95,57.03,113942.0,47.8498,47.8918,47.8246,47.8918,113942.0
2017-02-17 11:30:00,57.03,57.07,56.99,57.07,69872.0,47.8918,47.9254,47.8582,47.9254,69872.0
2017-02-17 11:40:00,57.07,57.13,57.06,57.11,119132.0,47.9254,47.9757,47.917,47.9589,119132.0
2017-02-17 11:50:00,57.11,57.19,57.1,57.14,106031.0,47.9589,48.0261,47.9506,47.9841,106031.0
2017-02-17 12:00:00,57.14,57.15,57.09,57.15,88395.0,47.9841,47.9925,47.9422,47.9925,88395.0
2017-02-17 12:10:00,57.16,57.17,57.12,57.17,63195.0,48.0009,48.0093,47.9673,48.0093,63195.0
2017-02-17 12:20:00,57.17,57.19,57.16,57.19,82725.0,48.0093,48.0261,48.0009,48.0261,82725.0
2017-02-17 12:30:00,57.18,57.2,57.15,57.15,101271.0,48.0177,48.0345,47.9925,47.9925,101271.0
2017-02-17 12:40:00,57.15,57.16,57.09,57.1,63513.0,47.9925,48.0009,47.9422,47.9506,63513.0
2017-02-17 12:50:00,57.11,57.14,57.07,57.13,79511.0,47.9589,47.9841,47.9254,47.9757,79511.0
2017-02-17 13:00:00,57.13,57.14,57.08,57.1,88517.0,47.9757,47.9841,47.9338,47.9506,88517.0
2017-02-17 13:10:00,57.1,57.12,57.06,57.12,85619.0,47.9506,47.9673,47.917,47.9673,85619.0
2017-02-17 13:20:00,57.12,57.15,57.09,57.1,102681.0,47.9673,47.9925,47.9422,47.9506,102681.0
2017-02-17 13:30:00,57.1,57.1,57.02,57.06,160148.0,47.9506,47.9506,47.8834,47.917,160148.0
2017-02-17 13:40:00,57.05,57.06,57.0,57.06,98022.0,47.9086,47.917,47.8666,47.917,98022.0
2017-02-17 13:50:00,57.06,57.11,57.04,57.11,131965.0,47.917,47.9589,47.9002,47.9589,131965.0
2017-02-17 14:00:00,57.11,57.11,57.04,57.06,78128.0,47.9589,47.9589,47.9002,47.917,78128.0
2017-02-17 14:10:00,57.07,57.08,57.04,57.04,101120.0,47.9254,47.9338,47.9002,47.9002,101120.0
2017-02-17 14:20:00,57.04,57.08,57.01,57.06,116816.0,47.9002,47.9338,47.875,47.917,116816.0
2017-02-17 14:30:00,57.06,57.09,57.04,57.07,81061.0,47.917,47.9422,47.9002,47.9254,81061.0
2017-02-17 14:40:00,57.08,57.09,57.04,57.07,108010.0,47.9338,47.9422,47.9002,47.9254,108010.0
2017-02-17 14:50:00,57.06,57.09,57.05,57.08,121345.0,47.917,47.9422,47.9086,47.9338,121345.0
2017-02-17 15:00:00,57.08,57.16,57.07,57.16,123856.0,47.9338,48.0009,47.9254,48.0009,123856.0
2017-02-17 15:10:00,57.16,57.19,57.14,57.17,223554.0,48.0009,48.0261,47.9841,48.0093,223554.0
2017-02-17 15:20:00,57.17,57.18,57.11,57.17,261243.0,48.0093,48.0177,47.9589,48.0093,261243.0
2017-02-17 15:30:00,57.18,57.19,57.13,57.14,265479.0,48.0177,48.0261,47.9757,47.9841,265479.0
2017-02-17 15:40:00,57.15,57.21,57.14,57.16,298411.0,47.9925,48.0429,47.9841,48.0009,298411.0
2017-02-17 15:50:00,57.15,57.35,57.15,57.35,1138349.0,47.9925,48.1605,47.9925,48.1605,1138349.0
2017-02-21 09:30:00,57.41,57.7,57.4,57.64,441677.0,48.2109,48.4544,48.2025,48.404,441677.0
2017-02-21 09:40:00,57.64,57.8,57.62,57.73,308531.0,48.404,48.5384,48.3872,48.4796,308531.0
2017-02-21 09:50:00,57.73,57.76,57.64,57.7,235626.0,48.4796,48.5048,48.404,48.4544,235626.0
2017-02-21 10:00:00,57.7,57.77,57.68,57.77,124743.0,48.4544,48.5132,48.4376,48.5132,124743.0
2017-02-21 10:10:00,57.76,57.81,57.75,57.79,191285.0,48.5048,48.5468,48.4964,48.53,191285.0
2017-02-21 10:20:00,57.79,57.79,57.72,57.73,120237.0,48.53,48.53,48.4712,48.4796,120237.0
2017-02-21 10:30:00,57.73,57.74,57.67,57.68,136191.0,48.4796,48.488,48.4292,48.4376,136191.0
2017-02-21 10:40:00,57.68,57.75,57.67,57.73,114223.0,48.4376,48.4964,48.4292,48.4796,114223.0
2017-02-21 10:50:00,57.73,57.73,57.65,57.65,99580.0,48.4796,48.4796,48.4124,48.4124,99580.0
2017-02-21 11:00:00,57.64,57.68,57.61,57.62,96003.0,48.404,48.4376,48.3788,48.3872,96003.0
2017-02-21 11:10:00,57.63,57.7,57.62,57.68,121326.0,48.3956,48.4544,48.3872,48.4376,121326.0
2017-02-21 11:20:00,57.67,57.68,57.56,57.6,207354.0,48.4292,48.4376,48.3368,48.3704,207354.0
2017-02-21 11:30:00,57.6,57.65,57.58,57.6,107718.0,48.3704,48.4124,48.3536,48.3704,107718.0
2017-02-21 11:40:00,57.6,57.62,57.57,57.59,102328.0,48.3704,48.3872,48.3452,48.362,102328.0
2017-02-21 11:50:00,57.6,57.6,57.53,57.53,101420.0,48.3704,48.3704,48.3116,48.3116,101420.0
2017-02-21 12:00:00,57.53,57.58,57.52,57.53,92688.0,48.3116,48.3536,48.3033,48.3116,92688.0
2017-02-21 12:10:00,57.53,57.56,57.51,57.52,105713.0,48.3116,48.3368,48.2949,48.3033,105713.0
2017-02-21 12:20:00,57.53,57.58,57.49,57.55,154023.0,48.3116,48.3536,48.2781,48.3284,154023.0
2017-02-21 12:30:00,57.56,57.57,57.53,57.53,114107.0,48.3368,48.3452,48.3116,48.3116,114107.0
2017-02-21 12:40:00,57.53,57.54,57.43,57.46,176422.0,48.3116,48.32,48.2277,48.2529,176422.0
2017-02-21 12:50:00,57.46,57.48,57.45,57.47,92109.0,48.2529,48.2697,48.2445,48.2613,92109.0
2017-02-21 13:00:00,57.47,57.5,57.44,57.48,125371.0,48.2613,48.2865,48.2361,48.2697,125371.0
2017-02-21 13:10:00,57.48,57.5,57.46,57.49,78230.0,48.2697,48.2865,48.2529,48.2781,78230.0
2017-02-21 13:20:00,57.5,57.5,57.48,57.5,79488.0,48.2865,48.2865,48.2697,48.2865,79488.0
2017-02-21 13:30:00,57.5,57.52,57.48,57.48,116517.0,48.2865,48.3033,48.2697,48.2697,116517.0
2017-02-21 13:40:00,57.48,57.49,57.42,57.47,91089.0,48.2697,48.2781,48.2193,48.2613,91089.0
2017-02-21 13:50:00,57.47,57.49,57.42,57.44,90109.0,48.2613,48.2781,48.2193,48.2361,90109.0
2017-02-21 14:00:00,57.45,57.46,57.41,57.45,93091.0,48.2445,48.2529,48.2109,48.2445,93091.0
2017-02-21 14:10:00,57.46,57.53,57.45,57.53,114653.0,48.2529,48.3116,48.2445,48.3116,114653.0
2017-02-21 14:20:00,57.53,57.56,57.51,57.53,120805.0,48.3116,48.3368,48.2949,48.3116,120805.0
2017-02-21 14:30:00,57.52,57.53,57.5,57.52,60867.0,48.3033,48.3116,48.2865,48.3033,60867.0
2017-02-21 14:40:00,57.51,57.57,57.5,57.56,151475.0,48.2949,48.3452,48.2865,48.3368,151475.0
2017-02-21 14:50:00,57.55,57.56,57.48,57.48,137613.0,48.3284,48.3368,48.2697,48.2697,137613.0
2017-02-21 15:00:00,57.48,57.55,57.45,57.52,160700.0,48.2697,48.3284,48.2445,48.3033,160700.0
2017-02-21 15:10:00,57.51,57.55,57.5,57.52,143675.0,48.2949,48.3284,48.2865,48.3033,143675.0
2017-02-21 15:20:00,57.51,57.52,57.44,57.45,171804.0,48.2949,48.3033,48.2361,48.2445,171804.0
2017-02-21 15:30:00,57.44,57.46,57.41,57.44,201269.0,48.2361,48.2529,48.2109,48.2361,201269.0
2017-02-21 15:40:00,57.45,57.46,57.41,57.44,226652.0,48.2445,48.2529,48.2109,48.2361,226652.0
2017-02-21 15:50:00,57.44,57.56,57.43,57.55,832156.0,48.2361,48.3368,48.2277,48.3284,832156.0
2017-02-22 09:30:00,57.48,57.85,57.47,57.68,551645.0,48.2697,48.5804,48.2613,48.4376,551645.0
2017-02-22 09:40:00,57.68,57.73,57.57,57.62,233978.0,48.4376,48.4796,48.3452,48.3872,233978.0
2017-02-22 09:50:00,57.63,57.75,57.52,57.74,261459.0,48.3956,48.4964,48.3033,48.488,261459.0
2017-02-22 10:00:00,57.74,57.74,57.58,57.63,182374.0,48.488,48.488,48.3536,48.3956,182374.0
2017-02-22 10:10:00,57.62,57.68,57.56,57.62,152569.0,48.3872,48.4376,48.3368,48.3872,152569.0
2017-02-22 10:20:00,57.62,57.65,57.6,57.62,121608.0,48.3872,48.4124,48.3704,48.3872,121608.0
2017-02-22 10:30:00,57.61,57.63,57.55,57.57,181424.0,48.3788,48.3956,48.3284,48.3452,181424.0
2017-02-22 10:40:00,57.57,57.58,57.43,57.44,245762.0,48.3452,48.3536,48.2277,48.2361,245762.0
2017-02-22 10:50:00,57.43,57.45,57.37,57.39,116956.0,48.2277,48.2445,48.1773,48.1941,116956.0
2017-02-22 11:00:00,57.4,57.43,57.35,57.37,222433.0,48.2025,48.2277,48.1605,48.1773,222433.0
2017-02-22 11:10:00,57.37,57.46,57.35,57.45,91286.0,48.1773,48.2529,48.1605,48.2445,91286.0
2017-02-22 11:20:00,57.45,57.48,57.42,57.45,136381.0,48.2445,48.2697,48.2193,48.2445,136381.0
2017-02-22 11:30:00,57.44,57.51,57.44,57.45,160925.0,48.2361,48.2949,48.2361,48.2445,160925.0
2017-02-22 11:40:00,57.45,57.48,57.42,57.46,112947.0,48.2445,48.2697,48.2193,48.2529,112947.0
2017-02-22 11:50:00,57.46,57.46,57.39,57.39,122995.0,48.2529,48.2529,48.1941,48.1941,122995.0
2017-02-22 12:00:00,57.39,57.49,57.37,57.49,114170.0,48.1941,48.2781,48.1773,48.2781,114170.0
2017-02-22 12:10:00,57.48,57.58,57.47,57.57,87536.0,48.2697,48.3536,48.2613,48.3452,87536.0
2017-02-22 12:20:00,57.57,57.57,57.53,57.55,57849.0,48.3452,48.3452,48.3116,48.3284,57849.0
2017-02-22 12:30:00,57.54,57.58,57.53,57.53,95335.0,48.32,48.3536,48.3116,48.3116,95335.0
2017-02-22 12:40:00,57.53,57.57,57.5,57.57,71399.0,48.3116,48.3452,48.2865,48.3452,71399.0
2017-02-22 12:50:00,57.57,57.59,57.53,57.57,93005.0,48.3452,48.362,48.3116,48.3452,93005.0
2017-02-22 13:00:00,57.57,57.59,57.52,57.55,61610.0,48.3452,48.362,48.3033,48.3284,61610.0
2017-02-22 13:10:00,57.56,57.59,57.54,57.58,126636.0,48.3368,48.362,48.32,48.3536,126636.0
2017-02-22 13:20:00,57.59,57.59,57.53,57.55,62654.0,48.362,48.362,48.3116,48.3284,62654.0
2017-02-22 13:30:00,57.55,57.6,57.54,57.58,88325.0,48.3284,48.3704,48.32,48.3536,88325.0
2017-02-22 13:40:00,57.58,57.58,57.53,57.54,71097.0,48.3536,48.3536,48.3116,48.32,71097.0
2017-02-22 13:50:00,57.54,57.57,57.49,57.49,106633.0,48.32,48.3452,48.2781,48.2781,106633.0
2017-02-22 14:00:00,57.48,57.53,57.43,57.47,109083.0,48.2697,48.3116,48.2277,48.2613,109083.0
2017-02-22 14:10:00,57.47,57.55,57.43,57.54,111718.0,48.2613,48.3284,48.2277,48.32,111718.0
2017-02-22 14:20:00,57.55,57.55,57.48,57.52,239390.0,48.3284,48.3284,48.2697,48.3033,239390.0
2017-02-22 14:30:00,57.52,57.53,57.44,57.49,126318.0,48.3033,48.3116,48.2361,48.2781,126318.0
2017-02-22 14:40:00,57.5,57.5,57.44,57.48,85421.0,48.2865,48.2865,48.2361,48.2697,85421.0
2017-02-22 14:50:00,57.48,57.51,57.42,57.43,141159.0,48.2697,48.2949,48.2193,48.2277,141159.0
2017-02-22 15:00:00,57.42,57.44,57.39,57.42,134406.0,48.2193,48.2361,48.1941,48.2193,134406.0
2017-02-22 15:10:00,57.42,57.42,57.38,57.4,145289.0,48.2193,48.2193,48.1857,48.2025,145289.0
2017-02-22 15:20:00,57.4,57.45,57.37,57.45,147393.0,48.2025,48.2445,48.1773,48.2445,147393.0
2017-02-22 15:30:00,57.45,57.5,57.42,57.5,201168.0,48.2445,48.2865,48.2193,48.2865,201168.0
2017-02-22 15:40:00,57.5,57.5,57.44,57.48,233955.0,48.2865,48.2865,48.2361,48.2697,233955.0
2017-02-22 15:50:00,57.48,57.57,57.47,57.57,744340.0,48.2697,48.3452,48.2613,48.3452,744340.0
2017-02-23 09:30:00,57.6,57.61,57.43,57.49,260575.0,48.3704,48.3788,48.2277,48.2781,260575.0
2017-02-23 09:40:00,57.5,57.67,57.49,57.59,176693.0,48.2865,48.4292,48.2781,48.362,176693.0
2017-02-23 09:50:00,57.59,57.59,57.45,57.5,122936.0,48.362,48.362,48.2445,48.2865,122936.0
2017-02-23 10:00:00,57.51,57.55,57.4,57.42,105586.0,48.2949,48.3284,48.2025,48.2193,105586.0
2017-02-23 10:10:00,57.43,57.59,57.43,57.57,210880.0,48.2277,48.362,48.2277,48.3452,210880.0
2017-02-23 10:20:00,57.56,57.58,57.47,57.52,199240.0,48.3368,48.3536,48.2613,48.3033,199240.0
2017-02-23 10:30:00,57.52,57.55,57.39,57.39,163187.0,48.3033,48.3284,48.1941,48.1941,163187.0
2017-02-23 10:40:00,57.39,57.53,57.39,57.49,166736.0,48.1941,48.3116,48.1941,48.2781,166736.0
2017-02-23 10:50:00,57.49,57.58,57.48,57.53,194044.0,48.2781,48.3536,48.2697,48.3116,194044.0
2017-02-23 11:00:00,57.52,57.68,57.5,57.62,260176.0,48.3033,48.4376,48.2865,48.3872,260176.0
2017-02-23 11:10:00,57.62,57.68,57.57,57.6,181393.0,48.3872,48.4376,48.3452,48.3704,181393.0
2017-02-23 11:20:00,57.6,57.61,57.54,57.54,116902.0,48.3704,48.3788,48.32,48.32,116902.0
2017-02-23 11:30:00,57.54,57.63,57.51,57.57,129945.0,48.32,48.3956,48.2949,48.3452,129945.0
2017-02-23 11:40:00,57.57,57.63,57.56,57.63,78153.0,48.3452,48.3956,48.3368,48.3956,78153.0
2017-02-23 11:50:00,57.63,57.64,57.61,57.62,99038.0,48.3956,48.404,48.3788,48.3872,99038.0
2017-02-23 12:00:00,57.62,57.64,57.58,57.58,81349.0,48.3872,48.404,48.3536,48.3536,81349.0
2017-02-23 12:10:00,57.58,57.65,57.56,57.62,66201.0,48.3536,48.4124,48.3368,48.3872,66201.0
2017-02-23 12:20:00,57.61,57.68,57.61,57.65,141803.0,48.3788,48.4376,48.3788,48.4124,141803.0
2017-02-23 12:30:00,57.66,57.74,57.64,57.7,90834.0,48.4208,48.488,48.404,48.4544,90834.0
2017-02-23 12:40:00,57.7,57.7,57.64,57.67,72154.0,48.4544,48.4544,48.404,48.4292,72154.0
2017-02-23 12:50:00,57.67,57.73,57.65,57.68,116220.0,48.4292,48.4796,48.4124,48.4376,116220.0
2017-02-23 13:00:00,57.69,57.75,57.66,57.75,85329.0,48.446,48.4964,48.4208,48.4964,85329.0
2017-02-23 13:10:00,57.74,57.77,57.65,57.67,130189.0,48.488,48.5132,48.4124,48.4292,130189.0
2017-02-23 13:20:00,57.66,57.74,57.65,57.69,84279.0,48.4208,48.488,48.4124,48.446,84279.0
2017-02-23 13:30:00,57.69,57.74,57.68,57.73,69718.0,48.446,48.488,48.4376,48.4796,69718.0
2017-02-23 13:40:00,57.73,57.75,57.67,57.68,72626.0,48.4796,48.4964,48.4292,48.4376,72626.0
2017-02-23 13:50:00,57.67,57.75,57.66,57.7,91839.0,48.4292,48.4964,48.4208,48.4544,91839.0
2017-02-23 14:00:00,57.71,57.74,57.67,57.72,91789.0,48.4628,48.488,48.4292,48.4712,91789.0
2017-02-23 14:10:00,57.72,57.78,57.71,57.78,112695.0,48.4712,48.5216,48.4628,48.5216,112695.0
2017-02-23 14:20:00,57.78,57.79,57.75,57.76,77967.0,48.5216,48.53,48.4964,48.5048,77967.0
2017-02-23 14:30:00,57.76,57.77,57.69,57.7,119471.0,48.5048,48.5132,48.446,48.4544,119471.0
2017-02-23 14:40:00,57.69,57.72,57.65,57.68,115650.0,48.446,48.4712,48.4124,48.4376,115650.0
2017-02-23 14:50:00,57.68,57.72,57.66,57.69,104513.0,48.4376,48.4712,48.4208,48.446,104513.0
2017-02-23 15:00:00,57.7,57.71,57.63,57.63,108014.0,48.4544,48.4628,48.3956,48.3956,108014.0
2017-02-23 15:10:00,57.64,57.7,57.63,57.69,125166.0,48.404,48.4544,48.3956,48.446,125166.0
2017-02-23 15:20:00,57.69,57.73,57.64,57.66,128626.0,48.446,48.4796,48.404,48.4208,128626.0
2017-02-23 15:30:00,57.66,57.71,57.61,57.65,201963.0,48.4208,48.4628,48.3788,48.4124,201963.0
2017-02-23 15:40:00,57.64,57.66,57.54,57.59,235435.0,48.404,48.4208,48.32,48.362,235435.0
2017-02-23 15:50:00,57.59,57.64,57.57,57.64,374705.0,48.362,48.404,48.3452,48.404,374705.0
2017-02-24 09:30:00,57.61,57.71,57.35,57.5,576624.0,48.3788,48.4628,48.1605,48.2865,576624.0
2017-02-24 09:40:00,57.5,57.56,57.45,57.48,228611.0,48.2865,48.3368,48.2445,48.2697,228611.0
2017-02-24 09:50:00,57.48,57.51,57.38,57.41,156615.0,48.2697,48.2949,48.1857,48.2109,156615.0
2017-02-24 10:00:00,57.42,57.48,57.33,57.36,338036.0,48.2193,48.2697,48.1437,48.1689,338036.0
2017-02-24 10:10:00,57.36,57.36,57.29,57.32,192893.0,48.1689,48.1689,48.1101,48.1353,192893.0
2017-02-24 10:20:00,57.32,57.35,57.25,57.3,143504.0,48.1353,48.1605,48.0765,48.1185,143504.0
2017-02-24 10:30:00,57.3,57.37,57.29,57.32,316224.0,48.1185,48.1773,48.1101,48.1353,316224.0
2017-02-24 10:40:00,57.32,57.35,57.26,57.33,128808.0,48.1353,48.1605,48.0849,48.1437,128808.0
2017-02-24 10:50:00,57.33,57.34,57.24,57.26,151378.0,48.1437,48.1521,48.0681,48.0849,151378.0
2017-02-24 11:00:00,57.26,57.37,57.23,57.31,283784.0,48.0849,48.1773,48.0597,48.1269,283784.0
2017-02-24 11:10:00,57.3,57.36,57.28,57.3,138415.0,48.1185,48.1689,48.1017,48.1185,138415.0
2017-02-24 11:20:00,57.3,57.31,57.2,57.28,132698.0,48.1185,48.1269,48.0345,48.1017,132698.0
2017-02-24 11:30:00,57.29,57.32,57.17,57.21,140300.0,48.1101,48.1353,48.0093,48.0429,140300.0
2017-02-24 11:40:00,57.21,57.21,57.14,57.2,191151.0,48.0429,48.0429,47.9841,48.0345,191151.0
2017-02-24 11:50:00,57.2,57.25,57.17,57.24,83507.0,48.0345,48.0765,48.0093,48.0681,83507.0
2017-02-24 12:00:00,57.25,57.39,57.22,57.39,188522.0,48.0765,48.1941,48.0513,48.1941,188522.0
2017-02-24 12:10:00,57.4,57.41,57.29,57.3,105614.0,48.2025,48.2109,48.1101,48.1185,105614.0
2017-02-24 12:20:00,57.3,57.36,57.28,57.31,118241.0,48.1185,48.1689,48.1017,48.1269,118241.0
2017-02-24 12:30:00,57.31,57.38,57.29,57.36,101963.0,48.1269,48.1857,48.1101,48.1689,101963.0
2017-02-24 12:40:00,57.37,57.4,57.34,57.38,76364.0,48.1773,48.2025,48.1521,48.1857,76364.0
2017-02-24 12:50:00,57.38,57.4,57.34,57.39,68745.0,48.1857,48.2025,48.1521,48.1941,68745.0
2017-02-24 13:00:00,57.39,57.4,57.34,57.39,83069.0,48.1941,48.2025,48.1521,48.1941,83069.0
2017-02-24 13:10:00,57.39,57.4,57.36,57.39,82865.0,48.1941,48.2025,48.1689,48.1941,82865.0
2017-02-24 13:20:00,57.39,57.41,57.37,57.4,66219.0,48.1941,48.2109,48.1773,48.2025,66219.0
2017-02-24 13:30:00,57.4,57.43,57.37,57.39,70759.0,48.2025,48.2277,48.1773,48.1941,70759.0
2017-02-24 13:40:00,57.39,57.41,57.37,57.39,62644.0,48.1941,48.2109,48.1773,48.1941,62644.0
2017-02-24 13:50:00,57.4,57.42,57.37,57.38,107956.0,48.2025,48.2193,48.1773,48.1857,107956.0
2017-02-24 14:00:00,57.37,57.43,57.35,57.38,72193.0,48.1773,48.2277,48.1605,48.1857,72193.0
2017-02-24 14:10:00,57.37,57.38,57.35,57.38,88233.0,48.1773,48.1857,48.1605,48.1857,88233.0
2017-02-24 14:20:00,57.37,57.38,57.29,57.33,173823.0,48.1773,48.1857,48.1101,48.1437,173823.0
2017-02-24 14:30:00,57.32,57.35,57.31,57.32,138152.0,48.1353,48.1605,48.1269,48.1353,138152.0
2017-02-24 14:40:00,57.32,57.35,57.26,57.29,118052.0,48.1353,48.1605,48.0849,48.1101,118052.0
2017-02-24 14:50:00,57.28,57.34,57.28,57.34,93977.0,48.1017,48.1521,48.1017,48.1521,93977.0
2017-02-24 15:00:00,57.34,57.35,57.26,57.29,154331.0,48.1521,48.1605,48.0849,48.1101,154331.0
2017-02-24 15:10:00,57.28,57.32,57.27,57.27,91654.0,48.1017,48.1353,48.0933,48.0933,91654.0
2017-02-24 15:20:00,57.28,57.35,57.27,57.33,166047.0,48.1017,48.1605,48.0933,48.1437,166047.0
2017-02-24 15:30:00,57.33,57.41,57.32,57.41,204601.0,48.1437,48.2109,48.1353,48.2109,204601.0
2017-02-24 15:40:00,57.41,57.45,57.39,57.4,227804.0,48.2109,48.2445,48.1941,48.2025,227804.0
2017-02-24 15:50:00,57.41,57.48,57.36,57.48,777457.0,48.2109,48.2697,48.1689,48.2697,777457.0
2017-02-27 09:30:00,57.24,57.3,56.95,56.99,428292.0,48.0681,48.1185,47.8246,47.8582,428292.0
2017-02-27 09:40:00,56.99,57.18,56.96,57.11,221759.0,47.8582,48.0177,47.833,47.9589,221759.0
2017-02-27 09:50:00,57.1,57.12,57.02,57.07,181137.0,47.9506,47.9673,47.8834,47.9254,181137.0
2017-02-27 10:00:00,57.07,57.09,56.96,57.0,229967.0,47.9254,47.9422,47.833,47.8666,229967.0
2017-02-27 10:10:00,56.99,57.01,56.92,56.96,246639.0,47.8582,47.875,47.7994,47.833,246639.0
2017-02-27 10:20:00,56.97,56.99,56.9,56.91,160257.0,47.8414,47.8582,47.7826,47.791,160257.0
2017-02-27 10:30:00,56.91,56.99,56.9,56.97,138408.0,47.791,47.8582,47.7826,47.8414,138408.0
2017-02-27 10:40:00,56.96,56.98,56.82,56.87,246386.0,47.833,47.8498,47.7154,47.7574,246386.0
2017-02-27 10:50:00,56.86,56.89,56.82,56.84,129070.0,47.749,47.7742,47.7154,47.7322,129070.0
2017-02-27 11:00:00,56.85,56.87,56.84,56.86,100954.0,47.7406,47.7574,47.7322,47.749,100954.0
2017-02-27 11:10:00,56.87,56.88,56.81,56.85,177546.0,47.7574,47.7658,47.707,47.7406,177546.0
2017-02-27 11:20:00,56.86,56.86,56.75,56.77,155773.0,47.749,47.749,47.6566,47.6734,155773.0
2017-02-27 11:30:00,56.76,56.77,56.74,56.74,103115.0,47.665,47.6734,47.6482,47.6482,103115.0
2017-02-27 11:40:00,56.74,56.8,56.74,56.74,120231.0,47.6482,47.6986,47.6482,47.6482,120231.0
2017-02-27 11:50:00,56.74,56.76,56.73,56.73,73031.0,47.6482,47.665,47.6398,47.6398,73031.0
2017-02-27 12:00:00,56.73,56.75,56.71,56.74,113999.0,47.6398,47.6566,47.623,47.6482,113999.0
2017-02-27 12:10:00,56.75,56.76,56.71,56.76,81635.0,47.6566,47.665,47.623,47.665,81635.0
2017-02-27 12:20:00,56.76,56.79,56.73,56.74,130691.0,47.665,47.6902,47.6398,47.6482,130691.0
2017-02-27 12:30:00,56.73,56.81,56.73,56.8,147783.0,47.6398,47.707,47.6398,47.6986,147783.0
2017-02-27 12:40:00,56.8,56.85,56.8,56.82,134085.0,47.6986,47.7406,47.6986,47.7154,134085.0
2017-02-27 12:50:00,56.83,56.83,56.79,56.8,81257.0,47.7238,47.7238,47.6902,47.6986,81257.0
2017-02-27 13:00:00,56.8,56.82,56.79,56.81,84373.0,47.6986,47.7154,47.6902,47.707,84373.0
2017-02-27 13:10:00,56.8,56.82,56.78,56.8,89290.0,47.6986,47.7154,47.6818,47.6986,89290.0
2017-02-27 13:20:00,56.81,56.81,56.72,56.73,107839.0,47.707,47.707,47.6314,47.6398,107839.0
2017-02-27 13:30:00,56.72,56.73,56.7,56.71,113377.0,47.6314,47.6398,47.6146,47.623,113377.0
2017-02-27 13:40:00,56.71,56.72,56.67,56.68,87968.0,47.623,47.6314,47.5895,47.5978,87968.0
2017-02-27 13:50:00,56.68,56.76,56.68,56.76,122906.0,47.5978,47.665,47.5978,47.665,122906.0
2017-02-27 14:00:00,56.75,56.79,56.74,56.79,157665.0,47.6566,47.6902,47.6482,47.6902,157665.0
2017-02-27 14:10:00,56.78,56.79,56.75,56.75,73437.0,47.6818,47.6902,47.6566,47.6566,73437.0
2017-02-27 14:20:00,56.76,56.82,56.75,56.8,157716.0,47.665,47.7154,47.6566,47.6986,157716.0
2017-02-27 14:30:00,56.8,56.83,56.78,56.83,139190.0,47.6986,47.7238,47.6818,47.7238,139190.0
2017-02-27 14:40:00,56.83,56.84,56.81,56.84,94701.0,47.7238,47.7322,47.707,47.7322,94701.0
2017-02-27 14:50:00,56.83,56.86,56.82,56.83,136360.0,47.7238,47.749,47.7154,47.7238,136360.0
2017-02-27 15:00:00,56.83,56.87,56.82,56.87,151623.0,47.7238,47.7574,47.7154,47.7574,151623.0
2017-02-27 15:10:00,56.87,56.89,56.85,56.86,122488.0,47.7574,47.7742,47.7406,47.749,122488.0
2017-02-27 15:20:00,56.86,56.87,56.83,56.85,145624.0,47.749,47.7574,47.7238,47.7406,145624.0
2017-02-27 15:30:00,56.85,56.85,56.79,56.79,196625.0,47.7406,47.7406,47.6902,47.6902,196625.0
2017-02-27 15:40:00,56.79,56.81,56.76,56.77,255496.0,47.6902,47.707,47.665,47.6734,255496.0
2017-02-27 15:50:00,56.78,56.81,56.66,56.78,1030127.0,47.6818,47.707,47.5811,47.6818,1030127.0
2017-02-28 09:30:00,56.71,56.99,56.55,56.89,437675.0,47.623,47.8582,47.4887,47.7742,437675.0
2017-02-28 09:40:00,56.89,57.06,56.84,56.87,195246.0,47.7742,47.917,47.7322,47.7574,195246.0
2017-02-28 09:50:00,56.87,56.91,56.81,56.81,173323.0,47.7574,47.791,47.707,47.707,173323.0
2017-02-28 10:00:00,56.81,56.88,56.77,56.79,216051.0,47.707,47.7658,47.6734,47.6902,216051.0
2017-02-28 10:10:00,56.79,56.85,56.74,56.78,171981.0,47.6902,47.7406,47.6482,47.6818,171981.0
2017-02-28 10:20:00,56.78,56.8,56.7,56.71,226212.0,47.6818,47.6986,47.6146,47.623,226212.0
2017-02-28 10:30:00,56.71,56.77,56.7,56.75,138238.0,47.623,47.6734,47.6146,47.6566,138238.0
2017-02-28 10:40:00,56.75,56.87,56.74,56.87,107661.0,47.6566,47.7574,47.6482,47.7574,107661.0
2017-02-28 10:50:00,56.87,56.88,56.8,56.87,141272.0,47.7574,47.7658,47.6986,47.7574,141272.0
2017-02-28 11:00:00,56.87,56.87,56.81,56.83,159501.0,47.7574,47.7574,47.707,47.7238,159501.0
2017-02-28 11:10:00,56.83,56.9,56.81,56.83,118177.0,47.7238,47.7826,47.707,47.7238,118177.0
2017-02-28 11:20:00,56.83,56.86,56.81,56.86,282255.0,47.7238,47.749,47.707,47.749,282255.0
2017-02-28 11:30:00,56.86,56.89,56.78,56.82,138698.0,47.749,47.7742,47.6818,47.7154,138698.0
2017-02-28 11:40:00,56.82,56.84,56.79,56.83,100079.0,47.7154,47.7322,47.6902,47.7238,100079.0
2017-02-28 11:50:00,56.82,56.83,56.78,56.83,126912.0,47.7154,47.7238,47.6818,47.7238,126912.0
2017-02-28 12:00:00,56.83,56.83,56.76,56.78,82653.0,47.7238,47.7238,47.665,47.6818,82653.0
2017-02-28 12:10:00,56.78,56.81,56.75,56.78,120231.0,47.6818,47.707,47.6566,47.6818,120231.0
2017-02-28 12:20:00,56.78,56.78,56.66,56.7,155133.0,47.6818,47.6818,47.5811,47.6146,155133.0
2017-02-28 12:30:00,56.7,56.72,56.68,56.7,107697.0,47.6146,47.6314,47.5978,47.6146,107697.0
2017-02-28 12:40:00,56.7,56.76,56.68,56.76,101837.0,47.6146,47.665,47.5978,47.665,101837.0
2017-02-28 12:50:00,56.76,56.83,56.74,56.82,83227.0,47.665,47.7238,47.6482,47.7154,83227.0
2017-02-28 13:00:00,56.83,56.84,56.81,56.83,78322.0,47.7238,47.7322,47.707,47.7238,78322.0
2017-02-28 13:10:00,56.84,56.84,56.77,56.84,96648.0,47.7322,47.7322,47.6734,47.7322,96648.0
2017-02-28 13:20:00,56.84,56.85,56.82,56.84,76107.0,47.7322,47.7406,47.7154,47.7322,76107.0
2017-02-28 13:30:00,56.84,56.88,56.8,56.87,158595.0,47.7322,47.7658,47.6986,47.7574,158595.0
2017-02-28 13:40:00,56.87,56.95,56.82,56.93,166114.0,47.7574,47.8246,47.7154,47.8078,166114.0
2017-02-28 13:50:00,56.93,56.99,56.93,56.95,112838.0,47.8078,47.8582,47.8078,47.8246,112838.0
2017-02-28 14:00:00,56.95,57.04,56.95,56.97,131101.0,47.8246,47.9002,47.8246,47.8414,131101.0
2017-02-28 14:10:00,56.98,56.98,56.95,56.95,85271.0,47.8498,47.8498,47.8246,47.8246,85271.0
2017-02-28 14:20:00,56.96,56.97,56.93,56.97,139816.0,47.833,47.8414,47.8078,47.8414,139816.0
2017-02-28 14:30:00,56.97,56.97,56.92,56.92,83682.0,47.8414,47.8414,47.7994,47.7994,83682.0
2017-02-28 14:40:00,56.92,56.94,56.89,56.93,148902.0,47.7994,47.8162,47.7742,47.8078,148902.0
2017-02-28 14:50:00,56.92,56.93,56.9,56.93,114746.0,47.7994,47.8078,47.7826,47.8078,114746.0
2017-02-28 15:00:00,56.92,56.94,56.9,56.93,137300.0,47.7994,47.8162,47.7826,47.8078,137300.0
2017-02-28 15:10:00,56.94,56.96,56.92,56.95,136986.0,47.8162,47.833,47.7994,47.8246,136986.0
2017-02-28 15:20:00,56.96,56.96,56.87,56.9,231914.0,47.833,47.833,47.7574,47.7826,231914.0
2017-02-28 15:30:00,56.91,56.91,56.79,56.79,303036.0,47.791,47.791,47.6902,47.6902,303036.0
2017-02-28 15:40:00,56.8,56.88,56.79,56.88,274453.0,47.6986,47.7658,47.6902,47.7658,274453.0
2017-02-28 15:50:00,56.88,56.88,56.8,56.88,729169.0,47.7658,47.7658,47.6986,47.7658,729169.0
2017-03-01 09:30:00,57.27,57.4,56.94,57.08,354237.0,48.0933,48.2025,47.8162,47.9338,354237.0
2017-03-01 09:40:00,57.07,57.26,56.97,57.26,158262.0,47.9254,48.0849,47.8414,48.0849,158262.0
2017-03-01 09:50:00,57.25,57.31,57.17,57.22,122535.0,48.0765,48.1269,48.0093,48.0513,122535.0
2017-03-01 10:00:00,57.23,57.4,57.23,57.3,246527.0,48.0597,48.2025,48.0597,48.1185,246527.0
2017-03-01 10:10:00,57.29,57.33,57.26,57.31,132604.0,48.1101,48.1437,48.0849,48.1269,132604.0
2017-03-01 10:20:00,57.32,57.34,57.29,57.31,130588.0,48.1353,48.1521,48.1101,48.1269,130588.0
2017-03-01 10:30:00,57.31,57.31,57.24,57.24,115818.0,48.1269,48.1269,48.0681,48.0681,115818.0
2017-03-01 10:40:00,57.24,57.26,57.1,57.1,172461.0,48.0681,48.0849,47.9506,47.9506,172461.0
2017-03-01 10:50:00,57.1,57.14,56.99,57.14,175744.0,47.9506,47.9841,47.8582,47.9841,175744.0
2017-03-01 11:00:00,57.13,57.15,57.08,57.14,131430.0,47.9757,47.9925,47.9338,47.9841,131430.0
2017-03-01 11:10:00,57.14,57.16,57.08,57.14,87930.0,47.9841,48.0009,47.9338,47.9841,87930.0
2017-03-01 11:20:00,57.14,57.17,57.1,57.15,83669.0,47.9841,48.0093,47.9506,47.9925,83669.0
2017-03-01 11:30:00,57.16,57.2,57.1,57.12,93293.0,48.0009,48.0345,47.9506,47.9673,93293.0
2017-03-01 11:40:00,57.12,57.22,57.08,57.21,143246.0,47.9673,48.0513,47.9338,48.0429,143246.0
2017-03-01 11:50:00,57.21,57.25,57.14,57.15,85666.0,48.0429,48.0765,47.9841,47.9925,85666.0
2017-03-01 12:00:00,57.16,57.29,57.15,57.25,94007.0,48.0009,48.1101,47.9925,48.0765,94007.0
2017-03-01 12:10:00,57.26,57.27,57.2,57.22,68888.0,48.0849,48.0933,48.0345,48.0513,68888.0
2017-03-01 12:20:00,57.22,57.38,57.19,57.26,177364.0,48.0513,48.1857,48.0261,48.0849,177364.0
2017-03-01 12:30:00,57.27,57.28,57.21,57.23,85897.0,48.0933,48.1017,48.0429,48.0597,85897.0
2017-03-01 12:40:00,57.23,57.24,57.15,57.16,128733.0,48.0597,48.0681,47.9925,48.0009,128733.0
2017-03-01 12:50:00,57.16,57.19,57.12,57.18,106170.0,48.0009,48.0261,47.9673,48.0177,106170.0
2017-03-01 13:00:00,57.18,57.21,57.15,57.18,80894.0,48.0177,48.0429,47.9925,48.0177,80894.0
2017-03-01 13:10:00,57.18,57.19,57.11,57.14,71921.0,48.0177,48.0261,47.9589,47.9841,71921.0
2017-03-01 13:20:00,57.14,57.16,57.12,57.13,98544.0,47.9841,48.0009,47.9673,47.9757,98544.0
2017-03-01 13:30:00,57.13,57.13,57.03,57.06,111858.0,47.9757,47.9757,47.8918,47.917,111858.0
2017-03-01 13:40:00,57.07,57.1,57.05,57.05,130787.0,47.9254,47.9506,47.9086,47.9086,130787.0
2017-03-01 13:50:00,57.05,57.1,57.05,57.09,79512.0,47.9086,47.9506,47.9086,47.9422,79512.0
2017-03-01 14:00:00,57.1,57.12,57.07,57.07,88749.0,47.9506,47.9673,47.9254,47.9254,88749.0
2017-03-01 14:10:00,57.07,57.18,57.05,57.16,172864.0,47.9254,48.0177,47.9086,48.0009,172864.0
2017-03-01 14:20:00,57.16,57.16,57.11,57.14,136443.0,48.0009,48.0009,47.9589,47.9841,136443.0
2017-03-01 14:30:00,57.14,57.14,57.08,57.11,96044.0,47.9841,47.9841,47.9338,47.9589,96044.0
2017-03-01 14:40:00,57.11,57.21,57.1,57.16,159680.0,47.9589,48.0429,47.9506,48.0009,159680.0
2017-03-01 14:50:00,57.16,57.24,57.13,57.23,85984.0,48.0009,48.0681,47.9757,48.0597,85984.0
2017-03-01 15:00:00,57.23,57.24,57.2,57.23,93585.0,48.0597,48.0681,48.0345,48.0597,93585.0
2017-03-01 15:10:00,57.22,57.25,57.22,57.25,108913.0,48.0513,48.0765,48.0513,48.0765,108913.0
2017-03-01 15:20:00,57.25,57.27,57.23,57.24,126638.0,48.0765,48.0933,48.0597,48.0681,126638.0
2017-03-01 15:30:00,57.23,57.26,57.23,57.25,205728.0,48.0597,48.0849,48.0597,48.0765,205728.0
2017-03-01 15:40:00,57.25,57.27,57.23,57.23,210402.0,48.0765,48.0933,48.0597,48.0597,210402.0
2017-03-01 15:50:00,57.23,57.29,57.11,57.12,770100.0,48.0597,48.1101,47.9589,47.9673,770100.0
2017-03-02 09:30:00,57.07,57.14,56.85,57.11,303685.0,47.9254,47.9841,47.7406,47.9589,303685.0
2017-03-02 09:40:00,57.12,57.15,57.0,57.05,169768.0,47.9673,47.9925,47.8666,47.9086,169768.0
2017-03-02 09:50:00,57.05,57.19,57.04,57.1,106213.0,47.9086,48.0261,47.9002,47.9506,106213.0
2017-03-02 10:00:00,57.1,57.16,57.0,57.01,208473.0,47.9506,48.0009,47.8666,47.875,208473.0
2017-03-02 10:10:00,57.01,57.04,56.98,57.02,174284.0,47.875,47.9002,47.8498,47.8834,174284.0
2017-03-02 10:20:00,57.02,57.02,56.99,57.0,100839.0,47.8834,47.8834,47.8582,47.8666,100839.0
2017-03-02 10:30:00,57.0,57.06,56.98,57.04,118996.0,47.8666,47.917,47.8498,47.9002,118996.0
2017-03-02 10:40:00,57.04,57.06,56.97,56.98,109177.0,47.9002,47.917,47.8414,47.8498,109177.0
2017-03-02 10:50:00,56.98,56.98,56.94,56.95,69351.0,47.8498,47.8498,47.8162,47.8246,69351.0
2017-03-02 11:00:00,56.94,56.99,56.9,56.98,428910.0,47.8162,47.8582,47.7826,47.8498,428910.0
2017-03-02 11:10:00,56.98,57.07,56.95,57.05,114623.0,47.8498,47.9254,47.8246,47.9086,114623.0
2017-03-02 11:20:00,57.06,57.06,56.99,57.01,59590.0,47.917,47.917,47.8582,47.875,59590.0
2017-03-02 11:30:00,57.01,57.01,56.9,56.9,83535.0,47.875,47.875,47.7826,47.7826,83535.0
2017-03-02 11:40:00,56.91,56.95,56.9,56.93,86317.0,47.791,47.8246,47.7826,47.8078,86317.0
2017-03-02 11:50:00,56.93,57.0,56.92,57.0,72644.0,47.8078,47.8666,47.7994,47.8666,72644.0
2017-03-02 12:00:00,57.0,57.1,56.99,57.07,143186.0,47.8666,47.9506,47.8582,47.9254,143186.0
2017-03-02 12:10:00,57.07,57.15,57.07,57.09,123449.0,47.9254,47.9925,47.9254,47.9422,123449.0
2017-03-02 12:20:00,57.1,57.11,57.06,57.07,218651.0,47.9506,47.9589,47.917,47.9254,218651.0
2017-03-02 12:30:00,57.07,57.07,57.0,57.04,54201.0,47.9254,47.9254,47.8666,47.9002,54201.0
2017-03-02 12:40:00,57.04,57.04,56.98,57.0,87170.0,47.9002,47.9002,47.8498,47.8666,87170.0
2017-03-02 12:50:00,57.01,57.06,56.99,57.03,53218.0,47.875,47.917,47.8582,47.8918,53218.0
2017-03-02 13:00:00,57.02,57.04,56.98,57.0,77226.0,47.8834,47.9002,47.8498,47.8666,77226.0
2017-03-02 13:10:00,56.99,57.01,56.98,56.98,36747.0,47.8582,47.875,47.8498,47.8498,36747.0
2017-03-02 13:20:00,56.98,57.0,56.96,56.97,66485.0,47.8498,47.8666,47.833,47.8414,66485.0
2017-03-02 13:30:00,56.97,56.98,56.95,56.98,83243.0,47.8414,47.8498,47.8246,47.8498,83243.0
2017-03-02 13:40:00,56.98,57.0,56.96,56.99,98994.0,47.8498,47.8666,47.833,47.8582,98994.0
2017-03-02 13:50:00,56.98,57.04,56.98,57.03,62784.0,47.8498,47.9002,47.8498,47.8918,62784.0
2017-03-02 14:00:00,57.03,57.06,57.0,57.0,71167.0,47.8918,47.917,47.8666,47.8666,71167.0
2017-03-02 14:10:00,57.01,57.04,57.0,57.03,79240.0,47.875,47.9002,47.8666,47.8918,79240.0
2017-03-02 14:20:00,57.04,57.1,57.03,57.07,110834.0,47.9002,47.9506,47.8918,47.9254,110834.0
2017-03-02 14:30:00,57.06,57.07,57.01,57.03,221791.0,47.917,47.9254,47.875,47.8918,221791.0
2017-03-02 14:40:00,57.03,57.03,56.98,56.99,197871.0,47.8918,47.8918,47.8498,47.8582,197871.0
2017-03-02 14:50:00,57.0,57.01,56.99,57.0,84835.0,47.8666,47.875,47.8582,47.8666,84835.0
2017-03-02 15:00:00,56.99,57.01,56.97,56.98,150312.0,47.8582,47.875,47.8414,47.8498,150312.0
2017-03-02 15:10:00,56.98,56.99,56.89,56.94,167619.0,47.8498,47.8582,47.7742,47.8162,167619.0
2017-03-02 15:20:00,56.95,56.96,56.92,56.95,113687.0,47.8246,47.833,47.7994,47.8246,113687.0
2017-03-02 15:30:00,56.95,57.04,56.94,57.03,192807.0,47.8246,47.9002,47.8162,47.8918,192807.0
2017-03-02 15:40:00,57.02,57.06,56.98,57.05,207888.0,47.8834,47.917,47.8498,47.9086,207888.0
2017-03-02 15:50:00,57.05,57.14,57.03,57.11,781438.0,47.9086,47.9841,47.8918,47.9589,781438.0
2017-03-03 09:30:00,56.7,57.17,56.7,57.12,280857.0,47.6146,48.0093,47.6146,47.9673,280857.0
2017-03-03 09:40:00,57.12,57.12,56.87,56.95,235452.0,47.9673,47.9673,47.7574,47.8246,235452.0
2017-03-03 09:50:00,56.96,57.0,56.87,56.87,164735.0,47.833,47.8666,47.7574,47.7574,164735.0
2017-03-03 10:00:00,56.87,56.88,56.76,56.83,160736.0,47.7574,47.7658,47.665,47.7238,160736.0
2017-03-03 10:10:00,56.83,56.89,56.77,56.83,121130.0,47.7238,47.7742,47.6734,47.7238,121130.0
2017-03-03 10:20:00,56.83,56.85,56.74,56.84,133580.0,47.7238,47.7406,47.6482,47.7322,133580.0
2017-03-03 10:30:00,56.83,56.9,56.78,56.89,153238.0,47.7238,47.7826,47.6818,47.7742,153238.0
2017-03-03 10:40:00,56.89,56.96,56.86,56.87,165084.0,47.7742,47.833,47.749,47.7574,165084.0
2017-03-03 10:50:00,56.87,56.87,56.79,56.83,112154.0,47.7574,47.7574,47.6902,47.7238,112154.0
2017-03-03 11:00:00,56.82,56.86,56.79,56.86,93953.0,47.7154,47.749,47.6902,47.749,93953.0
2017-03-03 11:10:00,56.85,56.88,56.83,56.85,103074.0,47.7406,47.7658,47.7238,47.7406,103074.0
2017-03-03 11:20:00,56.84,56.92,56.84,56.85,93018.0,47.7322,47.7994,47.7322,47.7406,93018.0
2017-03-03 11:30:00,56.86,56.92,56.85,56.9,93935.0,47.749,47.7994,47.7406,47.7826,93935.0
2017-03-03 11:40:00,56.9,56.94,56.87,56.93,61983.0,47.7826,47.8162,47.7574,47.8078,61983.0
2017-03-03 11:50:00,56.93,57.0,56.91,56.95,99560.0,47.8078,47.8666,47.791,47.8246,99560.0
2017-03-03 12:00:00,56.94,56.99,56.94,56.99,60590.0,47.8162,47.8582,47.8162,47.8582,60590.0
2017-03-03 12:10:00,56.98,56.99,56.93,56.97,80765.0,47.8498,47.8582,47.8078,47.8414,80765.0
2017-03-03 12:20:00,56.97,57.0,56.96,57.0,76223.0,47.8414,47.8666,47.833,47.8666,76223.0
2017-03-03 12:30:00,57.0,57.1,56.99,57.04,101521.0,47.8666,47.9506,47.8582,47.9002,101521.0
2017-03-03 12:40:00,57.04,57.1,57.03,57.03,59290.0,47.9002,47.9506,47.8918,47.8918,59290.0
2017-03-03 12:50:00,57.02,57.06,57.01,57.02,54126.0,47.8834,47.917,47.875,47.8834,54126.0
2017-03-03 13:00:00,57.01,57.07,56.93,57.0,106913.0,47.875,47.9254,47.8078,47.8666,106913.0
2017-03-03 13:10:00,57.01,57.03,56.96,56.99,65740.0,47.875,47.8918,47.833,47.8582,65740.0
2017-03-03 13:20:00,56.98,56.99,56.94,56.98,81803.0,47.8498,47.8582,47.8162,47.8498,81803.0
2017-03-03 13:30:00,56.98,57.04,56.97,57.03,127790.0,47.8498,47.9002,47.8414,47.8918,127790.0
2017-03-03 13:40:00,57.03,57.05,57.0,57.03,67922.0,47.8918,47.9086,47.8666,47.8918,67922.0
2017-03-03 13:50:00,57.03,57.04,57.0,57.01,44767.0,47.8918,47.9002,47.8666,47.875,44767.0
2017-03-03 14:00:00,57.01,57.06,57.0,57.03,108391.0,47.875,47.917,47.8666,47.8918,108391.0
2017-03-03 14:10:00,57.03,57.04,56.98,56.99,73145.0,47.8918,47.9002,47.8498,47.8582,73145.0
2017-03-03 14:20:00,57.0,57.0,56.97,57.0,62716.0,47.8666,47.8666,47.8414,47.8666,62716.0
2017-03-03 14:30:00,56.99,57.09,56.99,57.09,195161.0,47.8582,47.9422,47.8582,47.9422,195161.0
2017-03-03 14:40:00,57.08,57.15,57.06,57.13,267799.0,47.9338,47.9925,47.917,47.9757,267799.0
2017-03-03 14:50:00,57.13,57.16,57.11,57.14,172020.0,47.9757,48.0009,47.9589,47.9841,172020.0
2017-03-03 15:00:00,57.13,57.14,57.06,57.09,159829.0,47.9757,47.9841,47.917,47.9422,159829.0
2017-03-03 15:10:00,57.08,57.09,57.02,57.08,121042.0,47.9338,47.9422,47.8834,47.9338,121042.0
2017-03-03 15:20:00,57.08,57.14,57.07,57.13,195530.0,47.9338,47.9841,47.9254,47.9757,195530.0
2017-03-03 15:30:00,57.14,57.2,57.13,57.19,174788.0,47.9841,48.0345,47.9757,48.0261,174788.0
2017-03-03 15:40:00,57.19,57.26,57.18,57.25,349000.0,48.0261,48.0849,48.0177,48.0765,349000.0
2017-03-03 15:50:00,57.25,57.25,57.07,57.09,1382225.0,48.0765,48.0765,47.9254,47.9422,1382225.0
2017-03-06 09:30:00,56.78,56.8,56.39,56.67,633415.0,47.6818,47.6986,47.3543,47.5895,633415.0
2017-03-06 09:40:00,56.66,56.76,56.61,56.64,193491.0,47.5811,47.665,47.5391,47.5643,193491.0
2017-03-06 09:50:00,56.64,56.69,56.48,56.69,272668.0,47.5643,47.6062,47.4299,47.6062,272668.0
2017-03-06 10:00:00,56.68,56.69,56.45,56.56,442287.0,47.5978,47.6062,47.4047,47.4971,442287.0
2017-03-06 10:10:00,56.57,56.65,56.55,56.57,133814.0,47.5055,47.5727,47.4887,47.5055,133814.0
2017-03-06 10:20:00,56.57,56.57,56.42,56.46,163017.0,47.5055,47.5055,47.3795,47.4131,163017.0
2017-03-06 10:30:00,56.46,56.51,56.46,56.48,114391.0,47.4131,47.4551,47.4131,47.4299,114391.0
2017-03-06 10:40:00,56.48,56.54,56.48,56.53,157081.0,47.4299,47.4803,47.4299,47.4719,157081.0
2017-03-06 10:50:00,56.53,56.55,56.49,56.53,84524.0,47.4719,47.4887,47.4383,47.4719,84524.0
2017-03-06 11:00:00,56.53,56.55,56.49,56.49,177357.0,47.4719,47.4887,47.4383,47.4383,177357.0
2017-03-06 11:10:00,56.49,56.53,56.47,56.53,200843.0,47.4383,47.4719,47.4215,47.4719,200843.0
2017-03-06 11:20:00,56.53,56.55,56.5,56.53,146666.0,47.4719,47.4887,47.4467,47.4719,146666.0
2017-03-06 11:30:00,56.52,56.55,56.43,56.43,174192.0,47.4635,47.4887,47.3879,47.3879,174192.0
2017-03-06 11:40:00,56.44,56.47,56.34,56.35,177954.0,47.3963,47.4215,47.3123,47.3207,177954.0
2017-03-06 11:50:00,56.36,56.38,56.33,56.36,176428.0,47.3291,47.3459,47.3039,47.3291,176428.0
2017-03-06 12:00:00,56.35,56.64,56.35,56.64,458102.0,47.3207,47.5643,47.3207,47.5643,458102.0
2017-03-06 12:10:00,56.64,56.69,56.58,56.69,416960.0,47.5643,47.6062,47.5139,47.6062,416960.0
2017-03-06 12:20:00,56.68,56.81,56.67,56.79,457655.0,47.5978,47.707,47.5895,47.6902,457655.0
2017-03-06 12:30:00,56.79,56.79,56.65,56.68,217614.0,47.6902,47.6902,47.5727,47.5978,217614.0
2017-03-06 12:40:00,56.68,56.7,56.66,56.7,134320.0,47.5978,47.6146,47.5811,47.6146,134320.0
2017-03-06 12:50:00,56.7,56.72,56.66,56.69,200007.0,47.6146,47.6314,47.5811,47.6062,200007.0
2017-03-06 13:00:00,56.69,56.75,56.68,56.75,203289.0,47.6062,47.6566,47.5978,47.6566,203289.0
2017-03-06 13:10:00,56.75,56.8,56.73,56.75,178231.0,47.6566,47.6986,47.6398,47.6566,178231.0
2017-03-06 13:20:00,56.76,56.77,56.73,56.74,115782.0,47.665,47.6734,47.6398,47.6482,115782.0
2017-03-06 13:30:00,56.74,56.77,56.73,56.76,81548.0,47.6482,47.6734,47.6398,47.665,81548.0
2017-03-06 13:40:00,56.76,56.77,56.68,56.69,98679.0,47.665,47.6734,47.5978,47.6062,98679.0
2017-03-06 13:50:00,56.69,56.7,56.6,56.65,161704.0,47.6062,47.6146,47.5307,47.5727,161704.0
2017-03-06 14:00:00,56.66,56.67,56.6,56.64,102516.0,47.5811,47.5895,47.5307,47.5643,102516.0
2017-03-06 14:10:00,56.64,56.68,56.63,56.68,69522.0,47.5643,47.5978,47.5559,47.5978,69522.0
2017-03-06 14:20:00,56.68,56.7,56.65,56.69,206426.0,47.5978,47.6146,47.5727,47.6062,206426.0
2017-03-06 14:30:00,56.69,56.7,56.62,56.63,128879.0,47.6062,47.6146,47.5475,47.5559,128879.0
2017-03-06 14:40:00,56.63,56.65,56.61,56.61,154492.0,47.5559,47.5727,47.5391,47.5391,154492.0
2017-03-06 14:50:00,56.61,56.69,56.61,56.69,126332.0,47.5391,47.6062,47.5391,47.6062,126332.0
2017-03-06 15:00:00,56.69,56.7,56.66,56.7,117091.0,47.6062,47.6146,47.5811,47.6146,117091.0
2017-03-06 15:10:00,56.7,56.74,56.69,56.72,164173.0,47.6146,47.6482,47.6062,47.6314,164173.0
2017-03-06 15:20:00,56.73,56.74,56.68,56.71,164397.0,47.6398,47.6482,47.5978,47.623,164397.0
2017-03-06 15:30:00,56.71,56.78,56.7,56.78,123701.0,47.623,47.6818,47.6146,47.6818,123701.0
2017-03-06 15:40:00,56.78,56.8,56.75,56.75,160164.0,47.6818,47.6986,47.6566,47.6566,160164.0
2017-03-06 15:50:00,56.75,56.75,56.65,56.68,518881.0,47.6566,47.6566,47.5727,47.5978,518881.0
2017-03-07 09:30:00,56.58,56.75,56.53,56.55,363193.0,47.5139,47.6566,47.4719,47.4887,363193.0
2017-03-07 09:40:00,56.56,56.61,56.51,56.56,173338.0,47.4971,47.5391,47.4551,47.4971,173338.0
2017-03-07 09:50:00,56.57,56.59,56.5,56.54,132441.0,47.5055,47.5223,47.4467,47.4803,132441.0
2017-03-07 10:00:00,56.54,56.55,56.42,56.48,184476.0,47.4803,47.4887,47.3795,47.4299,184476.0
2017-03-07 10:10:00,56.48,56.55,56.47,56.53,172840.0,47.4299,47.4887,47.4215,47.4719,172840.0
2017-03-07 10:20:00,56.53,56.6,56.52,56.54,161482.0,47.4719,47.5307,47.4635,47.4803,161482.0
2017-03-07 10:30:00,56.55,56.6,56.54,56.57,218256.0,47.4887,47.5307,47.4803,47.5055,218256.0
2017-03-07 10:40:00,56.58,56.59,56.53,56.54,176976.0,47.5139,47.5223,47.4719,47.4803,176976.0
2017-03-07 10:50:00,56.54,56.56,56.47,56.48,111210.0,47.4803,47.4971,47.4215,47.4299,111210.0
2017-03-07 11:00:00,56.48,56.52,56.43,56.45,198803.0,47.4299,47.4635,47.3879,47.4047,198803.0
2017-03-07 11:10:00,56.46,56.47,56.4,56.44,190623.0,47.4131,47.4215,47.3627,47.3963,190623.0
2017-03-07 11:20:00,56.44,56.44,56.33,56.33,152796.0,47.3963,47.3963,47.3039,47.3039,152796.0
2017-03-07 11:30:00,56.33,56.37,56.26,56.29,175369.0,47.3039,47.3375,47.2451,47.2703,175369.0
2017-03-07 11:40:00,56.3,56.35,56.26,56.28,186561.0,47.2787,47.3207,47.2451,47.2619,186561.0
2017-03-07 11:50:00,56.28,56.3,56.11,56.17,875930.0,47.2619,47.2787,47.1192,47.1696,875930.0
2017-03-07 12:00:00,56.16,56.27,56.08,56.09,938580.0,47.1612,47.2535,47.094,47.1024,938580.0
2017-03-07 12:10:00,56.1,56.11,56.02,56.07,235397.0,47.1108,47.1192,47.0436,47.0856,235397.0
2017-03-07 12:20:00,56.07,56.15,56.03,56.13,177121.0,47.0856,47.1528,47.052,47.136,177121.0
2017-03-07 12:30:00,56.13,56.16,56.11,56.11,123032.0,47.136,47.1612,47.1192,47.1192,123032.0
2017-03-07 12:40:00,56.12,56.18,56.07,56.1,130854.0,47.1276,47.178,47.0856,47.1108,130854.0
2017-03-07 12:50:00,56.1,56.14,56.07,56.08,124600.0,47.1108,47.1444,47.0856,47.094,124600.0
2017-03-07 13:00:00,56.09,56.17,56.08,56.14,116416.0,47.1024,47.1696,47.094,47.1444,116416.0
2017-03-07 13:10:00,56.13,56.17,56.13,56.15,80579.0,47.136,47.1696,47.136,47.1528,80579.0
2017-03-07 13:20:00,56.15,56.16,56.06,56.06,175742.0,47.1528,47.1612,47.0772,47.0772,175742.0
2017-03-07 13:30:00,56.07,56.07,56.03,56.04,125836.0,47.0856,47.0856,47.052,47.0604,125836.0
2017-03-07 13:40:00,56.04,56.1,56.03,56.08,101241.0,47.0604,47.1108,47.052,47.094,101241.0
2017-03-07 13:50:00,56.08,56.1,56.05,56.1,100295.0,47.094,47.1108,47.0688,47.1108,100295.0
2017-03-07 14:00:00,56.09,56.22,56.09,56.22,362428.0,47.1024,47.2116,47.1024,47.2116,362428.0
2017-03-07 14:10:00,56.21,56.31,56.19,56.25,208238.0,47.2032,47.2871,47.1864,47.2368,208238.0
2017-03-07 14:20:00,56.25,56.28,56.21,56.24,124849.0,47.2368,47.2619,47.2032,47.2284,124849.0
2017-03-07 14:30:00,56.23,56.26,56.22,56.23,130385.0,47.22,47.2451,47.2116,47.22,130385.0
2017-03-07 14:40:00,56.23,56.26,56.2,56.21,113465.0,47.22,47.2451,47.1948,47.2032,113465.0
2017-03-07 14:50:00,56.21,56.28,56.21,56.25,119841.0,47.2032,47.2619,47.2032,47.2368,119841.0
2017-03-07 15:00:00,56.26,56.26,56.22,56.25,105705.0,47.2451,47.2451,47.2116,47.2368,105705.0
2017-03-07 15:10:00,56.25,56.28,56.24,56.25,131601.0,47.2368,47.2619,47.2284,47.2368,131601.0
2017-03-07 15:20:00,56.25,56.26,56.21,56.22,150058.0,47.2368,47.2451,47.2032,47.2116,150058.0
2017-03-07 15:30:00,56.23,56.23,56.06,56.08,476170.0,47.22,47.22,47.0772,47.094,476170.0
2017-03-07 15:40:00,56.07,56.12,56.02,56.1,479125.0,47.0856,47.1276,47.0436,47.1108,479125.0
2017-03-07 15:50:00,56.1,56.2,56.07,56.2,958871.0,47.1108,47.1948,47.0856,47.1948,958871.0
2017-03-08 09:30:00,56.15,56.35,56.09,56.11,435599.0,47.1528,47.3207,47.1024,47.1192,435599.0
2017-03-08 09:40:00,56.09,56.35,56.09,56.2,409115.0,47.1024,47.3207,47.1024,47.1948,409115.0
2017-03-08 09:50:00,56.21,56.25,56.09,56.21,210964.0,47.2032,47.2368,47.1024,47.2032,210964.0
2017-03-08 10:00:00,56.21,56.24,56.1,56.16,444813.0,47.2032,47.2284,47.1108,47.1612,444813.0
2017-03-08 10:10:00,56.16,56.18,56.02,56.03,362807.0,47.1612,47.178,47.0436,47.052,362807.0
2017-03-08 10:20:00,56.03,56.13,56.03,56.13,343177.0,47.052,47.136,47.052,47.136,343177.0
2017-03-08 10:30:00,56.13,56.16,56.06,56.11,164565.0,47.136,47.1612,47.0772,47.1192,164565.0
2017-03-08 10:40:00,56.11,56.14,56.04,56.07,177070.0,47.1192,47.1444,47.0604,47.0856,177070.0
2017-03-08 10:50:00,56.06,56.07,55.97,56.03,340400.0,47.0772,47.0856,47.0016,47.052,340400.0
2017-03-08 11:00:00,56.02,56.18,56.02,56.18,163788.0,47.0436,47.178,47.0436,47.178,163788.0
2017-03-08 11:10:00,56.18,56.21,56.16,56.18,130039.0,47.178,47.2032,47.1612,47.178,130039.0
2017-03-08 11:20:00,56.19,56.28,56.19,56.22,200007.0,47.1864,47.2619,47.1864,47.2116,200007.0
2017-03-08 11:30:00,56.23,56.23,56.18,56.2,115476.0,47.22,47.22,47.178,47.1948,115476.0
2017-03-08 11:40:00,56.21,56.21,56.12,56.18,139894.0,47.2032,47.2032,47.1276,47.178,139894.0
2017-03-08 11:50:00,56.18,56.23,56.15,56.22,113211.0,47.178,47.22,47.1528,47.2116,113211.0
2017-03-08 12:00:00,56.23,56.23,56.13,56.14,242015.0,47.22,47.22,47.136,47.1444,242015.0
2017-03-08 12:10:00,56.15,56.22,56.14,56.16,123462.0,47.1528,47.2116,47.1444,47.1612,123462.0
2017-03-08 12:20:00,56.16,56.22,56.16,56.17,152657.0,47.1612,47.2116,47.1612,47.1696,152657.0
2017-03-08 12:30:00,56.17,56.18,56.05,56.07,109926.0,47.1696,47.178,47.0688,47.0856,109926.0
2017-03-08 12:40:00,56.06,56.15,56.06,56.12,101568.0,47.0772,47.1528,47.0772,47.1276,101568.0
2017-03-08 12:50:00,56.12,56.18,56.1,56.18,88002.0,47.1276,47.178,47.1108,47.178,88002.0
2017-03-08 13:00:00,56.18,56.21,56.16,56.16,81258.0,47.178,47.2032,47.1612,47.1612,81258.0
2017-03-08 13:10:00,56.17,56.26,56.16,56.22,92991.0,47.1696,47.2451,47.1612,47.2116,92991.0
2017-03-08 13:20:00,56.22,56.23,55.83,55.92,751802.0,47.2116,47.22,46.8841,46.9596,751802.0
2017-03-08 13:30:00,55.92,56.0,55.86,55.93,440006.0,46.9596,47.0268,46.9092,46.968,440006.0
2017-03-08 13:40:00,55.93,55.98,55.87,55.9,196866.0,46.968,47.01,46.9176,46.9428,196866.0
2017-03-08 13:50:00,55.9,55.93,55.85,55.86,260807.0,46.9428,46.968,46.9008,46.9092,260807.0
2017-03-08 14:00:00,55.85,55.87,55.62,55.7,402289.0,46.9008,46.9176,46.7077,46.7749,402289.0
2017-03-08 14:10:00,55.69,55.71,55.59,55.6,333462.0,46.7665,46.7833,46.6825,46.6909,333462.0
2017-03-08 14:20:00,55.59,55.64,55.54,55.64,339714.0,46.6825,46.7245,46.6405,46.7245,339714.0
2017-03-08 14:30:00,55.64,55.66,55.58,55.64,302547.0,46.7245,46.7413,46.6741,46.7245,302547.0
2017-03-08 14:40:00,55.64,55.69,55.61,55.68,291286.0,46.7245,46.7665,46.6993,46.7581,291286.0
2017-03-08 14:50:00,55.68,55.75,55.66,55.73,357166.0,46.7581,46.8169,46.7413,46.8001,357166.0
2017-03-08 15:00:00,55.73,55.84,55.73,55.79,216704.0,46.8001,46.8924,46.8001,46.8505,216704.0
2017-03-08 15:10:00,55.8,55.86,55.76,55.85,212376.0,46.8589,46.9092,46.8253,46.9008,212376.0
2017-03-08 15:20:00,55.86,55.87,55.81,55.83,272721.0,46.9092,46.9176,46.8673,46.8841,272721.0
2017-03-08 15:30:00,55.83,55.84,55.74,55.84,335578.0,46.8841,46.8924,46.8085,46.8924,335578.0
2017-03-08 15:40:00,55.84,55.87,55.75,55.77,478683.0,46.8924,46.9176,46.8169,46.8337,478683.0
2017-03-08 15:50:00,55.78,55.82,55.65,55.74,1366345.0,46.8421,46.8757,46.7329,46.8085,1366345.0
2017-03-09 09:30:00,55.75,55.8,55.13,55.29,898261.0,46.8169,46.8589,46.2962,46.4306,898261.0
2017-03-09 09:40:00,55.28,55.34,55.06,55.13,559738.0,46.4222,46.4726,46.2374,46.2962,559738.0
2017-03-09 09:50:00,55.13,55.29,55.04,55.09,371824.0,46.2962,46.4306,46.2206,46.2626,371824.0
2017-03-09 10:00:00,55.1,55.22,55.02,55.06,433123.0,46.271,46.3718,46.2038,46.2374,433123.0
2017-03-09 10:10:00,55.06,55.1,54.95,55.08,626487.0,46.2374,46.271,46.1451,46.2542,626487.0
2017-03-09 10:20:00,55.08,55.11,54.89,54.9,471168.0,46.2542,46.2794,46.0947,46.1031,471168.0
2017-03-09 10:30:00,54.91,54.97,54.81,54.95,378385.0,46.1115,46.1619,46.0275,46.1451,378385.0
2017-03-09 10:40:00,54.96,55.01,54.89,54.93,257520.0,46.1535,46.1954,46.0947,46.1283,257520.0
2017-03-09 10:50:00,54.93,54.97,54.86,54.9,315607.0,46.1283,46.1619,46.0695,46.1031,315607.0
2017-03-09 11:00:00,54.9,55.01,54.86,54.95,358572.0,46.1031,46.1954,46.0695,46.1451,358572.0
2017-03-09 11:10:00,54.95,54.97,54.88,54.94,288197.0,46.1451,46.1619,46.0863,46.1367,288197.0
2017-03-09 11:20:00,54.94,55.08,54.91,55.08,243758.0,46.1367,46.2542,46.1115,46.2542,243758.0
2017-03-09 11:30:00,55.08,55.08,54.94,54.98,253123.0,46.2542,46.2542,46.1367,46.1703,253123.0
2017-03-09 11:40:00,54.99,55.0,54.93,54.97,168119.0,46.1786,46.187,46.1283,46.1619,168119.0
2017-03-09 11:50:00,54.97,54.98,54.83,54.87,421335.0,46.1619,46.1703,46.0443,46.0779,421335.0
2017-03-09 12:00:00,54.86,55.03,54.85,54.94,482445.0,46.0695,46.2122,46.0611,46.1367,482445.0
2017-03-09 12:10:00,54.94,55.11,54.94,55.1,310790.0,46.1367,46.2794,46.1367,46.271,310790.0
2017-03-09 12:20:00,55.1,55.13,55.05,55.07,329039.0,46.271,46.2962,46.229,46.2458,329039.0
2017-03-09 12:30:00,55.07,55.07,54.99,55.01,188398.0,46.2458,46.2458,46.1786,46.1954,188398.0
2017-03-09 12:40:00,55.02,55.04,54.98,54.98,207514.0,46.2038,46.2206,46.1703,46.1703,207514.0
2017-03-09 12:50:00,54.98,54.99,54.9,54.93,313656.0,46.1703,46.1786,46.1031,46.1283,313656.0
2017-03-09 13:00:00,54.92,55.02,54.92,55.0,360895.0,46.1199,46.2038,46.1199,46.187,360895.0
2017-03-09 13:10:00,55.0,55.1,54.99,55.08,377536.0,46.187,46.271,46.1786,46.2542,377536.0
2017-03-09 13:20:00,55.08,55.13,55.05,55.1,322302.0,46.2542,46.2962,46.229,46.271,322302.0
2017-03-09 13:30:00,55.1,55.17,55.03,55.11,295536.0,46.271,46.3298,46.2122,46.2794,295536.0
2017-03-09 13:40:00,55.12,55.22,55.12,55.2,638683.0,46.2878,46.3718,46.2878,46.355,638683.0
2017-03-09 13:50:00,55.2,55.24,55.15,55.16,269399.0,46.355,46.3886,46.313,46.3214,269399.0
2017-03-09 14:00:00,55.16,55.18,55.05,55.1,330337.0,46.3214,46.3382,46.229,46.271,330337.0
2017-03-09 14:10:00,55.1,55.15,55.06,55.11,517777.0,46.271,46.313,46.2374,46.2794,517777.0
2017-03-09 14:20:00,55.11,55.12,55.04,55.06,228449.0,46.2794,46.2878,46.2206,46.2374,228449.0
2017-03-09 14:30:00,55.06,55.09,54.99,54.99,333853.0,46.2374,46.2626,46.1786,46.1786,333853.0
2017-03-09 14:40:00,54.99,55.08,54.96,55.08,425528.0,46.1786,46.2542,46.1535,46.2542,425528.0
2017-03-09 14:50:00,55.08,55.12,55.02,55.07,375265.0,46.2542,46.2878,46.2038,46.2458,375265.0
2017-03-09 15:00:00,55.07,55.1,55.02,55.1,380285.0,46.2458,46.271,46.2038,46.271,380285.0
2017-03-09 15:10:00,55.1,55.1,55.01,55.09,303568.0,46.271,46.271,46.1954,46.2626,303568.0
2017-03-09 15:20:00,55.09,55.1,55.04,55.08,358753.0,46.2626,46.271,46.2206,46.2542,358753.0
2017-03-09 15:30:00,55.08,55.15,55.07,55.1,502247.0,46.2542,46.313,46.2458,46.271,502247.0
2017-03-09 15:40:00,55.11,55.2,55.08,55.16,592257.0,46.2794,46.355,46.2542,46.3214,592257.0
2017-03-09 15:50:00,55.16,55.2,55.11,55.19,1297617.0,46.3214,46.355,46.2794,46.3466,1297617.0
2017-03-10 09:30:00,55.38,55.4,54.93,55.1,393558.0,46.5062,46.523,46.1283,46.271,393558.0
2017-03-10 09:40:00,55.09,55.24,53.1,55.13,603670.0,46.2626,46.3886,44.5915,46.2962,603670.0
2017-03-10 09:50:00,55.13,55.19,55.06,55.14,322451.0,46.2962,46.3466,46.2374,46.3046,322451.0
2017-03-10 10:00:00,55.15,55.16,55.01,55.08,328077.0,46.313,46.3214,46.1954,46.2542,328077.0
2017-03-10 10:10:00,55.09,55.12,55.03,55.1,212311.0,46.2626,46.2878,46.2122,46.271,212311.0
2017-03-10 10:20:00,55.09,55.14,55.07,55.1,263981.0,46.2626,46.3046,46.2458,46.271,263981.0
2017-03-10 10:30:00,55.1,55.2,55.03,55.04,251399.0,46.271,46.355,46.2122,46.2206,251399.0
2017-03-10 10:40:00,55.05,55.06,54.72,54.74,609855.0,46.229,46.2374,45.9519,45.9687,609855.0
2017-03-10 10:50:00,54.74,54.92,54.74,54.88,337231.0,45.9687,46.1199,45.9687,46.0863,337231.0
2017-03-10 11:00:00,54.88,54.96,54.84,54.84,147590.0,46.0863,46.1535,46.0527,46.0527,147590.0
2017-03-10 11:10:00,54.85,54.9,54.8,54.86,191118.0,46.0611,46.1031,46.0191,46.0695,191118.0
2017-03-10 11:20:00,54.86,54.98,54.86,54.89,193522.0,46.0695,46.1703,46.0695,46.0947,193522.0
2017-03-10 11:30:00,54.9,54.93,54.84,54.87,246838.0,46.1031,46.1283,46.0527,46.0779,246838.0
2017-03-10 11:40:00,54.86,54.89,54.79,54.8,567210.0,46.0695,46.0947,46.0107,46.0191,567210.0
2017-03-10 11:50:00,54.8,54.88,54.76,54.79,206810.0,46.0191,46.0863,45.9855,46.0107,206810.0
2017-03-10 12:00:00,54.79,54.79,54.65,54.71,333257.0,46.0107,46.0107,45.8931,45.9435,333257.0
2017-03-10 12:10:00,54.72,54.72,54.62,54.63,259610.0,45.9519,45.9519,45.8679,45.8763,259610.0
2017-03-10 12:20:00,54.63,54.66,54.53,54.61,288896.0,45.8763,45.9015,45.7924,45.8595,288896.0
2017-03-10 12:30:00,54.61,54.61,54.52,54.56,173557.0,45.8595,45.8595,45.784,45.8175,173557.0
2017-03-10 12:40:00,54.56,54.63,54.52,54.53,277314.0,45.8175,45.8763,45.784,45.7924,277314.0
2017-03-10 12:50:00,54.54,54.59,54.51,54.55,258748.0,45.8008,45.8427,45.7756,45.8092,258748.0
2017-03-10 13:00:00,54.55,54.56,54.45,54.48,296344.0,45.8092,45.8175,45.7252,45.7504,296344.0
2017-03-10 13:10:00,54.48,54.56,54.48,54.55,161554.0,45.7504,45.8175,45.7504,45.8092,161554.0
2017-03-10 13:20:00,54.55,54.57,54.47,54.52,145233.0,45.8092,45.8259,45.742,45.784,145233.0
2017-03-10 13:30:00,54.53,54.57,54.49,54.5,119953.0,45.7924,45.8259,45.7588,45.7672,119953.0
2017-03-10 13:40:00,54.51,54.55,54.47,54.47,145155.0,45.7756,45.8092,45.742,45.742,145155.0
2017-03-10 13:50:00,54.48,54.51,54.43,54.47,193033.0,45.7504,45.7756,45.7084,45.742,193033.0
2017-03-10 14:00:00,54.48,54.51,54.43,54.48,468787.0,45.7504,45.7756,45.7084,45.7504,468787.0
2017-03-10 14:10:00,54.48,54.56,54.46,54.55,285145.0,45.7504,45.8175,45.7336,45.8092,285145.0
2017-03-10 14:20:00,54.54,54.58,54.5,54.52,217909.0,45.8008,45.8343,45.7672,45.784,217909.0
2017-03-10 14:30:00,54.52,54.58,54.5,54.55,209799.0,45.784,45.8343,45.7672,45.8092,209799.0
2017-03-10 14:40:00,54.54,54.57,54.51,54.55,237852.0,45.8008,45.8259,45.7756,45.8092,237852.0
2017-03-10 14:50:00,54.54,54.56,54.51,54.52,211395.0,45.8008,45.8175,45.7756,45.784,211395.0
2017-03-10 15:00:00,54.52,54.55,54.51,54.55,166566.0,45.784,45.8092,45.7756,45.8092,166566.0
2017-03-10 15:10:00,54.54,54.55,54.41,54.44,309229.0,45.8008,45.8092,45.6916,45.7168,309229.0
2017-03-10 15:20:00,54.44,54.52,54.43,54.5,248312.0,45.7168,45.784,45.7084,45.7672,248312.0
2017-03-10 15:30:00,54.51,54.54,54.49,54.49,334423.0,45.7756,45.8008,45.7588,45.7588,334423.0
2017-03-10 15:40:00,54.5,54.51,54.49,54.49,355099.0,45.7672,45.7756,45.7588,45.7588,355099.0
2017-03-10 15:50:00,54.5,54.54,54.44,54.54,1226037.0,45.7672,45.8008,45.7168,45.8008,1226037.0
2017-03-13 09:30:00,54.57,54.89,54.4,54.74,546107.0,45.8259,46.0947,45.6832,45.9687,546107.0
2017-03-13 09:40:00,54.73,54.74,54.58,54.65,223376.0,45.9603,45.9687,45.8343,45.8931,223376.0
2017-03-13 09:50:00,54.65,54.73,54.62,54.69,184995.0,45.8931,45.9603,45.8679,45.9267,184995.0
2017-03-13 10:00:00,54.69,54.75,54.61,54.64,185417.0,45.9267,45.9771,45.8595,45.8847,185417.0
2017-03-13 10:10:00,54.65,54.68,54.61,54.61,144492.0,45.8931,45.9183,45.8595,45.8595,144492.0
2017-03-13 10:20:00,54.62,54.62,54.54,54.58,159291.0,45.8679,45.8679,45.8008,45.8343,159291.0
2017-03-13 10:30:00,54.58,54.59,54.51,54.52,175916.0,45.8343,45.8427,45.7756,45.784,175916.0
2017-03-13 10:40:00,54.52,54.56,54.41,54.43,208269.0,45.784,45.8175,45.6916,45.7084,208269.0
2017-03-13 10:50:00,54.43,54.5,54.41,54.5,193354.0,45.7084,45.7672,45.6916,45.7672,193354.0
2017-03-13 11:00:00,54.5,54.52,54.47,54.5,113432.0,45.7672,45.784,45.742,45.7672,113432.0
2017-03-13 11:10:00,54.5,54.51,54.46,54.47,134654.0,45.7672,45.7756,45.7336,45.742,134654.0
2017-03-13 11:20:00,54.47,54.51,54.46,54.47,150423.0,45.742,45.7756,45.7336,45.742,150423.0
2017-03-13 11:30:00,54.47,54.5,54.41,54.48,201532.0,45.742,45.7672,45.6916,45.7504,201532.0
2017-03-13 11:40:00,54.49,54.49,54.42,54.43,297719.0,45.7588,45.7588,45.7,45.7084,297719.0
2017-03-13 11:50:00,54.44,54.48,54.42,54.48,173480.0,45.7168,45.7504,45.7,45.7504,173480.0
2017-03-13 12:00:00,54.48,54.55,54.46,54.46,169183.0,45.7504,45.8092,45.7336,45.7336,169183.0
2017-03-13 12:10:00,54.46,54.5,54.44,54.46,161798.0,45.7336,45.7672,45.7168,45.7336,161798.0
2017-03-13 12:20:00,54.46,54.5,54.44,54.46,168303.0,45.7336,45.7672,45.7168,45.7336,168303.0
2017-03-13 12:30:00,54.45,54.49,54.44,54.44,107855.0,45.7252,45.7588,45.7168,45.7168,107855.0
2017-03-13 12:40:00,54.44,54.49,54.43,54.48,132173.0,45.7168,45.7588,45.7084,45.7504,132173.0
2017-03-13 12:50:00,54.48,54.5,54.47,54.48,67211.0,45.7504,45.7672,45.742,45.7504,67211.0
2017-03-13 13:00:00,54.49,54.51,54.46,54.47,105616.0,45.7588,45.7756,45.7336,45.742,105616.0
2017-03-13 13:10:00,54.46,54.49,54.45,54.48,78282.0,45.7336,45.7588,45.7252,45.7504,78282.0
2017-03-13 13:20:00,54.48,54.51,54.46,54.5,81021.0,45.7504,45.7756,45.7336,45.7672,81021.0
2017-03-13 13:30:00,54.51,54.51,54.46,54.48,89393.0,45.7756,45.7756,45.7336,45.7504,89393.0
2017-03-13 13:40:00,54.48,54.51,54.47,54.51,118370.0,45.7504,45.7756,45.742,45.7756,118370.0
2017-03-13 13:50:00,54.5,54.55,54.5,54.55,142073.0,45.7672,45.8092,45.7672,45.8092,142073.0
2017-03-13 14:00:00,54.55,54.55,54.48,54.48,165296.0,45.8092,45.8092,45.7504,45.7504,165296.0
2017-03-13 14:10:00,54.49,54.51,54.48,54.51,84618.0,45.7588,45.7756,45.7504,45.7756,84618.0
2017-03-13 14:20:00,54.5,54.53,54.49,54.5,138169.0,45.7672,45.7924,45.7588,45.7672,138169.0
2017-03-13 14:30:00,54.5,54.57,54.49,54.55,119004.0,45.7672,45.8259,45.7588,45.8092,119004.0
2017-03-13 14:40:00,54.55,54.56,54.53,54.55,122448.0,45.8092,45.8175,45.7924,45.8092,122448.0
2017-03-13 14:50:00,54.55,54.56,54.55,54.55,72160.0,45.8092,45.8175,45.8092,45.8092,72160.0
2017-03-13 15:00:00,54.55,54.59,54.54,54.59,199421.0,45.8092,45.8427,45.8008,45.8427,199421.0
2017-03-13 15:10:00,54.59,54.67,54.57,54.67,183282.0,45.8427,45.9099,45.8259,45.9099,183282.0
2017-03-13 15:20:00,54.66,54.68,54.63,54.65,247730.0,45.9015,45.9183,45.8763,45.8931,247730.0
2017-03-13 15:30:00,54.65,54.66,54.61,54.65,237366.0,45.8931,45.9015,45.8595,45.8931,237366.0
2017-03-13 15:40:00,54.65,54.67,54.63,54.65,294218.0,45.8931,45.9099,45.8763,45.8931,294218.0
2017-03-13 15:50:00,54.65,54.65,54.57,54.62,1188996.0,45.8931,45.8931,45.8259,45.8679,1188996.0
2017-03-14 09:30:00,54.62,54.74,54.61,54.66,260734.0,45.8679,45.9687,45.8595,45.9015,260734.0
2017-03-14 09:40:00,54.66,54.72,54.52,54.54,130389.0,45.9015,45.9519,45.784,45.8008,130389.0
2017-03-14 09:50:00,54.54,54.57,54.45,54.45,148879.0,45.8008,45.8259,45.7252,45.7252,148879.0
2017-03-14 10:00:00,54.46,54.52,54.44,54.45,115485.0,45.7336,45.784,45.7168,45.7252,115485.0
2017-03-14 10:10:00,54.45,54.49,54.38,54.38,179133.0,45.7252,45.7588,45.6664,45.6664,179133.0
2017-03-14 10:20:00,54.37,54.45,54.36,54.39,105560.0,45.658,45.7252,45.6496,45.6748,105560.0
2017-03-14 10:30:00,54.39,54.4,54.34,54.36,155420.0,45.6748,45.6832,45.6328,45.6496,155420.0
2017-03-14 10:40:00,54.37,54.39,54.34,54.36,108213.0,45.658,45.6748,45.6328,45.6496,108213.0
2017-03-14 10:50:00,54.36,54.41,54.32,54.33,119125.0,45.6496,45.6916,45.616,45.6244,119125.0
2017-03-14 11:00:00,54.34,54.37,54.29,54.34,114518.0,45.6328,45.658,45.5908,45.6328,114518.0
2017-03-14 11:10:00,54.33,54.42,54.32,54.39,126696.0,45.6244,45.7,45.616,45.6748,126696.0
2017-03-14 11:20:00,54.4,54.44,54.38,54.41,88578.0,45.6832,45.7168,45.6664,45.6916,88578.0
2017-03-14 11:30:00,54.42,54.45,54.39,54.41,274807.0,45.7,45.7252,45.6748,45.6916,274807.0
2017-03-14 11:40:00,54.42,54.42,54.36,54.4,98581.0,45.7,45.7,45.6496,45.6832,98581.0
2017-03-14 11:50:00,54.39,54.4,54.34,54.35,92532.0,45.6748,45.6832,45.6328,45.6412,92532.0
2017-03-14 12:00:00,54.35,54.38,54.29,54.3,138655.0,45.6412,45.6664,45.5908,45.5992,138655.0
2017-03-14 12:10:00,54.3,54.35,54.27,54.32,113099.0,45.5992,45.6412,45.574,45.616,113099.0
2017-03-14 12:20:00,54.32,54.35,54.3,54.32,72631.0,45.616,45.6412,45.5992,45.616,72631.0
2017-03-14 12:30:00,54.32,54.33,54.29,54.32,136358.0,45.616,45.6244,45.5908,45.616,136358.0
2017-03-14 12:40:00,54.32,54.33,54.29,54.3,102274.0,45.616,45.6244,45.5908,45.5992,102274.0
2017-03-14 12:50:00,54.3,54.32,54.29,54.3,69700.0,45.5992,45.616,45.5908,45.5992,69700.0
2017-03-14 13:00:00,54.3,54.32,54.3,54.31,72374.0,45.5992,45.616,45.5992,45.6076,72374.0
2017-03-14 13:10:00,54.3,54.33,54.29,54.31,160101.0,45.5992,45.6244,45.5908,45.6076,160101.0
2017-03-14 13:20:00,54.32,54.36,54.31,54.34,394982.0,45.616,45.6496,45.6076,45.6328,394982.0
2017-03-14 13:30:00,54.33,54.35,54.31,54.32,157982.0,45.6244,45.6412,45.6076,45.616,157982.0
2017-03-14 13:40:00,54.33,54.33,54.28,54.31,99729.0,45.6244,45.6244,45.5824,45.6076,99729.0
2017-03-14 13:50:00,54.31,54.31,54.26,54.26,115686.0,45.6076,45.6076,45.5656,45.5656,115686.0
2017-03-14 14:00:00,54.27,54.27,54.23,54.24,87205.0,45.574,45.574,45.5404,45.5488,87205.0
2017-03-14 14:10:00,54.24,54.25,54.21,54.25,90679.0,45.5488,45.5572,45.5236,45.5572,90679.0
2017-03-14 14:20:00,54.25,54.25,54.22,54.25,86691.0,45.5572,45.5572,45.532,45.5572,86691.0
2017-03-14 14:30:00,54.25,54.28,54.24,54.27,74694.0,45.5572,45.5824,45.5488,45.574,74694.0
2017-03-14 14:40:00,54.27,54.31,54.25,54.27,83388.0,45.574,45.6076,45.5572,45.574,83388.0
2017-03-14 14:50:00,54.27,54.29,54.25,54.27,139922.0,45.574,45.5908,45.5572,45.574,139922.0
2017-03-14 15:00:00,54.27,54.3,54.26,54.27,129276.0,45.574,45.5992,45.5656,45.574,129276.0
2017-03-14 15:10:00,54.28,54.3,54.26,54.28,163239.0,45.5824,45.5992,45.5656,45.5824,163239.0
2017-03-14 15:20:00,54.28,54.29,54.24,54.24,187335.0,45.5824,45.5908,45.5488,45.5488,187335.0
2017-03-14 15:30:00,54.24,54.26,54.23,54.23,195894.0,45.5488,45.5656,45.5404,45.5404,195894.0
2017-03-14 15:40:00,54.23,54.25,54.19,54.21,379783.0,45.5404,45.5572,45.5068,45.5236,379783.0
2017-03-14 15:50:00,54.21,54.29,54.19,54.26,1141053.0,45.5236,45.5908,45.5068,45.5656,1141053.0
2017-03-15 09:30:00,54.39,54.49,54.18,54.19,305697.0,45.6748,45.7588,45.4984,45.5068,305697.0
2017-03-15 09:40:00,54.2,54.26,54.11,54.25,340501.0,45.5152,45.5656,45.4397,45.5572,340501.0
2017-03-15 09:50:00,54.26,54.3,54.19,54.21,146540.0,45.5656,45.5992,45.5068,45.5236,146540.0
2017-03-15 10:00:00,54.21,54.26,54.15,54.18,112027.0,45.5236,45.5656,45.4732,45.4984,112027.0
2017-03-15 10:10:00,54.18,54.21,54.16,54.2,129384.0,45.4984,45.5236,45.4816,45.5152,129384.0
2017-03-15 10:20:00,54.2,54.23,54.15,54.23,119974.0,45.5152,45.5404,45.4732,45.5404,119974.0
2017-03-15 10:30:00,54.23,54.23,54.13,54.13,313352.0,45.5404,45.5404,45.4565,45.4565,313352.0
2017-03-15 10:40:00,54.12,54.17,54.09,54.13,112763.0,45.4481,45.49,45.4229,45.4565,112763.0
2017-03-15 10:50:00,54.13,54.19,54.1,54.19,121693.0,45.4565,45.5068,45.4313,45.5068,121693.0
2017-03-15 11:00:00,54.18,54.25,54.17,54.21,137375.0,45.4984,45.5572,45.49,45.5236,137375.0
2017-03-15 11:10:00,54.22,54.27,54.21,54.24,86860.0,45.532,45.574,45.5236,45.5488,86860.0
2017-03-15 11:20:00,54.25,54.33,54.23,54.31,113864.0,45.5572,45.6244,45.5404,45.6076,113864.0
2017-03-15 11:30:00,54.32,54.32,54.25,54.3,153277.0,45.616,45.616,45.5572,45.5992,153277.0
2017-03-15 11:40:00,54.3,54.44,54.3,54.38,223778.0,45.5992,45.7168,45.5992,45.6664,223778.0
2017-03-15 11:50:00,54.38,54.39,54.34,54.35,120273.0,45.6664,45.6748,45.6328,45.6412,120273.0
2017-03-15 12:00:00,54.36,54.39,54.35,54.39,88983.0,45.6496,45.6748,45.6412,45.6748,88983.0
2017-03-15 12:10:00,54.39,54.42,54.36,54.41,107553.0,45.6748,45.7,45.6496,45.6916,107553.0
2017-03-15 12:20:00,54.4,54.51,54.38,54.48,113778.0,45.6832,45.7756,45.6664,45.7504,113778.0
2017-03-15 12:30:00,54.48,54.52,54.44,54.49,91801.0,45.7504,45.784,45.7168,45.7588,91801.0
2017-03-15 12:40:00,54.5,54.53,54.48,54.48,129091.0,45.7672,45.7924,45.7504,45.7504,129091.0
2017-03-15 12:50:00,54.48,54.53,54.48,54.52,90185.0,45.7504,45.7924,45.7504,45.784,90185.0
2017-03-15 13:00:00,54.52,54.53,54.48,54.48,86607.0,45.784,45.7924,45.7504,45.7504,86607.0
2017-03-15 13:10:00,54.48,54.53,54.47,54.49,88124.0,45.7504,45.7924,45.742,45.7588,88124.0
2017-03-15 13:20:00,54.5,54.52,54.48,54.49,82889.0,45.7672,45.784,45.7504,45.7588,82889.0
2017-03-15 13:30:00,54.49,54.49,54.45,54.46,65631.0,45.7588,45.7588,45.7252,45.7336,65631.0
2017-03-15 13:40:00,54.46,54.46,54.41,54.41,125353.0,45.7336,45.7336,45.6916,45.6916,125353.0
2017-03-15 13:50:00,54.41,54.43,54.38,54.38,116660.0,45.6916,45.7084,45.6664,45.6664,116660.0
2017-03-15 14:00:00,54.38,54.58,54.38,54.5,330194.0,45.6664,45.8343,45.6664,45.7672,330194.0
2017-03-15 14:10:00,54.5,54.52,54.44,54.44,186407.0,45.7672,45.784,45.7168,45.7168,186407.0
2017-03-15 14:20:00,54.45,54.51,54.45,54.5,121735.0,45.7252,45.7756,45.7252,45.7672,121735.0
2017-03-15 14:30:00,54.49,54.5,54.38,54.47,168445.0,45.7588,45.7672,45.6664,45.742,168445.0
2017-03-15 14:40:00,54.47,54.58,54.47,54.55,212484.0,45.742,45.8343,45.742,45.8092,212484.0
2017-03-15 14:50:00,54.55,54.55,54.43,54.49,214773.0,45.8092,45.8092,45.7084,45.7588,214773.0
2017-03-15 15:00:00,54.5,54.54,54.46,54.51,184335.0,45.7672,45.8008,45.7336,45.7756,184335.0
2017-03-15 15:10:00,54.51,54.58,54.5,54.55,151473.0,45.7756,45.8343,45.7672,45.8092,151473.0
2017-03-15 15:20:00,54.55,54.57,54.52,54.55,335554.0,45.8092,45.8259,45.784,45.8092,335554.0
2017-03-15 15:30:00,54.56,54.65,54.56,54.65,358427.0,45.8175,45.8931,45.8175,45.8931,358427.0
2017-03-15 15:40:00,54.65,54.65,54.58,54.6,428712.0,45.8931,45.8931,45.8343,45.8511,428712.0
2017-03-15 15:50:00,54.61,54.65,54.51,54.53,653537.0,45.8595,45.8931,45.7756,45.7924,653537.0
2017-03-16 09:30:00,54.85,54.98,54.76,54.77,558011.0,46.0611,46.1703,45.9855,45.9939,558011.0
2017-03-16 09:40:00,54.77,54.99,54.77,54.92,308462.0,45.9939,46.1786,45.9939,46.1199,308462.0
2017-03-16 09:50:00,54.91,54.95,54.77,54.83,171320.0,46.1115,46.1451,45.9939,46.0443,171320.0
2017-03-16 10:00:00,54.82,54.95,54.72,54.83,219672.0,46.0359,46.1451,45.9519,46.0443,219672.0
2017-03-16 10:10:00,54.83,54.88,54.7,54.75,175989.0,46.0443,46.0863,45.9351,45.9771,175989.0
2017-03-16 10:20:00,54.75,54.83,54.72,54.83,110126.0,45.9771,46.0443,45.9519,46.0443,110126.0
2017-03-16 10:30:00,54.83,54.83,54.75,54.77,125094.0,46.0443,46.0443,45.9771,45.9939,125094.0
2017-03-16 10:40:00,54.78,54.85,54.74,54.8,249721.0,46.0023,46.0611,45.9687,46.0191,249721.0
2017-03-16 10:50:00,54.8,54.83,54.75,54.79,186217.0,46.0191,46.0443,45.9771,46.0107,186217.0
2017-03-16 11:00:00,54.78,54.79,54.69,54.78,116677.0,46.0023,46.0107,45.9267,46.0023,116677.0
2017-03-16 11:10:00,54.78,54.78,54.71,54.72,124707.0,46.0023,46.0023,45.9435,45.9519,124707.0
2017-03-16 11:20:00,54.73,54.76,54.66,54.69,135233.0,45.9603,45.9855,45.9015,45.9267,135233.0
2017-03-16 11:30:00,54.69,54.77,54.67,54.72,189792.0,45.9267,45.9939,45.9099,45.9519,189792.0
2017-03-16 11:40:00,54.72,54.73,54.68,54.71,195414.0,45.9519,45.9603,45.9183,45.9435,195414.0
2017-03-16 11:50:00,54.7,54.78,54.7,54.78,272897.0,45.9351,46.0023,45.9351,46.0023,272897.0
2017-03-16 12:00:00,54.78,54.86,54.77,54.85,316790.0,46.0023,46.0695,45.9939,46.0611,316790.0
2017-03-16 12:10:00,54.84,54.89,54.83,54.87,94623.0,46.0527,46.0947,46.0443,46.0779,94623.0
2017-03-16 12:20:00,54.88,54.94,54.86,54.92,159614.0,46.0863,46.1367,46.0695,46.1199,159614.0
2017-03-16 12:30:00,54.93,54.93,54.81,54.83,160184.0,46.1283,46.1283,46.0275,46.0443,160184.0
2017-03-16 12:40:00,54.84,54.87,54.82,54.84,100945.0,46.0527,46.0779,46.0359,46.0527,100945.0
2017-03-16 12:50:00,54.84,54.87,54.83,54.84,98669.0,46.0527,46.0779,46.0443,46.0527,98669.0
2017-03-16 13:00:00,54.84,54.85,54.81,54.81,65597.0,46.0527,46.0611,46.0275,46.0275,65597.0
2017-03-16 13:10:00,54.82,54.84,54.76,54.76,159124.0,46.0359,46.0527,45.9855,45.9855,159124.0
2017-03-16 13:20:00,54.77,54.82,54.77,54.79,110997.0,45.9939,46.0359,45.9939,46.0107,110997.0
2017-03-16 13:30:00,54.79,54.86,54.79,54.84,66499.0,46.0107,46.0695,46.0107,46.0527,66499.0
2017-03-16 13:40:00,54.84,54.86,54.83,54.85,53518.0,46.0527,46.0695,46.0443,46.0611,53518.0
2017-03-16 13:50:00,54.85,54.86,54.76,54.78,130490.0,46.0611,46.0695,45.9855,46.0023,130490.0
2017-03-16 14:00:00,54.79,54.82,54.77,54.82,109433.0,46.0107,46.0359,45.9939,46.0359,109433.0
2017-03-16 14:10:00,54.82,54.85,54.81,54.82,104618.0,46.0359,46.0611,46.0275,46.0359,104618.0
2017-03-16 14:20:00,54.82,54.83,54.79,54.83,81013.0,46.0359,46.0443,46.0107,46.0443,81013.0
2017-03-16 14:30:00,54.82,54.84,54.82,54.83,117865.0,46.0359,46.0527,46.0359,46.0443,117865.0
2017-03-16 14:40:00,54.83,54.85,54.74,54.78,143303.0,46.0443,46.0611,45.9687,46.0023,143303.0
2017-03-16 14:50:00,54.78,54.81,54.77,54.8,78654.0,46.0023,46.0275,45.9939,46.0191,78654.0
2017-03-16 15:00:00,54.79,54.8,54.73,54.77,133068.0,46.0107,46.0191,45.9603,45.9939,133068.0
2017-03-16 15:10:00,54.77,54.82,54.76,54.8,95778.0,45.9939,46.0359,45.9855,46.0191,95778.0
2017-03-16 15:20:00,54.81,54.86,54.81,54.84,168789.0,46.0275,46.0695,46.0275,46.0527,168789.0
2017-03-16 15:30:00,54.84,54.87,54.82,54.85,158612.0,46.0527,46.0779,46.0359,46.0611,158612.0
2017-03-16 15:40:00,54.85,54.9,54.82,54.89,271707.0,46.0611,46.1031,46.0359,46.0947,271707.0
2017-03-16 15:50:00,54.89,54.89,54.78,54.81,737447.0,46.0947,46.0947,46.0023,46.0275,737447.0
2017-03-17 09:30:00,54.95,55.39,54.95,55.38,2990379.0,46.1451,46.5146,46.1451,46.5062,2990379.0
2017-03-17 09:40:00,55.38,55.55,55.3,55.5,654111.0,46.5062,46.6489,46.439,46.6069,654111.0
2017-03-17 09:50:00,55.5,55.61,55.44,55.6,484931.0,46.6069,46.6993,46.5565,46.6909,484931.0
2017-03-17 10:00:00,55.6,55.89,55.57,55.89,586133.0,46.6909,46.9344,46.6657,46.9344,586133.0
2017-03-17 10:10:00,55.88,55.95,55.68,55.86,657875.0,46.926,46.9848,46.7581,46.9092,657875.0
2017-03-17 10:20:00,55.86,55.89,55.75,55.81,209297.0,46.9092,46.9344,46.8169,46.8673,209297.0
2017-03-17 10:30:00,55.81,55.83,55.73,55.79,176960.0,46.8673,46.8841,46.8001,46.8505,176960.0
2017-03-17 10:40:00,55.8,55.89,55.71,55.79,240457.0,46.8589,46.9344,46.7833,46.8505,240457.0
2017-03-17 10:50:00,55.78,55.82,55.65,55.69,162577.0,46.8421,46.8757,46.7329,46.7665,162577.0
2017-03-17 11:00:00,55.69,55.74,55.64,55.69,115231.0,46.7665,46.8085,46.7245,46.7665,115231.0
2017-03-17 11:10:00,55.68,55.77,55.67,55.77,155988.0,46.7581,46.8337,46.7497,46.8337,155988.0
2017-03-17 11:20:00,55.77,55.83,55.75,55.83,133533.0,46.8337,46.8841,46.8169,46.8841,133533.0
2017-03-17 11:30:00,55.83,55.85,55.8,55.84,166308.0,46.8841,46.9008,46.8589,46.8924,166308.0
2017-03-17 11:40:00,55.83,55.89,55.79,55.82,176619.0,46.8841,46.9344,46.8505,46.8757,176619.0
2017-03-17 11:50:00,55.81,55.92,55.81,55.85,129518.0,46.8673,46.9596,46.8673,46.9008,129518.0
2017-03-17 12:00:00,55.85,55.86,55.76,55.76,141284.0,46.9008,46.9092,46.8253,46.8253,141284.0
2017-03-17 12:10:00,55.76,55.81,55.73,55.73,107605.0,46.8253,46.8673,46.8001,46.8001,107605.0
2017-03-17 12:20:00,55.73,55.75,55.69,55.7,226448.0,46.8001,46.8169,46.7665,46.7749,226448.0
2017-03-17 12:30:00,55.7,55.75,55.65,55.71,113115.0,46.7749,46.8169,46.7329,46.7833,113115.0
2017-03-17 12:40:00,55.71,55.71,55.62,55.66,130611.0,46.7833,46.7833,46.7077,46.7413,130611.0
2017-03-17 12:50:00,55.66,55.72,55.62,55.72,116899.0,46.7413,46.7917,46.7077,46.7917,116899.0
2017-03-17 13:00:00,55.71,55.73,55.68,55.69,132520.0,46.7833,46.8001,46.7581,46.7665,132520.0
2017-03-17 13:10:00,55.69,55.75,55.68,55.73,100903.0,46.7665,46.8169,46.7581,46.8001,100903.0
2017-03-17 13:20:00,55.73,55.74,55.71,55.74,94013.0,46.8001,46.8085,46.7833,46.8085,94013.0
2017-03-17 13:30:00,55.75,55.76,55.71,55.75,100081.0,46.8169,46.8253,46.7833,46.8169,100081.0
2017-03-17 13:40:00,55.75,55.85,55.74,55.85,142261.0,46.8169,46.9008,46.8085,46.9008,142261.0
2017-03-17 13:50:00,55.85,55.96,55.84,55.95,219153.0,46.9008,46.9932,46.8924,46.9848,219153.0
2017-03-17 14:00:00,55.95,56.07,55.94,56.05,334492.0,46.9848,47.0856,46.9764,47.0688,334492.0
2017-03-17 14:10:00,56.06,56.1,56.04,56.08,196766.0,47.0772,47.1108,47.0604,47.094,196766.0
2017-03-17 14:20:00,56.08,56.13,55.97,55.98,205846.0,47.094,47.136,47.0016,47.01,205846.0
2017-03-17 14:30:00,55.97,56.01,55.96,55.98,142443.0,47.0016,47.0352,46.9932,47.01,142443.0
2017-03-17 14:40:00,55.99,56.03,55.98,56.02,193657.0,47.0184,47.052,47.01,47.0436,193657.0
2017-03-17 14:50:00,56.01,56.04,56.0,56.02,177605.0,47.0352,47.0604,47.0268,47.0436,177605.0
2017-03-17 15:00:00,56.02,56.02,55.98,56.01,201431.0,47.0436,47.0436,47.01,47.0352,201431.0
2017-03-17 15:10:00,56.02,56.02,55.9,55.9,236156.0,47.0436,47.0436,46.9428,46.9428,236156.0
2017-03-17 15:20:00,55.9,55.94,55.88,55.94,206317.0,46.9428,46.9764,46.926,46.9764,206317.0
2017-03-17 15:30:00,55.93,55.95,55.86,55.94,339554.0,46.968,46.9848,46.9092,46.9764,339554.0
2017-03-17 15:40:00,55.94,55.95,55.89,55.91,289218.0,46.9764,46.9848,46.9344,46.9512,289218.0
2017-03-17 15:50:00,55.91,55.92,55.77,55.79,1170553.0,46.9512,46.9596,46.8337,46.8505,1170553.0
2017-03-20 09:30:00,55.87,56.05,55.74,55.77,454595.0,46.9176,47.0688,46.8085,46.8337,454595.0
2017-03-20 09:40:00,55.78,55.82,55.71,55.73,148860.0,46.8421,46.8757,46.7833,46.8001,148860.0
2017-03-20 09:50:00,55.73,55.82,55.69,55.8,132669.0,46.8001,46.8757,46.7665,46.8589,132669.0
2017-03-20 10:00:00,55.8,55.92,55.79,55.92,158471.0,46.8589,46.9596,46.8505,46.9596,158471.0
2017-03-20 10:10:00,55.92,55.97,55.87,55.97,226989.0,46.9596,47.0016,46.9176,47.0016,226989.0
2017-03-20 10:20:00,55.96,55.99,55.92,55.99,102948.0,46.9932,47.0184,46.9596,47.0184,102948.0
2017-03-20 10:30:00,55.98,55.99,55.89,55.9,198884.0,47.01,47.0184,46.9344,46.9428,198884.0
2017-03-20 10:40:00,55.91,55.99,55.89,55.98,210461.0,46.9512,47.0184,46.9344,47.01,210461.0
2017-03-20 10:50:00,55.98,55.99,55.9,55.91,110536.0,47.01,47.0184,46.9428,46.9512,110536.0
2017-03-20 11:00:00,55.9,55.94,55.82,55.93,174274.0,46.9428,46.9764,46.8757,46.968,174274.0
2017-03-20 11:10:00,55.93,55.98,55.91,55.98,93298.0,46.968,47.01,46.9512,47.01,93298.0
2017-03-20 11:20:00,55.98,55.98,55.89,55.93,123240.0,47.01,47.01,46.9344,46.968,123240.0
2017-03-20 11:30:00,55.92,55.95,55.89,55.93,87234.0,46.9596,46.9848,46.9344,46.968,87234.0
2017-03-20 11:40:00,55.92,56.02,55.88,56.01,151022.0,46.9596,47.0436,46.926,47.0352,151022.0
2017-03-20 11:50:00,56.0,56.04,55.97,56.0,145617.0,47.0268,47.0604,47.0016,47.0268,145617.0
2017-03-20 12:00:00,55.99,56.0,55.91,55.91,128426.0,47.0184,47.0268,46.9512,46.9512,128426.0
2017-03-20 12:10:00,55.91,55.96,55.9,55.96,253341.0,46.9512,46.9932,46.9428,46.9932,253341.0
2017-03-20 12:20:00,55.95,55.96,55.9,55.9,246263.0,46.9848,46.9932,46.9428,46.9428,246263.0
2017-03-20 12:30:00,55.91,55.92,55.87,55.9,123957.0,46.9512,46.9596,46.9176,46.9428,123957.0
2017-03-20 12:40:00,55.9,55.97,55.87,55.92,113217.0,46.9428,47.0016,46.9176,46.9596,113217.0
2017-03-20 12:50:00,55.92,55.93,55.89,55.91,118563.0,46.9596,46.968,46.9344,46.9512,118563.0
2017-03-20 13:00:00,55.91,55.92,55.85,55.86,95510.0,46.9512,46.9596,46.9008,46.9092,95510.0
2017-03-20 13:10:00,55.86,55.88,55.8,55.82,83978.0,46.9092,46.926,46.8589,46.8757,83978.0
2017-03-20 13:20:00,55.82,55.83,55.73,55.75,83822.0,46.8757,46.8841,46.8001,46.8169,83822.0
2017-03-20 13:30:00,55.76,55.81,55.74,55.77,77658.0,46.8253,46.8673,46.8085,46.8337,77658.0
2017-03-20 13:40:00,55.78,55.78,55.64,55.66,163200.0,46.8421,46.8421,46.7245,46.7413,163200.0
2017-03-20 13:50:00,55.66,55.68,55.62,55.68,59561.0,46.7413,46.7581,46.7077,46.7581,59561.0
2017-03-20 14:00:00,55.68,55.68,55.61,55.65,68593.0,46.7581,46.7581,46.6993,46.7329,68593.0
2017-03-20 14:10:00,55.64,55.67,55.62,55.66,110625.0,46.7245,46.7497,46.7077,46.7413,110625.0
2017-03-20 14:20:00,55.67,55.69,55.63,55.65,122314.0,46.7497,46.7665,46.7161,46.7329,122314.0
2017-03-20 14:30:00,55.64,55.65,55.53,55.59,166704.0,46.7245,46.7329,46.6321,46.6825,166704.0
2017-03-20 14:40:00,55.58,55.6,55.53,55.54,125309.0,46.6741,46.6909,46.6321,46.6405,125309.0
2017-03-20 14:50:00,55.54,55.62,55.51,55.61,106113.0,46.6405,46.7077,46.6153,46.6993,106113.0
2017-03-20 15:00:00,55.62,55.65,55.6,55.63,107358.0,46.7077,46.7329,46.6909,46.7161,107358.0
2017-03-20 15:10:00,55.63,55.72,55.62,55.67,121092.0,46.7161,46.7917,46.7077,46.7497,121092.0
2017-03-20 15:20:00,55.68,55.73,55.67,55.73,116686.0,46.7581,46.8001,46.7497,46.8001,116686.0
2017-03-20 15:30:00,55.72,55.76,55.71,55.73,136711.0,46.7917,46.8253,46.7833,46.8001,136711.0
2017-03-20 15:40:00,55.73,55.78,55.73,55.76,171779.0,46.8001,46.8421,46.8001,46.8253,171779.0
2017-03-20 15:50:00,55.75,55.86,55.74,55.81,863562.0,46.8169,46.9092,46.8085,46.8673,863562.0
2017-03-21 09:30:00,56.05,56.39,56.05,56.34,479295.0,47.0688,47.3543,47.0688,47.3123,479295.0
2017-03-21 09:40:00,56.34,56.34,56.21,56.31,193289.0,47.3123,47.3123,47.2032,47.2871,193289.0
2017-03-21 09:50:00,56.32,56.45,56.31,56.44,190120.0,47.2955,47.4047,47.2871,47.3963,190120.0
2017-03-21 10:00:00,56.45,56.45,56.3,56.37,225321.0,47.4047,47.4047,47.2787,47.3375,225321.0
2017-03-21 10:10:00,56.37,56.41,56.2,56.22,170071.0,47.3375,47.3711,47.1948,47.2116,170071.0
2017-03-21 10:20:00,56.22,56.23,55.96,55.98,245663.0,47.2116,47.22,46.9932,47.01,245663.0
2017-03-21 10:30:00,55.98,56.03,55.91,56.0,173526.0,47.01,47.052,46.9512,47.0268,173526.0
2017-03-21 10:40:00,56.0,56.0,55.9,55.94,137003.0,47.0268,47.0268,46.9428,46.9764,137003.0
2017-03-21 10:50:00,55.93,55.93,55.75,55.77,170574.0,46.968,46.968,46.8169,46.8337,170574.0
2017-03-21 11:00:00,55.77,55.9,55.73,55.86,204418.0,46.8337,46.9428,46.8001,46.9092,204418.0
2017-03-21 11:10:00,55.87,55.94,55.73,55.78,188593.0,46.9176,46.9764,46.8001,46.8421,188593.0
2017-03-21 11:20:00,55.77,55.86,55.75,55.8,101912.0,46.8337,46.9092,46.8169,46.8589,101912.0
2017-03-21 11:30:00,55.8,55.81,55.7,55.76,211769.0,46.8589,46.8673,46.7749,46.8253,211769.0
2017-03-21 11:40:00,55.76,55.83,55.69,55.77,148724.0,46.8253,46.8841,46.7665,46.8337,148724.0
2017-03-21 11:50:00,55.77,55.79,55.73,55.76,110262.0,46.8337,46.8505,46.8001,46.8253,110262.0
2017-03-21 12:00:00,55.76,55.82,55.72,55.77,136750.0,46.8253,46.8757,46.7917,46.8337,136750.0
2017-03-21 12:10:00,55.78,55.79,55.71,55.73,92971.0,46.8421,46.8505,46.7833,46.8001,92971.0
2017-03-21 12:20:00,55.73,55.8,55.71,55.78,82502.0,46.8001,46.8589,46.7833,46.8421,82502.0
2017-03-21 12:30:00,55.78,55.8,55.69,55.74,96925.0,46.8421,46.8589,46.7665,46.8085,96925.0
2017-03-21 12:40:00,55.74,55.8,55.71,55.74,105561.0,46.8085,46.8589,46.7833,46.8085,105561.0
2017-03-21 12:50:00,55.74,55.79,55.73,55.77,88865.0,46.8085,46.8505,46.8001,46.8337,88865.0
2017-03-21 13:00:00,55.77,55.83,55.76,55.8,110051.0,46.8337,46.8841,46.8253,46.8589,110051.0
2017-03-21 13:10:00,55.79,55.83,55.73,55.81,106612.0,46.8505,46.8841,46.8001,46.8673,106612.0
2017-03-21 13:20:00,55.81,55.86,55.73,55.84,123127.0,46.8673,46.9092,46.8001,46.8924,123127.0
2017-03-21 13:30:00,55.85,55.85,55.76,55.79,90338.0,46.9008,46.9008,46.8253,46.8505,90338.0
2017-03-21 13:40:00,55.78,55.82,55.74,55.77,91475.0,46.8421,46.8757,46.8085,46.8337,91475.0
2017-03-21 13:50:00,55.77,55.78,55.66,55.68,102897.0,46.8337,46.8421,46.7413,46.7581,102897.0
2017-03-21 14:00:00,55.68,55.72,55.63,55.72,109392.0,46.7581,46.7917,46.7161,46.7917,109392.0
2017-03-21 14:10:00,55.71,55.76,55.67,55.74,103215.0,46.7833,46.8253,46.7497,46.8085,103215.0
2017-03-21 14:20:00,55.74,55.76,55.7,55.73,123910.0,46.8085,46.8253,46.7749,46.8001,123910.0
2017-03-21 14:30:00,55.72,55.74,55.66,55.7,203973.0,46.7917,46.8085,46.7413,46.7749,203973.0
2017-03-21 14:40:00,55.7,55.7,55.61,55.64,196410.0,46.7749,46.7749,46.6993,46.7245,196410.0
2017-03-21 14:50:00,55.63,55.69,55.57,55.63,253620.0,46.7161,46.7665,46.6657,46.7161,253620.0
2017-03-21 15:00:00,55.63,55.68,55.6,55.64,122260.0,46.7161,46.7581,46.6909,46.7245,122260.0
2017-03-21 15:10:00,55.63,55.68,55.59,55.65,161148.0,46.7161,46.7581,46.6825,46.7329,161148.0
2017-03-21 15:20:00,55.65,55.7,55.59,55.7,188609.0,46.7329,46.7749,46.6825,46.7749,188609.0
2017-03-21 15:30:00,55.7,55.7,55.63,55.65,309576.0,46.7749,46.7749,46.7161,46.7329,309576.0
2017-03-21 15:40:00,55.65,55.67,55.54,55.57,301053.0,46.7329,46.7497,46.6405,46.6657,301053.0
2017-03-21 15:50:00,55.57,55.59,55.48,55.54,719201.0,46.6657,46.6825,46.5901,46.6405,719201.0
2017-03-22 09:30:00,55.68,55.95,55.54,55.68,374770.0,46.7581,46.9848,46.6405,46.7581,374770.0
2017-03-22 09:40:00,55.69,55.72,55.61,55.69,241922.0,46.7665,46.7917,46.6993,46.7665,241922.0
2017-03-22 09:50:00,55.7,55.72,55.57,55.6,214329.0,46.7749,46.7917,46.6657,46.6909,214329.0
2017-03-22 10:00:00,55.6,55.61,55.54,55.6,161506.0,46.6909,46.6993,46.6405,46.6909,161506.0
2017-03-22 10:10:00,55.6,55.62,55.53,55.55,131594.0,46.6909,46.7077,46.6321,46.6489,131594.0
2017-03-22 10:20:00,55.54,55.59,55.51,55.59,97864.0,46.6405,46.6825,46.6153,46.6825,97864.0
2017-03-22 10:30:00,55.59,55.81,55.53,55.78,217069.0,46.6825,46.8673,46.6321,46.8421,217069.0
2017-03-22 10:40:00,55.78,55.84,55.71,55.71,198183.0,46.8421,46.8924,46.7833,46.7833,198183.0
2017-03-22 10:50:00,55.71,55.81,55.71,55.8,231534.0,46.7833,46.8673,46.7833,46.8589,231534.0
2017-03-22 11:00:00,55.8,55.81,55.73,55.75,107375.0,46.8589,46.8673,46.8001,46.8169,107375.0
2017-03-22 11:10:00,55.76,56.0,55.73,55.97,307539.0,46.8253,47.0268,46.8001,47.0016,307539.0
2017-03-22 11:20:00,55.97,55.97,55.86,55.9,114170.0,47.0016,47.0016,46.9092,46.9428,114170.0
2017-03-22 11:30:00,55.9,55.94,55.87,55.92,153824.0,46.9428,46.9764,46.9176,46.9596,153824.0
2017-03-22 11:40:00,55.92,55.95,55.91,55.92,76325.0,46.9596,46.9848,46.9512,46.9596,76325.0
2017-03-22 11:50:00,55.91,55.94,55.89,55.93,81198.0,46.9512,46.9764,46.9344,46.968,81198.0
2017-03-22 12:00:00,55.93,55.95,55.9,55.95,98834.0,46.968,46.9848,46.9428,46.9848,98834.0
2017-03-22 12:10:00,55.95,55.96,55.84,55.84,224320.0,46.9848,46.9932,46.8924,46.8924,224320.0
2017-03-22 12:20:00,55.84,55.92,55.78,55.9,123080.0,46.8924,46.9596,46.8421,46.9428,123080.0
2017-03-22 12:30:00,55.9,55.96,55.88,55.91,81541.0,46.9428,46.9932,46.926,46.9512,81541.0
2017-03-22 12:40:00,55.91,55.93,55.89,55.93,108950.0,46.9512,46.968,46.9344,46.968,108950.0
2017-03-22 12:50:00,55.93,55.96,55.9,55.93,80066.0,46.968,46.9932,46.9428,46.968,80066.0
2017-03-22 13:00:00,55.93,55.97,55.83,55.97,127816.0,46.968,47.0016,46.8841,47.0016,127816.0
2017-03-22 13:10:00,55.96,56.04,55.93,56.0,107499.0,46.9932,47.0604,46.968,47.0268,107499.0
2017-03-22 13:20:00,55.99,56.03,55.95,55.99,226951.0,47.0184,47.052,46.9848,47.0184,226951.0
2017-03-22 13:30:00,55.98,56.0,55.94,55.98,124830.0,47.01,47.0268,46.9764,47.01,124830.0
2017-03-22 13:40:00,55.98,55.99,55.86,55.9,316397.0,47.01,47.0184,46.9092,46.9428,316397.0
2017-03-22 13:50:00,55.9,55.9,55.72,55.74,167896.0,46.9428,46.9428,46.7917,46.8085,167896.0
2017-03-22 14:00:00,55.74,55.84,55.74,55.82,116253.0,46.8085,46.8924,46.8085,46.8757,116253.0
2017-03-22 14:10:00,55.82,55.86,55.8,55.81,103375.0,46.8757,46.9092,46.8589,46.8673,103375.0
2017-03-22 14:20:00,55.81,55.86,55.79,55.83,81343.0,46.8673,46.9092,46.8505,46.8841,81343.0
2017-03-22 14:30:00,55.83,55.89,55.81,55.85,195528.0,46.8841,46.9344,46.8673,46.9008,195528.0
2017-03-22 14:40:00,55.85,55.89,55.81,55.88,141149.0,46.9008,46.9344,46.8673,46.926,141149.0
2017-03-22 14:50:00,55.88,55.92,55.86,55.9,153178.0,46.926,46.9596,46.9092,46.9428,153178.0
2017-03-22 15:00:00,55.9,55.92,55.88,55.9,99297.0,46.9428,46.9596,46.926,46.9428,99297.0
2017-03-22 15:10:00,55.89,55.91,55.85,55.89,116474.0,46.9344,46.9512,46.9008,46.9344,116474.0
2017-03-22 15:20:00,55.9,55.94,55.87,55.87,148669.0,46.9428,46.9764,46.9176,46.9176,148669.0
2017-03-22 15:30:00,55.88,55.89,55.82,55.83,129926.0,46.926,46.9344,46.8757,46.8841,129926.0
2017-03-22 15:40:00,55.83,55.89,55.82,55.88,209818.0,46.8841,46.9344,46.8757,46.926,209818.0
2017-03-22 15:50:00,55.88,55.93,55.87,55.89,526945.0,46.926,46.968,46.9176,46.9344,526945.0
2017-03-23 09:30:00,56.15,56.21,55.91,55.99,346508.0,47.1528,47.2032,46.9512,47.0184,346508.0
2017-03-23 09:40:00,55.98,56.06,55.85,55.91,170883.0,47.01,47.0772,46.9008,46.9512,170883.0
2017-03-23 09:50:00,55.91,55.95,55.83,55.91,228542.0,46.9512,46.9848,46.8841,46.9512,228542.0
2017-03-23 10:00:00,55.91,56.13,55.91,56.08,202891.0,46.9512,47.136,46.9512,47.094,202891.0
2017-03-23 10:10:00,56.08,56.11,56.01,56.1,98416.0,47.094,47.1192,47.0352,47.1108,98416.0
2017-03-23 10:20:00,56.1,56.19,56.07,56.11,161758.0,47.1108,47.1864,47.0856,47.1192,161758.0
2017-03-23 10:30:00,56.11,56.12,56.02,56.08,127099.0,47.1192,47.1276,47.0436,47.094,127099.0
2017-03-23 10:40:00,56.09,56.16,56.08,56.14,116705.0,47.1024,47.1612,47.094,47.1444,116705.0
2017-03-23 10:50:00,56.14,56.25,56.14,56.23,144045.0,47.1444,47.2368,47.1444,47.22,144045.0
2017-03-23 11:00:00,56.22,56.27,56.2,56.27,90289.0,47.2116,47.2535,47.1948,47.2535,90289.0
2017-03-23 11:10:00,56.27,56.38,56.21,56.36,280203.0,47.2535,47.3459,47.2032,47.3291,280203.0
2017-03-23 11:20:00,56.36,56.43,56.3,56.34,150795.0,47.3291,47.3879,47.2787,47.3123,150795.0
2017-03-23 11:30:00,56.34,56.35,56.26,56.3,98715.0,47.3123,47.3207,47.2451,47.2787,98715.0
2017-03-23 11:40:00,56.29,56.3,56.19,56.2,93482.0,47.2703,47.2787,47.1864,47.1948,93482.0
2017-03-23 11:50:00,56.21,56.27,56.19,56.25,106887.0,47.2032,47.2535,47.1864,47.2368,106887.0
2017-03-23 12:00:00,56.26,56.3,56.23,56.24,90807.0,47.2451,47.2787,47.22,47.2284,90807.0
2017-03-23 12:10:00,56.23,56.3,56.2,56.25,100326.0,47.22,47.2787,47.1948,47.2368,100326.0
2017-03-23 12:20:00,56.25,56.3,56.21,56.28,76499.0,47.2368,47.2787,47.2032,47.2619,76499.0
2017-03-23 12:30:00,56.28,56.36,56.26,56.35,107285.0,47.2619,47.3291,47.2451,47.3207,107285.0
2017-03-23 12:40:00,56.35,56.38,56.32,56.35,86356.0,47.3207,47.3459,47.2955,47.3207,86356.0
2017-03-23 12:50:00,56.35,56.39,56.3,56.31,93131.0,47.3207,47.3543,47.2787,47.2871,93131.0
2017-03-23 13:00:00,56.32,56.32,56.1,56.12,83947.0,47.2955,47.2955,47.1108,47.1276,83947.0
2017-03-23 13:10:00,56.11,56.15,56.0,56.07,162315.0,47.1192,47.1528,47.0268,47.0856,162315.0
2017-03-23 13:20:00,56.07,56.1,55.95,55.95,93428.0,47.0856,47.1108,46.9848,46.9848,93428.0
2017-03-23 13:30:00,55.95,56.03,55.94,56.0,85578.0,46.9848,47.052,46.9764,47.0268,85578.0
2017-03-23 13:40:00,56.0,56.08,55.99,56.07,59818.0,47.0268,47.094,47.0184,47.0856,59818.0
2017-03-23 13:50:00,56.07,56.1,56.02,56.04,66235.0,47.0856,47.1108,47.0436,47.0604,66235.0
2017-03-23 14:00:00,56.04,56.12,56.01,56.1,54025.0,47.0604,47.1276,47.0352,47.1108,54025.0
2017-03-23 14:10:00,56.11,56.11,56.05,56.07,60381.0,47.1192,47.1192,47.0688,47.0856,60381.0
2017-03-23 14:20:00,56.07,56.08,56.01,56.03,87630.0,47.0856,47.094,47.0352,47.052,87630.0
2017-03-23 14:30:00,56.02,56.03,55.96,56.02,86951.0,47.0436,47.052,46.9932,47.0436,86951.0
2017-03-23 14:40:00,56.02,56.09,56.0,56.04,72384.0,47.0436,47.1024,47.0268,47.0604,72384.0
2017-03-23 14:50:00,56.03,56.04,55.98,55.98,77234.0,47.052,47.0604,47.01,47.01,77234.0
2017-03-23 15:00:00,55.98,56.0,55.95,55.96,94661.0,47.01,47.0268,46.9848,46.9932,94661.0
2017-03-23 15:10:00,55.97,55.97,55.87,55.9,209236.0,47.0016,47.0016,46.9176,46.9428,209236.0
2017-03-23 15:20:00,55.9,55.96,55.86,55.86,146679.0,46.9428,46.9932,46.9092,46.9092,146679.0
2017-03-23 15:30:00,55.86,55.88,55.78,55.82,202711.0,46.9092,46.926,46.8421,46.8757,202711.0
2017-03-23 15:40:00,55.83,55.86,55.78,55.84,276107.0,46.8841,46.9092,46.8421,46.8924,276107.0
2017-03-23 15:50:00,55.83,55.87,55.78,55.85,809849.0,46.8841,46.9176,46.8421,46.9008,809849.0
2017-03-24 09:30:00,56.11,56.45,55.9,56.42,514638.0,47.1192,47.4047,46.9428,47.3795,514638.0
2017-03-24 09:40:00,56.42,56.47,56.27,56.33,248511.0,47.3795,47.4215,47.2535,47.3039,248511.0
2017-03-24 09:50:00,56.34,56.42,56.26,56.41,258576.0,47.3123,47.3795,47.2451,47.3711,258576.0
2017-03-24 10:00:00,56.41,56.44,56.34,56.4,204973.0,47.3711,47.3963,47.3123,47.3627,204973.0
2017-03-24 10:10:00,56.4,56.54,56.38,56.52,408339.0,47.3627,47.4803,47.3459,47.4635,408339.0
2017-03-24 10:20:00,56.51,56.52,56.41,56.43,284089.0,47.4551,47.4635,47.3711,47.3879,284089.0
2017-03-24 10:30:00,56.43,56.54,56.42,56.54,235374.0,47.3879,47.4803,47.3795,47.4803,235374.0
2017-03-24 10:40:00,56.53,56.68,56.52,56.62,279484.0,47.4719,47.5978,47.4635,47.5475,279484.0
2017-03-24 10:50:00,56.62,56.82,56.6,56.82,328080.0,47.5475,47.7154,47.5307,47.7154,328080.0
2017-03-24 11:00:00,56.82,56.84,56.72,56.8,396740.0,47.7154,47.7322,47.6314,47.6986,396740.0
2017-03-24 11:10:00,56.8,56.91,56.8,56.87,501643.0,47.6986,47.791,47.6986,47.7574,501643.0
2017-03-24 11:20:00,56.86,56.92,56.84,56.91,435190.0,47.749,47.7994,47.7322,47.791,435190.0
2017-03-24 11:30:00,56.91,57.0,56.89,56.97,380630.0,47.791,47.8666,47.7742,47.8414,380630.0
2017-03-24 11:40:00,56.97,57.05,56.96,56.97,432025.0,47.8414,47.9086,47.833,47.8414,432025.0
2017-03-24 11:50:00,56.97,57.09,56.95,57.08,361257.0,47.8414,47.9422,47.8246,47.9338,361257.0
2017-03-24 12:00:00,57.08,57.08,56.99,57.0,210512.0,47.9338,47.9338,47.8582,47.8666,210512.0
2017-03-24 12:10:00,56.99,57.05,56.9,56.98,360125.0,47.8582,47.9086,47.7826,47.8498,360125.0
2017-03-24 12:20:00,56.98,57.1,56.89,57.07,338465.0,47.8498,47.9506,47.7742,47.9254,338465.0
2017-03-24 12:30:00,57.08,57.24,57.04,57.22,333376.0,47.9338,48.0681,47.9002,48.0513,333376.0
2017-03-24 12:40:00,57.23,57.23,57.14,57.23,222614.0,48.0597,48.0597,47.9841,48.0597,222614.0
2017-03-24 12:50:00,57.23,57.34,57.21,57.29,375797.0,48.0597,48.1521,48.0429,48.1101,375797.0
2017-03-24 13:00:00,57.3,57.34,57.15,57.17,340129.0,48.1185,48.1521,47.9925,48.0093,340129.0
2017-03-24 13:10:00,57.17,57.28,57.14,57.27,331349.0,48.0093,48.1017,47.9841,48.0933,331349.0
2017-03-24 13:20:00,57.26,57.38,57.26,57.32,229037.0,48.0849,48.1857,48.0849,48.1353,229037.0
2017-03-24 13:30:00,57.32,57.34,57.28,57.33,227796.0,48.1353,48.1521,48.1017,48.1437,227796.0
2017-03-24 13:40:00,57.34,57.34,57.22,57.23,286382.0,48.1521,48.1521,48.0513,48.0597,286382.0
2017-03-24 13:50:00,57.23,57.24,57.18,57.21,310512.0,48.0597,48.0681,48.0177,48.0429,310512.0
2017-03-24 14:00:00,57.21,57.24,56.97,56.99,231287.0,48.0429,48.0681,47.8414,47.8582,231287.0
2017-03-24 14:10:00,56.98,57.0,56.92,56.98,271856.0,47.8498,47.8666,47.7994,47.8498,271856.0
2017-03-24 14:20:00,56.99,56.99,56.78,56.84,259686.0,47.8582,47.8582,47.6818,47.7322,259686.0
2017-03-24 14:30:00,56.84,56.9,56.81,56.88,217911.0,47.7322,47.7826,47.707,47.7658,217911.0
2017-03-24 14:40:00,56.88,56.97,56.86,56.88,244682.0,47.7658,47.8414,47.749,47.7658,244682.0
2017-03-24 14:50:00,56.88,56.89,56.81,56.84,236197.0,47.7658,47.7742,47.707,47.7322,236197.0
2017-03-24 15:00:00,56.85,56.86,56.77,56.82,271404.0,47.7406,47.749,47.6734,47.7154,271404.0
2017-03-24 15:10:00,56.81,56.82,56.66,56.7,250850.0,47.707,47.7154,47.5811,47.6146,250850.0
2017-03-24 15:20:00,56.69,56.86,56.68,56.86,289674.0,47.6062,47.749,47.5978,47.749,289674.0
2017-03-24 15:30:00,56.85,56.91,56.73,56.9,450952.0,47.7406,47.791,47.6398,47.7826,450952.0
2017-03-24 15:40:00,56.9,56.97,56.77,56.8,490600.0,47.7826,47.8414,47.6734,47.6986,490600.0
2017-03-24 15:50:00,56.8,56.9,56.76,56.81,1526396.0,47.6986,47.7826,47.665,47.707,1526396.0
2017-03-27 09:30:00,56.62,56.79,56.46,56.57,343252.0,47.5475,47.6902,47.4131,47.5055,343252.0
2017-03-27 09:40:00,56.56,56.93,56.53,56.9,278902.0,47.4971,47.8078,47.4719,47.7826,278902.0
2017-03-27 09:50:00,56.9,57.14,56.87,57.04,373792.0,47.7826,47.9841,47.7574,47.9002,373792.0
2017-03-27 10:00:00,57.04,57.04,56.92,56.97,313508.0,47.9002,47.9002,47.7994,47.8414,313508.0
2017-03-27 10:10:00,56.96,57.08,56.95,57.0,185198.0,47.833,47.9338,47.8246,47.8666,185198.0
2017-03-27 10:20:00,57.0,57.08,56.99,57.02,128606.0,47.8666,47.9338,47.8582,47.8834,128606.0
2017-03-27 10:30:00,57.03,57.12,57.02,57.05,165810.0,47.8918,47.9673,47.8834,47.9086,165810.0
2017-03-27 10:40:00,57.06,57.18,57.05,57.16,287190.0,47.917,48.0177,47.9086,48.0009,287190.0
2017-03-27 10:50:00,57.16,57.19,57.06,57.17,190486.0,48.0009,48.0261,47.917,48.0093,190486.0
2017-03-27 11:00:00,57.17,57.18,56.99,57.02,152441.0,48.0093,48.0177,47.8582,47.8834,152441.0
2017-03-27 11:10:00,57.02,57.11,56.98,57.11,177283.0,47.8834,47.9589,47.8498,47.9589,177283.0
2017-03-27 11:20:00,57.11,57.18,57.08,57.18,140693.0,47.9589,48.0177,47.9338,48.0177,140693.0
2017-03-27 11:30:00,57.18,57.28,57.17,57.24,234757.0,48.0177,48.1017,48.0093,48.0681,234757.0
2017-03-27 11:40:00,57.24,57.34,57.22,57.34,220360.0,48.0681,48.1521,48.0513,48.1521,220360.0
2017-03-27 11:50:00,57.34,57.39,57.29,57.39,259932.0,48.1521,48.1941,48.1101,48.1941,259932.0
2017-03-27 12:00:00,57.4,57.45,57.3,57.3,146464.0,48.2025,48.2445,48.1185,48.1185,146464.0
2017-03-27 12:10:00,57.3,57.32,57.21,57.23,114904.0,48.1185,48.1353,48.0429,48.0597,114904.0
2017-03-27 12:20:00,57.23,57.25,57.18,57.22,68288.0,48.0597,48.0765,48.0177,48.0513,68288.0
2017-03-27 12:30:00,57.22,57.23,57.14,57.14,93056.0,48.0513,48.0597,47.9841,47.9841,93056.0
2017-03-27 12:40:00,57.14,57.24,57.13,57.23,92447.0,47.9841,48.0681,47.9757,48.0597,92447.0
2017-03-27 12:50:00,57.24,57.34,57.21,57.24,165654.0,48.0681,48.1521,48.0429,48.0681,165654.0
2017-03-27 13:00:00,57.23,57.29,57.22,57.26,73476.0,48.0597,48.1101,48.0513,48.0849,73476.0
2017-03-27 13:10:00,57.26,57.26,57.17,57.19,92127.0,48.0849,48.0849,48.0093,48.0261,92127.0
2017-03-27 13:20:00,57.19,57.23,57.16,57.23,97279.0,48.0261,48.0597,48.0009,48.0597,97279.0
2017-03-27 13:30:00,57.23,57.26,57.15,57.18,79852.0,48.0597,48.0849,47.9925,48.0177,79852.0
2017-03-27 13:40:00,57.17,57.22,57.13,57.15,95083.0,48.0093,48.0513,47.9757,47.9925,95083.0
2017-03-27 13:50:00,57.15,57.2,57.12,57.13,83946.0,47.9925,48.0345,47.9673,47.9757,83946.0
2017-03-27 14:00:00,57.12,57.18,57.12,57.17,79059.0,47.9673,48.0177,47.9673,48.0093,79059.0
2017-03-27 14:10:00,57.17,57.22,57.15,57.2,252144.0,48.0093,48.0513,47.9925,48.0345,252144.0
2017-03-27 14:20:00,57.19,57.22,57.17,57.18,168641.0,48.0261,48.0513,48.0093,48.0177,168641.0
2017-03-27 14:30:00,57.18,57.2,57.12,57.13,324719.0,48.0177,48.0345,47.9673,47.9757,324719.0
2017-03-27 14:40:00,57.12,57.23,57.11,57.22,114279.0,47.9673,48.0597,47.9589,48.0513,114279.0
2017-03-27 14:50:00,57.22,57.23,57.18,57.22,115451.0,48.0513,48.0597,48.0177,48.0513,115451.0
2017-03-27 15:00:00,57.21,57.24,57.19,57.22,96472.0,48.0429,48.0681,48.0261,48.0513,96472.0
2017-03-27 15:10:00,57.23,57.23,57.18,57.21,113490.0,48.0597,48.0597,48.0177,48.0429,113490.0
2017-03-27 15:20:00,57.21,57.27,57.19,57.23,171844.0,48.0429,48.0933,48.0261,48.0597,171844.0
2017-03-27 15:30:00,57.23,57.26,57.2,57.25,176516.0,48.0597,48.0849,48.0345,48.0765,176516.0
2017-03-27 15:40:00,57.25,57.29,57.21,57.27,304601.0,48.0765,48.1101,48.0429,48.0933,304601.0
2017-03-27 15:50:00,57.27,57.3,57.22,57.23,764772.0,48.0933,48.1185,48.0513,48.0597,764772.0
2017-03-28 09:30:00,57.1,57.42,57.1,57.19,276229.0,47.9506,48.2193,47.9506,48.0261,276229.0
2017-03-28 09:40:00,57.19,57.39,57.19,57.27,194878.0,48.0261,48.1941,48.0261,48.0933,194878.0
2017-03-28 09:50:00,57.26,57.38,57.17,57.27,286876.0,48.0849,48.1857,48.0093,48.0933,286876.0
2017-03-28 10:00:00,57.27,57.38,57.25,57.35,191749.0,48.0933,48.1857,48.0765,48.1605,191749.0
2017-03-28 10:10:00,57.35,57.37,57.29,57.32,224513.0,48.1605,48.1773,48.1101,48.1353,224513.0
2017-03-28 10:20:00,57.32,57.32,57.22,57.28,210326.0,48.1353,48.1353,48.0513,48.1017,210326.0
2017-03-28 10:30:00,57.27,57.32,57.03,57.06,273577.0,48.0933,48.1353,47.8918,47.917,273577.0
2017-03-28 10:40:00,57.06,57.15,57.02,57.1,210239.0,47.917,47.9925,47.8834,47.9506,210239.0
2017-03-28 10:50:00,57.11,57.18,57.08,57.16,130081.0,47.9589,48.0177,47.9338,48.0009,130081.0
2017-03-28 11:00:00,57.16,57.22,57.13,57.18,184927.0,48.0009,48.0513,47.9757,48.0177,184927.0
2017-03-28 11:10:00,57.18,57.21,57.14,57.15,110962.0,48.0177,48.0429,47.9841,47.9925,110962.0
2017-03-28 11:20:00,57.15,57.21,57.14,57.17,92955.0,47.9925,48.0429,47.9841,48.0093,92955.0
2017-03-28 11:30:00,57.18,57.24,57.17,57.23,190046.0,48.0177,48.0681,48.0093,48.0597,190046.0
2017-03-28 11:40:00,57.23,57.24,57.18,57.24,196438.0,48.0597,48.0681,48.0177,48.0681,196438.0
2017-03-28 11:50:00,57.24,57.35,57.23,57.34,222836.0,48.0681,48.1605,48.0597,48.1521,222836.0
2017-03-28 12:00:00,57.34,57.39,57.31,57.34,291815.0,48.1521,48.1941,48.1269,48.1521,291815.0
2017-03-28 12:10:00,57.34,57.39,57.33,57.39,133111.0,48.1521,48.1941,48.1437,48.1941,133111.0
2017-03-28 12:20:00,57.39,57.39,57.34,57.36,129446.0,48.1941,48.1941,48.1521,48.1689,129446.0
2017-03-28 12:30:00,57.36,57.38,57.34,57.36,112202.0,48.1689,48.1857,48.1521,48.1689,112202.0
2017-03-28 12:40:00,57.36,57.37,57.27,57.29,187484.0,48.1689,48.1773,48.0933,48.1101,187484.0
2017-03-28 12:50:00,57.29,57.35,57.28,57.35,81322.0,48.1101,48.1605,48.1017,48.1605,81322.0
2017-03-28 13:00:00,57.34,57.35,57.31,57.32,61530.0,48.1521,48.1605,48.1269,48.1353,61530.0
2017-03-28 13:10:00,57.32,57.34,57.29,57.34,115983.0,48.1353,48.1521,48.1101,48.1521,115983.0
2017-03-28 13:20:00,57.34,57.34,57.31,57.32,65855.0,48.1521,48.1521,48.1269,48.1353,65855.0
2017-03-28 13:30:00,57.32,57.33,57.3,57.32,67488.0,48.1353,48.1437,48.1185,48.1353,67488.0
2017-03-28 13:40:00,57.33,57.36,57.31,57.31,127485.0,48.1437,48.1689,48.1269,48.1269,127485.0
2017-03-28 13:50:00,57.31,57.36,57.31,57.35,136795.0,48.1269,48.1689,48.1269,48.1605,136795.0
2017-03-28 14:00:00,57.35,57.39,57.34,57.39,99106.0,48.1605,48.1941,48.1521,48.1941,99106.0
2017-03-28 14:10:00,57.39,57.44,57.38,57.44,114309.0,48.1941,48.2361,48.1857,48.2361,114309.0
2017-03-28 14:20:00,57.44,57.49,57.43,57.45,146333.0,48.2361,48.2781,48.2277,48.2445,146333.0
2017-03-28 14:30:00,57.45,57.49,57.4,57.48,119126.0,48.2445,48.2781,48.2025,48.2697,119126.0
2017-03-28 14:40:00,57.48,57.5,57.45,57.48,270361.0,48.2697,48.2865,48.2445,48.2697,270361.0
2017-03-28 14:50:00,57.48,57.52,57.47,57.47,147305.0,48.2697,48.3033,48.2613,48.2613,147305.0
2017-03-28 15:00:00,57.48,57.51,57.44,57.48,187036.0,48.2697,48.2949,48.2361,48.2697,187036.0
2017-03-28 15:10:00,57.48,57.5,57.41,57.46,164424.0,48.2697,48.2865,48.2109,48.2529,164424.0
2017-03-28 15:20:00,57.46,57.52,57.45,57.48,120996.0,48.2529,48.3033,48.2445,48.2697,120996.0
2017-03-28 15:30:00,57.48,57.49,57.44,57.45,328122.0,48.2697,48.2781,48.2361,48.2445,328122.0
2017-03-28 15:40:00,57.46,57.49,57.43,57.45,286596.0,48.2529,48.2781,48.2277,48.2445,286596.0
2017-03-28 15:50:00,57.44,57.45,57.34,57.35,666510.0,48.2361,48.2445,48.1521,48.1605,666510.0
2017-03-29 09:30:00,57.17,57.35,57.17,57.31,214350.0,48.0093,48.1605,48.0093,48.1269,214350.0
2017-03-29 09:40:00,57.3,57.55,57.3,57.55,340883.0,48.1185,48.3284,48.1185,48.3284,340883.0
2017-03-29 09:50:00,57.55,57.68,57.48,57.66,231600.0,48.3284,48.4376,48.2697,48.4208,231600.0
2017-03-29 10:00:00,57.66,57.74,57.6,57.71,260721.0,48.4208,48.488,48.3704,48.4628,260721.0
2017-03-29 10:10:00,57.71,57.79,57.71,57.77,167463.0,48.4628,48.53,48.4628,48.5132,167463.0
2017-03-29 10:20:00,57.77,57.85,57.75,57.79,196734.0,48.5132,48.5804,48.4964,48.53,196734.0
2017-03-29 10:30:00,57.79,57.84,57.74,57.75,157827.0,48.53,48.572,48.488,48.4964,157827.0
2017-03-29 10:40:00,57.75,57.77,57.61,57.61,186555.0,48.4964,48.5132,48.3788,48.3788,186555.0
2017-03-29 10:50:00,57.61,57.65,57.57,57.58,125011.0,48.3788,48.4124,48.3452,48.3536,125011.0
2017-03-29 11:00:00,57.57,57.6,57.51,57.55,195739.0,48.3452,48.3704,48.2949,48.3284,195739.0
2017-03-29 11:10:00,57.55,57.64,57.53,57.59,227715.0,48.3284,48.404,48.3116,48.362,227715.0
2017-03-29 11:20:00,57.59,57.64,57.56,57.62,305201.0,48.362,48.404,48.3368,48.3872,305201.0
2017-03-29 11:30:00,57.61,57.61,57.55,57.59,174887.0,48.3788,48.3788,48.3284,48.362,174887.0
2017-03-29 11:40:00,57.58,57.59,57.45,57.53,125375.0,48.3536,48.362,48.2445,48.3116,125375.0
2017-03-29 11:50:00,57.52,57.53,57.46,57.49,97700.0,48.3033,48.3116,48.2529,48.2781,97700.0
2017-03-29 12:00:00,57.48,57.54,57.45,57.53,77805.0,48.2697,48.32,48.2445,48.3116,77805.0
2017-03-29 12:10:00,57.54,57.57,57.5,57.57,81790.0,48.32,48.3452,48.2865,48.3452,81790.0
2017-03-29 12:20:00,57.56,57.58,57.5,57.52,64063.0,48.3368,48.3536,48.2865,48.3033,64063.0
2017-03-29 12:30:00,57.52,57.52,57.46,57.47,77500.0,48.3033,48.3033,48.2529,48.2613,77500.0
2017-03-29 12:40:00,57.47,57.51,57.45,57.47,93287.0,48.2613,48.2949,48.2445,48.2613,93287.0
2017-03-29 12:50:00,57.48,57.49,57.41,57.44,69911.0,48.2697,48.2781,48.2109,48.2361,69911.0
2017-03-29 13:00:00,57.44,57.45,57.39,57.43,70823.0,48.2361,48.2445,48.1941,48.2277,70823.0
2017-03-29 13:10:00,57.43,57.5,57.42,57.49,47727.0,48.2277,48.2865,48.2193,48.2781,47727.0
2017-03-29 13:20:00,57.49,57.5,57.46,57.47,48882.0,48.2781,48.2865,48.2529,48.2613,48882.0
2017-03-29 13:30:00,57.46,57.48,57.46,57.46,59196.0,48.2529,48.2697,48.2529,48.2529,59196.0
2017-03-29 13:40:00,57.47,57.55,57.44,57.52,91317.0,48.2613,48.3284,48.2361,48.3033,91317.0
2017-03-29 13:50:00,57.53,57.57,57.52,57.55,72365.0,48.3116,48.3452,48.3033,48.3284,72365.0
2017-03-29 14:00:00,57.54,57.56,57.49,57.55,71444.0,48.32,48.3368,48.2781,48.3284,71444.0
2017-03-29 14:10:00,57.54,57.58,57.52,57.53,93071.0,48.32,48.3536,48.3033,48.3116,93071.0
2017-03-29 14:20:00,57.54,57.61,57.53,57.6,78301.0,48.32,48.3788,48.3116,48.3704,78301.0
2017-03-29 14:30:00,57.59,57.64,57.54,57.64,94397.0,48.362,48.404,48.32,48.404,94397.0
2017-03-29 14:40:00,57.64,57.64,57.58,57.6,99822.0,48.404,48.404,48.3536,48.3704,99822.0
2017-03-29 14:50:00,57.6,57.63,57.59,57.59,85640.0,48.3704,48.3956,48.362,48.362,85640.0
2017-03-29 15:00:00,57.6,57.62,57.57,57.59,122537.0,48.3704,48.3872,48.3452,48.362,122537.0
2017-03-29 15:10:00,57.59,57.62,57.58,57.61,118589.0,48.362,48.3872,48.3536,48.3788,118589.0
2017-03-29 15:20:00,57.62,57.64,57.58,57.6,113755.0,48.3872,48.404,48.3536,48.3704,113755.0
2017-03-29 15:30:00,57.6,57.63,57.59,57.6,129098.0,48.3704,48.3956,48.362,48.3704,129098.0
2017-03-29 15:40:00,57.6,57.61,57.53,57.57,181752.0,48.3704,48.3788,48.3116,48.3452,181752.0
2017-03-29 15:50:00,57.57,57.57,57.49,57.55,693737.0,48.3452,48.3452,48.2781,48.3284,693737.0
2017-03-30 09:30:00,57.45,57.77,57.42,57.77,454214.0,48.2445,48.5132,48.2193,48.5132,454214.0
2017-03-30 09:40:00,57.77,57.9,57.7,57.9,270654.0,48.5132,48.6224,48.4544,48.6224,270654.0
2017-03-30 09:50:00,57.89,58.1,57.89,58.08,719015.0,48.614,48.7903,48.614,48.7735,719015.0
2017-03-30 10:00:00,58.08,58.1,57.94,57.99,231403.0,48.7735,48.7903,48.656,48.6979,231403.0
2017-03-30 10:10:00,57.98,58.03,57.94,58.02,178289.0,48.6895,48.7315,48.656,48.7231,178289.0
2017-03-30 10:20:00,58.02,58.09,57.97,57.98,187338.0,48.7231,48.7819,48.6811,48.6895,187338.0
2017-03-30 10:30:00,57.98,58.12,57.98,58.08,335237.0,48.6895,48.8071,48.6895,48.7735,335237.0
2017-03-30 10:40:00,58.08,58.11,58.06,58.11,95657.0,48.7735,48.7987,48.7567,48.7987,95657.0
2017-03-30 10:50:00,58.11,58.16,58.07,58.16,125423.0,48.7987,48.8407,48.7651,48.8407,125423.0
2017-03-30 11:00:00,58.16,58.17,58.11,58.11,237002.0,48.8407,48.8491,48.7987,48.7987,237002.0
2017-03-30 11:10:00,58.12,58.16,58.09,58.13,134243.0,48.8071,48.8407,48.7819,48.8155,134243.0
2017-03-30 11:20:00,58.13,58.14,58.04,58.12,180388.0,48.8155,48.8239,48.7399,48.8071,180388.0
2017-03-30 11:30:00,58.12,58.16,58.09,58.11,88827.0,48.8071,48.8407,48.7819,48.7987,88827.0
2017-03-30 11:40:00,58.11,58.14,58.07,58.13,89509.0,48.7987,48.8239,48.7651,48.8155,89509.0
2017-03-30 11:50:00,58.13,58.16,58.08,58.09,94144.0,48.8155,48.8407,48.7735,48.7819,94144.0
2017-03-30 12:00:00,58.09,58.09,58.03,58.09,82181.0,48.7819,48.7819,48.7315,48.7819,82181.0
2017-03-30 12:10:00,58.08,58.13,58.07,58.13,93298.0,48.7735,48.8155,48.7651,48.8155,93298.0
2017-03-30 12:20:00,58.13,58.13,58.07,58.08,77990.0,48.8155,48.8155,48.7651,48.7735,77990.0
2017-03-30 12:30:00,58.09,58.09,57.95,57.97,120591.0,48.7819,48.7819,48.6644,48.6811,120591.0
2017-03-30 12:40:00,57.97,57.99,57.93,57.96,89361.0,48.6811,48.6979,48.6476,48.6727,89361.0
2017-03-30 12:50:00,57.97,58.01,57.93,58.0,160710.0,48.6811,48.7147,48.6476,48.7063,160710.0
2017-03-30 13:00:00,58.0,58.02,57.98,58.01,56614.0,48.7063,48.7231,48.6895,48.7147,56614.0
2017-03-30 13:10:00,58.01,58.05,58.0,58.04,57274.0,48.7147,48.7483,48.7063,48.7399,57274.0
2017-03-30 13:20:00,58.03,58.05,58.0,58.03,62727.0,48.7315,48.7483,48.7063,48.7315,62727.0
2017-03-30 13:30:00,58.03,58.05,58.01,58.05,57382.0,48.7315,48.7483,48.7147,48.7483,57382.0
2017-03-30 13:40:00,58.05,58.07,58.03,58.07,88929.0,48.7483,48.7651,48.7315,48.7651,88929.0
2017-03-30 13:50:00,58.06,58.07,58.0,58.01,79267.0,48.7567,48.7651,48.7063,48.7147,79267.0
2017-03-30 14:00:00,58.02,58.04,57.99,58.01,99200.0,48.7231,48.7399,48.6979,48.7147,99200.0
2017-03-30 14:10:00,58.02,58.09,58.01,58.09,88699.0,48.7231,48.7819,48.7147,48.7819,88699.0
2017-03-30 14:20:00,58.09,58.11,58.08,58.08,114306.0,48.7819,48.7987,48.7735,48.7735,114306.0
2017-03-30 14:30:00,58.08,58.15,58.06,58.14,242297.0,48.7735,48.8323,48.7567,48.8239,242297.0
2017-03-30 14:40:00,58.14,58.15,58.08,58.13,105282.0,48.8239,48.8323,48.7735,48.8155,105282.0
2017-03-30 14:50:00,58.13,58.15,58.07,58.12,98508.0,48.8155,48.8323,48.7651,48.8071,98508.0
2017-03-30 15:00:00,58.12,58.14,58.1,58.1,96745.0,48.8071,48.8239,48.7903,48.7903,96745.0
2017-03-30 15:10:00,58.11,58.17,58.1,58.17,119189.0,48.7987,48.8491,48.7903,48.8491,119189.0
2017-03-30 15:20:00,58.17,58.2,58.13,58.2,156150.0,48.8491,48.8743,48.8155,48.8743,156150.0
2017-03-30 15:30:00,58.2,58.3,58.18,58.3,462049.0,48.8743,48.9583,48.8575,48.9583,462049.0
2017-03-30 15:40:00,58.3,58.3,58.24,58.26,299166.0,48.9583,48.9583,48.9079,48.9247,299166.0
2017-03-30 15:50:00,58.26,58.26,58.13,58.15,1122736.0,48.9247,48.9247,48.8155,48.8323,1122736.0
2017-03-31 09:30:00,58.11,58.31,58.06,58.3,330979.0,48.7987,48.9667,48.7567,48.9583,330979.0
2017-03-31 09:40:00,58.31,58.5,58.29,58.48,553003.0,48.9667,49.1262,48.9499,49.1094,553003.0
2017-03-31 09:50:00,58.48,58.57,58.38,58.39,330349.0,49.1094,49.185,49.0254,49.0338,330349.0
2017-03-31 10:00:00,58.39,58.4,58.3,58.3,135892.0,49.0338,49.0422,48.9583,48.9583,135892.0
2017-03-31 10:10:00,58.3,58.34,58.27,58.3,126663.0,48.9583,48.9919,48.9331,48.9583,126663.0
2017-03-31 10:20:00,58.31,58.38,58.3,58.35,131946.0,48.9667,49.0254,48.9583,49.0003,131946.0
2017-03-31 10:30:00,58.36,58.45,58.29,58.44,173879.0,49.0087,49.0842,48.9499,49.0758,173879.0
2017-03-31 10:40:00,58.44,58.48,58.42,58.46,126591.0,49.0758,49.1094,49.059,49.0926,126591.0
2017-03-31 10:50:00,58.46,58.46,58.36,58.36,121012.0,49.0926,49.0926,49.0087,49.0087,121012.0
2017-03-31 11:00:00,58.36,58.39,58.34,58.39,70930.0,49.0087,49.0338,48.9919,49.0338,70930.0
2017-03-31 11:10:00,58.39,58.41,58.36,58.4,163785.0,49.0338,49.0506,49.0087,49.0422,163785.0
2017-03-31 11:20:00,58.4,58.45,58.38,58.4,433571.0,49.0422,49.0842,49.0254,49.0422,433571.0
2017-03-31 11:30:00,58.41,58.44,58.38,58.42,79162.0,49.0506,49.0758,49.0254,49.059,79162.0
2017-03-31 11:40:00,58.42,58.45,58.39,58.42,100802.0,49.059,49.0842,49.0338,49.059,100802.0
2017-03-31 11:50:00,58.43,58.43,58.4,58.43,82157.0,49.0674,49.0674,49.0422,49.0674,82157.0
2017-03-31 12:00:00,58.43,58.45,58.4,58.41,105771.0,49.0674,49.0842,49.0422,49.0506,105771.0
2017-03-31 12:10:00,58.4,58.45,58.36,58.44,164407.0,49.0422,49.0842,49.0087,49.0758,164407.0
2017-03-31 12:20:00,58.44,58.55,58.43,58.53,175957.0,49.0758,49.1682,49.0674,49.1514,175957.0
2017-03-31 12:30:00,58.54,58.57,58.47,58.51,108575.0,49.1598,49.185,49.101,49.1346,108575.0
2017-03-31 12:40:00,58.51,58.52,58.48,58.49,132800.0,49.1346,49.143,49.1094,49.1178,132800.0
2017-03-31 12:50:00,58.5,58.52,58.49,58.5,56489.0,49.1262,49.143,49.1178,49.1262,56489.0
2017-03-31 13:00:00,58.5,58.5,58.41,58.42,143149.0,49.1262,49.1262,49.0506,49.059,143149.0
2017-03-31 13:10:00,58.42,58.46,58.42,58.45,60551.0,49.059,49.0926,49.059,49.0842,60551.0
2017-03-31 13:20:00,58.46,58.53,58.45,58.52,87061.0,49.0926,49.1514,49.0842,49.143,87061.0
2017-03-31 13:30:00,58.52,58.52,58.46,58.48,100133.0,49.143,49.143,49.0926,49.1094,100133.0
2017-03-31 13:40:00,58.48,58.49,58.44,58.46,81283.0,49.1094,49.1178,49.0758,49.0926,81283.0
2017-03-31 13:50:00,58.46,58.47,58.4,58.41,125311.0,49.0926,49.101,49.0422,49.0506,125311.0
2017-03-31 14:00:00,58.41,58.44,58.38,58.44,118378.0,49.0506,49.0758,49.0254,49.0758,118378.0
2017-03-31 14:10:00,58.44,58.46,58.38,58.43,129389.0,49.0758,49.0926,49.0254,49.0674,129389.0
2017-03-31 14:20:00,58.43,58.52,58.39,58.5,162294.0,49.0674,49.143,49.0338,49.1262,162294.0
2017-03-31 14:30:00,58.5,58.51,58.46,58.47,112194.0,49.1262,49.1346,49.0926,49.101,112194.0
2017-03-31 14:40:00,58.46,58.47,58.39,58.42,93690.0,49.0926,49.101,49.0338,49.059,93690.0
2017-03-31 14:50:00,58.42,58.45,58.37,58.39,150222.0,49.059,49.0842,49.0171,49.0338,150222.0
2017-03-31 15:00:00,58.4,58.5,58.39,58.49,178797.0,49.0422,49.1262,49.0338,49.1178,178797.0
2017-03-31 15:10:00,58.5,58.52,58.48,58.5,158880.0,49.1262,49.143,49.1094,49.1262,158880.0
2017-03-31 15:20:00,58.5,58.54,58.49,58.53,134277.0,49.1262,49.1598,49.1178,49.1514,134277.0
2017-03-31 15:30:00,58.52,58.62,58.52,58.62,379297.0,49.143,49.227,49.143,49.227,379297.0
2017-03-31 15:40:00,58.62,58.66,58.57,58.58,462760.0,49.227,49.2606,49.185,49.1934,462760.0
2017-03-31 15:50:00,58.59,58.59,58.38,58.39,1143716.0,49.2018,49.2018,49.0254,49.0338,1143716.0
2017-04-03 09:30:00,58.28,58.45,58.2,58.27,431115.0,48.9415,49.0842,48.8743,48.9331,431115.0
2017-04-03 09:40:00,58.26,58.44,58.26,58.33,224435.0,48.9247,49.0758,48.9247,48.9835,224435.0
2017-04-03 09:50:00,58.34,58.37,58.26,58.28,144092.0,48.9919,49.0171,48.9247,48.9415,144092.0
2017-04-03 10:00:00,58.29,58.37,58.26,58.33,199043.0,48.9499,49.0171,48.9247,48.9835,199043.0
2017-04-03 10:10:00,58.33,58.33,58.2,58.21,237173.0,48.9835,48.9835,48.8743,48.8827,237173.0
2017-04-03 10:20:00,58.22,58.25,58.13,58.21,118180.0,48.8911,48.9163,48.8155,48.8827,118180.0
2017-04-03 10:30:00,58.2,58.23,58.13,58.18,134085.0,48.8743,48.8995,48.8155,48.8575,134085.0
2017-04-03 10:40:00,58.17,58.19,58.08,58.1,181692.0,48.8491,48.8659,48.7735,48.7903,181692.0
2017-04-03 10:50:00,58.09,58.11,57.97,57.99,237981.0,48.7819,48.7987,48.6811,48.6979,237981.0
2017-04-03 11:00:00,57.99,58.04,57.96,57.97,190507.0,48.6979,48.7399,48.6727,48.6811,190507.0
2017-04-03 11:10:00,57.96,57.98,57.89,57.94,166213.0,48.6727,48.6895,48.614,48.656,166213.0
2017-04-03 11:20:00,57.94,58.02,57.92,57.96,138209.0,48.656,48.7231,48.6392,48.6727,138209.0
2017-04-03 11:30:00,57.96,58.06,57.95,58.03,102387.0,48.6727,48.7567,48.6644,48.7315,102387.0
2017-04-03 11:40:00,58.02,58.04,57.97,57.99,181219.0,48.7231,48.7399,48.6811,48.6979,181219.0
2017-04-03 11:50:00,57.99,58.17,57.96,58.15,166214.0,48.6979,48.8491,48.6727,48.8323,166214.0
2017-04-03 12:00:00,58.15,58.3,58.09,58.16,251889.0,48.8323,48.9583,48.7819,48.8407,251889.0
2017-04-03 12:10:00,58.16,58.3,58.14,58.24,222087.0,48.8407,48.9583,48.8239,48.9079,222087.0
2017-04-03 12:20:00,58.23,58.34,58.17,58.31,200475.0,48.8995,48.9919,48.8491,48.9667,200475.0
2017-04-03 12:30:00,58.32,58.42,58.3,58.34,181644.0,48.9751,49.059,48.9583,48.9919,181644.0
2017-04-03 12:40:00,58.34,58.34,58.17,58.2,184297.0,48.9919,48.9919,48.8491,48.8743,184297.0
2017-04-03 12:50:00,58.19,58.2,58.1,58.19,254730.0,48.8659,48.8743,48.7903,48.8659,254730.0
2017-04-03 13:00:00,58.19,58.21,58.06,58.1,107698.0,48.8659,48.8827,48.7567,48.7903,107698.0
2017-04-03 13:10:00,58.1,58.1,58.05,58.05,75904.0,48.7903,48.7903,48.7483,48.7483,75904.0
2017-04-03 13:20:00,58.06,58.09,58.0,58.09,80810.0,48.7567,48.7819,48.7063,48.7819,80810.0
2017-04-03 13:30:00,58.09,58.1,58.03,58.05,144584.0,48.7819,48.7903,48.7315,48.7483,144584.0
2017-04-03 13:40:00,58.05,58.1,58.04,58.08,91747.0,48.7483,48.7903,48.7399,48.7735,91747.0
2017-04-03 13:50:00,58.07,58.14,58.05,58.13,78596.0,48.7651,48.8239,48.7483,48.8155,78596.0
2017-04-03 14:00:00,58.13,58.14,58.07,58.09,76093.0,48.8155,48.8239,48.7651,48.7819,76093.0
2017-04-03 14:10:00,58.1,58.11,58.05,58.08,83184.0,48.7903,48.7987,48.7483,48.7735,83184.0
2017-04-03 14:20:00,58.08,58.17,58.03,58.15,119132.0,48.7735,48.8491,48.7315,48.8323,119132.0
2017-04-03 14:30:00,58.14,58.21,58.13,58.2,167940.0,48.8239,48.8827,48.8155,48.8743,167940.0
2017-04-03 14:40:00,58.2,58.28,58.19,58.28,125471.0,48.8743,48.9415,48.8659,48.9415,125471.0
2017-04-03 14:50:00,58.28,58.3,58.25,58.26,116711.0,48.9415,48.9583,48.9163,48.9247,116711.0
2017-04-03 15:00:00,58.26,58.29,58.23,58.28,106960.0,48.9247,48.9499,48.8995,48.9415,106960.0
2017-04-03 15:10:00,58.28,58.42,58.27,58.38,274870.0,48.9415,49.059,48.9331,49.0254,274870.0
2017-04-03 15:20:00,58.38,58.43,58.35,58.38,265605.0,49.0254,49.0674,49.0003,49.0254,265605.0
2017-04-03 15:30:00,58.37,58.38,58.3,58.34,184336.0,49.0171,49.0254,48.9583,48.9919,184336.0
2017-04-03 15:40:00,58.33,58.37,58.32,58.37,236524.0,48.9835,49.0171,48.9751,49.0171,236524.0
2017-04-03 15:50:00,58.37,58.47,58.36,58.43,747026.0,49.0171,49.101,49.0087,49.0674,747026.0
2017-04-04 09:30:00,58.37,58.4,58.24,58.28,245536.0,49.0171,49.0422,48.9079,48.9415,245536.0
2017-04-04 09:40:00,58.29,58.31,58.1,58.13,219544.0,48.9499,48.9667,48.7903,48.8155,219544.0
2017-04-04 09:50:00,58.13,58.15,58.07,58.13,140694.0,48.8155,48.8323,48.7651,48.8155,140694.0
2017-04-04 10:00:00,58.12,58.12,58.01,58.06,170215.0,48.8071,48.8071,48.7147,48.7567,170215.0
2017-04-04 10:10:00,58.07,58.13,58.04,58.13,108569.0,48.7651,48.8155,48.7399,48.8155,108569.0
2017-04-04 10:20:00,58.13,58.18,58.11,58.12,217394.0,48.8155,48.8575,48.7987,48.8071,217394.0
2017-04-04 10:30:00,58.12,58.25,58.11,58.2,138988.0,48.8071,48.9163,48.7987,48.8743,138988.0
2017-04-04 10:40:00,58.2,58.22,58.15,58.17,124797.0,48.8743,48.8911,48.8323,48.8491,124797.0
2017-04-04 10:50:00,58.17,58.19,58.11,58.11,306219.0,48.8491,48.8659,48.7987,48.7987,306219.0
2017-04-04 11:00:00,58.11,58.32,58.1,58.32,142232.0,48.7987,48.9751,48.7903,48.9751,142232.0
2017-04-04 11:10:00,58.31,58.34,58.3,58.33,105770.0,48.9667,48.9919,48.9583,48.9835,105770.0
2017-04-04 11:20:00,58.33,58.39,58.31,58.34,109818.0,48.9835,49.0338,48.9667,48.9919,109818.0
2017-04-04 11:30:00,58.34,58.35,58.31,58.31,76827.0,48.9919,49.0003,48.9667,48.9667,76827.0
2017-04-04 11:40:00,58.31,58.41,58.31,58.39,125983.0,48.9667,49.0506,48.9667,49.0338,125983.0
2017-04-04 11:50:00,58.39,58.39,58.33,58.33,58171.0,49.0338,49.0338,48.9835,48.9835,58171.0
2017-04-04 12:00:00,58.33,58.34,58.29,58.31,81305.0,48.9835,48.9919,48.9499,48.9667,81305.0
2017-04-04 12:10:00,58.32,58.39,58.31,58.39,99120.0,48.9751,49.0338,48.9667,49.0338,99120.0
2017-04-04 12:20:00,58.39,58.4,58.33,58.35,94738.0,49.0338,49.0422,48.9835,49.0003,94738.0
2017-04-04 12:30:00,58.35,58.35,58.3,58.35,74959.0,49.0003,49.0003,48.9583,49.0003,74959.0
2017-04-04 12:40:00,58.35,58.39,58.33,58.34,105556.0,49.0003,49.0338,48.9835,48.9919,105556.0
2017-04-04 12:50:00,58.34,58.34,58.28,58.31,90351.0,48.9919,48.9919,48.9415,48.9667,90351.0
2017-04-04 13:00:00,58.32,58.33,58.29,58.33,94190.0,48.9751,48.9835,48.9499,48.9835,94190.0
2017-04-04 13:10:00,58.33,58.35,58.26,58.26,106960.0,48.9835,49.0003,48.9247,48.9247,106960.0
2017-04-04 13:20:00,58.26,58.29,58.26,58.28,108410.0,48.9247,48.9499,48.9247,48.9415,108410.0
2017-04-04 13:30:00,58.28,58.3,58.25,58.26,100199.0,48.9415,48.9583,48.9163,48.9247,100199.0
2017-04-04 13:40:00,58.25,58.27,58.24,58.26,65483.0,48.9163,48.9331,48.9079,48.9247,65483.0
2017-04-04 13:50:00,58.26,58.28,58.24,58.25,81023.0,48.9247,48.9415,48.9079,48.9163,81023.0
2017-04-04 14:00:00,58.24,58.37,58.24,58.35,106000.0,48.9079,49.0171,48.9079,49.0003,106000.0
2017-04-04 14:10:00,58.36,58.4,58.35,58.4,89949.0,49.0087,49.0422,49.0003,49.0422,89949.0
2017-04-04 14:20:00,58.4,58.41,58.36,58.37,97177.0,49.0422,49.0506,49.0087,49.0171,97177.0
2017-04-04 14:30:00,58.37,58.39,58.34,58.39,92250.0,49.0171,49.0338,48.9919,49.0338,92250.0
2017-04-04 14:40:00,58.39,58.41,58.35,58.36,116090.0,49.0338,49.0506,49.0003,49.0087,116090.0
2017-04-04 14:50:00,58.36,58.36,58.32,58.33,81353.0,49.0087,49.0087,48.9751,48.9835,81353.0
2017-04-04 15:00:00,58.32,58.34,58.31,58.34,99091.0,48.9751,48.9919,48.9667,48.9919,99091.0
2017-04-04 15:10:00,58.34,58.37,58.33,58.34,201984.0,48.9919,49.0171,48.9835,48.9919,201984.0
2017-04-04 15:20:00,58.33,58.35,58.29,58.3,212556.0,48.9835,49.0003,48.9499,48.9583,212556.0
2017-04-04 15:30:00,58.31,58.35,58.3,58.32,269786.0,48.9667,49.0003,48.9583,48.9751,269786.0
2017-04-04 15:40:00,58.32,58.34,58.28,58.29,308121.0,48.9751,48.9919,48.9415,48.9499,308121.0
2017-04-04 15:50:00,58.3,58.34,58.28,58.31,482199.0,48.9583,48.9919,48.9415,48.9667,482199.0
2017-04-05 09:30:00,57.96,58.13,57.84,57.98,687409.0,48.6727,48.8155,48.572,48.6895,687409.0
2017-04-05 09:40:00,57.98,58.09,57.81,58.09,477665.0,48.6895,48.7819,48.5468,48.7819,477665.0
2017-04-05 09:50:00,58.08,58.4,58.06,58.22,566121.0,48.7735,49.0422,48.7567,48.8911,566121.0
2017-04-05 10:00:00,58.21,58.24,58.08,58.11,343679.0,48.8827,48.9079,48.7735,48.7987,343679.0
2017-04-05 10:10:00,58.12,58.22,58.08,58.22,327233.0,48.8071,48.8911,48.7735,48.8911,327233.0
2017-04-05 10:20:00,58.22,58.42,58.22,58.25,219452.0,48.8911,49.059,48.8911,48.9163,219452.0
2017-04-05 10:30:00,58.25,58.38,58.23,58.35,189020.0,48.9163,49.0254,48.8995,49.0003,189020.0
2017-04-05 10:40:00,58.35,58.6,58.33,58.59,359575.0,49.0003,49.2102,48.9835,49.2018,359575.0
2017-04-05 10:50:00,58.59,58.6,58.48,58.51,247103.0,49.2018,49.2102,49.1094,49.1346,247103.0
2017-04-05 11:00:00,58.5,58.69,58.47,58.66,295238.0,49.1262,49.2858,49.101,49.2606,295238.0
2017-04-05 11:10:00,58.66,58.74,58.61,58.69,292009.0,49.2606,49.3278,49.2186,49.2858,292009.0
2017-04-05 11:20:00,58.69,58.77,58.64,58.77,234080.0,49.2858,49.353,49.2438,49.353,234080.0
2017-04-05 11:30:00,58.77,58.97,58.7,58.96,488910.0,49.353,49.5209,49.2942,49.5125,488910.0
2017-04-05 11:40:00,58.96,59.07,58.92,58.97,464185.0,49.5125,49.6049,49.4789,49.5209,464185.0
2017-04-05 11:50:00,58.96,58.99,58.87,58.91,261611.0,49.5125,49.5377,49.4369,49.4705,261611.0
2017-04-05 12:00:00,58.91,59.06,58.86,59.0,220278.0,49.4705,49.5965,49.4285,49.5461,220278.0
2017-04-05 12:10:00,59.01,59.11,58.97,59.11,140751.0,49.5545,49.6385,49.5209,49.6385,140751.0
2017-04-05 12:20:00,59.12,59.27,59.12,59.27,343781.0,49.6469,49.7728,49.6469,49.7728,343781.0
2017-04-05 12:30:00,59.27,59.27,59.07,59.09,204614.0,49.7728,49.7728,49.6049,49.6217,204614.0
2017-04-05 12:40:00,59.09,59.14,59.01,59.03,160090.0,49.6217,49.6637,49.5545,49.5713,160090.0
2017-04-05 12:50:00,59.02,59.1,59.02,59.09,189002.0,49.5629,49.6301,49.5629,49.6217,189002.0
2017-04-05 13:00:00,59.09,59.1,58.98,59.01,164280.0,49.6217,49.6301,49.5293,49.5545,164280.0
2017-04-05 13:10:00,59.01,59.01,58.93,58.94,120118.0,49.5545,49.5545,49.4873,49.4957,120118.0
2017-04-05 13:20:00,58.94,58.97,58.89,58.97,136512.0,49.4957,49.5209,49.4537,49.5209,136512.0
2017-04-05 13:30:00,58.97,58.98,58.92,58.96,90765.0,49.5209,49.5293,49.4789,49.5125,90765.0
2017-04-05 13:40:00,58.96,58.97,58.94,58.96,96060.0,49.5125,49.5209,49.4957,49.5125,96060.0
2017-04-05 13:50:00,58.96,58.98,58.92,58.93,95885.0,49.5125,49.5293,49.4789,49.4873,95885.0
2017-04-05 14:00:00,58.92,58.92,58.8,58.87,231213.0,49.4789,49.4789,49.3782,49.4369,231213.0
2017-04-05 14:10:00,58.87,58.89,58.82,58.88,146003.0,49.4369,49.4537,49.3949,49.4453,146003.0
2017-04-05 14:20:00,58.88,58.88,58.84,58.87,170346.0,49.4453,49.4453,49.4117,49.4369,170346.0
2017-04-05 14:30:00,58.86,58.88,58.78,58.78,144533.0,49.4285,49.4453,49.3614,49.3614,144533.0
2017-04-05 14:40:00,58.78,58.86,58.75,58.84,162712.0,49.3614,49.4285,49.3362,49.4117,162712.0
2017-04-05 14:50:00,58.84,58.84,58.74,58.75,213869.0,49.4117,49.4117,49.3278,49.3362,213869.0
2017-04-05 15:00:00,58.75,58.78,58.71,58.73,190226.0,49.3362,49.3614,49.3026,49.3194,190226.0
2017-04-05 15:10:00,58.74,58.76,58.65,58.67,324138.0,49.3278,49.3446,49.2522,49.269,324138.0
2017-04-05 15:20:00,58.67,58.67,58.49,58.58,301680.0,49.269,49.269,49.1178,49.1934,301680.0
2017-04-05 15:30:00,58.57,58.58,58.38,58.41,509441.0,49.185,49.1934,49.0254,49.0506,509441.0
2017-04-05 15:40:00,58.4,58.44,58.38,58.39,730299.0,49.0422,49.0758,49.0254,49.0338,730299.0
2017-04-05 15:50:00,58.38,58.48,58.19,58.23,1718937.0,49.0254,49.1094,48.8659,48.8995,1718937.0
2017-04-06 09:30:00,58.13,58.26,58.0,58.2,329907.0,48.8155,48.9247,48.7063,48.8743,329907.0
2017-04-06 09:40:00,58.2,58.21,58.0,58.07,291421.0,48.8743,48.8827,48.7063,48.7651,291421.0
2017-04-06 09:50:00,58.07,58.36,58.04,58.3,274695.0,48.7651,49.0087,48.7399,48.9583,274695.0
2017-04-06 10:00:00,58.29,58.34,58.26,58.28,215167.0,48.9499,48.9919,48.9247,48.9415,215167.0
2017-04-06 10:10:00,58.27,58.31,58.17,58.18,213422.0,48.9331,48.9667,48.8491,48.8575,213422.0
2017-04-06 10:20:00,58.18,58.24,58.11,58.21,215870.0,48.8575,48.9079,48.7987,48.8827,215870.0
2017-04-06 10:30:00,58.22,58.34,58.21,58.27,102493.0,48.8911,48.9919,48.8827,48.9331,102493.0
2017-04-06 10:40:00,58.26,58.26,58.1,58.14,207645.0,48.9247,48.9247,48.7903,48.8239,207645.0
2017-04-06 10:50:00,58.15,58.21,58.13,58.16,149466.0,48.8323,48.8827,48.8155,48.8407,149466.0
2017-04-06 11:00:00,58.17,58.22,58.15,58.17,89895.0,48.8491,48.8911,48.8323,48.8491,89895.0
2017-04-06 11:10:00,58.17,58.18,58.08,58.08,122375.0,48.8491,48.8575,48.7735,48.7735,122375.0
2017-04-06 11:20:00,58.09,58.12,58.04,58.07,143875.0,48.7819,48.8071,48.7399,48.7651,143875.0
2017-04-06 11:30:00,58.06,58.07,58.0,58.02,240194.0,48.7567,48.7651,48.7063,48.7231,240194.0
2017-04-06 11:40:00,58.03,58.12,58.02,58.12,118577.0,48.7315,48.8071,48.7231,48.8071,118577.0
2017-04-06 11:50:00,58.12,58.14,58.09,58.11,89045.0,48.8071,48.8239,48.7819,48.7987,89045.0
2017-04-06 12:00:00,58.11,58.17,58.09,58.13,125447.0,48.7987,48.8491,48.7819,48.8155,125447.0
2017-04-06 12:10:00,58.13,58.18,58.12,58.15,67543.0,48.8155,48.8575,48.8071,48.8323,67543.0
2017-04-06 12:20:00,58.14,58.15,58.07,58.08,77143.0,48.8239,48.8323,48.7651,48.7735,77143.0
2017-04-06 12:30:00,58.09,58.09,58.0,58.08,120370.0,48.7819,48.7819,48.7063,48.7735,120370.0
2017-04-06 12:40:00,58.08,58.08,57.98,58.01,122222.0,48.7735,48.7735,48.6895,48.7147,122222.0
2017-04-06 12:50:00,58.01,58.04,57.96,57.99,148038.0,48.7147,48.7399,48.6727,48.6979,148038.0
2017-04-06 13:00:00,57.99,58.03,57.99,58.02,79269.0,48.6979,48.7315,48.6979,48.7231,79269.0
2017-04-06 13:10:00,58.02,58.06,58.0,58.05,81749.0,48.7231,48.7567,48.7063,48.7483,81749.0
2017-04-06 13:20:00,58.05,58.13,58.05,58.1,93687.0,48.7483,48.8155,48.7483,48.7903,93687.0
2017-04-06 13:30:00,58.09,58.13,58.09,58.12,68769.0,48.7819,48.8155,48.7819,48.8071,68769.0
2017-04-06 13:40:00,58.12,58.15,58.08,58.1,264758.0,48.8071,48.8323,48.7735,48.7903,264758.0
2017-04-06 13:50:00,58.1,58.11,58.02,58.04,86482.0,48.7903,48.7987,48.7231,48.7399,86482.0
2017-04-06 14:00:00,58.04,58.05,58.01,58.01,195808.0,48.7399,48.7483,48.7147,48.7147,195808.0
2017-04-06 14:10:00,58.02,58.02,57.96,57.97,162564.0,48.7231,48.7231,48.6727,48.6811,162564.0
2017-04-06 14:20:00,57.97,57.99,57.9,57.91,203200.0,48.6811,48.6979,48.6224,48.6308,203200.0
2017-04-06 14:30:00,57.9,57.95,57.87,57.92,153177.0,48.6224,48.6644,48.5972,48.6392,153177.0
2017-04-06 14:40:00,57.91,57.93,57.78,57.82,208869.0,48.6308,48.6476,48.5216,48.5552,208869.0
2017-04-06 14:50:00,57.81,57.84,57.73,57.73,228633.0,48.5468,48.572,48.4796,48.4796,228633.0
2017-04-06 15:00:00,57.73,57.86,57.73,57.85,179421.0,48.4796,48.5888,48.4796,48.5804,179421.0
2017-04-06 15:10:00,57.84,57.88,57.81,57.87,114996.0,48.572,48.6056,48.5468,48.5972,114996.0
2017-04-06 15:20:00,57.86,57.86,57.8,57.83,121656.0,48.5888,48.5888,48.5384,48.5636,121656.0
2017-04-06 15:30:00,57.82,57.86,57.8,57.84,159682.0,48.5552,48.5888,48.5384,48.572,159682.0
2017-04-06 15:40:00,57.84,57.89,57.84,57.88,223535.0,48.572,48.614,48.572,48.6056,223535.0
2017-04-06 15:50:00,57.88,57.95,57.86,57.92,580823.0,48.6056,48.6644,48.5888,48.6392,580823.0
2017-04-07 09:30:00,57.8,58.04,57.71,57.9,348991.0,48.5384,48.7399,48.4628,48.6224,348991.0
2017-04-07 09:40:00,57.91,57.99,57.78,57.83,191983.0,48.6308,48.6979,48.5216,48.5636,191983.0
2017-04-07 09:50:00,57.83,57.85,57.7,57.76,128884.0,48.5636,48.5804,48.4544,48.5048,128884.0
2017-04-07 10:00:00,57.76,57.79,57.61,57.65,168599.0,48.5048,48.53,48.3788,48.4124,168599.0
2017-04-07 10:10:00,57.65,57.7,57.58,57.61,206954.0,48.4124,48.4544,48.3536,48.3788,206954.0
2017-04-07 10:20:00,57.61,57.74,57.55,57.7,194774.0,48.3788,48.488,48.3284,48.4544,194774.0
2017-04-07 10:30:00,57.71,57.75,57.67,57.74,104296.0,48.4628,48.4964,48.4292,48.488,104296.0
2017-04-07 10:40:00,57.74,57.76,57.68,57.71,105366.0,48.488,48.5048,48.4376,48.4628,105366.0
2017-04-07 10:50:00,57.71,57.81,57.7,57.76,102953.0,48.4628,48.5468,48.4544,48.5048,102953.0
2017-04-07 11:00:00,57.76,57.84,57.73,57.83,90302.0,48.5048,48.572,48.4796,48.5636,90302.0
2017-04-07 11:10:00,57.82,57.93,57.82,57.91,127724.0,48.5552,48.6476,48.5552,48.6308,127724.0
2017-04-07 11:20:00,57.9,57.95,57.86,57.91,101034.0,48.6224,48.6644,48.5888,48.6308,101034.0
2017-04-07 11:30:00,57.91,58.01,57.87,58.0,149098.0,48.6308,48.7147,48.5972,48.7063,149098.0
2017-04-07 11:40:00,57.99,58.01,57.92,57.98,101274.0,48.6979,48.7147,48.6392,48.6895,101274.0
2017-04-07 11:50:00,57.97,58.0,57.93,57.94,87934.0,48.6811,48.7063,48.6476,48.656,87934.0
2017-04-07 12:00:00,57.93,57.98,57.92,57.98,42529.0,48.6476,48.6895,48.6392,48.6895,42529.0
2017-04-07 12:10:00,57.97,58.0,57.95,58.0,46605.0,48.6811,48.7063,48.6644,48.7063,46605.0
2017-04-07 12:20:00,57.99,58.0,57.97,57.98,64947.0,48.6979,48.7063,48.6811,48.6895,64947.0
2017-04-07 12:30:00,57.99,58.01,57.96,58.0,83368.0,48.6979,48.7147,48.6727,48.7063,83368.0
2017-04-07 12:40:00,57.99,58.03,57.98,58.03,76989.0,48.6979,48.7315,48.6895,48.7315,76989.0
2017-04-07 12:50:00,58.03,58.08,58.02,58.06,72227.0,48.7315,48.7735,48.7231,48.7567,72227.0
2017-04-07 13:00:00,58.06,58.08,58.04,58.07,71303.0,48.7567,48.7735,48.7399,48.7651,71303.0
2017-04-07 13:10:00,58.06,58.1,58.05,58.09,77003.0,48.7567,48.7903,48.7483,48.7819,77003.0
2017-04-07 13:20:00,58.08,58.22,58.07,58.19,109926.0,48.7735,48.8911,48.7651,48.8659,109926.0
2017-04-07 13:30:00,58.2,58.22,58.12,58.16,104369.0,48.8743,48.8911,48.8071,48.8407,104369.0
2017-04-07 13:40:00,58.17,58.2,58.16,58.17,66588.0,48.8491,48.8743,48.8407,48.8491,66588.0
2017-04-07 13:50:00,58.16,58.18,58.13,58.16,99136.0,48.8407,48.8575,48.8155,48.8407,99136.0
2017-04-07 14:00:00,58.15,58.22,58.15,58.21,149520.0,48.8323,48.8911,48.8323,48.8827,149520.0
2017-04-07 14:10:00,58.2,58.23,58.19,58.2,106149.0,48.8743,48.8995,48.8659,48.8743,106149.0
2017-04-07 14:20:00,58.2,58.2,58.1,58.14,105734.0,48.8743,48.8743,48.7903,48.8239,105734.0
2017-04-07 14:30:00,58.14,58.19,58.12,58.19,144581.0,48.8239,48.8659,48.8071,48.8659,144581.0
2017-04-07 14:40:00,58.19,58.25,58.14,58.21,153863.0,48.8659,48.9163,48.8239,48.8827,153863.0
2017-04-07 14:50:00,58.21,58.21,58.14,58.15,85040.0,48.8827,48.8827,48.8239,48.8323,85040.0
2017-04-07 15:00:00,58.15,58.17,58.14,58.15,83473.0,48.8323,48.8491,48.8239,48.8323,83473.0
2017-04-07 15:10:00,58.15,58.18,58.14,58.18,83540.0,48.8323,48.8575,48.8239,48.8575,83540.0
2017-04-07 15:20:00,58.18,58.2,58.13,58.14,121805.0,48.8575,48.8743,48.8155,48.8239,121805.0
2017-04-07 15:30:00,58.14,58.14,58.07,58.11,158414.0,48.8239,48.8239,48.7651,48.7987,158414.0
2017-04-07 15:40:00,58.1,58.13,58.08,58.09,182323.0,48.7903,48.8155,48.7735,48.7819,182323.0
2017-04-07 15:50:00,58.1,58.1,58.01,58.03,948835.0,48.7903,48.7903,48.7147,48.7315,948835.0
2017-04-10 09:30:00,58.0,58.0,57.89,57.98,164036.0,48.7063,48.7063,48.614,48.6895,164036.0
2017-04-10 09:40:00,57.98,58.1,57.98,58.09,179677.0,48.6895,48.7903,48.6895,48.7819,179677.0
2017-04-10 09:50:00,58.1,58.11,58.03,58.06,72208.0,48.7903,48.7987,48.7315,48.7567,72208.0
2017-04-10 10:00:00,58.07,58.09,58.0,58.05,110053.0,48.7651,48.7819,48.7063,48.7483,110053.0
2017-04-10 10:10:00,58.04,58.13,58.04,58.11,67479.0,48.7399,48.8155,48.7399,48.7987,67479.0
2017-04-10 10:20:00,58.11,58.14,58.1,58.11,61294.0,48.7987,48.8239,48.7903,48.7987,61294.0
2017-04-10 10:30:00,58.11,58.21,58.11,58.17,76440.0,48.7987,48.8827,48.7987,48.8491,76440.0
2017-04-10 10:40:00,58.17,58.17,58.11,58.11,73188.0,48.8491,48.8491,48.7987,48.7987,73188.0
2017-04-10 10:50:00,58.12,58.12,57.91,57.93,142875.0,48.8071,48.8071,48.6308,48.6476,142875.0
2017-04-10 11:00:00,57.93,58.0,57.93,57.97,109435.0,48.6476,48.7063,48.6476,48.6811,109435.0
2017-04-10 11:10:00,57.96,58.03,57.96,57.99,45775.0,48.6727,48.7315,48.6727,48.6979,45775.0
2017-04-10 11:20:00,57.98,58.0,57.95,57.98,70359.0,48.6895,48.7063,48.6644,48.6895,70359.0
2017-04-10 11:30:00,57.99,57.99,57.86,57.88,89802.0,48.6979,48.6979,48.5888,48.6056,89802.0
2017-04-10 11:40:00,57.87,57.89,57.82,57.86,79339.0,48.5972,48.614,48.5552,48.5888,79339.0
2017-04-10 11:50:00,57.86,57.89,57.84,57.85,79180.0,48.5888,48.614,48.572,48.5804,79180.0
2017-04-10 12:00:00,57.85,57.89,57.84,57.85,66853.0,48.5804,48.614,48.572,48.5804,66853.0
2017-04-10 12:10:00,57.85,57.86,57.73,57.76,134118.0,48.5804,48.5888,48.4796,48.5048,134118.0
2017-04-10 12:20:00,57.75,57.87,57.75,57.85,106677.0,48.4964,48.5972,48.4964,48.5804,106677.0
2017-04-10 12:30:00,57.85,57.94,57.84,57.92,37435.0,48.5804,48.656,48.572,48.6392,37435.0
2017-04-10 12:40:00,57.92,58.0,57.91,57.99,59468.0,48.6392,48.7063,48.6308,48.6979,59468.0
2017-04-10 12:50:00,58.0,58.09,57.99,58.07,159587.0,48.7063,48.7819,48.6979,48.7651,159587.0
2017-04-10 13:00:00,58.07,58.16,58.05,58.14,205608.0,48.7651,48.8407,48.7483,48.8239,205608.0
2017-04-10 13:10:00,58.14,58.14,58.07,58.08,69432.0,48.8239,48.8239,48.7651,48.7735,69432.0
2017-04-10 13:20:00,58.09,58.15,58.08,58.14,50780.0,48.7819,48.8323,48.7735,48.8239,50780.0
2017-04-10 13:30:00,58.15,58.2,58.11,58.15,81548.0,48.8323,48.8743,48.7987,48.8323,81548.0
2017-04-10 13:40:00,58.15,58.17,58.11,58.13,44308.0,48.8323,48.8491,48.7987,48.8155,44308.0
2017-04-10 13:50:00,58.12,58.16,58.09,58.16,45536.0,48.8071,48.8407,48.7819,48.8407,45536.0
2017-04-10 14:00:00,58.16,58.16,58.05,58.09,62635.0,48.8407,48.8407,48.7483,48.7819,62635.0
2017-04-10 14:10:00,58.09,58.12,58.07,58.08,71567.0,48.7819,48.8071,48.7651,48.7735,71567.0
2017-04-10 14:20:00,58.08,58.1,58.02,58.03,97405.0,48.7735,48.7903,48.7231,48.7315,97405.0
2017-04-10 14:30:00,58.02,58.06,58.0,58.03,55450.0,48.7231,48.7567,48.7063,48.7315,55450.0
2017-04-10 14:40:00,58.04,58.12,58.01,58.12,93021.0,48.7399,48.8071,48.7147,48.8071,93021.0
2017-04-10 14:50:00,58.12,58.16,58.1,58.13,99282.0,48.8071,48.8407,48.7903,48.8155,99282.0
2017-04-10 15:00:00,58.14,58.17,58.08,58.09,64589.0,48.8239,48.8491,48.7735,48.7819,64589.0
2017-04-10 15:10:00,58.08,58.11,58.05,58.06,95900.0,48.7735,48.7987,48.7483,48.7567,95900.0
2017-04-10 15:20:00,58.06,58.06,57.95,57.99,146624.0,48.7567,48.7567,48.6644,48.6979,146624.0
2017-04-10 15:30:00,57.99,58.06,57.97,58.04,116147.0,48.6979,48.7567,48.6811,48.7399,116147.0
2017-04-10 15:40:00,58.03,58.03,57.95,57.96,149990.0,48.7315,48.7315,48.6644,48.6727,149990.0
2017-04-10 15:50:00,57.95,57.97,57.89,57.95,423093.0,48.6644,48.6811,48.614,48.6644,423093.0
2017-04-11 09:30:00,57.84,58.16,57.79,57.98,222718.0,48.572,48.8407,48.53,48.6895,222718.0
2017-04-11 09:40:00,57.97,57.97,57.53,57.55,199957.0,48.6811,48.6811,48.3116,48.3284,199957.0
2017-04-11 09:50:00,57.56,57.71,57.5,57.7,217761.0,48.3368,48.4628,48.2865,48.4544,217761.0
2017-04-11 10:00:00,57.7,57.8,57.69,57.74,136365.0,48.4544,48.5384,48.446,48.488,136365.0
2017-04-11 10:10:00,57.74,57.79,57.73,57.78,236796.0,48.488,48.53,48.4796,48.5216,236796.0
2017-04-11 10:20:00,57.78,57.81,57.74,57.75,136864.0,48.5216,48.5468,48.488,48.4964,136864.0
2017-04-11 10:30:00,57.76,57.78,57.65,57.66,242615.0,48.5048,48.5216,48.4124,48.4208,242615.0
2017-04-11 10:40:00,57.65,57.67,57.52,57.56,118428.0,48.4124,48.4292,48.3033,48.3368,118428.0
2017-04-11 10:50:00,57.55,57.57,57.38,57.52,185301.0,48.3284,48.3452,48.1857,48.3033,185301.0
2017-04-11 11:00:00,57.51,57.65,57.49,57.55,117292.0,48.2949,48.4124,48.2781,48.3284,117292.0
2017-04-11 11:10:00,57.55,57.61,57.51,57.56,81010.0,48.3284,48.3788,48.2949,48.3368,81010.0
2017-04-11 11:20:00,57.56,57.59,57.52,57.59,95851.0,48.3368,48.362,48.3033,48.362,95851.0
2017-04-11 11:30:00,57.59,57.64,57.55,57.59,122108.0,48.362,48.404,48.3284,48.362,122108.0
2017-04-11 11:40:00,57.58,57.59,57.51,57.51,108109.0,48.3536,48.362,48.2949,48.2949,108109.0
2017-04-11 11:50:00,57.52,57.58,57.51,57.54,90482.0,48.3033,48.3536,48.2949,48.32,90482.0
2017-04-11 12:00:00,57.54,57.54,57.48,57.5,115620.0,48.32,48.32,48.2697,48.2865,115620.0
2017-04-11 12:10:00,57.51,57.63,57.5,57.59,196330.0,48.2949,48.3956,48.2865,48.362,196330.0
2017-04-11 12:20:00,57.59,57.68,57.56,57.67,107417.0,48.362,48.4376,48.3368,48.4292,107417.0
2017-04-11 12:30:00,57.66,57.7,57.63,57.65,63118.0,48.4208,48.4544,48.3956,48.4124,63118.0
2017-04-11 12:40:00,57.66,57.74,57.65,57.7,60456.0,48.4208,48.488,48.4124,48.4544,60456.0
2017-04-11 12:50:00,57.7,57.76,57.7,57.75,36481.0,48.4544,48.5048,48.4544,48.4964,36481.0
2017-04-11 13:00:00,57.74,57.82,57.72,57.78,87255.0,48.488,48.5552,48.4712,48.5216,87255.0
2017-04-11 13:10:00,57.79,57.8,57.73,57.74,95578.0,48.53,48.5384,48.4796,48.488,95578.0
2017-04-11 13:20:00,57.74,57.77,57.7,57.75,40566.0,48.488,48.5132,48.4544,48.4964,40566.0
2017-04-11 13:30:00,57.75,57.76,57.72,57.73,155512.0,48.4964,48.5048,48.4712,48.4796,155512.0
2017-04-11 13:40:00,57.74,57.74,57.62,57.63,91558.0,48.488,48.488,48.3872,48.3956,91558.0
2017-04-11 13:50:00,57.63,57.67,57.6,57.66,57606.0,48.3956,48.4292,48.3704,48.4208,57606.0
2017-04-11 14:00:00,57.67,57.77,57.66,57.75,63161.0,48.4292,48.5132,48.4208,48.4964,63161.0
2017-04-11 14:10:00,57.76,57.77,57.63,57.74,89019.0,48.5048,48.5132,48.3956,48.488,89019.0
2017-04-11 14:20:00,57.74,57.78,57.7,57.76,47844.0,48.488,48.5216,48.4544,48.5048,47844.0
2017-04-11 14:30:00,57.77,57.82,57.74,57.81,61703.0,48.5132,48.5552,48.488,48.5468,61703.0
2017-04-11 14:40:00,57.81,57.84,57.79,57.8,73665.0,48.5468,48.572,48.53,48.5384,73665.0
2017-04-11 14:50:00,57.81,57.87,57.79,57.86,97125.0,48.5468,48.5972,48.53,48.5888,97125.0
2017-04-11 15:00:00,57.86,57.88,57.79,57.81,102511.0,48.5888,48.6056,48.53,48.5468,102511.0
2017-04-11 15:10:00,57.82,57.84,57.67,57.73,143857.0,48.5552,48.572,48.4292,48.4796,143857.0
2017-04-11 15:20:00,57.72,57.76,57.71,57.75,100277.0,48.4712,48.5048,48.4628,48.4964,100277.0
2017-04-11 15:30:00,57.74,57.79,57.73,57.77,79833.0,48.488,48.53,48.4796,48.5132,79833.0
2017-04-11 15:40:00,57.78,57.78,57.71,57.77,132934.0,48.5216,48.5216,48.4628,48.5132,132934.0
2017-04-11 15:50:00,57.77,57.88,57.76,57.88,452300.0,48.5132,48.6056,48.5048,48.6056,452300.0
2017-04-12 09:30:00,57.88,57.9,57.56,57.6,257159.0,48.6056,48.6224,48.3368,48.3704,257159.0
2017-04-12 09:40:00,57.61,57.68,57.48,57.61,258576.0,48.3788,48.4376,48.2697,48.3788,258576.0
2017-04-12 09:50:00,57.61,57.76,57.6,57.73,118962.0,48.3788,48.5048,48.3704,48.4796,118962.0
2017-04-12 10:00:00,57.72,57.78,57.68,57.74,79506.0,48.4712,48.5216,48.4376,48.488,79506.0
2017-04-12 10:10:00,57.75,57.76,57.67,57.7,76436.0,48.4964,48.5048,48.4292,48.4544,76436.0
2017-04-12 10:20:00,57.69,57.71,57.59,57.59,70506.0,48.446,48.4628,48.362,48.362,70506.0
2017-04-12 10:30:00,57.6,57.65,57.56,57.6,182583.0,48.3704,48.4124,48.3368,48.3704,182583.0
2017-04-12 10:40:00,57.59,57.67,57.58,57.63,87280.0,48.362,48.4292,48.3536,48.3956,87280.0
2017-04-12 10:50:00,57.62,57.65,57.59,57.62,61616.0,48.3872,48.4124,48.362,48.3872,61616.0
2017-04-12 11:00:00,57.61,57.63,57.57,57.63,74464.0,48.3788,48.3956,48.3452,48.3956,74464.0
2017-04-12 11:10:00,57.63,57.64,57.57,57.64,84041.0,48.3956,48.404,48.3452,48.404,84041.0
2017-04-12 11:20:00,57.64,57.65,57.61,57.62,64791.0,48.404,48.4124,48.3788,48.3872,64791.0
2017-04-12 11:30:00,57.62,57.65,57.58,57.59,66950.0,48.3872,48.4124,48.3536,48.362,66950.0
2017-04-12 11:40:00,57.59,57.6,57.52,57.55,84614.0,48.362,48.3704,48.3033,48.3284,84614.0
2017-04-12 11:50:00,57.56,57.63,57.55,57.61,116109.0,48.3368,48.3956,48.3284,48.3788,116109.0
2017-04-12 12:00:00,57.61,57.65,57.59,57.61,81863.0,48.3788,48.4124,48.362,48.3788,81863.0
2017-04-12 12:10:00,57.61,57.65,57.61,57.62,49256.0,48.3788,48.4124,48.3788,48.3872,49256.0
2017-04-12 12:20:00,57.63,57.65,57.62,57.64,79435.0,48.3956,48.4124,48.3872,48.404,79435.0
2017-04-12 12:30:00,57.64,57.69,57.64,57.69,197766.0,48.404,48.446,48.404,48.446,197766.0
2017-04-12 12:40:00,57.68,57.72,57.67,57.71,97220.0,48.4376,48.4712,48.4292,48.4628,97220.0
2017-04-12 12:50:00,57.72,57.72,57.66,57.68,74849.0,48.4712,48.4712,48.4208,48.4376,74849.0
2017-04-12 13:00:00,57.68,57.74,57.68,57.7,84210.0,48.4376,48.488,48.4376,48.4544,84210.0
2017-04-12 13:10:00,57.7,57.77,57.7,57.76,59487.0,48.4544,48.5132,48.4544,48.5048,59487.0
2017-04-12 13:20:00,57.76,57.77,57.7,57.74,59633.0,48.5048,48.5132,48.4544,48.488,59633.0
2017-04-12 13:30:00,57.74,57.83,57.73,57.83,65511.0,48.488,48.5636,48.4796,48.5636,65511.0
2017-04-12 13:40:00,57.83,57.85,57.77,57.82,68444.0,48.5636,48.5804,48.5132,48.5552,68444.0
2017-04-12 13:50:00,57.81,57.87,57.75,57.85,88644.0,48.5468,48.5972,48.4964,48.5804,88644.0
2017-04-12 14:00:00,57.86,57.88,57.77,57.8,57595.0,48.5888,48.6056,48.5132,48.5384,57595.0
2017-04-12 14:10:00,57.81,57.82,57.72,57.73,62451.0,48.5468,48.5552,48.4712,48.4796,62451.0
2017-04-12 14:20:00,57.73,57.75,57.71,57.75,48345.0,48.4796,48.4964,48.4628,48.4964,48345.0
2017-04-12 14:30:00,57.74,57.76,57.66,57.67,78074.0,48.488,48.5048,48.4208,48.4292,78074.0
2017-04-12 14:40:00,57.66,57.7,57.6,57.6,88638.0,48.4208,48.4544,48.3704,48.3704,88638.0
2017-04-12 14:50:00,57.61,57.67,57.58,57.66,83744.0,48.3788,48.4292,48.3536,48.4208,83744.0
2017-04-12 15:00:00,57.67,57.7,57.65,57.66,85092.0,48.4292,48.4544,48.4124,48.4208,85092.0
2017-04-12 15:10:00,57.65,57.71,57.58,57.59,142769.0,48.4124,48.4628,48.3536,48.362,142769.0
2017-04-12 15:20:00,57.59,57.67,57.59,57.63,140198.0,48.362,48.4292,48.362,48.3956,140198.0
2017-04-12 15:30:00,57.63,57.66,57.61,57.62,122958.0,48.3956,48.4208,48.3788,48.3872,122958.0
2017-04-12 15:40:00,57.62,57.65,57.57,57.58,236496.0,48.3872,48.4124,48.3452,48.3536,236496.0
2017-04-12 15:50:00,57.58,57.62,57.54,57.58,642428.0,48.3536,48.3872,48.32,48.3536,642428.0
2017-04-13 09:30:00,57.61,57.62,57.45,57.56,258089.0,48.3788,48.3872,48.2445,48.3368,258089.0
2017-04-13 09:40:00,57.57,57.62,57.55,57.58,140358.0,48.3452,48.3872,48.3284,48.3536,140358.0
2017-04-13 09:50:00,57.58,57.73,57.55,57.7,189577.0,48.3536,48.4796,48.3284,48.4544,189577.0
2017-04-13 10:00:00,57.7,57.78,57.64,57.64,142678.0,48.4544,48.5216,48.404,48.404,142678.0
2017-04-13 10:10:00,57.64,57.75,57.62,57.73,121029.0,48.404,48.4964,48.3872,48.4796,121029.0
2017-04-13 10:20:00,57.73,57.73,57.62,57.64,101849.0,48.4796,48.4796,48.3872,48.404,101849.0
2017-04-13 10:30:00,57.64,57.67,57.57,57.61,70641.0,48.404,48.4292,48.3452,48.3788,70641.0
2017-04-13 10:40:00,57.62,57.69,57.6,57.66,111840.0,48.3872,48.446,48.3704,48.4208,111840.0
2017-04-13 10:50:00,57.66,57.72,57.62,57.7,112351.0,48.4208,48.4712,48.3872,48.4544,112351.0
2017-04-13 11:00:00,57.7,57.77,57.7,57.77,75803.0,48.4544,48.5132,48.4544,48.5132,75803.0
2017-04-13 11:10:00,57.77,57.78,57.74,57.76,51072.0,48.5132,48.5216,48.488,48.5048,51072.0
2017-04-13 11:20:00,57.76,57.79,57.72,57.73,84558.0,48.5048,48.53,48.4712,48.4796,84558.0
2017-04-13 11:30:00,57.73,57.79,57.71,57.74,114549.0,48.4796,48.53,48.4628,48.488,114549.0
2017-04-13 11:40:00,57.75,57.76,57.71,57.74,76071.0,48.4964,48.5048,48.4628,48.488,76071.0
2017-04-13 11:50:00,57.74,57.78,57.72,57.76,83964.0,48.488,48.5216,48.4712,48.5048,83964.0
2017-04-13 12:00:00,57.75,57.76,57.67,57.7,80719.0,48.4964,48.5048,48.4292,48.4544,80719.0
2017-04-13 12:10:00,57.69,57.71,57.66,57.7,78014.0,48.446,48.4628,48.4208,48.4544,78014.0
2017-04-13 12:20:00,57.69,57.74,57.68,57.74,53840.0,48.446,48.488,48.4376,48.488,53840.0
2017-04-13 12:30:00,57.73,57.74,57.68,57.69,67639.0,48.4796,48.488,48.4376,48.446,67639.0
2017-04-13 12:40:00,57.69,57.7,57.61,57.63,61505.0,48.446,48.4544,48.3788,48.3956,61505.0
2017-04-13 12:50:00,57.62,57.69,57.61,57.67,86947.0,48.3872,48.446,48.3788,48.4292,86947.0
2017-04-13 13:00:00,57.67,57.67,57.55,57.58,85069.0,48.4292,48.4292,48.3284,48.3536,85069.0
2017-04-13 13:10:00,57.58,57.6,57.55,57.6,39768.0,48.3536,48.3704,48.3284,48.3704,39768.0
2017-04-13 13:20:00,57.6,57.63,57.56,57.62,41564.0,48.3704,48.3956,48.3368,48.3872,41564.0
2017-04-13 13:30:00,57.62,57.7,57.61,57.68,73810.0,48.3872,48.4544,48.3788,48.4376,73810.0
2017-04-13 13:40:00,57.68,57.7,57.58,57.6,127368.0,48.4376,48.4544,48.3536,48.3704,127368.0
2017-04-13 13:50:00,57.59,57.66,57.59,57.63,67595.0,48.362,48.4208,48.362,48.3956,67595.0
2017-04-13 14:00:00,57.64,57.7,57.62,57.68,107200.0,48.404,48.4544,48.3872,48.4376,107200.0
2017-04-13 14:10:00,57.68,57.69,57.62,57.67,113239.0,48.4376,48.446,48.3872,48.4292,113239.0
2017-04-13 14:20:00,57.68,57.72,57.67,57.69,93502.0,48.4376,48.4712,48.4292,48.446,93502.0
2017-04-13 14:30:00,57.68,57.69,57.65,57.68,73375.0,48.4376,48.446,48.4124,48.4376,73375.0
2017-04-13 14:40:00,57.68,57.71,57.67,57.69,71173.0,48.4376,48.4628,48.4292,48.446,71173.0
2017-04-13 14:50:00,57.7,57.73,57.68,57.72,44853.0,48.4544,48.4796,48.4376,48.4712,44853.0
2017-04-13 15:00:00,57.71,57.73,57.68,57.68,53668.0,48.4628,48.4796,48.4376,48.4376,53668.0
2017-04-13 15:10:00,57.68,57.69,57.64,57.68,97885.0,48.4376,48.446,48.404,48.4376,97885.0
2017-04-13 15:20:00,57.68,57.7,57.67,57.68,81031.0,48.4376,48.4544,48.4292,48.4376,81031.0
2017-04-13 15:30:00,57.68,57.69,57.59,57.62,100516.0,48.4376,48.446,48.362,48.3872,100516.0
2017-04-13 15:40:00,57.61,57.65,57.59,57.64,127225.0,48.3788,48.4124,48.362,48.404,127225.0
2017-04-13 15:50:00,57.64,57.65,57.5,57.5,520589.0,48.404,48.4124,48.2865,48.2865,520589.0
2017-04-17 09:30:00,57.71,58.25,57.68,58.01,398567.0,48.4628,48.9163,48.4376,48.7147,398567.0
2017-04-17 09:40:00,58.01,58.03,57.9,57.95,151185.0,48.7147,48.7315,48.6224,48.6644,151185.0
2017-04-17 09:50:00,57.96,58.08,57.93,57.93,127828.0,48.6727,48.7735,48.6476,48.6476,127828.0
2017-04-17 10:00:00,57.93,57.98,57.86,57.94,76213.0,48.6476,48.6895,48.5888,48.656,76213.0
2017-04-17 10:10:00,57.94,58.04,57.89,57.99,88361.0,48.656,48.7399,48.614,48.6979,88361.0
2017-04-17 10:20:00,57.98,58.0,57.92,57.95,91416.0,48.6895,48.7063,48.6392,48.6644,91416.0
2017-04-17 10:30:00,57.95,58.05,57.95,58.02,126250.0,48.6644,48.7483,48.6644,48.7231,126250.0
2017-04-17 10:40:00,58.03,58.03,57.93,57.95,54460.0,48.7315,48.7315,48.6476,48.6644,54460.0
2017-04-17 10:50:00,57.95,58.03,57.94,57.98,56339.0,48.6644,48.7315,48.656,48.6895,56339.0
2017-04-17 11:00:00,57.98,58.01,57.97,58.0,48497.0,48.6895,48.7147,48.6811,48.7063,48497.0
2017-04-17 11:10:00,58.01,58.05,57.96,57.97,88316.0,48.7147,48.7483,48.6727,48.6811,88316.0
2017-04-17 11:20:00,57.97,58.01,57.96,58.0,61470.0,48.6811,48.7147,48.6727,48.7063,61470.0
2017-04-17 11:30:00,58.0,58.06,57.97,57.97,89370.0,48.7063,48.7567,48.6811,48.6811,89370.0
2017-04-17 11:40:00,57.98,58.0,57.91,57.93,56057.0,48.6895,48.7063,48.6308,48.6476,56057.0
2017-04-17 11:50:00,57.93,57.97,57.92,57.95,46410.0,48.6476,48.6811,48.6392,48.6644,46410.0
2017-04-17 12:00:00,57.94,58.01,57.94,58.01,57822.0,48.656,48.7147,48.656,48.7147,57822.0
2017-04-17 12:10:00,58.01,58.02,57.98,57.98,56710.0,48.7147,48.7231,48.6895,48.6895,56710.0
2017-04-17 12:20:00,57.98,58.02,57.97,58.02,59411.0,48.6895,48.7231,48.6811,48.7231,59411.0
2017-04-17 12:30:00,58.02,58.04,57.99,58.02,53660.0,48.7231,48.7399,48.6979,48.7231,53660.0
2017-04-17 12:40:00,58.02,58.07,58.01,58.04,47559.0,48.7231,48.7651,48.7147,48.7399,47559.0
2017-04-17 12:50:00,58.04,58.05,58.0,58.02,48737.0,48.7399,48.7483,48.7063,48.7231,48737.0
2017-04-17 13:00:00,58.02,58.03,57.98,57.98,51410.0,48.7231,48.7315,48.6895,48.6895,51410.0
2017-04-17 13:10:00,57.98,58.06,57.98,58.06,103692.0,48.6895,48.7567,48.6895,48.7567,103692.0
2017-04-17 13:20:00,58.05,58.07,58.03,58.05,61466.0,48.7483,48.7651,48.7315,48.7483,61466.0
2017-04-17 13:30:00,58.05,58.07,58.01,58.06,65894.0,48.7483,48.7651,48.7147,48.7567,65894.0
2017-04-17 13:40:00,58.05,58.1,58.04,58.1,72554.0,48.7483,48.7903,48.7399,48.7903,72554.0
2017-04-17 13:50:00,58.1,58.1,58.04,58.07,72400.0,48.7903,48.7903,48.7399,48.7651,72400.0
2017-04-17 14:00:00,58.07,58.08,58.02,58.03,57158.0,48.7651,48.7735,48.7231,48.7315,57158.0
2017-04-17 14:10:00,58.03,58.05,57.96,57.96,53417.0,48.7315,48.7483,48.6727,48.6727,53417.0
2017-04-17 14:20:00,57.97,58.01,57.96,57.99,64237.0,48.6811,48.7147,48.6727,48.6979,64237.0
2017-04-17 14:30:00,57.98,58.05,57.96,58.04,119622.0,48.6895,48.7483,48.6727,48.7399,119622.0
2017-04-17 14:40:00,58.04,58.07,58.03,58.03,95680.0,48.7399,48.7651,48.7315,48.7315,95680.0
2017-04-17 14:50:00,58.03,58.06,57.99,58.02,137179.0,48.7315,48.7567,48.6979,48.7231,137179.0
2017-04-17 15:00:00,58.02,58.03,57.96,58.01,91904.0,48.7231,48.7315,48.6727,48.7147,91904.0
2017-04-17 15:10:00,58.0,58.07,57.94,58.06,150072.0,48.7063,48.7651,48.656,48.7567,150072.0
2017-04-17 15:20:00,58.07,58.14,58.04,58.14,185108.0,48.7651,48.8239,48.7399,48.8239,185108.0
2017-04-17 15:30:00,58.13,58.15,58.07,58.11,233882.0,48.8155,48.8323,48.7651,48.7987,233882.0
2017-04-17 15:40:00,58.12,58.14,58.08,58.1,242576.0,48.8071,48.8239,48.7735,48.7903,242576.0
2017-04-17 15:50:00,58.11,58.14,58.04,58.08,548873.0,48.7987,48.8239,48.7399,48.7735,548873.0
2017-04-18 09:30:00,57.59,58.11,57.59,58.09,215567.0,48.362,48.7987,48.362,48.7819,215567.0
2017-04-18 09:40:00,58.09,58.3,58.08,58.27,169535.0,48.7819,48.9583,48.7735,48.9331,169535.0
2017-04-18 09:50:00,58.27,58.36,58.27,58.34,93469.0,48.9331,49.0087,48.9331,48.9919,93469.0
2017-04-18 10:00:00,58.35,58.36,58.13,58.17,144401.0,49.0003,49.0087,48.8155,48.8491,144401.0
2017-04-18 10:10:00,58.18,58.21,58.12,58.14,89895.0,48.8575,48.8827,48.8071,48.8239,89895.0
2017-04-18 10:20:00,58.14,58.17,58.09,58.15,59284.0,48.8239,48.8491,48.7819,48.8323,59284.0
2017-04-18 10:30:00,58.14,58.25,58.12,58.25,132199.0,48.8239,48.9163,48.8071,48.9163,132199.0
2017-04-18 10:40:00,58.25,58.27,58.18,58.25,67627.0,48.9163,48.9331,48.8575,48.9163,67627.0
2017-04-18 10:50:00,58.25,58.29,58.22,58.27,91226.0,48.9163,48.9499,48.8911,48.9331,91226.0
2017-04-18 11:00:00,58.27,58.35,58.24,58.34,80209.0,48.9331,49.0003,48.9079,48.9919,80209.0
2017-04-18 11:10:00,58.35,58.4,58.33,58.36,73355.0,49.0003,49.0422,48.9835,49.0087,73355.0
2017-04-18 11:20:00,58.36,58.4,58.34,58.34,138247.0,49.0087,49.0422,48.9919,48.9919,138247.0
2017-04-18 11:30:00,58.33,58.37,58.28,58.31,176658.0,48.9835,49.0171,48.9415,48.9667,176658.0
2017-04-18 11:40:00,58.31,58.33,58.28,58.31,123474.0,48.9667,48.9835,48.9415,48.9667,123474.0
2017-04-18 11:50:00,58.32,58.34,58.29,58.33,138220.0,48.9751,48.9919,48.9499,48.9835,138220.0
2017-04-18 12:00:00,58.32,58.34,58.26,58.33,81141.0,48.9751,48.9919,48.9247,48.9835,81141.0
2017-04-18 12:10:00,58.33,58.38,58.31,58.35,178614.0,48.9835,49.0254,48.9667,49.0003,178614.0
2017-04-18 12:20:00,58.35,58.39,58.35,58.38,41897.0,49.0003,49.0338,49.0003,49.0254,41897.0
2017-04-18 12:30:00,58.38,58.39,58.33,58.38,85165.0,49.0254,49.0338,48.9835,49.0254,85165.0
2017-04-18 12:40:00,58.38,58.43,58.36,58.41,98560.0,49.0254,49.0674,49.0087,49.0506,98560.0
2017-04-18 12:50:00,58.41,58.44,58.4,58.41,56773.0,49.0506,49.0758,49.0422,49.0506,56773.0
2017-04-18 13:00:00,58.4,58.42,58.38,58.41,79505.0,49.0422,49.059,49.0254,49.0506,79505.0
2017-04-18 13:10:00,58.42,58.44,58.38,58.4,94906.0,49.059,49.0758,49.0254,49.0422,94906.0
2017-04-18 13:20:00,58.39,58.41,58.37,58.41,65046.0,49.0338,49.0506,49.0171,49.0506,65046.0
2017-04-18 13:30:00,58.42,58.44,58.39,58.41,56816.0,49.059,49.0758,49.0338,49.0506,56816.0
2017-04-18 13:40:00,58.41,58.47,58.4,58.45,54748.0,49.0506,49.101,49.0422,49.0842,54748.0
2017-04-18 13:50:00,58.45,58.47,58.43,58.44,100908.0,49.0842,49.101,49.0674,49.0758,100908.0
2017-04-18 14:00:00,58.43,58.46,58.43,58.45,82089.0,49.0674,49.0926,49.0674,49.0842,82089.0
2017-04-18 14:10:00,58.45,58.48,58.44,58.45,82061.0,49.0842,49.1094,49.0758,49.0842,82061.0
2017-04-18 14:20:00,58.45,58.45,58.41,58.44,97194.0,49.0842,49.0842,49.0506,49.0758,97194.0
2017-04-18 14:30:00,58.44,58.46,58.4,58.42,120862.0,49.0758,49.0926,49.0422,49.059,120862.0
2017-04-18 14:40:00,58.42,58.43,58.34,58.37,109851.0,49.059,49.0674,48.9919,49.0171,109851.0
2017-04-18 14:50:00,58.37,58.4,58.36,58.38,97443.0,49.0171,49.0422,49.0087,49.0254,97443.0
2017-04-18 15:00:00,58.38,58.38,58.31,58.35,67648.0,49.0254,49.0254,48.9667,49.0003,67648.0
2017-04-18 15:10:00,58.35,58.35,58.28,58.3,124729.0,49.0003,49.0003,48.9415,48.9583,124729.0
2017-04-18 15:20:00,58.3,58.31,58.28,58.29,113179.0,48.9583,48.9667,48.9415,48.9499,113179.0
2017-04-18 15:30:00,58.29,58.31,58.26,58.31,249345.0,48.9499,48.9667,48.9247,48.9667,249345.0
2017-04-18 15:40:00,58.31,58.48,58.31,58.47,190329.0,48.9667,49.1094,48.9667,49.101,190329.0
2017-04-18 15:50:00,58.46,58.48,58.34,58.35,484273.0,49.0926,49.1094,48.9919,49.0003,484273.0
2017-04-19 09:30:00,58.6,58.78,58.5,58.77,313206.0,49.2102,49.3614,49.1262,49.353,313206.0
2017-04-19 09:40:00,58.77,58.82,58.63,58.8,236187.0,49.353,49.3949,49.2354,49.3782,236187.0
2017-04-19 09:50:00,58.8,59.04,58.79,58.99,456746.0,49.3782,49.5797,49.3698,49.5377,456746.0
2017-04-19 10:00:00,58.99,59.0,58.89,58.99,297517.0,49.5377,49.5461,49.4537,49.5377,297517.0
2017-04-19 10:10:00,58.98,59.02,58.93,59.01,443565.0,49.5293,49.5629,49.4873,49.5545,443565.0
2017-04-19 10:20:00,59.01,59.16,59.0,59.12,353256.0,49.5545,49.6805,49.5461,49.6469,353256.0
2017-04-19 10:30:00,59.12,59.12,58.96,59.0,193120.0,49.6469,49.6469,49.5125,49.5461,193120.0
2017-04-19 10:40:00,59.0,59.01,58.92,58.94,171511.0,49.5461,49.5545,49.4789,49.4957,171511.0
2017-04-19 10:50:00,58.94,59.0,58.92,58.98,124309.0,49.4957,49.5461,49.4789,49.5293,124309.0
2017-04-19 11:00:00,58.97,59.12,58.97,59.11,287017.0,49.5209,49.6469,49.5209,49.6385,287017.0
2017-04-19 11:10:00,59.11,59.13,59.01,59.11,297959.0,49.6385,49.6553,49.5545,49.6385,297959.0
2017-04-19 11:20:00,59.11,59.25,59.1,59.24,250856.0,49.6385,49.756,49.6301,49.7476,250856.0
2017-04-19 11:30:00,59.25,59.35,59.22,59.33,334078.0,49.756,49.84,49.7309,49.8232,334078.0
2017-04-19 11:40:00,59.34,59.43,59.3,59.31,507261.0,49.8316,49.9072,49.798,49.8064,507261.0
2017-04-19 11:50:00,59.3,59.33,59.21,59.31,160173.0,49.798,49.8232,49.7225,49.8064,160173.0
2017-04-19 12:00:00,59.3,59.34,59.25,59.3,315920.0,49.798,49.8316,49.756,49.798,315920.0
2017-04-19 12:10:00,59.3,59.31,59.24,59.27,125284.0,49.798,49.8064,49.7476,49.7728,125284.0
2017-04-19 12:20:00,59.27,59.3,59.2,59.23,439064.0,49.7728,49.798,49.7141,49.7392,439064.0
2017-04-19 12:30:00,59.22,59.32,59.22,59.3,100144.0,49.7309,49.8148,49.7309,49.798,100144.0
2017-04-19 12:40:00,59.3,59.35,59.28,59.35,118166.0,49.798,49.84,49.7812,49.84,118166.0
2017-04-19 12:50:00,59.34,59.38,59.31,59.34,148797.0,49.8316,49.8652,49.8064,49.8316,148797.0
2017-04-19 13:00:00,59.33,59.35,59.26,59.27,99910.0,49.8232,49.84,49.7644,49.7728,99910.0
2017-04-19 13:10:00,59.27,59.3,59.23,59.27,136936.0,49.7728,49.798,49.7392,49.7728,136936.0
2017-04-19 13:20:00,59.27,59.33,59.25,59.3,102047.0,49.7728,49.8232,49.756,49.798,102047.0
2017-04-19 13:30:00,59.3,59.38,59.25,59.37,145500.0,49.798,49.8652,49.756,49.8568,145500.0
2017-04-19 13:40:00,59.36,59.46,59.35,59.44,130635.0,49.8484,49.9324,49.84,49.9156,130635.0
2017-04-19 13:50:00,59.43,59.49,59.42,59.43,160377.0,49.9072,49.9576,49.8988,49.9072,160377.0
2017-04-19 14:00:00,59.43,59.46,59.4,59.42,108741.0,49.9072,49.9324,49.882,49.8988,108741.0
2017-04-19 14:10:00,59.42,59.46,59.33,59.33,224032.0,49.8988,49.9324,49.8232,49.8232,224032.0
2017-04-19 14:20:00,59.34,59.35,59.26,59.3,233646.0,49.8316,49.84,49.7644,49.798,233646.0
2017-04-19 14:30:00,59.29,59.3,59.23,59.26,167091.0,49.7896,49.798,49.7392,49.7644,167091.0
2017-04-19 14:40:00,59.26,59.26,59.17,59.19,101500.0,49.7644,49.7644,49.6889,49.7057,101500.0
2017-04-19 14:50:00,59.19,59.19,59.11,59.19,113349.0,49.7057,49.7057,49.6385,49.7057,113349.0
2017-04-19 15:00:00,59.19,59.23,59.15,59.21,181342.0,49.7057,49.7392,49.6721,49.7225,181342.0
2017-04-19 15:10:00,59.21,59.22,59.13,59.14,196109.0,49.7225,49.7309,49.6553,49.6637,196109.0
2017-04-19 15:20:00,59.14,59.15,59.09,59.11,199606.0,49.6637,49.6721,49.6217,49.6385,199606.0
2017-04-19 15:30:00,59.11,59.16,59.09,59.16,234793.0,49.6385,49.6805,49.6217,49.6805,234793.0
2017-04-19 15:40:00,59.16,59.17,59.12,59.16,408483.0,49.6805,49.6889,49.6469,49.6805,408483.0
2017-04-19 15:50:00,59.15,59.16,59.03,59.04,1133978.0,49.6721,49.6805,49.5713,49.5797,1133978.0
2017-04-20 09:30:00,59.71,60.0,59.56,59.98,1122473.0,50.1423,50.3859,50.0164,50.3691,1122473.0
2017-04-20 09:40:00,59.98,60.15,59.9,60.05,957591.0,50.3691,50.5118,50.3019,50.4279,957591.0
2017-04-20 09:50:00,60.05,60.08,59.99,60.04,322448.0,50.4279,50.453,50.3775,50.4195,322448.0
2017-04-20 10:00:00,60.04,60.13,60.0,60.02,288430.0,50.4195,50.495,50.3859,50.4027,288430.0
2017-04-20 10:10:00,60.02,60.1,60.0,60.04,280720.0,50.4027,50.4698,50.3859,50.4195,280720.0
2017-04-20 10:20:00,60.05,60.08,59.94,59.95,276985.0,50.4279,50.453,50.3355,50.3439,276985.0
2017-04-20 10:30:00,59.96,60.0,59.83,59.85,301411.0,50.3523,50.3859,50.2431,50.2599,301411.0
2017-04-20 10:40:00,59.85,59.87,59.8,59.83,352778.0,50.2599,50.2767,50.2179,50.2431,352778.0
2017-04-20 10:50:00,59.83,59.86,59.75,59.83,195113.0,50.2431,50.2683,50.1759,50.2431,195113.0
2017-04-20 11:00:00,59.83,59.85,59.76,59.83,127415.0,50.2431,50.2599,50.1843,50.2431,127415.0
2017-04-20 11:10:00,59.83,59.87,59.72,59.73,224297.0,50.2431,50.2767,50.1507,50.1591,224297.0
2017-04-20 11:20:00,59.73,59.8,59.65,59.78,141432.0,50.1591,50.2179,50.092,50.2011,141432.0
2017-04-20 11:30:00,59.79,59.87,59.76,59.84,123310.0,50.2095,50.2767,50.1843,50.2515,123310.0
2017-04-20 11:40:00,59.83,59.95,59.8,59.94,164339.0,50.2431,50.3439,50.2179,50.3355,164339.0
2017-04-20 11:50:00,59.94,60.07,59.92,60.07,243082.0,50.3355,50.4447,50.3187,50.4447,243082.0
2017-04-20 12:00:00,60.08,60.1,60.02,60.06,198283.0,50.453,50.4698,50.4027,50.4363,198283.0
2017-04-20 12:10:00,60.07,60.14,60.03,60.14,217845.0,50.4447,50.5034,50.4111,50.5034,217845.0
2017-04-20 12:20:00,60.14,60.14,60.0,60.01,137801.0,50.5034,50.5034,50.3859,50.3943,137801.0
2017-04-20 12:30:00,60.01,60.14,60.0,60.14,239782.0,50.3943,50.5034,50.3859,50.5034,239782.0
2017-04-20 12:40:00,60.15,60.15,60.04,60.05,221455.0,50.5118,50.5118,50.4195,50.4279,221455.0
2017-04-20 12:50:00,60.05,60.18,60.04,60.16,164013.0,50.4279,50.537,50.4195,50.5202,164013.0
2017-04-20 13:00:00,60.15,60.19,60.14,60.18,106307.0,50.5118,50.5454,50.5034,50.537,106307.0
2017-04-20 13:10:00,60.18,60.19,60.1,60.12,123395.0,50.537,50.5454,50.4698,50.4866,123395.0
2017-04-20 13:20:00,60.12,60.19,60.12,60.16,161362.0,50.4866,50.5454,50.4866,50.5202,161362.0
2017-04-20 13:30:00,60.17,60.2,60.12,60.19,167444.0,50.5286,50.5538,50.4866,50.5454,167444.0
2017-04-20 13:40:00,60.18,60.2,60.13,60.19,110603.0,50.537,50.5538,50.495,50.5454,110603.0
2017-04-20 13:50:00,60.19,60.23,60.13,60.16,175398.0,50.5454,50.579,50.495,50.5202,175398.0
2017-04-20 14:00:00,60.16,60.19,60.13,60.15,112090.0,50.5202,50.5454,50.495,50.5118,112090.0
2017-04-20 14:10:00,60.15,60.16,60.05,60.11,138297.0,50.5118,50.5202,50.4279,50.4782,138297.0
2017-04-20 14:20:00,60.11,60.23,60.09,60.23,136718.0,50.4782,50.579,50.4614,50.579,136718.0
2017-04-20 14:30:00,60.22,60.29,60.21,60.28,207246.0,50.5706,50.6294,50.5622,50.621,207246.0
2017-04-20 14:40:00,60.27,60.32,60.23,60.31,197077.0,50.6126,50.6546,50.579,50.6462,197077.0
2017-04-20 14:50:00,60.31,60.34,60.26,60.3,209351.0,50.6462,50.6714,50.6042,50.6378,209351.0
2017-04-20 15:00:00,60.29,60.3,60.2,60.22,272456.0,50.6294,50.6378,50.5538,50.5706,272456.0
2017-04-20 15:10:00,60.23,60.24,60.18,60.21,204188.0,50.579,50.5874,50.537,50.5622,204188.0
2017-04-20 15:20:00,60.2,60.27,60.19,60.27,184008.0,50.5538,50.6126,50.5454,50.6126,184008.0
2017-04-20 15:30:00,60.27,60.29,60.18,60.23,224811.0,50.6126,50.6294,50.537,50.579,224811.0
2017-04-20 15:40:00,60.22,60.29,60.22,60.26,449155.0,50.5706,50.6294,50.5706,50.6042,449155.0
2017-04-20 15:50:00,60.26,60.26,60.08,60.09,1352524.0,50.6042,50.6042,50.453,50.4614,1352524.0
2017-04-21 09:30:00,60.2,60.44,60.16,60.31,802681.0,50.5538,50.7554,50.5202,50.6462,802681.0
2017-04-21 09:40:00,60.32,60.37,60.15,60.19,241958.0,50.6546,50.6966,50.5118,50.5454,241958.0
2017-04-21 09:50:00,60.19,60.27,60.18,60.24,135724.0,50.5454,50.6126,50.537,50.5874,135724.0
2017-04-21 10:00:00,60.24,60.26,60.15,60.16,189976.0,50.5874,50.6042,50.5118,50.5202,189976.0
2017-04-21 10:10:00,60.16,60.34,60.15,60.3,271975.0,50.5202,50.6714,50.5118,50.6378,271975.0
2017-04-21 10:20:00,60.31,60.35,60.28,60.33,108376.0,50.6462,50.6798,50.621,50.663,108376.0
2017-04-21 10:30:00,60.33,60.39,60.2,60.25,202360.0,50.663,50.7134,50.5538,50.5958,202360.0
2017-04-21 10:40:00,60.25,60.31,60.21,60.26,99603.0,50.5958,50.6462,50.5622,50.6042,99603.0
2017-04-21 10:50:00,60.27,60.4,60.24,60.37,136320.0,50.6126,50.7218,50.5874,50.6966,136320.0
2017-04-21 11:00:00,60.37,60.46,60.35,60.45,163590.0,50.6966,50.7722,50.6798,50.7638,163590.0
2017-04-21 11:10:00,60.45,60.5,60.41,60.48,206606.0,50.7638,50.8058,50.7302,50.789,206606.0
2017-04-21 11:20:00,60.48,60.54,60.45,60.53,150254.0,50.789,50.8393,50.7638,50.8309,150254.0
2017-04-21 11:30:00,60.52,60.58,60.5,60.54,141911.0,50.8225,50.8729,50.8058,50.8393,141911.0
2017-04-21 11:40:00,60.54,60.54,60.43,60.47,216094.0,50.8393,50.8393,50.747,50.7806,216094.0
2017-04-21 11:50:00,60.47,60.58,60.46,60.55,106866.0,50.7806,50.8729,50.7722,50.8477,106866.0
2017-04-21 12:00:00,60.55,60.56,60.43,60.43,78363.0,50.8477,50.8561,50.747,50.747,78363.0
2017-04-21 12:10:00,60.43,60.45,60.36,60.38,78380.0,50.747,50.7638,50.6882,50.705,78380.0
2017-04-21 12:20:00,60.39,60.44,60.38,60.39,81224.0,50.7134,50.7554,50.705,50.7134,81224.0
2017-04-21 12:30:00,60.39,60.43,60.36,60.41,59454.0,50.7134,50.747,50.6882,50.7302,59454.0
2017-04-21 12:40:00,60.42,60.46,60.4,60.46,65041.0,50.7386,50.7722,50.7218,50.7722,65041.0
2017-04-21 12:50:00,60.46,60.47,60.37,60.38,82294.0,50.7722,50.7806,50.6966,50.705,82294.0
2017-04-21 13:00:00,60.38,60.41,60.35,60.38,65437.0,50.705,50.7302,50.6798,50.705,65437.0
2017-04-21 13:10:00,60.38,60.38,60.24,60.26,151742.0,50.705,50.705,50.5874,50.6042,151742.0
2017-04-21 13:20:00,60.26,60.31,60.25,60.3,92187.0,50.6042,50.6462,50.5958,50.6378,92187.0
2017-04-21 13:30:00,60.3,60.34,60.29,60.3,104796.0,50.6378,50.6714,50.6294,50.6378,104796.0
2017-04-21 13:40:00,60.29,60.35,60.29,60.34,87597.0,50.6294,50.6798,50.6294,50.6714,87597.0
2017-04-21 13:50:00,60.33,60.47,60.33,60.46,131489.0,50.663,50.7806,50.663,50.7722,131489.0
2017-04-21 14:00:00,60.45,60.53,60.44,60.52,221165.0,50.7638,50.8309,50.7554,50.8225,221165.0
2017-04-21 14:10:00,60.51,60.53,60.49,60.51,102971.0,50.8141,50.8309,50.7974,50.8141,102971.0
2017-04-21 14:20:00,60.51,60.59,60.51,60.53,129384.0,50.8141,50.8813,50.8141,50.8309,129384.0
2017-04-21 14:30:00,60.52,60.57,60.49,60.57,128060.0,50.8225,50.8645,50.7974,50.8645,128060.0
2017-04-21 14:40:00,60.57,60.58,60.54,60.55,141737.0,50.8645,50.8729,50.8393,50.8477,141737.0
2017-04-21 14:50:00,60.55,60.6,60.5,60.57,154794.0,50.8477,50.8897,50.8058,50.8645,154794.0
2017-04-21 15:00:00,60.57,60.59,60.52,60.53,152558.0,50.8645,50.8813,50.8225,50.8309,152558.0
2017-04-21 15:10:00,60.53,60.56,60.49,60.56,129227.0,50.8309,50.8561,50.7974,50.8561,129227.0
2017-04-21 15:20:00,60.56,60.6,60.54,60.59,199452.0,50.8561,50.8897,50.8393,50.8813,199452.0
2017-04-21 15:30:00,60.58,60.6,60.5,60.53,286909.0,50.8729,50.8897,50.8058,50.8309,286909.0
2017-04-21 15:40:00,60.53,60.69,60.51,60.67,347643.0,50.8309,50.9653,50.8141,50.9485,347643.0
2017-04-21 15:50:00,60.67,60.67,60.61,60.61,800017.0,50.9485,50.9485,50.8981,50.8981,800017.0
2017-04-24 09:30:00,61.0,61.07,60.9,61.01,532494.0,51.2256,51.2844,51.1417,51.234,532494.0
2017-04-24 09:40:00,61.01,61.04,60.89,60.89,404136.0,51.234,51.2592,51.1333,51.1333,404136.0
2017-04-24 09:50:00,60.9,61.0,60.89,60.96,265425.0,51.1417,51.2256,51.1333,51.192,265425.0
2017-04-24 10:00:00,60.97,61.16,60.96,61.16,263365.0,51.2004,51.36,51.192,51.36,263365.0
2017-04-24 10:10:00,61.17,61.24,61.06,61.15,283121.0,51.3684,51.4272,51.276,51.3516,283121.0
2017-04-24 10:20:00,61.15,61.15,61.0,61.04,236319.0,51.3516,51.3516,51.2256,51.2592,236319.0
2017-04-24 10:30:00,61.05,61.06,60.95,61.01,219973.0,51.2676,51.276,51.1836,51.234,219973.0
2017-04-24 10:40:00,61.01,61.15,60.99,61.11,152210.0,51.234,51.3516,51.2172,51.318,152210.0
2017-04-24 10:50:00,61.11,61.18,61.07,61.15,159286.0,51.318,51.3768,51.2844,51.3516,159286.0
2017-04-24 11:00:00,61.14,61.15,61.03,61.04,225024.0,51.3432,51.3516,51.2508,51.2592,225024.0
2017-04-24 11:10:00,61.04,61.04,60.99,61.0,229820.0,51.2592,51.2592,51.2172,51.2256,229820.0
2017-04-24 11:20:00,61.01,61.07,61.0,61.07,98845.0,51.234,51.2844,51.2256,51.2844,98845.0
2017-04-24 11:30:00,61.08,61.15,61.05,61.12,145557.0,51.2928,51.3516,51.2676,51.3264,145557.0
2017-04-24 11:40:00,61.12,61.12,60.99,61.02,147294.0,51.3264,51.3264,51.2172,51.2424,147294.0
2017-04-24 11:50:00,61.01,61.06,61.01,61.03,109540.0,51.234,51.276,51.234,51.2508,109540.0
2017-04-24 12:00:00,61.04,61.1,61.02,61.1,128191.0,51.2592,51.3096,51.2424,51.3096,128191.0
2017-04-24 12:10:00,61.1,61.11,61.02,61.05,95744.0,51.3096,51.318,51.2424,51.2676,95744.0
2017-04-24 12:20:00,61.05,61.09,61.03,61.05,76773.0,51.2676,51.3012,51.2508,51.2676,76773.0
2017-04-24 12:30:00,61.05,61.08,61.02,61.06,142406.0,51.2676,51.2928,51.2424,51.276,142406.0
2017-04-24 12:40:00,61.07,61.12,61.04,61.1,133887.0,51.2844,51.3264,51.2592,51.3096,133887.0
2017-04-24 12:50:00,61.11,61.13,61.08,61.13,107640.0,51.318,51.3348,51.2928,51.3348,107640.0
2017-04-24 13:00:00,61.12,61.14,61.1,61.11,104593.0,51.3264,51.3432,51.3096,51.318,104593.0
2017-04-24 13:10:00,61.11,61.23,61.1,61.23,229179.0,51.318,51.4188,51.3096,51.4188,229179.0
2017-04-24 13:20:00,61.23,61.25,61.2,61.22,121506.0,51.4188,51.4356,51.3936,51.4104,121506.0
2017-04-24 13:30:00,61.22,61.26,61.17,61.19,316982.0,51.4104,51.444,51.3684,51.3852,316982.0
2017-04-24 13:40:00,61.19,61.2,61.08,61.13,202976.0,51.3852,51.3936,51.2928,51.3348,202976.0
2017-04-24 13:50:00,61.12,61.16,61.09,61.15,117416.0,51.3264,51.36,51.3012,51.3516,117416.0
2017-04-24 14:00:00,61.14,61.2,61.14,61.19,140303.0,51.3432,51.3936,51.3432,51.3852,140303.0
2017-04-24 14:10:00,61.19,61.3,61.18,61.27,177285.0,51.3852,51.4776,51.3768,51.4524,177285.0
2017-04-24 14:20:00,61.26,61.31,61.25,61.3,159241.0,51.444,51.486,51.4356,51.4776,159241.0
2017-04-24 14:30:00,61.31,61.33,61.22,61.23,176298.0,51.486,51.5028,51.4104,51.4188,176298.0
2017-04-24 14:40:00,61.22,61.29,61.19,61.21,201779.0,51.4104,51.4692,51.3852,51.402,201779.0
2017-04-24 14:50:00,61.2,61.24,61.2,61.22,151943.0,51.3936,51.4272,51.3936,51.4104,151943.0
2017-04-24 15:00:00,61.21,61.3,61.2,61.29,223731.0,51.402,51.4776,51.3936,51.4692,223731.0
2017-04-24 15:10:00,61.28,61.33,61.27,61.28,175904.0,51.4608,51.5028,51.4524,51.4608,175904.0
2017-04-24 15:20:00,61.28,61.38,61.27,61.32,266323.0,51.4608,51.5447,51.4524,51.4944,266323.0
2017-04-24 15:30:00,61.32,61.32,61.29,61.3,221593.0,51.4944,51.4944,51.4692,51.4776,221593.0
2017-04-24 15:40:00,61.3,61.31,61.19,61.22,319382.0,51.4776,51.486,51.3852,51.4104,319382.0
2017-04-24 15:50:00,61.22,61.22,61.08,61.11,957983.0,51.4104,51.4104,51.2928,51.318,957983.0
2017-04-25 09:30:00,60.65,60.74,59.92,60.14,1198344.0,50.9317,51.0073,50.3187,50.5034,1198344.0
2017-04-25 09:40:00,60.14,60.65,60.1,60.64,587794.0,50.5034,50.9317,50.4698,50.9233,587794.0
2017-04-25 09:50:00,60.65,60.94,60.63,60.93,527254.0,50.9317,51.1752,50.9149,51.1668,527254.0
2017-04-25 10:00:00,60.93,60.94,60.69,60.8,380184.0,51.1668,51.1752,50.9653,51.0577,380184.0
2017-04-25 10:10:00,60.8,60.97,60.76,60.93,228308.0,51.0577,51.2004,51.0241,51.1668,228308.0
2017-04-25 10:20:00,60.94,60.94,60.83,60.84,246938.0,51.1752,51.1752,51.0829,51.0913,246938.0
2017-04-25 10:30:00,60.84,60.97,60.77,60.78,284700.0,51.0913,51.2004,51.0325,51.0409,284700.0
2017-04-25 10:40:00,60.78,60.8,60.68,60.7,189275.0,51.0409,51.0577,50.9569,50.9737,189275.0
2017-04-25 10:50:00,60.69,60.8,60.68,60.79,162809.0,50.9653,51.0577,50.9569,51.0493,162809.0
2017-04-25 11:00:00,60.79,60.95,60.78,60.9,150366.0,51.0493,51.1836,51.0409,51.1417,150366.0
2017-04-25 11:10:00,60.89,60.92,60.84,60.91,121966.0,51.1333,51.1585,51.0913,51.1501,121966.0
2017-04-25 11:20:00,60.92,60.95,60.87,60.91,137230.0,51.1585,51.1836,51.1165,51.1501,137230.0
2017-04-25 11:30:00,60.9,60.98,60.85,60.88,209147.0,51.1417,51.2088,51.0997,51.1249,209147.0
2017-04-25 11:40:00,60.89,60.93,60.81,60.9,159147.0,51.1333,51.1668,51.0661,51.1417,159147.0
2017-04-25 11:50:00,60.9,60.91,60.83,60.88,117316.0,51.1417,51.1501,51.0829,51.1249,117316.0
2017-04-25 12:00:00,60.88,60.98,60.87,60.95,152293.0,51.1249,51.2088,51.1165,51.1836,152293.0
2017-04-25 12:10:00,60.94,60.98,60.91,60.97,113440.0,51.1752,51.2088,51.1501,51.2004,113440.0
2017-04-25 12:20:00,60.97,60.99,60.92,60.93,112064.0,51.2004,51.2172,51.1585,51.1668,112064.0
2017-04-25 12:30:00,60.93,60.97,60.88,60.91,128557.0,51.1668,51.2004,51.1249,51.1501,128557.0
2017-04-25 12:40:00,60.91,61.06,60.91,61.06,231885.0,51.1501,51.276,51.1501,51.276,231885.0
2017-04-25 12:50:00,61.07,61.11,61.0,61.01,288306.0,51.2844,51.318,51.2256,51.234,288306.0
2017-04-25 13:00:00,61.02,61.09,60.99,61.07,220141.0,51.2424,51.3012,51.2172,51.2844,220141.0
2017-04-25 13:10:00,61.05,61.15,61.05,61.1,142891.0,51.2676,51.3516,51.2676,51.3096,142891.0
2017-04-25 13:20:00,61.1,61.12,61.03,61.08,97582.0,51.3096,51.3264,51.2508,51.2928,97582.0
2017-04-25 13:30:00,61.08,61.12,61.06,61.08,92838.0,51.2928,51.3264,51.276,51.2928,92838.0
2017-04-25 13:40:00,61.08,61.21,61.08,61.2,177572.0,51.2928,51.402,51.2928,51.3936,177572.0
2017-04-25 13:50:00,61.19,61.21,61.07,61.07,168067.0,51.3852,51.402,51.2844,51.2844,168067.0
2017-04-25 14:00:00,61.08,61.18,61.05,61.12,140888.0,51.2928,51.3768,51.2676,51.3264,140888.0
2017-04-25 14:10:00,61.12,61.14,61.09,61.13,92623.0,51.3264,51.3432,51.3012,51.3348,92623.0
2017-04-25 14:20:00,61.12,61.14,61.06,61.09,99977.0,51.3264,51.3432,51.276,51.3012,99977.0
2017-04-25 14:30:00,61.08,61.1,61.04,61.07,108301.0,51.2928,51.3096,51.2592,51.2844,108301.0
2017-04-25 14:40:00,61.07,61.08,61.01,61.02,171326.0,51.2844,51.2928,51.234,51.2424,171326.0
2017-04-25 14:50:00,61.03,61.05,60.96,60.99,148932.0,51.2508,51.2676,51.192,51.2172,148932.0
2017-04-25 15:00:00,60.98,61.11,60.96,61.09,198203.0,51.2088,51.318,51.192,51.3012,198203.0
2017-04-25 15:10:00,61.09,61.09,61.03,61.07,134257.0,51.3012,51.3012,51.2508,51.2844,134257.0
2017-04-25 15:20:00,61.07,61.07,61.0,61.01,189437.0,51.2844,51.2844,51.2256,51.234,189437.0
2017-04-25 15:30:00,61.02,61.02,60.95,61.0,253141.0,51.2424,51.2424,51.1836,51.2256,253141.0
2017-04-25 15:40:00,61.0,61.04,60.95,61.01,306483.0,51.2256,51.2592,51.1836,51.234,306483.0
2017-04-25 15:50:00,61.01,61.01,60.9,60.95,846296.0,51.234,51.234,51.1417,51.1836,846296.0
2017-04-26 09:30:00,61.23,61.39,61.01,61.26,343024.0,51.4188,51.5531,51.234,51.444,343024.0
2017-04-26 09:40:00,61.26,61.29,61.06,61.19,185662.0,51.444,51.4692,51.276,51.3852,185662.0
2017-04-26 09:50:00,61.19,61.2,61.02,61.03,211231.0,51.3852,51.3936,51.2424,51.2508,211231.0
2017-04-26 10:00:00,61.02,61.22,60.98,61.21,176948.0,51.2424,51.4104,51.2088,51.402,176948.0
2017-04-26 10:10:00,61.2,61.22,61.12,61.14,159360.0,51.3936,51.4104,51.3264,51.3432,159360.0
2017-04-26 10:20:00,61.15,61.18,61.12,61.15,101046.0,51.3516,51.3768,51.3264,51.3516,101046.0
2017-04-26 10:30:00,61.15,61.16,61.09,61.13,161983.0,51.3516,51.36,51.3012,51.3348,161983.0
2017-04-26 10:40:00,61.13,61.14,61.06,61.14,150832.0,51.3348,51.3432,51.276,51.3432,150832.0
2017-04-26 10:50:00,61.14,61.22,61.14,61.22,131077.0,51.3432,51.4104,51.3432,51.4104,131077.0
2017-04-26 11:00:00,61.21,61.32,61.21,61.25,140320.0,51.402,51.4944,51.402,51.4356,140320.0
2017-04-26 11:10:00,61.26,61.33,61.26,61.28,90690.0,51.444,51.5028,51.444,51.4608,90690.0
2017-04-26 11:20:00,61.29,61.42,61.22,61.42,208088.0,51.4692,51.5783,51.4104,51.5783,208088.0
2017-04-26 11:30:00,61.42,61.43,61.31,61.38,162308.0,51.5783,51.5867,51.486,51.5447,162308.0
2017-04-26 11:40:00,61.38,61.43,61.33,61.35,162466.0,51.5447,51.5867,51.5028,51.5195,162466.0
2017-04-26 11:50:00,61.34,61.47,61.32,61.45,143256.0,51.5112,51.6203,51.4944,51.6035,143256.0
2017-04-26 12:00:00,61.46,61.46,61.36,61.37,117109.0,51.6119,51.6119,51.5279,51.5363,117109.0
2017-04-26 12:10:00,61.37,61.44,61.34,61.44,110615.0,51.5363,51.5951,51.5112,51.5951,110615.0
2017-04-26 12:20:00,61.44,61.47,61.4,61.45,109442.0,51.5951,51.6203,51.5615,51.6035,109442.0
2017-04-26 12:30:00,61.46,61.49,61.43,61.46,84076.0,51.6119,51.6371,51.5867,51.6119,84076.0
2017-04-26 12:40:00,61.46,61.49,61.38,61.47,116553.0,51.6119,51.6371,51.5447,51.6203,116553.0
2017-04-26 12:50:00,61.47,61.65,61.46,61.63,258631.0,51.6203,51.7715,51.6119,51.7547,258631.0
2017-04-26 13:00:00,61.63,61.63,61.53,61.55,67398.0,51.7547,51.7547,51.6707,51.6875,67398.0
2017-04-26 13:10:00,61.55,61.56,61.49,61.5,67582.0,51.6875,51.6959,51.6371,51.6455,67582.0
2017-04-26 13:20:00,61.51,61.54,61.5,61.5,84198.0,51.6539,51.6791,51.6455,51.6455,84198.0
2017-04-26 13:30:00,61.51,61.54,61.45,61.54,169383.0,51.6539,51.6791,51.6035,51.6791,169383.0
2017-04-26 13:40:00,61.53,61.58,61.43,61.49,152927.0,51.6707,51.7127,51.5867,51.6371,152927.0
2017-04-26 13:50:00,61.48,61.53,61.44,61.44,69531.0,51.6287,51.6707,51.5951,51.5951,69531.0
2017-04-26 14:00:00,61.44,61.53,61.4,61.51,111141.0,51.5951,51.6707,51.5615,51.6539,111141.0
2017-04-26 14:10:00,61.51,61.56,61.49,61.5,77860.0,51.6539,51.6959,51.6371,51.6455,77860.0
2017-04-26 14:20:00,61.49,61.56,61.48,61.52,85218.0,51.6371,51.6959,51.6287,51.6623,85218.0
2017-04-26 14:30:00,61.52,61.6,61.51,61.58,127348.0,51.6623,51.7295,51.6539,51.7127,127348.0
2017-04-26 14:40:00,61.58,61.66,61.57,61.62,153765.0,51.7127,51.7799,51.7043,51.7463,153765.0
2017-04-26 14:50:00,61.62,61.66,61.56,61.66,126580.0,51.7463,51.7799,51.6959,51.7799,126580.0
2017-04-26 15:00:00,61.65,61.7,61.61,61.7,185887.0,51.7715,51.8135,51.7379,51.8135,185887.0
2017-04-26 15:10:00,61.7,61.75,61.67,61.71,221189.0,51.8135,51.8555,51.7883,51.8219,221189.0
2017-04-26 15:20:00,61.7,61.73,61.61,61.64,210590.0,51.8135,51.8387,51.7379,51.7631,210590.0
2017-04-26 15:30:00,61.64,61.67,61.6,61.6,306474.0,51.7631,51.7883,51.7295,51.7295,306474.0
2017-04-26 15:40:00,61.59,61.71,61.58,61.67,486873.0,51.7211,51.8219,51.7127,51.7883,486873.0
2017-04-26 15:50:00,61.68,61.71,61.56,61.56,986056.0,51.7967,51.8219,51.6959,51.6959,986056.0
2017-04-27 09:30:00,61.63,61.9,61.53,61.74,347738.0,51.7547,51.9814,51.6707,51.8471,347738.0
2017-04-27 09:40:00,61.75,61.9,61.67,61.9,212213.0,51.8555,51.9814,51.7883,51.9814,212213.0
2017-04-27 09:50:00,61.9,61.94,61.8,61.81,218116.0,51.9814,52.015,51.8974,51.9058,218116.0
2017-04-27 10:00:00,61.8,61.9,61.77,61.86,173516.0,51.8974,51.9814,51.8723,51.9478,173516.0
2017-04-27 10:10:00,61.85,61.93,61.73,61.75,164789.0,51.9394,52.0066,51.8387,51.8555,164789.0
2017-04-27 10:20:00,61.75,61.76,61.64,61.65,218195.0,51.8555,51.8639,51.7631,51.7715,218195.0
2017-04-27 10:30:00,61.65,61.84,61.65,61.78,194025.0,51.7715,51.931,51.7715,51.8806,194025.0
2017-04-27 10:40:00,61.78,61.89,61.77,61.78,250863.0,51.8806,51.973,51.8723,51.8806,250863.0
2017-04-27 10:50:00,61.78,61.85,61.68,61.69,279998.0,51.8806,51.9394,51.7967,51.8051,279998.0
2017-04-27 11:00:00,61.7,61.79,61.69,61.75,182305.0,51.8135,51.889,51.8051,51.8555,182305.0
2017-04-27 11:10:00,61.75,61.82,61.68,61.78,140071.0,51.8555,51.9142,51.7967,51.8806,140071.0
2017-04-27 11:20:00,61.78,61.8,61.69,61.72,163436.0,51.8806,51.8974,51.8051,51.8303,163436.0
2017-04-27 11:30:00,61.72,61.73,61.61,61.61,118415.0,51.8303,51.8387,51.7379,51.7379,118415.0
2017-04-27 11:40:00,61.61,61.63,61.56,61.58,185133.0,51.7379,51.7547,51.6959,51.7127,185133.0
2017-04-27 11:50:00,61.58,61.74,61.51,61.7,166402.0,51.7127,51.8471,51.6539,51.8135,166402.0
2017-04-27 12:00:00,61.69,61.74,61.67,61.73,94783.0,51.8051,51.8471,51.7883,51.8387,94783.0
2017-04-27 12:10:00,61.73,61.73,61.64,61.67,119206.0,51.8387,51.8387,51.7631,51.7883,119206.0
2017-04-27 12:20:00,61.66,61.68,61.55,61.55,114477.0,51.7799,51.7967,51.6875,51.6875,114477.0
2017-04-27 12:30:00,61.56,61.63,61.5,61.61,196607.0,51.6959,51.7547,51.6455,51.7379,196607.0
2017-04-27 12:40:00,61.62,61.7,61.61,61.68,115089.0,51.7463,51.8135,51.7379,51.7967,115089.0
2017-04-27 12:50:00,61.68,61.71,61.64,61.68,117515.0,51.7967,51.8219,51.7631,51.7967,117515.0
2017-04-27 13:00:00,61.67,61.78,61.66,61.77,376751.0,51.7883,51.8806,51.7799,51.8723,376751.0
2017-04-27 13:10:00,61.77,61.81,61.69,61.73,269290.0,51.8723,51.9058,51.8051,51.8387,269290.0
2017-04-27 13:20:00,61.73,61.81,61.72,61.74,144236.0,51.8387,51.9058,51.8303,51.8471,144236.0
2017-04-27 13:30:00,61.73,61.75,61.66,61.72,122336.0,51.8387,51.8555,51.7799,51.8303,122336.0
2017-04-27 13:40:00,61.72,61.74,61.66,61.7,117456.0,51.8303,51.8471,51.7799,51.8135,117456.0
2017-04-27 13:50:00,61.7,61.72,61.6,61.64,197528.0,51.8135,51.8303,51.7295,51.7631,197528.0
2017-04-27 14:00:00,61.65,61.66,61.6,61.63,163970.0,51.7715,51.7799,51.7295,51.7547,163970.0
2017-04-27 14:10:00,61.63,61.68,61.63,61.65,119727.0,51.7547,51.7967,51.7547,51.7715,119727.0
2017-04-27 14:20:00,61.65,61.65,61.59,61.64,183253.0,51.7715,51.7715,51.7211,51.7631,183253.0
2017-04-27 14:30:00,61.63,61.66,61.6,61.66,205719.0,51.7547,51.7799,51.7295,51.7799,205719.0
2017-04-27 14:40:00,61.65,61.68,61.59,61.63,376989.0,51.7715,51.7967,51.7211,51.7547,376989.0
2017-04-27 14:50:00,61.63,61.63,61.53,61.55,197870.0,51.7547,51.7547,51.6707,51.6875,197870.0
2017-04-27 15:00:00,61.55,61.56,61.46,61.48,260448.0,51.6875,51.6959,51.6119,51.6287,260448.0
2017-04-27 15:10:00,61.47,61.52,61.39,61.5,411001.0,51.6203,51.6623,51.5531,51.6455,411001.0
2017-04-27 15:20:00,61.49,61.6,61.49,61.51,397518.0,51.6371,51.7295,51.6371,51.6539,397518.0
2017-04-27 15:30:00,61.51,61.54,61.47,61.5,386218.0,51.6539,51.6791,51.6203,51.6455,386218.0
2017-04-27 15:40:00,61.5,61.54,61.39,61.43,651861.0,51.6455,51.6791,51.5531,51.5867,651861.0
2017-04-27 15:50:00,61.43,61.45,61.19,61.3,1593483.0,51.5867,51.6035,51.3852,51.4776,1593483.0
2017-04-28 09:30:00,59.42,60.18,58.99,59.8,2751105.0,49.8988,50.537,49.5377,50.2179,2751105.0
2017-04-28 09:40:00,59.8,59.86,59.35,59.46,1154620.0,50.2179,50.2683,49.84,49.9324,1154620.0
2017-04-28 09:50:00,59.44,59.69,59.4,59.59,796419.0,49.9156,50.1255,49.882,50.0416,796419.0
2017-04-28 10:00:00,59.59,59.7,59.44,59.5,632137.0,50.0416,50.1339,49.9156,49.966,632137.0
2017-04-28 10:10:00,59.49,59.51,59.15,59.41,786714.0,49.9576,49.9744,49.6721,49.8904,786714.0
2017-04-28 10:20:00,59.41,59.41,59.12,59.28,582837.0,49.8904,49.8904,49.6469,49.7812,582837.0
2017-04-28 10:30:00,59.27,59.36,59.16,59.19,339338.0,49.7728,49.8484,49.6805,49.7057,339338.0
2017-04-28 10:40:00,59.19,59.21,59.08,59.17,426864.0,49.7057,49.7225,49.6133,49.6889,426864.0
2017-04-28 10:50:00,59.18,59.32,59.04,59.24,751734.0,49.6973,49.8148,49.5797,49.7476,751734.0
2017-04-28 11:00:00,59.25,59.28,59.15,59.19,322403.0,49.756,49.7812,49.6721,49.7057,322403.0
2017-04-28 11:10:00,59.2,59.32,59.18,59.3,389209.0,49.7141,49.8148,49.6973,49.798,389209.0
2017-04-28 11:20:00,59.3,59.45,59.28,59.4,596762.0,49.798,49.924,49.7812,49.882,596762.0
2017-04-28 11:30:00,59.4,59.59,59.39,59.55,485983.0,49.882,50.0416,49.8736,50.008,485983.0
2017-04-28 11:40:00,59.55,59.7,59.51,59.69,447100.0,50.008,50.1339,49.9744,50.1255,447100.0
2017-04-28 11:50:00,59.69,59.88,59.68,59.83,601063.0,50.1255,50.2851,50.1171,50.2431,601063.0
2017-04-28 12:00:00,59.83,59.91,59.73,59.85,277104.0,50.2431,50.3103,50.1591,50.2599,277104.0
2017-04-28 12:10:00,59.85,59.97,59.84,59.93,371805.0,50.2599,50.3607,50.2515,50.3271,371805.0
2017-04-28 12:20:00,59.93,60.0,59.86,59.9,438170.0,50.3271,50.3859,50.2683,50.3019,438170.0
2017-04-28 12:30:00,59.91,59.94,59.75,59.87,230509.0,50.3103,50.3355,50.1759,50.2767,230509.0
2017-04-28 12:40:00,59.87,59.88,59.75,59.82,276323.0,50.2767,50.2851,50.1759,50.2347,276323.0
2017-04-28 12:50:00,59.82,59.84,59.68,59.74,344962.0,50.2347,50.2515,50.1171,50.1675,344962.0
2017-04-28 13:00:00,59.75,59.82,59.71,59.82,235987.0,50.1759,50.2347,50.1423,50.2347,235987.0
2017-04-28 13:10:00,59.82,59.93,59.81,59.82,337040.0,50.2347,50.3271,50.2263,50.2347,337040.0
2017-04-28 13:20:00,59.82,59.84,59.7,59.74,315999.0,50.2347,50.2515,50.1339,50.1675,315999.0
2017-04-28 13:30:00,59.74,59.83,59.74,59.8,353885.0,50.1675,50.2431,50.1675,50.2179,353885.0
2017-04-28 13:40:00,59.8,59.82,59.73,59.76,242711.0,50.2179,50.2347,50.1591,50.1843,242711.0
2017-04-28 13:50:00,59.77,59.82,59.69,59.82,224474.0,50.1927,50.2347,50.1255,50.2347,224474.0
2017-04-28 14:00:00,59.81,59.88,59.75,59.82,808967.0,50.2263,50.2851,50.1759,50.2347,808967.0
2017-04-28 14:10:00,59.82,59.98,59.8,59.91,358117.0,50.2347,50.3691,50.2179,50.3103,358117.0
2017-04-28 14:20:00,59.92,59.99,59.9,59.94,353061.0,50.3187,50.3775,50.3019,50.3355,353061.0
2017-04-28 14:30:00,59.94,59.99,59.86,59.9,391407.0,50.3355,50.3775,50.2683,50.3019,391407.0
2017-04-28 14:40:00,59.9,59.92,59.81,59.88,384893.0,50.3019,50.3187,50.2263,50.2851,384893.0
2017-04-28 14:50:00,59.88,59.91,59.84,59.88,406407.0,50.2851,50.3103,50.2515,50.2851,406407.0
2017-04-28 15:00:00,59.88,59.94,59.84,59.86,246782.0,50.2851,50.3355,50.2515,50.2683,246782.0
2017-04-28 15:10:00,59.86,59.9,59.77,59.89,222827.0,50.2683,50.3019,50.1927,50.2935,222827.0
2017-04-28 15:20:00,59.89,59.95,59.85,59.9,265017.0,50.2935,50.3439,50.2599,50.3019,265017.0
2017-04-28 15:30:00,59.91,59.98,59.89,59.92,529779.0,50.3103,50.3691,50.2935,50.3187,529779.0
2017-04-28 15:40:00,59.93,59.93,59.81,59.9,614036.0,50.3271,50.3271,50.2263,50.3019,614036.0
2017-04-28 15:50:00,59.9,60.12,59.9,60.06,2054893.0,50.3019,50.4866,50.3019,50.4363,2054893.0
2017-05-01 09:30:00,60.0,60.14,59.76,60.09,495129.0,50.3859,50.5034,50.1843,50.4614,495129.0
2017-05-01 09:40:00,60.09,60.14,59.9,60.01,382453.0,50.4614,50.5034,50.3019,50.3943,382453.0
2017-05-01 09:50:00,60.02,60.07,59.93,59.98,169477.0,50.4027,50.4447,50.3271,50.3691,169477.0
2017-05-01 10:00:00,59.96,60.09,59.91,60.02,234057.0,50.3523,50.4614,50.3103,50.4027,234057.0
2017-05-01 10:10:00,60.02,60.19,59.99,60.13,352047.0,50.4027,50.5454,50.3775,50.495,352047.0
2017-05-01 10:20:00,60.14,60.19,60.03,60.17,272941.0,50.5034,50.5454,50.4111,50.5286,272941.0
2017-05-01 10:30:00,60.16,60.35,60.14,60.32,275176.0,50.5202,50.6798,50.5034,50.6546,275176.0
2017-05-01 10:40:00,60.33,60.6,60.32,60.55,390585.0,50.663,50.8897,50.6546,50.8477,390585.0
2017-05-01 10:50:00,60.55,60.57,60.39,60.52,276817.0,50.8477,50.8645,50.7134,50.8225,276817.0
2017-05-01 11:00:00,60.52,60.54,60.37,60.43,263941.0,50.8225,50.8393,50.6966,50.747,263941.0
2017-05-01 11:10:00,60.42,60.53,60.38,60.38,234922.0,50.7386,50.8309,50.705,50.705,234922.0
2017-05-01 11:20:00,60.38,60.49,60.33,60.35,171983.0,50.705,50.7974,50.663,50.6798,171983.0
2017-05-01 11:30:00,60.35,60.37,60.17,60.24,190335.0,50.6798,50.6966,50.5286,50.5874,190335.0
2017-05-01 11:40:00,60.24,60.24,60.17,60.21,165834.0,50.5874,50.5874,50.5286,50.5622,165834.0
2017-05-01 11:50:00,60.21,60.28,60.17,60.26,223537.0,50.5622,50.621,50.5286,50.6042,223537.0
2017-05-01 12:00:00,60.26,60.26,60.11,60.15,159626.0,50.6042,50.6042,50.4782,50.5118,159626.0
2017-05-01 12:10:00,60.16,60.18,60.07,60.12,281143.0,50.5202,50.537,50.4447,50.4866,281143.0
2017-05-01 12:20:00,60.12,60.27,60.12,60.25,109880.0,50.4866,50.6126,50.4866,50.5958,109880.0
2017-05-01 12:30:00,60.25,60.31,60.21,60.29,238177.0,50.5958,50.6462,50.5622,50.6294,238177.0
2017-05-01 12:40:00,60.28,60.29,60.21,60.23,74518.0,50.621,50.6294,50.5622,50.579,74518.0
2017-05-01 12:50:00,60.23,60.27,60.15,60.24,133227.0,50.579,50.6126,50.5118,50.5874,133227.0
2017-05-01 13:00:00,60.24,60.42,60.23,60.35,180623.0,50.5874,50.7386,50.579,50.6798,180623.0
2017-05-01 13:10:00,60.35,60.35,60.3,60.33,93819.0,50.6798,50.6798,50.6378,50.663,93819.0
2017-05-01 13:20:00,60.33,60.36,60.31,60.34,79725.0,50.663,50.6882,50.6462,50.6714,79725.0
2017-05-01 13:30:00,60.34,60.36,60.28,60.31,177201.0,50.6714,50.6882,50.621,50.6462,177201.0
2017-05-01 13:40:00,60.31,60.32,60.19,60.24,174283.0,50.6462,50.6546,50.5454,50.5874,174283.0
2017-05-01 13:50:00,60.23,60.26,60.22,60.26,112058.0,50.579,50.6042,50.5706,50.6042,112058.0
2017-05-01 14:00:00,60.27,60.29,60.23,60.26,171748.0,50.6126,50.6294,50.579,50.6042,171748.0
2017-05-01 14:10:00,60.26,60.26,60.14,60.18,168883.0,50.6042,50.6042,50.5034,50.537,168883.0
2017-05-01 14:20:00,60.18,60.18,60.1,60.12,194693.0,50.537,50.537,50.4698,50.4866,194693.0
2017-05-01 14:30:00,60.13,60.22,60.11,60.21,198975.0,50.495,50.5706,50.4782,50.5622,198975.0
2017-05-01 14:40:00,60.21,60.25,60.18,60.23,194112.0,50.5622,50.5958,50.537,50.579,194112.0
2017-05-01 14:50:00,60.23,60.29,60.21,60.27,222045.0,50.579,50.6294,50.5622,50.6126,222045.0
2017-05-01 15:00:00,60.26,60.36,60.24,60.25,224336.0,50.6042,50.6882,50.5874,50.5958,224336.0
2017-05-01 15:10:00,60.26,60.33,60.25,60.3,185875.0,50.6042,50.663,50.5958,50.6378,185875.0
2017-05-01 15:20:00,60.3,60.37,60.27,60.36,292473.0,50.6378,50.6966,50.6126,50.6882,292473.0
2017-05-01 15:30:00,60.36,60.44,60.33,60.34,350053.0,50.6882,50.7554,50.663,50.6714,350053.0
2017-05-01 15:40:00,60.33,60.39,60.31,60.32,378855.0,50.663,50.7134,50.6462,50.6546,378855.0
2017-05-01 15:50:00,60.32,60.33,60.16,60.18,964881.0,50.6546,50.663,50.5202,50.537,964881.0
2017-05-02 09:30:00,60.15,60.25,60.04,60.08,384124.0,50.5118,50.5958,50.4195,50.453,384124.0
2017-05-02 09:40:00,60.07,60.29,60.07,60.28,362783.0,50.4447,50.6294,50.4447,50.621,362783.0
2017-05-02 09:50:00,60.28,60.28,60.08,60.1,189871.0,50.621,50.621,50.453,50.4698,189871.0
2017-05-02 10:00:00,60.09,60.23,60.05,60.23,199137.0,50.4614,50.579,50.4279,50.579,199137.0
2017-05-02 10:10:00,60.22,60.35,60.19,60.29,139400.0,50.5706,50.6798,50.5454,50.6294,139400.0
2017-05-02 10:20:00,60.28,60.33,60.23,60.3,149482.0,50.621,50.663,50.579,50.6378,149482.0
2017-05-02 10:30:00,60.3,60.32,60.22,60.22,256923.0,50.6378,50.6546,50.5706,50.5706,256923.0
2017-05-02 10:40:00,60.23,60.3,60.22,60.25,141117.0,50.579,50.6378,50.5706,50.5958,141117.0
2017-05-02 10:50:00,60.24,60.28,60.21,60.25,151731.0,50.5874,50.621,50.5622,50.5958,151731.0
2017-05-02 11:00:00,60.25,60.35,60.24,60.3,143801.0,50.5958,50.6798,50.5874,50.6378,143801.0
2017-05-02 11:10:00,60.31,60.31,60.25,60.28,111538.0,50.6462,50.6462,50.5958,50.621,111538.0
2017-05-02 11:20:00,60.27,60.31,60.26,60.29,131470.0,50.6126,50.6462,50.6042,50.6294,131470.0
2017-05-02 11:30:00,60.28,60.29,60.22,60.22,156184.0,50.621,50.6294,50.5706,50.5706,156184.0
2017-05-02 11:40:00,60.23,60.23,60.18,60.2,95672.0,50.579,50.579,50.537,50.5538,95672.0
2017-05-02 11:50:00,60.2,60.24,60.18,60.24,122889.0,50.5538,50.5874,50.537,50.5874,122889.0
2017-05-02 12:00:00,60.23,60.3,60.21,60.22,133280.0,50.579,50.6378,50.5622,50.5706,133280.0
2017-05-02 12:10:00,60.23,60.3,60.22,60.29,109517.0,50.579,50.6378,50.5706,50.6294,109517.0
2017-05-02 12:20:00,60.29,60.33,60.26,60.28,142147.0,50.6294,50.663,50.6042,50.621,142147.0
2017-05-02 12:30:00,60.28,60.3,60.26,60.29,70619.0,50.621,50.6378,50.6042,50.6294,70619.0
2017-05-02 12:40:00,60.29,60.29,60.21,60.22,109964.0,50.6294,50.6294,50.5622,50.5706,109964.0
2017-05-02 12:50:00,60.22,60.22,60.19,60.21,71952.0,50.5706,50.5706,50.5454,50.5622,71952.0
2017-05-02 13:00:00,60.21,60.23,60.2,60.23,129696.0,50.5622,50.579,50.5538,50.579,129696.0
2017-05-02 13:10:00,60.23,60.23,60.19,60.2,66115.0,50.579,50.579,50.5454,50.5538,66115.0
2017-05-02 13:20:00,60.2,60.21,60.11,60.13,141802.0,50.5538,50.5622,50.4782,50.495,141802.0
2017-05-02 13:30:00,60.14,60.19,60.13,60.19,103644.0,50.5034,50.5454,50.495,50.5454,103644.0
2017-05-02 13:40:00,60.19,60.23,60.17,60.21,109345.0,50.5454,50.579,50.5286,50.5622,109345.0
2017-05-02 13:50:00,60.21,60.26,60.2,60.25,124261.0,50.5622,50.6042,50.5538,50.5958,124261.0
2017-05-02 14:00:00,60.24,60.29,60.22,60.24,102960.0,50.5874,50.6294,50.5706,50.5874,102960.0
2017-05-02 14:10:00,60.25,60.27,60.21,60.22,90665.0,50.5958,50.6126,50.5622,50.5706,90665.0
2017-05-02 14:20:00,60.23,60.28,60.2,60.22,118698.0,50.579,50.621,50.5538,50.5706,118698.0
2017-05-02 14:30:00,60.21,60.27,60.19,60.26,124074.0,50.5622,50.6126,50.5454,50.6042,124074.0
2017-05-02 14:40:00,60.26,60.28,60.22,60.25,139385.0,50.6042,50.621,50.5706,50.5958,139385.0
2017-05-02 14:50:00,60.26,60.28,60.23,60.26,129412.0,50.6042,50.621,50.579,50.6042,129412.0
2017-05-02 15:00:00,60.27,60.28,60.23,60.28,98464.0,50.6126,50.621,50.579,50.621,98464.0
2017-05-02 15:10:00,60.28,60.29,60.24,60.24,117252.0,50.621,50.6294,50.5874,50.5874,117252.0
2017-05-02 15:20:00,60.25,60.27,60.23,60.26,116610.0,50.5958,50.6126,50.579,50.6042,116610.0
2017-05-02 15:30:00,60.26,60.26,60.21,60.25,165638.0,50.6042,50.6042,50.5622,50.5958,165638.0
2017-05-02 15:40:00,60.25,60.28,60.24,60.27,281154.0,50.5958,50.621,50.5874,50.6126,281154.0
2017-05-02 15:50:00,60.27,60.52,60.27,60.46,1567163.0,50.6126,50.8225,50.6126,50.7722,1567163.0
2017-05-03 09:30:00,60.52,60.6,60.36,60.37,365765.0,50.8225,50.8897,50.6882,50.6966,365765.0
2017-05-03 09:40:00,60.39,60.52,60.34,60.48,194994.0,50.7134,50.8225,50.6714,50.789,194994.0
2017-05-03 09:50:00,60.48,60.48,60.33,60.37,128879.0,50.789,50.789,50.663,50.6966,128879.0
2017-05-03 10:00:00,60.37,60.41,60.33,60.37,188551.0,50.6966,50.7302,50.663,50.6966,188551.0
2017-05-03 10:10:00,60.37,60.43,60.33,60.43,155896.0,50.6966,50.747,50.663,50.747,155896.0
2017-05-03 10:20:00,60.42,60.43,60.31,60.32,168213.0,50.7386,50.747,50.6462,50.6546,168213.0
2017-05-03 10:30:00,60.32,60.37,60.3,60.31,119154.0,50.6546,50.6966,50.6378,50.6462,119154.0
2017-05-03 10:40:00,60.3,60.33,60.25,60.28,129294.0,50.6378,50.663,50.5958,50.621,129294.0
2017-05-03 10:50:00,60.29,60.35,60.25,60.35,179541.0,50.6294,50.6798,50.5958,50.6798,179541.0
2017-05-03 11:00:00,60.35,60.46,60.34,60.41,244666.0,50.6798,50.7722,50.6714,50.7302,244666.0
2017-05-03 11:10:00,60.41,60.43,60.37,60.41,136104.0,50.7302,50.747,50.6966,50.7302,136104.0
2017-05-03 11:20:00,60.4,60.46,60.37,60.43,144490.0,50.7218,50.7722,50.6966,50.747,144490.0
2017-05-03 11:30:00,60.43,60.58,60.43,60.54,109818.0,50.747,50.8729,50.747,50.8393,109818.0
2017-05-03 11:40:00,60.53,60.56,60.5,60.55,110222.0,50.8309,50.8561,50.8058,50.8477,110222.0
2017-05-03 11:50:00,60.55,60.58,60.54,60.58,137384.0,50.8477,50.8729,50.8393,50.8729,137384.0
2017-05-03 12:00:00,60.58,60.67,60.56,60.58,186843.0,50.8729,50.9485,50.8561,50.8729,186843.0
2017-05-03 12:10:00,60.59,60.59,60.53,60.54,101439.0,50.8813,50.8813,50.8309,50.8393,101439.0
2017-05-03 12:20:00,60.54,60.55,60.5,60.55,57514.0,50.8393,50.8477,50.8058,50.8477,57514.0
2017-05-03 12:30:00,60.55,60.58,60.53,60.55,97623.0,50.8477,50.8729,50.8309,50.8477,97623.0
2017-05-03 12:40:00,60.55,60.55,60.49,60.51,80180.0,50.8477,50.8477,50.7974,50.8141,80180.0
2017-05-03 12:50:00,60.51,60.52,60.46,60.51,73181.0,50.8141,50.8225,50.7722,50.8141,73181.0
2017-05-03 13:00:00,60.51,60.54,60.5,60.52,73598.0,50.8141,50.8393,50.8058,50.8225,73598.0
2017-05-03 13:10:00,60.52,60.56,60.49,60.51,85206.0,50.8225,50.8561,50.7974,50.8141,85206.0
2017-05-03 13:20:00,60.52,60.56,60.48,60.56,100797.0,50.8225,50.8561,50.789,50.8561,100797.0
2017-05-03 13:30:00,60.55,60.56,60.49,60.5,64000.0,50.8477,50.8561,50.7974,50.8058,64000.0
2017-05-03 13:40:00,60.5,60.51,60.45,60.46,95741.0,50.8058,50.8141,50.7638,50.7722,95741.0
2017-05-03 13:50:00,60.46,60.49,60.43,60.47,68981.0,50.7722,50.7974,50.747,50.7806,68981.0
2017-05-03 14:00:00,60.47,60.57,60.46,60.48,229519.0,50.7806,50.8645,50.7722,50.789,229519.0
2017-05-03 14:10:00,60.49,60.5,60.43,60.45,162082.0,50.7974,50.8058,50.747,50.7638,162082.0
2017-05-03 14:20:00,60.46,60.47,60.39,60.44,206330.0,50.7722,50.7806,50.7134,50.7554,206330.0
2017-05-03 14:30:00,60.44,60.47,60.41,60.46,128853.0,50.7554,50.7806,50.7302,50.7722,128853.0
2017-05-03 14:40:00,60.47,60.55,60.43,60.44,239364.0,50.7806,50.8477,50.747,50.7554,239364.0
2017-05-03 14:50:00,60.45,60.47,60.43,60.46,251076.0,50.7638,50.7806,50.747,50.7722,251076.0
2017-05-03 15:00:00,60.45,60.53,60.44,60.51,287326.0,50.7638,50.8309,50.7554,50.8141,287326.0
2017-05-03 15:10:00,60.52,60.54,60.47,60.51,104487.0,50.8225,50.8393,50.7806,50.8141,104487.0
2017-05-03 15:20:00,60.51,60.52,60.47,60.5,140335.0,50.8141,50.8225,50.7806,50.8058,140335.0
2017-05-03 15:30:00,60.51,60.55,60.49,60.54,175137.0,50.8141,50.8477,50.7974,50.8393,175137.0
2017-05-03 15:40:00,60.54,60.6,60.53,60.55,206891.0,50.8393,50.8897,50.8309,50.8477,206891.0
2017-05-03 15:50:00,60.55,60.63,60.55,60.59,754469.0,50.8477,50.9149,50.8477,50.8813,754469.0
2017-05-04 09:30:00,60.65,60.69,60.51,60.66,193774.0,50.9317,50.9653,50.8141,50.9401,193774.0
2017-05-04 09:40:00,60.65,60.66,60.42,60.52,140154.0,50.9317,50.9401,50.7386,50.8225,140154.0
2017-05-04 09:50:00,60.51,60.55,60.42,60.45,174456.0,50.8141,50.8477,50.7386,50.7638,174456.0
2017-05-04 10:00:00,60.45,60.56,60.43,60.55,151028.0,50.7638,50.8561,50.747,50.8477,151028.0
2017-05-04 10:10:00,60.56,60.57,60.5,60.55,77377.0,50.8561,50.8645,50.8058,50.8477,77377.0
2017-05-04 10:20:00,60.55,60.58,60.47,60.48,90699.0,50.8477,50.8729,50.7806,50.789,90699.0
2017-05-04 10:30:00,60.48,60.57,60.47,60.53,100521.0,50.789,50.8645,50.7806,50.8309,100521.0
2017-05-04 10:40:00,60.53,60.56,60.42,60.43,100116.0,50.8309,50.8561,50.7386,50.747,100116.0
2017-05-04 10:50:00,60.43,60.44,60.39,60.42,89379.0,50.747,50.7554,50.7134,50.7386,89379.0
2017-05-04 11:00:00,60.42,60.51,60.42,60.51,73841.0,50.7386,50.8141,50.7386,50.8141,73841.0
2017-05-04 11:10:00,60.51,60.56,60.46,60.56,88759.0,50.8141,50.8561,50.7722,50.8561,88759.0
2017-05-04 11:20:00,60.56,60.62,60.56,60.59,70455.0,50.8561,50.9065,50.8561,50.8813,70455.0
2017-05-04 11:30:00,60.59,60.59,60.52,60.57,72321.0,50.8813,50.8813,50.8225,50.8645,72321.0
2017-05-04 11:40:00,60.57,60.61,60.56,60.6,62512.0,50.8645,50.8981,50.8561,50.8897,62512.0
2017-05-04 11:50:00,60.59,60.66,60.54,60.58,90765.0,50.8813,50.9401,50.8393,50.8729,90765.0
2017-05-04 12:00:00,60.58,60.58,60.51,60.53,74423.0,50.8729,50.8729,50.8141,50.8309,74423.0
2017-05-04 12:10:00,60.53,60.55,60.4,60.41,124041.0,50.8309,50.8477,50.7218,50.7302,124041.0
2017-05-04 12:20:00,60.42,60.54,60.41,60.5,96605.0,50.7386,50.8393,50.7302,50.8058,96605.0
2017-05-04 12:30:00,60.51,60.55,60.47,60.54,48916.0,50.8141,50.8477,50.7806,50.8393,48916.0
2017-05-04 12:40:00,60.54,60.57,60.53,60.57,56220.0,50.8393,50.8645,50.8309,50.8645,56220.0
2017-05-04 12:50:00,60.56,60.67,60.56,60.66,81153.0,50.8561,50.9485,50.8561,50.9401,81153.0
2017-05-04 13:00:00,60.66,60.71,60.64,60.66,63248.0,50.9401,50.9821,50.9233,50.9401,63248.0
2017-05-04 13:10:00,60.66,60.72,60.66,60.71,49548.0,50.9401,50.9905,50.9401,50.9821,49548.0
2017-05-04 13:20:00,60.71,60.72,60.66,60.7,68455.0,50.9821,50.9905,50.9401,50.9737,68455.0
2017-05-04 13:30:00,60.69,60.7,60.68,60.69,41374.0,50.9653,50.9737,50.9569,50.9653,41374.0
2017-05-04 13:40:00,60.69,60.74,60.68,60.73,49960.0,50.9653,51.0073,50.9569,50.9989,49960.0
2017-05-04 13:50:00,60.73,60.76,60.7,60.71,91167.0,50.9989,51.0241,50.9737,50.9821,91167.0
2017-05-04 14:00:00,60.71,60.77,60.7,60.76,45239.0,50.9821,51.0325,50.9737,51.0241,45239.0
2017-05-04 14:10:00,60.77,60.78,60.73,60.74,89791.0,51.0325,51.0409,50.9989,51.0073,89791.0
2017-05-04 14:20:00,60.73,60.73,60.68,60.72,68584.0,50.9989,50.9989,50.9569,50.9905,68584.0
2017-05-04 14:30:00,60.72,60.73,60.65,60.7,82797.0,50.9905,50.9989,50.9317,50.9737,82797.0
2017-05-04 14:40:00,60.7,60.73,60.69,60.7,60005.0,50.9737,50.9989,50.9653,50.9737,60005.0
2017-05-04 14:50:00,60.7,60.72,60.64,60.67,77508.0,50.9737,50.9905,50.9233,50.9485,77508.0
2017-05-04 15:00:00,60.68,60.69,60.63,60.68,95690.0,50.9569,50.9653,50.9149,50.9569,95690.0
2017-05-04 15:10:00,60.69,60.69,60.64,60.67,92676.0,50.9653,50.9653,50.9233,50.9485,92676.0
2017-05-04 15:20:00,60.68,60.69,60.63,60.69,110498.0,50.9569,50.9653,50.9149,50.9653,110498.0
2017-05-04 15:30:00,60.69,60.75,60.68,60.75,104438.0,50.9653,51.0157,50.9569,51.0157,104438.0
2017-05-04 15:40:00,60.75,60.78,60.74,60.78,156869.0,51.0157,51.0409,51.0073,51.0409,156869.0
2017-05-04 15:50:00,60.77,60.85,60.77,60.82,585833.0,51.0325,51.0997,51.0325,51.0745,585833.0
2017-05-05 09:30:00,60.86,60.95,60.68,60.94,318425.0,51.1081,51.1836,50.9569,51.1752,318425.0
2017-05-05 09:40:00,60.94,60.99,60.86,60.95,235962.0,51.1752,51.2172,51.1081,51.1836,235962.0
2017-05-05 09:50:00,60.96,60.96,60.83,60.83,135632.0,51.192,51.192,51.0829,51.0829,135632.0
2017-05-05 10:00:00,60.83,60.86,60.77,60.84,128074.0,51.0829,51.1081,51.0325,51.0913,128074.0
2017-05-05 10:10:00,60.84,60.9,60.83,60.83,106882.0,51.0913,51.1417,51.0829,51.0829,106882.0
2017-05-05 10:20:00,60.84,60.86,60.76,60.81,126957.0,51.0913,51.1081,51.0241,51.0661,126957.0
2017-05-05 10:30:00,60.81,60.81,60.68,60.71,277936.0,51.0661,51.0661,50.9569,50.9821,277936.0
2017-05-05 10:40:00,60.71,60.74,60.68,60.71,118023.0,50.9821,51.0073,50.9569,50.9821,118023.0
2017-05-05 10:50:00,60.71,60.72,60.64,60.7,156678.0,50.9821,50.9905,50.9233,50.9737,156678.0
2017-05-05 11:00:00,60.69,60.7,60.66,60.67,97532.0,50.9653,50.9737,50.9401,50.9485,97532.0
2017-05-05 11:10:00,60.67,60.76,60.66,60.74,148294.0,50.9485,51.0241,50.9401,51.0073,148294.0
2017-05-05 11:20:00,60.74,60.76,60.59,60.6,120825.0,51.0073,51.0241,50.8813,50.8897,120825.0
2017-05-05 11:30:00,60.6,60.65,60.58,60.65,68210.0,50.8897,50.9317,50.8729,50.9317,68210.0
2017-05-05 11:40:00,60.65,60.72,60.62,60.71,98680.0,50.9317,50.9905,50.9065,50.9821,98680.0
2017-05-05 11:50:00,60.71,60.74,60.68,60.7,129738.0,50.9821,51.0073,50.9569,50.9737,129738.0
2017-05-05 12:00:00,60.7,60.73,60.69,60.7,68899.0,50.9737,50.9989,50.9653,50.9737,68899.0
2017-05-05 12:10:00,60.71,60.71,60.68,60.69,57991.0,50.9821,50.9821,50.9569,50.9653,57991.0
2017-05-05 12:20:00,60.7,60.74,60.69,60.73,39541.0,50.9737,51.0073,50.9653,50.9989,39541.0
2017-05-05 12:30:00,60.73,60.75,60.66,60.73,73448.0,50.9989,51.0157,50.9401,50.9989,73448.0
2017-05-05 12:40:00,60.73,60.79,60.73,60.78,41292.0,50.9989,51.0493,50.9989,51.0409,41292.0
2017-05-05 12:50:00,60.78,60.79,60.75,60.77,40936.0,51.0409,51.0493,51.0157,51.0325,40936.0
2017-05-05 13:00:00,60.78,60.8,60.77,60.78,44857.0,51.0409,51.0577,51.0325,51.0409,44857.0
2017-05-05 13:10:00,60.78,60.82,60.77,60.82,67197.0,51.0409,51.0745,51.0325,51.0745,67197.0
2017-05-05 13:20:00,60.81,60.84,60.79,60.81,45194.0,51.0661,51.0913,51.0493,51.0661,45194.0
2017-05-05 13:30:00,60.81,60.84,60.81,60.83,47467.0,51.0661,51.0913,51.0661,51.0829,47467.0
2017-05-05 13:40:00,60.84,60.85,60.81,60.84,56469.0,51.0913,51.0997,51.0661,51.0913,56469.0
2017-05-05 13:50:00,60.84,60.84,60.8,60.82,60666.0,51.0913,51.0913,51.0577,51.0745,60666.0
2017-05-05 14:00:00,60.82,60.84,60.81,60.82,88040.0,51.0745,51.0913,51.0661,51.0745,88040.0
2017-05-05 14:10:00,60.82,60.85,60.79,60.84,128328.0,51.0745,51.0997,51.0493,51.0913,128328.0
2017-05-05 14:20:00,60.83,60.86,60.81,60.83,73291.0,51.0829,51.1081,51.0661,51.0829,73291.0
2017-05-05 14:30:00,60.84,60.89,60.83,60.87,94401.0,51.0913,51.1333,51.0829,51.1165,94401.0
2017-05-05 14:40:00,60.88,60.94,60.87,60.93,95875.0,51.1249,51.1752,51.1165,51.1668,95875.0
2017-05-05 14:50:00,60.92,60.93,60.9,60.91,59206.0,51.1585,51.1668,51.1417,51.1501,59206.0
2017-05-05 15:00:00,60.91,60.93,60.88,60.91,106267.0,51.1501,51.1668,51.1249,51.1501,106267.0
2017-05-05 15:10:00,60.91,60.92,60.87,60.9,94894.0,51.1501,51.1585,51.1165,51.1417,94894.0
2017-05-05 15:20:00,60.9,60.9,60.82,60.83,98704.0,51.1417,51.1417,51.0745,51.0829,98704.0
2017-05-05 15:30:00,60.83,60.86,60.82,60.84,103845.0,51.0829,51.1081,51.0745,51.0913,103845.0
2017-05-05 15:40:00,60.84,60.85,60.79,60.83,218221.0,51.0913,51.0997,51.0493,51.0829,218221.0
2017-05-05 15:50:00,60.83,60.96,60.82,60.94,871742.0,51.0829,51.192,51.0745,51.1752,871742.0
2017-05-08 09:30:00,61.07,61.07,60.91,60.95,371085.0,51.2844,51.2844,51.1501,51.1836,371085.0
2017-05-08 09:40:00,60.95,60.97,60.86,60.89,143599.0,51.1836,51.2004,51.1081,51.1333,143599.0
2017-05-08 09:50:00,60.9,60.92,60.82,60.83,110929.0,51.1417,51.1585,51.0745,51.0829,110929.0
2017-05-08 10:00:00,60.83,60.89,60.78,60.83,127347.0,51.0829,51.1333,51.0409,51.0829,127347.0
2017-05-08 10:10:00,60.83,60.84,60.8,60.81,96142.0,51.0829,51.0913,51.0577,51.0661,96142.0
2017-05-08 10:20:00,60.8,60.82,60.75,60.77,92925.0,51.0577,51.0745,51.0157,51.0325,92925.0
2017-05-08 10:30:00,60.77,60.77,60.7,60.76,98277.0,51.0325,51.0325,50.9737,51.0241,98277.0
2017-05-08 10:40:00,60.76,60.79,60.72,60.72,89247.0,51.0241,51.0493,50.9905,50.9905,89247.0
2017-05-08 10:50:00,60.73,60.84,60.72,60.8,78215.0,50.9989,51.0913,50.9905,51.0577,78215.0
2017-05-08 11:00:00,60.81,60.94,60.81,60.9,105095.0,51.0661,51.1752,51.0661,51.1417,105095.0
2017-05-08 11:10:00,60.9,60.9,60.83,60.84,63890.0,51.1417,51.1417,51.0829,51.0913,63890.0
2017-05-08 11:20:00,60.84,60.87,60.82,60.87,41466.0,51.0913,51.1165,51.0745,51.1165,41466.0
2017-05-08 11:30:00,60.87,60.93,60.86,60.91,72529.0,51.1165,51.1668,51.1081,51.1501,72529.0
2017-05-08 11:40:00,60.92,60.92,60.88,60.88,70246.0,51.1585,51.1585,51.1249,51.1249,70246.0
2017-05-08 11:50:00,60.88,60.89,60.83,60.86,75317.0,51.1249,51.1333,51.0829,51.1081,75317.0
2017-05-08 12:00:00,60.85,60.89,60.84,60.86,94891.0,51.0997,51.1333,51.0913,51.1081,94891.0
2017-05-08 12:10:00,60.85,60.87,60.84,60.86,46318.0,51.0997,51.1165,51.0913,51.1081,46318.0
2017-05-08 12:20:00,60.86,60.88,60.84,60.88,52983.0,51.1081,51.1249,51.0913,51.1249,52983.0
2017-05-08 12:30:00,60.87,60.94,60.86,60.93,81605.0,51.1165,51.1752,51.1081,51.1668,81605.0
2017-05-08 12:40:00,60.93,60.98,60.93,60.95,74304.0,51.1668,51.2088,51.1668,51.1836,74304.0
2017-05-08 12:50:00,60.95,60.95,60.9,60.91,58384.0,51.1836,51.1836,51.1417,51.1501,58384.0
2017-05-08 13:00:00,60.91,60.93,60.89,60.92,98918.0,51.1501,51.1668,51.1333,51.1585,98918.0
2017-05-08 13:10:00,60.93,60.94,60.9,60.93,34003.0,51.1668,51.1752,51.1417,51.1668,34003.0
2017-05-08 13:20:00,60.93,60.94,60.9,60.92,29285.0,51.1668,51.1752,51.1417,51.1585,29285.0
2017-05-08 13:30:00,60.92,60.92,60.88,60.89,54681.0,51.1585,51.1585,51.1249,51.1333,54681.0
2017-05-08 13:40:00,60.89,60.92,60.87,60.92,71204.0,51.1333,51.1585,51.1165,51.1585,71204.0
2017-05-08 13:50:00,60.92,60.93,60.89,60.91,44494.0,51.1585,51.1668,51.1333,51.1501,44494.0
2017-05-08 14:00:00,60.91,60.91,60.87,60.89,98760.0,51.1501,51.1501,51.1165,51.1333,98760.0
2017-05-08 14:10:00,60.89,60.9,60.88,60.9,54739.0,51.1333,51.1417,51.1249,51.1417,54739.0
2017-05-08 14:20:00,60.91,60.94,60.9,60.93,68621.0,51.1501,51.1752,51.1417,51.1668,68621.0
2017-05-08 14:30:00,60.93,60.93,60.9,60.9,63661.0,51.1668,51.1668,51.1417,51.1417,63661.0
2017-05-08 14:40:00,60.91,60.91,60.85,60.86,57980.0,51.1501,51.1501,51.0997,51.1081,57980.0
2017-05-08 14:50:00,60.86,60.91,60.85,60.91,57716.0,51.1081,51.1501,51.0997,51.1501,57716.0
2017-05-08 15:00:00,60.91,60.91,60.86,60.9,57546.0,51.1501,51.1501,51.1081,51.1417,57546.0
2017-05-08 15:10:00,60.9,60.92,60.89,60.89,70605.0,51.1417,51.1585,51.1333,51.1333,70605.0
2017-05-08 15:20:00,60.89,60.91,60.88,60.89,63771.0,51.1333,51.1501,51.1249,51.1333,63771.0
2017-05-08 15:30:00,60.89,60.91,60.87,60.88,115798.0,51.1333,51.1501,51.1165,51.1249,115798.0
2017-05-08 15:40:00,60.88,60.89,60.79,60.8,204019.0,51.1249,51.1333,51.0493,51.0577,204019.0
2017-05-08 15:50:00,60.8,60.95,60.79,60.95,884142.0,51.0577,51.1836,51.0493,51.1836,884142.0
2017-05-09 09:30:00,60.66,60.8,60.57,60.71,205314.0,51.149,51.267,51.0731,51.1911,205314.0
2017-05-09 09:40:00,60.71,60.87,60.7,60.83,138980.0,51.1911,51.326,51.1827,51.2923,138980.0
2017-05-09 09:50:00,60.82,60.86,60.78,60.85,108868.0,51.2839,51.3176,51.2501,51.3092,108868.0
2017-05-09 10:00:00,60.85,60.93,60.82,60.91,107166.0,51.3092,51.3766,51.2839,51.3598,107166.0
2017-05-09 10:10:00,60.92,61.05,60.91,60.99,182983.0,51.3682,51.4778,51.3598,51.4272,182983.0
2017-05-09 10:20:00,60.99,61.06,60.98,61.05,107233.0,51.4272,51.4862,51.4188,51.4778,107233.0
2017-05-09 10:30:00,61.05,61.07,61.01,61.07,84712.0,51.4778,51.4947,51.4441,51.4947,84712.0
2017-05-09 10:40:00,61.07,61.08,61.01,61.05,83910.0,51.4947,51.5031,51.4441,51.4778,83910.0
2017-05-09 10:50:00,61.06,61.08,61.03,61.07,66300.0,51.4862,51.5031,51.4609,51.4947,66300.0
2017-05-09 11:00:00,61.06,61.06,61.03,61.05,101729.0,51.4862,51.4862,51.4609,51.4778,101729.0
2017-05-09 11:10:00,61.05,61.06,60.96,61.0,131116.0,51.4778,51.4862,51.4019,51.4356,131116.0
2017-05-09 11:20:00,60.99,61.02,60.96,61.01,67503.0,51.4272,51.4525,51.4019,51.4441,67503.0
2017-05-09 11:30:00,61.01,61.02,60.95,61.01,112861.0,51.4441,51.4525,51.3935,51.4441,112861.0
2017-05-09 11:40:00,61.01,61.03,60.97,61.0,36904.0,51.4441,51.4609,51.4103,51.4356,36904.0
2017-05-09 11:50:00,61.01,61.06,61.0,61.04,38341.0,51.4441,51.4862,51.4356,51.4694,38341.0
2017-05-09 12:00:00,61.05,61.07,61.0,61.0,67367.0,51.4778,51.4947,51.4356,51.4356,67367.0
2017-05-09 12:10:00,61.0,61.01,60.97,61.0,69030.0,51.4356,51.4441,51.4103,51.4356,69030.0
2017-05-09 12:20:00,61.0,61.0,60.96,60.98,52506.0,51.4356,51.4356,51.4019,51.4188,52506.0
2017-05-09 12:30:00,60.98,60.98,60.91,60.93,38975.0,51.4188,51.4188,51.3598,51.3766,38975.0
2017-05-09 12:40:00,60.93,60.98,60.92,60.98,47827.0,51.3766,51.4188,51.3682,51.4188,47827.0
2017-05-09 12:50:00,60.98,61.02,60.94,60.96,82610.0,51.4188,51.4525,51.385,51.4019,82610.0
2017-05-09 13:00:00,60.96,60.97,60.94,60.96,51355.0,51.4019,51.4103,51.385,51.4019,51355.0
2017-05-09 13:10:00,60.96,61.06,60.95,61.01,114978.0,51.4019,51.4862,51.3935,51.4441,114978.0
2017-05-09 13:20:00,61.01,61.02,60.92,60.94,51946.0,51.4441,51.4525,51.3682,51.385,51946.0
2017-05-09 13:30:00,60.94,60.94,60.87,60.88,59441.0,51.385,51.385,51.326,51.3345,59441.0
2017-05-09 13:40:00,60.89,61.03,60.88,60.93,155647.0,51.3429,51.4609,51.3345,51.3766,155647.0
2017-05-09 13:50:00,60.93,61.03,60.92,61.03,133050.0,51.3766,51.4609,51.3682,51.4609,133050.0
2017-05-09 14:00:00,61.03,61.04,60.96,61.0,72176.0,51.4609,51.4694,51.4019,51.4356,72176.0
2017-05-09 14:10:00,60.99,61.0,60.94,60.95,52262.0,51.4272,51.4356,51.385,51.3935,52262.0
2017-05-09 14:20:00,60.96,60.96,60.91,60.93,65712.0,51.4019,51.4019,51.3598,51.3766,65712.0
2017-05-09 14:30:00,60.93,61.02,60.92,60.92,172747.0,51.3766,51.4525,51.3682,51.3682,172747.0
2017-05-09 14:40:00,60.92,60.95,60.91,60.94,83355.0,51.3682,51.3935,51.3598,51.385,83355.0
2017-05-09 14:50:00,60.94,61.04,60.92,61.03,186455.0,51.385,51.4694,51.3682,51.4609,186455.0
2017-05-09 15:00:00,61.02,61.03,60.93,60.94,122653.0,51.4525,51.4609,51.3766,51.385,122653.0
2017-05-09 15:10:00,60.94,60.99,60.93,60.97,155623.0,51.385,51.4272,51.3766,51.4103,155623.0
2017-05-09 15:20:00,60.98,60.98,60.92,60.97,195814.0,51.4188,51.4188,51.3682,51.4103,195814.0
2017-05-09 15:30:00,60.97,60.99,60.9,60.95,185535.0,51.4103,51.4272,51.3513,51.3935,185535.0
2017-05-09 15:40:00,60.95,60.95,60.88,60.91,160708.0,51.3935,51.3935,51.3345,51.3598,160708.0
2017-05-09 15:50:00,60.92,60.98,60.91,60.98,354352.0,51.3682,51.4188,51.3598,51.4188,354352.0
2017-05-10 09:30:00,60.88,60.98,60.79,60.9,206819.0,51.3345,51.4188,51.2586,51.3513,206819.0
2017-05-10 09:40:00,60.9,60.91,60.78,60.87,100653.0,51.3513,51.3598,51.2501,51.326,100653.0
2017-05-10 09:50:00,60.87,60.95,60.81,60.91,160075.0,51.326,51.3935,51.2754,51.3598,160075.0
2017-05-10 10:00:00,60.9,60.96,60.85,60.95,148903.0,51.3513,51.4019,51.3092,51.3935,148903.0
2017-05-10 10:10:00,60.96,60.97,60.86,60.87,135091.0,51.4019,51.4103,51.3176,51.326,135091.0
2017-05-10 10:20:00,60.87,60.9,60.77,60.8,84587.0,51.326,51.3513,51.2417,51.267,84587.0
2017-05-10 10:30:00,60.8,60.82,60.73,60.79,115168.0,51.267,51.2839,51.208,51.2586,115168.0
2017-05-10 10:40:00,60.78,60.83,60.76,60.77,168773.0,51.2501,51.2923,51.2333,51.2417,168773.0
2017-05-10 10:50:00,60.77,60.77,60.67,60.71,128490.0,51.2417,51.2417,51.1574,51.1911,128490.0
2017-05-10 11:00:00,60.71,60.72,60.66,60.71,63001.0,51.1911,51.1995,51.149,51.1911,63001.0
2017-05-10 11:10:00,60.7,60.76,60.69,60.72,91846.0,51.1827,51.2333,51.1742,51.1995,91846.0
2017-05-10 11:20:00,60.72,60.73,60.66,60.67,80278.0,51.1995,51.208,51.149,51.1574,80278.0
2017-05-10 11:30:00,60.67,60.67,60.62,60.63,84552.0,51.1574,51.1574,51.1152,51.1237,84552.0
2017-05-10 11:40:00,60.63,60.63,60.58,60.61,68657.0,51.1237,51.1237,51.0815,51.1068,68657.0
2017-05-10 11:50:00,60.6,60.61,60.53,60.54,134313.0,51.0984,51.1068,51.0393,51.0478,134313.0
2017-05-10 12:00:00,60.54,60.55,60.5,60.5,89665.0,51.0478,51.0562,51.014,51.014,89665.0
2017-05-10 12:10:00,60.5,60.5,60.44,60.45,83751.0,51.014,51.014,50.9634,50.9719,83751.0
2017-05-10 12:20:00,60.45,60.46,60.4,60.4,90117.0,50.9719,50.9803,50.9297,50.9297,90117.0
2017-05-10 12:30:00,60.41,60.41,60.32,60.33,114925.0,50.9382,50.9382,50.8623,50.8707,114925.0
2017-05-10 12:40:00,60.33,60.35,60.28,60.34,134320.0,50.8707,50.8876,50.8285,50.8791,134320.0
2017-05-10 12:50:00,60.33,60.34,60.32,60.34,56076.0,50.8707,50.8791,50.8623,50.8791,56076.0
2017-05-10 13:00:00,60.33,60.34,60.26,60.27,95891.0,50.8707,50.8791,50.8117,50.8201,95891.0
2017-05-10 13:10:00,60.26,60.33,60.21,60.3,130462.0,50.8117,50.8707,50.7695,50.8454,130462.0
2017-05-10 13:20:00,60.31,60.36,60.3,60.33,173841.0,50.8538,50.896,50.8454,50.8707,173841.0
2017-05-10 13:30:00,60.32,60.35,60.3,60.34,165363.0,50.8623,50.8876,50.8454,50.8791,165363.0
2017-05-10 13:40:00,60.33,60.43,60.33,60.43,94277.0,50.8707,50.955,50.8707,50.955,94277.0
2017-05-10 13:50:00,60.43,60.46,60.41,60.43,101968.0,50.955,50.9803,50.9382,50.955,101968.0
2017-05-10 14:00:00,60.43,60.49,60.42,60.48,107169.0,50.955,51.0056,50.9466,50.9972,107169.0
2017-05-10 14:10:00,60.49,60.55,60.49,60.54,150849.0,51.0056,51.0562,51.0056,51.0478,150849.0
2017-05-10 14:20:00,60.53,60.59,60.51,60.57,124023.0,51.0393,51.0899,51.0225,51.0731,124023.0
2017-05-10 14:30:00,60.57,60.58,60.53,60.55,83466.0,51.0731,51.0815,51.0393,51.0562,83466.0
2017-05-10 14:40:00,60.54,60.58,60.53,60.55,110529.0,51.0478,51.0815,51.0393,51.0562,110529.0
2017-05-10 14:50:00,60.55,60.61,60.55,60.58,108780.0,51.0562,51.1068,51.0562,51.0815,108780.0
2017-05-10 15:00:00,60.58,60.6,60.57,60.6,64688.0,51.0815,51.0984,51.0731,51.0984,64688.0
2017-05-10 15:10:00,60.6,60.6,60.54,60.56,115758.0,51.0984,51.0984,51.0478,51.0646,115758.0
2017-05-10 15:20:00,60.56,60.57,60.51,60.52,154803.0,51.0646,51.0731,51.0225,51.0309,154803.0
2017-05-10 15:30:00,60.52,60.53,60.47,60.48,190407.0,51.0309,51.0393,50.9887,50.9972,190407.0
2017-05-10 15:40:00,60.48,60.55,60.46,60.55,222225.0,50.9972,51.0562,50.9803,51.0562,222225.0
2017-05-10 15:50:00,60.55,60.69,60.55,60.66,1082662.0,51.0562,51.1742,51.0562,51.149,1082662.0
2017-05-11 09:30:00,60.45,60.51,60.3,60.41,181897.0,50.9719,51.0225,50.8454,50.9382,181897.0
2017-05-11 09:40:00,60.41,60.46,60.31,60.31,148712.0,50.9382,50.9803,50.8538,50.8538,148712.0
2017-05-11 09:50:00,60.3,60.31,60.11,60.11,160461.0,50.8454,50.8538,50.6852,50.6852,160461.0
2017-05-11 10:00:00,60.11,60.15,60.04,60.04,104639.0,50.6852,50.7189,50.6262,50.6262,104639.0
2017-05-11 10:10:00,60.05,60.22,60.03,60.2,143729.0,50.6346,50.7779,50.6177,50.7611,143729.0
2017-05-11 10:20:00,60.2,60.2,60.07,60.12,92713.0,50.7611,50.7611,50.6515,50.6936,92713.0
2017-05-11 10:30:00,60.12,60.23,60.07,60.2,86696.0,50.6936,50.7864,50.6515,50.7611,86696.0
2017-05-11 10:40:00,60.2,60.25,60.17,60.19,65178.0,50.7611,50.8032,50.7358,50.7526,65178.0
2017-05-11 10:50:00,60.19,60.23,60.11,60.23,74512.0,50.7526,50.7864,50.6852,50.7864,74512.0
2017-05-11 11:00:00,60.23,60.27,60.19,60.2,125577.0,50.7864,50.8201,50.7526,50.7611,125577.0
2017-05-11 11:10:00,60.21,60.29,60.19,60.26,99320.0,50.7695,50.837,50.7526,50.8117,99320.0
2017-05-11 11:20:00,60.26,60.28,60.22,60.27,64076.0,50.8117,50.8285,50.7779,50.8201,64076.0
2017-05-11 11:30:00,60.26,60.28,60.2,60.2,104815.0,50.8117,50.8285,50.7611,50.7611,104815.0
2017-05-11 11:40:00,60.2,60.21,60.14,60.14,110396.0,50.7611,50.7695,50.7105,50.7105,110396.0
2017-05-11 11:50:00,60.14,60.21,60.12,60.21,67570.0,50.7105,50.7695,50.6936,50.7695,67570.0
2017-05-11 12:00:00,60.21,60.25,60.2,60.23,64346.0,50.7695,50.8032,50.7611,50.7864,64346.0
2017-05-11 12:10:00,60.23,60.34,60.21,60.33,56950.0,50.7864,50.8791,50.7695,50.8707,56950.0
2017-05-11 12:20:00,60.34,60.36,60.28,60.29,80152.0,50.8791,50.896,50.8285,50.837,80152.0
2017-05-11 12:30:00,60.3,60.33,60.28,60.29,55078.0,50.8454,50.8707,50.8285,50.837,55078.0
2017-05-11 12:40:00,60.29,60.29,60.25,60.28,42475.0,50.837,50.837,50.8032,50.8285,42475.0
2017-05-11 12:50:00,60.28,60.28,60.23,60.24,37377.0,50.8285,50.8285,50.7864,50.7948,37377.0
2017-05-11 13:00:00,60.25,60.25,60.21,60.23,53051.0,50.8032,50.8032,50.7695,50.7864,53051.0
2017-05-11 13:10:00,60.23,60.27,60.21,60.25,36239.0,50.7864,50.8201,50.7695,50.8032,36239.0
2017-05-11 13:20:00,60.25,60.35,60.24,60.32,207400.0,50.8032,50.8876,50.7948,50.8623,207400.0
2017-05-11 13:30:00,60.32,60.33,60.26,60.27,36417.0,50.8623,50.8707,50.8117,50.8201,36417.0
2017-05-11 13:40:00,60.27,60.31,60.24,60.3,81100.0,50.8201,50.8538,50.7948,50.8454,81100.0
2017-05-11 13:50:00,60.3,60.31,60.27,60.3,40063.0,50.8454,50.8538,50.8201,50.8454,40063.0
2017-05-11 14:00:00,60.31,60.31,60.23,60.26,65163.0,50.8538,50.8538,50.7864,50.8117,65163.0
2017-05-11 14:10:00,60.25,60.33,60.23,60.33,63926.0,50.8032,50.8707,50.7864,50.8707,63926.0
2017-05-11 14:20:00,60.33,60.33,60.26,60.28,102713.0,50.8707,50.8707,50.8117,50.8285,102713.0
2017-05-11 14:30:00,60.27,60.28,60.24,60.28,66007.0,50.8201,50.8285,50.7948,50.8285,66007.0
2017-05-11 14:40:00,60.28,60.31,60.26,60.28,71897.0,50.8285,50.8538,50.8117,50.8285,71897.0
2017-05-11 14:50:00,60.28,60.28,60.23,60.25,52980.0,50.8285,50.8285,50.7864,50.8032,52980.0
2017-05-11 15:00:00,60.26,60.29,60.24,60.25,82780.0,50.8117,50.837,50.7948,50.8032,82780.0
2017-05-11 15:10:00,60.26,60.3,60.24,60.24,71935.0,50.8117,50.8454,50.7948,50.7948,71935.0
2017-05-11 15:20:00,60.25,60.25,60.19,60.23,97696.0,50.8032,50.8032,50.7526,50.7864,97696.0
2017-05-11 15:30:00,60.23,60.27,60.22,60.25,123896.0,50.7864,50.8201,50.7779,50.8032,123896.0
2017-05-11 15:40:00,60.25,60.3,60.24,60.29,183987.0,50.8032,50.8454,50.7948,50.837,183987.0
2017-05-11 15:50:00,60.29,60.36,60.25,60.27,611922.0,50.837,50.896,50.8032,50.8201,611922.0
2017-05-12 09:30:00,60.28,60.34,59.86,59.97,465778.0,50.8285,50.8791,50.4744,50.5671,465778.0
2017-05-12 09:40:00,59.99,60.08,59.92,59.99,153374.0,50.584,50.6599,50.525,50.584,153374.0
2017-05-12 09:50:00,60.0,60.01,59.89,59.92,175026.0,50.5924,50.6009,50.4997,50.525,175026.0
2017-05-12 10:00:00,59.92,59.99,59.89,59.93,129469.0,50.525,50.584,50.4997,50.5334,129469.0
2017-05-12 10:10:00,59.93,59.93,59.83,59.85,174383.0,50.5334,50.5334,50.4491,50.466,174383.0
2017-05-12 10:20:00,59.86,59.94,59.83,59.9,101854.0,50.4744,50.5418,50.4491,50.5081,101854.0
2017-05-12 10:30:00,59.9,59.93,59.84,59.93,166165.0,50.5081,50.5334,50.4575,50.5334,166165.0
2017-05-12 10:40:00,59.93,59.95,59.89,59.9,100786.0,50.5334,50.5503,50.4997,50.5081,100786.0
2017-05-12 10:50:00,59.89,59.9,59.83,59.89,91420.0,50.4997,50.5081,50.4491,50.4997,91420.0
2017-05-12 11:00:00,59.9,60.0,59.88,59.99,83852.0,50.5081,50.5924,50.4913,50.584,83852.0
2017-05-12 11:10:00,60.0,60.0,59.94,59.96,91180.0,50.5924,50.5924,50.5418,50.5587,91180.0
2017-05-12 11:20:00,59.96,60.0,59.9,59.93,168321.0,50.5587,50.5924,50.5081,50.5334,168321.0
2017-05-12 11:30:00,59.93,59.95,59.92,59.92,85222.0,50.5334,50.5503,50.525,50.525,85222.0
2017-05-12 11:40:00,59.93,59.93,59.91,59.92,55766.0,50.5334,50.5334,50.5165,50.525,55766.0
2017-05-12 11:50:00,59.92,59.95,59.9,59.94,113772.0,50.525,50.5503,50.5081,50.5418,113772.0
2017-05-12 12:00:00,59.94,59.97,59.92,59.97,62826.0,50.5418,50.5671,50.525,50.5671,62826.0
2017-05-12 12:10:00,59.98,60.02,59.97,60.02,43984.0,50.5756,50.6093,50.5671,50.6093,43984.0
2017-05-12 12:20:00,60.02,60.05,60.01,60.03,39759.0,50.6093,50.6346,50.6009,50.6177,39759.0
2017-05-12 12:30:00,60.04,60.04,60.01,60.03,29002.0,50.6262,50.6262,50.6009,50.6177,29002.0
2017-05-12 12:40:00,60.03,60.07,60.02,60.07,40313.0,50.6177,50.6515,50.6093,50.6515,40313.0
2017-05-12 12:50:00,60.06,60.09,60.05,60.09,48030.0,50.643,50.6683,50.6346,50.6683,48030.0
2017-05-12 13:00:00,60.09,60.1,60.07,60.08,31269.0,50.6683,50.6768,50.6515,50.6599,31269.0
2017-05-12 13:10:00,60.09,60.09,60.04,60.05,41784.0,50.6683,50.6683,50.6262,50.6346,41784.0
2017-05-12 13:20:00,60.06,60.11,60.05,60.09,41362.0,50.643,50.6852,50.6346,50.6683,41362.0
2017-05-12 13:30:00,60.08,60.11,60.07,60.1,33208.0,50.6599,50.6852,50.6515,50.6768,33208.0
2017-05-12 13:40:00,60.09,60.1,60.06,60.08,36528.0,50.6683,50.6768,50.643,50.6599,36528.0
2017-05-12 13:50:00,60.09,60.14,60.08,60.13,53652.0,50.6683,50.7105,50.6599,50.7021,53652.0
2017-05-12 14:00:00,60.13,60.13,60.11,60.12,55626.0,50.7021,50.7021,50.6852,50.6936,55626.0
2017-05-12 14:10:00,60.12,60.14,60.06,60.09,73140.0,50.6936,50.7105,50.643,50.6683,73140.0
2017-05-12 14:20:00,60.09,60.1,60.05,60.06,32005.0,50.6683,50.6768,50.6346,50.643,32005.0
2017-05-12 14:30:00,60.05,60.09,60.05,60.06,67065.0,50.6346,50.6683,50.6346,50.643,67065.0
2017-05-12 14:40:00,60.07,60.12,60.06,60.09,50988.0,50.6515,50.6936,50.643,50.6683,50988.0
2017-05-12 14:50:00,60.1,60.11,60.05,60.05,60755.0,50.6768,50.6852,50.6346,50.6346,60755.0
2017-05-12 15:00:00,60.05,60.08,60.05,60.07,52928.0,50.6346,50.6599,50.6346,50.6515,52928.0
2017-05-12 15:10:00,60.07,60.07,60.01,60.01,66268.0,50.6515,50.6515,50.6009,50.6009,66268.0
2017-05-12 15:20:00,60.01,60.04,59.95,59.96,230634.0,50.6009,50.6262,50.5503,50.5587,230634.0
2017-05-12 15:30:00,59.96,60.0,59.95,59.96,143728.0,50.5587,50.5924,50.5503,50.5587,143728.0
2017-05-12 15:40:00,59.96,60.01,59.94,59.94,407011.0,50.5587,50.6009,50.5418,50.5418,407011.0
2017-05-12 15:50:00,59.95,59.98,59.87,59.93,907908.0,50.5503,50.5756,50.4828,50.5334,907908.0
2017-05-15 09:30:00,60.42,60.44,60.12,60.25,346827.0,50.9466,50.9634,50.6936,50.8032,346827.0
2017-05-15 09:40:00,60.25,60.32,60.13,60.26,158590.0,50.8032,50.8623,50.7021,50.8117,158590.0
2017-05-15 09:50:00,60.27,60.32,60.21,60.31,218127.0,50.8201,50.8623,50.7695,50.8538,218127.0
2017-05-15 10:00:00,60.3,60.34,60.24,60.33,216966.0,50.8454,50.8791,50.7948,50.8707,216966.0
2017-05-15 10:10:00,60.32,60.39,60.25,60.38,159507.0,50.8623,50.9213,50.8032,50.9129,159507.0
2017-05-15 10:20:00,60.38,60.4,60.34,60.38,147003.0,50.9129,50.9297,50.8791,50.9129,147003.0
2017-05-15 10:30:00,60.38,60.4,60.3,60.3,73264.0,50.9129,50.9297,50.8454,50.8454,73264.0
2017-05-15 10:40:00,60.3,60.33,60.27,60.32,73426.0,50.8454,50.8707,50.8201,50.8623,73426.0
2017-05-15 10:50:00,60.31,60.39,60.28,60.38,158098.0,50.8538,50.9213,50.8285,50.9129,158098.0
2017-05-15 11:00:00,60.39,60.4,60.35,60.37,79549.0,50.9213,50.9297,50.8876,50.9044,79549.0
2017-05-15 11:10:00,60.37,60.4,60.34,60.39,83485.0,50.9044,50.9297,50.8791,50.9213,83485.0
2017-05-15 11:20:00,60.38,60.38,60.34,60.35,75485.0,50.9129,50.9129,50.8791,50.8876,75485.0
2017-05-15 11:30:00,60.36,60.41,60.34,60.4,54123.0,50.896,50.9382,50.8791,50.9297,54123.0
2017-05-15 11:40:00,60.4,60.4,60.33,60.34,98474.0,50.9297,50.9297,50.8707,50.8791,98474.0
2017-05-15 11:50:00,60.33,60.35,60.31,60.34,66777.0,50.8707,50.8876,50.8538,50.8791,66777.0
2017-05-15 12:00:00,60.34,60.35,60.32,60.34,45741.0,50.8791,50.8876,50.8623,50.8791,45741.0
2017-05-15 12:10:00,60.34,60.35,60.31,60.32,42557.0,50.8791,50.8876,50.8538,50.8623,42557.0
2017-05-15 12:20:00,60.32,60.34,60.29,60.33,50234.0,50.8623,50.8791,50.837,50.8707,50234.0
2017-05-15 12:30:00,60.33,60.34,60.29,60.29,70137.0,50.8707,50.8791,50.837,50.837,70137.0
2017-05-15 12:40:00,60.29,60.33,60.27,60.33,108196.0,50.837,50.8707,50.8201,50.8707,108196.0
2017-05-15 12:50:00,60.32,60.4,60.32,60.36,88488.0,50.8623,50.9297,50.8623,50.896,88488.0
2017-05-15 13:00:00,60.36,60.4,60.36,60.37,85259.0,50.896,50.9297,50.896,50.9044,85259.0
2017-05-15 13:10:00,60.38,60.39,60.36,60.39,55700.0,50.9129,50.9213,50.896,50.9213,55700.0
2017-05-15 13:20:00,60.39,60.42,60.38,60.38,45977.0,50.9213,50.9466,50.9129,50.9129,45977.0
2017-05-15 13:30:00,60.38,60.43,60.37,60.4,53218.0,50.9129,50.955,50.9044,50.9297,53218.0
2017-05-15 13:40:00,60.4,60.45,60.39,60.45,55429.0,50.9297,50.9719,50.9213,50.9719,55429.0
2017-05-15 13:50:00,60.44,60.45,60.41,60.43,57845.0,50.9634,50.9719,50.9382,50.955,57845.0
2017-05-15 14:00:00,60.43,60.43,60.38,60.4,68658.0,50.955,50.955,50.9129,50.9297,68658.0
2017-05-15 14:10:00,60.4,60.42,60.39,60.4,56946.0,50.9297,50.9466,50.9213,50.9297,56946.0
2017-05-15 14:20:00,60.41,60.41,60.3,60.31,102970.0,50.9382,50.9382,50.8454,50.8538,102970.0
2017-05-15 14:30:00,60.3,60.34,60.29,60.31,70376.0,50.8454,50.8791,50.837,50.8538,70376.0
2017-05-15 14:40:00,60.32,60.39,60.31,60.38,86106.0,50.8623,50.9213,50.8538,50.9129,86106.0
2017-05-15 14:50:00,60.37,60.41,60.35,60.39,84231.0,50.9044,50.9382,50.8876,50.9213,84231.0
2017-05-15 15:00:00,60.38,60.41,60.37,60.37,83958.0,50.9129,50.9382,50.9044,50.9044,83958.0
2017-05-15 15:10:00,60.37,60.38,60.33,60.36,116053.0,50.9044,50.9129,50.8707,50.896,116053.0
2017-05-15 15:20:00,60.37,60.4,60.34,60.34,107058.0,50.9044,50.9297,50.8791,50.8791,107058.0
2017-05-15 15:30:00,60.35,60.37,60.31,60.31,130089.0,50.8876,50.9044,50.8538,50.8538,130089.0
2017-05-15 15:40:00,60.32,60.39,60.31,60.39,334884.0,50.8623,50.9213,50.8538,50.9213,334884.0
2017-05-15 15:50:00,60.39,60.49,60.38,60.45,892670.0,50.9213,51.0056,50.9129,50.9719,892670.0
2017-05-16 09:30:00,60.68,60.7,60.17,60.19,325898.0,51.1658,51.1827,50.7358,50.7526,325898.0
2017-05-16 09:40:00,60.18,60.46,60.08,60.46,239087.0,50.7442,50.9803,50.6599,50.9803,239087.0
2017-05-16 09:50:00,60.46,60.52,60.4,60.42,215558.0,50.9803,51.0309,50.9297,50.9466,215558.0
2017-05-16 10:00:00,60.42,60.48,60.39,60.43,125966.0,50.9466,50.9972,50.9213,50.955,125966.0
2017-05-16 10:10:00,60.43,60.47,60.33,60.35,136735.0,50.955,50.9887,50.8707,50.8876,136735.0
2017-05-16 10:20:00,60.35,60.38,60.27,60.36,96359.0,50.8876,50.9129,50.8201,50.896,96359.0
2017-05-16 10:30:00,60.36,60.37,60.3,60.31,82174.0,50.896,50.9044,50.8454,50.8538,82174.0
2017-05-16 10:40:00,60.31,60.32,60.13,60.19,142555.0,50.8538,50.8623,50.7021,50.7526,142555.0
2017-05-16 10:50:00,60.19,60.23,60.14,60.16,105877.0,50.7526,50.7864,50.7105,50.7273,105877.0
2017-05-16 11:00:00,60.16,60.22,60.1,60.18,146809.0,50.7273,50.7779,50.6768,50.7442,146809.0
2017-05-16 11:10:00,60.19,60.19,60.09,60.1,74558.0,50.7526,50.7526,50.6683,50.6768,74558.0
2017-05-16 11:20:00,60.09,60.15,60.06,60.07,73366.0,50.6683,50.7189,50.643,50.6515,73366.0
2017-05-16 11:30:00,60.07,60.09,60.03,60.09,115630.0,50.6515,50.6683,50.6177,50.6683,115630.0
2017-05-16 11:40:00,60.09,60.1,60.0,60.06,109554.0,50.6683,50.6768,50.5924,50.643,109554.0
2017-05-16 11:50:00,60.05,60.09,60.01,60.01,106918.0,50.6346,50.6683,50.6009,50.6009,106918.0
2017-05-16 12:00:00,60.02,60.02,59.95,59.96,106966.0,50.6093,50.6093,50.5503,50.5587,106966.0
2017-05-16 12:10:00,59.97,60.0,59.92,60.0,102754.0,50.5671,50.5924,50.525,50.5924,102754.0
2017-05-16 12:20:00,60.0,60.03,59.89,60.02,124235.0,50.5924,50.6177,50.4997,50.6093,124235.0
2017-05-16 12:30:00,60.02,60.09,60.01,60.05,109068.0,50.6093,50.6683,50.6009,50.6346,109068.0
2017-05-16 12:40:00,60.04,60.07,60.03,60.07,74381.0,50.6262,50.6515,50.6177,50.6515,74381.0
2017-05-16 12:50:00,60.07,60.07,60.04,60.06,45329.0,50.6515,50.6515,50.6262,50.643,45329.0
2017-05-16 13:00:00,60.05,60.08,60.03,60.04,80213.0,50.6346,50.6599,50.6177,50.6262,80213.0
2017-05-16 13:10:00,60.05,60.07,60.04,60.06,50419.0,50.6346,50.6515,50.6262,50.643,50419.0
2017-05-16 13:20:00,60.05,60.07,60.03,60.04,45899.0,50.6346,50.6515,50.6177,50.6262,45899.0
2017-05-16 13:30:00,60.04,60.04,59.96,59.96,95360.0,50.6262,50.6262,50.5587,50.5587,95360.0
2017-05-16 13:40:00,59.96,59.99,59.95,59.98,62631.0,50.5587,50.584,50.5503,50.5756,62631.0
2017-05-16 13:50:00,59.98,60.04,59.97,60.01,119252.0,50.5756,50.6262,50.5671,50.6009,119252.0
2017-05-16 14:00:00,60.01,60.01,59.95,59.95,64744.0,50.6009,50.6009,50.5503,50.5503,64744.0
2017-05-16 14:10:00,59.95,59.97,59.9,59.97,107100.0,50.5503,50.5671,50.5081,50.5671,107100.0
2017-05-16 14:20:00,59.97,59.97,59.89,59.89,68503.0,50.5671,50.5671,50.4997,50.4997,68503.0
2017-05-16 14:30:00,59.89,59.94,59.88,59.94,128170.0,50.4997,50.5418,50.4913,50.5418,128170.0
2017-05-16 14:40:00,59.94,59.95,59.92,59.93,75746.0,50.5418,50.5503,50.525,50.5334,75746.0
2017-05-16 14:50:00,59.93,59.94,59.88,59.89,104679.0,50.5334,50.5418,50.4913,50.4997,104679.0
2017-05-16 15:00:00,59.89,59.97,59.89,59.96,184489.0,50.4997,50.5671,50.4997,50.5587,184489.0
2017-05-16 15:10:00,59.97,59.99,59.95,59.96,175405.0,50.5671,50.584,50.5503,50.5587,175405.0
2017-05-16 15:20:00,59.96,59.97,59.9,59.91,140141.0,50.5587,50.5671,50.5081,50.5165,140141.0
2017-05-16 15:30:00,59.92,59.97,59.91,59.94,147328.0,50.525,50.5671,50.5165,50.5418,147328.0
2017-05-16 15:40:00,59.94,59.95,59.91,59.93,280602.0,50.5418,50.5503,50.5165,50.5334,280602.0
2017-05-16 15:50:00,59.94,59.99,59.92,59.98,784106.0,50.5418,50.584,50.525,50.5756,784106.0
2017-05-17 09:30:00,59.97,60.33,59.82,60.07,456283.0,50.5671,50.8707,50.4407,50.6515,456283.0
2017-05-17 09:40:00,60.07,60.07,59.78,59.8,155552.0,50.6515,50.6515,50.4069,50.4238,155552.0
2017-05-17 09:50:00,59.8,59.89,59.73,59.88,163140.0,50.4238,50.4997,50.3648,50.4913,163140.0
2017-05-17 10:00:00,59.88,59.89,59.75,59.85,168953.0,50.4913,50.4997,50.3816,50.466,168953.0
2017-05-17 10:10:00,59.85,59.86,59.66,59.8,157908.0,50.466,50.4744,50.3057,50.4238,157908.0
2017-05-17 10:20:00,59.81,59.81,59.68,59.73,90411.0,50.4322,50.4322,50.3226,50.3648,90411.0
2017-05-17 10:30:00,59.73,59.78,59.63,59.69,121525.0,50.3648,50.4069,50.2804,50.331,121525.0
2017-05-17 10:40:00,59.68,59.73,59.64,59.65,80504.0,50.3226,50.3648,50.2889,50.2973,80504.0
2017-05-17 10:50:00,59.65,59.69,59.58,59.69,128186.0,50.2973,50.331,50.2383,50.331,128186.0
2017-05-17 11:00:00,59.68,59.7,59.55,59.64,79229.0,50.3226,50.3395,50.213,50.2889,79229.0
2017-05-17 11:10:00,59.64,59.73,59.58,59.68,107191.0,50.2889,50.3648,50.2383,50.3226,107191.0
2017-05-17 11:20:00,59.67,59.68,59.62,59.64,82894.0,50.3142,50.3226,50.272,50.2889,82894.0
2017-05-17 11:30:00,59.63,59.68,59.61,59.67,61468.0,50.2804,50.3226,50.2636,50.3142,61468.0
2017-05-17 11:40:00,59.66,59.74,59.64,59.73,98406.0,50.3057,50.3732,50.2889,50.3648,98406.0
2017-05-17 11:50:00,59.73,59.77,59.65,59.75,71113.0,50.3648,50.3985,50.2973,50.3816,71113.0
2017-05-17 12:00:00,59.75,59.77,59.69,59.75,63008.0,50.3816,50.3985,50.331,50.3816,63008.0
2017-05-17 12:10:00,59.74,59.77,59.7,59.75,51589.0,50.3732,50.3985,50.3395,50.3816,51589.0
2017-05-17 12:20:00,59.75,59.8,59.73,59.75,58393.0,50.3816,50.4238,50.3648,50.3816,58393.0
2017-05-17 12:30:00,59.75,59.79,59.71,59.79,48465.0,50.3816,50.4154,50.3479,50.4154,48465.0
2017-05-17 12:40:00,59.8,59.81,59.75,59.8,54188.0,50.4238,50.4322,50.3816,50.4238,54188.0
2017-05-17 12:50:00,59.8,59.82,59.78,59.8,44316.0,50.4238,50.4407,50.4069,50.4238,44316.0
2017-05-17 13:00:00,59.81,59.82,59.75,59.79,68970.0,50.4322,50.4407,50.3816,50.4154,68970.0
2017-05-17 13:10:00,59.8,59.83,59.76,59.78,60819.0,50.4238,50.4491,50.3901,50.4069,60819.0
2017-05-17 13:20:00,59.78,59.86,59.76,59.86,83139.0,50.4069,50.4744,50.3901,50.4744,83139.0
2017-05-17 13:30:00,59.86,59.88,59.8,59.85,88599.0,50.4744,50.4913,50.4238,50.466,88599.0
2017-05-17 13:40:00,59.85,59.87,59.8,59.87,89950.0,50.466,50.4828,50.4238,50.4828,89950.0
2017-05-17 13:50:00,59.87,59.91,59.82,59.9,153440.0,50.4828,50.5165,50.4407,50.5081,153440.0
2017-05-17 14:00:00,59.91,59.94,59.87,59.94,152594.0,50.5165,50.5418,50.4828,50.5418,152594.0
2017-05-17 14:10:00,59.93,59.93,59.82,59.86,146545.0,50.5334,50.5334,50.4407,50.4744,146545.0
2017-05-17 14:20:00,59.85,59.91,59.84,59.89,126275.0,50.466,50.5165,50.4575,50.4997,126275.0
2017-05-17 14:30:00,59.9,59.95,59.85,59.86,150397.0,50.5081,50.5503,50.466,50.4744,150397.0
2017-05-17 14:40:00,59.87,59.89,59.79,59.83,179190.0,50.4828,50.4997,50.4154,50.4491,179190.0
2017-05-17 14:50:00,59.84,59.9,59.82,59.9,94791.0,50.4575,50.5081,50.4407,50.5081,94791.0
2017-05-17 15:00:00,59.89,59.89,59.85,59.86,79101.0,50.4997,50.4997,50.466,50.4744,79101.0
2017-05-17 15:10:00,59.85,59.89,59.82,59.87,118385.0,50.466,50.4997,50.4407,50.4828,118385.0
2017-05-17 15:20:00,59.88,59.95,59.83,59.84,95406.0,50.4913,50.5503,50.4491,50.4575,95406.0
2017-05-17 15:30:00,59.83,59.9,59.83,59.85,113916.0,50.4491,50.5081,50.4491,50.466,113916.0
2017-05-17 15:40:00,59.85,59.9,59.81,59.84,550732.0,50.466,50.5081,50.4322,50.4575,550732.0
2017-05-17 15:50:00,59.84,59.84,59.73,59.74,1404427.0,50.4575,50.4575,50.3648,50.3732,1404427.0
2017-05-18 09:30:00,59.77,59.86,59.59,59.66,392064.0,50.3985,50.4744,50.2467,50.3057,392064.0
2017-05-18 09:40:00,59.66,59.75,59.59,59.65,180351.0,50.3057,50.3816,50.2467,50.2973,180351.0
2017-05-18 09:50:00,59.65,59.68,58.91,59.39,882996.0,50.2973,50.3226,49.6733,50.0781,882996.0
2017-05-18 10:00:00,59.4,59.6,59.4,59.53,265975.0,50.0865,50.2552,50.0865,50.1961,265975.0
2017-05-18 10:10:00,59.53,59.66,59.47,59.48,148310.0,50.1961,50.3057,50.1455,50.154,148310.0
2017-05-18 10:20:00,59.48,59.57,59.46,59.52,140029.0,50.154,50.2299,50.1371,50.1877,140029.0
2017-05-18 10:30:00,59.52,59.6,59.5,59.57,109670.0,50.1877,50.2552,50.1708,50.2299,109670.0
2017-05-18 10:40:00,59.58,59.61,59.51,59.51,100906.0,50.2383,50.2636,50.1793,50.1793,100906.0
2017-05-18 10:50:00,59.52,59.57,59.46,59.51,139006.0,50.1877,50.2299,50.1371,50.1793,139006.0
2017-05-18 11:00:00,59.51,59.65,59.51,59.64,93049.0,50.1793,50.2973,50.1793,50.2889,93049.0
2017-05-18 11:10:00,59.64,59.68,59.62,59.62,95525.0,50.2889,50.3226,50.272,50.272,95525.0
2017-05-18 11:20:00,59.63,59.74,59.62,59.63,123383.0,50.2804,50.3732,50.272,50.2804,123383.0
2017-05-18 11:30:00,59.64,59.69,59.59,59.6,136956.0,50.2889,50.331,50.2467,50.2552,136956.0
2017-05-18 11:40:00,59.6,59.62,59.54,59.57,95990.0,50.2552,50.272,50.2046,50.2299,95990.0
2017-05-18 11:50:00,59.57,59.63,59.56,59.62,94880.0,50.2299,50.2804,50.2214,50.272,94880.0
2017-05-18 12:00:00,59.62,59.62,59.49,59.51,460721.0,50.272,50.272,50.1624,50.1793,460721.0
2017-05-18 12:10:00,59.51,59.61,59.51,59.55,145065.0,50.1793,50.2636,50.1793,50.213,145065.0
2017-05-18 12:20:00,59.55,59.62,59.53,59.56,144342.0,50.213,50.272,50.1961,50.2214,144342.0
2017-05-18 12:30:00,59.56,59.61,59.55,59.57,62879.0,50.2214,50.2636,50.213,50.2299,62879.0
2017-05-18 12:40:00,59.58,59.59,59.53,59.54,142506.0,50.2383,50.2467,50.1961,50.2046,142506.0
2017-05-18 12:50:00,59.55,59.55,59.46,59.48,76526.0,50.213,50.213,50.1371,50.154,76526.0
2017-05-18 13:00:00,59.49,59.52,59.4,59.4,241468.0,50.1624,50.1877,50.0865,50.0865,241468.0
2017-05-18 13:10:00,59.4,59.46,59.4,59.42,89246.0,50.0865,50.1371,50.0865,50.1034,89246.0
2017-05-18 13:20:00,59.42,59.44,59.36,59.37,112471.0,50.1034,50.1202,50.0528,50.0612,112471.0
2017-05-18 13:30:00,59.38,59.45,59.37,59.42,102744.0,50.0696,50.1287,50.0612,50.1034,102744.0
2017-05-18 13:40:00,59.42,59.44,59.4,59.42,59552.0,50.1034,50.1202,50.0865,50.1034,59552.0
2017-05-18 13:50:00,59.42,59.52,59.41,59.5,97600.0,50.1034,50.1877,50.0949,50.1708,97600.0
2017-05-18 14:00:00,59.5,59.65,59.5,59.62,121614.0,50.1708,50.2973,50.1708,50.272,121614.0
2017-05-18 14:10:00,59.62,59.62,59.56,59.57,74999.0,50.272,50.272,50.2214,50.2299,74999.0
2017-05-18 14:20:00,59.58,59.64,59.57,59.61,91064.0,50.2383,50.2889,50.2299,50.2636,91064.0
2017-05-18 14:30:00,59.61,59.73,59.6,59.73,107815.0,50.2636,50.3648,50.2552,50.3648,107815.0
2017-05-18 14:40:00,59.73,59.73,59.64,59.67,90694.0,50.3648,50.3648,50.2889,50.3142,90694.0
2017-05-18 14:50:00,59.67,59.73,59.65,59.69,162069.0,50.3142,50.3648,50.2973,50.331,162069.0
2017-05-18 15:00:00,59.7,59.73,59.66,59.73,129473.0,50.3395,50.3648,50.3057,50.3648,129473.0
2017-05-18 15:10:00,59.73,59.79,59.72,59.77,180629.0,50.3648,50.4154,50.3563,50.3985,180629.0
2017-05-18 15:20:00,59.77,59.82,59.73,59.82,207473.0,50.3985,50.4407,50.3648,50.4407,207473.0
2017-05-18 15:30:00,59.81,59.86,59.75,59.86,294364.0,50.4322,50.4744,50.3816,50.4744,294364.0
2017-05-18 15:40:00,59.86,59.9,59.8,59.9,375878.0,50.4744,50.5081,50.4238,50.5081,375878.0
2017-05-18 15:50:00,59.9,59.94,59.8,59.81,967975.0,50.5081,50.5418,50.4238,50.4322,967975.0
2017-05-19 09:30:00,59.94,61.16,59.94,60.84,1559920.0,50.5418,51.5706,50.5418,51.3007,1559920.0
2017-05-19 09:40:00,60.84,61.29,60.79,60.94,494062.0,51.3007,51.6802,51.2586,51.385,494062.0
2017-05-19 09:50:00,60.93,61.17,60.92,61.06,300364.0,51.3766,51.579,51.3682,51.4862,300364.0
2017-05-19 10:00:00,61.07,61.12,61.0,61.09,204538.0,51.4947,51.5368,51.4356,51.5115,204538.0
2017-05-19 10:10:00,61.09,61.12,61.0,61.06,205553.0,51.5115,51.5368,51.4356,51.4862,205553.0
2017-05-19 10:20:00,61.07,61.1,60.95,61.1,163777.0,51.4947,51.52,51.3935,51.52,163777.0
2017-05-19 10:30:00,61.1,61.24,61.09,61.23,216498.0,51.52,51.638,51.5115,51.6296,216498.0
2017-05-19 10:40:00,61.24,61.29,61.2,61.29,233843.0,51.638,51.6802,51.6043,51.6802,233843.0
2017-05-19 10:50:00,61.29,61.54,61.29,61.46,412304.0,51.6802,51.891,51.6802,51.8235,412304.0
2017-05-19 11:00:00,61.45,61.5,61.42,61.43,217257.0,51.8151,51.8572,51.7898,51.7982,217257.0
2017-05-19 11:10:00,61.43,61.5,61.4,61.47,226613.0,51.7982,51.8572,51.7729,51.8319,226613.0
2017-05-19 11:20:00,61.47,61.55,61.43,61.54,195111.0,51.8319,51.8994,51.7982,51.891,195111.0
2017-05-19 11:30:00,61.54,61.64,61.52,61.63,261222.0,51.891,51.9753,51.8741,51.9669,261222.0
2017-05-19 11:40:00,61.63,61.72,61.57,61.69,201425.0,51.9669,52.0428,51.9163,52.0175,201425.0
2017-05-19 11:50:00,61.69,61.78,61.68,61.77,178339.0,52.0175,52.0933,52.009,52.0849,178339.0
2017-05-19 12:00:00,61.78,61.83,61.66,61.71,172378.0,52.0933,52.1355,51.9922,52.0343,172378.0
2017-05-19 12:10:00,61.7,61.75,61.66,61.73,159279.0,52.0259,52.068,51.9922,52.0512,159279.0
2017-05-19 12:20:00,61.73,61.79,61.64,61.75,129875.0,52.0512,52.1018,51.9753,52.068,129875.0
2017-05-19 12:30:00,61.76,61.88,61.73,61.87,305224.0,52.0765,52.1777,52.0512,52.1692,305224.0
2017-05-19 12:40:00,61.87,61.87,61.74,61.86,198194.0,52.1692,52.1692,52.0596,52.1608,198194.0
2017-05-19 12:50:00,61.86,61.92,61.84,61.86,162262.0,52.1608,52.2114,52.1439,52.1608,162262.0
2017-05-19 13:00:00,61.85,61.86,61.61,61.63,147696.0,52.1524,52.1608,51.95,51.9669,147696.0
2017-05-19 13:10:00,61.62,61.65,61.52,61.58,119756.0,51.9584,51.9837,51.8741,51.9247,119756.0
2017-05-19 13:20:00,61.58,61.59,61.46,61.47,99809.0,51.9247,51.9331,51.8235,51.8319,99809.0
2017-05-19 13:30:00,61.48,61.51,61.4,61.42,158934.0,51.8404,51.8657,51.7729,51.7898,158934.0
2017-05-19 13:40:00,61.42,61.46,61.36,61.38,129926.0,51.7898,51.8235,51.7392,51.7561,129926.0
2017-05-19 13:50:00,61.37,61.4,61.31,61.36,117186.0,51.7476,51.7729,51.697,51.7392,117186.0
2017-05-19 14:00:00,61.36,61.42,61.3,61.32,220292.0,51.7392,51.7898,51.6886,51.7055,220292.0
2017-05-19 14:10:00,61.33,61.37,61.25,61.26,114540.0,51.7139,51.7476,51.6464,51.6549,114540.0
2017-05-19 14:20:00,61.26,61.43,61.26,61.4,113950.0,51.6549,51.7982,51.6549,51.7729,113950.0
2017-05-19 14:30:00,61.4,61.43,61.34,61.41,105600.0,51.7729,51.7982,51.7223,51.7814,105600.0
2017-05-19 14:40:00,61.41,61.44,61.37,61.4,81531.0,51.7814,51.8067,51.7476,51.7729,81531.0
2017-05-19 14:50:00,61.4,61.43,61.39,61.41,90941.0,51.7729,51.7982,51.7645,51.7814,90941.0
2017-05-19 15:00:00,61.41,61.41,61.26,61.27,160802.0,51.7814,51.7814,51.6549,51.6633,160802.0
2017-05-19 15:10:00,61.28,61.33,61.21,61.32,247177.0,51.6717,51.7139,51.6127,51.7055,247177.0
2017-05-19 15:20:00,61.33,61.48,61.32,61.45,320357.0,51.7139,51.8404,51.7055,51.8151,320357.0
2017-05-19 15:30:00,61.44,61.52,61.42,61.49,364917.0,51.8067,51.8741,51.7898,51.8488,364917.0
2017-05-19 15:40:00,61.49,61.55,61.43,61.46,486143.0,51.8488,51.8994,51.7982,51.8235,486143.0
2017-05-19 15:50:00,61.46,61.46,61.31,61.35,1248988.0,51.8235,51.8235,51.697,51.7308,1248988.0
2017-05-22 09:30:00,61.03,61.52,61.03,61.47,347992.0,51.4609,51.8741,51.4609,51.8319,347992.0
2017-05-22 09:40:00,61.48,61.72,61.47,61.58,226239.0,51.8404,52.0428,51.8319,51.9247,226239.0
2017-05-22 09:50:00,61.58,61.6,61.47,61.53,114025.0,51.9247,51.9416,51.8319,51.8825,114025.0
2017-05-22 10:00:00,61.52,61.59,61.49,61.59,109670.0,51.8741,51.9331,51.8488,51.9331,109670.0
2017-05-22 10:10:00,61.59,61.59,61.5,61.58,108405.0,51.9331,51.9331,51.8572,51.9247,108405.0
2017-05-22 10:20:00,61.58,61.64,61.55,61.6,142663.0,51.9247,51.9753,51.8994,51.9416,142663.0
2017-05-22 10:30:00,61.6,61.61,61.47,61.5,101406.0,51.9416,51.95,51.8319,51.8572,101406.0
2017-05-22 10:40:00,61.49,61.54,61.44,61.49,137598.0,51.8488,51.891,51.8067,51.8488,137598.0
2017-05-22 10:50:00,61.48,61.58,61.48,61.57,63891.0,51.8404,51.9247,51.8404,51.9163,63891.0
2017-05-22 11:00:00,61.56,61.57,61.47,61.52,122858.0,51.9078,51.9163,51.8319,51.8741,122858.0
2017-05-22 11:10:00,61.52,61.53,61.41,61.45,124211.0,51.8741,51.8825,51.7814,51.8151,124211.0
2017-05-22 11:20:00,61.44,61.46,61.41,61.43,171436.0,51.8067,51.8235,51.7814,51.7982,171436.0
2017-05-22 11:30:00,61.44,61.48,61.41,61.44,77729.0,51.8067,51.8404,51.7814,51.8067,77729.0
2017-05-22 11:40:00,61.44,61.45,61.37,61.4,97865.0,51.8067,51.8151,51.7476,51.7729,97865.0
2017-05-22 11:50:00,61.4,61.46,61.39,61.44,90284.0,51.7729,51.8235,51.7645,51.8067,90284.0
2017-05-22 12:00:00,61.45,61.48,61.43,61.44,62992.0,51.8151,51.8404,51.7982,51.8067,62992.0
2017-05-22 12:10:00,61.45,61.51,61.45,61.47,77973.0,51.8151,51.8657,51.8151,51.8319,77973.0
2017-05-22 12:20:00,61.46,61.48,61.45,61.46,48360.0,51.8235,51.8404,51.8151,51.8235,48360.0
2017-05-22 12:30:00,61.45,61.48,61.44,61.48,53930.0,51.8151,51.8404,51.8067,51.8404,53930.0
2017-05-22 12:40:00,61.48,61.49,61.43,61.43,103638.0,51.8404,51.8488,51.7982,51.7982,103638.0
2017-05-22 12:50:00,61.43,61.44,61.35,61.36,82967.0,51.7982,51.8067,51.7308,51.7392,82967.0
2017-05-22 13:00:00,61.37,61.41,61.36,61.41,62289.0,51.7476,51.7814,51.7392,51.7814,62289.0
2017-05-22 13:10:00,61.4,61.42,61.36,61.41,88833.0,51.7729,51.7898,51.7392,51.7814,88833.0
2017-05-22 13:20:00,61.4,61.44,61.39,61.43,33355.0,51.7729,51.8067,51.7645,51.7982,33355.0
2017-05-22 13:30:00,61.43,61.43,61.37,61.39,62417.0,51.7982,51.7982,51.7476,51.7645,62417.0
2017-05-22 13:40:00,61.39,61.44,61.37,61.44,51547.0,51.7645,51.8067,51.7476,51.8067,51547.0
2017-05-22 13:50:00,61.43,61.44,61.39,61.4,56377.0,51.7982,51.8067,51.7645,51.7729,56377.0
2017-05-22 14:00:00,61.39,61.41,61.37,61.37,122438.0,51.7645,51.7814,51.7476,51.7476,122438.0
2017-05-22 14:10:00,61.38,61.39,61.35,61.38,72894.0,51.7561,51.7645,51.7308,51.7561,72894.0
2017-05-22 14:20:00,61.37,61.39,61.33,61.35,106002.0,51.7476,51.7645,51.7139,51.7308,106002.0
2017-05-22 14:30:00,61.34,61.39,61.34,61.36,86614.0,51.7223,51.7645,51.7223,51.7392,86614.0
2017-05-22 14:40:00,61.35,61.4,61.35,61.38,96518.0,51.7308,51.7729,51.7308,51.7561,96518.0
2017-05-22 14:50:00,61.39,61.41,61.35,61.35,182495.0,51.7645,51.7814,51.7308,51.7308,182495.0
2017-05-22 15:00:00,61.36,61.37,61.31,61.31,116316.0,51.7392,51.7476,51.697,51.697,116316.0
2017-05-22 15:10:00,61.32,61.33,61.25,61.25,124840.0,51.7055,51.7139,51.6464,51.6464,124840.0
2017-05-22 15:20:00,61.25,61.3,61.24,61.27,148659.0,51.6464,51.6886,51.638,51.6633,148659.0
2017-05-22 15:30:00,61.27,61.29,61.24,61.28,167709.0,51.6633,51.6802,51.638,51.6717,167709.0
2017-05-22 15:40:00,61.29,61.29,61.23,61.23,277981.0,51.6802,51.6802,51.6296,51.6296,277981.0
2017-05-22 15:50:00,61.24,61.25,61.2,61.23,607164.0,51.638,51.6464,51.6043,51.6296,607164.0
2017-05-23 09:30:00,61.4,61.5,61.14,61.15,207982.0,51.7729,51.8572,51.5537,51.5621,207982.0
2017-05-23 09:40:00,61.15,61.15,60.98,61.03,168043.0,51.5621,51.5621,51.4188,51.4609,168043.0
2017-05-23 09:50:00,61.03,61.06,60.89,60.89,115780.0,51.4609,51.4862,51.3429,51.3429,115780.0
2017-05-23 10:00:00,60.89,60.94,60.86,60.91,96669.0,51.3429,51.385,51.3176,51.3598,96669.0
2017-05-23 10:10:00,60.91,60.99,60.86,60.97,110661.0,51.3598,51.4272,51.3176,51.4103,110661.0
2017-05-23 10:20:00,60.96,61.05,60.95,60.98,148254.0,51.4019,51.4778,51.3935,51.4188,148254.0
2017-05-23 10:30:00,60.98,61.02,60.98,60.98,119406.0,51.4188,51.4525,51.4188,51.4188,119406.0
2017-05-23 10:40:00,60.98,61.03,60.87,60.89,181667.0,51.4188,51.4609,51.326,51.3429,181667.0
2017-05-23 10:50:00,60.89,60.96,60.88,60.95,168113.0,51.3429,51.4019,51.3345,51.3935,168113.0
2017-05-23 11:00:00,60.96,60.98,60.92,60.97,162129.0,51.4019,51.4188,51.3682,51.4103,162129.0
2017-05-23 11:10:00,60.97,60.98,60.93,60.97,93702.0,51.4103,51.4188,51.3766,51.4103,93702.0
2017-05-23 11:20:00,60.97,61.04,60.92,61.04,311827.0,51.4103,51.4694,51.3682,51.4694,311827.0
2017-05-23 11:30:00,61.04,61.05,60.97,60.99,71793.0,51.4694,51.4778,51.4103,51.4272,71793.0
2017-05-23 11:40:00,61.0,61.08,60.99,61.06,63095.0,51.4356,51.5031,51.4272,51.4862,63095.0
2017-05-23 11:50:00,61.05,61.05,61.01,61.03,112018.0,51.4778,51.4778,51.4441,51.4609,112018.0
2017-05-23 12:00:00,61.03,61.12,61.01,61.1,134809.0,51.4609,51.5368,51.4441,51.52,134809.0
2017-05-23 12:10:00,61.11,61.11,61.04,61.04,107520.0,51.5284,51.5284,51.4694,51.4694,107520.0
2017-05-23 12:20:00,61.04,61.1,61.01,61.03,176619.0,51.4694,51.52,51.4441,51.4609,176619.0
2017-05-23 12:30:00,61.04,61.06,61.01,61.05,115115.0,51.4694,51.4862,51.4441,51.4778,115115.0
2017-05-23 12:40:00,61.05,61.08,61.02,61.07,94404.0,51.4778,51.5031,51.4525,51.4947,94404.0
2017-05-23 12:50:00,61.08,61.08,61.02,61.05,73258.0,51.5031,51.5031,51.4525,51.4778,73258.0
2017-05-23 13:00:00,61.06,61.1,61.02,61.09,103184.0,51.4862,51.52,51.4525,51.5115,103184.0
2017-05-23 13:10:00,61.08,61.1,61.04,61.06,45783.0,51.5031,51.52,51.4694,51.4862,45783.0
2017-05-23 13:20:00,61.06,61.14,61.04,61.13,52438.0,51.4862,51.5537,51.4694,51.5453,52438.0
2017-05-23 13:30:00,61.13,61.14,61.07,61.11,54165.0,51.5453,51.5537,51.4947,51.5284,54165.0
2017-05-23 13:40:00,61.1,61.16,61.07,61.15,117452.0,51.52,51.5706,51.4947,51.5621,117452.0
2017-05-23 13:50:00,61.15,61.22,61.11,61.22,90094.0,51.5621,51.6211,51.5284,51.6211,90094.0
2017-05-23 14:00:00,61.22,61.23,61.15,61.17,71523.0,51.6211,51.6296,51.5621,51.579,71523.0
2017-05-23 14:10:00,61.18,61.18,61.11,61.12,58249.0,51.5874,51.5874,51.5284,51.5368,58249.0
2017-05-23 14:20:00,61.11,61.14,61.08,61.09,136422.0,51.5284,51.5537,51.5031,51.5115,136422.0
2017-05-23 14:30:00,61.08,61.11,61.06,61.08,52397.0,51.5031,51.5284,51.4862,51.5031,52397.0
2017-05-23 14:40:00,61.08,61.12,61.04,61.11,111007.0,51.5031,51.5368,51.4694,51.5284,111007.0
2017-05-23 14:50:00,61.11,61.11,61.09,61.11,51020.0,51.5284,51.5284,51.5115,51.5284,51020.0
2017-05-23 15:00:00,61.12,61.16,61.09,61.13,118843.0,51.5368,51.5706,51.5115,51.5453,118843.0
2017-05-23 15:10:00,61.13,61.13,61.06,61.07,87152.0,51.5453,51.5453,51.4862,51.4947,87152.0
2017-05-23 15:20:00,61.06,61.1,61.04,61.1,75121.0,51.4862,51.52,51.4694,51.52,75121.0
2017-05-23 15:30:00,61.1,61.14,61.08,61.11,184084.0,51.52,51.5537,51.5031,51.5284,184084.0
2017-05-23 15:40:00,61.11,61.12,61.06,61.1,136038.0,51.5284,51.5368,51.4862,51.52,136038.0
2017-05-23 15:50:00,61.1,61.15,61.08,61.14,392575.0,51.52,51.5621,51.5031,51.5537,392575.0
2017-05-24 09:30:00,61.4,61.43,61.18,61.32,425143.0,51.7729,51.7982,51.5874,51.7055,425143.0
2017-05-24 09:40:00,61.32,61.46,61.29,61.33,160648.0,51.7055,51.8235,51.6802,51.7139,160648.0
2017-05-24 09:50:00,61.33,61.41,61.29,61.32,74100.0,51.7139,51.7814,51.6802,51.7055,74100.0
2017-05-24 10:00:00,61.32,61.33,61.18,61.24,116890.0,51.7055,51.7139,51.5874,51.638,116890.0
2017-05-24 10:10:00,61.24,61.25,61.1,61.16,72734.0,51.638,51.6464,51.52,51.5706,72734.0
2017-05-24 10:20:00,61.15,61.23,61.09,61.23,61320.0,51.5621,51.6296,51.5115,51.6296,61320.0
2017-05-24 10:30:00,61.23,61.26,61.04,61.05,143562.0,51.6296,51.6549,51.4694,51.4778,143562.0
2017-05-24 10:40:00,61.05,61.19,61.04,61.17,92980.0,51.4778,51.5959,51.4694,51.579,92980.0
2017-05-24 10:50:00,61.17,61.18,61.09,61.09,110957.0,51.579,51.5874,51.5115,51.5115,110957.0
2017-05-24 11:00:00,61.09,61.11,61.01,61.03,104006.0,51.5115,51.5284,51.4441,51.4609,104006.0
2017-05-24 11:10:00,61.03,61.05,60.96,60.97,134018.0,51.4609,51.4778,51.4019,51.4103,134018.0
2017-05-24 11:20:00,60.97,61.05,60.94,61.01,136121.0,51.4103,51.4778,51.385,51.4441,136121.0
2017-05-24 11:30:00,61.02,61.06,61.01,61.04,73063.0,51.4525,51.4862,51.4441,51.4694,73063.0
2017-05-24 11:40:00,61.05,61.13,61.04,61.12,149023.0,51.4778,51.5453,51.4694,51.5368,149023.0
2017-05-24 11:50:00,61.13,61.23,61.13,61.19,301690.0,51.5453,51.6296,51.5453,51.5959,301690.0
2017-05-24 12:00:00,61.2,61.24,61.19,61.24,144633.0,51.6043,51.638,51.5959,51.638,144633.0
2017-05-24 12:10:00,61.25,61.28,61.21,61.22,84414.0,51.6464,51.6717,51.6127,51.6211,84414.0
2017-05-24 12:20:00,61.21,61.27,61.21,61.25,56728.0,51.6127,51.6633,51.6127,51.6464,56728.0
2017-05-24 12:30:00,61.25,61.38,61.24,61.38,103639.0,51.6464,51.7561,51.638,51.7561,103639.0
2017-05-24 12:40:00,61.38,61.42,61.37,61.39,146219.0,51.7561,51.7898,51.7476,51.7645,146219.0
2017-05-24 12:50:00,61.39,61.55,61.38,61.51,156912.0,51.7645,51.8994,51.7561,51.8657,156912.0
2017-05-24 13:00:00,61.51,61.54,61.45,61.46,108272.0,51.8657,51.891,51.8151,51.8235,108272.0
2017-05-24 13:10:00,61.45,61.53,61.44,61.48,103934.0,51.8151,51.8825,51.8067,51.8404,103934.0
2017-05-24 13:20:00,61.48,61.5,61.43,61.44,68788.0,51.8404,51.8572,51.7982,51.8067,68788.0
2017-05-24 13:30:00,61.44,61.46,61.4,61.44,74655.0,51.8067,51.8235,51.7729,51.8067,74655.0
2017-05-24 13:40:00,61.44,61.53,61.41,61.51,103036.0,51.8067,51.8825,51.7814,51.8657,103036.0
2017-05-24 13:50:00,61.51,61.6,61.5,61.59,98362.0,51.8657,51.9416,51.8572,51.9331,98362.0
2017-05-24 14:00:00,61.58,61.67,61.56,61.67,227683.0,51.9247,52.0006,51.9078,52.0006,227683.0
2017-05-24 14:10:00,61.66,61.98,61.66,61.76,358334.0,51.9922,52.262,51.9922,52.0765,358334.0
2017-05-24 14:20:00,61.75,61.82,61.73,61.79,135065.0,52.068,52.1271,52.0512,52.1018,135065.0
2017-05-24 14:30:00,61.79,61.8,61.74,61.78,118816.0,52.1018,52.1102,52.0596,52.0933,118816.0
2017-05-24 14:40:00,61.78,61.81,61.76,61.79,127819.0,52.0933,52.1186,52.0765,52.1018,127819.0
2017-05-24 14:50:00,61.78,61.79,61.71,61.74,74047.0,52.0933,52.1018,52.0343,52.0596,74047.0
2017-05-24 15:00:00,61.74,61.8,61.74,61.77,145647.0,52.0596,52.1102,52.0596,52.0849,145647.0
2017-05-24 15:10:00,61.76,61.79,61.74,61.79,118856.0,52.0765,52.1018,52.0596,52.1018,118856.0
2017-05-24 15:20:00,61.79,61.82,61.77,61.8,157825.0,52.1018,52.1271,52.0849,52.1102,157825.0
2017-05-24 15:30:00,61.79,61.84,61.78,61.83,181825.0,52.1018,52.1439,52.0933,52.1355,181825.0
2017-05-24 15:40:00,61.83,61.94,61.82,61.94,327965.0,52.1355,52.2283,52.1271,52.2283,327965.0
2017-05-24 15:50:00,61.94,62.0,61.89,61.89,864393.0,52.2283,52.2788,52.1861,52.1861,864393.0
2017-05-25 09:30:00,62.0,62.16,61.9,62.08,391785.0,52.2788,52.4138,52.1945,52.3463,391785.0
2017-05-25 09:40:00,62.08,62.16,61.99,62.09,137119.0,52.3463,52.4138,52.2704,52.3547,137119.0
2017-05-25 09:50:00,62.1,62.16,62.05,62.09,99936.0,52.3632,52.4138,52.321,52.3547,99936.0
2017-05-25 10:00:00,62.1,62.1,61.99,62.1,92774.0,52.3632,52.3632,52.2704,52.3632,92774.0
2017-05-25 10:10:00,62.1,62.29,62.07,62.25,152034.0,52.3632,52.5234,52.3379,52.4897,152034.0
2017-05-25 10:20:00,62.25,62.45,62.25,62.29,199330.0,52.4897,52.6583,52.4897,52.5234,199330.0
2017-05-25 10:30:00,62.31,62.53,62.3,62.39,383271.0,52.5402,52.7257,52.5318,52.6077,383271.0
2017-05-25 10:40:00,62.38,62.43,62.18,62.29,300767.0,52.5993,52.6414,52.4306,52.5234,300767.0
2017-05-25 10:50:00,62.29,62.33,62.15,62.32,140238.0,52.5234,52.5571,52.4053,52.5487,140238.0
2017-05-25 11:00:00,62.33,62.63,62.29,62.62,365049.0,52.5571,52.8101,52.5234,52.8016,365049.0
2017-05-25 11:10:00,62.63,62.71,62.51,62.52,202012.0,52.8101,52.8775,52.7089,52.7173,202012.0
2017-05-25 11:20:00,62.52,62.75,62.52,62.68,204454.0,52.7173,52.9113,52.7173,52.8522,204454.0
2017-05-25 11:30:00,62.68,62.69,62.57,62.59,202072.0,52.8522,52.8607,52.7595,52.7763,202072.0
2017-05-25 11:40:00,62.6,62.64,62.55,62.61,102926.0,52.7848,52.8185,52.7426,52.7932,102926.0
2017-05-25 11:50:00,62.62,62.65,62.58,62.61,63097.0,52.8016,52.8269,52.7679,52.7932,63097.0
2017-05-25 12:00:00,62.62,62.66,62.56,62.66,60982.0,52.8016,52.8354,52.751,52.8354,60982.0
2017-05-25 12:10:00,62.65,62.67,62.6,62.66,59555.0,52.8269,52.8438,52.7848,52.8354,59555.0
2017-05-25 12:20:00,62.66,62.68,62.6,62.64,85118.0,52.8354,52.8522,52.7848,52.8185,85118.0
2017-05-25 12:30:00,62.63,62.68,62.6,62.67,65375.0,52.8101,52.8522,52.7848,52.8438,65375.0
2017-05-25 12:40:00,62.68,62.69,62.66,62.68,68670.0,52.8522,52.8607,52.8354,52.8522,68670.0
2017-05-25 12:50:00,62.68,62.77,62.66,62.77,113838.0,52.8522,52.9281,52.8354,52.9281,113838.0
2017-05-25 13:00:00,62.77,62.77,62.67,62.72,76493.0,52.9281,52.9281,52.8438,52.886,76493.0
2017-05-25 13:10:00,62.73,62.86,62.72,62.83,144286.0,52.8944,53.004,52.886,52.9787,144286.0
2017-05-25 13:20:00,62.83,62.92,62.77,62.92,137613.0,52.9787,53.0546,52.9281,53.0546,137613.0
2017-05-25 13:30:00,62.91,62.95,62.82,62.92,208548.0,53.0462,53.0799,52.9703,53.0546,208548.0
2017-05-25 13:40:00,62.92,62.98,62.83,62.98,139793.0,53.0546,53.1052,52.9787,53.1052,139793.0
2017-05-25 13:50:00,62.98,63.11,62.97,63.05,292155.0,53.1052,53.2148,53.0968,53.1642,292155.0
2017-05-25 14:00:00,63.05,63.1,63.02,63.08,145605.0,53.1642,53.2064,53.1389,53.1895,145605.0
2017-05-25 14:10:00,63.08,63.11,63.04,63.05,306420.0,53.1895,53.2148,53.1558,53.1642,306420.0
2017-05-25 14:20:00,63.05,63.11,63.04,63.07,155227.0,53.1642,53.2148,53.1558,53.1811,155227.0
2017-05-25 14:30:00,63.07,63.09,62.92,63.02,191025.0,53.1811,53.1979,53.0546,53.1389,191025.0
2017-05-25 14:40:00,63.02,63.03,62.93,62.94,113108.0,53.1389,53.1474,53.063,53.0715,113108.0
2017-05-25 14:50:00,62.94,63.04,62.94,62.99,138102.0,53.0715,53.1558,53.0715,53.1136,138102.0
2017-05-25 15:00:00,63.0,63.0,62.91,62.98,113783.0,53.1221,53.1221,53.0462,53.1052,113783.0
2017-05-25 15:10:00,62.98,62.99,62.91,62.92,113564.0,53.1052,53.1136,53.0462,53.0546,113564.0
2017-05-25 15:20:00,62.91,62.91,62.82,62.9,154873.0,53.0462,53.0462,52.9703,53.0377,154873.0
2017-05-25 15:30:00,62.9,62.93,62.85,62.9,202988.0,53.0377,53.063,52.9956,53.0377,202988.0
2017-05-25 15:40:00,62.9,63.09,62.89,63.02,436809.0,53.0377,53.1979,53.0293,53.1389,436809.0
2017-05-25 15:50:00,63.03,63.03,62.88,62.9,1044870.0,53.1474,53.1474,53.0209,53.0377,1044870.0
2017-05-26 09:30:00,63.01,63.18,62.97,63.15,377536.0,53.1305,53.2738,53.0968,53.2485,377536.0
2017-05-26 09:40:00,63.15,63.16,62.99,63.13,444959.0,53.2485,53.257,53.1136,53.2317,444959.0
2017-05-26 09:50:00,63.09,63.17,63.02,63.16,118301.0,53.1979,53.2654,53.1389,53.257,118301.0
2017-05-26 10:00:00,63.16,63.29,63.16,63.21,208756.0,53.257,53.3666,53.257,53.2991,208756.0
2017-05-26 10:10:00,63.21,63.33,63.2,63.33,141405.0,53.2991,53.4003,53.2907,53.4003,141405.0
2017-05-26 10:20:00,63.32,63.32,63.22,63.28,137796.0,53.3919,53.3919,53.3076,53.3582,137796.0
2017-05-26 10:30:00,63.27,63.3,63.24,63.24,168615.0,53.3497,53.375,53.3244,53.3244,168615.0
2017-05-26 10:40:00,63.25,63.3,63.24,63.28,83075.0,53.3329,53.375,53.3244,53.3582,83075.0
2017-05-26 10:50:00,63.28,63.34,63.27,63.31,106435.0,53.3582,53.4087,53.3497,53.3835,106435.0
2017-05-26 11:00:00,63.31,63.37,63.29,63.3,102329.0,53.3835,53.434,53.3666,53.375,102329.0
2017-05-26 11:10:00,63.3,63.36,63.29,63.3,77977.0,53.375,53.4256,53.3666,53.375,77977.0
2017-05-26 11:20:00,63.3,63.35,63.29,63.35,142559.0,53.375,53.4172,53.3666,53.4172,142559.0
2017-05-26 11:30:00,63.35,63.35,63.25,63.26,74423.0,53.4172,53.4172,53.3329,53.3413,74423.0
2017-05-26 11:40:00,63.27,63.27,63.18,63.18,80174.0,53.3497,53.3497,53.2738,53.2738,80174.0
2017-05-26 11:50:00,63.19,63.22,63.18,63.21,74571.0,53.2823,53.3076,53.2738,53.2991,74571.0
2017-05-26 12:00:00,63.21,63.24,63.2,63.22,59927.0,53.2991,53.3244,53.2907,53.3076,59927.0
2017-05-26 12:10:00,63.23,63.27,63.22,63.26,61296.0,53.316,53.3497,53.3076,53.3413,61296.0
2017-05-26 12:20:00,63.25,63.28,63.24,63.28,52257.0,53.3329,53.3582,53.3244,53.3582,52257.0
2017-05-26 12:30:00,63.27,63.28,63.24,63.27,83962.0,53.3497,53.3582,53.3244,53.3497,83962.0
2017-05-26 12:40:00,63.27,63.32,63.25,63.32,61259.0,53.3497,53.3919,53.3329,53.3919,61259.0
2017-05-26 12:50:00,63.31,63.36,63.3,63.34,114914.0,53.3835,53.4256,53.375,53.4087,114914.0
2017-05-26 13:00:00,63.35,63.36,63.34,63.35,179374.0,53.4172,53.4256,53.4087,53.4172,179374.0
2017-05-26 13:10:00,63.35,63.37,63.34,63.36,88735.0,53.4172,53.434,53.4087,53.4256,88735.0
2017-05-26 13:20:00,63.36,63.37,63.34,63.37,91689.0,53.4256,53.434,53.4087,53.434,91689.0
2017-05-26 13:30:00,63.37,63.38,63.33,63.35,92112.0,53.434,53.4425,53.4003,53.4172,92112.0
2017-05-26 13:40:00,63.34,63.42,63.34,63.39,85331.0,53.4087,53.4762,53.4087,53.4509,85331.0
2017-05-26 13:50:00,63.39,63.41,63.34,63.35,52700.0,53.4509,53.4678,53.4087,53.4172,52700.0
2017-05-26 14:00:00,63.35,63.37,63.3,63.32,93156.0,53.4172,53.434,53.375,53.3919,93156.0
2017-05-26 14:10:00,63.32,63.37,63.31,63.35,66079.0,53.3919,53.434,53.3835,53.4172,66079.0
2017-05-26 14:20:00,63.36,63.4,63.35,63.39,66520.0,53.4256,53.4593,53.4172,53.4509,66520.0
2017-05-26 14:30:00,63.39,63.4,63.36,63.38,78053.0,53.4509,53.4593,53.4256,53.4425,78053.0
2017-05-26 14:40:00,63.38,63.38,63.34,63.35,37301.0,53.4425,53.4425,53.4087,53.4172,37301.0
2017-05-26 14:50:00,63.35,63.35,63.32,63.34,84771.0,53.4172,53.4172,53.3919,53.4087,84771.0
2017-05-26 15:00:00,63.34,63.37,63.31,63.35,104046.0,53.4087,53.434,53.3835,53.4172,104046.0
2017-05-26 15:10:00,63.35,63.37,63.3,63.31,87776.0,53.4172,53.434,53.375,53.3835,87776.0
2017-05-26 15:20:00,63.32,63.33,63.27,63.29,155015.0,53.3919,53.4003,53.3497,53.3666,155015.0
2017-05-26 15:30:00,63.29,63.29,63.26,63.27,111894.0,53.3666,53.3666,53.3413,53.3497,111894.0
2017-05-26 15:40:00,63.26,63.27,63.23,63.26,228947.0,53.3413,53.3497,53.316,53.3413,228947.0
2017-05-26 15:50:00,63.26,63.31,63.24,63.3,761352.0,53.3413,53.3835,53.3244,53.375,761352.0
2017-05-30 09:30:00,63.13,63.19,63.01,63.04,288056.0,53.2317,53.2823,53.1305,53.1558,288056.0
2017-05-30 09:40:00,63.04,63.21,63.01,63.17,190893.0,53.1558,53.2991,53.1305,53.2654,190893.0
2017-05-30 09:50:00,63.18,63.27,63.16,63.17,120714.0,53.2738,53.3497,53.257,53.2654,120714.0
2017-05-30 10:00:00,63.17,63.29,63.16,63.29,209833.0,53.2654,53.3666,53.257,53.3666,209833.0
2017-05-30 10:10:00,63.28,63.3,63.23,63.25,103442.0,53.3582,53.375,53.316,53.3329,103442.0
2017-05-30 10:20:00,63.25,63.29,63.23,63.27,85838.0,53.3329,53.3666,53.316,53.3497,85838.0
2017-05-30 10:30:00,63.27,63.34,63.26,63.33,194365.0,53.3497,53.4087,53.3413,53.4003,194365.0
2017-05-30 10:40:00,63.32,63.37,63.29,63.31,107423.0,53.3919,53.434,53.3666,53.3835,107423.0
2017-05-30 10:50:00,63.31,63.32,63.28,63.3,115328.0,53.3835,53.3919,53.3582,53.375,115328.0
2017-05-30 11:00:00,63.3,63.32,63.29,63.3,95436.0,53.375,53.3919,53.3666,53.375,95436.0
2017-05-30 11:10:00,63.29,63.33,63.29,63.31,203245.0,53.3666,53.4003,53.3666,53.3835,203245.0
2017-05-30 11:20:00,63.3,63.33,63.29,63.3,76914.0,53.375,53.4003,53.3666,53.375,76914.0
2017-05-30 11:30:00,63.31,63.38,63.29,63.36,93785.0,53.3835,53.4425,53.3666,53.4256,93785.0
2017-05-30 11:40:00,63.35,63.35,63.29,63.31,144170.0,53.4172,53.4172,53.3666,53.3835,144170.0
2017-05-30 11:50:00,63.32,63.33,63.29,63.31,76314.0,53.3919,53.4003,53.3666,53.3835,76314.0
2017-05-30 12:00:00,63.31,63.35,63.29,63.32,41529.0,53.3835,53.4172,53.3666,53.3919,41529.0
2017-05-30 12:10:00,63.32,63.35,63.3,63.34,48496.0,53.3919,53.4172,53.375,53.4087,48496.0
2017-05-30 12:20:00,63.33,63.4,63.33,63.38,77668.0,53.4003,53.4593,53.4003,53.4425,77668.0
2017-05-30 12:30:00,63.38,63.41,63.37,63.4,62603.0,53.4425,53.4678,53.434,53.4593,62603.0
2017-05-30 12:40:00,63.39,63.41,63.37,63.39,94488.0,53.4509,53.4678,53.434,53.4509,94488.0
2017-05-30 12:50:00,63.38,63.39,63.35,63.35,57010.0,53.4425,53.4509,53.4172,53.4172,57010.0
2017-05-30 13:00:00,63.35,63.36,63.27,63.31,102349.0,53.4172,53.4256,53.3497,53.3835,102349.0
2017-05-30 13:10:00,63.32,63.34,63.31,63.32,61196.0,53.3919,53.4087,53.3835,53.3919,61196.0
2017-05-30 13:20:00,63.32,63.33,63.25,63.27,64670.0,53.3919,53.4003,53.3329,53.3497,64670.0
2017-05-30 13:30:00,63.28,63.31,63.27,63.29,57914.0,53.3582,53.3835,53.3497,53.3666,57914.0
2017-05-30 13:40:00,63.29,63.29,63.25,63.28,63532.0,53.3666,53.3666,53.3329,53.3582,63532.0
2017-05-30 13:50:00,63.29,63.31,63.28,63.31,91070.0,53.3666,53.3835,53.3582,53.3835,91070.0
2017-05-30 14:00:00,63.31,63.31,63.28,63.3,115670.0,53.3835,53.3835,53.3582,53.375,115670.0
2017-05-30 14:10:00,63.31,63.32,63.29,63.32,51641.0,53.3835,53.3919,53.3666,53.3919,51641.0
2017-05-30 14:20:00,63.32,63.35,63.29,63.33,94972.0,53.3919,53.4172,53.3666,53.4003,94972.0
2017-05-30 14:30:00,63.33,63.33,63.28,63.28,124123.0,53.4003,53.4003,53.3582,53.3582,124123.0
2017-05-30 14:40:00,63.29,63.3,63.22,63.23,81934.0,53.3666,53.375,53.3076,53.316,81934.0
2017-05-30 14:50:00,63.24,63.28,63.23,63.26,47283.0,53.3244,53.3582,53.316,53.3413,47283.0
2017-05-30 15:00:00,63.26,63.3,63.25,63.27,70923.0,53.3413,53.375,53.3329,53.3497,70923.0
2017-05-30 15:10:00,63.27,63.27,63.24,63.25,103776.0,53.3497,53.3497,53.3244,53.3329,103776.0
2017-05-30 15:20:00,63.24,63.25,63.16,63.18,113289.0,53.3244,53.3329,53.257,53.2738,113289.0
2017-05-30 15:30:00,63.18,63.21,63.16,63.17,175687.0,53.2738,53.2991,53.257,53.2654,175687.0
2017-05-30 15:40:00,63.18,63.18,63.14,63.16,160653.0,53.2738,53.2738,53.2401,53.257,160653.0
2017-05-30 15:50:00,63.16,63.26,63.13,63.26,778214.0,53.257,53.3413,53.2317,53.3413,778214.0
2017-05-31 09:30:00,63.27,63.52,63.21,63.22,368775.0,53.3497,53.5605,53.2991,53.3076,368775.0
2017-05-31 09:40:00,63.21,63.25,63.08,63.21,196133.0,53.2991,53.3329,53.1895,53.2991,196133.0
2017-05-31 09:50:00,63.21,63.28,63.17,63.25,109178.0,53.2991,53.3582,53.2654,53.3329,109178.0
2017-05-31 10:00:00,63.26,63.26,63.15,63.24,112048.0,53.3413,53.3413,53.2485,53.3244,112048.0
2017-05-31 10:10:00,63.23,63.29,63.16,63.28,210506.0,53.316,53.3666,53.257,53.3582,210506.0
2017-05-31 10:20:00,63.28,63.32,63.23,63.3,141295.0,53.3582,53.3919,53.316,53.375,141295.0
2017-05-31 10:30:00,63.3,63.34,63.28,63.3,99261.0,53.375,53.4087,53.3582,53.375,99261.0
2017-05-31 10:40:00,63.3,63.37,63.3,63.31,116744.0,53.375,53.434,53.375,53.3835,116744.0
2017-05-31 10:50:00,63.32,63.34,63.28,63.29,74141.0,53.3919,53.4087,53.3582,53.3666,74141.0
2017-05-31 11:00:00,63.29,63.34,63.27,63.32,116175.0,53.3666,53.4087,53.3497,53.3919,116175.0
2017-05-31 11:10:00,63.32,63.33,63.27,63.32,193910.0,53.3919,53.4003,53.3497,53.3919,193910.0
2017-05-31 11:20:00,63.32,63.37,63.26,63.26,188342.0,53.3919,53.434,53.3413,53.3413,188342.0
2017-05-31 11:30:00,63.26,63.34,63.23,63.27,135653.0,53.3413,53.4087,53.316,53.3497,135653.0
2017-05-31 11:40:00,63.28,63.37,63.27,63.31,64351.0,53.3582,53.434,53.3497,53.3835,64351.0
2017-05-31 11:50:00,63.32,63.35,63.3,63.32,48303.0,53.3919,53.4172,53.375,53.3919,48303.0
2017-05-31 12:00:00,63.33,63.35,63.3,63.33,55547.0,53.4003,53.4172,53.375,53.4003,55547.0
2017-05-31 12:10:00,63.34,63.36,63.29,63.34,61202.0,53.4087,53.4256,53.3666,53.4087,61202.0
2017-05-31 12:20:00,63.34,63.36,63.29,63.29,48000.0,53.4087,53.4256,53.3666,53.3666,48000.0
2017-05-31 12:30:00,63.3,63.35,63.29,63.32,37383.0,53.375,53.4172,53.3666,53.3919,37383.0
2017-05-31 12:40:00,63.32,63.36,63.3,63.33,65346.0,53.3919,53.4256,53.375,53.4003,65346.0
2017-05-31 12:50:00,63.32,63.34,63.27,63.3,54599.0,53.3919,53.4087,53.3497,53.375,54599.0
2017-05-31 13:00:00,63.3,63.33,63.29,63.3,39491.0,53.375,53.4003,53.3666,53.375,39491.0
2017-05-31 13:10:00,63.3,63.33,63.27,63.28,62193.0,53.375,53.4003,53.3497,53.3582,62193.0
2017-05-31 13:20:00,63.29,63.3,63.26,63.27,25850.0,53.3666,53.375,53.3413,53.3497,25850.0
2017-05-31 13:30:00,63.27,63.31,63.26,63.28,42881.0,53.3497,53.3835,53.3413,53.3582,42881.0
2017-05-31 13:40:00,63.29,63.3,63.26,63.3,40958.0,53.3666,53.375,53.3413,53.375,40958.0
2017-05-31 13:50:00,63.29,63.33,63.29,63.32,87825.0,53.3666,53.4003,53.3666,53.3919,87825.0
2017-05-31 14:00:00,63.31,63.34,63.28,63.3,95607.0,53.3835,53.4087,53.3582,53.375,95607.0
2017-05-31 14:10:00,63.3,63.34,63.27,63.33,98542.0,53.375,53.4087,53.3497,53.4003,98542.0
2017-05-31 14:20:00,63.34,63.35,63.3,63.35,45628.0,53.4087,53.4172,53.375,53.4172,45628.0
2017-05-31 14:30:00,63.34,63.44,63.32,63.44,200860.0,53.4087,53.4931,53.3919,53.4931,200860.0
2017-05-31 14:40:00,63.43,63.53,63.42,63.49,121840.0,53.4846,53.569,53.4762,53.5352,121840.0
2017-05-31 14:50:00,63.49,63.55,63.48,63.55,83015.0,53.5352,53.5858,53.5268,53.5858,83015.0
2017-05-31 15:00:00,63.55,63.57,63.48,63.51,109269.0,53.5858,53.6027,53.5268,53.5521,109269.0
2017-05-31 15:10:00,63.51,63.51,63.46,63.48,90503.0,53.5521,53.5521,53.5099,53.5268,90503.0
2017-05-31 15:20:00,63.48,63.49,63.44,63.45,93779.0,53.5268,53.5352,53.4931,53.5015,93779.0
2017-05-31 15:30:00,63.45,63.48,63.42,63.42,113458.0,53.5015,53.5268,53.4762,53.4762,113458.0
2017-05-31 15:40:00,63.42,63.48,63.39,63.47,165226.0,53.4762,53.5268,53.4509,53.5184,165226.0
2017-05-31 15:50:00,63.47,63.61,63.46,63.61,774878.0,53.5184,53.6364,53.5099,53.6364,774878.0
2017-06-01 09:30:00,63.51,63.71,63.38,63.45,280598.0,53.5521,53.7207,53.4425,53.5015,280598.0
2017-06-01 09:40:00,63.45,63.55,63.43,63.53,96624.0,53.5015,53.5858,53.4846,53.569,96624.0
2017-06-01 09:50:00,63.52,63.73,63.5,63.7,150424.0,53.5605,53.7376,53.5437,53.7123,150424.0
2017-06-01 10:00:00,63.69,63.7,63.59,63.61,130330.0,53.7039,53.7123,53.6195,53.6364,130330.0
2017-06-01 10:10:00,63.62,63.78,63.61,63.65,221480.0,53.6448,53.7798,53.6364,53.6701,221480.0
2017-06-01 10:20:00,63.65,63.71,63.54,63.55,133927.0,53.6701,53.7207,53.5774,53.5858,133927.0
2017-06-01 10:30:00,63.55,63.55,63.4,63.45,111188.0,53.5858,53.5858,53.4593,53.5015,111188.0
2017-06-01 10:40:00,63.45,63.51,63.44,63.46,113170.0,53.5015,53.5521,53.4931,53.5099,113170.0
2017-06-01 10:50:00,63.45,63.47,63.4,63.41,94153.0,53.5015,53.5184,53.4593,53.4678,94153.0
2017-06-01 11:00:00,63.41,63.49,63.35,63.46,93956.0,53.4678,53.5352,53.4172,53.5099,93956.0
2017-06-01 11:10:00,63.46,63.47,63.41,63.44,66174.0,53.5099,53.5184,53.4678,53.4931,66174.0
2017-06-01 11:20:00,63.45,63.49,63.42,63.45,66391.0,53.5015,53.5352,53.4762,53.5015,66391.0
2017-06-01 11:30:00,63.45,63.47,63.41,63.44,49284.0,53.5015,53.5184,53.4678,53.4931,49284.0
2017-06-01 11:40:00,63.44,63.45,63.41,63.44,68259.0,53.4931,53.5015,53.4678,53.4931,68259.0
2017-06-01 11:50:00,63.44,63.47,63.43,63.47,52018.0,53.4931,53.5184,53.4846,53.5184,52018.0
2017-06-01 12:00:00,63.47,63.49,63.44,63.46,77702.0,53.5184,53.5352,53.4931,53.5099,77702.0
2017-06-01 12:10:00,63.45,63.47,63.44,63.45,76212.0,53.5015,53.5184,53.4931,53.5015,76212.0
2017-06-01 12:20:00,63.45,63.49,63.44,63.47,81869.0,53.5015,53.5352,53.4931,53.5184,81869.0
2017-06-01 12:30:00,63.47,63.54,63.47,63.54,53902.0,53.5184,53.5774,53.5184,53.5774,53902.0
2017-06-01 12:40:00,63.54,63.56,63.49,63.55,60534.0,53.5774,53.5943,53.5352,53.5858,60534.0
2017-06-01 12:50:00,63.56,63.63,63.55,63.63,87957.0,53.5943,53.6533,53.5858,53.6533,87957.0
2017-06-01 13:00:00,63.62,63.67,63.6,63.62,78070.0,53.6448,53.687,53.628,53.6448,78070.0
2017-06-01 13:10:00,63.61,63.66,63.6,63.64,58182.0,53.6364,53.6786,53.628,53.6617,58182.0
2017-06-01 13:20:00,63.63,63.66,63.62,63.65,47354.0,53.6533,53.6786,53.6448,53.6701,47354.0
2017-06-01 13:30:00,63.66,63.68,63.63,63.65,51026.0,53.6786,53.6954,53.6533,53.6701,51026.0
2017-06-01 13:40:00,63.64,63.66,63.61,63.66,88826.0,53.6617,53.6786,53.6364,53.6786,88826.0
2017-06-01 13:50:00,63.65,63.68,63.64,63.68,76443.0,53.6701,53.6954,53.6617,53.6954,76443.0
2017-06-01 14:00:00,63.68,63.68,63.64,63.67,70221.0,53.6954,53.6954,53.6617,53.687,70221.0
2017-06-01 14:10:00,63.67,63.69,63.58,63.58,123648.0,53.687,53.7039,53.6111,53.6111,123648.0
2017-06-01 14:20:00,63.58,63.6,63.51,63.52,93310.0,53.6111,53.628,53.5521,53.5605,93310.0
2017-06-01 14:30:00,63.51,63.55,63.49,63.51,98770.0,53.5521,53.5858,53.5352,53.5521,98770.0
2017-06-01 14:40:00,63.51,63.55,63.5,63.52,59480.0,53.5521,53.5858,53.5437,53.5605,59480.0
2017-06-01 14:50:00,63.52,63.54,63.5,63.52,51579.0,53.5605,53.5774,53.5437,53.5605,51579.0
2017-06-01 15:00:00,63.51,63.59,63.5,63.58,91314.0,53.5521,53.6195,53.5437,53.6111,91314.0
2017-06-01 15:10:00,63.58,63.59,63.54,63.58,78087.0,53.6111,53.6195,53.5774,53.6111,78087.0
2017-06-01 15:20:00,63.58,63.63,63.57,63.63,102145.0,53.6111,53.6533,53.6027,53.6533,102145.0
2017-06-01 15:30:00,63.63,63.66,63.61,63.65,95257.0,53.6533,53.6786,53.6364,53.6701,95257.0
2017-06-01 15:40:00,63.66,63.71,63.63,63.71,152112.0,53.6786,53.7207,53.6533,53.7207,152112.0
2017-06-01 15:50:00,63.71,63.82,63.69,63.75,759209.0,53.7207,53.8135,53.7039,53.7545,759209.0
2017-06-02 09:30:00,63.88,64.24,63.75,64.24,358689.0,53.8641,54.1676,53.7545,54.1676,358689.0
2017-06-02 09:40:00,64.24,64.25,63.95,63.97,153728.0,54.1676,54.1761,53.9231,53.94,153728.0
2017-06-02 09:50:00,63.97,63.98,63.87,63.93,286121.0,53.94,53.9484,53.8556,53.9062,286121.0
2017-06-02 10:00:00,63.94,63.96,63.91,63.92,180996.0,53.9147,53.9315,53.8894,53.8978,180996.0
2017-06-02 10:10:00,63.93,64.06,63.93,63.99,191373.0,53.9062,54.0159,53.9062,53.9568,191373.0
2017-06-02 10:20:00,63.99,64.11,63.94,64.1,95902.0,53.9568,54.058,53.9147,54.0496,95902.0
2017-06-02 10:30:00,64.09,64.14,64.09,64.11,108704.0,54.0412,54.0833,54.0412,54.058,108704.0
2017-06-02 10:40:00,64.12,64.14,64.07,64.11,77783.0,54.0664,54.0833,54.0243,54.058,77783.0
2017-06-02 10:50:00,64.12,64.18,64.06,64.17,147808.0,54.0664,54.117,54.0159,54.1086,147808.0
2017-06-02 11:00:00,64.17,64.41,64.17,64.36,173863.0,54.1086,54.311,54.1086,54.2688,173863.0
2017-06-02 11:10:00,64.36,64.4,64.28,64.37,153171.0,54.2688,54.3025,54.2014,54.2773,153171.0
2017-06-02 11:20:00,64.38,64.46,64.36,64.41,123207.0,54.2857,54.3531,54.2688,54.311,123207.0
2017-06-02 11:30:00,64.41,64.42,64.35,64.4,56898.0,54.311,54.3194,54.2604,54.3025,56898.0
2017-06-02 11:40:00,64.41,64.48,64.41,64.45,66820.0,54.311,54.37,54.311,54.3447,66820.0
2017-06-02 11:50:00,64.44,64.47,64.37,64.4,54319.0,54.3363,54.3616,54.2773,54.3025,54319.0
2017-06-02 12:00:00,64.39,64.41,64.34,64.37,54032.0,54.2941,54.311,54.252,54.2773,54032.0
2017-06-02 12:10:00,64.36,64.5,64.36,64.48,161293.0,54.2688,54.3869,54.2688,54.37,161293.0
2017-06-02 12:20:00,64.48,64.53,64.47,64.5,103319.0,54.37,54.4122,54.3616,54.3869,103319.0
2017-06-02 12:30:00,64.5,64.51,64.4,64.46,78159.0,54.3869,54.3953,54.3025,54.3531,78159.0
2017-06-02 12:40:00,64.46,64.52,64.44,64.48,61426.0,54.3531,54.4037,54.3363,54.37,61426.0
2017-06-02 12:50:00,64.49,64.51,64.45,64.51,61455.0,54.3784,54.3953,54.3447,54.3953,61455.0
2017-06-02 13:00:00,64.51,64.52,64.44,64.46,66278.0,54.3953,54.4037,54.3363,54.3531,66278.0
2017-06-02 13:10:00,64.47,64.6,64.45,64.55,110647.0,54.3616,54.4712,54.3447,54.429,110647.0
2017-06-02 13:20:00,64.55,64.59,64.48,64.58,193461.0,54.429,54.4628,54.37,54.4543,193461.0
2017-06-02 13:30:00,64.58,64.66,64.57,64.62,76587.0,54.4543,54.5218,54.4459,54.4881,76587.0
2017-06-02 13:40:00,64.63,64.63,64.51,64.57,101873.0,54.4965,54.4965,54.3953,54.4459,101873.0
2017-06-02 13:50:00,64.56,64.58,64.5,64.54,99853.0,54.4375,54.4543,54.3869,54.4206,99853.0
2017-06-02 14:00:00,64.54,64.55,64.51,64.52,108331.0,54.4206,54.429,54.3953,54.4037,108331.0
2017-06-02 14:10:00,64.51,64.57,64.5,64.54,118217.0,54.3953,54.4459,54.3869,54.4206,118217.0
2017-06-02 14:20:00,64.53,64.56,64.46,64.46,123644.0,54.4122,54.4375,54.3531,54.3531,123644.0
2017-06-02 14:30:00,64.46,64.48,64.44,64.45,69289.0,54.3531,54.37,54.3363,54.3447,69289.0
2017-06-02 14:40:00,64.45,64.48,64.41,64.45,75507.0,54.3447,54.37,54.311,54.3447,75507.0
2017-06-02 14:50:00,64.45,64.45,64.41,64.41,51063.0,54.3447,54.3447,54.311,54.311,51063.0
2017-06-02 15:00:00,64.42,64.42,64.34,64.36,136376.0,54.3194,54.3194,54.252,54.2688,136376.0
2017-06-02 15:10:00,64.36,64.47,64.35,64.43,105137.0,54.2688,54.3616,54.2604,54.3278,105137.0
2017-06-02 15:20:00,64.43,64.48,64.41,64.45,111156.0,54.3278,54.37,54.311,54.3447,111156.0
2017-06-02 15:30:00,64.45,64.53,64.44,64.52,165596.0,54.3447,54.4122,54.3363,54.4037,165596.0
2017-06-02 15:40:00,64.52,64.53,64.48,64.52,339267.0,54.4037,54.4122,54.37,54.4037,339267.0
2017-06-02 15:50:00,64.52,64.68,64.51,64.56,1344686.0,54.4037,54.5386,54.3953,54.4375,1344686.0
2017-06-05 09:30:00,64.85,64.87,64.49,64.56,274344.0,54.682,54.6989,54.3784,54.4375,274344.0
2017-06-05 09:40:00,64.58,64.63,64.42,64.5,162820.0,54.4543,54.4965,54.3194,54.3869,162820.0
2017-06-05 09:50:00,64.5,64.61,64.43,64.61,96553.0,54.3869,54.4796,54.3278,54.4796,96553.0
2017-06-05 10:00:00,64.61,64.61,64.47,64.48,106853.0,54.4796,54.4796,54.3616,54.37,106853.0
2017-06-05 10:10:00,64.47,64.67,64.46,64.67,96506.0,54.3616,54.5302,54.3531,54.5302,96506.0
2017-06-05 10:20:00,64.67,64.68,64.55,64.61,65633.0,54.5302,54.5386,54.429,54.4796,65633.0
2017-06-05 10:30:00,64.62,64.62,64.54,64.57,112530.0,54.4881,54.4881,54.4206,54.4459,112530.0
2017-06-05 10:40:00,64.57,64.59,64.51,64.56,112146.0,54.4459,54.4628,54.3953,54.4375,112146.0
2017-06-05 10:50:00,64.56,64.58,64.51,64.52,111355.0,54.4375,54.4543,54.3953,54.4037,111355.0
2017-06-05 11:00:00,64.52,64.52,64.43,64.44,80208.0,54.4037,54.4037,54.3278,54.3363,80208.0
2017-06-05 11:10:00,64.44,64.46,64.39,64.41,120905.0,54.3363,54.3531,54.2941,54.311,120905.0
2017-06-05 11:20:00,64.41,64.46,64.34,64.35,70611.0,54.311,54.3531,54.252,54.2604,70611.0
2017-06-05 11:30:00,64.34,64.37,64.33,64.33,69548.0,54.252,54.2773,54.2435,54.2435,69548.0
2017-06-05 11:40:00,64.34,64.42,64.33,64.42,94935.0,54.252,54.3194,54.2435,54.3194,94935.0
2017-06-05 11:50:00,64.41,64.47,64.41,64.44,73648.0,54.311,54.3616,54.311,54.3363,73648.0
2017-06-05 12:00:00,64.43,64.5,64.4,64.49,83042.0,54.3278,54.3869,54.3025,54.3784,83042.0
2017-06-05 12:10:00,64.48,64.5,64.47,64.47,44286.0,54.37,54.3869,54.3616,54.3616,44286.0
2017-06-05 12:20:00,64.48,64.49,64.45,64.45,52364.0,54.37,54.3784,54.3447,54.3447,52364.0
2017-06-05 12:30:00,64.45,64.48,64.44,64.45,243300.0,54.3447,54.37,54.3363,54.3447,243300.0
2017-06-05 12:40:00,64.45,64.47,64.44,64.45,83076.0,54.3447,54.3616,54.3363,54.3447,83076.0
2017-06-05 12:50:00,64.45,64.46,64.4,64.41,143633.0,54.3447,54.3531,54.3025,54.311,143633.0
2017-06-05 13:00:00,64.41,64.46,64.4,64.42,57499.0,54.311,54.3531,54.3025,54.3194,57499.0
2017-06-05 13:10:00,64.42,64.45,64.4,64.41,42648.0,54.3194,54.3447,54.3025,54.311,42648.0
2017-06-05 13:20:00,64.41,64.41,64.33,64.36,71578.0,54.311,54.311,54.2435,54.2688,71578.0
2017-06-05 13:30:00,64.36,64.41,64.34,64.41,53862.0,54.2688,54.311,54.252,54.311,53862.0
2017-06-05 13:40:00,64.4,64.44,64.38,64.4,60205.0,54.3025,54.3363,54.2857,54.3025,60205.0
2017-06-05 13:50:00,64.4,64.41,64.35,64.38,90590.0,54.3025,54.311,54.2604,54.2857,90590.0
2017-06-05 14:00:00,64.38,64.39,64.31,64.31,99608.0,54.2857,54.2941,54.2267,54.2267,99608.0
2017-06-05 14:10:00,64.31,64.32,64.22,64.24,75944.0,54.2267,54.2351,54.1508,54.1676,75944.0
2017-06-05 14:20:00,64.24,64.27,64.2,64.22,101381.0,54.1676,54.1929,54.1339,54.1508,101381.0
2017-06-05 14:30:00,64.21,64.27,64.18,64.24,101328.0,54.1423,54.1929,54.117,54.1676,101328.0
2017-06-05 14:40:00,64.24,64.29,64.23,64.28,118344.0,54.1676,54.2098,54.1592,54.2014,118344.0
2017-06-05 14:50:00,64.28,64.32,64.27,64.28,52290.0,54.2014,54.2351,54.1929,54.2014,52290.0
2017-06-05 15:00:00,64.28,64.37,64.28,64.36,83271.0,54.2014,54.2773,54.2014,54.2688,83271.0
2017-06-05 15:10:00,64.36,64.37,64.31,64.31,75113.0,54.2688,54.2773,54.2267,54.2267,75113.0
2017-06-05 15:20:00,64.32,64.36,64.32,64.34,93686.0,54.2351,54.2688,54.2351,54.252,93686.0
2017-06-05 15:30:00,64.34,64.35,64.31,64.34,141766.0,54.252,54.2604,54.2267,54.252,141766.0
2017-06-05 15:40:00,64.34,64.34,64.23,64.24,272201.0,54.252,54.252,54.1592,54.1676,272201.0
2017-06-05 15:50:00,64.25,64.3,64.2,64.27,568010.0,54.1761,54.2182,54.1339,54.1929,568010.0
2017-06-06 09:30:00,64.22,64.29,64.05,64.19,286402.0,54.1508,54.2098,54.0074,54.1255,286402.0
2017-06-06 09:40:00,64.18,64.28,64.16,64.23,101058.0,54.117,54.2014,54.1002,54.1592,101058.0
2017-06-06 09:50:00,64.22,64.32,64.18,64.32,102766.0,54.1508,54.2351,54.117,54.2351,102766.0
2017-06-06 10:00:00,64.32,64.35,64.19,64.23,67521.0,54.2351,54.2604,54.1255,54.1592,67521.0
2017-06-06 10:10:00,64.23,64.24,64.18,64.22,58917.0,54.1592,54.1676,54.117,54.1508,58917.0
2017-06-06 10:20:00,64.22,64.31,64.2,64.28,116096.0,54.1508,54.2267,54.1339,54.2014,116096.0
2017-06-06 10:30:00,64.28,64.34,64.27,64.29,50774.0,54.2014,54.252,54.1929,54.2098,50774.0
2017-06-06 10:40:00,64.3,64.32,64.26,64.28,70815.0,54.2182,54.2351,54.1845,54.2014,70815.0
2017-06-06 10:50:00,64.29,64.32,64.24,64.26,242133.0,54.2098,54.2351,54.1676,54.1845,242133.0
2017-06-06 11:00:00,64.25,64.3,64.21,64.24,386987.0,54.1761,54.2182,54.1423,54.1676,386987.0
2017-06-06 11:10:00,64.23,64.25,64.16,64.22,106159.0,54.1592,54.1761,54.1002,54.1508,106159.0
2017-06-06 11:20:00,64.22,64.25,64.12,64.15,189613.0,54.1508,54.1761,54.0664,54.0917,189613.0
2017-06-06 11:30:00,64.17,64.28,64.14,64.26,74714.0,54.1086,54.2014,54.0833,54.1845,74714.0
2017-06-06 11:40:00,64.25,64.31,64.2,64.24,100004.0,54.1761,54.2267,54.1339,54.1676,100004.0
2017-06-06 11:50:00,64.24,64.29,64.23,64.23,40708.0,54.1676,54.2098,54.1592,54.1592,40708.0
2017-06-06 12:00:00,64.24,64.25,64.17,64.2,78780.0,54.1676,54.1761,54.1086,54.1339,78780.0
2017-06-06 12:10:00,64.2,64.29,64.18,64.27,47427.0,54.1339,54.2098,54.117,54.1929,47427.0
2017-06-06 12:20:00,64.27,64.28,64.2,64.2,36270.0,54.1929,54.2014,54.1339,54.1339,36270.0
2017-06-06 12:30:00,64.2,64.22,64.18,64.21,43953.0,54.1339,54.1508,54.117,54.1423,43953.0
2017-06-06 12:40:00,64.21,64.22,64.15,64.2,30188.0,54.1423,54.1508,54.0917,54.1339,30188.0
2017-06-06 12:50:00,64.2,64.25,64.19,64.22,31345.0,54.1339,54.1761,54.1255,54.1508,31345.0
2017-06-06 13:00:00,64.22,64.23,64.17,64.17,21546.0,54.1508,54.1592,54.1086,54.1086,21546.0
2017-06-06 13:10:00,64.17,64.2,64.14,64.17,27953.0,54.1086,54.1339,54.0833,54.1086,27953.0
2017-06-06 13:20:00,64.18,64.2,64.15,64.17,30706.0,54.117,54.1339,54.0917,54.1086,30706.0
2017-06-06 13:30:00,64.18,64.19,64.14,64.15,25062.0,54.117,54.1255,54.0833,54.0917,25062.0
2017-06-06 13:40:00,64.15,64.19,64.15,64.17,39457.0,54.0917,54.1255,54.0917,54.1086,39457.0
2017-06-06 13:50:00,64.18,64.19,64.15,64.17,29162.0,54.117,54.1255,54.0917,54.1086,29162.0
2017-06-06 14:00:00,64.17,64.2,64.15,64.19,73791.0,54.1086,54.1339,54.0917,54.1255,73791.0
2017-06-06 14:10:00,64.19,64.24,64.18,64.22,30049.0,54.1255,54.1676,54.117,54.1508,30049.0
2017-06-06 14:20:00,64.23,64.23,64.2,64.23,56454.0,54.1592,54.1592,54.1339,54.1592,56454.0
2017-06-06 14:30:00,64.24,64.29,64.21,64.21,62608.0,54.1676,54.2098,54.1423,54.1423,62608.0
2017-06-06 14:40:00,64.22,64.27,64.21,64.24,57795.0,54.1508,54.1929,54.1423,54.1676,57795.0
2017-06-06 14:50:00,64.23,64.28,64.22,64.26,40459.0,54.1592,54.2014,54.1508,54.1845,40459.0
2017-06-06 15:00:00,64.26,64.28,64.24,64.24,61912.0,54.1845,54.2014,54.1676,54.1676,61912.0
2017-06-06 15:10:00,64.24,64.27,64.18,64.27,90215.0,54.1676,54.1929,54.117,54.1929,90215.0
2017-06-06 15:20:00,64.27,64.28,64.22,64.23,151358.0,54.1929,54.2014,54.1508,54.1592,151358.0
2017-06-06 15:30:00,64.23,64.26,64.18,64.23,276005.0,54.1592,54.1845,54.117,54.1592,276005.0
2017-06-06 15:40:00,64.24,64.27,64.17,64.17,273075.0,54.1676,54.1929,54.1086,54.1086,273075.0
2017-06-06 15:50:00,64.18,64.21,64.12,64.16,446649.0,54.117,54.1423,54.0664,54.1002,446649.0
2017-06-07 09:30:00,64.13,64.3,64.04,64.2,250132.0,54.0749,54.2182,53.999,54.1339,250132.0
2017-06-07 09:40:00,64.2,64.2,64.09,64.12,186496.0,54.1339,54.1339,54.0412,54.0664,186496.0
2017-06-07 09:50:00,64.12,64.13,64.07,64.09,157963.0,54.0664,54.0749,54.0243,54.0412,157963.0
2017-06-07 10:00:00,64.1,64.14,64.06,64.1,88087.0,54.0496,54.0833,54.0159,54.0496,88087.0
2017-06-07 10:10:00,64.1,64.1,63.92,63.95,180316.0,54.0496,54.0496,53.8978,53.9231,180316.0
2017-06-07 10:20:00,63.96,63.97,63.82,63.86,146699.0,53.9315,53.94,53.8135,53.8472,146699.0
2017-06-07 10:30:00,63.86,63.94,63.78,63.9,223515.0,53.8472,53.9147,53.7798,53.8809,223515.0
2017-06-07 10:40:00,63.89,63.89,63.82,63.83,84496.0,53.8725,53.8725,53.8135,53.8219,84496.0
2017-06-07 10:50:00,63.84,63.85,63.67,63.68,163701.0,53.8304,53.8388,53.687,53.6954,163701.0
2017-06-07 11:00:00,63.69,63.7,63.34,63.52,611686.0,53.7039,53.7123,53.4087,53.5605,611686.0
2017-06-07 11:10:00,63.52,63.65,63.52,63.63,190908.0,53.5605,53.6701,53.5605,53.6533,190908.0
2017-06-07 11:20:00,63.64,63.69,63.54,63.56,131136.0,53.6617,53.7039,53.5774,53.5943,131136.0
2017-06-07 11:30:00,63.57,63.67,63.57,63.61,76782.0,53.6027,53.687,53.6027,53.6364,76782.0
2017-06-07 11:40:00,63.62,63.68,63.57,63.61,100595.0,53.6448,53.6954,53.6027,53.6364,100595.0
2017-06-07 11:50:00,63.6,63.65,63.55,63.57,82824.0,53.628,53.6701,53.5858,53.6027,82824.0
2017-06-07 12:00:00,63.56,63.58,63.36,63.48,248625.0,53.5943,53.6111,53.4256,53.5268,248625.0
2017-06-07 12:10:00,63.47,63.48,63.38,63.41,157649.0,53.5184,53.5268,53.4425,53.4678,157649.0
2017-06-07 12:20:00,63.41,63.52,63.41,63.51,62070.0,53.4678,53.5605,53.4678,53.5521,62070.0
2017-06-07 12:30:00,63.51,63.55,63.45,63.46,105446.0,53.5521,53.5858,53.5015,53.5099,105446.0
2017-06-07 12:40:00,63.45,63.53,63.39,63.43,141867.0,53.5015,53.569,53.4509,53.4846,141867.0
2017-06-07 12:50:00,63.43,63.46,63.37,63.4,98224.0,53.4846,53.5099,53.434,53.4593,98224.0
2017-06-07 13:00:00,63.4,63.42,63.36,63.39,72676.0,53.4593,53.4762,53.4256,53.4509,72676.0
2017-06-07 13:10:00,63.4,63.4,63.34,63.39,86006.0,53.4593,53.4593,53.4087,53.4509,86006.0
2017-06-07 13:20:00,63.39,63.47,63.36,63.47,80965.0,53.4509,53.5184,53.4256,53.5184,80965.0
2017-06-07 13:30:00,63.47,63.49,63.43,63.44,112046.0,53.5184,53.5352,53.4846,53.4931,112046.0
2017-06-07 13:40:00,63.44,63.46,63.41,63.45,108458.0,53.4931,53.5099,53.4678,53.5015,108458.0
2017-06-07 13:50:00,63.45,63.54,63.42,63.52,79922.0,53.5015,53.5774,53.4762,53.5605,79922.0
2017-06-07 14:00:00,63.53,63.59,63.48,63.58,98231.0,53.569,53.6195,53.5268,53.6111,98231.0
2017-06-07 14:10:00,63.57,63.6,63.52,63.55,63978.0,53.6027,53.628,53.5605,53.5858,63978.0
2017-06-07 14:20:00,63.55,63.58,63.53,63.54,86651.0,53.5858,53.6111,53.569,53.5774,86651.0
2017-06-07 14:30:00,63.55,63.6,63.54,63.59,78593.0,53.5858,53.628,53.5774,53.6195,78593.0
2017-06-07 14:40:00,63.59,63.6,63.53,63.6,93055.0,53.6195,53.628,53.569,53.628,93055.0
2017-06-07 14:50:00,63.6,63.61,63.57,63.58,78128.0,53.628,53.6364,53.6027,53.6111,78128.0
2017-06-07 15:00:00,63.57,63.58,63.53,63.54,85838.0,53.6027,53.6111,53.569,53.5774,85838.0
2017-06-07 15:10:00,63.54,63.57,63.52,63.57,80935.0,53.5774,53.6027,53.5605,53.6027,80935.0
2017-06-07 15:20:00,63.57,63.58,63.53,63.55,100144.0,53.6027,53.6111,53.569,53.5858,100144.0
2017-06-07 15:30:00,63.55,63.56,63.47,63.47,153523.0,53.5858,53.5943,53.5184,53.5184,153523.0
2017-06-07 15:40:00,63.48,63.59,63.44,63.54,306746.0,53.5268,53.6195,53.4931,53.5774,306746.0
2017-06-07 15:50:00,63.55,63.59,63.44,63.5,755522.0,53.5858,53.6195,53.4931,53.5437,755522.0
2017-06-08 09:30:00,63.46,63.58,63.14,63.25,328474.0,53.5099,53.6111,53.2401,53.3329,328474.0
2017-06-08 09:40:00,63.25,63.31,63.07,63.11,377825.0,53.3329,53.3835,53.1811,53.2148,377825.0
2017-06-08 09:50:00,63.12,63.18,62.94,63.1,261374.0,53.2232,53.2738,53.0715,53.2064,261374.0
2017-06-08 10:00:00,63.1,63.23,63.1,63.18,113589.0,53.2064,53.316,53.2064,53.2738,113589.0
2017-06-08 10:10:00,63.18,63.18,63.03,63.06,118210.0,53.2738,53.2738,53.1474,53.1726,118210.0
2017-06-08 10:20:00,63.05,63.06,62.78,62.82,206411.0,53.1642,53.1726,52.9366,52.9703,206411.0
2017-06-08 10:30:00,62.83,62.91,62.77,62.82,338714.0,52.9787,53.0462,52.9281,52.9703,338714.0
2017-06-08 10:40:00,62.82,62.94,62.81,62.89,102448.0,52.9703,53.0715,52.9618,53.0293,102448.0
2017-06-08 10:50:00,62.88,62.93,62.86,62.92,101203.0,53.0209,53.063,53.004,53.0546,101203.0
2017-06-08 11:00:00,62.92,63.06,62.91,63.06,93584.0,53.0546,53.1726,53.0462,53.1726,93584.0
2017-06-08 11:10:00,63.07,63.1,63.02,63.03,115169.0,53.1811,53.2064,53.1389,53.1474,115169.0
2017-06-08 11:20:00,63.03,63.03,62.9,62.91,159892.0,53.1474,53.1474,53.0377,53.0462,159892.0
2017-06-08 11:30:00,62.91,62.93,62.86,62.93,113294.0,53.0462,53.063,53.004,53.063,113294.0
2017-06-08 11:40:00,62.92,62.93,62.88,62.92,118418.0,53.0546,53.063,53.0209,53.0546,118418.0
2017-06-08 11:50:00,62.92,62.92,62.74,62.75,208627.0,53.0546,53.0546,52.9028,52.9113,208627.0
2017-06-08 12:00:00,62.76,62.8,62.75,62.77,135179.0,52.9197,52.9534,52.9113,52.9281,135179.0
2017-06-08 12:10:00,62.77,62.82,62.75,62.81,136993.0,52.9281,52.9703,52.9113,52.9618,136993.0
2017-06-08 12:20:00,62.8,62.82,62.64,62.66,145744.0,52.9534,52.9703,52.8185,52.8354,145744.0
2017-06-08 12:30:00,62.66,62.66,62.49,62.5,256311.0,52.8354,52.8354,52.692,52.7005,256311.0
2017-06-08 12:40:00,62.5,62.61,62.49,62.61,173206.0,52.7005,52.7932,52.692,52.7932,173206.0
2017-06-08 12:50:00,62.61,62.61,62.53,62.57,105840.0,52.7932,52.7932,52.7257,52.7595,105840.0
2017-06-08 13:00:00,62.56,62.6,62.55,62.6,99178.0,52.751,52.7848,52.7426,52.7848,99178.0
2017-06-08 13:10:00,62.6,62.6,62.53,62.55,74108.0,52.7848,52.7848,52.7257,52.7426,74108.0
2017-06-08 13:20:00,62.55,62.55,62.45,62.49,103299.0,52.7426,52.7426,52.6583,52.692,103299.0
2017-06-08 13:30:00,62.49,62.51,62.44,62.45,106911.0,52.692,52.7089,52.6499,52.6583,106911.0
2017-06-08 13:40:00,62.45,62.52,62.39,62.52,148433.0,52.6583,52.7173,52.6077,52.7173,148433.0
2017-06-08 13:50:00,62.52,62.61,62.51,62.55,92759.0,52.7173,52.7932,52.7089,52.7426,92759.0
2017-06-08 14:00:00,62.56,62.58,62.54,62.56,97455.0,52.751,52.7679,52.7342,52.751,97455.0
2017-06-08 14:10:00,62.56,62.57,62.42,62.44,117710.0,52.751,52.7595,52.633,52.6499,117710.0
2017-06-08 14:20:00,62.44,62.44,62.24,62.26,307029.0,52.6499,52.6499,52.4812,52.4981,307029.0
2017-06-08 14:30:00,62.25,62.36,62.2,62.33,317407.0,52.4897,52.5824,52.4475,52.5571,317407.0
2017-06-08 14:40:00,62.33,62.35,62.14,62.15,371923.0,52.5571,52.574,52.3969,52.4053,371923.0
2017-06-08 14:50:00,62.15,62.21,62.08,62.08,360408.0,52.4053,52.4559,52.3463,52.3463,360408.0
2017-06-08 15:00:00,62.08,62.11,62.05,62.11,388534.0,52.3463,52.3716,52.321,52.3716,388534.0
2017-06-08 15:10:00,62.11,62.19,62.08,62.16,274408.0,52.3716,52.4391,52.3463,52.4138,274408.0
2017-06-08 15:20:00,62.16,62.17,62.09,62.1,286388.0,52.4138,52.4222,52.3547,52.3632,286388.0
2017-06-08 15:30:00,62.1,62.11,62.02,62.08,508732.0,52.3632,52.3716,52.2957,52.3463,508732.0
2017-06-08 15:40:00,62.09,62.14,62.08,62.14,373756.0,52.3547,52.3969,52.3463,52.3969,373756.0
2017-06-08 15:50:00,62.14,62.25,62.12,62.25,1514604.0,52.3969,52.4897,52.38,52.4897,1514604.0
2017-06-09 09:30:00,62.37,62.48,61.87,61.99,630297.0,52.5908,52.6836,52.1692,52.2704,630297.0
2017-06-09 09:40:00,61.99,62.27,61.97,62.17,217624.0,52.2704,52.5065,52.2536,52.4222,217624.0
2017-06-09 09:50:00,62.17,62.32,62.06,62.22,216679.0,52.4222,52.5487,52.3294,52.4644,216679.0
2017-06-09 10:00:00,62.22,62.23,62.03,62.05,259321.0,52.4644,52.4728,52.3041,52.321,259321.0
2017-06-09 10:10:00,62.06,62.17,61.98,62.17,1004084.0,52.3294,52.4222,52.262,52.4222,1004084.0
2017-06-09 10:20:00,62.16,62.29,62.15,62.19,169312.0,52.4138,52.5234,52.4053,52.4391,169312.0
2017-06-09 10:30:00,62.18,62.21,62.14,62.16,119982.0,52.4306,52.4559,52.3969,52.4138,119982.0
2017-06-09 10:40:00,62.15,62.2,62.15,62.18,120568.0,52.4053,52.4475,52.4053,52.4306,120568.0
2017-06-09 10:50:00,62.17,62.33,62.17,62.3,115742.0,52.4222,52.5571,52.4222,52.5318,115742.0
2017-06-09 11:00:00,62.29,62.3,62.18,62.23,88199.0,52.5234,52.5318,52.4306,52.4728,88199.0
2017-06-09 11:10:00,62.23,62.29,62.19,62.24,135255.0,52.4728,52.5234,52.4391,52.4812,135255.0
2017-06-09 11:20:00,62.23,62.35,62.22,62.35,193406.0,52.4728,52.574,52.4644,52.574,193406.0
2017-06-09 11:30:00,62.35,62.4,62.25,62.28,125700.0,52.574,52.6161,52.4897,52.5149,125700.0
2017-06-09 11:40:00,62.28,62.33,62.25,62.25,80425.0,52.5149,52.5571,52.4897,52.4897,80425.0
2017-06-09 11:50:00,62.26,62.26,62.19,62.2,104442.0,52.4981,52.4981,52.4391,52.4475,104442.0
2017-06-09 12:00:00,62.2,62.28,62.19,62.22,101629.0,52.4475,52.5149,52.4391,52.4644,101629.0
2017-06-09 12:10:00,62.21,62.22,62.02,62.06,133759.0,52.4559,52.4644,52.2957,52.3294,133759.0
2017-06-09 12:20:00,62.07,62.15,62.05,62.13,177512.0,52.3379,52.4053,52.321,52.3885,177512.0
2017-06-09 12:30:00,62.14,62.17,62.08,62.1,283532.0,52.3969,52.4222,52.3463,52.3632,283532.0
2017-06-09 12:40:00,62.11,62.12,62.07,62.1,139572.0,52.3716,52.38,52.3379,52.3632,139572.0
2017-06-09 12:50:00,62.1,62.2,62.1,62.17,148300.0,52.3632,52.4475,52.3632,52.4222,148300.0
2017-06-09 13:00:00,62.16,62.19,62.09,62.1,122548.0,52.4138,52.4391,52.3547,52.3632,122548.0
2017-06-09 13:10:00,62.1,62.14,62.06,62.12,109246.0,52.3632,52.3969,52.3294,52.38,109246.0
2017-06-09 13:20:00,62.13,62.18,62.12,62.16,72869.0,52.3885,52.4306,52.38,52.4138,72869.0
2017-06-09 13:30:00,62.16,62.16,62.07,62.11,156311.0,52.4138,52.4138,52.3379,52.3716,156311.0
2017-06-09 13:40:00,62.11,62.13,62.05,62.07,342740.0,52.3716,52.3885,52.321,52.3379,342740.0
2017-06-09 13:50:00,62.07,62.1,62.02,62.03,93117.0,52.3379,52.3632,52.2957,52.3041,93117.0
2017-06-09 14:00:00,62.02,62.15,62.02,62.13,213795.0,52.2957,52.4053,52.2957,52.3885,213795.0
2017-06-09 14:10:00,62.13,62.24,62.07,62.19,264719.0,52.3885,52.4812,52.3379,52.4391,264719.0
2017-06-09 14:20:00,62.19,62.22,62.14,62.18,108450.0,52.4391,52.4644,52.3969,52.4306,108450.0
2017-06-09 14:30:00,62.17,62.21,62.03,62.16,304021.0,52.4222,52.4559,52.3041,52.4138,304021.0
2017-06-09 14:40:00,62.16,62.2,61.9,61.93,506411.0,52.4138,52.4475,52.1945,52.2198,506411.0
2017-06-09 14:50:00,61.93,62.13,61.91,62.13,337929.0,52.2198,52.3885,52.203,52.3885,337929.0
2017-06-09 15:00:00,62.13,62.21,61.96,62.07,237708.0,52.3885,52.4559,52.2451,52.3379,237708.0
2017-06-09 15:10:00,62.07,62.16,62.01,62.14,410857.0,52.3379,52.4138,52.2873,52.3969,410857.0
2017-06-09 15:20:00,62.13,62.16,62.07,62.14,175468.0,52.3885,52.4138,52.3379,52.3969,175468.0
2017-06-09 15:30:00,62.15,62.16,62.07,62.1,374587.0,52.4053,52.4138,52.3379,52.3632,374587.0
2017-06-09 15:40:00,62.09,62.12,62.02,62.1,552877.0,52.3547,52.38,52.2957,52.3632,552877.0
2017-06-09 15:50:00,62.1,62.2,62.09,62.18,770671.0,52.3632,52.4475,52.3547,52.4306,770671.0
2017-06-12 09:30:00,61.81,61.99,60.87,60.94,935914.0,52.1186,52.2704,51.326,51.385,935914.0
2017-06-12 09:40:00,60.92,61.22,60.74,60.94,590927.0,51.3682,51.6211,51.2164,51.385,590927.0
2017-06-12 09:50:00,60.94,61.12,60.84,60.9,320223.0,51.385,51.5368,51.3007,51.3513,320223.0
2017-06-12 10:00:00,60.91,60.98,60.63,60.97,513635.0,51.3598,51.4188,51.1237,51.4103,513635.0
2017-06-12 10:10:00,60.97,61.21,60.83,61.13,457555.0,51.4103,51.6127,51.2923,51.5453,457555.0
2017-06-12 10:20:00,61.13,61.23,61.1,61.14,181405.0,51.5453,51.6296,51.52,51.5537,181405.0
2017-06-12 10:30:00,61.13,61.21,61.06,61.07,156130.0,51.5453,51.6127,51.4862,51.4947,156130.0
2017-06-12 10:40:00,61.08,61.08,60.98,61.01,352232.0,51.5031,51.5031,51.4188,51.4441,352232.0
2017-06-12 10:50:00,61.0,61.28,60.95,61.25,229355.0,51.4356,51.6717,51.3935,51.6464,229355.0
2017-06-12 11:00:00,61.26,61.26,61.06,61.06,420813.0,51.6549,51.6549,51.4862,51.4862,420813.0
2017-06-12 11:10:00,61.06,61.07,60.94,61.04,234843.0,51.4862,51.4947,51.385,51.4694,234843.0
2017-06-12 11:20:00,61.05,61.21,61.04,61.18,139319.0,51.4778,51.6127,51.4694,51.5874,139319.0
2017-06-12 11:30:00,61.18,61.23,61.12,61.21,144875.0,51.5874,51.6296,51.5368,51.6127,144875.0
2017-06-12 11:40:00,61.21,61.33,61.19,61.32,120838.0,51.6127,51.7139,51.5959,51.7055,120838.0
2017-06-12 11:50:00,61.32,61.33,61.1,61.16,171078.0,51.7055,51.7139,51.52,51.5706,171078.0
2017-06-12 12:00:00,61.16,61.2,61.13,61.17,128096.0,51.5706,51.6043,51.5453,51.579,128096.0
2017-06-12 12:10:00,61.17,61.31,61.16,61.3,100363.0,51.579,51.697,51.5706,51.6886,100363.0
2017-06-12 12:20:00,61.3,61.33,61.2,61.2,84199.0,51.6886,51.7139,51.6043,51.6043,84199.0
2017-06-12 12:30:00,61.21,61.22,61.14,61.17,107659.0,51.6127,51.6211,51.5537,51.579,107659.0
2017-06-12 12:40:00,61.17,61.18,61.1,61.12,90374.0,51.579,51.5874,51.52,51.5368,90374.0
2017-06-12 12:50:00,61.13,61.15,60.98,60.98,103979.0,51.5453,51.5621,51.4188,51.4188,103979.0
2017-06-12 13:00:00,60.98,61.04,60.97,61.01,149932.0,51.4188,51.4694,51.4103,51.4441,149932.0
2017-06-12 13:10:00,61.01,61.05,60.99,61.05,159187.0,51.4441,51.4778,51.4272,51.4778,159187.0
2017-06-12 13:20:00,61.05,61.07,61.04,61.06,75097.0,51.4778,51.4947,51.4694,51.4862,75097.0
2017-06-12 13:30:00,61.06,61.09,61.05,61.08,83295.0,51.4862,51.5115,51.4778,51.5031,83295.0
2017-06-12 13:40:00,61.09,61.1,61.03,61.07,48327.0,51.5115,51.52,51.4609,51.4947,48327.0
2017-06-12 13:50:00,61.07,61.07,61.0,61.01,72801.0,51.4947,51.4947,51.4356,51.4441,72801.0
2017-06-12 14:00:00,61.0,61.06,61.0,61.04,152773.0,51.4356,51.4862,51.4356,51.4694,152773.0
2017-06-12 14:10:00,61.03,61.11,61.02,61.1,77417.0,51.4609,51.5284,51.4525,51.52,77417.0
2017-06-12 14:20:00,61.08,61.09,61.04,61.05,69269.0,51.5031,51.5115,51.4694,51.4778,69269.0
2017-06-12 14:30:00,61.06,61.11,61.04,61.1,95258.0,51.4862,51.5284,51.4694,51.52,95258.0
2017-06-12 14:40:00,61.1,61.14,61.06,61.07,80077.0,51.52,51.5537,51.4862,51.4947,80077.0
2017-06-12 14:50:00,61.07,61.1,61.06,61.06,73913.0,51.4947,51.52,51.4862,51.4862,73913.0
2017-06-12 15:00:00,61.06,61.1,61.03,61.08,119938.0,51.4862,51.52,51.4609,51.5031,119938.0
2017-06-12 15:10:00,61.08,61.13,61.07,61.1,123512.0,51.5031,51.5453,51.4947,51.52,123512.0
2017-06-12 15:20:00,61.1,61.12,61.02,61.02,237464.0,51.52,51.5368,51.4525,51.4525,237464.0
2017-06-12 15:30:00,61.02,61.15,61.01,61.13,229597.0,51.4525,51.5621,51.4441,51.5453,229597.0
2017-06-12 15:40:00,61.13,61.14,61.07,61.1,325986.0,51.5453,51.5537,51.4947,51.52,325986.0
2017-06-12 15:50:00,61.1,61.31,61.1,61.29,1080392.0,51.52,51.697,51.52,51.6802,1080392.0
2017-06-13 09:30:00,61.13,61.16,60.59,60.99,609257.0,51.5453,51.5706,51.0899,51.4272,609257.0
2017-06-13 09:40:00,60.99,61.2,60.95,61.12,340617.0,51.4272,51.6043,51.3935,51.5368,340617.0
2017-06-13 09:50:00,61.12,61.26,61.05,61.15,276468.0,51.5368,51.6549,51.4778,51.5621,276468.0
2017-06-13 10:00:00,61.15,61.22,61.1,61.18,171850.0,51.5621,51.6211,51.52,51.5874,171850.0
2017-06-13 10:10:00,61.19,61.19,60.97,61.0,316701.0,51.5959,51.5959,51.4103,51.4356,316701.0
2017-06-13 10:20:00,61.0,61.04,60.85,60.85,295316.0,51.4356,51.4694,51.3092,51.3092,295316.0
2017-06-13 10:30:00,60.85,60.96,60.83,60.96,201202.0,51.3092,51.4019,51.2923,51.4019,201202.0
2017-06-13 10:40:00,60.96,61.0,60.79,60.96,335320.0,51.4019,51.4356,51.2586,51.4019,335320.0
2017-06-13 10:50:00,60.97,60.98,60.84,60.86,134808.0,51.4103,51.4188,51.3007,51.3176,134808.0
2017-06-13 11:00:00,60.85,60.88,60.74,60.86,211932.0,51.3092,51.3345,51.2164,51.3176,211932.0
2017-06-13 11:10:00,60.86,60.93,60.84,60.87,177374.0,51.3176,51.3766,51.3007,51.326,177374.0
2017-06-13 11:20:00,60.87,60.95,60.86,60.89,121294.0,51.326,51.3935,51.3176,51.3429,121294.0
2017-06-13 11:30:00,60.9,60.9,60.82,60.85,107770.0,51.3513,51.3513,51.2839,51.3092,107770.0
2017-06-13 11:40:00,60.85,60.91,60.81,60.89,146411.0,51.3092,51.3598,51.2754,51.3429,146411.0
2017-06-13 11:50:00,60.9,60.95,60.88,60.93,167366.0,51.3513,51.3935,51.3345,51.3766,167366.0
2017-06-13 12:00:00,60.93,60.93,60.88,60.89,83817.0,51.3766,51.3766,51.3345,51.3429,83817.0
2017-06-13 12:10:00,60.89,60.92,60.89,60.89,52090.0,51.3429,51.3682,51.3429,51.3429,52090.0
2017-06-13 12:20:00,60.89,60.91,60.8,60.81,166808.0,51.3429,51.3598,51.267,51.2754,166808.0
2017-06-13 12:30:00,60.82,60.91,60.81,60.9,111809.0,51.2839,51.3598,51.2754,51.3513,111809.0
2017-06-13 12:40:00,60.91,60.96,60.88,60.91,189549.0,51.3598,51.4019,51.3345,51.3598,189549.0
2017-06-13 12:50:00,60.91,60.94,60.89,60.94,97255.0,51.3598,51.385,51.3429,51.385,97255.0
2017-06-13 13:00:00,60.93,60.99,60.92,60.93,118105.0,51.3766,51.4272,51.3682,51.3766,118105.0
2017-06-13 13:10:00,60.93,60.98,60.92,60.97,87295.0,51.3766,51.4188,51.3682,51.4103,87295.0
2017-06-13 13:20:00,60.97,60.99,60.93,60.97,122621.0,51.4103,51.4272,51.3766,51.4103,122621.0
2017-06-13 13:30:00,60.98,61.06,60.97,60.99,100550.0,51.4188,51.4862,51.4103,51.4272,100550.0
2017-06-13 13:40:00,60.98,61.03,60.96,60.99,89566.0,51.4188,51.4609,51.4019,51.4272,89566.0
2017-06-13 13:50:00,60.99,61.0,60.96,60.96,80777.0,51.4272,51.4356,51.4019,51.4019,80777.0
2017-06-13 14:00:00,60.96,61.01,60.91,61.0,391119.0,51.4019,51.4441,51.3598,51.4356,391119.0
2017-06-13 14:10:00,61.0,61.0,60.93,60.97,98595.0,51.4356,51.4356,51.3766,51.4103,98595.0
2017-06-13 14:20:00,60.98,61.0,60.94,60.99,66272.0,51.4188,51.4356,51.385,51.4272,66272.0
2017-06-13 14:30:00,60.99,61.04,60.96,60.99,117956.0,51.4272,51.4694,51.4019,51.4272,117956.0
2017-06-13 14:40:00,61.0,61.01,60.98,61.0,55215.0,51.4356,51.4441,51.4188,51.4356,55215.0
2017-06-13 14:50:00,60.99,61.0,60.96,60.99,73516.0,51.4272,51.4356,51.4019,51.4272,73516.0
2017-06-13 15:00:00,60.98,61.0,60.96,60.98,102465.0,51.4188,51.4356,51.4019,51.4188,102465.0
2017-06-13 15:10:00,60.98,60.98,60.94,60.96,99631.0,51.4188,51.4188,51.385,51.4019,99631.0
2017-06-13 15:20:00,60.96,60.98,60.95,60.97,149454.0,51.4019,51.4188,51.3935,51.4103,149454.0
2017-06-13 15:30:00,60.97,60.97,60.94,60.94,172624.0,51.4103,51.4103,51.385,51.385,172624.0
2017-06-13 15:40:00,60.95,60.95,60.89,60.9,331763.0,51.3935,51.3935,51.3429,51.3513,331763.0
2017-06-13 15:50:00,60.9,60.94,60.84,60.92,882761.0,51.3513,51.385,51.3007,51.3682,882761.0
2017-06-14 09:30:00,60.63,60.82,60.22,60.61,910348.0,51.1237,51.2839,50.7779,51.1068,910348.0
2017-06-14 09:40:00,60.61,60.71,60.5,60.64,217730.0,51.1068,51.1911,51.014,51.1321,217730.0
2017-06-14 09:50:00,60.65,60.67,60.51,60.53,190083.0,51.1405,51.1574,51.0225,51.0393,190083.0
2017-06-14 10:00:00,60.53,60.73,60.53,60.68,207252.0,51.0393,51.208,51.0393,51.1658,207252.0
2017-06-14 10:10:00,60.68,60.68,60.42,60.43,192833.0,51.1658,51.1658,50.9466,50.955,192833.0
2017-06-14 10:20:00,60.43,60.47,60.36,60.38,221229.0,50.955,50.9887,50.896,50.9129,221229.0
2017-06-14 10:30:00,60.38,60.5,60.37,60.48,162065.0,50.9129,51.014,50.9044,50.9972,162065.0
2017-06-14 10:40:00,60.47,60.56,60.45,60.47,115521.0,50.9887,51.0646,50.9719,50.9887,115521.0
2017-06-14 10:50:00,60.48,60.5,60.37,60.38,98979.0,50.9972,51.014,50.9044,50.9129,98979.0
2017-06-14 11:00:00,60.38,60.44,60.33,60.38,123677.0,50.9129,50.9634,50.8707,50.9129,123677.0
2017-06-14 11:10:00,60.37,60.5,60.37,60.42,125222.0,50.9044,51.014,50.9044,50.9466,125222.0
2017-06-14 11:20:00,60.42,60.46,60.39,60.45,81633.0,50.9466,50.9803,50.9213,50.9719,81633.0
2017-06-14 11:30:00,60.45,60.47,60.37,60.38,95350.0,50.9719,50.9887,50.9044,50.9129,95350.0
2017-06-14 11:40:00,60.37,60.39,60.31,60.39,86455.0,50.9044,50.9213,50.8538,50.9213,86455.0
2017-06-14 11:50:00,60.38,60.44,60.38,60.42,78353.0,50.9129,50.9634,50.9129,50.9466,78353.0
2017-06-14 12:00:00,60.42,60.52,60.42,60.5,83669.0,50.9466,51.0309,50.9466,51.014,83669.0
2017-06-14 12:10:00,60.5,60.52,60.37,60.38,105644.0,51.014,51.0309,50.9044,50.9129,105644.0
2017-06-14 12:20:00,60.39,60.4,60.32,60.37,80884.0,50.9213,50.9297,50.8623,50.9044,80884.0
2017-06-14 12:30:00,60.38,60.45,60.36,60.43,71897.0,50.9129,50.9719,50.896,50.955,71897.0
2017-06-14 12:40:00,60.44,60.45,60.39,60.4,61849.0,50.9634,50.9719,50.9213,50.9297,61849.0
2017-06-14 12:50:00,60.39,60.4,60.35,60.37,84075.0,50.9213,50.9297,50.8876,50.9044,84075.0
2017-06-14 13:00:00,60.38,60.44,60.37,60.43,55513.0,50.9129,50.9634,50.9044,50.955,55513.0
2017-06-14 13:10:00,60.43,60.47,60.42,60.43,88116.0,50.955,50.9887,50.9466,50.955,88116.0
2017-06-14 13:20:00,60.42,60.43,60.37,60.38,75703.0,50.9466,50.955,50.9044,50.9129,75703.0
2017-06-14 13:30:00,60.38,60.45,60.35,60.42,53989.0,50.9129,50.9719,50.8876,50.9466,53989.0
2017-06-14 13:40:00,60.43,60.43,60.38,60.38,105936.0,50.955,50.955,50.9129,50.9129,105936.0
2017-06-14 13:50:00,60.39,60.5,60.37,60.4,113744.0,50.9213,51.014,50.9044,50.9297,113744.0
2017-06-14 14:00:00,60.41,60.48,60.31,60.43,180907.0,50.9382,50.9972,50.8538,50.955,180907.0
2017-06-14 14:10:00,60.43,60.47,60.31,60.36,145657.0,50.955,50.9887,50.8538,50.896,145657.0
2017-06-14 14:20:00,60.36,60.39,60.33,60.38,81374.0,50.896,50.9213,50.8707,50.9129,81374.0
2017-06-14 14:30:00,60.37,60.38,60.24,60.29,167624.0,50.9044,50.9129,50.7948,50.837,167624.0
2017-06-14 14:40:00,60.28,60.31,60.05,60.07,334699.0,50.8285,50.8538,50.6346,50.6515,334699.0
2017-06-14 14:50:00,60.07,60.15,60.04,60.1,223649.0,50.6515,50.7189,50.6262,50.6768,223649.0
2017-06-14 15:00:00,60.09,60.14,60.05,60.05,191533.0,50.6683,50.7105,50.6346,50.6346,191533.0
2017-06-14 15:10:00,60.05,60.05,59.86,59.89,545774.0,50.6346,50.6346,50.4744,50.4997,545774.0
2017-06-14 15:20:00,59.88,60.09,59.88,60.09,305791.0,50.4913,50.6683,50.4913,50.6683,305791.0
2017-06-14 15:30:00,60.09,60.11,60.07,60.08,470898.0,50.6683,50.6852,50.6515,50.6599,470898.0
2017-06-14 15:40:00,60.09,60.14,60.06,60.14,483007.0,50.6683,50.7105,50.643,50.7105,483007.0
2017-06-14 15:50:00,60.15,60.28,60.14,60.27,1253769.0,50.7189,50.8285,50.7105,50.8201,1253769.0
2017-06-15 09:30:00,59.92,60.06,59.79,59.92,341827.0,50.525,50.643,50.4154,50.525,341827.0
2017-06-15 09:40:00,59.93,59.93,59.51,59.76,349205.0,50.5334,50.5334,50.1793,50.3901,349205.0
2017-06-15 09:50:00,59.75,59.77,59.6,59.66,234843.0,50.3816,50.3985,50.2552,50.3057,234843.0
2017-06-15 10:00:00,59.65,59.86,59.65,59.84,191336.0,50.2973,50.4744,50.2973,50.4575,191336.0
2017-06-15 10:10:00,59.81,59.95,59.77,59.93,210885.0,50.4322,50.5503,50.3985,50.5334,210885.0
2017-06-15 10:20:00,59.94,59.99,59.9,59.94,250895.0,50.5418,50.584,50.5081,50.5418,250895.0
2017-06-15 10:30:00,59.95,60.05,59.92,60.05,224320.0,50.5503,50.6346,50.525,50.6346,224320.0
2017-06-15 10:40:00,60.05,60.12,60.02,60.09,149431.0,50.6346,50.6936,50.6093,50.6683,149431.0
2017-06-15 10:50:00,60.1,60.19,60.06,60.18,145945.0,50.6768,50.7526,50.643,50.7442,145945.0
2017-06-15 11:00:00,60.18,60.19,59.94,59.98,226771.0,50.7442,50.7526,50.5418,50.5756,226771.0
2017-06-15 11:10:00,59.98,60.01,59.92,60.01,105326.0,50.5756,50.6009,50.525,50.6009,105326.0
2017-06-15 11:20:00,60.01,60.04,59.97,59.99,123444.0,50.6009,50.6262,50.5671,50.584,123444.0
2017-06-15 11:30:00,59.99,60.06,59.98,60.05,101002.0,50.584,50.643,50.5756,50.6346,101002.0
2017-06-15 11:40:00,60.05,60.06,59.98,60.01,59245.0,50.6346,50.643,50.5756,50.6009,59245.0
2017-06-15 11:50:00,60.0,60.0,59.9,59.9,88877.0,50.5924,50.5924,50.5081,50.5081,88877.0
2017-06-15 12:00:00,59.91,59.92,59.88,59.89,61989.0,50.5165,50.525,50.4913,50.4997,61989.0
2017-06-15 12:10:00,59.89,59.92,59.88,59.9,57127.0,50.4997,50.525,50.4913,50.5081,57127.0
2017-06-15 12:20:00,59.9,59.92,59.88,59.9,42016.0,50.5081,50.525,50.4913,50.5081,42016.0
2017-06-15 12:30:00,59.9,59.91,59.8,59.83,75069.0,50.5081,50.5165,50.4238,50.4491,75069.0
2017-06-15 12:40:00,59.83,59.91,59.82,59.89,71271.0,50.4491,50.5165,50.4407,50.4997,71271.0
2017-06-15 12:50:00,59.9,59.92,59.88,59.91,51387.0,50.5081,50.525,50.4913,50.5165,51387.0
2017-06-15 13:00:00,59.9,59.93,59.87,59.89,88990.0,50.5081,50.5334,50.4828,50.4997,88990.0
2017-06-15 13:10:00,59.9,60.0,59.88,60.0,48710.0,50.5081,50.5924,50.4913,50.5924,48710.0
2017-06-15 13:20:00,60.0,60.0,59.96,59.98,54007.0,50.5924,50.5924,50.5587,50.5756,54007.0
2017-06-15 13:30:00,59.97,60.0,59.96,59.99,43778.0,50.5671,50.5924,50.5587,50.584,43778.0
2017-06-15 13:40:00,60.0,60.0,59.89,59.89,51930.0,50.5924,50.5924,50.4997,50.4997,51930.0
2017-06-15 13:50:00,59.9,59.97,59.87,59.95,104817.0,50.5081,50.5671,50.4828,50.5503,104817.0
2017-06-15 14:00:00,59.95,60.11,59.95,60.11,72926.0,50.5503,50.6852,50.5503,50.6852,72926.0
2017-06-15 14:10:00,60.11,60.15,60.08,60.15,105753.0,50.6852,50.7189,50.6599,50.7189,105753.0
2017-06-15 14:20:00,60.15,60.22,60.13,60.15,121657.0,50.7189,50.7779,50.7021,50.7189,121657.0
2017-06-15 14:30:00,60.15,60.19,60.12,60.19,66043.0,50.7189,50.7526,50.6936,50.7526,66043.0
2017-06-15 14:40:00,60.19,60.26,60.18,60.25,97636.0,50.7526,50.8117,50.7442,50.8032,97636.0
2017-06-15 14:50:00,60.25,60.25,60.19,60.24,115395.0,50.8032,50.8032,50.7526,50.7948,115395.0
2017-06-15 15:00:00,60.24,60.28,60.2,60.26,138788.0,50.7948,50.8285,50.7611,50.8117,138788.0
2017-06-15 15:10:00,60.26,60.26,60.22,60.23,65215.0,50.8117,50.8117,50.7779,50.7864,65215.0
2017-06-15 15:20:00,60.23,60.24,60.16,60.16,103891.0,50.7864,50.7948,50.7273,50.7273,103891.0
2017-06-15 15:30:00,60.16,60.21,60.11,60.12,172135.0,50.7273,50.7695,50.6852,50.6936,172135.0
2017-06-15 15:40:00,60.12,60.14,60.09,60.13,222922.0,50.6936,50.7105,50.6683,50.7021,222922.0
2017-06-15 15:50:00,60.12,60.13,60.05,60.1,873324.0,50.6936,50.7021,50.6346,50.6768,873324.0
2017-06-16 09:30:00,59.89,59.98,59.66,59.75,2685736.0,50.4997,50.5756,50.3057,50.3816,2685736.0
2017-06-16 09:40:00,59.75,59.92,59.74,59.78,302767.0,50.3816,50.525,50.3732,50.4069,302767.0
2017-06-16 09:50:00,59.78,59.85,59.71,59.78,256485.0,50.4069,50.466,50.3479,50.4069,256485.0
2017-06-16 10:00:00,59.77,59.82,59.67,59.78,238530.0,50.3985,50.4407,50.3142,50.4069,238530.0
2017-06-16 10:10:00,59.78,59.81,59.63,59.65,226897.0,50.4069,50.4322,50.2804,50.2973,226897.0
2017-06-16 10:20:00,59.65,59.69,59.47,59.51,271391.0,50.2973,50.331,50.1455,50.1793,271391.0
2017-06-16 10:30:00,59.52,59.66,59.5,59.64,179286.0,50.1877,50.3057,50.1708,50.2889,179286.0
2017-06-16 10:40:00,59.63,59.7,59.6,59.66,173539.0,50.2804,50.3395,50.2552,50.3057,173539.0
2017-06-16 10:50:00,59.66,59.72,59.61,59.68,242106.0,50.3057,50.3563,50.2636,50.3226,242106.0
2017-06-16 11:00:00,59.67,59.79,59.67,59.77,111652.0,50.3142,50.4154,50.3142,50.3985,111652.0
2017-06-16 11:10:00,59.77,59.99,59.75,59.98,157306.0,50.3985,50.584,50.3816,50.5756,157306.0
2017-06-16 11:20:00,59.97,59.99,59.85,59.91,102397.0,50.5671,50.584,50.466,50.5165,102397.0
2017-06-16 11:30:00,59.91,60.01,59.89,59.99,89922.0,50.5165,50.6009,50.4997,50.584,89922.0
2017-06-16 11:40:00,59.98,60.01,59.96,59.98,78887.0,50.5756,50.6009,50.5587,50.5756,78887.0
2017-06-16 11:50:00,59.98,60.02,59.95,60.0,66080.0,50.5756,50.6093,50.5503,50.5924,66080.0
2017-06-16 12:00:00,60.0,60.01,59.95,59.96,78147.0,50.5924,50.6009,50.5503,50.5587,78147.0
2017-06-16 12:10:00,59.96,59.99,59.95,59.98,39384.0,50.5587,50.584,50.5503,50.5756,39384.0
2017-06-16 12:20:00,59.98,59.99,59.96,59.98,64009.0,50.5756,50.584,50.5587,50.5756,64009.0
2017-06-16 12:30:00,59.97,59.99,59.9,59.92,74778.0,50.5671,50.584,50.5081,50.525,74778.0
2017-06-16 12:40:00,59.91,59.94,59.89,59.89,85158.0,50.5165,50.5418,50.4997,50.4997,85158.0
2017-06-16 12:50:00,59.89,59.95,59.89,59.9,39424.0,50.4997,50.5503,50.4997,50.5081,39424.0
2017-06-16 13:00:00,59.91,60.0,59.9,59.98,44860.0,50.5165,50.5924,50.5081,50.5756,44860.0
2017-06-16 13:10:00,59.98,59.98,59.9,59.93,58063.0,50.5756,50.5756,50.5081,50.5334,58063.0
2017-06-16 13:20:00,59.93,59.96,59.9,59.95,38438.0,50.5334,50.5587,50.5081,50.5503,38438.0
2017-06-16 13:30:00,59.95,59.96,59.93,59.95,38876.0,50.5503,50.5587,50.5334,50.5503,38876.0
2017-06-16 13:40:00,59.95,60.0,59.94,59.99,53602.0,50.5503,50.5924,50.5418,50.584,53602.0
2017-06-16 13:50:00,59.99,60.02,59.96,60.02,43551.0,50.584,50.6093,50.5587,50.6093,43551.0
2017-06-16 14:00:00,60.02,60.05,59.99,59.99,61509.0,50.6093,50.6346,50.584,50.584,61509.0
2017-06-16 14:10:00,59.99,60.01,59.98,59.98,38904.0,50.584,50.6009,50.5756,50.5756,38904.0
2017-06-16 14:20:00,59.98,60.06,59.98,60.02,68445.0,50.5756,50.643,50.5756,50.6093,68445.0
2017-06-16 14:30:00,60.02,60.04,60.0,60.01,52164.0,50.6093,50.6262,50.5924,50.6009,52164.0
2017-06-16 14:40:00,60.01,60.08,60.0,60.06,82047.0,50.6009,50.6599,50.5924,50.643,82047.0
2017-06-16 14:50:00,60.06,60.13,60.05,60.1,69318.0,50.643,50.7021,50.6346,50.6768,69318.0
2017-06-16 15:00:00,60.09,60.16,60.09,60.15,93119.0,50.6683,50.7273,50.6683,50.7189,93119.0
2017-06-16 15:10:00,60.14,60.16,60.07,60.07,87491.0,50.7105,50.7273,50.6515,50.6515,87491.0
2017-06-16 15:20:00,60.07,60.12,60.05,60.07,89295.0,50.6515,50.6936,50.6346,50.6515,89295.0
2017-06-16 15:30:00,60.07,60.07,59.92,59.96,232587.0,50.6515,50.6515,50.525,50.5587,232587.0
2017-06-16 15:40:00,59.95,60.04,59.94,60.01,235716.0,50.5503,50.6262,50.5418,50.6009,235716.0
2017-06-16 15:50:00,60.01,60.16,60.0,60.14,1015708.0,50.6009,50.7273,50.5924,50.7105,1015708.0
2017-06-19 09:30:00,60.35,60.47,60.11,60.29,266419.0,50.8876,50.9887,50.6852,50.837,266419.0
2017-06-19 09:40:00,60.31,60.34,60.13,60.23,139786.0,50.8538,50.8791,50.7021,50.7864,139786.0
2017-06-19 09:50:00,60.23,60.29,60.15,60.29,131059.0,50.7864,50.837,50.7189,50.837,131059.0
2017-06-19 10:00:00,60.29,60.52,60.26,60.49,267566.0,50.837,51.0309,50.8117,51.0056,267566.0
2017-06-19 10:10:00,60.49,60.54,60.4,60.43,146312.0,51.0056,51.0478,50.9297,50.955,146312.0
2017-06-19 10:20:00,60.43,60.6,60.42,60.59,206418.0,50.955,51.0984,50.9466,51.0899,206418.0
2017-06-19 10:30:00,60.58,60.69,60.41,60.47,205734.0,51.0815,51.1742,50.9382,50.9887,205734.0
2017-06-19 10:40:00,60.47,60.52,60.42,60.5,93845.0,50.9887,51.0309,50.9466,51.014,93845.0
2017-06-19 10:50:00,60.5,60.5,60.42,60.42,94584.0,51.014,51.014,50.9466,50.9466,94584.0
2017-06-19 11:00:00,60.42,60.46,60.41,60.45,68908.0,50.9466,50.9803,50.9382,50.9719,68908.0
2017-06-19 11:10:00,60.46,60.47,60.41,60.45,100675.0,50.9803,50.9887,50.9382,50.9719,100675.0
2017-06-19 11:20:00,60.44,60.48,60.44,60.45,56887.0,50.9634,50.9972,50.9634,50.9719,56887.0
2017-06-19 11:30:00,60.45,60.49,60.45,60.47,61388.0,50.9719,51.0056,50.9719,50.9887,61388.0
2017-06-19 11:40:00,60.48,60.48,60.4,60.4,55838.0,50.9972,50.9972,50.9297,50.9297,55838.0
2017-06-19 11:50:00,60.41,60.41,60.36,60.38,76020.0,50.9382,50.9382,50.896,50.9129,76020.0
2017-06-19 12:00:00,60.39,60.45,60.38,60.42,65391.0,50.9213,50.9719,50.9129,50.9466,65391.0
2017-06-19 12:10:00,60.42,60.45,60.38,60.45,35951.0,50.9466,50.9719,50.9129,50.9719,35951.0
2017-06-19 12:20:00,60.44,60.46,60.43,60.46,56148.0,50.9634,50.9803,50.955,50.9803,56148.0
2017-06-19 12:30:00,60.46,60.54,60.45,60.52,81859.0,50.9803,51.0478,50.9719,51.0309,81859.0
2017-06-19 12:40:00,60.52,60.58,60.51,60.58,51061.0,51.0309,51.0815,51.0225,51.0815,51061.0
2017-06-19 12:50:00,60.58,60.59,60.55,60.56,81584.0,51.0815,51.0899,51.0562,51.0646,81584.0
2017-06-19 13:00:00,60.56,60.69,60.54,60.68,121580.0,51.0646,51.1742,51.0478,51.1658,121580.0
2017-06-19 13:10:00,60.68,60.72,60.62,60.69,115200.0,51.1658,51.1995,51.1152,51.1742,115200.0
2017-06-19 13:20:00,60.7,60.77,60.69,60.76,93906.0,51.1827,51.2417,51.1742,51.2333,93906.0
2017-06-19 13:30:00,60.75,60.83,60.73,60.81,151762.0,51.2248,51.2923,51.208,51.2754,151762.0
2017-06-19 13:40:00,60.81,60.83,60.77,60.79,86489.0,51.2754,51.2923,51.2417,51.2586,86489.0
2017-06-19 13:50:00,60.79,60.79,60.71,60.78,99783.0,51.2586,51.2586,51.1911,51.2501,99783.0
2017-06-19 14:00:00,60.78,60.82,60.76,60.79,227107.0,51.2501,51.2839,51.2333,51.2586,227107.0
2017-06-19 14:10:00,60.79,60.85,60.78,60.83,127915.0,51.2586,51.3092,51.2501,51.2923,127915.0
2017-06-19 14:20:00,60.83,60.83,60.76,60.8,87123.0,51.2923,51.2923,51.2333,51.267,87123.0
2017-06-19 14:30:00,60.79,60.81,60.76,60.79,104888.0,51.2586,51.2754,51.2333,51.2586,104888.0
2017-06-19 14:40:00,60.8,60.81,60.78,60.79,64070.0,51.267,51.2754,51.2501,51.2586,64070.0
2017-06-19 14:50:00,60.79,60.79,60.7,60.74,69335.0,51.2586,51.2586,51.1827,51.2164,69335.0
2017-06-19 15:00:00,60.74,60.76,60.69,60.74,111585.0,51.2164,51.2333,51.1742,51.2164,111585.0
2017-06-19 15:10:00,60.73,60.81,60.72,60.78,128964.0,51.208,51.2754,51.1995,51.2501,128964.0
2017-06-19 15:20:00,60.77,60.87,60.76,60.86,136298.0,51.2417,51.326,51.2333,51.3176,136298.0
2017-06-19 15:30:00,60.85,60.93,60.83,60.93,282073.0,51.3092,51.3766,51.2923,51.3766,282073.0
2017-06-19 15:40:00,60.93,60.94,60.88,60.93,231491.0,51.3766,51.385,51.3345,51.3766,231491.0
2017-06-19 15:50:00,60.93,61.0,60.87,60.89,840508.0,51.3766,51.4356,51.326,51.3429,840508.0
2017-06-20 09:30:00,60.98,61.0,60.66,60.66,365760.0,51.4188,51.4356,51.149,51.149,365760.0
2017-06-20 09:40:00,60.67,60.68,60.5,60.52,208555.0,51.1574,51.1658,51.014,51.0309,208555.0
2017-06-20 09:50:00,60.52,60.62,60.47,60.52,158238.0,51.0309,51.1152,50.9887,51.0309,158238.0
2017-06-20 10:00:00,60.52,60.52,60.42,60.5,118014.0,51.0309,51.0309,50.9466,51.014,118014.0
2017-06-20 10:10:00,60.5,60.6,60.47,60.58,71813.0,51.014,51.0984,50.9887,51.0815,71813.0
2017-06-20 10:20:00,60.58,60.59,60.43,60.44,75400.0,51.0815,51.0899,50.955,50.9634,75400.0
2017-06-20 10:30:00,60.44,60.44,60.38,60.41,88487.0,50.9634,50.9634,50.9129,50.9382,88487.0
2017-06-20 10:40:00,60.41,60.46,60.39,60.43,70555.0,50.9382,50.9803,50.9213,50.955,70555.0
2017-06-20 10:50:00,60.44,60.45,60.34,60.34,76036.0,50.9634,50.9719,50.8791,50.8791,76036.0
2017-06-20 11:00:00,60.34,60.37,60.27,60.3,131824.0,50.8791,50.9044,50.8201,50.8454,131824.0
2017-06-20 11:10:00,60.3,60.3,60.2,60.21,98617.0,50.8454,50.8454,50.7611,50.7695,98617.0
2017-06-20 11:20:00,60.22,60.23,59.98,59.98,216805.0,50.7779,50.7864,50.5756,50.5756,216805.0
2017-06-20 11:30:00,59.99,60.02,59.9,59.97,210349.0,50.584,50.6093,50.5081,50.5671,210349.0
2017-06-20 11:40:00,59.97,60.02,59.9,59.92,166950.0,50.5671,50.6093,50.5081,50.525,166950.0
2017-06-20 11:50:00,59.91,59.98,59.87,59.87,150642.0,50.5165,50.5756,50.4828,50.4828,150642.0
2017-06-20 12:00:00,59.86,59.9,59.82,59.84,118554.0,50.4744,50.5081,50.4407,50.4575,118554.0
2017-06-20 12:10:00,59.84,59.9,59.83,59.84,180945.0,50.4575,50.5081,50.4491,50.4575,180945.0
2017-06-20 12:20:00,59.84,59.88,59.7,59.79,262858.0,50.4575,50.4913,50.3395,50.4154,262858.0
2017-06-20 12:30:00,59.78,59.94,59.78,59.9,119050.0,50.4069,50.5418,50.4069,50.5081,119050.0
2017-06-20 12:40:00,59.9,59.96,59.88,59.91,45042.0,50.5081,50.5587,50.4913,50.5165,45042.0
2017-06-20 12:50:00,59.91,59.96,59.88,59.95,58833.0,50.5165,50.5587,50.4913,50.5503,58833.0
2017-06-20 13:00:00,59.95,60.0,59.94,60.0,87742.0,50.5503,50.5924,50.5418,50.5924,87742.0
2017-06-20 13:10:00,60.0,60.04,59.95,59.96,111430.0,50.5924,50.6262,50.5503,50.5587,111430.0
2017-06-20 13:20:00,59.95,60.01,59.93,59.96,51653.0,50.5503,50.6009,50.5334,50.5587,51653.0
2017-06-20 13:30:00,59.97,59.98,59.91,59.98,77416.0,50.5671,50.5756,50.5165,50.5756,77416.0
2017-06-20 13:40:00,59.98,59.98,59.93,59.95,53142.0,50.5756,50.5756,50.5334,50.5503,53142.0
2017-06-20 13:50:00,59.96,59.96,59.92,59.93,52104.0,50.5587,50.5587,50.525,50.5334,52104.0
2017-06-20 14:00:00,59.93,59.97,59.92,59.92,89773.0,50.5334,50.5671,50.525,50.525,89773.0
2017-06-20 14:10:00,59.93,59.94,59.86,59.88,60065.0,50.5334,50.5418,50.4744,50.4913,60065.0
2017-06-20 14:20:00,59.88,59.88,59.82,59.83,57244.0,50.4913,50.4913,50.4407,50.4491,57244.0
2017-06-20 14:30:00,59.84,59.85,59.81,59.85,70618.0,50.4575,50.466,50.4322,50.466,70618.0
2017-06-20 14:40:00,59.85,59.85,59.8,59.8,61480.0,50.466,50.466,50.4238,50.4238,61480.0
2017-06-20 14:50:00,59.8,59.89,59.8,59.87,88741.0,50.4238,50.4997,50.4238,50.4828,88741.0
2017-06-20 15:00:00,59.88,59.91,59.83,59.83,111869.0,50.4913,50.5165,50.4491,50.4491,111869.0
2017-06-20 15:10:00,59.84,59.93,59.83,59.91,116272.0,50.4575,50.5334,50.4491,50.5165,116272.0
2017-06-20 15:20:00,59.9,59.92,59.85,59.92,171368.0,50.5081,50.525,50.466,50.525,171368.0
2017-06-20 15:30:00,59.91,59.91,59.82,59.87,195570.0,50.5165,50.5165,50.4407,50.4828,195570.0
2017-06-20 15:40:00,59.87,59.87,59.77,59.78,204553.0,50.4828,50.4828,50.3985,50.4069,204553.0
2017-06-20 15:50:00,59.78,59.88,59.78,59.85,896931.0,50.4069,50.4913,50.4069,50.466,896931.0
2017-06-21 09:30:00,60.0,60.11,59.9,59.98,227879.0,50.5924,50.6852,50.5081,50.5756,227879.0
2017-06-21 09:40:00,59.98,60.07,59.9,60.03,105796.0,50.5756,50.6515,50.5081,50.6177,105796.0
2017-06-21 09:50:00,60.03,60.14,60.02,60.05,142314.0,50.6177,50.7105,50.6093,50.6346,142314.0
2017-06-21 10:00:00,60.08,60.24,60.06,60.23,108660.0,50.6599,50.7948,50.643,50.7864,108660.0
2017-06-21 10:10:00,60.22,60.23,59.96,59.99,77395.0,50.7779,50.7864,50.5587,50.584,77395.0
2017-06-21 10:20:00,59.99,60.11,59.98,60.11,92983.0,50.584,50.6852,50.5756,50.6852,92983.0
2017-06-21 10:30:00,60.11,60.24,60.06,60.15,167227.0,50.6852,50.7948,50.643,50.7189,167227.0
2017-06-21 10:40:00,60.16,60.31,60.16,60.22,100036.0,50.7273,50.8538,50.7273,50.7779,100036.0
2017-06-21 10:50:00,60.22,60.24,60.12,60.17,98221.0,50.7779,50.7948,50.6936,50.7358,98221.0
2017-06-21 11:00:00,60.16,60.19,59.98,60.0,108589.0,50.7273,50.7526,50.5756,50.5924,108589.0
2017-06-21 11:10:00,59.99,60.05,59.94,59.98,84063.0,50.584,50.6346,50.5418,50.5756,84063.0
2017-06-21 11:20:00,59.98,60.06,59.98,60.05,76833.0,50.5756,50.643,50.5756,50.6346,76833.0
2017-06-21 11:30:00,60.05,60.08,59.97,59.97,90984.0,50.6346,50.6599,50.5671,50.5671,90984.0
2017-06-21 11:40:00,59.98,60.04,59.92,59.92,62710.0,50.5756,50.6262,50.525,50.525,62710.0
2017-06-21 11:50:00,59.93,60.03,59.92,60.03,62498.0,50.5334,50.6177,50.525,50.6177,62498.0
2017-06-21 12:00:00,60.03,60.03,59.93,60.0,48589.0,50.6177,50.6177,50.5334,50.5924,48589.0
2017-06-21 12:10:00,60.0,60.0,59.9,59.9,66948.0,50.5924,50.5924,50.5081,50.5081,66948.0
2017-06-21 12:20:00,59.9,59.95,59.9,59.92,62595.0,50.5081,50.5503,50.5081,50.525,62595.0
2017-06-21 12:30:00,59.92,59.98,59.86,59.87,135980.0,50.525,50.5756,50.4744,50.4828,135980.0
2017-06-21 12:40:00,59.86,59.9,59.83,59.87,122694.0,50.4744,50.5081,50.4491,50.4828,122694.0
2017-06-21 12:50:00,59.87,59.91,59.85,59.86,48105.0,50.4828,50.5165,50.466,50.4744,48105.0
2017-06-21 13:00:00,59.86,59.94,59.84,59.85,104079.0,50.4744,50.5418,50.4575,50.466,104079.0
2017-06-21 13:10:00,59.84,59.89,59.82,59.83,102892.0,50.4575,50.4997,50.4407,50.4491,102892.0
2017-06-21 13:20:00,59.83,59.87,59.78,59.79,89883.0,50.4491,50.4828,50.4069,50.4154,89883.0
2017-06-21 13:30:00,59.79,59.86,59.77,59.81,64928.0,50.4154,50.4744,50.3985,50.4322,64928.0
2017-06-21 13:40:00,59.81,59.83,59.79,59.81,85256.0,50.4322,50.4491,50.4154,50.4322,85256.0
2017-06-21 13:50:00,59.82,59.82,59.73,59.79,88207.0,50.4407,50.4407,50.3648,50.4154,88207.0
2017-06-21 14:00:00,59.78,59.82,59.71,59.77,85545.0,50.4069,50.4407,50.3479,50.3985,85545.0
2017-06-21 14:10:00,59.77,59.83,59.72,59.79,86099.0,50.3985,50.4491,50.3563,50.4154,86099.0
2017-06-21 14:20:00,59.79,59.79,59.71,59.76,90199.0,50.4154,50.4154,50.3479,50.3901,90199.0
2017-06-21 14:30:00,59.76,59.84,59.73,59.8,120716.0,50.3901,50.4575,50.3648,50.4238,120716.0
2017-06-21 14:40:00,59.8,59.86,59.78,59.81,101741.0,50.4238,50.4744,50.4069,50.4322,101741.0
2017-06-21 14:50:00,59.81,59.85,59.81,59.83,68903.0,50.4322,50.466,50.4322,50.4491,68903.0
2017-06-21 15:00:00,59.82,59.86,59.78,59.85,87694.0,50.4407,50.4744,50.4069,50.466,87694.0
2017-06-21 15:10:00,59.85,59.85,59.77,59.81,102347.0,50.466,50.466,50.3985,50.4322,102347.0
2017-06-21 15:20:00,59.82,59.87,59.8,59.86,101193.0,50.4407,50.4828,50.4238,50.4744,101193.0
2017-06-21 15:30:00,59.85,59.88,59.84,59.85,91406.0,50.466,50.4913,50.4575,50.466,91406.0
2017-06-21 15:40:00,59.84,59.88,59.81,59.84,150232.0,50.4575,50.4913,50.4322,50.4575,150232.0
2017-06-21 15:50:00,59.85,59.97,59.85,59.95,648832.0,50.466,50.5671,50.466,50.5503,648832.0
2017-06-22 09:30:00,60.09,60.1,59.8,59.81,205029.0,50.6683,50.6768,50.4238,50.4322,205029.0
2017-06-22 09:40:00,59.81,59.83,59.68,59.69,119047.0,50.4322,50.4491,50.3226,50.331,119047.0
2017-06-22 09:50:00,59.68,59.87,59.66,59.75,161033.0,50.3226,50.4828,50.3057,50.3816,161033.0
2017-06-22 10:00:00,59.74,59.77,59.64,59.69,173260.0,50.3732,50.3985,50.2889,50.331,173260.0
2017-06-22 10:10:00,59.69,59.74,59.64,59.65,71679.0,50.331,50.3732,50.2889,50.2973,71679.0
2017-06-22 10:20:00,59.65,59.7,59.61,59.68,82481.0,50.2973,50.3395,50.2636,50.3226,82481.0
2017-06-22 10:30:00,59.67,59.69,59.62,59.64,51684.0,50.3142,50.331,50.272,50.2889,51684.0
2017-06-22 10:40:00,59.64,59.72,59.63,59.69,75668.0,50.2889,50.3563,50.2804,50.331,75668.0
2017-06-22 10:50:00,59.69,59.69,59.56,59.62,148607.0,50.331,50.331,50.2214,50.272,148607.0
2017-06-22 11:00:00,59.62,59.65,59.61,59.64,57064.0,50.272,50.2973,50.2636,50.2889,57064.0
2017-06-22 11:10:00,59.65,59.65,59.56,59.58,55557.0,50.2973,50.2973,50.2214,50.2383,55557.0
2017-06-22 11:20:00,59.58,59.62,59.55,59.6,65788.0,50.2383,50.272,50.213,50.2552,65788.0
2017-06-22 11:30:00,59.6,59.61,59.56,59.6,89168.0,50.2552,50.2636,50.2214,50.2552,89168.0
2017-06-22 11:40:00,59.61,59.64,59.55,59.58,75716.0,50.2636,50.2889,50.213,50.2383,75716.0
2017-06-22 11:50:00,59.58,59.59,59.5,59.54,114804.0,50.2383,50.2467,50.1708,50.2046,114804.0
2017-06-22 12:00:00,59.54,59.6,59.52,59.53,81247.0,50.2046,50.2552,50.1877,50.1961,81247.0
2017-06-22 12:10:00,59.53,59.57,59.52,59.54,28628.0,50.1961,50.2299,50.1877,50.2046,28628.0
2017-06-22 12:20:00,59.54,59.59,59.52,59.58,44019.0,50.2046,50.2467,50.1877,50.2383,44019.0
2017-06-22 12:30:00,59.58,59.61,59.57,59.61,34519.0,50.2383,50.2636,50.2299,50.2636,34519.0
2017-06-22 12:40:00,59.61,59.66,59.6,59.66,40848.0,50.2636,50.3057,50.2552,50.3057,40848.0
2017-06-22 12:50:00,59.66,59.76,59.66,59.69,61938.0,50.3057,50.3901,50.3057,50.331,61938.0
2017-06-22 13:00:00,59.69,59.69,59.66,59.67,60645.0,50.331,50.331,50.3057,50.3142,60645.0
2017-06-22 13:10:00,59.66,59.67,59.62,59.65,67588.0,50.3057,50.3142,50.272,50.2973,67588.0
2017-06-22 13:20:00,59.64,59.65,59.61,59.61,45894.0,50.2889,50.2973,50.2636,50.2636,45894.0
2017-06-22 13:30:00,59.62,59.63,59.59,59.59,74998.0,50.272,50.2804,50.2467,50.2467,74998.0
2017-06-22 13:40:00,59.6,59.62,59.58,59.61,51079.0,50.2552,50.272,50.2383,50.2636,51079.0
2017-06-22 13:50:00,59.61,59.62,59.56,59.56,49457.0,50.2636,50.272,50.2214,50.2214,49457.0
2017-06-22 14:00:00,59.57,59.59,59.52,59.59,112531.0,50.2299,50.2467,50.1877,50.2467,112531.0
2017-06-22 14:10:00,59.58,59.59,59.54,59.56,46750.0,50.2383,50.2467,50.2046,50.2214,46750.0
2017-06-22 14:20:00,59.56,59.57,59.51,59.52,90727.0,50.2214,50.2299,50.1793,50.1877,90727.0
2017-06-22 14:30:00,59.53,59.53,59.47,59.52,142768.0,50.1961,50.1961,50.1455,50.1877,142768.0
2017-06-22 14:40:00,59.53,59.57,59.5,59.53,72750.0,50.1961,50.2299,50.1708,50.1961,72750.0
2017-06-22 14:50:00,59.53,59.54,59.48,59.5,59592.0,50.1961,50.2046,50.154,50.1708,59592.0
2017-06-22 15:00:00,59.5,59.6,59.48,59.58,84983.0,50.1708,50.2552,50.154,50.2383,84983.0
2017-06-22 15:10:00,59.59,59.59,59.54,59.56,68981.0,50.2467,50.2467,50.2046,50.2214,68981.0
2017-06-22 15:20:00,59.56,59.57,59.52,59.55,85042.0,50.2214,50.2299,50.1877,50.213,85042.0
2017-06-22 15:30:00,59.55,59.55,59.47,59.48,135171.0,50.213,50.213,50.1455,50.154,135171.0
2017-06-22 15:40:00,59.47,59.52,59.4,59.41,254007.0,50.1455,50.1877,50.0865,50.0949,254007.0
2017-06-22 15:50:00,59.41,59.54,59.4,59.5,1009624.0,50.0949,50.2046,50.0865,50.1708,1009624.0
2017-06-23 09:30:00,59.76,59.79,59.58,59.71,384786.0,50.3901,50.4154,50.2383,50.3479,384786.0
2017-06-23 09:40:00,59.7,59.74,59.61,59.64,171204.0,50.3395,50.3732,50.2636,50.2889,171204.0
2017-06-23 09:50:00,59.63,59.75,59.61,59.75,168646.0,50.2804,50.3816,50.2636,50.3816,168646.0
2017-06-23 10:00:00,59.75,59.9,59.74,59.81,190620.0,50.3816,50.5081,50.3732,50.4322,190620.0
2017-06-23 10:10:00,59.81,59.94,59.78,59.93,171468.0,50.4322,50.5418,50.4069,50.5334,171468.0
2017-06-23 10:20:00,59.93,60.03,59.89,60.01,228284.0,50.5334,50.6177,50.4997,50.6009,228284.0
2017-06-23 10:30:00,60.0,60.05,59.93,59.96,145731.0,50.5924,50.6346,50.5334,50.5587,145731.0
2017-06-23 10:40:00,59.96,60.07,59.95,60.01,141408.0,50.5587,50.6515,50.5503,50.6009,141408.0
2017-06-23 10:50:00,60.0,60.01,59.92,59.94,142142.0,50.5924,50.6009,50.525,50.5418,142142.0
2017-06-23 11:00:00,59.95,60.01,59.9,60.01,138660.0,50.5503,50.6009,50.5081,50.6009,138660.0
2017-06-23 11:10:00,60.01,60.06,59.95,59.99,94162.0,50.6009,50.643,50.5503,50.584,94162.0
2017-06-23 11:20:00,59.98,60.04,59.95,60.01,92415.0,50.5756,50.6262,50.5503,50.6009,92415.0
2017-06-23 11:30:00,60.0,60.01,59.93,59.96,85912.0,50.5924,50.6009,50.5334,50.5587,85912.0
2017-06-23 11:40:00,59.96,59.96,59.89,59.9,95486.0,50.5587,50.5587,50.4997,50.5081,95486.0
2017-06-23 11:50:00,59.89,59.9,59.85,59.87,62189.0,50.4997,50.5081,50.466,50.4828,62189.0
2017-06-23 12:00:00,59.86,59.88,59.8,59.84,56438.0,50.4744,50.4913,50.4238,50.4575,56438.0
2017-06-23 12:10:00,59.84,59.88,59.84,59.88,44843.0,50.4575,50.4913,50.4575,50.4913,44843.0
2017-06-23 12:20:00,59.88,59.98,59.87,59.98,108331.0,50.4913,50.5756,50.4828,50.5756,108331.0
2017-06-23 12:30:00,59.99,60.02,59.98,60.01,74646.0,50.584,50.6093,50.5756,50.6009,74646.0
2017-06-23 12:40:00,60.0,60.1,59.99,60.06,89072.0,50.5924,50.6768,50.584,50.643,89072.0
2017-06-23 12:50:00,60.07,60.1,60.01,60.02,53429.0,50.6515,50.6768,50.6009,50.6093,53429.0
2017-06-23 13:00:00,60.02,60.07,60.02,60.06,59285.0,50.6093,50.6515,50.6093,50.643,59285.0
2017-06-23 13:10:00,60.05,60.09,60.04,60.07,51217.0,50.6346,50.6683,50.6262,50.6515,51217.0
2017-06-23 13:20:00,60.07,60.09,60.05,60.07,43033.0,50.6515,50.6683,50.6346,50.6515,43033.0
2017-06-23 13:30:00,60.07,60.09,60.04,60.08,61364.0,50.6515,50.6683,50.6262,50.6599,61364.0
2017-06-23 13:40:00,60.07,60.13,60.06,60.11,72705.0,50.6515,50.7021,50.643,50.6852,72705.0
2017-06-23 13:50:00,60.11,60.17,60.1,60.11,94116.0,50.6852,50.7358,50.6768,50.6852,94116.0
2017-06-23 14:00:00,60.11,60.13,60.09,60.12,98312.0,50.6852,50.7021,50.6683,50.6936,98312.0
2017-06-23 14:10:00,60.11,60.12,60.09,60.09,66705.0,50.6852,50.6936,50.6683,50.6683,66705.0
2017-06-23 14:20:00,60.1,60.1,60.0,60.01,75777.0,50.6768,50.6768,50.5924,50.6009,75777.0
2017-06-23 14:30:00,60.01,60.01,59.89,59.93,103203.0,50.6009,50.6009,50.4997,50.5334,103203.0
2017-06-23 14:40:00,59.93,59.93,59.86,59.91,54185.0,50.5334,50.5334,50.4744,50.5165,54185.0
2017-06-23 14:50:00,59.91,59.94,59.89,59.91,73623.0,50.5165,50.5418,50.4997,50.5165,73623.0
2017-06-23 15:00:00,59.91,59.91,59.8,59.85,125445.0,50.5165,50.5165,50.4238,50.466,125445.0
2017-06-23 15:10:00,59.86,59.89,59.85,59.89,84886.0,50.4744,50.4997,50.466,50.4997,84886.0
2017-06-23 15:20:00,59.89,59.92,59.81,59.83,127616.0,50.4997,50.525,50.4322,50.4491,127616.0
2017-06-23 15:30:00,59.83,59.89,59.78,59.78,110262.0,50.4491,50.4997,50.4069,50.4069,110262.0
2017-06-23 15:40:00,59.79,59.87,59.77,59.85,178728.0,50.4154,50.4828,50.3985,50.466,178728.0
2017-06-23 15:50:00,59.85,59.86,59.81,59.81,519977.0,50.466,50.4744,50.4322,50.4322,519977.0
2017-06-26 09:30:00,60.02,60.14,59.9,60.09,210385.0,50.6093,50.7105,50.5081,50.6683,210385.0
2017-06-26 09:40:00,60.09,60.15,59.95,59.96,83322.0,50.6683,50.7189,50.5503,50.5587,83322.0
2017-06-26 09:50:00,59.97,60.03,59.86,59.87,71094.0,50.5671,50.6177,50.4744,50.4828,71094.0
2017-06-26 10:00:00,59.88,59.92,59.76,59.86,109153.0,50.4913,50.525,50.3901,50.4744,109153.0
2017-06-26 10:10:00,59.86,59.86,59.61,59.64,121126.0,50.4744,50.4744,50.2636,50.2889,121126.0
2017-06-26 10:20:00,59.62,59.76,59.62,59.73,118643.0,50.272,50.3901,50.272,50.3648,118643.0
2017-06-26 10:30:00,59.73,59.78,59.69,59.71,58760.0,50.3648,50.4069,50.331,50.3479,58760.0
2017-06-26 10:40:00,59.71,59.72,59.64,59.7,153145.0,50.3479,50.3563,50.2889,50.3395,153145.0
2017-06-26 10:50:00,59.71,59.77,59.65,59.73,142964.0,50.3479,50.3985,50.2973,50.3648,142964.0
2017-06-26 11:00:00,59.73,59.74,59.59,59.62,101865.0,50.3648,50.3732,50.2467,50.272,101865.0
2017-06-26 11:10:00,59.62,59.68,59.59,59.62,76787.0,50.272,50.3226,50.2467,50.272,76787.0
2017-06-26 11:20:00,59.61,59.62,59.55,59.55,86486.0,50.2636,50.272,50.213,50.213,86486.0
2017-06-26 11:30:00,59.56,59.58,59.47,59.49,123617.0,50.2214,50.2383,50.1455,50.1624,123617.0
2017-06-26 11:40:00,59.49,59.54,59.45,59.46,89180.0,50.1624,50.2046,50.1287,50.1371,89180.0
2017-06-26 11:50:00,59.46,59.49,59.33,59.48,130132.0,50.1371,50.1624,50.0275,50.154,130132.0
2017-06-26 12:00:00,59.47,59.53,59.45,59.53,67926.0,50.1455,50.1961,50.1287,50.1961,67926.0
2017-06-26 12:10:00,59.53,59.55,59.49,59.5,39855.0,50.1961,50.213,50.1624,50.1708,39855.0
2017-06-26 12:20:00,59.49,59.55,59.49,59.55,54225.0,50.1624,50.213,50.1624,50.213,54225.0
2017-06-26 12:30:00,59.55,59.69,59.54,59.69,92233.0,50.213,50.331,50.2046,50.331,92233.0
2017-06-26 12:40:00,59.69,59.75,59.67,59.68,140852.0,50.331,50.3816,50.3142,50.3226,140852.0
2017-06-26 12:50:00,59.69,59.69,59.6,59.62,88133.0,50.331,50.331,50.2552,50.272,88133.0
2017-06-26 13:00:00,59.63,59.65,59.56,59.65,59318.0,50.2804,50.2973,50.2214,50.2973,59318.0
2017-06-26 13:10:00,59.65,59.66,59.55,59.59,104875.0,50.2973,50.3057,50.213,50.2467,104875.0
2017-06-26 13:20:00,59.59,59.67,59.57,59.64,95621.0,50.2467,50.3142,50.2299,50.2889,95621.0
2017-06-26 13:30:00,59.65,59.69,59.64,59.66,56396.0,50.2973,50.331,50.2889,50.3057,56396.0
2017-06-26 13:40:00,59.66,59.69,59.65,59.68,56006.0,50.3057,50.331,50.2973,50.3226,56006.0
2017-06-26 13:50:00,59.67,59.71,59.67,59.67,58173.0,50.3142,50.3479,50.3142,50.3142,58173.0
2017-06-26 14:00:00,59.67,59.68,59.6,59.63,93339.0,50.3142,50.3226,50.2552,50.2804,93339.0
2017-06-26 14:10:00,59.63,59.63,59.55,59.58,85150.0,50.2804,50.2804,50.213,50.2383,85150.0
2017-06-26 14:20:00,59.58,59.59,59.52,59.55,95421.0,50.2383,50.2467,50.1877,50.213,95421.0
2017-06-26 14:30:00,59.55,59.64,59.54,59.64,48424.0,50.213,50.2889,50.2046,50.2889,48424.0
2017-06-26 14:40:00,59.64,59.72,59.63,59.71,107099.0,50.2889,50.3563,50.2804,50.3479,107099.0
2017-06-26 14:50:00,59.71,59.77,59.7,59.73,160546.0,50.3479,50.3985,50.3395,50.3648,160546.0
2017-06-26 15:00:00,59.72,59.73,59.65,59.7,141824.0,50.3563,50.3648,50.2973,50.3395,141824.0
2017-06-26 15:10:00,59.69,59.71,59.64,59.69,203618.0,50.331,50.3479,50.2889,50.331,203618.0
2017-06-26 15:20:00,59.69,59.7,59.62,59.64,283247.0,50.331,50.3395,50.272,50.2889,283247.0
2017-06-26 15:30:00,59.63,59.69,59.61,59.64,117920.0,50.2804,50.331,50.2636,50.2889,117920.0
2017-06-26 15:40:00,59.63,59.66,59.56,59.62,172271.0,50.2804,50.3057,50.2214,50.272,172271.0
2017-06-26 15:50:00,59.62,59.7,59.61,59.63,530425.0,50.272,50.3395,50.2636,50.2804,530425.0
2017-06-27 09:30:00,59.61,59.65,59.25,59.25,213773.0,50.2636,50.2973,49.96,49.96,213773.0
2017-06-27 09:40:00,59.26,59.56,59.25,59.4,163242.0,49.9685,50.2214,49.96,50.0865,163242.0
2017-06-27 09:50:00,59.39,59.46,59.33,59.37,81500.0,50.0781,50.1371,50.0275,50.0612,81500.0
2017-06-27 10:00:00,59.38,59.57,59.33,59.43,110453.0,50.0696,50.2299,50.0275,50.1118,110453.0
2017-06-27 10:10:00,59.44,59.51,59.43,59.43,76252.0,50.1202,50.1793,50.1118,50.1118,76252.0
2017-06-27 10:20:00,59.43,59.48,59.41,59.42,65314.0,50.1118,50.154,50.0949,50.1034,65314.0
2017-06-27 10:30:00,59.43,59.54,59.42,59.52,47771.0,50.1118,50.2046,50.1034,50.1877,47771.0
2017-06-27 10:40:00,59.52,59.68,59.51,59.67,80617.0,50.1877,50.3226,50.1793,50.3142,80617.0
2017-06-27 10:50:00,59.68,59.69,59.59,59.6,68024.0,50.3226,50.331,50.2467,50.2552,68024.0
2017-06-27 11:00:00,59.6,59.62,59.5,59.5,65206.0,50.2552,50.272,50.1708,50.1708,65206.0
2017-06-27 11:10:00,59.51,59.51,59.46,59.46,76717.0,50.1793,50.1793,50.1371,50.1371,76717.0
2017-06-27 11:20:00,59.47,59.48,59.42,59.42,68981.0,50.1455,50.154,50.1034,50.1034,68981.0
2017-06-27 11:30:00,59.43,59.51,59.39,59.51,69252.0,50.1118,50.1793,50.0781,50.1793,69252.0
2017-06-27 11:40:00,59.51,59.52,59.46,59.47,42318.0,50.1793,50.1877,50.1371,50.1455,42318.0
2017-06-27 11:50:00,59.46,59.47,59.36,59.36,68401.0,50.1371,50.1455,50.0528,50.0528,68401.0
2017-06-27 12:00:00,59.36,59.39,59.32,59.37,105102.0,50.0528,50.0781,50.0191,50.0612,105102.0
2017-06-27 12:10:00,59.37,59.39,59.33,59.33,42108.0,50.0612,50.0781,50.0275,50.0275,42108.0
2017-06-27 12:20:00,59.33,59.4,59.32,59.39,77768.0,50.0275,50.0865,50.0191,50.0781,77768.0
2017-06-27 12:30:00,59.4,59.4,59.25,59.26,107770.0,50.0865,50.0865,49.96,49.9685,107770.0
2017-06-27 12:40:00,59.25,59.27,59.22,59.25,64616.0,49.96,49.9769,49.9347,49.96,64616.0
2017-06-27 12:50:00,59.24,59.26,59.11,59.15,187119.0,49.9516,49.9685,49.842,49.8757,187119.0
2017-06-27 13:00:00,59.14,59.16,59.07,59.07,95633.0,49.8673,49.8841,49.8083,49.8083,95633.0
2017-06-27 13:10:00,59.07,59.15,59.03,59.15,74604.0,49.8083,49.8757,49.7745,49.8757,74604.0
2017-06-27 13:20:00,59.14,59.15,59.03,59.04,74054.0,49.8673,49.8757,49.7745,49.783,74054.0
2017-06-27 13:30:00,59.04,59.05,58.89,58.91,273104.0,49.783,49.7914,49.6565,49.6733,273104.0
2017-06-27 13:40:00,58.91,58.98,58.81,58.96,145178.0,49.6733,49.7324,49.589,49.7155,145178.0
2017-06-27 13:50:00,58.95,59.03,58.95,58.96,113215.0,49.7071,49.7745,49.7071,49.7155,113215.0
2017-06-27 14:00:00,58.97,58.97,58.86,58.91,110856.0,49.7239,49.7239,49.6312,49.6733,110856.0
2017-06-27 14:10:00,58.9,59.04,58.89,59.04,119194.0,49.6649,49.783,49.6565,49.783,119194.0
2017-06-27 14:20:00,59.04,59.07,58.99,59.05,76527.0,49.783,49.8083,49.7408,49.7914,76527.0
2017-06-27 14:30:00,59.05,59.11,59.04,59.06,89404.0,49.7914,49.842,49.783,49.7998,89404.0
2017-06-27 14:40:00,59.06,59.13,59.06,59.09,68105.0,49.7998,49.8588,49.7998,49.8251,68105.0
2017-06-27 14:50:00,59.09,59.11,59.0,59.01,153788.0,49.8251,49.842,49.7492,49.7577,153788.0
2017-06-27 15:00:00,59.02,59.1,58.97,59.01,110590.0,49.7661,49.8335,49.7239,49.7577,110590.0
2017-06-27 15:10:00,59.01,59.08,59.0,59.02,72845.0,49.7577,49.8167,49.7492,49.7661,72845.0
2017-06-27 15:20:00,59.03,59.05,59.0,59.03,123976.0,49.7745,49.7914,49.7492,49.7745,123976.0
2017-06-27 15:30:00,59.03,59.06,58.95,58.99,168376.0,49.7745,49.7998,49.7071,49.7408,168376.0
2017-06-27 15:40:00,58.99,59.07,58.95,59.03,189603.0,49.7408,49.8083,49.7071,49.7745,189603.0
2017-06-27 15:50:00,59.02,59.02,58.94,58.95,528189.0,49.7661,49.7661,49.6986,49.7071,528189.0
2017-06-28 09:30:00,59.06,59.24,58.8,59.02,359738.0,49.7998,49.9516,49.5806,49.7661,359738.0
2017-06-28 09:40:00,59.03,59.12,58.91,58.92,148708.0,49.7745,49.8504,49.6733,49.6818,148708.0
2017-06-28 09:50:00,58.93,58.96,58.83,58.93,137474.0,49.6902,49.7155,49.6059,49.6902,137474.0
2017-06-28 10:00:00,58.93,59.05,58.91,58.98,147309.0,49.6902,49.7914,49.6733,49.7324,147309.0
2017-06-28 10:10:00,59.0,59.07,58.94,59.07,116183.0,49.7492,49.8083,49.6986,49.8083,116183.0
2017-06-28 10:20:00,59.07,59.11,58.97,58.97,84359.0,49.8083,49.842,49.7239,49.7239,84359.0
2017-06-28 10:30:00,58.97,59.06,58.92,58.98,130995.0,49.7239,49.7998,49.6818,49.7324,130995.0
2017-06-28 10:40:00,58.99,59.07,58.96,59.0,160405.0,49.7408,49.8083,49.7155,49.7492,160405.0
2017-06-28 10:50:00,59.0,59.12,58.98,59.03,168251.0,49.7492,49.8504,49.7324,49.7745,168251.0
2017-06-28 11:00:00,59.02,59.08,58.97,59.01,118165.0,49.7661,49.8167,49.7239,49.7577,118165.0
2017-06-28 11:10:00,59.01,59.1,58.99,59.06,83969.0,49.7577,49.8335,49.7408,49.7998,83969.0
2017-06-28 11:20:00,59.05,59.08,59.0,59.03,58235.0,49.7914,49.8167,49.7492,49.7745,58235.0
2017-06-28 11:30:00,59.04,59.06,59.0,59.03,62252.0,49.783,49.7998,49.7492,49.7745,62252.0
2017-06-28 11:40:00,59.03,59.05,59.01,59.05,44559.0,49.7745,49.7914,49.7577,49.7914,44559.0
2017-06-28 11:50:00,59.04,59.11,59.04,59.05,76882.0,49.783,49.842,49.783,49.7914,76882.0
2017-06-28 12:00:00,59.06,59.07,59.02,59.04,59997.0,49.7998,49.8083,49.7661,49.783,59997.0
2017-06-28 12:10:00,59.05,59.05,58.99,59.01,72724.0,49.7914,49.7914,49.7408,49.7577,72724.0
2017-06-28 12:20:00,59.0,59.06,59.0,59.06,52465.0,49.7492,49.7998,49.7492,49.7998,52465.0
2017-06-28 12:30:00,59.05,59.16,59.05,59.16,81232.0,49.7914,49.8841,49.7914,49.8841,81232.0
2017-06-28 12:40:00,59.16,59.23,59.15,59.21,86255.0,49.8841,49.9432,49.8757,49.9263,86255.0
2017-06-28 12:50:00,59.2,59.21,59.14,59.18,70834.0,49.9179,49.9263,49.8673,49.901,70834.0
2017-06-28 13:00:00,59.19,59.22,59.15,59.17,70304.0,49.9094,49.9347,49.8757,49.8926,70304.0
2017-06-28 13:10:00,59.18,59.19,59.13,59.18,61009.0,49.901,49.9094,49.8588,49.901,61009.0
2017-06-28 13:20:00,59.18,59.21,59.16,59.19,60837.0,49.901,49.9263,49.8841,49.9094,60837.0
2017-06-28 13:30:00,59.19,59.19,59.13,59.16,58779.0,49.9094,49.9094,49.8588,49.8841,58779.0
2017-06-28 13:40:00,59.15,59.19,59.11,59.11,50402.0,49.8757,49.9094,49.842,49.842,50402.0
2017-06-28 13:50:00,59.11,59.16,59.1,59.15,52925.0,49.842,49.8841,49.8335,49.8757,52925.0
2017-06-28 14:00:00,59.15,59.19,59.13,59.18,48010.0,49.8757,49.9094,49.8588,49.901,48010.0
2017-06-28 14:10:00,59.18,59.19,59.12,59.13,53029.0,49.901,49.9094,49.8504,49.8588,53029.0
2017-06-28 14:20:00,59.14,59.14,59.09,59.09,60527.0,49.8673,49.8673,49.8251,49.8251,60527.0
2017-06-28 14:30:00,59.09,59.11,59.06,59.1,66819.0,49.8251,49.842,49.7998,49.8335,66819.0
2017-06-28 14:40:00,59.1,59.14,59.09,59.1,65917.0,49.8335,49.8673,49.8251,49.8335,65917.0
2017-06-28 14:50:00,59.09,59.15,59.08,59.15,92875.0,49.8251,49.8757,49.8167,49.8757,92875.0
2017-06-28 15:00:00,59.15,59.25,59.14,59.21,115679.0,49.8757,49.96,49.8673,49.9263,115679.0
2017-06-28 15:10:00,59.2,59.22,59.17,59.21,99667.0,49.9179,49.9347,49.8926,49.9263,99667.0
2017-06-28 15:20:00,59.2,59.21,59.17,59.2,109606.0,49.9179,49.9263,49.8926,49.9179,109606.0
2017-06-28 15:30:00,59.2,59.22,59.15,59.16,133478.0,49.9179,49.9347,49.8757,49.8841,133478.0
2017-06-28 15:40:00,59.15,59.17,59.13,59.15,168399.0,49.8757,49.8926,49.8588,49.8757,168399.0
2017-06-28 15:50:00,59.15,59.25,59.14,59.18,550785.0,49.8757,49.96,49.8673,49.901,550785.0
2017-06-29 09:30:00,59.17,59.18,58.96,59.0,212491.0,49.8926,49.901,49.7155,49.7492,212491.0
2017-06-29 09:40:00,58.99,59.0,58.71,58.8,207041.0,49.7408,49.7492,49.5047,49.5806,207041.0
2017-06-29 09:50:00,58.81,58.92,58.8,58.82,77930.0,49.589,49.6818,49.5806,49.5975,77930.0
2017-06-29 10:00:00,58.82,58.82,58.61,58.68,152851.0,49.5975,49.5975,49.4204,49.4794,152851.0
2017-06-29 10:10:00,58.67,58.67,58.42,58.47,196021.0,49.471,49.471,49.2602,49.3023,196021.0
2017-06-29 10:20:00,58.47,58.7,58.46,58.68,109449.0,49.3023,49.4963,49.2939,49.4794,109449.0
2017-06-29 10:30:00,58.7,58.71,58.61,58.69,102198.0,49.4963,49.5047,49.4204,49.4878,102198.0
2017-06-29 10:40:00,58.69,58.8,58.66,58.73,88218.0,49.4878,49.5806,49.4625,49.5216,88218.0
2017-06-29 10:50:00,58.73,58.73,58.59,58.61,72927.0,49.5216,49.5216,49.4035,49.4204,72927.0
2017-06-29 11:00:00,58.6,58.66,58.47,58.54,112318.0,49.4119,49.4625,49.3023,49.3614,112318.0
2017-06-29 11:10:00,58.55,58.55,58.42,58.51,109541.0,49.3698,49.3698,49.2602,49.3361,109541.0
2017-06-29 11:20:00,58.51,58.53,58.46,58.51,80969.0,49.3361,49.3529,49.2939,49.3361,80969.0
2017-06-29 11:30:00,58.51,58.51,58.31,58.46,249903.0,49.3361,49.3361,49.1674,49.2939,249903.0
2017-06-29 11:40:00,58.46,58.64,58.46,58.59,94129.0,49.2939,49.4457,49.2939,49.4035,94129.0
2017-06-29 11:50:00,58.58,58.6,58.51,58.57,154705.0,49.3951,49.4119,49.3361,49.3866,154705.0
2017-06-29 12:00:00,58.57,58.65,58.52,58.58,75066.0,49.3866,49.4541,49.3445,49.3951,75066.0
2017-06-29 12:10:00,58.59,58.62,58.54,58.56,93597.0,49.4035,49.4288,49.3614,49.3782,93597.0
2017-06-29 12:20:00,58.55,58.55,58.46,58.53,67700.0,49.3698,49.3698,49.2939,49.3529,67700.0
2017-06-29 12:30:00,58.53,58.56,58.45,58.48,57717.0,49.3529,49.3782,49.2855,49.3108,57717.0
2017-06-29 12:40:00,58.49,58.54,58.44,58.45,50513.0,49.3192,49.3614,49.277,49.2855,50513.0
2017-06-29 12:50:00,58.44,58.45,58.27,58.28,89311.0,49.277,49.2855,49.1337,49.1421,89311.0
2017-06-29 13:00:00,58.27,58.38,58.23,58.3,106921.0,49.1337,49.2264,49.1,49.159,106921.0
2017-06-29 13:10:00,58.31,58.32,58.18,58.26,76446.0,49.1674,49.1758,49.0578,49.1253,76446.0
2017-06-29 13:20:00,58.25,58.26,57.95,58.0,346039.0,49.1168,49.1253,48.8639,48.906,346039.0
2017-06-29 13:30:00,58.0,58.3,57.99,58.29,216449.0,48.906,49.159,48.8976,49.1506,216449.0
2017-06-29 13:40:00,58.29,58.32,58.2,58.22,97334.0,49.1506,49.1758,49.0747,49.0915,97334.0
2017-06-29 13:50:00,58.23,58.24,58.16,58.21,153701.0,49.1,49.1084,49.0409,49.0831,153701.0
2017-06-29 14:00:00,58.21,58.34,58.14,58.28,104963.0,49.0831,49.1927,49.0241,49.1421,104963.0
2017-06-29 14:10:00,58.28,58.28,58.19,58.22,74967.0,49.1421,49.1421,49.0662,49.0915,74967.0
2017-06-29 14:20:00,58.22,58.31,58.21,58.3,73812.0,49.0915,49.1674,49.0831,49.159,73812.0
2017-06-29 14:30:00,58.29,58.39,58.29,58.38,89142.0,49.1506,49.2349,49.1506,49.2264,89142.0
2017-06-29 14:40:00,58.38,58.45,58.33,58.35,84590.0,49.2264,49.2855,49.1843,49.2011,84590.0
2017-06-29 14:50:00,58.36,58.44,58.33,58.43,87929.0,49.2096,49.277,49.1843,49.2686,87929.0
2017-06-29 15:00:00,58.44,58.54,58.42,58.42,95581.0,49.277,49.3614,49.2602,49.2602,95581.0
2017-06-29 15:10:00,58.42,58.43,58.38,58.41,133364.0,49.2602,49.2686,49.2264,49.2517,133364.0
2017-06-29 15:20:00,58.41,58.41,58.31,58.35,132616.0,49.2517,49.2517,49.1674,49.2011,132616.0
2017-06-29 15:30:00,58.35,58.44,58.3,58.41,234128.0,49.2011,49.277,49.159,49.2517,234128.0
2017-06-29 15:40:00,58.41,58.41,58.26,58.26,399064.0,49.2517,49.2517,49.1253,49.1253,399064.0
2017-06-29 15:50:00,58.27,58.47,58.26,58.35,1164081.0,49.1337,49.3023,49.1253,49.2011,1164081.0
2017-06-30 09:30:00,58.72,58.93,58.55,58.92,733076.0,49.5131,49.6902,49.3698,49.6818,733076.0
2017-06-30 09:40:00,58.93,58.95,58.75,58.84,152329.0,49.6902,49.7071,49.5384,49.6143,152329.0
2017-06-30 09:50:00,58.85,58.88,58.7,58.74,128061.0,49.6227,49.648,49.4963,49.53,128061.0
2017-06-30 10:00:00,58.73,58.86,58.64,58.85,255580.0,49.5216,49.6312,49.4457,49.6227,255580.0
2017-06-30 10:10:00,58.84,58.88,58.7,58.8,133341.0,49.6143,49.648,49.4963,49.5806,133341.0
2017-06-30 10:20:00,58.8,58.87,58.78,58.87,129086.0,49.5806,49.6396,49.5637,49.6396,129086.0
2017-06-30 10:30:00,58.87,58.94,58.84,58.84,196776.0,49.6396,49.6986,49.6143,49.6143,196776.0
2017-06-30 10:40:00,58.83,58.86,58.76,58.78,109281.0,49.6059,49.6312,49.5469,49.5637,109281.0
2017-06-30 10:50:00,58.78,58.9,58.77,58.86,117763.0,49.5637,49.6649,49.5553,49.6312,117763.0
2017-06-30 11:00:00,58.86,58.89,58.84,58.87,75233.0,49.6312,49.6565,49.6143,49.6396,75233.0
2017-06-30 11:10:00,58.86,58.87,58.76,58.78,113314.0,49.6312,49.6396,49.5469,49.5637,113314.0
2017-06-30 11:20:00,58.78,58.8,58.73,58.73,113128.0,49.5637,49.5806,49.5216,49.5216,113128.0
2017-06-30 11:30:00,58.73,58.74,58.58,58.64,99611.0,49.5216,49.53,49.3951,49.4457,99611.0
2017-06-30 11:40:00,58.64,58.7,58.59,58.68,81698.0,49.4457,49.4963,49.4035,49.4794,81698.0
2017-06-30 11:50:00,58.68,58.74,58.65,58.66,112503.0,49.4794,49.53,49.4541,49.4625,112503.0
2017-06-30 12:00:00,58.66,58.68,58.62,58.65,70714.0,49.4625,49.4794,49.4288,49.4541,70714.0
2017-06-30 12:10:00,58.66,58.71,58.65,58.71,64235.0,49.4625,49.5047,49.4541,49.5047,64235.0
2017-06-30 12:20:00,58.71,58.71,58.64,58.65,75293.0,49.5047,49.5047,49.4457,49.4541,75293.0
2017-06-30 12:30:00,58.65,58.69,58.62,58.67,55260.0,49.4541,49.4878,49.4288,49.471,55260.0
2017-06-30 12:40:00,58.67,58.67,58.56,58.56,53446.0,49.471,49.471,49.3782,49.3782,53446.0
2017-06-30 12:50:00,58.57,58.62,58.56,58.6,74620.0,49.3866,49.4288,49.3782,49.4119,74620.0
2017-06-30 13:00:00,58.6,58.64,58.6,58.64,52758.0,49.4119,49.4457,49.4119,49.4457,52758.0
2017-06-30 13:10:00,58.64,58.65,58.62,58.63,24551.0,49.4457,49.4541,49.4288,49.4372,24551.0
2017-06-30 13:20:00,58.63,58.67,58.62,58.66,74357.0,49.4372,49.471,49.4288,49.4625,74357.0
2017-06-30 13:30:00,58.66,58.67,58.61,58.63,65459.0,49.4625,49.471,49.4204,49.4372,65459.0
2017-06-30 13:40:00,58.64,58.64,58.56,58.6,49685.0,49.4457,49.4457,49.3782,49.4119,49685.0
2017-06-30 13:50:00,58.61,58.61,58.55,58.57,72845.0,49.4204,49.4204,49.3698,49.3866,72845.0
2017-06-30 14:00:00,58.57,58.62,58.56,58.58,88360.0,49.3866,49.4288,49.3782,49.3951,88360.0
2017-06-30 14:10:00,58.59,58.67,58.58,58.67,72273.0,49.4035,49.471,49.3951,49.471,72273.0
2017-06-30 14:20:00,58.67,58.68,58.63,58.66,73183.0,49.471,49.4794,49.4372,49.4625,73183.0
2017-06-30 14:30:00,58.66,58.67,58.6,58.64,92831.0,49.4625,49.471,49.4119,49.4457,92831.0
2017-06-30 14:40:00,58.64,58.64,58.57,58.61,75329.0,49.4457,49.4457,49.3866,49.4204,75329.0
2017-06-30 14:50:00,58.6,58.61,58.54,58.56,86424.0,49.4119,49.4204,49.3614,49.3782,86424.0
2017-06-30 15:00:00,58.55,58.57,58.52,58.53,121774.0,49.3698,49.3866,49.3445,49.3529,121774.0
2017-06-30 15:10:00,58.53,58.56,58.5,58.55,136687.0,49.3529,49.3782,49.3276,49.3698,136687.0
2017-06-30 15:20:00,58.56,58.57,58.54,58.56,114309.0,49.3782,49.3866,49.3614,49.3782,114309.0
2017-06-30 15:30:00,58.55,58.57,58.5,58.51,132924.0,49.3698,49.3866,49.3276,49.3361,132924.0
2017-06-30 15:40:00,58.51,58.56,58.5,58.55,220855.0,49.3361,49.3782,49.3276,49.3698,220855.0
2017-06-30 15:50:00,58.55,58.55,58.29,58.32,1044040.0,49.3698,49.3698,49.1506,49.1758,1044040.0
2017-07-03 09:30:00,58.9,58.99,58.51,58.52,471910.0,49.6649,49.7408,49.3361,49.3445,471910.0
2017-07-03 09:40:00,58.53,58.77,58.51,58.76,197995.0,49.3529,49.5553,49.3361,49.5469,197995.0
2017-07-03 09:50:00,58.76,58.83,58.64,58.64,135085.0,49.5469,49.6059,49.4457,49.4457,135085.0
2017-07-03 10:00:00,58.65,58.77,58.58,58.62,120750.0,49.4541,49.5553,49.3951,49.4288,120750.0
2017-07-03 10:10:00,58.62,58.72,58.55,58.55,111729.0,49.4288,49.5131,49.3698,49.3698,111729.0
2017-07-03 10:20:00,58.56,58.63,58.55,58.58,136480.0,49.3782,49.4372,49.3698,49.3951,136480.0
2017-07-03 10:30:00,58.58,58.59,58.48,58.55,107010.0,49.3951,49.4035,49.3108,49.3698,107010.0
2017-07-03 10:40:00,58.55,58.58,58.52,58.53,110348.0,49.3698,49.3951,49.3445,49.3529,110348.0
2017-07-03 10:50:00,58.53,58.56,58.42,58.45,162611.0,49.3529,49.3782,49.2602,49.2855,162611.0
2017-07-03 11:00:00,58.44,58.49,58.37,58.4,120207.0,49.277,49.3192,49.218,49.2433,120207.0
2017-07-03 11:10:00,58.4,58.47,58.32,58.34,126268.0,49.2433,49.3023,49.1758,49.1927,126268.0
2017-07-03 11:20:00,58.33,58.43,58.33,58.41,123517.0,49.1843,49.2686,49.1843,49.2517,123517.0
2017-07-03 11:30:00,58.41,58.42,58.33,58.34,116781.0,49.2517,49.2602,49.1843,49.1927,116781.0
2017-07-03 11:40:00,58.34,58.42,58.31,58.39,110088.0,49.1927,49.2602,49.1674,49.2349,110088.0
2017-07-03 11:50:00,58.39,58.44,58.33,58.42,146634.0,49.2349,49.277,49.1843,49.2602,146634.0
2017-07-03 12:00:00,58.42,58.43,58.32,58.35,109480.0,49.2602,49.2686,49.1758,49.2011,109480.0
2017-07-03 12:10:00,58.35,58.38,58.31,58.35,90969.0,49.2011,49.2264,49.1674,49.2011,90969.0
2017-07-03 12:20:00,58.35,58.4,58.31,58.37,141292.0,49.2011,49.2433,49.1674,49.218,141292.0
2017-07-03 12:30:00,58.37,58.4,58.33,58.37,133044.0,49.218,49.2433,49.1843,49.218,133044.0
2017-07-03 12:40:00,58.37,58.42,58.32,58.37,196085.0,49.218,49.2602,49.1758,49.218,196085.0
2017-07-03 12:50:00,58.37,58.39,58.25,58.25,386502.0,49.218,49.2349,49.1168,49.1168,386502.0
2017-07-05 09:30:00,58.43,58.5,58.2,58.29,389384.0,49.2686,49.3276,49.0747,49.1506,389384.0
2017-07-05 09:40:00,58.29,58.33,58.06,58.07,173720.0,49.1506,49.1843,48.9566,48.965,173720.0
2017-07-05 09:50:00,58.08,58.13,58.0,58.02,231699.0,48.9735,49.0156,48.906,48.9229,231699.0
2017-07-05 10:00:00,58.01,58.14,57.97,58.12,176746.0,48.9145,49.0241,48.8807,49.0072,176746.0
2017-07-05 10:10:00,58.13,58.22,58.06,58.1,113313.0,49.0156,49.0915,48.9566,48.9903,113313.0
2017-07-05 10:20:00,58.1,58.13,58.04,58.06,118395.0,48.9903,49.0156,48.9397,48.9566,118395.0
2017-07-05 10:30:00,58.06,58.1,58.05,58.08,120720.0,48.9566,48.9903,48.9482,48.9735,120720.0
2017-07-05 10:40:00,58.08,58.1,58.02,58.05,160551.0,48.9735,48.9903,48.9229,48.9482,160551.0
2017-07-05 10:50:00,58.05,58.08,57.99,58.04,103820.0,48.9482,48.9735,48.8976,48.9397,103820.0
2017-07-05 11:00:00,58.05,58.15,58.03,58.11,114356.0,48.9482,49.0325,48.9313,48.9988,114356.0
2017-07-05 11:10:00,58.11,58.17,58.11,58.16,84592.0,48.9988,49.0494,48.9988,49.0409,84592.0
2017-07-05 11:20:00,58.16,58.17,58.09,58.1,126307.0,49.0409,49.0494,48.9819,48.9903,126307.0
2017-07-05 11:30:00,58.1,58.12,58.06,58.12,54148.0,48.9903,49.0072,48.9566,49.0072,54148.0
2017-07-05 11:40:00,58.12,58.13,58.07,58.07,77337.0,49.0072,49.0156,48.965,48.965,77337.0
2017-07-05 11:50:00,58.08,58.11,58.03,58.04,54447.0,48.9735,48.9988,48.9313,48.9397,54447.0
2017-07-05 12:00:00,58.04,58.06,57.8,57.91,663259.0,48.9397,48.9566,48.7374,48.8301,663259.0
2017-07-05 12:10:00,57.91,57.96,57.86,57.92,104581.0,48.8301,48.8723,48.788,48.8386,104581.0
2017-07-05 12:20:00,57.92,57.93,57.86,57.89,99740.0,48.8386,48.847,48.788,48.8133,99740.0
2017-07-05 12:30:00,57.88,57.94,57.85,57.94,97034.0,48.8048,48.8554,48.7795,48.8554,97034.0
2017-07-05 12:40:00,57.94,58.0,57.92,58.0,71377.0,48.8554,48.906,48.8386,48.906,71377.0
2017-07-05 12:50:00,58.0,58.02,57.98,58.02,67314.0,48.906,48.9229,48.8892,48.9229,67314.0
2017-07-05 13:00:00,58.02,58.04,57.99,58.01,80408.0,48.9229,48.9397,48.8976,48.9145,80408.0
2017-07-05 13:10:00,58.0,58.01,57.96,57.98,115566.0,48.906,48.9145,48.8723,48.8892,115566.0
2017-07-05 13:20:00,57.98,58.03,57.97,57.97,94138.0,48.8892,48.9313,48.8807,48.8807,94138.0
2017-07-05 13:30:00,57.97,58.02,57.97,57.99,63160.0,48.8807,48.9229,48.8807,48.8976,63160.0
2017-07-05 13:40:00,58.0,58.02,57.96,57.97,60526.0,48.906,48.9229,48.8723,48.8807,60526.0
2017-07-05 13:50:00,57.97,58.0,57.96,57.98,66812.0,48.8807,48.906,48.8723,48.8892,66812.0
2017-07-05 14:00:00,57.98,58.05,57.85,57.86,141774.0,48.8892,48.9482,48.7795,48.788,141774.0
2017-07-05 14:10:00,57.86,57.95,57.85,57.92,111963.0,48.788,48.8639,48.7795,48.8386,111963.0
2017-07-05 14:20:00,57.91,57.99,57.9,57.97,74598.0,48.8301,48.8976,48.8217,48.8807,74598.0
2017-07-05 14:30:00,57.96,58.02,57.95,57.99,107163.0,48.8723,48.9229,48.8639,48.8976,107163.0
2017-07-05 14:40:00,58.0,58.04,57.96,57.99,122522.0,48.906,48.9397,48.8723,48.8976,122522.0
2017-07-05 14:50:00,57.99,58.0,57.92,57.92,71846.0,48.8976,48.906,48.8386,48.8386,71846.0
2017-07-05 15:00:00,57.93,57.95,57.89,57.89,114302.0,48.847,48.8639,48.8133,48.8133,114302.0
2017-07-05 15:10:00,57.89,57.92,57.88,57.92,64888.0,48.8133,48.8386,48.8048,48.8386,64888.0
2017-07-05 15:20:00,57.91,57.94,57.86,57.88,157910.0,48.8301,48.8554,48.788,48.8048,157910.0
2017-07-05 15:30:00,57.88,57.9,57.86,57.89,178522.0,48.8048,48.8217,48.788,48.8133,178522.0
2017-07-05 15:40:00,57.88,57.93,57.86,57.89,324539.0,48.8048,48.847,48.788,48.8133,324539.0
2017-07-05 15:50:00,57.9,57.97,57.89,57.94,592621.0,48.8217,48.8807,48.8133,48.8554,592621.0
2017-07-06 09:30:00,57.8,57.83,57.56,57.59,518737.0,48.7374,48.7627,48.535,48.5603,518737.0
2017-07-06 09:40:00,57.61,57.78,57.52,57.59,209809.0,48.5772,48.7205,48.5013,48.5603,209809.0
2017-07-06 09:50:00,57.58,57.75,57.57,57.66,201583.0,48.5519,48.6952,48.5434,48.6193,201583.0
2017-07-06 10:00:00,57.67,57.73,57.51,57.53,271947.0,48.6278,48.6784,48.4928,48.5097,271947.0
2017-07-06 10:10:00,57.53,57.68,57.53,57.61,160792.0,48.5097,48.6362,48.5097,48.5772,160792.0
2017-07-06 10:20:00,57.61,57.63,57.4,57.48,326912.0,48.5772,48.594,48.4001,48.4676,326912.0
2017-07-06 10:30:00,57.48,57.69,57.45,57.68,160452.0,48.4676,48.6446,48.4423,48.6362,160452.0
2017-07-06 10:40:00,57.68,57.72,57.61,57.67,140580.0,48.6362,48.6699,48.5772,48.6278,140580.0
2017-07-06 10:50:00,57.66,57.76,57.64,57.72,218702.0,48.6193,48.7037,48.6025,48.6699,218702.0
2017-07-06 11:00:00,57.72,57.88,57.69,57.85,233620.0,48.6699,48.8048,48.6446,48.7795,233620.0
2017-07-06 11:10:00,57.86,57.92,57.8,57.8,157006.0,48.788,48.8386,48.7374,48.7374,157006.0
2017-07-06 11:20:00,57.81,57.83,57.7,57.78,162606.0,48.7458,48.7627,48.6531,48.7205,162606.0
2017-07-06 11:30:00,57.78,57.9,57.77,57.86,112647.0,48.7205,48.8217,48.7121,48.788,112647.0
2017-07-06 11:40:00,57.86,57.87,57.76,57.78,96415.0,48.788,48.7964,48.7037,48.7205,96415.0
2017-07-06 11:50:00,57.79,57.79,57.7,57.76,161987.0,48.7289,48.7289,48.6531,48.7037,161987.0
2017-07-06 12:00:00,57.76,57.77,57.71,57.74,228762.0,48.7037,48.7121,48.6615,48.6868,228762.0
2017-07-06 12:10:00,57.73,57.76,57.69,57.69,125065.0,48.6784,48.7037,48.6446,48.6446,125065.0
2017-07-06 12:20:00,57.69,57.7,57.51,57.53,125632.0,48.6446,48.6531,48.4928,48.5097,125632.0
2017-07-06 12:30:00,57.53,57.69,57.5,57.68,151495.0,48.5097,48.6446,48.4844,48.6362,151495.0
2017-07-06 12:40:00,57.69,57.72,57.61,57.65,91957.0,48.6446,48.6699,48.5772,48.6109,91957.0
2017-07-06 12:50:00,57.64,57.65,57.54,57.56,132309.0,48.6025,48.6109,48.5181,48.535,132309.0
2017-07-06 13:00:00,57.56,57.68,57.55,57.65,342732.0,48.535,48.6362,48.5266,48.6109,342732.0
2017-07-06 13:10:00,57.63,57.74,57.62,57.71,97547.0,48.594,48.6868,48.5856,48.6615,97547.0
2017-07-06 13:20:00,57.71,57.81,57.63,57.8,178090.0,48.6615,48.7458,48.594,48.7374,178090.0
2017-07-06 13:30:00,57.79,57.8,57.7,57.77,78890.0,48.7289,48.7374,48.6531,48.7121,78890.0
2017-07-06 13:40:00,57.78,57.78,57.71,57.77,69426.0,48.7205,48.7205,48.6615,48.7121,69426.0
2017-07-06 13:50:00,57.76,57.77,57.63,57.68,85565.0,48.7037,48.7121,48.594,48.6362,85565.0
2017-07-06 14:00:00,57.67,57.68,57.6,57.65,104419.0,48.6278,48.6362,48.5687,48.6109,104419.0
2017-07-06 14:10:00,57.64,57.66,57.58,57.62,76532.0,48.6025,48.6193,48.5519,48.5856,76532.0
2017-07-06 14:20:00,57.61,57.67,57.61,57.67,90162.0,48.5772,48.6278,48.5772,48.6278,90162.0
2017-07-06 14:30:00,57.66,57.69,57.6,57.62,150750.0,48.6193,48.6446,48.5687,48.5856,150750.0
2017-07-06 14:40:00,57.63,57.63,57.57,57.59,134878.0,48.594,48.594,48.5434,48.5603,134878.0
2017-07-06 14:50:00,57.59,57.6,57.53,57.59,121042.0,48.5603,48.5687,48.5097,48.5603,121042.0
2017-07-06 15:00:00,57.58,57.61,57.53,57.54,113049.0,48.5519,48.5772,48.5097,48.5181,113049.0
2017-07-06 15:10:00,57.54,57.62,57.51,57.58,156716.0,48.5181,48.5856,48.4928,48.5519,156716.0
2017-07-06 15:20:00,57.58,57.64,57.55,57.56,146165.0,48.5519,48.6025,48.5266,48.535,146165.0
2017-07-06 15:30:00,57.56,57.58,57.48,57.52,224296.0,48.535,48.5519,48.4676,48.5013,224296.0
2017-07-06 15:40:00,57.52,57.64,57.49,57.63,385084.0,48.5013,48.6025,48.476,48.594,385084.0
2017-07-06 15:50:00,57.63,57.64,57.55,57.59,622561.0,48.594,48.6025,48.5266,48.5603,622561.0
2017-07-07 09:30:00,57.79,57.84,57.54,57.72,387713.0,48.7289,48.7711,48.5181,48.6699,387713.0
2017-07-07 09:40:00,57.72,57.79,57.65,57.68,104382.0,48.6699,48.7289,48.6109,48.6362,104382.0
2017-07-07 09:50:00,57.69,57.87,57.68,57.87,156306.0,48.6446,48.7964,48.6362,48.7964,156306.0
2017-07-07 10:00:00,57.87,57.88,57.72,57.79,129618.0,48.7964,48.8048,48.6699,48.7289,129618.0
2017-07-07 10:10:00,57.8,57.83,57.75,57.75,227081.0,48.7374,48.7627,48.6952,48.6952,227081.0
2017-07-07 10:20:00,57.75,57.91,57.73,57.91,112643.0,48.6952,48.8301,48.6784,48.8301,112643.0
2017-07-07 10:30:00,57.91,57.98,57.91,57.96,120486.0,48.8301,48.8892,48.8301,48.8723,120486.0
2017-07-07 10:40:00,57.95,58.0,57.91,57.92,107581.0,48.8639,48.906,48.8301,48.8386,107581.0
2017-07-07 10:50:00,57.91,57.96,57.9,57.93,98724.0,48.8301,48.8723,48.8217,48.847,98724.0
2017-07-07 11:00:00,57.93,57.94,57.86,57.89,110931.0,48.847,48.8554,48.788,48.8133,110931.0
2017-07-07 11:10:00,57.89,57.89,57.81,57.85,176754.0,48.8133,48.8133,48.7458,48.7795,176754.0
2017-07-07 11:20:00,57.85,57.92,57.83,57.91,143540.0,48.7795,48.8386,48.7627,48.8301,143540.0
2017-07-07 11:30:00,57.92,58.08,57.91,58.07,143719.0,48.8386,48.9735,48.8301,48.965,143719.0
2017-07-07 11:40:00,58.06,58.1,58.0,58.09,78439.0,48.9566,48.9903,48.906,48.9819,78439.0
2017-07-07 11:50:00,58.09,58.15,58.09,58.1,86271.0,48.9819,49.0325,48.9819,48.9903,86271.0
2017-07-07 12:00:00,58.1,58.12,58.03,58.05,80223.0,48.9903,49.0072,48.9313,48.9482,80223.0
2017-07-07 12:10:00,58.05,58.14,58.05,58.11,90193.0,48.9482,49.0241,48.9482,48.9988,90193.0
2017-07-07 12:20:00,58.11,58.18,58.1,58.17,70930.0,48.9988,49.0578,48.9903,49.0494,70930.0
2017-07-07 12:30:00,58.17,58.2,58.16,58.19,30303.0,49.0494,49.0747,49.0409,49.0662,30303.0
2017-07-07 12:40:00,58.19,58.25,58.18,58.21,88174.0,49.0662,49.1168,49.0578,49.0831,88174.0
2017-07-07 12:50:00,58.21,58.24,58.17,58.24,77626.0,49.0831,49.1084,49.0494,49.1084,77626.0
2017-07-07 13:00:00,58.24,58.26,58.17,58.19,56577.0,49.1084,49.1253,49.0494,49.0662,56577.0
2017-07-07 13:10:00,58.19,58.19,58.14,58.16,69644.0,49.0662,49.0662,49.0241,49.0409,69644.0
2017-07-07 13:20:00,58.15,58.25,58.15,58.24,55521.0,49.0325,49.1168,49.0325,49.1084,55521.0
2017-07-07 13:30:00,58.25,58.3,58.24,58.25,68804.0,49.1168,49.159,49.1084,49.1168,68804.0
2017-07-07 13:40:00,58.25,58.33,58.24,58.31,125082.0,49.1168,49.1843,49.1084,49.1674,125082.0
2017-07-07 13:50:00,58.32,58.32,58.23,58.26,87500.0,49.1758,49.1758,49.1,49.1253,87500.0
2017-07-07 14:00:00,58.26,58.26,58.18,58.19,60149.0,49.1253,49.1253,49.0578,49.0662,60149.0
2017-07-07 14:10:00,58.18,58.25,58.17,58.2,80454.0,49.0578,49.1168,49.0494,49.0747,80454.0
2017-07-07 14:20:00,58.21,58.27,58.2,58.26,105312.0,49.0831,49.1337,49.0747,49.1253,105312.0
2017-07-07 14:30:00,58.26,58.32,58.25,58.28,77559.0,49.1253,49.1758,49.1168,49.1421,77559.0
2017-07-07 14:40:00,58.29,58.33,58.28,58.32,79948.0,49.1506,49.1843,49.1421,49.1758,79948.0
2017-07-07 14:50:00,58.33,58.36,58.28,58.29,105896.0,49.1843,49.2096,49.1421,49.1506,105896.0
2017-07-07 15:00:00,58.28,58.31,58.26,58.28,126148.0,49.1421,49.1674,49.1253,49.1421,126148.0
2017-07-07 15:10:00,58.27,58.28,58.19,58.26,103581.0,49.1337,49.1421,49.0662,49.1253,103581.0
2017-07-07 15:20:00,58.26,58.26,58.2,58.23,149909.0,49.1253,49.1253,49.0747,49.1,149909.0
2017-07-07 15:30:00,58.23,58.24,58.16,58.17,143676.0,49.1,49.1084,49.0409,49.0494,143676.0
2017-07-07 15:40:00,58.17,58.23,58.16,58.18,230734.0,49.0494,49.1,49.0409,49.0578,230734.0
2017-07-07 15:50:00,58.18,58.19,58.03,58.04,557436.0,49.0578,49.0662,48.9313,48.9397,557436.0
2017-07-10 09:30:00,58.18,58.35,58.06,58.15,282988.0,49.0578,49.2011,48.9566,49.0325,282988.0
2017-07-10 09:40:00,58.15,58.24,58.1,58.1,140458.0,49.0325,49.1084,48.9903,48.9903,140458.0
2017-07-10 09:50:00,58.1,58.14,58.0,58.02,117325.0,48.9903,49.0241,48.906,48.9229,117325.0
2017-07-10 10:00:00,58.03,58.09,58.01,58.07,115406.0,48.9313,48.9819,48.9145,48.965,115406.0
2017-07-10 10:10:00,58.07,58.07,58.0,58.02,71568.0,48.965,48.965,48.906,48.9229,71568.0
2017-07-10 10:20:00,58.02,58.03,57.93,57.96,98176.0,48.9229,48.9313,48.847,48.8723,98176.0
2017-07-10 10:30:00,57.96,57.97,57.9,57.94,80778.0,48.8723,48.8807,48.8217,48.8554,80778.0
2017-07-10 10:40:00,57.95,57.97,57.9,57.96,70259.0,48.8639,48.8807,48.8217,48.8723,70259.0
2017-07-10 10:50:00,57.95,57.96,57.93,57.96,49689.0,48.8639,48.8723,48.847,48.8723,49689.0
2017-07-10 11:00:00,57.96,58.04,57.95,58.01,75901.0,48.8723,48.9397,48.8639,48.9145,75901.0
2017-07-10 11:10:00,58.02,58.03,57.93,57.95,81068.0,48.9229,48.9313,48.847,48.8639,81068.0
2017-07-10 11:20:00,57.95,57.99,57.94,57.98,60832.0,48.8639,48.8976,48.8554,48.8892,60832.0
2017-07-10 11:30:00,57.98,57.99,57.96,57.97,41856.0,48.8892,48.8976,48.8723,48.8807,41856.0
2017-07-10 11:40:00,57.98,57.98,57.92,57.93,41224.0,48.8892,48.8892,48.8386,48.847,41224.0
2017-07-10 11:50:00,57.93,57.96,57.87,57.87,76375.0,48.847,48.8723,48.7964,48.7964,76375.0
2017-07-10 12:00:00,57.87,57.89,57.81,57.86,95625.0,48.7964,48.8133,48.7458,48.788,95625.0
2017-07-10 12:10:00,57.87,57.87,57.81,57.83,50575.0,48.7964,48.7964,48.7458,48.7627,50575.0
2017-07-10 12:20:00,57.83,57.85,57.77,57.77,81213.0,48.7627,48.7795,48.7121,48.7121,81213.0
2017-07-10 12:30:00,57.78,57.82,57.78,57.81,42985.0,48.7205,48.7542,48.7205,48.7458,42985.0
2017-07-10 12:40:00,57.8,57.81,57.76,57.77,46149.0,48.7374,48.7458,48.7037,48.7121,46149.0
2017-07-10 12:50:00,57.77,57.86,57.76,57.84,78581.0,48.7121,48.788,48.7037,48.7711,78581.0
2017-07-10 13:00:00,57.84,57.88,57.82,57.86,46612.0,48.7711,48.8048,48.7542,48.788,46612.0
2017-07-10 13:10:00,57.86,57.88,57.84,57.87,45573.0,48.788,48.8048,48.7711,48.7964,45573.0
2017-07-10 13:20:00,57.86,57.89,57.86,57.89,43159.0,48.788,48.8133,48.788,48.8133,43159.0
2017-07-10 13:30:00,57.89,57.9,57.8,57.81,39649.0,48.8133,48.8217,48.7374,48.7458,39649.0
2017-07-10 13:40:00,57.81,57.85,57.8,57.84,47093.0,48.7458,48.7795,48.7374,48.7711,47093.0
2017-07-10 13:50:00,57.84,57.9,57.83,57.85,50790.0,48.7711,48.8217,48.7627,48.7795,50790.0
2017-07-10 14:00:00,57.86,57.87,57.83,57.86,58667.0,48.788,48.7964,48.7627,48.788,58667.0
2017-07-10 14:10:00,57.86,57.88,57.83,57.83,43186.0,48.788,48.8048,48.7627,48.7627,43186.0
2017-07-10 14:20:00,57.84,57.84,57.76,57.77,146133.0,48.7711,48.7711,48.7037,48.7121,146133.0
2017-07-10 14:30:00,57.77,57.78,57.75,57.78,41382.0,48.7121,48.7205,48.6952,48.7205,41382.0
2017-07-10 14:40:00,57.78,57.8,57.76,57.77,63131.0,48.7205,48.7374,48.7037,48.7121,63131.0
2017-07-10 14:50:00,57.78,57.79,57.75,57.75,36181.0,48.7205,48.7289,48.6952,48.6952,36181.0
2017-07-10 15:00:00,57.75,57.81,57.75,57.8,56403.0,48.6952,48.7458,48.6952,48.7374,56403.0
2017-07-10 15:10:00,57.8,57.84,57.79,57.79,45654.0,48.7374,48.7711,48.7289,48.7289,45654.0
2017-07-10 15:20:00,57.8,57.83,57.78,57.82,70708.0,48.7374,48.7627,48.7205,48.7542,70708.0
2017-07-10 15:30:00,57.82,57.9,57.8,57.89,114826.0,48.7542,48.8217,48.7374,48.8133,114826.0
2017-07-10 15:40:00,57.88,57.91,57.79,57.83,116177.0,48.8048,48.8301,48.7289,48.7627,116177.0
2017-07-10 15:50:00,57.82,57.85,57.79,57.8,345222.0,48.7542,48.7795,48.7289,48.7374,345222.0
2017-07-11 09:30:00,57.91,58.04,57.85,57.91,253968.0,48.8301,48.9397,48.7795,48.8301,253968.0
2017-07-11 09:40:00,57.91,57.97,57.87,57.93,121717.0,48.8301,48.8807,48.7964,48.847,121717.0
2017-07-11 09:50:00,57.93,57.95,57.81,57.83,109813.0,48.847,48.8639,48.7458,48.7627,109813.0
2017-07-11 10:00:00,57.82,57.91,57.78,57.84,95177.0,48.7542,48.8301,48.7205,48.7711,95177.0
2017-07-11 10:10:00,57.83,57.92,57.78,57.89,75243.0,48.7627,48.8386,48.7205,48.8133,75243.0
2017-07-11 10:20:00,57.9,57.99,57.85,57.99,90089.0,48.8217,48.8976,48.7795,48.8976,90089.0
2017-07-11 10:30:00,57.98,58.07,57.98,58.06,107750.0,48.8892,48.965,48.8892,48.9566,107750.0
2017-07-11 10:40:00,58.05,58.08,58.02,58.07,66101.0,48.9482,48.9735,48.9229,48.965,66101.0
2017-07-11 10:50:00,58.07,58.07,57.94,57.96,76018.0,48.965,48.965,48.8554,48.8723,76018.0
2017-07-11 11:00:00,57.95,58.04,57.95,58.04,60547.0,48.8639,48.9397,48.8639,48.9397,60547.0
2017-07-11 11:10:00,58.04,58.04,57.9,57.9,114737.0,48.9397,48.9397,48.8217,48.8217,114737.0
2017-07-11 11:20:00,57.91,57.91,57.53,57.67,211111.0,48.8301,48.8301,48.5097,48.6278,211111.0
2017-07-11 11:30:00,57.67,57.84,57.67,57.82,137870.0,48.6278,48.7711,48.6278,48.7542,137870.0
2017-07-11 11:40:00,57.82,57.84,57.75,57.81,64289.0,48.7542,48.7711,48.6952,48.7458,64289.0
2017-07-11 11:50:00,57.82,57.83,57.73,57.79,69072.0,48.7542,48.7627,48.6784,48.7289,69072.0
2017-07-11 12:00:00,57.78,57.8,57.73,57.76,55873.0,48.7205,48.7374,48.6784,48.7037,55873.0
2017-07-11 12:10:00,57.75,57.8,57.71,57.73,45860.0,48.6952,48.7374,48.6615,48.6784,45860.0
2017-07-11 12:20:00,57.72,57.76,57.67,57.76,46392.0,48.6699,48.7037,48.6278,48.7037,46392.0
2017-07-11 12:30:00,57.76,57.79,57.74,57.79,42423.0,48.7037,48.7289,48.6868,48.7289,42423.0
2017-07-11 12:40:00,57.79,57.87,57.78,57.83,43015.0,48.7289,48.7964,48.7205,48.7627,43015.0
2017-07-11 12:50:00,57.83,57.86,57.81,57.81,47507.0,48.7627,48.788,48.7458,48.7458,47507.0
2017-07-11 13:00:00,57.82,57.82,57.7,57.73,86709.0,48.7542,48.7542,48.6531,48.6784,86709.0
2017-07-11 13:10:00,57.73,57.76,57.69,57.69,153498.0,48.6784,48.7037,48.6446,48.6446,153498.0
2017-07-11 13:20:00,57.7,57.7,57.65,57.66,66807.0,48.6531,48.6531,48.6109,48.6193,66807.0
2017-07-11 13:30:00,57.65,57.81,57.65,57.8,191276.0,48.6109,48.7458,48.6109,48.7374,191276.0
2017-07-11 13:40:00,57.8,57.97,57.8,57.94,121377.0,48.7374,48.8807,48.7374,48.8554,121377.0
2017-07-11 13:50:00,57.95,57.98,57.93,57.97,152091.0,48.8639,48.8892,48.847,48.8807,152091.0
2017-07-11 14:00:00,57.98,58.01,57.93,57.97,68011.0,48.8892,48.9145,48.847,48.8807,68011.0
2017-07-11 14:10:00,57.97,57.98,57.86,57.86,70290.0,48.8807,48.8892,48.788,48.788,70290.0
2017-07-11 14:20:00,57.87,57.92,57.86,57.91,69501.0,48.7964,48.8386,48.788,48.8301,69501.0
2017-07-11 14:30:00,57.91,57.94,57.88,57.94,56645.0,48.8301,48.8554,48.8048,48.8554,56645.0
2017-07-11 14:40:00,57.93,57.95,57.91,57.93,47198.0,48.847,48.8639,48.8301,48.847,47198.0
2017-07-11 14:50:00,57.92,57.98,57.9,57.92,77078.0,48.8386,48.8892,48.8217,48.8386,77078.0
2017-07-11 15:00:00,57.92,57.95,57.9,57.93,90417.0,48.8386,48.8639,48.8217,48.847,90417.0
2017-07-11 15:10:00,57.93,57.96,57.91,57.92,146081.0,48.847,48.8723,48.8301,48.8386,146081.0
2017-07-11 15:20:00,57.92,57.95,57.92,57.94,81349.0,48.8386,48.8639,48.8386,48.8554,81349.0
2017-07-11 15:30:00,57.94,57.99,57.89,57.89,189250.0,48.8554,48.8976,48.8133,48.8133,189250.0
2017-07-11 15:40:00,57.9,57.92,57.87,57.9,272016.0,48.8217,48.8386,48.7964,48.8217,272016.0
2017-07-11 15:50:00,57.89,57.94,57.86,57.91,465733.0,48.8133,48.8554,48.788,48.8301,465733.0
2017-07-12 09:30:00,58.21,58.44,58.03,58.38,433303.0,49.0831,49.277,48.9313,49.2264,433303.0
2017-07-12 09:40:00,58.37,58.41,58.27,58.3,280391.0,49.218,49.2517,49.1337,49.159,280391.0
2017-07-12 09:50:00,58.3,58.38,58.15,58.2,165443.0,49.159,49.2264,49.0325,49.0747,165443.0
2017-07-12 10:00:00,58.2,58.24,58.12,58.12,130447.0,49.0747,49.1084,49.0072,49.0072,130447.0
2017-07-12 10:10:00,58.12,58.17,58.02,58.03,108739.0,49.0072,49.0494,48.9229,48.9313,108739.0
2017-07-12 10:20:00,58.02,58.26,58.02,58.2,156198.0,48.9229,49.1253,48.9229,49.0747,156198.0
2017-07-12 10:30:00,58.19,58.27,58.19,58.25,154763.0,49.0662,49.1337,49.0662,49.1168,154763.0
2017-07-12 10:40:00,58.24,58.31,58.19,58.28,157881.0,49.1084,49.1674,49.0662,49.1421,157881.0
2017-07-12 10:50:00,58.28,58.43,58.28,58.42,163558.0,49.1421,49.2686,49.1421,49.2602,163558.0
2017-07-12 11:00:00,58.42,58.46,58.34,58.35,124372.0,49.2602,49.2939,49.1927,49.2011,124372.0
2017-07-12 11:10:00,58.34,58.43,58.34,58.41,106664.0,49.1927,49.2686,49.1927,49.2517,106664.0
2017-07-12 11:20:00,58.41,58.41,58.33,58.38,77218.0,49.2517,49.2517,49.1843,49.2264,77218.0
2017-07-12 11:30:00,58.38,58.38,58.2,58.22,109586.0,49.2264,49.2264,49.0747,49.0915,109586.0
2017-07-12 11:40:00,58.21,58.29,58.2,58.26,97892.0,49.0831,49.1506,49.0747,49.1253,97892.0
2017-07-12 11:50:00,58.25,58.34,58.22,58.34,78922.0,49.1168,49.1927,49.0915,49.1927,78922.0
2017-07-12 12:00:00,58.33,58.44,58.31,58.43,106731.0,49.1843,49.277,49.1674,49.2686,106731.0
2017-07-12 12:10:00,58.43,58.44,58.31,58.32,109656.0,49.2686,49.277,49.1674,49.1758,109656.0
2017-07-12 12:20:00,58.33,58.38,58.32,58.37,70783.0,49.1843,49.2264,49.1758,49.218,70783.0
2017-07-12 12:30:00,58.37,58.45,58.37,58.43,90874.0,49.218,49.2855,49.218,49.2686,90874.0
2017-07-12 12:40:00,58.44,58.46,58.43,58.46,68837.0,49.277,49.2939,49.2686,49.2939,68837.0
2017-07-12 12:50:00,58.47,58.52,58.45,58.51,113881.0,49.3023,49.3445,49.2855,49.3361,113881.0
2017-07-12 13:00:00,58.5,58.57,58.5,58.53,106210.0,49.3276,49.3866,49.3276,49.3529,106210.0
2017-07-12 13:10:00,58.52,58.53,58.47,58.48,83509.0,49.3445,49.3529,49.3023,49.3108,83509.0
2017-07-12 13:20:00,58.47,58.52,58.46,58.52,92638.0,49.3023,49.3445,49.2939,49.3445,92638.0
2017-07-12 13:30:00,58.51,58.61,58.51,58.59,104154.0,49.3361,49.4204,49.3361,49.4035,104154.0
2017-07-12 13:40:00,58.6,58.66,58.58,58.59,135625.0,49.4119,49.4625,49.3951,49.4035,135625.0
2017-07-12 13:50:00,58.59,58.6,58.54,58.57,64224.0,49.4035,49.4119,49.3614,49.3866,64224.0
2017-07-12 14:00:00,58.57,58.58,58.51,58.52,65822.0,49.3866,49.3951,49.3361,49.3445,65822.0
2017-07-12 14:10:00,58.52,58.54,58.48,58.48,73384.0,49.3445,49.3614,49.3108,49.3108,73384.0
2017-07-12 14:20:00,58.49,58.53,58.47,58.51,68448.0,49.3192,49.3529,49.3023,49.3361,68448.0
2017-07-12 14:30:00,58.51,58.55,58.5,58.55,109361.0,49.3361,49.3698,49.3276,49.3698,109361.0
2017-07-12 14:40:00,58.55,58.58,58.53,58.55,104087.0,49.3698,49.3951,49.3529,49.3698,104087.0
2017-07-12 14:50:00,58.55,58.6,58.53,58.59,95598.0,49.3698,49.4119,49.3529,49.4035,95598.0
2017-07-12 15:00:00,58.59,58.65,58.58,58.65,86825.0,49.4035,49.4541,49.3951,49.4541,86825.0
2017-07-12 15:10:00,58.65,58.7,58.61,58.65,131130.0,49.4541,49.4963,49.4204,49.4541,131130.0
2017-07-12 15:20:00,58.64,58.67,58.61,58.61,108071.0,49.4457,49.471,49.4204,49.4204,108071.0
2017-07-12 15:30:00,58.61,58.67,58.6,58.66,216550.0,49.4204,49.471,49.4119,49.4625,216550.0
2017-07-12 15:40:00,58.66,58.71,58.61,58.65,329972.0,49.4625,49.5047,49.4204,49.4541,329972.0
2017-07-12 15:50:00,58.65,58.66,58.5,58.55,794524.0,49.4541,49.4625,49.3276,49.3698,794524.0
2017-07-13 09:30:00,58.74,58.83,58.54,58.58,326045.0,49.53,49.6059,49.3614,49.3951,326045.0
2017-07-13 09:40:00,58.58,58.75,58.58,58.72,181397.0,49.3951,49.5384,49.3951,49.5131,181397.0
2017-07-13 09:50:00,58.72,58.82,58.7,58.82,162952.0,49.5131,49.5975,49.4963,49.5975,162952.0
2017-07-13 10:00:00,58.8,58.83,58.69,58.71,339551.0,49.5806,49.6059,49.4878,49.5047,339551.0
2017-07-13 10:10:00,58.72,58.76,58.51,58.67,461238.0,49.5131,49.5469,49.3361,49.471,461238.0
2017-07-13 10:20:00,58.67,58.74,58.62,58.74,203237.0,49.471,49.53,49.4288,49.53,203237.0
2017-07-13 10:30:00,58.73,58.81,58.67,58.8,171465.0,49.5216,49.589,49.471,49.5806,171465.0
2017-07-13 10:40:00,58.8,58.87,58.79,58.82,118408.0,49.5806,49.6396,49.5722,49.5975,118408.0
2017-07-13 10:50:00,58.82,58.87,58.77,58.77,146472.0,49.5975,49.6396,49.5553,49.5553,146472.0
2017-07-13 11:00:00,58.76,58.82,58.74,58.8,253555.0,49.5469,49.5975,49.53,49.5806,253555.0
2017-07-13 11:10:00,58.79,58.8,58.6,58.69,241776.0,49.5722,49.5806,49.4119,49.4878,241776.0
2017-07-13 11:20:00,58.69,58.69,58.53,58.53,140230.0,49.4878,49.4878,49.3529,49.3529,140230.0
2017-07-13 11:30:00,58.54,58.59,58.4,58.4,260157.0,49.3614,49.4035,49.2433,49.2433,260157.0
2017-07-13 11:40:00,58.41,58.42,58.24,58.29,209074.0,49.2517,49.2602,49.1084,49.1506,209074.0
2017-07-13 11:50:00,58.29,58.33,58.25,58.26,99993.0,49.1506,49.1843,49.1168,49.1253,99993.0
2017-07-13 12:00:00,58.25,58.29,58.23,58.26,85021.0,49.1168,49.1506,49.1,49.1253,85021.0
2017-07-13 12:10:00,58.26,58.31,58.23,58.28,77364.0,49.1253,49.1674,49.1,49.1421,77364.0
2017-07-13 12:20:00,58.28,58.32,58.25,58.25,74884.0,49.1421,49.1758,49.1168,49.1168,74884.0
2017-07-13 12:30:00,58.25,58.26,58.21,58.22,59997.0,49.1168,49.1253,49.0831,49.0915,59997.0
2017-07-13 12:40:00,58.21,58.23,58.16,58.19,85335.0,49.0831,49.1,49.0409,49.0662,85335.0
2017-07-13 12:50:00,58.19,58.32,58.18,58.29,78257.0,49.0662,49.1758,49.0578,49.1506,78257.0
2017-07-13 13:00:00,58.3,58.31,58.22,58.22,91783.0,49.159,49.1674,49.0915,49.0915,91783.0
2017-07-13 13:10:00,58.22,58.3,58.2,58.28,83614.0,49.0915,49.159,49.0747,49.1421,83614.0
2017-07-13 13:20:00,58.27,58.28,58.19,58.26,127340.0,49.1337,49.1421,49.0662,49.1253,127340.0
2017-07-13 13:30:00,58.25,58.29,58.24,58.26,69216.0,49.1168,49.1506,49.1084,49.1253,69216.0
2017-07-13 13:40:00,58.27,58.29,58.19,58.2,111020.0,49.1337,49.1506,49.0662,49.0747,111020.0
2017-07-13 13:50:00,58.2,58.25,58.19,58.24,114684.0,49.0747,49.1168,49.0662,49.1084,114684.0
2017-07-13 14:00:00,58.23,58.25,58.2,58.23,94614.0,49.1,49.1168,49.0747,49.1,94614.0
2017-07-13 14:10:00,58.24,58.24,58.14,58.17,116028.0,49.1084,49.1084,49.0241,49.0494,116028.0
2017-07-13 14:20:00,58.17,58.23,58.12,58.23,138891.0,49.0494,49.1,49.0072,49.1,138891.0
2017-07-13 14:30:00,58.22,58.32,58.21,58.3,641310.0,49.0915,49.1758,49.0831,49.159,641310.0
2017-07-13 14:40:00,58.3,58.41,58.23,58.33,622372.0,49.159,49.2517,49.1,49.1843,622372.0
2017-07-13 14:50:00,58.34,58.43,58.34,58.39,130757.0,49.1927,49.2686,49.1927,49.2349,130757.0
2017-07-13 15:00:00,58.39,58.47,58.37,58.4,124949.0,49.2349,49.3023,49.218,49.2433,124949.0
2017-07-13 15:10:00,58.41,58.41,58.36,58.39,66672.0,49.2517,49.2517,49.2096,49.2349,66672.0
2017-07-13 15:20:00,58.38,58.41,58.34,58.37,108809.0,49.2264,49.2517,49.1927,49.218,108809.0
2017-07-13 15:30:00,58.37,58.42,58.33,58.35,122858.0,49.218,49.2602,49.1843,49.2011,122858.0
2017-07-13 15:40:00,58.35,58.41,58.35,58.4,206417.0,49.2011,49.2517,49.2011,49.2433,206417.0
2017-07-13 15:50:00,58.4,58.45,58.32,58.38,574833.0,49.2433,49.2855,49.1758,49.2264,574833.0
2017-07-14 09:30:00,58.4,58.51,58.28,58.3,397396.0,49.2433,49.3361,49.1421,49.159,397396.0
2017-07-14 09:40:00,58.3,58.52,58.3,58.41,120704.0,49.159,49.3445,49.159,49.2517,120704.0
2017-07-14 09:50:00,58.41,58.46,58.32,58.41,168229.0,49.2517,49.2939,49.1758,49.2517,168229.0
2017-07-14 10:00:00,58.4,58.42,58.34,58.38,165730.0,49.2433,49.2602,49.1927,49.2264,165730.0
2017-07-14 10:10:00,58.39,58.39,58.3,58.36,106104.0,49.2349,49.2349,49.159,49.2096,106104.0
2017-07-14 10:20:00,58.35,58.47,58.33,58.47,94410.0,49.2011,49.3023,49.1843,49.3023,94410.0
2017-07-14 10:30:00,58.47,58.63,58.41,58.63,141601.0,49.3023,49.4372,49.2517,49.4372,141601.0
2017-07-14 10:40:00,58.63,58.63,58.56,58.61,75102.0,49.4372,49.4372,49.3782,49.4204,75102.0
2017-07-14 10:50:00,58.61,58.62,58.5,58.55,106267.0,49.4204,49.4288,49.3276,49.3698,106267.0
2017-07-14 11:00:00,58.54,58.55,58.45,58.47,119970.0,49.3614,49.3698,49.2855,49.3023,119970.0
2017-07-14 11:10:00,58.48,58.51,58.46,58.47,45360.0,49.3108,49.3361,49.2939,49.3023,45360.0
2017-07-14 11:20:00,58.48,58.55,58.46,58.54,69309.0,49.3108,49.3698,49.2939,49.3614,69309.0
2017-07-14 11:30:00,58.55,58.58,58.54,58.56,91759.0,49.3698,49.3951,49.3614,49.3782,91759.0
2017-07-14 11:40:00,58.55,58.6,58.54,58.6,47945.0,49.3698,49.4119,49.3614,49.4119,47945.0
2017-07-14 11:50:00,58.6,58.69,58.59,58.64,106846.0,49.4119,49.4878,49.4035,49.4457,106846.0
2017-07-14 12:00:00,58.64,58.66,58.6,58.6,42985.0,49.4457,49.4625,49.4119,49.4119,42985.0
2017-07-14 12:10:00,58.6,58.63,58.57,58.6,45684.0,49.4119,49.4372,49.3866,49.4119,45684.0
2017-07-14 12:20:00,58.6,58.62,58.57,58.62,50925.0,49.4119,49.4288,49.3866,49.4288,50925.0
2017-07-14 12:30:00,58.62,58.63,58.58,58.63,63127.0,49.4288,49.4372,49.3951,49.4372,63127.0
2017-07-14 12:40:00,58.64,58.68,58.63,58.66,46657.0,49.4457,49.4794,49.4372,49.4625,46657.0
2017-07-14 12:50:00,58.66,58.67,58.59,58.6,42361.0,49.4625,49.471,49.4035,49.4119,42361.0
2017-07-14 13:00:00,58.61,58.65,58.6,58.63,38638.0,49.4204,49.4541,49.4119,49.4372,38638.0
2017-07-14 13:10:00,58.63,58.65,58.59,58.6,43145.0,49.4372,49.4541,49.4035,49.4119,43145.0
2017-07-14 13:20:00,58.6,58.62,58.56,58.57,35000.0,49.4119,49.4288,49.3782,49.3866,35000.0
2017-07-14 13:30:00,58.56,58.62,58.55,58.6,66021.0,49.3782,49.4288,49.3698,49.4119,66021.0
2017-07-14 13:40:00,58.6,58.64,58.59,58.64,45390.0,49.4119,49.4457,49.4035,49.4457,45390.0
2017-07-14 13:50:00,58.63,58.68,58.62,58.66,68602.0,49.4372,49.4794,49.4288,49.4625,68602.0
2017-07-14 14:00:00,58.66,58.76,58.65,58.75,76552.0,49.4625,49.5469,49.4541,49.5384,76552.0
2017-07-14 14:10:00,58.74,58.8,58.73,58.78,84185.0,49.53,49.5806,49.5216,49.5637,84185.0
2017-07-14 14:20:00,58.78,58.78,58.74,58.76,44720.0,49.5637,49.5637,49.53,49.5469,44720.0
2017-07-14 14:30:00,58.75,58.81,58.75,58.8,87794.0,49.5384,49.589,49.5384,49.5806,87794.0
2017-07-14 14:40:00,58.8,58.83,58.77,58.79,83123.0,49.5806,49.6059,49.5553,49.5722,83123.0
2017-07-14 14:50:00,58.79,58.84,58.78,58.81,67946.0,49.5722,49.6143,49.5637,49.589,67946.0
2017-07-14 15:00:00,58.81,58.86,58.8,58.85,82157.0,49.589,49.6312,49.5806,49.6227,82157.0
2017-07-14 15:10:00,58.84,58.88,58.84,58.86,94751.0,49.6143,49.648,49.6143,49.6312,94751.0
2017-07-14 15:20:00,58.86,58.89,58.84,58.87,90347.0,49.6312,49.6565,49.6143,49.6396,90347.0
2017-07-14 15:30:00,58.87,58.9,58.85,58.9,131256.0,49.6396,49.6649,49.6227,49.6649,131256.0
2017-07-14 15:40:00,58.9,58.92,58.86,58.88,173872.0,49.6649,49.6818,49.6312,49.648,173872.0
2017-07-14 15:50:00,58.88,58.89,58.72,58.77,616978.0,49.648,49.6565,49.5131,49.5553,616978.0
2017-07-17 09:30:00,58.76,58.8,58.54,58.69,237640.0,49.5469,49.5806,49.3614,49.4878,237640.0
2017-07-17 09:40:00,58.68,58.7,58.54,58.57,148029.0,49.4794,49.4963,49.3614,49.3866,148029.0
2017-07-17 09:50:00,58.58,58.65,58.5,58.6,121291.0,49.3951,49.4541,49.3276,49.4119,121291.0
2017-07-17 10:00:00,58.61,58.78,58.54,58.76,104297.0,49.4204,49.5637,49.3614,49.5469,104297.0
2017-07-17 10:10:00,58.77,58.85,58.73,58.76,84605.0,49.5553,49.6227,49.5216,49.5469,84605.0
2017-07-17 10:20:00,58.75,58.87,58.7,58.7,92228.0,49.5384,49.6396,49.4963,49.4963,92228.0
2017-07-17 10:30:00,58.7,58.77,58.68,58.75,80589.0,49.4963,49.5553,49.4794,49.5384,80589.0
2017-07-17 10:40:00,58.76,58.83,58.75,58.79,79546.0,49.5469,49.6059,49.5384,49.5722,79546.0
2017-07-17 10:50:00,58.78,58.79,58.68,58.69,74602.0,49.5637,49.5722,49.4794,49.4878,74602.0
2017-07-17 11:00:00,58.7,58.7,58.59,58.65,70981.0,49.4963,49.4963,49.4035,49.4541,70981.0
2017-07-17 11:10:00,58.64,58.73,58.63,58.69,51116.0,49.4457,49.5216,49.4372,49.4878,51116.0
2017-07-17 11:20:00,58.68,58.72,58.66,58.71,38615.0,49.4794,49.5131,49.4625,49.5047,38615.0
2017-07-17 11:30:00,58.72,58.72,58.56,58.57,79254.0,49.5131,49.5131,49.3782,49.3866,79254.0
2017-07-17 11:40:00,58.57,58.59,58.54,58.55,63112.0,49.3866,49.4035,49.3614,49.3698,63112.0
2017-07-17 11:50:00,58.55,58.56,58.51,58.53,72271.0,49.3698,49.3782,49.3361,49.3529,72271.0
2017-07-17 12:00:00,58.55,58.55,58.51,58.54,47064.0,49.3698,49.3698,49.3361,49.3614,47064.0
2017-07-17 12:10:00,58.54,58.56,58.48,58.5,132675.0,49.3614,49.3782,49.3108,49.3276,132675.0
2017-07-17 12:20:00,58.5,58.55,58.47,58.49,66491.0,49.3276,49.3698,49.3023,49.3192,66491.0
2017-07-17 12:30:00,58.5,58.54,58.49,58.53,40133.0,49.3276,49.3614,49.3192,49.3529,40133.0
2017-07-17 12:40:00,58.54,58.54,58.48,58.5,54174.0,49.3614,49.3614,49.3108,49.3276,54174.0
2017-07-17 12:50:00,58.51,58.52,58.49,58.5,67038.0,49.3361,49.3445,49.3192,49.3276,67038.0
2017-07-17 13:00:00,58.5,58.51,58.46,58.5,126447.0,49.3276,49.3361,49.2939,49.3276,126447.0
2017-07-17 13:10:00,58.49,58.51,58.46,58.48,86109.0,49.3192,49.3361,49.2939,49.3108,86109.0
2017-07-17 13:20:00,58.48,58.5,58.41,58.41,105996.0,49.3108,49.3276,49.2517,49.2517,105996.0
2017-07-17 13:30:00,58.4,58.46,58.38,58.45,112667.0,49.2433,49.2939,49.2264,49.2855,112667.0
2017-07-17 13:40:00,58.45,58.49,58.44,58.47,58275.0,49.2855,49.3192,49.277,49.3023,58275.0
2017-07-17 13:50:00,58.47,58.47,58.41,58.42,121206.0,49.3023,49.3023,49.2517,49.2602,121206.0
2017-07-17 14:00:00,58.42,58.44,58.31,58.33,148789.0,49.2602,49.277,49.1674,49.1843,148789.0
2017-07-17 14:10:00,58.33,58.34,58.28,58.31,118191.0,49.1843,49.1927,49.1421,49.1674,118191.0
2017-07-17 14:20:00,58.31,58.38,58.31,58.38,97653.0,49.1674,49.2264,49.1674,49.2264,97653.0
2017-07-17 14:30:00,58.38,58.41,58.34,58.39,67689.0,49.2264,49.2517,49.1927,49.2349,67689.0
2017-07-17 14:40:00,58.39,58.42,58.37,58.42,54084.0,49.2349,49.2602,49.218,49.2602,54084.0
2017-07-17 14:50:00,58.42,58.43,58.41,58.42,89708.0,49.2602,49.2686,49.2517,49.2602,89708.0
2017-07-17 15:00:00,58.43,58.43,58.39,58.4,145300.0,49.2686,49.2686,49.2349,49.2433,145300.0
2017-07-17 15:10:00,58.4,58.4,58.28,58.29,209931.0,49.2433,49.2433,49.1421,49.1506,209931.0
2017-07-17 15:20:00,58.29,58.36,58.28,58.36,136902.0,49.1506,49.2096,49.1421,49.2096,136902.0
2017-07-17 15:30:00,58.36,58.39,58.35,58.37,125324.0,49.2096,49.2349,49.2011,49.218,125324.0
2017-07-17 15:40:00,58.36,58.39,58.31,58.34,261031.0,49.2096,49.2349,49.1674,49.1927,261031.0
2017-07-17 15:50:00,58.34,58.37,58.31,58.33,783973.0,49.1927,49.218,49.1674,49.1843,783973.0
2017-07-18 09:30:00,58.12,58.36,58.07,58.12,279243.0,49.0072,49.2096,48.965,49.0072,279243.0
2017-07-18 09:40:00,58.12,58.12,58.02,58.02,178316.0,49.0072,49.0072,48.9229,48.9229,178316.0
2017-07-18 09:50:00,58.02,58.21,58.01,58.12,157768.0,48.9229,49.0831,48.9145,49.0072,157768.0
2017-07-18 10:00:00,58.12,58.16,58.06,58.08,118475.0,49.0072,49.0409,48.9566,48.9735,118475.0
2017-07-18 10:10:00,58.08,58.15,58.05,58.1,154158.0,48.9735,49.0325,48.9482,48.9903,154158.0
2017-07-18 10:20:00,58.1,58.15,58.07,58.1,141464.0,48.9903,49.0325,48.965,48.9903,141464.0
2017-07-18 10:30:00,58.1,58.14,57.9,57.91,123320.0,48.9903,49.0241,48.8217,48.8301,123320.0
2017-07-18 10:40:00,57.91,57.96,57.69,57.87,299591.0,48.8301,48.8723,48.6446,48.7964,299591.0
2017-07-18 10:50:00,57.87,58.04,57.87,58.0,213675.0,48.7964,48.9397,48.7964,48.906,213675.0
2017-07-18 11:00:00,58.0,58.04,57.92,58.04,130972.0,48.906,48.9397,48.8386,48.9397,130972.0
2017-07-18 11:10:00,58.03,58.19,58.03,58.16,356405.0,48.9313,49.0662,48.9313,49.0409,356405.0
2017-07-18 11:20:00,58.17,58.29,58.14,58.27,164537.0,49.0494,49.1506,49.0241,49.1337,164537.0
2017-07-18 11:30:00,58.27,58.29,58.17,58.19,123768.0,49.1337,49.1506,49.0494,49.0662,123768.0
2017-07-18 11:40:00,58.19,58.22,58.15,58.2,154447.0,49.0662,49.0915,49.0325,49.0747,154447.0
2017-07-18 11:50:00,58.21,58.25,58.16,58.24,111658.0,49.0831,49.1168,49.0409,49.1084,111658.0
2017-07-18 12:00:00,58.25,58.26,58.21,58.25,67913.0,49.1168,49.1253,49.0831,49.1168,67913.0
2017-07-18 12:10:00,58.25,58.31,58.23,58.29,77075.0,49.1168,49.1674,49.1,49.1506,77075.0
2017-07-18 12:20:00,58.29,58.39,58.29,58.35,204397.0,49.1506,49.2349,49.1506,49.2011,204397.0
2017-07-18 12:30:00,58.35,58.49,58.33,58.48,243499.0,49.2011,49.3192,49.1843,49.3108,243499.0
2017-07-18 12:40:00,58.48,58.57,58.44,58.52,267993.0,49.3108,49.3866,49.277,49.3445,267993.0
2017-07-18 12:50:00,58.52,58.58,58.48,58.48,147324.0,49.3445,49.3951,49.3108,49.3108,147324.0
2017-07-18 13:00:00,58.48,58.5,58.41,58.48,117333.0,49.3108,49.3276,49.2517,49.3108,117333.0
2017-07-18 13:10:00,58.48,58.5,58.43,58.43,86624.0,49.3108,49.3276,49.2686,49.2686,86624.0
2017-07-18 13:20:00,58.43,58.45,58.38,58.42,88742.0,49.2686,49.2855,49.2264,49.2602,88742.0
2017-07-18 13:30:00,58.42,58.42,58.37,58.38,44801.0,49.2602,49.2602,49.218,49.2264,44801.0
2017-07-18 13:40:00,58.38,58.41,58.33,58.34,61246.0,49.2264,49.2517,49.1843,49.1927,61246.0
2017-07-18 13:50:00,58.33,58.34,58.28,58.31,105365.0,49.1843,49.1927,49.1421,49.1674,105365.0
2017-07-18 14:00:00,58.31,58.31,58.23,58.23,96226.0,49.1674,49.1674,49.1,49.1,96226.0
2017-07-18 14:10:00,58.23,58.27,58.22,58.27,114969.0,49.1,49.1337,49.0915,49.1337,114969.0
2017-07-18 14:20:00,58.26,58.28,58.2,58.2,56681.0,49.1253,49.1421,49.0747,49.0747,56681.0
2017-07-18 14:30:00,58.2,58.3,58.2,58.27,158190.0,49.0747,49.159,49.0747,49.1337,158190.0
2017-07-18 14:40:00,58.28,58.33,58.27,58.32,90631.0,49.1421,49.1843,49.1337,49.1758,90631.0
2017-07-18 14:50:00,58.33,58.37,58.32,58.34,71008.0,49.1843,49.218,49.1758,49.1927,71008.0
2017-07-18 15:00:00,58.33,58.36,58.28,58.28,86502.0,49.1843,49.2096,49.1421,49.1421,86502.0
2017-07-18 15:10:00,58.28,58.34,58.27,58.34,62882.0,49.1421,49.1927,49.1337,49.1927,62882.0
2017-07-18 15:20:00,58.33,58.35,58.32,58.35,82316.0,49.1843,49.2011,49.1758,49.2011,82316.0
2017-07-18 15:30:00,58.34,58.35,58.24,58.25,249115.0,49.1927,49.2011,49.1084,49.1168,249115.0
2017-07-18 15:40:00,58.25,58.26,58.23,58.25,254442.0,49.1168,49.1253,49.1,49.1168,254442.0
2017-07-18 15:50:00,58.26,58.3,58.19,58.2,634134.0,49.1253,49.159,49.0662,49.0747,634134.0
2017-07-19 09:30:00,58.15,58.2,58.0,58.19,217934.0,49.0325,49.0747,48.906,49.0662,217934.0
2017-07-19 09:40:00,58.18,58.41,58.17,58.18,166401.0,49.0578,49.2517,49.0494,49.0578,166401.0
2017-07-19 09:50:00,58.19,58.23,58.06,58.12,153447.0,49.0662,49.1,48.9566,49.0072,153447.0
2017-07-19 10:00:00,58.13,58.24,58.06,58.18,144015.0,49.0156,49.1084,48.9566,49.0578,144015.0
2017-07-19 10:10:00,58.18,58.21,58.06,58.12,121127.0,49.0578,49.0831,48.9566,49.0072,121127.0
2017-07-19 10:20:00,58.13,58.13,57.96,58.01,173774.0,49.0156,49.0156,48.8723,48.9145,173774.0
2017-07-19 10:30:00,58.02,58.07,57.98,58.01,118166.0,48.9229,48.965,48.8892,48.9145,118166.0
2017-07-19 10:40:00,58.01,58.06,57.98,58.05,113084.0,48.9145,48.9566,48.8892,48.9482,113084.0
2017-07-19 10:50:00,58.06,58.11,58.04,58.09,165111.0,48.9566,48.9988,48.9397,48.9819,165111.0
2017-07-19 11:00:00,58.1,58.21,58.09,58.21,132890.0,48.9903,49.0831,48.9819,49.0831,132890.0
2017-07-19 11:10:00,58.21,58.3,58.2,58.23,94285.0,49.0831,49.159,49.0747,49.1,94285.0
2017-07-19 11:20:00,58.23,58.24,58.2,58.22,58300.0,49.1,49.1084,49.0747,49.0915,58300.0
2017-07-19 11:30:00,58.22,58.24,58.16,58.23,91678.0,49.0915,49.1084,49.0409,49.1,91678.0
2017-07-19 11:40:00,58.23,58.32,58.2,58.25,131702.0,49.1,49.1758,49.0747,49.1168,131702.0
2017-07-19 11:50:00,58.25,58.33,58.24,58.26,102316.0,49.1168,49.1843,49.1084,49.1253,102316.0
2017-07-19 12:00:00,58.25,58.32,58.23,58.25,81971.0,49.1168,49.1758,49.1,49.1168,81971.0
2017-07-19 12:10:00,58.24,58.26,58.18,58.22,158235.0,49.1084,49.1253,49.0578,49.0915,158235.0
2017-07-19 12:20:00,58.22,58.25,58.18,58.24,188301.0,49.0915,49.1168,49.0578,49.1084,188301.0
2017-07-19 12:30:00,58.24,58.26,58.19,58.25,244019.0,49.1084,49.1253,49.0662,49.1168,244019.0
2017-07-19 12:40:00,58.24,58.28,58.12,58.17,338770.0,49.1084,49.1421,49.0072,49.0494,338770.0
2017-07-19 12:50:00,58.17,58.18,58.08,58.15,189402.0,49.0494,49.0578,48.9735,49.0325,189402.0
2017-07-19 13:00:00,58.14,58.14,58.07,58.1,105293.0,49.0241,49.0241,48.965,48.9903,105293.0
2017-07-19 13:10:00,58.1,58.11,58.08,58.08,122807.0,48.9903,48.9988,48.9735,48.9735,122807.0
2017-07-19 13:20:00,58.08,58.08,58.03,58.04,97217.0,48.9735,48.9735,48.9313,48.9397,97217.0
2017-07-19 13:30:00,58.05,58.05,58.02,58.03,73205.0,48.9482,48.9482,48.9229,48.9313,73205.0
2017-07-19 13:40:00,58.04,58.05,58.01,58.05,81896.0,48.9397,48.9482,48.9145,48.9482,81896.0
2017-07-19 13:50:00,58.05,58.07,58.03,58.05,85965.0,48.9482,48.965,48.9313,48.9482,85965.0
2017-07-19 14:00:00,58.05,58.1,58.04,58.09,128523.0,48.9482,48.9903,48.9397,48.9819,128523.0
2017-07-19 14:10:00,58.1,58.1,57.96,57.98,138175.0,48.9903,48.9903,48.8723,48.8892,138175.0
2017-07-19 14:20:00,57.98,57.99,57.92,57.93,104995.0,48.8892,48.8976,48.8386,48.847,104995.0
2017-07-19 14:30:00,57.92,57.99,57.9,57.98,130708.0,48.8386,48.8976,48.8217,48.8892,130708.0
2017-07-19 14:40:00,57.99,58.01,57.96,57.98,122942.0,48.8976,48.9145,48.8723,48.8892,122942.0
2017-07-19 14:50:00,57.98,58.0,57.93,57.96,97933.0,48.8892,48.906,48.847,48.8723,97933.0
2017-07-19 15:00:00,57.97,58.02,57.96,57.99,126318.0,48.8807,48.9229,48.8723,48.8976,126318.0
2017-07-19 15:10:00,57.99,58.0,57.96,57.98,145542.0,48.8976,48.906,48.8723,48.8892,145542.0
2017-07-19 15:20:00,57.98,58.13,57.97,58.12,183532.0,48.8892,49.0156,48.8807,49.0072,183532.0
2017-07-19 15:30:00,58.13,58.13,58.07,58.08,108819.0,49.0156,49.0156,48.965,48.9735,108819.0
2017-07-19 15:40:00,58.07,58.17,58.07,58.1,183219.0,48.965,49.0494,48.965,48.9903,183219.0
2017-07-19 15:50:00,58.1,58.14,58.06,58.1,758966.0,48.9903,49.0241,48.9566,48.9903,758966.0
2017-07-20 09:30:00,58.41,58.75,58.26,58.55,733220.0,49.2517,49.5384,49.1253,49.3698,733220.0
2017-07-20 09:40:00,58.55,58.65,58.47,58.53,258317.0,49.3698,49.4541,49.3023,49.3529,258317.0
2017-07-20 09:50:00,58.53,58.84,58.51,58.75,392044.0,49.3529,49.6143,49.3361,49.5384,392044.0
2017-07-20 10:00:00,58.76,58.76,58.6,58.66,292248.0,49.5469,49.5469,49.4119,49.4625,292248.0
2017-07-20 10:10:00,58.66,58.66,58.4,58.41,183057.0,49.4625,49.4625,49.2433,49.2517,183057.0
2017-07-20 10:20:00,58.41,58.44,58.35,58.36,164640.0,49.2517,49.277,49.2011,49.2096,164640.0
2017-07-20 10:30:00,58.36,58.46,58.25,58.33,286144.0,49.2096,49.2939,49.1168,49.1843,286144.0
2017-07-20 10:40:00,58.33,58.47,58.28,58.47,306657.0,49.1843,49.3023,49.1421,49.3023,306657.0
2017-07-20 10:50:00,58.47,58.52,58.41,58.44,276361.0,49.3023,49.3445,49.2517,49.277,276361.0
2017-07-20 11:00:00,58.44,58.5,58.41,58.42,175418.0,49.277,49.3276,49.2517,49.2602,175418.0
2017-07-20 11:10:00,58.43,58.49,58.41,58.45,169844.0,49.2686,49.3192,49.2517,49.2855,169844.0
2017-07-20 11:20:00,58.45,58.49,58.39,58.41,213803.0,49.2855,49.3192,49.2349,49.2517,213803.0
2017-07-20 11:30:00,58.41,58.45,58.3,58.32,249024.0,49.2517,49.2855,49.159,49.1758,249024.0
2017-07-20 11:40:00,58.31,58.38,58.29,58.34,131624.0,49.1674,49.2264,49.1506,49.1927,131624.0
2017-07-20 11:50:00,58.34,58.34,58.21,58.23,116968.0,49.1927,49.1927,49.0831,49.1,116968.0
2017-07-20 12:00:00,58.23,58.27,58.2,58.23,111391.0,49.1,49.1337,49.0747,49.1,111391.0
2017-07-20 12:10:00,58.24,58.27,58.23,58.26,65326.0,49.1084,49.1337,49.1,49.1253,65326.0
2017-07-20 12:20:00,58.26,58.27,58.17,58.2,114154.0,49.1253,49.1337,49.0494,49.0747,114154.0
2017-07-20 12:30:00,58.2,58.24,58.17,58.22,123273.0,49.0747,49.1084,49.0494,49.0915,123273.0
2017-07-20 12:40:00,58.21,58.28,58.2,58.28,117250.0,49.0831,49.1421,49.0747,49.1421,117250.0
2017-07-20 12:50:00,58.28,58.3,58.26,58.28,95007.0,49.1421,49.159,49.1253,49.1421,95007.0
2017-07-20 13:00:00,58.29,58.29,58.2,58.21,99103.0,49.1506,49.1506,49.0747,49.0831,99103.0
2017-07-20 13:10:00,58.21,58.26,58.18,58.26,81110.0,49.0831,49.1253,49.0578,49.1253,81110.0
2017-07-20 13:20:00,58.26,58.27,58.23,58.24,42258.0,49.1253,49.1337,49.1,49.1084,42258.0
2017-07-20 13:30:00,58.24,58.28,58.24,58.26,61828.0,49.1084,49.1421,49.1084,49.1253,61828.0
2017-07-20 13:40:00,58.25,58.26,58.17,58.18,104473.0,49.1168,49.1253,49.0494,49.0578,104473.0
2017-07-20 13:50:00,58.17,58.17,58.05,58.11,166358.0,49.0494,49.0494,48.9482,48.9988,166358.0
2017-07-20 14:00:00,58.1,58.11,58.05,58.11,117982.0,48.9903,48.9988,48.9482,48.9988,117982.0
2017-07-20 14:10:00,58.11,58.17,58.08,58.13,185423.0,48.9988,49.0494,48.9735,49.0156,185423.0
2017-07-20 14:20:00,58.14,58.19,58.09,58.19,119998.0,49.0241,49.0662,48.9819,49.0662,119998.0
2017-07-20 14:30:00,58.18,58.18,58.0,58.03,247779.0,49.0578,49.0578,48.906,48.9313,247779.0
2017-07-20 14:40:00,58.04,58.07,58.01,58.04,181864.0,48.9397,48.965,48.9145,48.9397,181864.0
2017-07-20 14:50:00,58.04,58.16,58.03,58.16,155835.0,48.9397,49.0409,48.9313,49.0409,155835.0
2017-07-20 15:00:00,58.16,58.22,58.15,58.17,157425.0,49.0409,49.0915,49.0325,49.0494,157425.0
2017-07-20 15:10:00,58.17,58.19,58.12,58.12,199570.0,49.0494,49.0662,49.0072,49.0072,199570.0
2017-07-20 15:20:00,58.13,58.14,58.08,58.13,188668.0,49.0156,49.0241,48.9735,49.0156,188668.0
2017-07-20 15:30:00,58.14,58.14,58.04,58.05,199155.0,49.0241,49.0241,48.9397,48.9482,199155.0
2017-07-20 15:40:00,58.05,58.07,58.0,58.05,441088.0,48.9482,48.965,48.906,48.9482,441088.0
2017-07-20 15:50:00,58.05,58.08,58.0,58.04,813397.0,48.9482,48.9735,48.906,48.9397,813397.0
2017-07-21 09:30:00,57.95,58.18,57.87,58.03,713366.0,48.8639,49.0578,48.7964,48.9313,713366.0
2017-07-21 09:40:00,58.03,58.06,57.92,58.02,226205.0,48.9313,48.9566,48.8386,48.9229,226205.0
2017-07-21 09:50:00,58.02,58.24,57.97,58.2,202286.0,48.9229,49.1084,48.8807,49.0747,202286.0
2017-07-21 10:00:00,58.2,58.26,58.16,58.22,178144.0,49.0747,49.1253,49.0409,49.0915,178144.0
2017-07-21 10:10:00,58.22,58.23,58.17,58.22,99937.0,49.0915,49.1,49.0494,49.0915,99937.0
2017-07-21 10:20:00,58.22,58.23,58.07,58.1,112074.0,49.0915,49.1,48.965,48.9903,112074.0
2017-07-21 10:30:00,58.1,58.11,58.05,58.06,84446.0,48.9903,48.9988,48.9482,48.9566,84446.0
2017-07-21 10:40:00,58.06,58.08,58.02,58.04,103111.0,48.9566,48.9735,48.9229,48.9397,103111.0
2017-07-21 10:50:00,58.05,58.08,58.01,58.05,67344.0,48.9482,48.9735,48.9145,48.9482,67344.0
2017-07-21 11:00:00,58.05,58.07,57.98,58.03,63815.0,48.9482,48.965,48.8892,48.9313,63815.0
2017-07-21 11:10:00,58.04,58.05,57.99,58.04,71611.0,48.9397,48.9482,48.8976,48.9397,71611.0
2017-07-21 11:20:00,58.03,58.05,58.0,58.02,59935.0,48.9313,48.9482,48.906,48.9229,59935.0
2017-07-21 11:30:00,58.03,58.12,58.02,58.12,63483.0,48.9313,49.0072,48.9229,49.0072,63483.0
2017-07-21 11:40:00,58.12,58.12,58.03,58.03,60029.0,49.0072,49.0072,48.9313,48.9313,60029.0
2017-07-21 11:50:00,58.02,58.06,58.0,58.06,71489.0,48.9229,48.9566,48.906,48.9566,71489.0
2017-07-21 12:00:00,58.06,58.07,57.97,57.98,52161.0,48.9566,48.965,48.8807,48.8892,52161.0
2017-07-21 12:10:00,57.98,58.03,57.97,57.99,55749.0,48.8892,48.9313,48.8807,48.8976,55749.0
2017-07-21 12:20:00,57.99,57.99,57.94,57.94,59703.0,48.8976,48.8976,48.8554,48.8554,59703.0
2017-07-21 12:30:00,57.95,58.01,57.94,57.98,62768.0,48.8639,48.9145,48.8554,48.8892,62768.0
2017-07-21 12:40:00,57.98,58.0,57.96,57.97,49069.0,48.8892,48.906,48.8723,48.8807,49069.0
2017-07-21 12:50:00,57.97,57.99,57.95,57.97,51809.0,48.8807,48.8976,48.8639,48.8807,51809.0
2017-07-21 13:00:00,57.96,58.0,57.95,58.0,38157.0,48.8723,48.906,48.8639,48.906,38157.0
2017-07-21 13:10:00,58.0,58.03,57.99,58.0,38150.0,48.906,48.9313,48.8976,48.906,38150.0
2017-07-21 13:20:00,58.01,58.04,58.0,58.02,40568.0,48.9145,48.9397,48.906,48.9229,40568.0
2017-07-21 13:30:00,58.02,58.02,57.99,58.01,37150.0,48.9229,48.9229,48.8976,48.9145,37150.0
2017-07-21 13:40:00,58.01,58.02,57.96,57.97,52139.0,48.9145,48.9229,48.8723,48.8807,52139.0
2017-07-21 13:50:00,57.97,58.01,57.95,58.0,63313.0,48.8807,48.9145,48.8639,48.906,63313.0
2017-07-21 14:00:00,58.01,58.01,57.97,57.98,89575.0,48.9145,48.9145,48.8807,48.8892,89575.0
2017-07-21 14:10:00,57.98,58.01,57.97,58.0,292669.0,48.8892,48.9145,48.8807,48.906,292669.0
2017-07-21 14:20:00,58.0,58.03,57.96,57.97,88515.0,48.906,48.9313,48.8723,48.8807,88515.0
2017-07-21 14:30:00,57.97,58.01,57.92,57.94,85071.0,48.8807,48.9145,48.8386,48.8554,85071.0
2017-07-21 14:40:00,57.93,57.97,57.93,57.97,140130.0,48.847,48.8807,48.847,48.8807,140130.0
2017-07-21 14:50:00,57.96,57.97,57.93,57.94,93097.0,48.8723,48.8807,48.847,48.8554,93097.0
2017-07-21 15:00:00,57.95,57.96,57.92,57.95,116361.0,48.8639,48.8723,48.8386,48.8639,116361.0
2017-07-21 15:10:00,57.96,57.97,57.92,57.92,97864.0,48.8723,48.8807,48.8386,48.8386,97864.0
2017-07-21 15:20:00,57.93,57.93,57.9,57.92,139887.0,48.847,48.847,48.8217,48.8386,139887.0
2017-07-21 15:30:00,57.93,57.94,57.83,57.86,264311.0,48.847,48.8554,48.7627,48.788,264311.0
2017-07-21 15:40:00,57.85,57.98,57.85,57.97,266697.0,48.7795,48.8892,48.7795,48.8807,266697.0
2017-07-21 15:50:00,57.98,58.02,57.93,57.98,895252.0,48.8892,48.9229,48.847,48.8892,895252.0
2017-07-24 09:30:00,58.0,58.25,57.95,58.07,295671.0,48.906,49.1168,48.8639,48.965,295671.0
2017-07-24 09:40:00,58.07,58.09,57.97,58.01,197749.0,48.965,48.9819,48.8807,48.9145,197749.0
2017-07-24 09:50:00,58.0,58.04,57.98,58.02,105236.0,48.906,48.9397,48.8892,48.9229,105236.0
2017-07-24 10:00:00,58.01,58.04,57.94,57.96,198895.0,48.9145,48.9397,48.8554,48.8723,198895.0
2017-07-24 10:10:00,57.97,58.12,57.95,58.11,199966.0,48.8807,49.0072,48.8639,48.9988,199966.0
2017-07-24 10:20:00,58.11,58.22,58.09,58.14,138597.0,48.9988,49.0915,48.9819,49.0241,138597.0
2017-07-24 10:30:00,58.14,58.14,58.03,58.11,118616.0,49.0241,49.0241,48.9313,48.9988,118616.0
2017-07-24 10:40:00,58.11,58.13,58.03,58.11,122751.0,48.9988,49.0156,48.9313,48.9988,122751.0
2017-07-24 10:50:00,58.11,58.16,58.05,58.05,146418.0,48.9988,49.0409,48.9482,48.9482,146418.0
2017-07-24 11:00:00,58.05,58.06,57.97,57.99,127275.0,48.9482,48.9566,48.8807,48.8976,127275.0
2017-07-24 11:10:00,57.99,58.03,57.93,57.96,164856.0,48.8976,48.9313,48.847,48.8723,164856.0
2017-07-24 11:20:00,57.96,58.0,57.94,57.95,86226.0,48.8723,48.906,48.8554,48.8639,86226.0
2017-07-24 11:30:00,57.95,58.02,57.94,58.01,102659.0,48.8639,48.9229,48.8554,48.9145,102659.0
2017-07-24 11:40:00,58.02,58.04,57.99,58.01,120577.0,48.9229,48.9397,48.8976,48.9145,120577.0
2017-07-24 11:50:00,58.01,58.08,58.0,58.05,118998.0,48.9145,48.9735,48.906,48.9482,118998.0
2017-07-24 12:00:00,58.04,58.12,58.04,58.11,117345.0,48.9397,49.0072,48.9397,48.9988,117345.0
2017-07-24 12:10:00,58.11,58.11,58.04,58.05,88451.0,48.9988,48.9988,48.9397,48.9482,88451.0
2017-07-24 12:20:00,58.05,58.07,58.04,58.05,63146.0,48.9482,48.965,48.9397,48.9482,63146.0
2017-07-24 12:30:00,58.05,58.07,57.99,57.99,143086.0,48.9482,48.965,48.8976,48.8976,143086.0
2017-07-24 12:40:00,57.99,58.02,57.98,57.99,39674.0,48.8976,48.9229,48.8892,48.8976,39674.0
2017-07-24 12:50:00,57.99,58.0,57.95,58.0,187583.0,48.8976,48.906,48.8639,48.906,187583.0
2017-07-24 13:00:00,57.99,58.06,57.99,58.05,108065.0,48.8976,48.9566,48.8976,48.9482,108065.0
2017-07-24 13:10:00,58.05,58.06,58.02,58.06,80195.0,48.9482,48.9566,48.9229,48.9566,80195.0
2017-07-24 13:20:00,58.06,58.06,58.03,58.05,63098.0,48.9566,48.9566,48.9313,48.9482,63098.0
2017-07-24 13:30:00,58.05,58.05,58.01,58.02,54866.0,48.9482,48.9482,48.9145,48.9229,54866.0
2017-07-24 13:40:00,58.02,58.06,58.01,58.06,100184.0,48.9229,48.9566,48.9145,48.9566,100184.0
2017-07-24 13:50:00,58.06,58.06,58.0,58.01,51588.0,48.9566,48.9566,48.906,48.9145,51588.0
2017-07-24 14:00:00,58.0,58.19,57.99,58.19,200659.0,48.906,49.0662,48.8976,49.0662,200659.0
2017-07-24 14:10:00,58.18,58.19,58.11,58.11,102738.0,49.0578,49.0662,48.9988,48.9988,102738.0
2017-07-24 14:20:00,58.11,58.14,58.07,58.12,348100.0,48.9988,49.0241,48.965,49.0072,348100.0
2017-07-24 14:30:00,58.11,58.12,58.03,58.06,176847.0,48.9988,49.0072,48.9313,48.9566,176847.0
2017-07-24 14:40:00,58.05,58.1,58.02,58.1,102691.0,48.9482,48.9903,48.9229,48.9903,102691.0
2017-07-24 14:50:00,58.1,58.15,58.09,58.1,81182.0,48.9903,49.0325,48.9819,48.9903,81182.0
2017-07-24 15:00:00,58.09,58.1,58.02,58.05,98971.0,48.9819,48.9903,48.9229,48.9482,98971.0
2017-07-24 15:10:00,58.05,58.1,58.05,58.1,87936.0,48.9482,48.9903,48.9482,48.9903,87936.0
2017-07-24 15:20:00,58.1,58.11,58.04,58.09,123653.0,48.9903,48.9988,48.9397,48.9819,123653.0
2017-07-24 15:30:00,58.1,58.1,58.03,58.05,106243.0,48.9903,48.9903,48.9313,48.9482,106243.0
2017-07-24 15:40:00,58.04,58.11,58.0,58.02,250912.0,48.9397,48.9988,48.906,48.9229,250912.0
2017-07-24 15:50:00,58.03,58.05,57.99,58.03,532985.0,48.9313,48.9482,48.8976,48.9313,532985.0
2017-07-25 09:30:00,58.29,58.46,58.0,58.25,552335.0,49.1506,49.2939,48.906,49.1168,552335.0
2017-07-25 09:40:00,58.26,58.27,58.04,58.1,242003.0,49.1253,49.1337,48.9397,48.9903,242003.0
2017-07-25 09:50:00,58.1,58.19,58.06,58.1,177671.0,48.9903,49.0662,48.9566,48.9903,177671.0
2017-07-25 10:00:00,58.1,58.14,57.98,58.08,206318.0,48.9903,49.0241,48.8892,48.9735,206318.0
2017-07-25 10:10:00,58.09,58.2,58.08,58.14,101045.0,48.9819,49.0747,48.9735,49.0241,101045.0
2017-07-25 10:20:00,58.14,58.19,58.12,58.15,75181.0,49.0241,49.0662,49.0072,49.0325,75181.0
2017-07-25 10:30:00,58.15,58.24,58.14,58.21,120150.0,49.0325,49.1084,49.0241,49.0831,120150.0
2017-07-25 10:40:00,58.22,58.36,58.21,58.33,145296.0,49.0915,49.2096,49.0831,49.1843,145296.0
2017-07-25 10:50:00,58.33,58.38,58.31,58.33,82780.0,49.1843,49.2264,49.1674,49.1843,82780.0
2017-07-25 11:00:00,58.32,58.45,58.29,58.45,117872.0,49.1758,49.2855,49.1506,49.2855,117872.0
2017-07-25 11:10:00,58.45,58.51,58.42,58.5,133614.0,49.2855,49.3361,49.2602,49.3276,133614.0
2017-07-25 11:20:00,58.5,58.63,58.44,58.63,166544.0,49.3276,49.4372,49.277,49.4372,166544.0
2017-07-25 11:30:00,58.64,58.64,58.49,58.55,113460.0,49.4457,49.4457,49.3192,49.3698,113460.0
2017-07-25 11:40:00,58.55,58.67,58.55,58.67,148562.0,49.3698,49.471,49.3698,49.471,148562.0
2017-07-25 11:50:00,58.67,58.75,58.65,58.67,157945.0,49.471,49.5384,49.4541,49.471,157945.0
2017-07-25 12:00:00,58.67,58.84,58.67,58.79,129677.0,49.471,49.6143,49.471,49.5722,129677.0
2017-07-25 12:10:00,58.78,58.78,58.69,58.73,94129.0,49.5637,49.5637,49.4878,49.5216,94129.0
2017-07-25 12:20:00,58.73,58.75,58.67,58.75,93239.0,49.5216,49.5384,49.471,49.5384,93239.0
2017-07-25 12:30:00,58.75,58.76,58.67,58.67,103651.0,49.5384,49.5469,49.471,49.471,103651.0
2017-07-25 12:40:00,58.68,58.7,58.63,58.64,41859.0,49.4794,49.4963,49.4372,49.4457,41859.0
2017-07-25 12:50:00,58.64,58.7,58.63,58.65,57366.0,49.4457,49.4963,49.4372,49.4541,57366.0
2017-07-25 13:00:00,58.66,58.67,58.62,58.67,45499.0,49.4625,49.471,49.4288,49.471,45499.0
2017-07-25 13:10:00,58.67,58.69,58.66,58.68,30503.0,49.471,49.4878,49.4625,49.4794,30503.0
2017-07-25 13:20:00,58.67,58.72,58.67,58.71,62271.0,49.471,49.5131,49.471,49.5047,62271.0
2017-07-25 13:30:00,58.72,58.8,58.72,58.8,89573.0,49.5131,49.5806,49.5131,49.5806,89573.0
2017-07-25 13:40:00,58.8,58.83,58.77,58.78,58302.0,49.5806,49.6059,49.5553,49.5637,58302.0
2017-07-25 13:50:00,58.79,58.81,58.74,58.75,72763.0,49.5722,49.589,49.53,49.5384,72763.0
2017-07-25 14:00:00,58.75,58.75,58.71,58.71,70207.0,49.5384,49.5384,49.5047,49.5047,70207.0
2017-07-25 14:10:00,58.72,58.79,58.72,58.75,69462.0,49.5131,49.5722,49.5131,49.5384,69462.0
2017-07-25 14:20:00,58.74,58.77,58.72,58.72,59859.0,49.53,49.5553,49.5131,49.5131,59859.0
2017-07-25 14:30:00,58.72,58.73,58.61,58.64,89407.0,49.5131,49.5216,49.4204,49.4457,89407.0
2017-07-25 14:40:00,58.63,58.71,58.63,58.65,204787.0,49.4372,49.5047,49.4372,49.4541,204787.0
2017-07-25 14:50:00,58.66,58.69,58.61,58.66,97531.0,49.4625,49.4878,49.4204,49.4625,97531.0
2017-07-25 15:00:00,58.66,58.69,58.64,58.67,62885.0,49.4625,49.4878,49.4457,49.471,62885.0
2017-07-25 15:10:00,58.68,58.71,58.65,58.66,115782.0,49.4794,49.5047,49.4541,49.4625,115782.0
2017-07-25 15:20:00,58.65,58.67,58.56,58.57,111489.0,49.4541,49.471,49.3782,49.3866,111489.0
2017-07-25 15:30:00,58.56,58.64,58.54,58.6,187858.0,49.3782,49.4457,49.3614,49.4119,187858.0
2017-07-25 15:40:00,58.6,58.61,58.55,58.57,222539.0,49.4119,49.4204,49.3698,49.3866,222539.0
2017-07-25 15:50:00,58.57,58.6,58.52,58.56,595171.0,49.3866,49.4119,49.3445,49.3782,595171.0
2017-07-26 09:30:00,58.8,58.84,58.52,58.57,362547.0,49.5806,49.6143,49.3445,49.3866,362547.0
2017-07-26 09:40:00,58.55,58.57,58.35,58.48,204732.0,49.3698,49.3866,49.2011,49.3108,204732.0
2017-07-26 09:50:00,58.48,58.48,58.32,58.34,126847.0,49.3108,49.3108,49.1758,49.1927,126847.0
2017-07-26 10:00:00,58.34,58.35,58.24,58.32,183010.0,49.1927,49.2011,49.1084,49.1758,183010.0
2017-07-26 10:10:00,58.32,58.38,58.25,58.34,117769.0,49.1758,49.2264,49.1168,49.1927,117769.0
2017-07-26 10:20:00,58.34,58.37,58.28,58.3,84782.0,49.1927,49.218,49.1421,49.159,84782.0
2017-07-26 10:30:00,58.31,58.34,58.23,58.34,127953.0,49.1674,49.1927,49.1,49.1927,127953.0
2017-07-26 10:40:00,58.34,58.44,58.32,58.42,179789.0,49.1927,49.277,49.1758,49.2602,179789.0
2017-07-26 10:50:00,58.42,58.5,58.41,58.44,98082.0,49.2602,49.3276,49.2517,49.277,98082.0
2017-07-26 11:00:00,58.43,58.47,58.41,58.41,120684.0,49.2686,49.3023,49.2517,49.2517,120684.0
2017-07-26 11:10:00,58.41,58.42,58.35,58.38,128713.0,49.2517,49.2602,49.2011,49.2264,128713.0
2017-07-26 11:20:00,58.38,58.41,58.31,58.33,157508.0,49.2264,49.2517,49.1674,49.1843,157508.0
2017-07-26 11:30:00,58.32,58.37,58.3,58.36,107243.0,49.1758,49.218,49.159,49.2096,107243.0
2017-07-26 11:40:00,58.36,58.4,58.35,58.36,90241.0,49.2096,49.2433,49.2011,49.2096,90241.0
2017-07-26 11:50:00,58.35,58.36,58.26,58.33,120512.0,49.2011,49.2096,49.1253,49.1843,120512.0
2017-07-26 12:00:00,58.34,58.35,58.31,58.33,111084.0,49.1927,49.2011,49.1674,49.1843,111084.0
2017-07-26 12:10:00,58.32,58.33,58.24,58.29,151266.0,49.1758,49.1843,49.1084,49.1506,151266.0
2017-07-26 12:20:00,58.29,58.31,58.23,58.24,122383.0,49.1506,49.1674,49.1,49.1084,122383.0
2017-07-26 12:30:00,58.24,58.32,58.24,58.3,104018.0,49.1084,49.1758,49.1084,49.159,104018.0
2017-07-26 12:40:00,58.29,58.3,58.19,58.21,95264.0,49.1506,49.159,49.0662,49.0831,95264.0
2017-07-26 12:50:00,58.2,58.24,58.18,58.19,77073.0,49.0747,49.1084,49.0578,49.0662,77073.0
2017-07-26 13:00:00,58.18,58.18,58.13,58.13,74497.0,49.0578,49.0578,49.0156,49.0156,74497.0
2017-07-26 13:10:00,58.14,58.22,58.11,58.2,218431.0,49.0241,49.0915,48.9988,49.0747,218431.0
2017-07-26 13:20:00,58.2,58.24,58.19,58.2,66546.0,49.0747,49.1084,49.0662,49.0747,66546.0
2017-07-26 13:30:00,58.2,58.22,58.16,58.18,101360.0,49.0747,49.0915,49.0409,49.0578,101360.0
2017-07-26 13:40:00,58.18,58.2,58.15,58.15,69076.0,49.0578,49.0747,49.0325,49.0325,69076.0
2017-07-26 13:50:00,58.16,58.16,58.01,58.1,206349.0,49.0409,49.0409,48.9145,48.9903,206349.0
2017-07-26 14:00:00,58.09,58.13,58.05,58.08,121883.0,48.9819,49.0156,48.9482,48.9735,121883.0
2017-07-26 14:10:00,58.07,58.11,58.04,58.04,156710.0,48.965,48.9988,48.9397,48.9397,156710.0
2017-07-26 14:20:00,58.04,58.05,57.96,57.99,171787.0,48.9397,48.9482,48.8723,48.8976,171787.0
2017-07-26 14:30:00,57.98,58.04,57.97,58.04,170175.0,48.8892,48.9397,48.8807,48.9397,170175.0
2017-07-26 14:40:00,58.04,58.06,58.0,58.01,198737.0,48.9397,48.9566,48.906,48.9145,198737.0
2017-07-26 14:50:00,58.02,58.02,57.79,57.79,252135.0,48.9229,48.9229,48.7289,48.7289,252135.0
2017-07-26 15:00:00,57.79,57.89,57.78,57.84,193123.0,48.7289,48.8133,48.7205,48.7711,193123.0
2017-07-26 15:10:00,57.85,57.87,57.79,57.86,231617.0,48.7795,48.7964,48.7289,48.788,231617.0
2017-07-26 15:20:00,57.86,57.88,57.82,57.87,208455.0,48.788,48.8048,48.7542,48.7964,208455.0
2017-07-26 15:30:00,57.88,57.92,57.87,57.92,255674.0,48.8048,48.8386,48.7964,48.8386,255674.0
2017-07-26 15:40:00,57.92,57.95,57.89,57.89,410595.0,48.8386,48.8639,48.8133,48.8133,410595.0
2017-07-26 15:50:00,57.9,57.95,57.86,57.94,1152137.0,48.8217,48.8639,48.788,48.8554,1152137.0
2017-07-27 09:30:00,58.24,58.25,57.93,58.19,792314.0,49.1084,49.1168,48.847,49.0662,792314.0
2017-07-27 09:40:00,58.19,58.29,58.08,58.19,291573.0,49.0662,49.1506,48.9735,49.0662,291573.0
2017-07-27 09:50:00,58.2,58.21,58.03,58.12,314304.0,49.0747,49.0831,48.9313,49.0072,314304.0
2017-07-27 10:00:00,58.11,58.16,58.01,58.02,346387.0,48.9988,49.0409,48.9145,48.9229,346387.0
2017-07-27 10:10:00,58.03,58.25,57.96,58.24,300696.0,48.9313,49.1168,48.8723,49.1084,300696.0
2017-07-27 10:20:00,58.23,58.67,58.23,58.55,461471.0,49.1,49.471,49.1,49.3698,461471.0
2017-07-27 10:30:00,58.54,58.56,58.48,58.5,461089.0,49.3614,49.3782,49.3108,49.3276,461089.0
2017-07-27 10:40:00,58.5,58.54,58.41,58.45,494600.0,49.3276,49.3614,49.2517,49.2855,494600.0
2017-07-27 10:50:00,58.44,58.71,58.35,58.7,317788.0,49.277,49.5047,49.2011,49.4963,317788.0
2017-07-27 11:00:00,58.71,58.81,58.64,58.77,316537.0,49.5047,49.589,49.4457,49.5553,316537.0
2017-07-27 11:10:00,58.76,58.83,58.71,58.83,145571.0,49.5469,49.6059,49.5047,49.6059,145571.0
2017-07-27 11:20:00,58.83,58.98,58.76,58.98,390128.0,49.6059,49.7324,49.5469,49.7324,390128.0
2017-07-27 11:30:00,58.97,59.03,58.93,59.0,357570.0,49.7239,49.7745,49.6902,49.7492,357570.0
2017-07-27 11:40:00,59.0,59.01,58.89,58.89,333161.0,49.7492,49.7577,49.6565,49.6565,333161.0
2017-07-27 11:50:00,58.89,58.96,58.86,58.95,145946.0,49.6565,49.7155,49.6312,49.7071,145946.0
2017-07-27 12:00:00,58.94,59.02,58.88,58.99,269375.0,49.6986,49.7661,49.648,49.7408,269375.0
2017-07-27 12:10:00,59.0,59.1,58.96,59.08,184498.0,49.7492,49.8335,49.7155,49.8167,184498.0
2017-07-27 12:20:00,59.08,59.09,59.0,59.07,168244.0,49.8167,49.8251,49.7492,49.8083,168244.0
2017-07-27 12:30:00,59.08,59.1,58.95,58.99,181762.0,49.8167,49.8335,49.7071,49.7408,181762.0
2017-07-27 12:40:00,58.98,59.09,58.91,59.08,175940.0,49.7324,49.8251,49.6733,49.8167,175940.0
2017-07-27 12:50:00,59.07,59.18,59.03,59.12,366960.0,49.8083,49.901,49.7745,49.8504,366960.0
2017-07-27 13:00:00,59.12,59.17,59.05,59.07,339244.0,49.8504,49.8926,49.7914,49.8083,339244.0
2017-07-27 13:10:00,59.09,59.1,58.89,58.95,297682.0,49.8251,49.8335,49.6565,49.7071,297682.0
2017-07-27 13:20:00,58.95,59.03,58.66,58.84,566283.0,49.7071,49.7745,49.4625,49.6143,566283.0
2017-07-27 13:30:00,58.83,58.93,58.62,58.68,387417.0,49.6059,49.6902,49.4288,49.4794,387417.0
2017-07-27 13:40:00,58.67,58.77,58.6,58.7,266681.0,49.471,49.5553,49.4119,49.4963,266681.0
2017-07-27 13:50:00,58.71,58.94,58.69,58.93,394614.0,49.5047,49.6986,49.4878,49.6902,394614.0
2017-07-27 14:00:00,58.93,58.93,58.73,58.84,420248.0,49.6902,49.6902,49.5216,49.6143,420248.0
2017-07-27 14:10:00,58.84,58.97,58.8,58.87,361335.0,49.6143,49.7239,49.5806,49.6396,361335.0
2017-07-27 14:20:00,58.86,59.05,58.86,58.96,336052.0,49.6312,49.7914,49.6312,49.7155,336052.0
2017-07-27 14:30:00,58.97,59.1,58.89,59.07,404111.0,49.7239,49.8335,49.6565,49.8083,404111.0
2017-07-27 14:40:00,59.06,59.18,59.05,59.07,580662.0,49.7998,49.901,49.7914,49.8083,580662.0
2017-07-27 14:50:00,59.07,59.36,59.05,59.3,387360.0,49.8083,50.0528,49.7914,50.0022,387360.0
2017-07-27 15:00:00,59.3,59.32,59.15,59.29,497455.0,50.0022,50.0191,49.8757,49.9938,497455.0
2017-07-27 15:10:00,59.29,59.48,59.24,59.41,661995.0,49.9938,50.154,49.9516,50.0949,661995.0
2017-07-27 15:20:00,59.41,59.53,59.36,59.52,844431.0,50.0949,50.1961,50.0528,50.1877,844431.0
2017-07-27 15:30:00,59.52,59.63,59.46,59.54,619446.0,50.1877,50.2804,50.1371,50.2046,619446.0
2017-07-27 15:40:00,59.55,59.55,59.32,59.48,996372.0,50.213,50.213,50.0191,50.154,996372.0
2017-07-27 15:50:00,59.48,59.66,59.3,59.59,1916091.0,50.154,50.3057,50.0022,50.2467,1916091.0
2017-07-28 09:30:00,55.24,55.96,54.9,55.19,5361811.0,46.5788,47.1859,46.2921,46.5366,5361811.0
2017-07-28 09:40:00,55.19,55.37,54.91,55.04,2933585.0,46.5366,46.6884,46.3005,46.4101,2933585.0
2017-07-28 09:50:00,55.04,55.14,54.63,55.02,2123805.0,46.4101,46.4944,46.0644,46.3933,2123805.0
2017-07-28 10:00:00,55.01,55.25,54.85,54.9,1267635.0,46.3848,46.5872,46.2499,46.2921,1267635.0
2017-07-28 10:10:00,54.91,55.02,54.66,54.96,1292867.0,46.3005,46.3933,46.0897,46.3427,1292867.0
2017-07-28 10:20:00,54.96,55.19,54.95,54.99,947291.0,46.3427,46.5366,46.3342,46.368,947291.0
2017-07-28 10:30:00,54.99,55.03,54.67,54.73,1055562.0,46.368,46.4017,46.0981,46.1487,1055562.0
2017-07-28 10:40:00,54.73,54.75,54.55,54.62,1044745.0,46.1487,46.1656,45.997,46.056,1044745.0
2017-07-28 10:50:00,54.63,54.74,54.55,54.66,607479.0,46.0644,46.1572,45.997,46.0897,607479.0
2017-07-28 11:00:00,54.67,54.71,54.31,54.37,1332255.0,46.0981,46.1319,45.7946,45.8452,1332255.0
2017-07-28 11:10:00,54.37,54.49,54.2,54.42,1169509.0,45.8452,45.9464,45.7018,45.8873,1169509.0
2017-07-28 11:20:00,54.41,54.57,54.4,54.51,720576.0,45.8789,46.0138,45.8705,45.9632,720576.0
2017-07-28 11:30:00,54.52,54.79,54.43,54.74,858189.0,45.9717,46.1993,45.8958,46.1572,858189.0
2017-07-28 11:40:00,54.73,54.74,54.47,54.47,711188.0,46.1487,46.1572,45.9295,45.9295,711188.0
2017-07-28 11:50:00,54.47,54.54,54.37,54.43,496083.0,45.9295,45.9885,45.8452,45.8958,496083.0
2017-07-28 12:00:00,54.43,54.51,54.31,54.4,613726.0,45.8958,45.9632,45.7946,45.8705,613726.0
2017-07-28 12:10:00,54.4,54.49,54.36,54.41,599831.0,45.8705,45.9464,45.8367,45.8789,599831.0
2017-07-28 12:20:00,54.41,54.48,54.36,54.38,500785.0,45.8789,45.9379,45.8367,45.8536,500785.0
2017-07-28 12:30:00,54.37,54.38,54.25,54.26,660596.0,45.8452,45.8536,45.744,45.7524,660596.0
2017-07-28 12:40:00,54.26,54.28,54.0,54.17,1325073.0,45.7524,45.7693,45.5332,45.6765,1325073.0
2017-07-28 12:50:00,54.16,54.19,54.01,54.03,805772.0,45.6681,45.6934,45.5416,45.5585,805772.0
2017-07-28 13:00:00,54.04,54.04,53.83,53.87,1085933.0,45.5669,45.5669,45.3898,45.4236,1085933.0
2017-07-28 13:10:00,53.87,54.16,53.83,54.07,805452.0,45.4236,45.6681,45.3898,45.5922,805452.0
2017-07-28 13:20:00,54.08,54.2,53.93,53.95,902705.0,45.6006,45.7018,45.4742,45.491,902705.0
2017-07-28 13:30:00,53.96,54.01,53.9,53.93,515228.0,45.4995,45.5416,45.4489,45.4742,515228.0
2017-07-28 13:40:00,53.93,53.95,53.76,53.77,669248.0,45.4742,45.491,45.3308,45.3393,669248.0
2017-07-28 13:50:00,53.76,53.8,53.72,53.78,779922.0,45.3308,45.3646,45.2971,45.3477,779922.0
2017-07-28 14:00:00,53.78,53.8,53.62,53.66,883795.0,45.3477,45.3646,45.2128,45.2465,883795.0
2017-07-28 14:10:00,53.66,53.67,53.55,53.65,861148.0,45.2465,45.2549,45.1537,45.2381,861148.0
2017-07-28 14:20:00,53.65,53.84,53.62,53.75,856243.0,45.2381,45.3983,45.2128,45.3224,856243.0
2017-07-28 14:30:00,53.73,53.73,53.58,53.58,795319.0,45.3055,45.3055,45.179,45.179,795319.0
2017-07-28 14:40:00,53.58,53.61,53.47,53.48,858099.0,45.179,45.2043,45.0863,45.0947,858099.0
2017-07-28 14:50:00,53.49,53.64,53.46,53.59,962830.0,45.1032,45.2296,45.0779,45.1875,962830.0
2017-07-28 15:00:00,53.58,53.6,53.5,53.52,822912.0,45.179,45.1959,45.1116,45.1285,822912.0
2017-07-28 15:10:00,53.52,53.55,53.41,53.46,798754.0,45.1285,45.1537,45.0357,45.0779,798754.0
2017-07-28 15:20:00,53.47,53.64,53.46,53.54,998889.0,45.0863,45.2296,45.0779,45.1453,998889.0
2017-07-28 15:30:00,53.54,53.69,53.5,53.68,1034362.0,45.1453,45.2718,45.1116,45.2634,1034362.0
2017-07-28 15:40:00,53.68,53.82,53.65,53.82,1525428.0,45.2634,45.3814,45.2381,45.3814,1525428.0
2017-07-28 15:50:00,53.82,54.17,53.81,53.98,4356807.0,45.3814,45.6765,45.373,45.5163,4356807.0
2017-07-31 09:30:00,54.44,54.56,54.16,54.47,1618217.0,45.9042,46.0054,45.6681,45.9295,1618217.0
2017-07-31 09:40:00,54.46,54.68,54.44,54.61,872806.0,45.9211,46.1066,45.9042,46.0475,872806.0
2017-07-31 09:50:00,54.62,54.66,54.29,54.33,1542182.0,46.056,46.0897,45.7777,45.8114,1542182.0
2017-07-31 10:00:00,54.33,54.4,54.22,54.27,726829.0,45.8114,45.8705,45.7187,45.7609,726829.0
2017-07-31 10:10:00,54.26,54.27,54.2,54.24,484677.0,45.7524,45.7609,45.7018,45.7356,484677.0
2017-07-31 10:20:00,54.25,54.25,54.01,54.05,592030.0,45.744,45.744,45.5416,45.5754,592030.0
2017-07-31 10:30:00,54.06,54.13,53.99,54.07,785732.0,45.5838,45.6428,45.5248,45.5922,785732.0
2017-07-31 10:40:00,54.08,54.1,54.03,54.05,299183.0,45.6006,45.6175,45.5585,45.5754,299183.0
2017-07-31 10:50:00,54.04,54.05,53.95,54.02,627293.0,45.5669,45.5754,45.491,45.5501,627293.0
2017-07-31 11:00:00,54.03,54.08,53.99,54.05,386671.0,45.5585,45.6006,45.5248,45.5754,386671.0
2017-07-31 11:10:00,54.05,54.06,54.02,54.04,123982.0,45.5754,45.5838,45.5501,45.5669,123982.0
2017-07-31 11:20:00,54.04,54.04,53.99,54.0,244635.0,45.5669,45.5669,45.5248,45.5332,244635.0
2017-07-31 11:30:00,54.0,54.25,53.99,54.22,379177.0,45.5332,45.744,45.5248,45.7187,379177.0
2017-07-31 11:40:00,54.22,54.25,54.18,54.18,307722.0,45.7187,45.744,45.685,45.685,307722.0
2017-07-31 11:50:00,54.18,54.19,54.16,54.17,203074.0,45.685,45.6934,45.6681,45.6765,203074.0
2017-07-31 12:00:00,54.17,54.19,54.09,54.1,309711.0,45.6765,45.6934,45.6091,45.6175,309711.0
2017-07-31 12:10:00,54.1,54.1,54.01,54.03,257741.0,45.6175,45.6175,45.5416,45.5585,257741.0
2017-07-31 12:20:00,54.02,54.12,54.0,54.07,281367.0,45.5501,45.6344,45.5332,45.5922,281367.0
2017-07-31 12:30:00,54.06,54.07,54.02,54.02,119259.0,45.5838,45.5922,45.5501,45.5501,119259.0
2017-07-31 12:40:00,54.03,54.04,54.02,54.04,108551.0,45.5585,45.5669,45.5501,45.5669,108551.0
2017-07-31 12:50:00,54.04,54.21,54.03,54.15,530057.0,45.5669,45.7103,45.5585,45.6597,530057.0
2017-07-31 13:00:00,54.16,54.25,54.13,54.23,287301.0,45.6681,45.744,45.6428,45.7271,287301.0
2017-07-31 13:10:00,54.22,54.23,54.16,54.16,186574.0,45.7187,45.7271,45.6681,45.6681,186574.0
2017-07-31 13:20:00,54.17,54.17,54.14,54.16,237564.0,45.6765,45.6765,45.6512,45.6681,237564.0
2017-07-31 13:30:00,54.16,54.16,54.09,54.12,292988.0,45.6681,45.6681,45.6091,45.6344,292988.0
2017-07-31 13:40:00,54.12,54.13,54.08,54.09,222077.0,45.6344,45.6428,45.6006,45.6091,222077.0
2017-07-31 13:50:00,54.09,54.11,54.08,54.1,294367.0,45.6091,45.6259,45.6006,45.6175,294367.0
2017-07-31 14:00:00,54.1,54.1,54.04,54.08,339189.0,45.6175,45.6175,45.5669,45.6006,339189.0
2017-07-31 14:10:00,54.07,54.08,54.05,54.05,230350.0,45.5922,45.6006,45.5754,45.5754,230350.0
2017-07-31 14:20:00,54.06,54.06,54.04,54.05,379173.0,45.5838,45.5838,45.5669,45.5754,379173.0
2017-07-31 14:30:00,54.05,54.05,54.01,54.03,331581.0,45.5754,45.5754,45.5416,45.5585,331581.0
2017-07-31 14:40:00,54.03,54.04,53.96,53.97,321161.0,45.5585,45.5669,45.4995,45.5079,321161.0
2017-07-31 14:50:00,53.97,54.04,53.96,54.01,450687.0,45.5079,45.5669,45.4995,45.5416,450687.0
2017-07-31 15:00:00,54.0,54.1,54.0,54.07,292068.0,45.5332,45.6175,45.5332,45.5922,292068.0
2017-07-31 15:10:00,54.07,54.1,54.02,54.07,256679.0,45.5922,45.6175,45.5501,45.5922,256679.0
2017-07-31 15:20:00,54.06,54.07,53.99,54.04,407478.0,45.5838,45.5922,45.5248,45.5669,407478.0
2017-07-31 15:30:00,54.04,54.07,54.03,54.05,422542.0,45.5669,45.5922,45.5585,45.5754,422542.0
2017-07-31 15:40:00,54.06,54.06,53.99,54.02,546098.0,45.5838,45.5838,45.5248,45.5501,546098.0
2017-07-31 15:50:00,54.02,54.02,53.98,54.0,1409304.0,45.5501,45.5501,45.5163,45.5332,1409304.0
2017-08-01 09:30:00,54.23,54.57,53.97,54.06,1127723.0,45.7271,46.0138,45.5079,45.5838,1127723.0
2017-08-01 09:40:00,54.07,54.12,53.98,53.98,843436.0,45.5922,45.6344,45.5163,45.5163,843436.0
2017-08-01 09:50:00,53.98,54.15,53.97,54.05,454263.0,45.5163,45.6597,45.5079,45.5754,454263.0
2017-08-01 10:00:00,54.04,54.19,54.01,54.1,469359.0,45.5669,45.6934,45.5416,45.6175,469359.0
2017-08-01 10:10:00,54.09,54.26,54.05,54.25,558760.0,45.6091,45.7524,45.5754,45.744,558760.0
2017-08-01 10:20:00,54.25,54.31,54.21,54.26,664182.0,45.744,45.7946,45.7103,45.7524,664182.0
2017-08-01 10:30:00,54.26,54.32,54.24,54.29,341699.0,45.7524,45.803,45.7356,45.7777,341699.0
2017-08-01 10:40:00,54.29,54.3,54.24,54.28,370605.0,45.7777,45.7862,45.7356,45.7693,370605.0
2017-08-01 10:50:00,54.29,54.3,54.24,54.27,284814.0,45.7777,45.7862,45.7356,45.7609,284814.0
2017-08-01 11:00:00,54.27,54.34,54.24,54.28,351128.0,45.7609,45.8199,45.7356,45.7693,351128.0
2017-08-01 11:10:00,54.28,54.35,54.25,54.26,232551.0,45.7693,45.8283,45.744,45.7524,232551.0
2017-08-01 11:20:00,54.26,54.35,54.24,54.34,263701.0,45.7524,45.8283,45.7356,45.8199,263701.0
2017-08-01 11:30:00,54.33,54.4,54.33,54.38,191988.0,45.8114,45.8705,45.8114,45.8536,191988.0
2017-08-01 11:40:00,54.38,54.45,54.37,54.44,245713.0,45.8536,45.9126,45.8452,45.9042,245713.0
2017-08-01 11:50:00,54.44,54.53,54.42,54.52,385564.0,45.9042,45.9801,45.8873,45.9717,385564.0
2017-08-01 12:00:00,54.53,54.7,54.52,54.65,562430.0,45.9801,46.1234,45.9717,46.0813,562430.0
2017-08-01 12:10:00,54.66,54.66,54.5,54.55,417107.0,46.0897,46.0897,45.9548,45.997,417107.0
2017-08-01 12:20:00,54.55,54.55,54.44,54.5,351588.0,45.997,45.997,45.9042,45.9548,351588.0
2017-08-01 12:30:00,54.5,54.53,54.44,54.5,211531.0,45.9548,45.9801,45.9042,45.9548,211531.0
2017-08-01 12:40:00,54.5,54.52,54.44,54.45,172822.0,45.9548,45.9717,45.9042,45.9126,172822.0
2017-08-01 12:50:00,54.46,54.5,54.44,54.49,283113.0,45.9211,45.9548,45.9042,45.9464,283113.0
2017-08-01 13:00:00,54.48,54.5,54.45,54.45,256348.0,45.9379,45.9548,45.9126,45.9126,256348.0
2017-08-01 13:10:00,54.46,54.53,54.45,54.5,276063.0,45.9211,45.9801,45.9126,45.9548,276063.0
2017-08-01 13:20:00,54.49,54.52,54.45,54.46,175214.0,45.9464,45.9717,45.9126,45.9211,175214.0
2017-08-01 13:30:00,54.46,54.52,54.43,54.49,338498.0,45.9211,45.9717,45.8958,45.9464,338498.0
2017-08-01 13:40:00,54.5,54.5,54.45,54.45,196128.0,45.9548,45.9548,45.9126,45.9126,196128.0
2017-08-01 13:50:00,54.45,54.53,54.44,54.51,256849.0,45.9126,45.9801,45.9042,45.9632,256849.0
2017-08-01 14:00:00,54.52,54.52,54.47,54.51,158656.0,45.9717,45.9717,45.9295,45.9632,158656.0
2017-08-01 14:10:00,54.51,54.56,54.48,54.54,191703.0,45.9632,46.0054,45.9379,45.9885,191703.0
2017-08-01 14:20:00,54.54,54.59,54.53,54.57,208005.0,45.9885,46.0307,45.9801,46.0138,208005.0
2017-08-01 14:30:00,54.57,54.59,54.54,54.57,206217.0,46.0138,46.0307,45.9885,46.0138,206217.0
2017-08-01 14:40:00,54.57,54.59,54.55,54.55,285822.0,46.0138,46.0307,45.997,45.997,285822.0
2017-08-01 14:50:00,54.56,54.59,54.54,54.57,155288.0,46.0054,46.0307,45.9885,46.0138,155288.0
2017-08-01 15:00:00,54.57,54.59,54.54,54.58,381513.0,46.0138,46.0307,45.9885,46.0223,381513.0
2017-08-01 15:10:00,54.58,54.68,54.56,54.66,442619.0,46.0223,46.1066,46.0054,46.0897,442619.0
2017-08-01 15:20:00,54.66,54.78,54.65,54.77,605404.0,46.0897,46.1909,46.0813,46.1825,605404.0
2017-08-01 15:30:00,54.77,54.77,54.68,54.73,492529.0,46.1825,46.1825,46.1066,46.1487,492529.0
2017-08-01 15:40:00,54.72,54.79,54.67,54.72,792868.0,46.1403,46.1993,46.0981,46.1403,792868.0
2017-08-01 15:50:00,54.68,54.77,54.61,54.75,1525620.0,46.1066,46.1825,46.0475,46.1656,1525620.0
2017-08-02 09:30:00,54.75,55.16,54.73,55.03,980163.0,46.1656,46.5113,46.1487,46.4017,980163.0
2017-08-02 09:40:00,55.02,55.11,54.83,54.96,671724.0,46.3933,46.4692,46.2331,46.3427,671724.0
2017-08-02 09:50:00,54.96,55.12,54.93,55.0,498664.0,46.3427,46.4776,46.3174,46.3764,498664.0
2017-08-02 10:00:00,55.01,55.07,54.96,55.03,294672.0,46.3848,46.4354,46.3427,46.4017,294672.0
2017-08-02 10:10:00,55.03,55.08,54.94,54.95,313075.0,46.4017,46.4439,46.3258,46.3342,313075.0
2017-08-02 10:20:00,54.94,54.98,54.86,54.91,292366.0,46.3258,46.3595,46.2583,46.3005,292366.0
2017-08-02 10:30:00,54.92,55.1,54.91,55.01,327350.0,46.3089,46.4607,46.3005,46.3848,327350.0
2017-08-02 10:40:00,55.01,55.05,54.91,54.99,329519.0,46.3848,46.4186,46.3005,46.368,329519.0
2017-08-02 10:50:00,55.0,55.04,54.97,55.0,243954.0,46.3764,46.4101,46.3511,46.3764,243954.0
2017-08-02 11:00:00,55.0,55.03,54.89,54.98,384641.0,46.3764,46.4017,46.2836,46.3595,384641.0
2017-08-02 11:10:00,54.98,55.02,54.97,55.01,463263.0,46.3595,46.3933,46.3511,46.3848,463263.0
2017-08-02 11:20:00,55.01,55.05,54.99,55.0,330113.0,46.3848,46.4186,46.368,46.3764,330113.0
2017-08-02 11:30:00,55.0,55.04,54.98,55.0,213117.0,46.3764,46.4101,46.3595,46.3764,213117.0
2017-08-02 11:40:00,55.0,55.03,54.98,55.02,206514.0,46.3764,46.4017,46.3595,46.3933,206514.0
2017-08-02 11:50:00,55.01,55.03,54.99,55.0,198315.0,46.3848,46.4017,46.368,46.3764,198315.0
2017-08-02 12:00:00,55.0,55.03,54.96,54.97,469920.0,46.3764,46.4017,46.3427,46.3511,469920.0
2017-08-02 12:10:00,54.98,55.0,54.95,54.99,220099.0,46.3595,46.3764,46.3342,46.368,220099.0
2017-08-02 12:20:00,55.0,55.03,54.98,55.01,193895.0,46.3764,46.4017,46.3595,46.3848,193895.0
2017-08-02 12:30:00,55.02,55.02,54.98,54.99,148968.0,46.3933,46.3933,46.3595,46.368,148968.0
2017-08-02 12:40:00,55.0,55.05,54.98,55.03,287640.0,46.3764,46.4186,46.3595,46.4017,287640.0
2017-08-02 12:50:00,55.03,55.07,55.01,55.06,117972.0,46.4017,46.4354,46.3848,46.427,117972.0
2017-08-02 13:00:00,55.07,55.07,55.0,55.06,206642.0,46.4354,46.4354,46.3764,46.427,206642.0
2017-08-02 13:10:00,55.06,55.1,55.05,55.07,165625.0,46.427,46.4607,46.4186,46.4354,165625.0
2017-08-02 13:20:00,55.06,55.14,55.06,55.12,162531.0,46.427,46.4944,46.427,46.4776,162531.0
2017-08-02 13:30:00,55.12,55.15,55.11,55.14,279313.0,46.4776,46.5029,46.4692,46.4944,279313.0
2017-08-02 13:40:00,55.14,55.2,55.14,55.19,255073.0,46.4944,46.545,46.4944,46.5366,255073.0
2017-08-02 13:50:00,55.2,55.24,55.15,55.15,209050.0,46.545,46.5788,46.5029,46.5029,209050.0
2017-08-02 14:00:00,55.16,55.2,55.14,55.2,177943.0,46.5113,46.545,46.4944,46.545,177943.0
2017-08-02 14:10:00,55.19,55.21,55.15,55.15,206436.0,46.5366,46.5535,46.5029,46.5029,206436.0
2017-08-02 14:20:00,55.16,55.17,55.1,55.13,170654.0,46.5113,46.5197,46.4607,46.486,170654.0
2017-08-02 14:30:00,55.12,55.23,55.11,55.15,207484.0,46.4776,46.5703,46.4692,46.5029,207484.0
2017-08-02 14:40:00,55.15,55.16,55.09,55.12,166067.0,46.5029,46.5113,46.4523,46.4776,166067.0
2017-08-02 14:50:00,55.11,55.19,55.07,55.19,293552.0,46.4692,46.5366,46.4354,46.5366,293552.0
2017-08-02 15:00:00,55.19,55.35,55.18,55.26,317633.0,46.5366,46.6715,46.5282,46.5956,317633.0
2017-08-02 15:10:00,55.26,55.3,55.25,55.27,271092.0,46.5956,46.6294,46.5872,46.6041,271092.0
2017-08-02 15:20:00,55.28,55.31,55.26,55.31,328076.0,46.6125,46.6378,46.5956,46.6378,328076.0
2017-08-02 15:30:00,55.3,55.31,55.26,55.3,501431.0,46.6294,46.6378,46.5956,46.6294,501431.0
2017-08-02 15:40:00,55.29,55.37,55.29,55.32,559232.0,46.6209,46.6884,46.6209,46.6462,559232.0
2017-08-02 15:50:00,55.32,55.45,55.32,55.43,1524067.0,46.6462,46.7558,46.6462,46.739,1524067.0
2017-08-03 09:30:00,55.64,55.89,55.5,55.74,893396.0,46.9161,47.1269,46.798,47.0004,893396.0
2017-08-03 09:40:00,55.73,55.94,55.62,55.94,663354.0,46.9919,47.169,46.8992,47.169,663354.0
2017-08-03 09:50:00,55.93,55.94,55.64,55.74,334599.0,47.1606,47.169,46.9161,47.0004,334599.0
2017-08-03 10:00:00,55.74,55.76,55.65,55.75,322039.0,47.0004,47.0172,46.9245,47.0088,322039.0
2017-08-03 10:10:00,55.75,56.04,55.74,56.03,511393.0,47.0088,47.2533,47.0004,47.2449,511393.0
2017-08-03 10:20:00,56.04,56.12,55.93,56.07,429800.0,47.2533,47.3208,47.1606,47.2786,429800.0
2017-08-03 10:30:00,56.07,56.09,55.99,56.07,420262.0,47.2786,47.2955,47.2112,47.2786,420262.0
2017-08-03 10:40:00,56.07,56.07,55.98,56.04,283981.0,47.2786,47.2786,47.2027,47.2533,283981.0
2017-08-03 10:50:00,56.03,56.04,55.97,56.0,413627.0,47.2449,47.2533,47.1943,47.2196,413627.0
2017-08-03 11:00:00,55.99,56.01,55.92,55.96,272169.0,47.2112,47.228,47.1521,47.1859,272169.0
2017-08-03 11:10:00,55.96,55.97,55.9,55.91,277883.0,47.1859,47.1943,47.1353,47.1437,277883.0
2017-08-03 11:20:00,55.91,55.99,55.88,55.97,266688.0,47.1437,47.2112,47.1184,47.1943,266688.0
2017-08-03 11:30:00,55.97,56.04,55.91,56.04,284006.0,47.1943,47.2533,47.1437,47.2533,284006.0
2017-08-03 11:40:00,56.03,56.04,55.95,55.96,224843.0,47.2449,47.2533,47.1774,47.1859,224843.0
2017-08-03 11:50:00,55.96,55.99,55.92,55.93,101867.0,47.1859,47.2112,47.1521,47.1606,101867.0
2017-08-03 12:00:00,55.92,55.98,55.92,55.94,201303.0,47.1521,47.2027,47.1521,47.169,201303.0
2017-08-03 12:10:00,55.94,55.96,55.91,55.96,173689.0,47.169,47.1859,47.1437,47.1859,173689.0
2017-08-03 12:20:00,55.96,55.98,55.94,55.96,130112.0,47.1859,47.2027,47.169,47.1859,130112.0
2017-08-03 12:30:00,55.96,55.97,55.92,55.93,182675.0,47.1859,47.1943,47.1521,47.1606,182675.0
2017-08-03 12:40:00,55.92,55.93,55.84,55.84,117878.0,47.1521,47.1606,47.0847,47.0847,117878.0
2017-08-03 12:50:00,55.85,55.87,55.83,55.86,102824.0,47.0931,47.11,47.0763,47.1016,102824.0
2017-08-03 13:00:00,55.86,55.86,55.82,55.85,119473.0,47.1016,47.1016,47.0678,47.0931,119473.0
2017-08-03 13:10:00,55.85,55.85,55.78,55.82,149822.0,47.0931,47.0931,47.0341,47.0678,149822.0
2017-08-03 13:20:00,55.82,55.84,55.8,55.83,132267.0,47.0678,47.0847,47.051,47.0763,132267.0
2017-08-03 13:30:00,55.83,55.88,55.81,55.84,244895.0,47.0763,47.1184,47.0594,47.0847,244895.0
2017-08-03 13:40:00,55.84,55.86,55.81,55.82,99468.0,47.0847,47.1016,47.0594,47.0678,99468.0
2017-08-03 13:50:00,55.81,55.86,55.79,55.82,120007.0,47.0594,47.1016,47.0425,47.0678,120007.0
2017-08-03 14:00:00,55.83,55.85,55.77,55.85,220334.0,47.0763,47.0931,47.0257,47.0931,220334.0
2017-08-03 14:10:00,55.84,55.88,55.83,55.87,151726.0,47.0847,47.1184,47.0763,47.11,151726.0
2017-08-03 14:20:00,55.87,55.89,55.86,55.89,129230.0,47.11,47.1269,47.1016,47.1269,129230.0
2017-08-03 14:30:00,55.88,55.93,55.86,55.87,177976.0,47.1184,47.1606,47.1016,47.11,177976.0
2017-08-03 14:40:00,55.87,55.89,55.84,55.88,208694.0,47.11,47.1269,47.0847,47.1184,208694.0
2017-08-03 14:50:00,55.88,55.96,55.86,55.95,221746.0,47.1184,47.1859,47.1016,47.1774,221746.0
2017-08-03 15:00:00,55.95,56.06,55.94,56.04,312623.0,47.1774,47.2702,47.169,47.2533,312623.0
2017-08-03 15:10:00,56.04,56.05,56.0,56.01,211301.0,47.2533,47.2618,47.2196,47.228,211301.0
2017-08-03 15:20:00,56.01,56.02,55.96,55.97,249527.0,47.228,47.2365,47.1859,47.1943,249527.0
2017-08-03 15:30:00,55.96,55.97,55.79,55.8,459388.0,47.1859,47.1943,47.0425,47.051,459388.0
2017-08-03 15:40:00,55.79,55.84,55.76,55.77,362316.0,47.0425,47.0847,47.0172,47.0257,362316.0
2017-08-03 15:50:00,55.78,55.78,55.63,55.7,1296907.0,47.0341,47.0341,46.9076,46.9666,1296907.0
2017-08-04 09:30:00,55.95,56.05,55.77,55.77,496974.0,47.1774,47.2618,47.0257,47.0257,496974.0
2017-08-04 09:40:00,55.77,55.79,55.52,55.54,323798.0,47.0257,47.0425,46.8149,46.8317,323798.0
2017-08-04 09:50:00,55.55,55.55,55.25,55.27,434889.0,46.8402,46.8402,46.5872,46.6041,434889.0
2017-08-04 10:00:00,55.27,55.29,55.14,55.16,336834.0,46.6041,46.6209,46.4944,46.5113,336834.0
2017-08-04 10:10:00,55.16,55.2,55.09,55.11,186514.0,46.5113,46.545,46.4523,46.4692,186514.0
2017-08-04 10:20:00,55.12,55.45,55.11,55.44,278013.0,46.4776,46.7558,46.4692,46.7474,278013.0
2017-08-04 10:30:00,55.44,55.48,55.41,55.45,226794.0,46.7474,46.7811,46.7221,46.7558,226794.0
2017-08-04 10:40:00,55.45,55.54,55.45,55.52,200291.0,46.7558,46.8317,46.7558,46.8149,200291.0
2017-08-04 10:50:00,55.51,55.53,55.39,55.44,244208.0,46.8064,46.8233,46.7052,46.7474,244208.0
2017-08-04 11:00:00,55.44,55.44,55.3,55.3,116472.0,46.7474,46.7474,46.6294,46.6294,116472.0
2017-08-04 11:10:00,55.3,55.39,55.3,55.39,184504.0,46.6294,46.7052,46.6294,46.7052,184504.0
2017-08-04 11:20:00,55.39,55.4,55.33,55.35,107194.0,46.7052,46.7137,46.6547,46.6715,107194.0
2017-08-04 11:30:00,55.35,55.37,55.32,55.35,74789.0,46.6715,46.6884,46.6462,46.6715,74789.0
2017-08-04 11:40:00,55.35,55.39,55.32,55.35,140479.0,46.6715,46.7052,46.6462,46.6715,140479.0
2017-08-04 11:50:00,55.36,55.39,55.33,55.35,115653.0,46.68,46.7052,46.6547,46.6715,115653.0
2017-08-04 12:00:00,55.35,55.37,55.33,55.37,114925.0,46.6715,46.6884,46.6547,46.6884,114925.0
2017-08-04 12:10:00,55.36,55.45,55.36,55.45,150183.0,46.68,46.7558,46.68,46.7558,150183.0
2017-08-04 12:20:00,55.45,55.5,55.43,55.46,137948.0,46.7558,46.798,46.739,46.7643,137948.0
2017-08-04 12:30:00,55.46,55.46,55.39,55.4,62082.0,46.7643,46.7643,46.7052,46.7137,62082.0
2017-08-04 12:40:00,55.4,55.43,55.38,55.42,68843.0,46.7137,46.739,46.6968,46.7305,68843.0
2017-08-04 12:50:00,55.43,55.47,55.41,55.47,81987.0,46.739,46.7727,46.7221,46.7727,81987.0
2017-08-04 13:00:00,55.47,55.49,55.43,55.48,102920.0,46.7727,46.7896,46.739,46.7811,102920.0
2017-08-04 13:10:00,55.48,55.49,55.44,55.46,78138.0,46.7811,46.7896,46.7474,46.7643,78138.0
2017-08-04 13:20:00,55.46,55.46,55.42,55.44,60440.0,46.7643,46.7643,46.7305,46.7474,60440.0
2017-08-04 13:30:00,55.44,55.45,55.42,55.44,80647.0,46.7474,46.7558,46.7305,46.7474,80647.0
2017-08-04 13:40:00,55.44,55.46,55.42,55.45,66254.0,46.7474,46.7643,46.7305,46.7558,66254.0
2017-08-04 13:50:00,55.45,55.47,55.44,55.47,60905.0,46.7558,46.7727,46.7474,46.7727,60905.0
2017-08-04 14:00:00,55.46,55.48,55.45,55.47,79571.0,46.7643,46.7811,46.7558,46.7727,79571.0
2017-08-04 14:10:00,55.47,55.52,55.46,55.51,108111.0,46.7727,46.8149,46.7643,46.8064,108111.0
2017-08-04 14:20:00,55.5,55.51,55.48,55.5,114514.0,46.798,46.8064,46.7811,46.798,114514.0
2017-08-04 14:30:00,55.5,55.5,55.46,55.46,90026.0,46.798,46.798,46.7643,46.7643,90026.0
2017-08-04 14:40:00,55.46,55.47,55.45,55.46,60264.0,46.7643,46.7727,46.7558,46.7643,60264.0
2017-08-04 14:50:00,55.45,55.46,55.41,55.41,97624.0,46.7558,46.7643,46.7221,46.7221,97624.0
2017-08-04 15:00:00,55.41,55.47,55.41,55.46,108474.0,46.7221,46.7727,46.7221,46.7643,108474.0
2017-08-04 15:10:00,55.47,55.47,55.45,55.46,130313.0,46.7727,46.7727,46.7558,46.7643,130313.0
2017-08-04 15:20:00,55.45,55.46,55.38,55.4,240716.0,46.7558,46.7643,46.6968,46.7137,240716.0
2017-08-04 15:30:00,55.4,55.4,55.3,55.3,265053.0,46.7137,46.7137,46.6294,46.6294,265053.0
2017-08-04 15:40:00,55.3,55.4,55.29,55.36,699478.0,46.6294,46.7137,46.6209,46.68,699478.0
2017-08-04 15:50:00,55.37,55.51,55.36,55.42,1377008.0,46.6884,46.8064,46.68,46.7305,1377008.0
2017-08-07 09:30:00,55.6,55.77,55.57,55.76,399092.0,46.8823,47.0257,46.857,47.0172,399092.0
2017-08-07 09:40:00,55.76,55.93,55.72,55.8,344185.0,47.0172,47.1606,46.9835,47.051,344185.0
2017-08-07 09:50:00,55.81,55.91,55.75,55.84,146127.0,47.0594,47.1437,47.0088,47.0847,146127.0
2017-08-07 10:00:00,55.83,55.84,55.74,55.76,160725.0,47.0763,47.0847,47.0004,47.0172,160725.0
2017-08-07 10:10:00,55.76,55.78,55.66,55.68,122684.0,47.0172,47.0341,46.9329,46.9498,122684.0
2017-08-07 10:20:00,55.69,55.71,55.54,55.54,146103.0,46.9582,46.9751,46.8317,46.8317,146103.0
2017-08-07 10:30:00,55.54,55.55,55.46,55.46,136348.0,46.8317,46.8402,46.7643,46.7643,136348.0
2017-08-07 10:40:00,55.46,55.53,55.43,55.46,201087.0,46.7643,46.8233,46.739,46.7643,201087.0
2017-08-07 10:50:00,55.47,55.57,55.42,55.55,151456.0,46.7727,46.857,46.7305,46.8402,151456.0
2017-08-07 11:00:00,55.55,55.62,55.55,55.61,93487.0,46.8402,46.8992,46.8402,46.8908,93487.0
2017-08-07 11:10:00,55.61,55.67,55.59,55.64,121291.0,46.8908,46.9413,46.8739,46.9161,121291.0
2017-08-07 11:20:00,55.64,55.69,55.64,55.69,89723.0,46.9161,46.9582,46.9161,46.9582,89723.0
2017-08-07 11:30:00,55.69,55.7,55.65,55.67,137165.0,46.9582,46.9666,46.9245,46.9413,137165.0
2017-08-07 11:40:00,55.66,55.69,55.65,55.66,130781.0,46.9329,46.9582,46.9245,46.9329,130781.0
2017-08-07 11:50:00,55.65,55.69,55.64,55.65,75981.0,46.9245,46.9582,46.9161,46.9245,75981.0
2017-08-07 12:00:00,55.64,55.66,55.62,55.64,57150.0,46.9161,46.9329,46.8992,46.9161,57150.0
2017-08-07 12:10:00,55.63,55.69,55.63,55.66,114606.0,46.9076,46.9582,46.9076,46.9329,114606.0
2017-08-07 12:20:00,55.67,55.68,55.63,55.68,82785.0,46.9413,46.9498,46.9076,46.9498,82785.0
2017-08-07 12:30:00,55.68,55.68,55.6,55.62,58801.0,46.9498,46.9498,46.8823,46.8992,58801.0
2017-08-07 12:40:00,55.62,55.63,55.59,55.6,73501.0,46.8992,46.9076,46.8739,46.8823,73501.0
2017-08-07 12:50:00,55.6,55.69,55.6,55.68,98083.0,46.8823,46.9582,46.8823,46.9498,98083.0
2017-08-07 13:00:00,55.68,55.69,55.65,55.67,134398.0,46.9498,46.9582,46.9245,46.9413,134398.0
2017-08-07 13:10:00,55.68,55.79,55.67,55.77,189709.0,46.9498,47.0425,46.9413,47.0257,189709.0
2017-08-07 13:20:00,55.76,55.8,55.76,55.78,78197.0,47.0172,47.051,47.0172,47.0341,78197.0
2017-08-07 13:30:00,55.78,55.81,55.75,55.76,88717.0,47.0341,47.0594,47.0088,47.0172,88717.0
2017-08-07 13:40:00,55.75,55.76,55.7,55.7,65011.0,47.0088,47.0172,46.9666,46.9666,65011.0
2017-08-07 13:50:00,55.71,55.71,55.65,55.66,126091.0,46.9751,46.9751,46.9245,46.9329,126091.0
2017-08-07 14:00:00,55.67,55.69,55.61,55.68,140121.0,46.9413,46.9582,46.8908,46.9498,140121.0
2017-08-07 14:10:00,55.68,55.69,55.65,55.66,69236.0,46.9498,46.9582,46.9245,46.9329,69236.0
2017-08-07 14:20:00,55.65,55.68,55.58,55.67,204798.0,46.9245,46.9498,46.8655,46.9413,204798.0
2017-08-07 14:30:00,55.68,55.7,55.65,55.67,80055.0,46.9498,46.9666,46.9245,46.9413,80055.0
2017-08-07 14:40:00,55.68,55.69,55.63,55.69,75938.0,46.9498,46.9582,46.9076,46.9582,75938.0
2017-08-07 14:50:00,55.69,55.69,55.63,55.67,94881.0,46.9582,46.9582,46.9076,46.9413,94881.0
2017-08-07 15:00:00,55.67,55.68,55.64,55.68,81307.0,46.9413,46.9498,46.9161,46.9498,81307.0
2017-08-07 15:10:00,55.68,55.68,55.63,55.66,126332.0,46.9498,46.9498,46.9076,46.9329,126332.0
2017-08-07 15:20:00,55.66,55.72,55.64,55.72,143617.0,46.9329,46.9835,46.9161,46.9835,143617.0
2017-08-07 15:30:00,55.72,55.73,55.61,55.65,221595.0,46.9835,46.9919,46.8908,46.9245,221595.0
2017-08-07 15:40:00,55.64,55.73,55.64,55.72,274566.0,46.9161,46.9919,46.9161,46.9835,274566.0
2017-08-07 15:50:00,55.72,55.74,55.61,55.63,510948.0,46.9835,47.0004,46.8908,46.9076,510948.0
2017-08-08 09:30:00,55.55,55.58,55.23,55.26,460380.0,47.0549,47.0804,46.7839,46.8093,460380.0
2017-08-08 09:40:00,55.25,55.28,55.12,55.13,115350.0,46.8008,46.8262,46.6907,46.6992,115350.0
2017-08-08 09:50:00,55.13,55.18,55.03,55.08,178578.0,46.6992,46.7415,46.6145,46.6568,178578.0
2017-08-08 10:00:00,55.09,55.11,55.0,55.02,187457.0,46.6653,46.6822,46.5891,46.606,187457.0
2017-08-08 10:10:00,55.02,55.15,55.01,55.1,178731.0,46.606,46.7161,46.5975,46.6738,178731.0
2017-08-08 10:20:00,55.1,55.16,55.08,55.1,110720.0,46.6738,46.7246,46.6568,46.6738,110720.0
2017-08-08 10:30:00,55.1,55.22,55.06,55.16,276457.0,46.6738,46.7754,46.6399,46.7246,276457.0
2017-08-08 10:40:00,55.17,55.23,55.14,55.21,80159.0,46.7331,46.7839,46.7076,46.7669,80159.0
2017-08-08 10:50:00,55.21,55.28,55.18,55.22,106613.0,46.7669,46.8262,46.7415,46.7754,106613.0
2017-08-08 11:00:00,55.21,55.23,55.1,55.1,180970.0,46.7669,46.7839,46.6738,46.6738,180970.0
2017-08-08 11:10:00,55.1,55.15,55.08,55.14,101757.0,46.6738,46.7161,46.6568,46.7076,101757.0
2017-08-08 11:20:00,55.15,55.16,55.11,55.12,97624.0,46.7161,46.7246,46.6822,46.6907,97624.0
2017-08-08 11:30:00,55.11,55.12,55.03,55.03,156620.0,46.6822,46.6907,46.6145,46.6145,156620.0
2017-08-08 11:40:00,55.03,55.08,55.0,55.07,169358.0,46.6145,46.6568,46.5891,46.6484,169358.0
2017-08-08 11:50:00,55.07,55.17,55.05,55.17,128948.0,46.6484,46.7331,46.6314,46.7331,128948.0
2017-08-08 12:00:00,55.16,55.19,55.13,55.17,128413.0,46.7246,46.75,46.6992,46.7331,128413.0
2017-08-08 12:10:00,55.18,55.2,55.12,55.14,201854.0,46.7415,46.7585,46.6907,46.7076,201854.0
2017-08-08 12:20:00,55.14,55.16,55.11,55.12,58212.0,46.7076,46.7246,46.6822,46.6907,58212.0
2017-08-08 12:30:00,55.11,55.15,55.1,55.11,73241.0,46.6822,46.7161,46.6738,46.6822,73241.0
2017-08-08 12:40:00,55.1,55.14,55.03,55.05,160306.0,46.6738,46.7076,46.6145,46.6314,160306.0
2017-08-08 12:50:00,55.05,55.09,55.03,55.03,163595.0,46.6314,46.6653,46.6145,46.6145,163595.0
2017-08-08 13:00:00,55.02,55.06,55.0,55.06,184346.0,46.606,46.6399,46.5891,46.6399,184346.0
2017-08-08 13:10:00,55.05,55.06,55.01,55.02,168873.0,46.6314,46.6399,46.5975,46.606,168873.0
2017-08-08 13:20:00,55.02,55.04,54.97,54.98,411703.0,46.606,46.6229,46.5636,46.5721,411703.0
2017-08-08 13:30:00,54.98,54.99,54.89,54.94,373914.0,46.5721,46.5806,46.4959,46.5382,373914.0
2017-08-08 13:40:00,54.93,54.98,54.92,54.95,126103.0,46.5298,46.5721,46.5213,46.5467,126103.0
2017-08-08 13:50:00,54.95,55.0,54.95,54.97,151313.0,46.5467,46.5891,46.5467,46.5636,151313.0
2017-08-08 14:00:00,54.98,54.99,54.91,54.95,94010.0,46.5721,46.5806,46.5128,46.5467,94010.0
2017-08-08 14:10:00,54.94,54.95,54.91,54.94,164537.0,46.5382,46.5467,46.5128,46.5382,164537.0
2017-08-08 14:20:00,54.93,54.95,54.9,54.92,200502.0,46.5298,46.5467,46.5043,46.5213,200502.0
2017-08-08 14:30:00,54.92,54.94,54.88,54.89,129045.0,46.5213,46.5382,46.4874,46.4959,129045.0
2017-08-08 14:40:00,54.89,54.92,54.82,54.82,158057.0,46.4959,46.5213,46.4366,46.4366,158057.0
2017-08-08 14:50:00,54.82,54.83,54.72,54.75,406496.0,46.4366,46.4451,46.3519,46.3773,406496.0
2017-08-08 15:00:00,54.75,54.76,54.69,54.74,266593.0,46.3773,46.3858,46.3265,46.3688,266593.0
2017-08-08 15:10:00,54.75,54.77,54.71,54.73,153636.0,46.3773,46.3942,46.3434,46.3603,153636.0
2017-08-08 15:20:00,54.73,54.74,54.61,54.63,224732.0,46.3603,46.3688,46.2587,46.2756,224732.0
2017-08-08 15:30:00,54.63,54.63,54.5,54.55,534319.0,46.2756,46.2756,46.1655,46.2079,534319.0
2017-08-08 15:40:00,54.56,54.56,54.39,54.44,929399.0,46.2163,46.2163,46.0723,46.1147,929399.0
2017-08-08 15:50:00,54.45,54.55,54.36,54.51,1524304.0,46.1232,46.2079,46.0469,46.174,1524304.0
2017-08-09 09:30:00,54.43,54.43,53.52,53.54,1195752.0,46.1062,46.1062,45.3354,45.3523,1195752.0
2017-08-09 09:40:00,53.54,53.7,53.38,53.59,863767.0,45.3523,45.4879,45.2168,45.3947,863767.0
2017-08-09 09:50:00,53.6,53.84,53.35,53.41,1136272.0,45.4032,45.6065,45.1914,45.2422,1136272.0
2017-08-09 10:00:00,53.4,53.52,53.3,53.45,900007.0,45.2337,45.3354,45.149,45.2761,900007.0
2017-08-09 10:10:00,53.45,53.5,53.31,53.37,576552.0,45.2761,45.3184,45.1575,45.2083,576552.0
2017-08-09 10:20:00,53.37,53.48,53.32,53.47,627287.0,45.2083,45.3015,45.166,45.293,627287.0
2017-08-09 10:30:00,53.47,53.53,53.44,53.48,524849.0,45.293,45.3439,45.2676,45.3015,524849.0
2017-08-09 10:40:00,53.48,53.54,53.44,53.5,472755.0,45.3015,45.3523,45.2676,45.3184,472755.0
2017-08-09 10:50:00,53.51,53.67,53.5,53.66,381797.0,45.3269,45.4624,45.3184,45.454,381797.0
2017-08-09 11:00:00,53.66,53.76,53.58,53.68,308119.0,45.454,45.5387,45.3862,45.4709,308119.0
2017-08-09 11:10:00,53.68,53.74,53.63,53.63,302424.0,45.4709,45.5217,45.4286,45.4286,302424.0
2017-08-09 11:20:00,53.63,53.71,53.63,53.69,253025.0,45.4286,45.4963,45.4286,45.4794,253025.0
2017-08-09 11:30:00,53.69,53.8,53.66,53.75,264508.0,45.4794,45.5726,45.454,45.5302,264508.0
2017-08-09 11:40:00,53.75,53.77,53.66,53.7,161215.0,45.5302,45.5472,45.454,45.4879,161215.0
2017-08-09 11:50:00,53.7,53.83,53.67,53.83,229314.0,45.4879,45.598,45.4624,45.598,229314.0
2017-08-09 12:00:00,53.83,53.92,53.82,53.87,325827.0,45.598,45.6742,45.5895,45.6319,325827.0
2017-08-09 12:10:00,53.87,53.89,53.85,53.86,194057.0,45.6319,45.6488,45.6149,45.6234,194057.0
2017-08-09 12:20:00,53.86,53.96,53.86,53.87,186630.0,45.6234,45.7081,45.6234,45.6319,186630.0
2017-08-09 12:30:00,53.86,53.88,53.81,53.81,163272.0,45.6234,45.6403,45.581,45.581,163272.0
2017-08-09 12:40:00,53.81,53.82,53.71,53.72,115314.0,45.581,45.5895,45.4963,45.5048,115314.0
2017-08-09 12:50:00,53.71,53.81,53.71,53.74,165446.0,45.4963,45.581,45.4963,45.5217,165446.0
2017-08-09 13:00:00,53.74,53.85,53.71,53.84,289730.0,45.5217,45.6149,45.4963,45.6065,289730.0
2017-08-09 13:10:00,53.84,53.92,53.82,53.84,196411.0,45.6065,45.6742,45.5895,45.6065,196411.0
2017-08-09 13:20:00,53.84,53.96,53.84,53.95,163012.0,45.6065,45.7081,45.6065,45.6996,163012.0
2017-08-09 13:30:00,53.95,53.96,53.88,53.88,152676.0,45.6996,45.7081,45.6403,45.6403,152676.0
2017-08-09 13:40:00,53.88,53.9,53.82,53.86,203453.0,45.6403,45.6573,45.5895,45.6234,203453.0
2017-08-09 13:50:00,53.86,53.87,53.78,53.79,109738.0,45.6234,45.6319,45.5556,45.5641,109738.0
2017-08-09 14:00:00,53.8,53.81,53.6,53.67,193054.0,45.5726,45.581,45.4032,45.4624,193054.0
2017-08-09 14:10:00,53.67,53.7,53.57,53.59,232031.0,45.4624,45.4879,45.3777,45.3947,232031.0
2017-08-09 14:20:00,53.59,53.61,53.53,53.56,208628.0,45.3947,45.4116,45.3439,45.3693,208628.0
2017-08-09 14:30:00,53.56,53.57,53.47,53.52,248652.0,45.3693,45.3777,45.293,45.3354,248652.0
2017-08-09 14:40:00,53.52,53.54,53.46,53.51,268977.0,45.3354,45.3523,45.2846,45.3269,268977.0
2017-08-09 14:50:00,53.51,53.58,53.49,53.58,267279.0,45.3269,45.3862,45.31,45.3862,267279.0
2017-08-09 15:00:00,53.58,53.64,53.57,53.57,290507.0,45.3862,45.437,45.3777,45.3777,290507.0
2017-08-09 15:10:00,53.58,53.64,53.53,53.63,346473.0,45.3862,45.437,45.3439,45.4286,346473.0
2017-08-09 15:20:00,53.62,53.66,53.59,53.61,271931.0,45.4201,45.454,45.3947,45.4116,271931.0
2017-08-09 15:30:00,53.61,53.68,53.54,53.65,395736.0,45.4116,45.4709,45.3523,45.4455,395736.0
2017-08-09 15:40:00,53.64,53.67,53.57,53.57,641799.0,45.437,45.4624,45.3777,45.3777,641799.0
2017-08-09 15:50:00,53.58,53.78,53.58,53.73,932920.0,45.3862,45.5556,45.3862,45.5133,932920.0
2017-08-10 09:30:00,53.52,53.74,53.45,53.72,491568.0,45.3354,45.5217,45.2761,45.5048,491568.0
2017-08-10 09:40:00,53.72,53.74,53.58,53.64,308734.0,45.5048,45.5217,45.3862,45.437,308734.0
2017-08-10 09:50:00,53.64,53.75,53.63,53.65,270094.0,45.437,45.5302,45.4286,45.4455,270094.0
2017-08-10 10:00:00,53.65,53.68,53.41,53.53,300567.0,45.4455,45.4709,45.2422,45.3439,300567.0
2017-08-10 10:10:00,53.53,53.53,53.37,53.45,272518.0,45.3439,45.3439,45.2083,45.2761,272518.0
2017-08-10 10:20:00,53.46,53.49,53.37,53.49,254055.0,45.2846,45.31,45.2083,45.31,254055.0
2017-08-10 10:30:00,53.49,53.54,53.46,53.5,223888.0,45.31,45.3523,45.2846,45.3184,223888.0
2017-08-10 10:40:00,53.49,53.55,53.45,53.52,332009.0,45.31,45.3608,45.2761,45.3354,332009.0
2017-08-10 10:50:00,53.52,53.57,53.48,53.5,194937.0,45.3354,45.3777,45.3015,45.3184,194937.0
2017-08-10 11:00:00,53.5,53.61,53.45,53.6,170735.0,45.3184,45.4116,45.2761,45.4032,170735.0
2017-08-10 11:10:00,53.59,53.62,53.56,53.6,193765.0,45.3947,45.4201,45.3693,45.4032,193765.0
2017-08-10 11:20:00,53.6,53.64,53.54,53.62,268633.0,45.4032,45.437,45.3523,45.4201,268633.0
2017-08-10 11:30:00,53.62,53.64,53.54,53.58,152625.0,45.4201,45.437,45.3523,45.3862,152625.0
2017-08-10 11:40:00,53.58,53.6,53.47,53.49,225967.0,45.3862,45.4032,45.293,45.31,225967.0
2017-08-10 11:50:00,53.49,53.54,53.43,53.5,221195.0,45.31,45.3523,45.2592,45.3184,221195.0
2017-08-10 12:00:00,53.49,53.6,53.46,53.59,228736.0,45.31,45.4032,45.2846,45.3947,228736.0
2017-08-10 12:10:00,53.58,53.6,53.46,53.51,233980.0,45.3862,45.4032,45.2846,45.3269,233980.0
2017-08-10 12:20:00,53.51,53.56,53.49,53.53,143910.0,45.3269,45.3693,45.31,45.3439,143910.0
2017-08-10 12:30:00,53.53,53.55,53.46,53.48,156058.0,45.3439,45.3608,45.2846,45.3015,156058.0
2017-08-10 12:40:00,53.48,53.49,53.41,53.45,208712.0,45.3015,45.31,45.2422,45.2761,208712.0
2017-08-10 12:50:00,53.45,53.46,53.38,53.46,161858.0,45.2761,45.2846,45.2168,45.2846,161858.0
2017-08-10 13:00:00,53.46,53.52,53.45,53.48,153017.0,45.2846,45.3354,45.2761,45.3015,153017.0
2017-08-10 13:10:00,53.47,53.5,53.45,53.47,90439.0,45.293,45.3184,45.2761,45.293,90439.0
2017-08-10 13:20:00,53.47,53.52,53.47,53.5,77860.0,45.293,45.3354,45.293,45.3184,77860.0
2017-08-10 13:30:00,53.49,53.51,53.47,53.47,106541.0,45.31,45.3269,45.293,45.293,106541.0
2017-08-10 13:40:00,53.47,53.48,53.38,53.4,118025.0,45.293,45.3015,45.2168,45.2337,118025.0
2017-08-10 13:50:00,53.39,53.47,53.27,53.47,608866.0,45.2253,45.293,45.1236,45.293,608866.0
2017-08-10 14:00:00,53.46,53.49,53.36,53.39,214201.0,45.2846,45.31,45.1999,45.2253,214201.0
2017-08-10 14:10:00,53.38,53.44,53.31,53.44,260483.0,45.2168,45.2676,45.1575,45.2676,260483.0
2017-08-10 14:20:00,53.44,53.45,53.39,53.42,172534.0,45.2676,45.2761,45.2253,45.2507,172534.0
2017-08-10 14:30:00,53.42,53.5,53.4,53.41,219341.0,45.2507,45.3184,45.2337,45.2422,219341.0
2017-08-10 14:40:00,53.42,53.48,53.4,53.48,178053.0,45.2507,45.3015,45.2337,45.3015,178053.0
2017-08-10 14:50:00,53.48,53.48,53.37,53.39,259404.0,45.3015,45.3015,45.2083,45.2253,259404.0
2017-08-10 15:00:00,53.38,53.4,53.33,53.34,260788.0,45.2168,45.2337,45.1744,45.1829,260788.0
2017-08-10 15:10:00,53.34,53.34,53.18,53.2,434347.0,45.1829,45.1829,45.0474,45.0643,434347.0
2017-08-10 15:20:00,53.19,53.26,53.1,53.16,420175.0,45.0559,45.1151,44.9796,45.0304,420175.0
2017-08-10 15:30:00,53.16,53.24,53.15,53.16,451557.0,45.0304,45.0982,45.022,45.0304,451557.0
2017-08-10 15:40:00,53.16,53.26,53.11,53.12,616862.0,45.0304,45.1151,44.9881,44.9966,616862.0
2017-08-10 15:50:00,53.13,53.16,52.99,53.07,1869133.0,45.005,45.0304,44.8864,44.9542,1869133.0
2017-08-11 09:30:00,53.05,53.4,53.05,53.23,649825.0,44.9373,45.2337,44.9373,45.0897,649825.0
2017-08-11 09:40:00,53.23,53.32,53.19,53.2,237412.0,45.0897,45.166,45.0559,45.0643,237412.0
2017-08-11 09:50:00,53.2,53.28,53.15,53.27,228072.0,45.0643,45.1321,45.022,45.1236,228072.0
2017-08-11 10:00:00,53.27,53.3,53.21,53.22,254083.0,45.1236,45.149,45.0728,45.0813,254083.0
2017-08-11 10:10:00,53.23,53.28,53.2,53.25,183991.0,45.0897,45.1321,45.0643,45.1067,183991.0
2017-08-11 10:20:00,53.24,53.27,53.17,53.19,168867.0,45.0982,45.1236,45.0389,45.0559,168867.0
2017-08-11 10:30:00,53.2,53.28,53.18,53.25,343496.0,45.0643,45.1321,45.0474,45.1067,343496.0
2017-08-11 10:40:00,53.25,53.32,53.22,53.29,201035.0,45.1067,45.166,45.0813,45.1406,201035.0
2017-08-11 10:50:00,53.29,53.34,53.23,53.24,195522.0,45.1406,45.1829,45.0897,45.0982,195522.0
2017-08-11 11:00:00,53.25,53.27,53.2,53.26,98166.0,45.1067,45.1236,45.0643,45.1151,98166.0
2017-08-11 11:10:00,53.27,53.3,53.22,53.27,148758.0,45.1236,45.149,45.0813,45.1236,148758.0
2017-08-11 11:20:00,53.26,53.26,53.14,53.14,206704.0,45.1151,45.1151,45.0135,45.0135,206704.0
2017-08-11 11:30:00,53.14,53.22,53.14,53.19,113612.0,45.0135,45.0813,45.0135,45.0559,113612.0
2017-08-11 11:40:00,53.2,53.3,53.19,53.28,104730.0,45.0643,45.149,45.0559,45.1321,104730.0
2017-08-11 11:50:00,53.27,53.29,53.21,53.23,111534.0,45.1236,45.1406,45.0728,45.0897,111534.0
2017-08-11 12:00:00,53.22,53.27,53.2,53.26,159709.0,45.0813,45.1236,45.0643,45.1151,159709.0
2017-08-11 12:10:00,53.26,53.33,53.26,53.32,123551.0,45.1151,45.1744,45.1151,45.166,123551.0
2017-08-11 12:20:00,53.31,53.37,53.31,53.32,125084.0,45.1575,45.2083,45.1575,45.166,125084.0
2017-08-11 12:30:00,53.33,53.35,53.3,53.35,121469.0,45.1744,45.1914,45.149,45.1914,121469.0
2017-08-11 12:40:00,53.34,53.39,53.34,53.35,88651.0,45.1829,45.2253,45.1829,45.1914,88651.0
2017-08-11 12:50:00,53.36,53.39,53.35,53.36,89591.0,45.1999,45.2253,45.1914,45.1999,89591.0
2017-08-11 13:00:00,53.36,53.4,53.34,53.38,90515.0,45.1999,45.2337,45.1829,45.2168,90515.0
2017-08-11 13:10:00,53.39,53.39,53.33,53.37,87705.0,45.2253,45.2253,45.1744,45.2083,87705.0
2017-08-11 13:20:00,53.37,53.4,53.34,53.36,137909.0,45.2083,45.2337,45.1829,45.1999,137909.0
2017-08-11 13:30:00,53.36,53.38,53.32,53.34,109311.0,45.1999,45.2168,45.166,45.1829,109311.0
2017-08-11 13:40:00,53.34,53.36,53.3,53.33,117710.0,45.1829,45.1999,45.149,45.1744,117710.0
2017-08-11 13:50:00,53.32,53.32,53.28,53.3,114659.0,45.166,45.166,45.1321,45.149,114659.0
2017-08-11 14:00:00,53.3,53.34,53.26,53.27,181159.0,45.149,45.1829,45.1151,45.1236,181159.0
2017-08-11 14:10:00,53.27,53.3,53.21,53.25,270969.0,45.1236,45.149,45.0728,45.1067,270969.0
2017-08-11 14:20:00,53.25,53.26,53.18,53.24,166860.0,45.1067,45.1151,45.0474,45.0982,166860.0
2017-08-11 14:30:00,53.23,53.28,53.2,53.22,164448.0,45.0897,45.1321,45.0643,45.0813,164448.0
2017-08-11 14:40:00,53.23,53.29,53.23,53.27,199224.0,45.0897,45.1406,45.0897,45.1236,199224.0
2017-08-11 14:50:00,53.27,53.3,53.21,53.23,241455.0,45.1236,45.149,45.0728,45.0897,241455.0
2017-08-11 15:00:00,53.23,53.27,53.21,53.22,143814.0,45.0897,45.1236,45.0728,45.0813,143814.0
2017-08-11 15:10:00,53.23,53.24,53.15,53.17,176632.0,45.0897,45.0982,45.022,45.0389,176632.0
2017-08-11 15:20:00,53.17,53.24,53.15,53.18,217946.0,45.0389,45.0982,45.022,45.0474,217946.0
2017-08-11 15:30:00,53.18,53.24,53.17,53.24,254939.0,45.0474,45.0982,45.0389,45.0982,254939.0
2017-08-11 15:40:00,53.23,53.28,53.2,53.26,331654.0,45.0897,45.1321,45.0643,45.1151,331654.0
2017-08-11 15:50:00,53.25,53.26,53.12,53.19,973183.0,45.1067,45.1151,44.9966,45.0559,973183.0
2017-08-14 09:30:00,53.6,53.6,53.28,53.4,558101.0,45.4032,45.4032,45.1321,45.2337,558101.0
2017-08-14 09:40:00,53.4,53.48,53.32,53.46,472187.0,45.2337,45.3015,45.166,45.2846,472187.0
2017-08-14 09:50:00,53.47,53.49,53.37,53.39,219767.0,45.293,45.31,45.2083,45.2253,219767.0
2017-08-14 10:00:00,53.38,53.45,53.36,53.38,127676.0,45.2168,45.2761,45.1999,45.2168,127676.0
2017-08-14 10:10:00,53.38,53.45,53.38,53.42,141776.0,45.2168,45.2761,45.2168,45.2507,141776.0
2017-08-14 10:20:00,53.43,53.48,53.41,53.43,133691.0,45.2592,45.3015,45.2422,45.2592,133691.0
2017-08-14 10:30:00,53.43,53.5,53.39,53.44,154720.0,45.2592,45.3184,45.2253,45.2676,154720.0
2017-08-14 10:40:00,53.43,53.52,53.42,53.51,108981.0,45.2592,45.3354,45.2507,45.3269,108981.0
2017-08-14 10:50:00,53.5,53.53,53.46,53.48,110191.0,45.3184,45.3439,45.2846,45.3015,110191.0
2017-08-14 11:00:00,53.49,53.51,53.46,53.47,148779.0,45.31,45.3269,45.2846,45.293,148779.0
2017-08-14 11:10:00,53.47,53.53,53.45,53.47,312686.0,45.293,45.3439,45.2761,45.293,312686.0
2017-08-14 11:20:00,53.46,53.48,53.4,53.41,149026.0,45.2846,45.3015,45.2337,45.2422,149026.0
2017-08-14 11:30:00,53.42,53.42,53.34,53.34,156688.0,45.2507,45.2507,45.1829,45.1829,156688.0
2017-08-14 11:40:00,53.34,53.36,53.32,53.35,108366.0,45.1829,45.1999,45.166,45.1914,108366.0
2017-08-14 11:50:00,53.35,53.37,53.32,53.34,84825.0,45.1914,45.2083,45.166,45.1829,84825.0
2017-08-14 12:00:00,53.33,53.34,53.3,53.3,89592.0,45.1744,45.1829,45.149,45.149,89592.0
2017-08-14 12:10:00,53.3,53.32,53.27,53.3,232868.0,45.149,45.166,45.1236,45.149,232868.0
2017-08-14 12:20:00,53.3,53.31,53.28,53.29,71144.0,45.149,45.1575,45.1321,45.1406,71144.0
2017-08-14 12:30:00,53.29,53.31,53.28,53.28,70988.0,45.1406,45.1575,45.1321,45.1321,70988.0
2017-08-14 12:40:00,53.28,53.33,53.27,53.32,81814.0,45.1321,45.1744,45.1236,45.166,81814.0
2017-08-14 12:50:00,53.32,53.33,53.3,53.31,57708.0,45.166,45.1744,45.149,45.1575,57708.0
2017-08-14 13:00:00,53.31,53.39,53.28,53.38,94447.0,45.1575,45.2253,45.1321,45.2168,94447.0
2017-08-14 13:10:00,53.39,53.41,53.33,53.33,58758.0,45.2253,45.2422,45.1744,45.1744,58758.0
2017-08-14 13:20:00,53.33,53.34,53.29,53.31,85566.0,45.1744,45.1829,45.1406,45.1575,85566.0
2017-08-14 13:30:00,53.3,53.36,53.3,53.35,60923.0,45.149,45.1999,45.149,45.1914,60923.0
2017-08-14 13:40:00,53.34,53.38,53.33,53.35,76492.0,45.1829,45.2168,45.1744,45.1914,76492.0
2017-08-14 13:50:00,53.35,53.36,53.31,53.35,108063.0,45.1914,45.1999,45.1575,45.1914,108063.0
2017-08-14 14:00:00,53.35,53.42,53.35,53.39,75868.0,45.1914,45.2507,45.1914,45.2253,75868.0
2017-08-14 14:10:00,53.39,53.4,53.35,53.38,87396.0,45.2253,45.2337,45.1914,45.2168,87396.0
2017-08-14 14:20:00,53.38,53.39,53.34,53.36,93562.0,45.2168,45.2253,45.1829,45.1999,93562.0
2017-08-14 14:30:00,53.35,53.37,53.31,53.35,100194.0,45.1914,45.2083,45.1575,45.1914,100194.0
2017-08-14 14:40:00,53.35,53.37,53.3,53.31,101060.0,45.1914,45.2083,45.149,45.1575,101060.0
2017-08-14 14:50:00,53.31,53.31,53.27,53.27,79080.0,45.1575,45.1575,45.1236,45.1236,79080.0
2017-08-14 15:00:00,53.27,53.28,53.23,53.27,131026.0,45.1236,45.1321,45.0897,45.1236,131026.0
2017-08-14 15:10:00,53.26,53.32,53.24,53.26,151148.0,45.1151,45.166,45.0982,45.1151,151148.0
2017-08-14 15:20:00,53.25,53.26,53.18,53.24,228722.0,45.1067,45.1151,45.0474,45.0982,228722.0
2017-08-14 15:30:00,53.25,53.28,53.22,53.24,178300.0,45.1067,45.1321,45.0813,45.0982,178300.0
2017-08-14 15:40:00,53.24,53.24,53.18,53.19,252575.0,45.0982,45.0982,45.0474,45.0559,252575.0
2017-08-14 15:50:00,53.2,53.26,53.19,53.22,477721.0,45.0643,45.1151,45.0559,45.0813,477721.0
2017-08-15 09:30:00,53.41,53.42,53.11,53.17,288289.0,45.2422,45.2507,44.9881,45.0389,288289.0
2017-08-15 09:40:00,53.18,53.21,53.07,53.11,232719.0,45.0474,45.0728,44.9542,44.9881,232719.0
2017-08-15 09:50:00,53.11,53.11,53.02,53.07,148405.0,44.9881,44.9881,44.9119,44.9542,148405.0
2017-08-15 10:00:00,53.06,53.09,52.96,53.03,391639.0,44.9457,44.9711,44.861,44.9203,391639.0
2017-08-15 10:10:00,53.03,53.04,52.94,52.99,233142.0,44.9203,44.9288,44.8441,44.8864,233142.0
2017-08-15 10:20:00,52.99,52.99,52.95,52.98,120545.0,44.8864,44.8864,44.8526,44.878,120545.0
2017-08-15 10:30:00,52.98,53.01,52.89,53.01,138546.0,44.878,44.9034,44.8017,44.9034,138546.0
2017-08-15 10:40:00,53.01,53.1,53.0,53.1,130127.0,44.9034,44.9796,44.8949,44.9796,130127.0
2017-08-15 10:50:00,53.1,53.13,53.04,53.06,116981.0,44.9796,45.005,44.9288,44.9457,116981.0
2017-08-15 11:00:00,53.05,53.18,53.04,53.18,109373.0,44.9373,45.0474,44.9288,45.0474,109373.0
2017-08-15 11:10:00,53.18,53.18,53.11,53.15,116186.0,45.0474,45.0474,44.9881,45.022,116186.0
2017-08-15 11:20:00,53.16,53.24,53.15,53.2,135635.0,45.0304,45.0982,45.022,45.0643,135635.0
2017-08-15 11:30:00,53.19,53.27,53.15,53.26,114891.0,45.0559,45.1236,45.022,45.1151,114891.0
2017-08-15 11:40:00,53.26,53.26,53.21,53.22,110633.0,45.1151,45.1151,45.0728,45.0813,110633.0
2017-08-15 11:50:00,53.22,53.23,53.16,53.18,102765.0,45.0813,45.0897,45.0304,45.0474,102765.0
2017-08-15 12:00:00,53.18,53.25,53.18,53.24,106547.0,45.0474,45.1067,45.0474,45.0982,106547.0
2017-08-15 12:10:00,53.24,53.28,53.2,53.22,81326.0,45.0982,45.1321,45.0643,45.0813,81326.0
2017-08-15 12:20:00,53.22,53.26,53.2,53.25,83204.0,45.0813,45.1151,45.0643,45.1067,83204.0
2017-08-15 12:30:00,53.26,53.26,53.19,53.22,115629.0,45.1151,45.1151,45.0559,45.0813,115629.0
2017-08-15 12:40:00,53.21,53.25,53.15,53.23,103274.0,45.0728,45.1067,45.022,45.0897,103274.0
2017-08-15 12:50:00,53.23,53.28,53.23,53.27,43636.0,45.0897,45.1321,45.0897,45.1236,43636.0
2017-08-15 13:00:00,53.27,53.27,53.16,53.2,96274.0,45.1236,45.1236,45.0304,45.0643,96274.0
2017-08-15 13:10:00,53.2,53.25,53.2,53.25,62578.0,45.0643,45.1067,45.0643,45.1067,62578.0
2017-08-15 13:20:00,53.26,53.27,53.21,53.22,60498.0,45.1151,45.1236,45.0728,45.0813,60498.0
2017-08-15 13:30:00,53.22,53.25,53.17,53.18,59616.0,45.0813,45.1067,45.0389,45.0474,59616.0
2017-08-15 13:40:00,53.18,53.22,53.17,53.22,224860.0,45.0474,45.0813,45.0389,45.0813,224860.0
2017-08-15 13:50:00,53.22,53.22,53.16,53.22,89119.0,45.0813,45.0813,45.0304,45.0813,89119.0
2017-08-15 14:00:00,53.22,53.32,53.21,53.31,105699.0,45.0813,45.166,45.0728,45.1575,105699.0
2017-08-15 14:10:00,53.31,53.34,53.3,53.34,79003.0,45.1575,45.1829,45.149,45.1829,79003.0
2017-08-15 14:20:00,53.33,53.35,53.3,53.32,77883.0,45.1744,45.1914,45.149,45.166,77883.0
2017-08-15 14:30:00,53.32,53.32,53.25,53.26,48280.0,45.166,45.166,45.1067,45.1151,48280.0
2017-08-15 14:40:00,53.26,53.29,53.25,53.29,66890.0,45.1151,45.1406,45.1067,45.1406,66890.0
2017-08-15 14:50:00,53.28,53.3,53.26,53.28,61245.0,45.1321,45.149,45.1151,45.1321,61245.0
2017-08-15 15:00:00,53.28,53.32,53.27,53.29,61200.0,45.1321,45.166,45.1236,45.1406,61200.0
2017-08-15 15:10:00,53.29,53.36,53.28,53.33,81926.0,45.1406,45.1999,45.1321,45.1744,81926.0
2017-08-15 15:20:00,53.33,53.36,53.3,53.31,205521.0,45.1744,45.1999,45.149,45.1575,205521.0
2017-08-15 15:30:00,53.32,53.33,53.25,53.27,270608.0,45.166,45.1744,45.1067,45.1236,270608.0
2017-08-15 15:40:00,53.28,53.28,53.25,53.27,169980.0,45.1321,45.1321,45.1067,45.1236,169980.0
2017-08-15 15:50:00,53.26,53.26,53.11,53.16,674428.0,45.1151,45.1151,44.9881,45.0304,674428.0
2017-08-16 09:30:00,53.26,53.47,53.25,53.43,318992.0,45.1151,45.293,45.1067,45.2592,318992.0
2017-08-16 09:40:00,53.42,53.45,53.31,53.45,115470.0,45.2507,45.2761,45.1575,45.2761,115470.0
2017-08-16 09:50:00,53.45,53.51,53.42,53.51,126478.0,45.2761,45.3269,45.2507,45.3269,126478.0
2017-08-16 10:00:00,53.51,53.64,53.5,53.63,157210.0,45.3269,45.437,45.3184,45.4286,157210.0
2017-08-16 10:10:00,53.63,53.69,53.61,53.65,154637.0,45.4286,45.4794,45.4116,45.4455,154637.0
2017-08-16 10:20:00,53.66,53.78,53.65,53.76,208607.0,45.454,45.5556,45.4455,45.5387,208607.0
2017-08-16 10:30:00,53.76,53.77,53.67,53.68,96853.0,45.5387,45.5472,45.4624,45.4709,96853.0
2017-08-16 10:40:00,53.68,53.79,53.68,53.74,127436.0,45.4709,45.5641,45.4709,45.5217,127436.0
2017-08-16 10:50:00,53.73,53.88,53.72,53.86,198120.0,45.5133,45.6403,45.5048,45.6234,198120.0
2017-08-16 11:00:00,53.87,53.92,53.86,53.87,182509.0,45.6319,45.6742,45.6234,45.6319,182509.0
2017-08-16 11:10:00,53.86,53.87,53.77,53.77,112727.0,45.6234,45.6319,45.5472,45.5472,112727.0
2017-08-16 11:20:00,53.78,53.78,53.7,53.76,94549.0,45.5556,45.5556,45.4879,45.5387,94549.0
2017-08-16 11:30:00,53.76,53.86,53.75,53.85,111356.0,45.5387,45.6234,45.5302,45.6149,111356.0
2017-08-16 11:40:00,53.84,53.88,53.81,53.85,70404.0,45.6065,45.6403,45.581,45.6149,70404.0
2017-08-16 11:50:00,53.85,53.88,53.82,53.85,92016.0,45.6149,45.6403,45.5895,45.6149,92016.0
2017-08-16 12:00:00,53.85,53.89,53.84,53.87,113718.0,45.6149,45.6488,45.6065,45.6319,113718.0
2017-08-16 12:10:00,53.88,53.88,53.75,53.78,127998.0,45.6403,45.6403,45.5302,45.5556,127998.0
2017-08-16 12:20:00,53.78,53.81,53.76,53.78,54724.0,45.5556,45.581,45.5387,45.5556,54724.0
2017-08-16 12:30:00,53.78,53.82,53.77,53.8,180823.0,45.5556,45.5895,45.5472,45.5726,180823.0
2017-08-16 12:40:00,53.8,53.87,53.79,53.85,114141.0,45.5726,45.6319,45.5641,45.6149,114141.0
2017-08-16 12:50:00,53.86,53.86,53.75,53.76,79025.0,45.6234,45.6234,45.5302,45.5387,79025.0
2017-08-16 13:00:00,53.77,53.78,53.73,53.73,91759.0,45.5472,45.5556,45.5133,45.5133,91759.0
2017-08-16 13:10:00,53.73,53.77,53.62,53.67,261072.0,45.5133,45.5472,45.4201,45.4624,261072.0
2017-08-16 13:20:00,53.67,53.67,53.6,53.63,129323.0,45.4624,45.4624,45.4032,45.4286,129323.0
2017-08-16 13:30:00,53.64,53.64,53.57,53.6,107893.0,45.437,45.437,45.3777,45.4032,107893.0
2017-08-16 13:40:00,53.6,53.63,53.53,53.59,271854.0,45.4032,45.4286,45.3439,45.3947,271854.0
2017-08-16 13:50:00,53.59,53.62,53.54,53.62,105084.0,45.3947,45.4201,45.3523,45.4201,105084.0
2017-08-16 14:00:00,53.62,53.72,53.54,53.65,154415.0,45.4201,45.5048,45.3523,45.4455,154415.0
2017-08-16 14:10:00,53.65,53.67,53.54,53.55,111961.0,45.4455,45.4624,45.3523,45.3608,111961.0
2017-08-16 14:20:00,53.55,53.63,53.52,53.62,162573.0,45.3608,45.4286,45.3354,45.4201,162573.0
2017-08-16 14:30:00,53.61,53.61,53.53,53.57,145333.0,45.4116,45.4116,45.3439,45.3777,145333.0
2017-08-16 14:40:00,53.56,53.63,53.54,53.63,171487.0,45.3693,45.4286,45.3523,45.4286,171487.0
2017-08-16 14:50:00,53.62,53.62,53.58,53.59,104971.0,45.4201,45.4201,45.3862,45.3947,104971.0
2017-08-16 15:00:00,53.59,53.61,53.56,53.58,119875.0,45.3947,45.4116,45.3693,45.3862,119875.0
2017-08-16 15:10:00,53.58,53.58,53.53,53.55,148889.0,45.3862,45.3862,45.3439,45.3608,148889.0
2017-08-16 15:20:00,53.54,53.58,53.53,53.57,122010.0,45.3523,45.3862,45.3439,45.3777,122010.0
2017-08-16 15:30:00,53.56,53.59,53.51,53.53,157172.0,45.3693,45.3947,45.3269,45.3439,157172.0
2017-08-16 15:40:00,53.52,53.55,53.49,53.49,184462.0,45.3354,45.3608,45.31,45.31,184462.0
2017-08-16 15:50:00,53.49,53.52,53.41,53.52,761620.0,45.31,45.3354,45.2422,45.3354,761620.0
2017-08-17 09:30:00,53.32,53.7,53.3,53.64,273475.0,45.166,45.4879,45.149,45.437,273475.0
2017-08-17 09:40:00,53.64,53.78,53.6,53.64,84896.0,45.437,45.5556,45.4032,45.437,84896.0
2017-08-17 09:50:00,53.64,53.74,53.62,53.63,92050.0,45.437,45.5217,45.4201,45.4286,92050.0
2017-08-17 10:00:00,53.62,53.63,53.46,53.48,136143.0,45.4201,45.4286,45.2846,45.3015,136143.0
2017-08-17 10:10:00,53.48,53.51,53.33,53.45,215833.0,45.3015,45.3269,45.1744,45.2761,215833.0
2017-08-17 10:20:00,53.45,53.49,53.38,53.46,157303.0,45.2761,45.31,45.2168,45.2846,157303.0
2017-08-17 10:30:00,53.47,53.57,53.44,53.5,105218.0,45.293,45.3777,45.2676,45.3184,105218.0
2017-08-17 10:40:00,53.5,53.54,53.47,53.49,87169.0,45.3184,45.3523,45.293,45.31,87169.0
2017-08-17 10:50:00,53.5,53.55,53.45,53.49,94424.0,45.3184,45.3608,45.2761,45.31,94424.0
2017-08-17 11:00:00,53.5,53.6,53.5,53.6,75371.0,45.3184,45.4032,45.3184,45.4032,75371.0
2017-08-17 11:10:00,53.6,53.61,53.52,53.52,86465.0,45.4032,45.4116,45.3354,45.3354,86465.0
2017-08-17 11:20:00,53.52,53.53,53.47,53.48,99480.0,45.3354,45.3439,45.293,45.3015,99480.0
2017-08-17 11:30:00,53.49,53.5,53.42,53.46,99134.0,45.31,45.3184,45.2507,45.2846,99134.0
2017-08-17 11:40:00,53.46,53.47,53.4,53.41,92236.0,45.2846,45.293,45.2337,45.2422,92236.0
2017-08-17 11:50:00,53.42,53.5,53.41,53.44,138650.0,45.2507,45.3184,45.2422,45.2676,138650.0
2017-08-17 12:00:00,53.44,53.48,53.42,53.42,65180.0,45.2676,45.3015,45.2507,45.2507,65180.0
2017-08-17 12:10:00,53.41,53.42,53.3,53.31,117652.0,45.2422,45.2507,45.149,45.1575,117652.0
2017-08-17 12:20:00,53.31,53.38,53.31,53.34,60823.0,45.1575,45.2168,45.1575,45.1829,60823.0
2017-08-17 12:30:00,53.34,53.35,53.29,53.35,70044.0,45.1829,45.1914,45.1406,45.1914,70044.0
2017-08-17 12:40:00,53.34,53.37,53.31,53.33,39843.0,45.1829,45.2083,45.1575,45.1744,39843.0
2017-08-17 12:50:00,53.32,53.33,53.22,53.25,94267.0,45.166,45.1744,45.0813,45.1067,94267.0
2017-08-17 13:00:00,53.25,53.27,53.19,53.24,120432.0,45.1067,45.1236,45.0559,45.0982,120432.0
2017-08-17 13:10:00,53.23,53.26,53.18,53.22,146261.0,45.0897,45.1151,45.0474,45.0813,146261.0
2017-08-17 13:20:00,53.23,53.3,53.2,53.26,116868.0,45.0897,45.149,45.0643,45.1151,116868.0
2017-08-17 13:30:00,53.26,53.32,53.25,53.31,91889.0,45.1151,45.166,45.1067,45.1575,91889.0
2017-08-17 13:40:00,53.31,53.32,53.24,53.24,67158.0,45.1575,45.166,45.0982,45.0982,67158.0
2017-08-17 13:50:00,53.24,53.27,53.21,53.25,74731.0,45.0982,45.1236,45.0728,45.1067,74731.0
2017-08-17 14:00:00,53.24,53.28,53.21,53.28,71938.0,45.0982,45.1321,45.0728,45.1321,71938.0
2017-08-17 14:10:00,53.28,53.29,53.17,53.2,165011.0,45.1321,45.1406,45.0389,45.0643,165011.0
2017-08-17 14:20:00,53.19,53.22,53.13,53.21,103362.0,45.0559,45.0813,45.005,45.0728,103362.0
2017-08-17 14:30:00,53.21,53.23,53.17,53.18,86046.0,45.0728,45.0897,45.0389,45.0474,86046.0
2017-08-17 14:40:00,53.17,53.2,53.13,53.18,162345.0,45.0389,45.0643,45.005,45.0474,162345.0
2017-08-17 14:50:00,53.18,53.2,53.12,53.14,118524.0,45.0474,45.0643,44.9966,45.0135,118524.0
2017-08-17 15:00:00,53.14,53.15,53.07,53.13,232515.0,45.0135,45.022,44.9542,45.005,232515.0
2017-08-17 15:10:00,53.13,53.15,53.06,53.1,143976.0,45.005,45.022,44.9457,44.9796,143976.0
2017-08-17 15:20:00,53.09,53.14,53.06,53.08,135220.0,44.9711,45.0135,44.9457,44.9627,135220.0
2017-08-17 15:30:00,53.08,53.13,53.03,53.05,220663.0,44.9627,45.005,44.9203,44.9373,220663.0
2017-08-17 15:40:00,53.04,53.06,52.99,53.01,285687.0,44.9288,44.9457,44.8864,44.9034,285687.0
2017-08-17 15:50:00,53.01,53.09,52.99,53.04,1044520.0,44.9034,44.9711,44.8864,44.9288,1044520.0
2017-08-18 09:30:00,52.92,53.03,52.8,52.82,837557.0,44.8271,44.9203,44.7255,44.7424,837557.0
2017-08-18 09:40:00,52.82,52.93,52.77,52.84,195958.0,44.7424,44.8356,44.7001,44.7594,195958.0
2017-08-18 09:50:00,52.83,52.88,52.66,52.7,228954.0,44.7509,44.7933,44.6069,44.6408,228954.0
2017-08-18 10:00:00,52.7,52.84,52.7,52.82,210571.0,44.6408,44.7594,44.6408,44.7424,210571.0
2017-08-18 10:10:00,52.82,53.04,52.72,52.99,411092.0,44.7424,44.9288,44.6577,44.8864,411092.0
2017-08-18 10:20:00,52.98,53.09,52.91,52.91,134490.0,44.878,44.9711,44.8187,44.8187,134490.0
2017-08-18 10:30:00,52.91,52.92,52.83,52.86,87469.0,44.8187,44.8271,44.7509,44.7763,87469.0
2017-08-18 10:40:00,52.86,52.9,52.77,52.78,111856.0,44.7763,44.8102,44.7001,44.7086,111856.0
2017-08-18 10:50:00,52.78,52.84,52.77,52.81,172597.0,44.7086,44.7594,44.7001,44.734,172597.0
2017-08-18 11:00:00,52.81,52.84,52.65,52.66,192615.0,44.734,44.7594,44.5984,44.6069,192615.0
2017-08-18 11:10:00,52.65,52.71,52.58,52.69,183692.0,44.5984,44.6493,44.5391,44.6323,183692.0
2017-08-18 11:20:00,52.69,52.84,52.64,52.8,174820.0,44.6323,44.7594,44.59,44.7255,174820.0
2017-08-18 11:30:00,52.8,52.85,52.76,52.79,246380.0,44.7255,44.7678,44.6916,44.717,246380.0
2017-08-18 11:40:00,52.79,52.86,52.76,52.83,94464.0,44.717,44.7763,44.6916,44.7509,94464.0
2017-08-18 11:50:00,52.82,52.9,52.8,52.8,155334.0,44.7424,44.8102,44.7255,44.7255,155334.0
2017-08-18 12:00:00,52.81,52.81,52.74,52.79,165857.0,44.734,44.734,44.6747,44.717,165857.0
2017-08-18 12:10:00,52.8,52.83,52.75,52.76,125367.0,44.7255,44.7509,44.6831,44.6916,125367.0
2017-08-18 12:20:00,52.76,52.76,52.65,52.75,143478.0,44.6916,44.6916,44.5984,44.6831,143478.0
2017-08-18 12:30:00,52.75,52.79,52.69,52.72,175704.0,44.6831,44.717,44.6323,44.6577,175704.0
2017-08-18 12:40:00,52.73,52.85,52.72,52.79,170010.0,44.6662,44.7678,44.6577,44.717,170010.0
2017-08-18 12:50:00,52.79,52.86,52.78,52.8,158001.0,44.717,44.7763,44.7086,44.7255,158001.0
2017-08-18 13:00:00,52.8,52.81,52.7,52.71,170691.0,44.7255,44.734,44.6408,44.6493,170691.0
2017-08-18 13:10:00,52.71,52.79,52.7,52.74,75905.0,44.6493,44.717,44.6408,44.6747,75905.0
2017-08-18 13:20:00,52.74,52.82,52.72,52.82,122520.0,44.6747,44.7424,44.6577,44.7424,122520.0
2017-08-18 13:30:00,52.81,52.83,52.75,52.75,105546.0,44.734,44.7509,44.6831,44.6831,105546.0
2017-08-18 13:40:00,52.75,52.78,52.72,52.75,118879.0,44.6831,44.7086,44.6577,44.6831,118879.0
2017-08-18 13:50:00,52.75,52.79,52.7,52.72,126983.0,44.6831,44.717,44.6408,44.6577,126983.0
2017-08-18 14:00:00,52.71,52.74,52.69,52.72,63651.0,44.6493,44.6747,44.6323,44.6577,63651.0
2017-08-18 14:10:00,52.72,52.74,52.7,52.72,80624.0,44.6577,44.6747,44.6408,44.6577,80624.0
2017-08-18 14:20:00,52.72,52.8,52.71,52.78,119064.0,44.6577,44.7255,44.6493,44.7086,119064.0
2017-08-18 14:30:00,52.78,52.8,52.74,52.79,139966.0,44.7086,44.7255,44.6747,44.717,139966.0
2017-08-18 14:40:00,52.78,52.79,52.75,52.78,100781.0,44.7086,44.717,44.6831,44.7086,100781.0
2017-08-18 14:50:00,52.79,52.8,52.77,52.78,100150.0,44.717,44.7255,44.7001,44.7086,100150.0
2017-08-18 15:00:00,52.78,52.8,52.75,52.77,141395.0,44.7086,44.7255,44.6831,44.7001,141395.0
2017-08-18 15:10:00,52.78,52.8,52.74,52.77,120934.0,44.7086,44.7255,44.6747,44.7001,120934.0
2017-08-18 15:20:00,52.78,52.79,52.73,52.78,212534.0,44.7086,44.717,44.6662,44.7086,212534.0
2017-08-18 15:30:00,52.77,52.89,52.77,52.87,309364.0,44.7001,44.8017,44.7001,44.7848,309364.0
2017-08-18 15:40:00,52.87,52.91,52.86,52.88,180330.0,44.7848,44.8187,44.7763,44.7933,180330.0
2017-08-18 15:50:00,52.88,52.89,52.7,52.7,865336.0,44.7933,44.8017,44.6408,44.6408,865336.0
2017-08-21 09:30:00,53.13,53.22,52.84,52.96,1587883.0,45.005,45.0813,44.7594,44.861,1587883.0
2017-08-21 09:40:00,52.95,52.96,52.83,52.87,307211.0,44.8526,44.861,44.7509,44.7848,307211.0
2017-08-21 09:50:00,52.86,53.06,52.8,53.04,604846.0,44.7763,44.9457,44.7255,44.9288,604846.0
2017-08-21 10:00:00,53.03,53.08,52.96,53.07,215176.0,44.9203,44.9627,44.861,44.9542,215176.0
2017-08-21 10:10:00,53.08,53.1,52.96,53.07,586060.0,44.9627,44.9796,44.861,44.9542,586060.0
2017-08-21 10:20:00,53.07,53.07,52.94,53.05,290052.0,44.9542,44.9542,44.8441,44.9373,290052.0
2017-08-21 10:30:00,53.05,53.2,53.05,53.19,203771.0,44.9373,45.0643,44.9373,45.0559,203771.0
2017-08-21 10:40:00,53.2,53.31,53.18,53.25,366079.0,45.0643,45.1575,45.0474,45.1067,366079.0
2017-08-21 10:50:00,53.25,53.3,53.11,53.15,210618.0,45.1067,45.149,44.9881,45.022,210618.0
2017-08-21 11:00:00,53.14,53.22,53.13,53.19,190292.0,45.0135,45.0813,45.005,45.0559,190292.0
2017-08-21 11:10:00,53.19,53.28,53.17,53.19,183512.0,45.0559,45.1321,45.0389,45.0559,183512.0
2017-08-21 11:20:00,53.19,53.2,53.13,53.2,207936.0,45.0559,45.0643,45.005,45.0643,207936.0
2017-08-21 11:30:00,53.2,53.3,53.2,53.28,188642.0,45.0643,45.149,45.0643,45.1321,188642.0
2017-08-21 11:40:00,53.28,53.41,53.27,53.37,252406.0,45.1321,45.2422,45.1236,45.2083,252406.0
2017-08-21 11:50:00,53.36,53.37,53.33,53.37,124438.0,45.1999,45.2083,45.1744,45.2083,124438.0
2017-08-21 12:00:00,53.37,53.52,53.37,53.48,247925.0,45.2083,45.3354,45.2083,45.3015,247925.0
2017-08-21 12:10:00,53.48,53.49,53.3,53.36,863376.0,45.3015,45.31,45.149,45.1999,863376.0
2017-08-21 12:20:00,53.36,53.39,53.32,53.34,99536.0,45.1999,45.2253,45.166,45.1829,99536.0
2017-08-21 12:30:00,53.33,53.37,53.3,53.36,166682.0,45.1744,45.2083,45.149,45.1999,166682.0
2017-08-21 12:40:00,53.36,53.36,53.28,53.29,116118.0,45.1999,45.1999,45.1321,45.1406,116118.0
2017-08-21 12:50:00,53.3,53.3,53.26,53.28,91284.0,45.149,45.149,45.1151,45.1321,91284.0
2017-08-21 13:00:00,53.29,53.3,53.24,53.25,72675.0,45.1406,45.149,45.0982,45.1067,72675.0
2017-08-21 13:10:00,53.25,53.25,53.23,53.23,56592.0,45.1067,45.1067,45.0897,45.0897,56592.0
2017-08-21 13:20:00,53.23,53.24,53.18,53.19,78866.0,45.0897,45.0982,45.0474,45.0559,78866.0
2017-08-21 13:30:00,53.19,53.21,53.17,53.19,117565.0,45.0559,45.0728,45.0389,45.0559,117565.0
2017-08-21 13:40:00,53.2,53.25,53.17,53.25,77342.0,45.0643,45.1067,45.0389,45.1067,77342.0
2017-08-21 13:50:00,53.25,53.29,53.23,53.26,128830.0,45.1067,45.1406,45.0897,45.1151,128830.0
2017-08-21 14:00:00,53.27,53.28,53.22,53.24,108052.0,45.1236,45.1321,45.0813,45.0982,108052.0
2017-08-21 14:10:00,53.25,53.27,53.22,53.22,66031.0,45.1067,45.1236,45.0813,45.0813,66031.0
2017-08-21 14:20:00,53.23,53.27,53.22,53.23,80341.0,45.0897,45.1236,45.0813,45.0897,80341.0
2017-08-21 14:30:00,53.23,53.25,53.18,53.18,92787.0,45.0897,45.1067,45.0474,45.0474,92787.0
2017-08-21 14:40:00,53.18,53.21,53.15,53.17,90483.0,45.0474,45.0728,45.022,45.0389,90483.0
2017-08-21 14:50:00,53.17,53.21,53.16,53.19,88788.0,45.0389,45.0728,45.0304,45.0559,88788.0
2017-08-21 15:00:00,53.2,53.21,53.17,53.21,90252.0,45.0643,45.0728,45.0389,45.0728,90252.0
2017-08-21 15:10:00,53.21,53.21,53.14,53.18,111740.0,45.0728,45.0728,45.0135,45.0474,111740.0
2017-08-21 15:20:00,53.19,53.31,53.18,53.3,166762.0,45.0559,45.1575,45.0474,45.149,166762.0
2017-08-21 15:30:00,53.3,53.32,53.19,53.23,199693.0,45.149,45.166,45.0559,45.0897,199693.0
2017-08-21 15:40:00,53.22,53.26,53.18,53.21,272109.0,45.0813,45.1151,45.0474,45.0728,272109.0
2017-08-21 15:50:00,53.21,53.23,53.14,53.15,652455.0,45.0728,45.0897,45.0135,45.022,652455.0
2017-08-22 09:30:00,53.49,53.81,53.39,53.74,1072476.0,45.31,45.581,45.2253,45.5217,1072476.0
2017-08-22 09:40:00,53.74,53.78,53.66,53.75,294615.0,45.5217,45.5556,45.454,45.5302,294615.0
2017-08-22 09:50:00,53.76,53.87,53.75,53.78,282735.0,45.5387,45.6319,45.5302,45.5556,282735.0
2017-08-22 10:00:00,53.78,53.91,53.77,53.89,453441.0,45.5556,45.6657,45.5472,45.6488,453441.0
2017-08-22 10:10:00,53.89,54.12,53.87,54.11,301271.0,45.6488,45.8436,45.6319,45.8352,301271.0
2017-08-22 10:20:00,54.11,54.13,54.02,54.04,245194.0,45.8352,45.8521,45.7589,45.7759,245194.0
2017-08-22 10:30:00,54.04,54.29,54.03,54.29,386187.0,45.7759,45.9876,45.7674,45.9876,386187.0
2017-08-22 10:40:00,54.28,54.32,54.21,54.28,250478.0,45.9792,46.013,45.9199,45.9792,250478.0
2017-08-22 10:50:00,54.28,54.47,54.27,54.46,308511.0,45.9792,46.1401,45.9707,46.1316,308511.0
2017-08-22 11:00:00,54.46,54.53,54.34,54.47,338332.0,46.1316,46.1909,46.03,46.1401,338332.0
2017-08-22 11:10:00,54.47,54.5,54.39,54.5,226953.0,46.1401,46.1655,46.0723,46.1655,226953.0
2017-08-22 11:20:00,54.5,54.56,54.49,54.52,308023.0,46.1655,46.2163,46.157,46.1825,308023.0
2017-08-22 11:30:00,54.52,54.6,54.38,54.4,235905.0,46.1825,46.2502,46.0639,46.0808,235905.0
2017-08-22 11:40:00,54.41,54.41,54.25,54.37,213223.0,46.0893,46.0893,45.9538,46.0554,213223.0
2017-08-22 11:50:00,54.37,54.42,54.35,54.41,387127.0,46.0554,46.0978,46.0385,46.0893,387127.0
2017-08-22 12:00:00,54.41,54.5,54.39,54.45,284500.0,46.0893,46.1655,46.0723,46.1232,284500.0
2017-08-22 12:10:00,54.46,54.49,54.38,54.39,157035.0,46.1316,46.157,46.0639,46.0723,157035.0
2017-08-22 12:20:00,54.38,54.4,54.31,54.32,232563.0,46.0639,46.0808,46.0046,46.013,232563.0
2017-08-22 12:30:00,54.32,54.35,54.28,54.3,132820.0,46.013,46.0385,45.9792,45.9961,132820.0
2017-08-22 12:40:00,54.3,54.37,54.3,54.37,106415.0,45.9961,46.0554,45.9961,46.0554,106415.0
2017-08-22 12:50:00,54.37,54.39,54.22,54.28,199237.0,46.0554,46.0723,45.9283,45.9792,199237.0
2017-08-22 13:00:00,54.28,54.32,54.17,54.2,262706.0,45.9792,46.013,45.886,45.9114,262706.0
2017-08-22 13:10:00,54.2,54.25,54.2,54.23,231001.0,45.9114,45.9538,45.9114,45.9368,231001.0
2017-08-22 13:20:00,54.23,54.29,54.23,54.29,82963.0,45.9368,45.9876,45.9368,45.9876,82963.0
2017-08-22 13:30:00,54.29,54.32,54.28,54.3,104127.0,45.9876,46.013,45.9792,45.9961,104127.0
2017-08-22 13:40:00,54.3,54.32,54.27,54.3,107426.0,45.9961,46.013,45.9707,45.9961,107426.0
2017-08-22 13:50:00,54.29,54.36,54.29,54.36,119772.0,45.9876,46.0469,45.9876,46.0469,119772.0
2017-08-22 14:00:00,54.36,54.38,54.34,54.35,195128.0,46.0469,46.0639,46.03,46.0385,195128.0
2017-08-22 14:10:00,54.36,54.55,54.34,54.55,266055.0,46.0469,46.2079,46.03,46.2079,266055.0
2017-08-22 14:20:00,54.54,54.67,54.54,54.66,325818.0,46.1994,46.3095,46.1994,46.3011,325818.0
2017-08-22 14:30:00,54.66,54.67,54.58,54.59,230342.0,46.3011,46.3095,46.2333,46.2418,230342.0
2017-08-22 14:40:00,54.59,54.66,54.56,54.64,227689.0,46.2418,46.3011,46.2163,46.2841,227689.0
2017-08-22 14:50:00,54.63,54.68,54.59,54.68,186147.0,46.2756,46.318,46.2418,46.318,186147.0
2017-08-22 15:00:00,54.68,54.73,54.66,54.73,260275.0,46.318,46.3603,46.3011,46.3603,260275.0
2017-08-22 15:10:00,54.73,54.74,54.63,54.69,194366.0,46.3603,46.3688,46.2756,46.3265,194366.0
2017-08-22 15:20:00,54.69,54.71,54.61,54.61,229821.0,46.3265,46.3434,46.2587,46.2587,229821.0
2017-08-22 15:30:00,54.61,54.65,54.5,54.55,316426.0,46.2587,46.2926,46.1655,46.2079,316426.0
2017-08-22 15:40:00,54.54,54.62,54.54,54.61,359343.0,46.1994,46.2672,46.1994,46.2587,359343.0
2017-08-22 15:50:00,54.6,54.61,54.41,54.45,1401638.0,46.2502,46.2587,46.0893,46.1232,1401638.0
2017-08-23 09:30:00,53.96,54.01,53.66,53.97,1071428.0,45.7081,45.7505,45.454,45.7166,1071428.0
2017-08-23 09:40:00,53.96,54.04,53.83,53.88,455592.0,45.7081,45.7759,45.598,45.6403,455592.0
2017-08-23 09:50:00,53.89,53.9,53.71,53.79,442955.0,45.6488,45.6573,45.4963,45.5641,442955.0
2017-08-23 10:00:00,53.79,53.84,53.7,53.82,393093.0,45.5641,45.6065,45.4879,45.5895,393093.0
2017-08-23 10:10:00,53.82,53.88,53.76,53.85,238304.0,45.5895,45.6403,45.5387,45.6149,238304.0
2017-08-23 10:20:00,53.86,53.86,53.78,53.82,151144.0,45.6234,45.6234,45.5556,45.5895,151144.0
2017-08-23 10:30:00,53.82,53.9,53.79,53.83,228987.0,45.5895,45.6573,45.5641,45.598,228987.0
2017-08-23 10:40:00,53.82,53.88,53.76,53.81,198452.0,45.5895,45.6403,45.5387,45.581,198452.0
2017-08-23 10:50:00,53.82,53.85,53.79,53.8,175293.0,45.5895,45.6149,45.5641,45.5726,175293.0
2017-08-23 11:00:00,53.8,53.86,53.73,53.76,163501.0,45.5726,45.6234,45.5133,45.5387,163501.0
2017-08-23 11:10:00,53.77,53.79,53.74,53.76,186390.0,45.5472,45.5641,45.5217,45.5387,186390.0
2017-08-23 11:20:00,53.77,53.81,53.73,53.75,209218.0,45.5472,45.581,45.5133,45.5302,209218.0
2017-08-23 11:30:00,53.75,53.76,53.65,53.73,202656.0,45.5302,45.5387,45.4455,45.5133,202656.0
2017-08-23 11:40:00,53.72,53.77,53.7,53.76,146265.0,45.5048,45.5472,45.4879,45.5387,146265.0
2017-08-23 11:50:00,53.77,53.83,53.75,53.81,268178.0,45.5472,45.598,45.5302,45.581,268178.0
2017-08-23 12:00:00,53.8,53.88,53.8,53.84,255585.0,45.5726,45.6403,45.5726,45.6065,255585.0
2017-08-23 12:10:00,53.83,53.87,53.79,53.8,140340.0,45.598,45.6319,45.5641,45.5726,140340.0
2017-08-23 12:20:00,53.79,53.84,53.74,53.79,257065.0,45.5641,45.6065,45.5217,45.5641,257065.0
2017-08-23 12:30:00,53.8,53.83,53.78,53.8,67239.0,45.5726,45.598,45.5556,45.5726,67239.0
2017-08-23 12:40:00,53.8,53.8,53.76,53.8,71813.0,45.5726,45.5726,45.5387,45.5726,71813.0
2017-08-23 12:50:00,53.8,53.82,53.76,53.8,119170.0,45.5726,45.5895,45.5387,45.5726,119170.0
2017-08-23 13:00:00,53.8,53.82,53.77,53.8,121551.0,45.5726,45.5895,45.5472,45.5726,121551.0
2017-08-23 13:10:00,53.8,53.82,53.75,53.76,79171.0,45.5726,45.5895,45.5302,45.5387,79171.0
2017-08-23 13:20:00,53.76,53.85,53.74,53.81,125796.0,45.5387,45.6149,45.5217,45.581,125796.0
2017-08-23 13:30:00,53.82,53.91,53.8,53.9,170086.0,45.5895,45.6657,45.5726,45.6573,170086.0
2017-08-23 13:40:00,53.9,54.0,53.88,53.97,179981.0,45.6573,45.742,45.6403,45.7166,179981.0
2017-08-23 13:50:00,53.97,54.03,53.94,54.02,217224.0,45.7166,45.7674,45.6912,45.7589,217224.0
2017-08-23 14:00:00,54.02,54.03,53.91,53.92,130871.0,45.7589,45.7674,45.6657,45.6742,130871.0
2017-08-23 14:10:00,53.92,54.01,53.91,54.0,108588.0,45.6742,45.7505,45.6657,45.742,108588.0
2017-08-23 14:20:00,54.0,54.03,53.95,53.98,130517.0,45.742,45.7674,45.6996,45.725,130517.0
2017-08-23 14:30:00,53.98,54.02,53.97,54.01,115423.0,45.725,45.7589,45.7166,45.7505,115423.0
2017-08-23 14:40:00,54.01,54.03,54.0,54.02,113086.0,45.7505,45.7674,45.742,45.7589,113086.0
2017-08-23 14:50:00,54.01,54.07,53.99,54.01,155413.0,45.7505,45.8013,45.7335,45.7505,155413.0
2017-08-23 15:00:00,54.01,54.03,53.97,54.0,148561.0,45.7505,45.7674,45.7166,45.742,148561.0
2017-08-23 15:10:00,54.0,54.04,53.97,54.04,151376.0,45.742,45.7759,45.7166,45.7759,151376.0
2017-08-23 15:20:00,54.04,54.07,54.03,54.03,127483.0,45.7759,45.8013,45.7674,45.7674,127483.0
2017-08-23 15:30:00,54.03,54.07,54.0,54.05,180165.0,45.7674,45.8013,45.742,45.7843,180165.0
2017-08-23 15:40:00,54.05,54.08,54.03,54.05,297610.0,45.7843,45.8097,45.7674,45.7843,297610.0
2017-08-23 15:50:00,54.05,54.1,54.04,54.08,682274.0,45.7843,45.8267,45.7759,45.8097,682274.0
2017-08-24 09:30:00,54.26,54.45,54.24,54.32,298348.0,45.9622,46.1232,45.9453,46.013,298348.0
2017-08-24 09:40:00,54.32,54.35,54.22,54.25,198370.0,46.013,46.0385,45.9283,45.9538,198370.0
2017-08-24 09:50:00,54.25,54.25,54.12,54.12,252714.0,45.9538,45.9538,45.8436,45.8436,252714.0
2017-08-24 10:00:00,54.12,54.15,53.96,53.98,250247.0,45.8436,45.869,45.7081,45.725,250247.0
2017-08-24 10:10:00,53.97,54.11,53.96,54.1,258035.0,45.7166,45.8352,45.7081,45.8267,258035.0
2017-08-24 10:20:00,54.1,54.16,54.08,54.13,175723.0,45.8267,45.8775,45.8097,45.8521,175723.0
2017-08-24 10:30:00,54.14,54.21,54.13,54.16,195406.0,45.8606,45.9199,45.8521,45.8775,195406.0
2017-08-24 10:40:00,54.16,54.17,54.09,54.11,122999.0,45.8775,45.886,45.8182,45.8352,122999.0
2017-08-24 10:50:00,54.09,54.16,54.07,54.11,97767.0,45.8182,45.8775,45.8013,45.8352,97767.0
2017-08-24 11:00:00,54.1,54.12,54.03,54.04,196742.0,45.8267,45.8436,45.7674,45.7759,196742.0
2017-08-24 11:10:00,54.04,54.06,53.88,53.95,305999.0,45.7759,45.7928,45.6403,45.6996,305999.0
2017-08-24 11:20:00,53.95,53.96,53.83,53.87,179726.0,45.6996,45.7081,45.598,45.6319,179726.0
2017-08-24 11:30:00,53.87,53.9,53.79,53.81,233992.0,45.6319,45.6573,45.5641,45.581,233992.0
2017-08-24 11:40:00,53.8,53.86,53.8,53.82,107472.0,45.5726,45.6234,45.5726,45.5895,107472.0
2017-08-24 11:50:00,53.82,53.84,53.77,53.79,151136.0,45.5895,45.6065,45.5472,45.5641,151136.0
2017-08-24 12:00:00,53.79,53.85,53.78,53.83,147221.0,45.5641,45.6149,45.5556,45.598,147221.0
2017-08-24 12:10:00,53.84,53.9,53.82,53.88,136773.0,45.6065,45.6573,45.5895,45.6403,136773.0
2017-08-24 12:20:00,53.87,53.92,53.85,53.92,77673.0,45.6319,45.6742,45.6149,45.6742,77673.0
2017-08-24 12:30:00,53.91,53.94,53.87,53.93,95318.0,45.6657,45.6912,45.6319,45.6827,95318.0
2017-08-24 12:40:00,53.93,53.99,53.91,53.99,67148.0,45.6827,45.7335,45.6657,45.7335,67148.0
2017-08-24 12:50:00,53.98,54.0,53.95,53.98,79192.0,45.725,45.742,45.6996,45.725,79192.0
2017-08-24 13:00:00,53.98,54.0,53.97,53.98,60822.0,45.725,45.742,45.7166,45.725,60822.0
2017-08-24 13:10:00,53.98,54.09,53.98,54.06,97757.0,45.725,45.8182,45.725,45.7928,97757.0
2017-08-24 13:20:00,54.06,54.09,54.04,54.06,107404.0,45.7928,45.8182,45.7759,45.7928,107404.0
2017-08-24 13:30:00,54.07,54.12,54.05,54.09,108900.0,45.8013,45.8436,45.7843,45.8182,108900.0
2017-08-24 13:40:00,54.08,54.1,54.03,54.05,68416.0,45.8097,45.8267,45.7674,45.7843,68416.0
2017-08-24 13:50:00,54.05,54.07,53.99,54.0,101434.0,45.7843,45.8013,45.7335,45.742,101434.0
2017-08-24 14:00:00,54.0,54.02,53.93,53.96,93567.0,45.742,45.7589,45.6827,45.7081,93567.0
2017-08-24 14:10:00,53.96,53.98,53.93,53.98,103836.0,45.7081,45.725,45.6827,45.725,103836.0
2017-08-24 14:20:00,53.98,54.0,53.92,53.95,160136.0,45.725,45.742,45.6742,45.6996,160136.0
2017-08-24 14:30:00,53.94,53.98,53.93,53.93,109312.0,45.6912,45.725,45.6827,45.6827,109312.0
2017-08-24 14:40:00,53.94,53.97,53.9,53.93,121596.0,45.6912,45.7166,45.6573,45.6827,121596.0
2017-08-24 14:50:00,53.94,53.99,53.93,53.97,159254.0,45.6912,45.7335,45.6827,45.7166,159254.0
2017-08-24 15:00:00,53.98,54.0,53.91,53.94,226554.0,45.725,45.742,45.6657,45.6912,226554.0
2017-08-24 15:10:00,53.94,53.96,53.86,53.87,608216.0,45.6912,45.7081,45.6234,45.6319,608216.0
2017-08-24 15:20:00,53.86,53.95,53.85,53.91,279625.0,45.6234,45.6996,45.6149,45.6657,279625.0
2017-08-24 15:30:00,53.92,53.95,53.87,53.91,177988.0,45.6742,45.6996,45.6319,45.6657,177988.0
2017-08-24 15:40:00,53.91,53.95,53.87,53.89,263896.0,45.6657,45.6996,45.6319,45.6488,263896.0
2017-08-24 15:50:00,53.89,53.97,53.85,53.95,916691.0,45.6488,45.7166,45.6149,45.6996,916691.0
2017-08-25 09:30:00,54.61,54.69,54.49,54.56,535457.0,46.2587,46.3265,46.157,46.2163,535457.0
2017-08-25 09:40:00,54.57,54.57,54.35,54.44,308815.0,46.2248,46.2248,46.0385,46.1147,308815.0
2017-08-25 09:50:00,54.44,54.58,54.44,54.58,228550.0,46.1147,46.2333,46.1147,46.2333,228550.0
2017-08-25 10:00:00,54.58,54.58,54.4,54.51,242943.0,46.2333,46.2333,46.0808,46.174,242943.0
2017-08-25 10:10:00,54.52,54.59,54.51,54.56,163430.0,46.1825,46.2418,46.174,46.2163,163430.0
2017-08-25 10:20:00,54.56,54.59,54.49,54.53,116764.0,46.2163,46.2418,46.157,46.1909,116764.0
2017-08-25 10:30:00,54.52,54.54,54.47,54.5,104063.0,46.1825,46.1994,46.1401,46.1655,104063.0
2017-08-25 10:40:00,54.5,54.51,54.36,54.42,198142.0,46.1655,46.174,46.0469,46.0978,198142.0
2017-08-25 10:50:00,54.42,54.48,54.39,54.39,149550.0,46.0978,46.1486,46.0723,46.0723,149550.0
2017-08-25 11:00:00,54.38,54.42,54.33,54.38,163304.0,46.0639,46.0978,46.0215,46.0639,163304.0
2017-08-25 11:10:00,54.37,54.42,54.33,54.41,159090.0,46.0554,46.0978,46.0215,46.0893,159090.0
2017-08-25 11:20:00,54.41,54.42,54.23,54.23,355044.0,46.0893,46.0978,45.9368,45.9368,355044.0
2017-08-25 11:30:00,54.23,54.24,54.19,54.2,175912.0,45.9368,45.9453,45.9029,45.9114,175912.0
2017-08-25 11:40:00,54.2,54.24,54.19,54.23,170795.0,45.9114,45.9453,45.9029,45.9368,170795.0
2017-08-25 11:50:00,54.23,54.35,54.2,54.34,315447.0,45.9368,46.0385,45.9114,46.03,315447.0
2017-08-25 12:00:00,54.34,54.36,54.31,54.33,112416.0,46.03,46.0469,46.0046,46.0215,112416.0
2017-08-25 12:10:00,54.32,54.37,54.29,54.36,116377.0,46.013,46.0554,45.9876,46.0469,116377.0
2017-08-25 12:20:00,54.36,54.38,54.32,54.34,99087.0,46.0469,46.0639,46.013,46.03,99087.0
2017-08-25 12:30:00,54.34,54.38,54.31,54.37,182272.0,46.03,46.0639,46.0046,46.0554,182272.0
2017-08-25 12:40:00,54.37,54.43,54.36,54.38,111538.0,46.0554,46.1062,46.0469,46.0639,111538.0
2017-08-25 12:50:00,54.38,54.48,54.38,54.48,81338.0,46.0639,46.1486,46.0639,46.1486,81338.0
2017-08-25 13:00:00,54.48,54.49,54.44,54.48,82237.0,46.1486,46.157,46.1147,46.1486,82237.0
2017-08-25 13:10:00,54.47,54.5,54.46,54.47,66029.0,46.1401,46.1655,46.1316,46.1401,66029.0
2017-08-25 13:20:00,54.48,54.48,54.41,54.43,55340.0,46.1486,46.1486,46.0893,46.1062,55340.0
2017-08-25 13:30:00,54.43,54.44,54.38,54.44,82658.0,46.1062,46.1147,46.0639,46.1147,82658.0
2017-08-25 13:40:00,54.44,54.47,54.38,54.38,77873.0,46.1147,46.1401,46.0639,46.0639,77873.0
2017-08-25 13:50:00,54.38,54.4,54.35,54.38,121447.0,46.0639,46.0808,46.0385,46.0639,121447.0
2017-08-25 14:00:00,54.38,54.44,54.37,54.44,62277.0,46.0639,46.1147,46.0554,46.1147,62277.0
2017-08-25 14:10:00,54.44,54.47,54.44,54.45,66500.0,46.1147,46.1401,46.1147,46.1232,66500.0
2017-08-25 14:20:00,54.45,54.46,54.39,54.42,96553.0,46.1232,46.1316,46.0723,46.0978,96553.0
2017-08-25 14:30:00,54.42,54.44,54.39,54.44,46664.0,46.0978,46.1147,46.0723,46.1147,46664.0
2017-08-25 14:40:00,54.44,54.45,54.4,54.41,52506.0,46.1147,46.1232,46.0808,46.0893,52506.0
2017-08-25 14:50:00,54.41,54.48,54.4,54.47,107191.0,46.0893,46.1486,46.0808,46.1401,107191.0
2017-08-25 15:00:00,54.47,54.48,54.42,54.46,135853.0,46.1401,46.1486,46.0978,46.1316,135853.0
2017-08-25 15:10:00,54.46,54.53,54.45,54.47,120244.0,46.1316,46.1909,46.1232,46.1401,120244.0
2017-08-25 15:20:00,54.48,54.51,54.44,54.47,137602.0,46.1486,46.174,46.1147,46.1401,137602.0
2017-08-25 15:30:00,54.47,54.47,54.4,54.43,186452.0,46.1401,46.1401,46.0808,46.1062,186452.0
2017-08-25 15:40:00,54.43,54.46,54.38,54.39,178102.0,46.1062,46.1316,46.0639,46.0723,178102.0
2017-08-25 15:50:00,54.4,54.4,54.31,54.37,770654.0,46.0808,46.0808,46.0046,46.0554,770654.0
2017-08-28 09:30:00,54.54,54.58,54.35,54.37,314571.0,46.1994,46.2333,46.0385,46.0554,314571.0
2017-08-28 09:40:00,54.38,54.44,54.26,54.26,205874.0,46.0639,46.1147,45.9622,45.9622,205874.0
2017-08-28 09:50:00,54.26,54.33,54.24,54.31,225708.0,45.9622,46.0215,45.9453,46.0046,225708.0
2017-08-28 10:00:00,54.3,54.33,54.25,54.29,201311.0,45.9961,46.0215,45.9538,45.9876,201311.0
2017-08-28 10:10:00,54.3,54.31,54.16,54.21,167823.0,45.9961,46.0046,45.8775,45.9199,167823.0
2017-08-28 10:20:00,54.21,54.28,54.17,54.25,191198.0,45.9199,45.9792,45.886,45.9538,191198.0
2017-08-28 10:30:00,54.26,54.3,54.22,54.28,151081.0,45.9622,45.9961,45.9283,45.9792,151081.0
2017-08-28 10:40:00,54.28,54.3,54.2,54.26,132286.0,45.9792,45.9961,45.9114,45.9622,132286.0
2017-08-28 10:50:00,54.27,54.37,54.25,54.35,131838.0,45.9707,46.0554,45.9538,46.0385,131838.0
2017-08-28 11:00:00,54.35,54.36,54.23,54.23,101219.0,46.0385,46.0469,45.9368,45.9368,101219.0
2017-08-28 11:10:00,54.24,54.28,54.19,54.21,180718.0,45.9453,45.9792,45.9029,45.9199,180718.0
2017-08-28 11:20:00,54.22,54.25,54.21,54.24,82475.0,45.9283,45.9538,45.9199,45.9453,82475.0
2017-08-28 11:30:00,54.25,54.34,54.19,54.19,95435.0,45.9538,46.03,45.9029,45.9029,95435.0
2017-08-28 11:40:00,54.19,54.2,54.13,54.15,113050.0,45.9029,45.9114,45.8521,45.869,113050.0
2017-08-28 11:50:00,54.16,54.19,54.14,54.17,147100.0,45.8775,45.9029,45.8606,45.886,147100.0
2017-08-28 12:00:00,54.17,54.21,54.16,54.19,125279.0,45.886,45.9199,45.8775,45.9029,125279.0
2017-08-28 12:10:00,54.19,54.24,54.18,54.22,119316.0,45.9029,45.9453,45.8945,45.9283,119316.0
2017-08-28 12:20:00,54.23,54.24,54.16,54.17,75652.0,45.9368,45.9453,45.8775,45.886,75652.0
2017-08-28 12:30:00,54.16,54.16,54.08,54.08,70863.0,45.8775,45.8775,45.8097,45.8097,70863.0
2017-08-28 12:40:00,54.09,54.1,54.02,54.06,100865.0,45.8182,45.8267,45.7589,45.7928,100865.0
2017-08-28 12:50:00,54.05,54.11,54.05,54.11,217329.0,45.7843,45.8352,45.7843,45.8352,217329.0
2017-08-28 13:00:00,54.11,54.15,54.09,54.15,79021.0,45.8352,45.869,45.8182,45.869,79021.0
2017-08-28 13:10:00,54.15,54.19,54.14,54.19,95019.0,45.869,45.9029,45.8606,45.9029,95019.0
2017-08-28 13:20:00,54.19,54.22,54.17,54.21,77121.0,45.9029,45.9283,45.886,45.9199,77121.0
2017-08-28 13:30:00,54.21,54.23,54.17,54.23,91423.0,45.9199,45.9368,45.886,45.9368,91423.0
2017-08-28 13:40:00,54.23,54.24,54.2,54.23,52849.0,45.9368,45.9453,45.9114,45.9368,52849.0
2017-08-28 13:50:00,54.23,54.27,54.21,54.25,91430.0,45.9368,45.9707,45.9199,45.9538,91430.0
2017-08-28 14:00:00,54.26,54.27,54.23,54.25,71725.0,45.9622,45.9707,45.9368,45.9538,71725.0
2017-08-28 14:10:00,54.25,54.27,54.2,54.2,90788.0,45.9538,45.9707,45.9114,45.9114,90788.0
2017-08-28 14:20:00,54.2,54.27,54.18,54.21,91832.0,45.9114,45.9707,45.8945,45.9199,91832.0
2017-08-28 14:30:00,54.21,54.28,54.2,54.28,82024.0,45.9199,45.9792,45.9114,45.9792,82024.0
2017-08-28 14:40:00,54.27,54.29,54.25,54.25,61646.0,45.9707,45.9876,45.9538,45.9538,61646.0
2017-08-28 14:50:00,54.26,54.28,54.22,54.24,123324.0,45.9622,45.9792,45.9283,45.9453,123324.0
2017-08-28 15:00:00,54.24,54.32,54.24,54.26,88121.0,45.9453,46.013,45.9453,45.9622,88121.0
2017-08-28 15:10:00,54.27,54.31,54.26,54.3,105680.0,45.9707,46.0046,45.9622,45.9961,105680.0
2017-08-28 15:20:00,54.3,54.34,54.3,54.33,89842.0,45.9961,46.03,45.9961,46.0215,89842.0
2017-08-28 15:30:00,54.34,54.37,54.32,54.36,133379.0,46.03,46.0554,46.013,46.0469,133379.0
2017-08-28 15:40:00,54.37,54.4,54.31,54.32,141501.0,46.0554,46.0808,46.0046,46.013,141501.0
2017-08-28 15:50:00,54.33,54.4,54.32,54.4,436568.0,46.0215,46.0808,46.013,46.0808,436568.0
2017-08-29 09:30:00,54.05,54.23,54.0,54.12,300975.0,45.7843,45.9368,45.742,45.8436,300975.0
2017-08-29 09:40:00,54.11,54.21,54.1,54.2,132340.0,45.8352,45.9199,45.8267,45.9114,132340.0
2017-08-29 09:50:00,54.19,54.2,54.07,54.09,139456.0,45.9029,45.9114,45.8013,45.8182,139456.0
2017-08-29 10:00:00,54.1,54.16,54.04,54.04,150836.0,45.8267,45.8775,45.7759,45.7759,150836.0
2017-08-29 10:10:00,54.04,54.11,54.02,54.09,152979.0,45.7759,45.8352,45.7589,45.8182,152979.0
2017-08-29 10:20:00,54.09,54.11,54.05,54.1,118397.0,45.8182,45.8352,45.7843,45.8267,118397.0
2017-08-29 10:30:00,54.11,54.19,54.1,54.17,141571.0,45.8352,45.9029,45.8267,45.886,141571.0
2017-08-29 10:40:00,54.17,54.24,54.17,54.18,114118.0,45.886,45.9453,45.886,45.8945,114118.0
2017-08-29 10:50:00,54.18,54.21,54.17,54.18,90241.0,45.8945,45.9199,45.886,45.8945,90241.0
2017-08-29 11:00:00,54.19,54.2,54.15,54.16,94664.0,45.9029,45.9114,45.869,45.8775,94664.0
2017-08-29 11:10:00,54.16,54.17,54.09,54.09,88742.0,45.8775,45.886,45.8182,45.8182,88742.0
2017-08-29 11:20:00,54.1,54.1,54.05,54.1,124361.0,45.8267,45.8267,45.7843,45.8267,124361.0
2017-08-29 11:30:00,54.09,54.14,54.09,54.13,92129.0,45.8182,45.8606,45.8182,45.8521,92129.0
2017-08-29 11:40:00,54.13,54.18,54.1,54.15,130426.0,45.8521,45.8945,45.8267,45.869,130426.0
2017-08-29 11:50:00,54.15,54.18,54.1,54.1,65536.0,45.869,45.8945,45.8267,45.8267,65536.0
2017-08-29 12:00:00,54.11,54.13,54.05,54.08,92589.0,45.8352,45.8521,45.7843,45.8097,92589.0
2017-08-29 12:10:00,54.07,54.08,54.0,54.04,168097.0,45.8013,45.8097,45.742,45.7759,168097.0
2017-08-29 12:20:00,54.04,54.08,54.03,54.06,108838.0,45.7759,45.8097,45.7674,45.7928,108838.0
2017-08-29 12:30:00,54.05,54.08,54.05,54.07,69906.0,45.7843,45.8097,45.7843,45.8013,69906.0
2017-08-29 12:40:00,54.08,54.12,54.03,54.12,161643.0,45.8097,45.8436,45.7674,45.8436,161643.0
2017-08-29 12:50:00,54.12,54.13,54.09,54.1,36823.0,45.8436,45.8521,45.8182,45.8267,36823.0
2017-08-29 13:00:00,54.09,54.11,54.06,54.09,62053.0,45.8182,45.8352,45.7928,45.8182,62053.0
2017-08-29 13:10:00,54.09,54.1,54.04,54.1,88253.0,45.8182,45.8267,45.7759,45.8267,88253.0
2017-08-29 13:20:00,54.1,54.12,54.07,54.08,88915.0,45.8267,45.8436,45.8013,45.8097,88915.0
2017-08-29 13:30:00,54.09,54.11,54.06,54.07,66951.0,45.8182,45.8352,45.7928,45.8013,66951.0
2017-08-29 13:40:00,54.07,54.09,54.06,54.06,61742.0,45.8013,45.8182,45.7928,45.7928,61742.0
2017-08-29 13:50:00,54.07,54.07,54.02,54.06,182097.0,45.8013,45.8013,45.7589,45.7928,182097.0
2017-08-29 14:00:00,54.05,54.09,54.03,54.09,144501.0,45.7843,45.8182,45.7674,45.8182,144501.0
2017-08-29 14:10:00,54.09,54.09,54.01,54.02,256590.0,45.8182,45.8182,45.7505,45.7589,256590.0
2017-08-29 14:20:00,54.02,54.11,54.01,54.09,84320.0,45.7589,45.8352,45.7505,45.8182,84320.0
2017-08-29 14:30:00,54.1,54.15,54.09,54.15,70028.0,45.8267,45.869,45.8182,45.869,70028.0
2017-08-29 14:40:00,54.14,54.21,54.14,54.19,112060.0,45.8606,45.9199,45.8606,45.9029,112060.0
2017-08-29 14:50:00,54.2,54.26,54.15,54.25,125203.0,45.9114,45.9622,45.869,45.9538,125203.0
2017-08-29 15:00:00,54.24,54.25,54.19,54.25,97875.0,45.9453,45.9538,45.9029,45.9538,97875.0
2017-08-29 15:10:00,54.24,54.27,54.23,54.23,93059.0,45.9453,45.9707,45.9368,45.9368,93059.0
2017-08-29 15:20:00,54.23,54.27,54.22,54.23,106563.0,45.9368,45.9707,45.9283,45.9368,106563.0
2017-08-29 15:30:00,54.23,54.29,54.21,54.21,122312.0,45.9368,45.9876,45.9199,45.9199,122312.0
2017-08-29 15:40:00,54.21,54.26,54.17,54.2,165544.0,45.9199,45.9622,45.886,45.9114,165544.0
2017-08-29 15:50:00,54.2,54.2,54.08,54.11,625850.0,45.9114,45.9114,45.8097,45.8352,625850.0
2017-08-30 09:30:00,54.04,54.24,54.04,54.17,281465.0,45.7759,45.9453,45.7759,45.886,281465.0
2017-08-30 09:40:00,54.17,54.23,54.17,54.22,102810.0,45.886,45.9368,45.886,45.9283,102810.0
2017-08-30 09:50:00,54.23,54.26,54.17,54.18,92900.0,45.9368,45.9622,45.886,45.8945,92900.0
2017-08-30 10:00:00,54.17,54.23,54.12,54.22,84152.0,45.886,45.9368,45.8436,45.9283,84152.0
2017-08-30 10:10:00,54.22,54.24,54.16,54.23,103292.0,45.9283,45.9453,45.8775,45.9368,103292.0
2017-08-30 10:20:00,54.23,54.24,54.16,54.18,92974.0,45.9368,45.9453,45.8775,45.8945,92974.0
2017-08-30 10:30:00,54.17,54.25,54.17,54.24,93893.0,45.886,45.9538,45.886,45.9453,93893.0
2017-08-30 10:40:00,54.25,54.34,54.25,54.33,115497.0,45.9538,46.03,45.9538,46.0215,115497.0
2017-08-30 10:50:00,54.32,54.36,54.3,54.33,123708.0,46.013,46.0469,45.9961,46.0215,123708.0
2017-08-30 11:00:00,54.33,54.36,54.29,54.35,81260.0,46.0215,46.0469,45.9876,46.0385,81260.0
2017-08-30 11:10:00,54.35,54.41,54.34,54.37,160813.0,46.0385,46.0893,46.03,46.0554,160813.0
2017-08-30 11:20:00,54.38,54.43,54.36,54.41,110133.0,46.0639,46.1062,46.0469,46.0893,110133.0
2017-08-30 11:30:00,54.41,54.44,54.32,54.42,236528.0,46.0893,46.1147,46.013,46.0978,236528.0
2017-08-30 11:40:00,54.42,54.46,54.42,54.44,104834.0,46.0978,46.1316,46.0978,46.1147,104834.0
2017-08-30 11:50:00,54.44,54.48,54.43,54.47,78453.0,46.1147,46.1486,46.1062,46.1401,78453.0
2017-08-30 12:00:00,54.48,54.5,54.47,54.49,89969.0,46.1486,46.1655,46.1401,46.157,89969.0
2017-08-30 12:10:00,54.5,54.51,54.44,54.44,94206.0,46.1655,46.174,46.1147,46.1147,94206.0
2017-08-30 12:20:00,54.45,54.46,54.41,54.44,88872.0,46.1232,46.1316,46.0893,46.1147,88872.0
2017-08-30 12:30:00,54.44,54.46,54.43,54.45,72273.0,46.1147,46.1316,46.1062,46.1232,72273.0
2017-08-30 12:40:00,54.45,54.46,54.43,54.45,76127.0,46.1232,46.1316,46.1062,46.1232,76127.0
2017-08-30 12:50:00,54.45,54.45,54.4,54.42,73355.0,46.1232,46.1232,46.0808,46.0978,73355.0
2017-08-30 13:00:00,54.42,54.44,54.39,54.42,85470.0,46.0978,46.1147,46.0723,46.0978,85470.0
2017-08-30 13:10:00,54.43,54.45,54.42,54.45,80090.0,46.1062,46.1232,46.0978,46.1232,80090.0
2017-08-30 13:20:00,54.44,54.5,54.43,54.49,121310.0,46.1147,46.1655,46.1062,46.157,121310.0
2017-08-30 13:30:00,54.48,54.52,54.47,54.51,116172.0,46.1486,46.1825,46.1401,46.174,116172.0
2017-08-30 13:40:00,54.51,54.53,54.49,54.53,91370.0,46.174,46.1909,46.157,46.1909,91370.0
2017-08-30 13:50:00,54.53,54.62,54.52,54.58,116872.0,46.1909,46.2672,46.1825,46.2333,116872.0
2017-08-30 14:00:00,54.59,54.6,54.53,54.54,53343.0,46.2418,46.2502,46.1909,46.1994,53343.0
2017-08-30 14:10:00,54.54,54.55,54.5,54.53,84949.0,46.1994,46.2079,46.1655,46.1909,84949.0
2017-08-30 14:20:00,54.53,54.55,54.51,54.53,58779.0,46.1909,46.2079,46.174,46.1909,58779.0
2017-08-30 14:30:00,54.52,54.53,54.47,54.49,81522.0,46.1825,46.1909,46.1401,46.157,81522.0
2017-08-30 14:40:00,54.5,54.51,54.44,54.48,82268.0,46.1655,46.174,46.1147,46.1486,82268.0
2017-08-30 14:50:00,54.47,54.49,54.45,54.47,57752.0,46.1401,46.157,46.1232,46.1401,57752.0
2017-08-30 15:00:00,54.47,54.49,54.45,54.49,76845.0,46.1401,46.157,46.1232,46.157,76845.0
2017-08-30 15:10:00,54.49,54.53,54.48,54.48,103676.0,46.157,46.1909,46.1486,46.1486,103676.0
2017-08-30 15:20:00,54.49,54.56,54.49,54.56,117690.0,46.157,46.2163,46.157,46.2163,117690.0
2017-08-30 15:30:00,54.56,54.59,54.51,54.51,161041.0,46.2163,46.2418,46.174,46.174,161041.0
2017-08-30 15:40:00,54.52,54.53,54.48,54.48,222468.0,46.1825,46.1909,46.1486,46.1486,222468.0
2017-08-30 15:50:00,54.49,54.54,54.48,54.52,517194.0,46.157,46.1994,46.1486,46.1825,517194.0
2017-08-31 09:30:00,54.68,54.73,54.57,54.73,224549.0,46.318,46.3603,46.2248,46.3603,224549.0
2017-08-31 09:40:00,54.72,54.73,54.61,54.62,118550.0,46.3519,46.3603,46.2587,46.2672,118550.0
2017-08-31 09:50:00,54.62,54.79,54.61,54.77,127149.0,46.2672,46.4112,46.2587,46.3942,127149.0
2017-08-31 10:00:00,54.77,54.78,54.68,54.71,127722.0,46.3942,46.4027,46.318,46.3434,127722.0
2017-08-31 10:10:00,54.71,54.74,54.68,54.72,135585.0,46.3434,46.3688,46.318,46.3519,135585.0
2017-08-31 10:20:00,54.72,54.8,54.71,54.75,133187.0,46.3519,46.4196,46.3434,46.3773,133187.0
2017-08-31 10:30:00,54.75,54.78,54.72,54.77,148394.0,46.3773,46.4027,46.3519,46.3942,148394.0
2017-08-31 10:40:00,54.77,54.8,54.74,54.8,116591.0,46.3942,46.4196,46.3688,46.4196,116591.0
2017-08-31 10:50:00,54.8,54.87,54.77,54.87,122299.0,46.4196,46.4789,46.3942,46.4789,122299.0
2017-08-31 11:00:00,54.87,54.9,54.81,54.9,126242.0,46.4789,46.5043,46.4281,46.5043,126242.0
2017-08-31 11:10:00,54.9,54.97,54.9,54.97,95382.0,46.5043,46.5636,46.5043,46.5636,95382.0
2017-08-31 11:20:00,54.97,54.98,54.96,54.97,116964.0,46.5636,46.5721,46.5552,46.5636,116964.0
2017-08-31 11:30:00,54.97,54.99,54.93,54.98,114058.0,46.5636,46.5806,46.5298,46.5721,114058.0
2017-08-31 11:40:00,54.99,54.99,54.96,54.97,80547.0,46.5806,46.5806,46.5552,46.5636,80547.0
2017-08-31 11:50:00,54.96,54.99,54.95,54.96,79213.0,46.5552,46.5806,46.5467,46.5552,79213.0
2017-08-31 12:00:00,54.97,54.99,54.95,54.98,112869.0,46.5636,46.5806,46.5467,46.5721,112869.0
2017-08-31 12:10:00,54.99,54.99,54.94,54.95,84839.0,46.5806,46.5806,46.5382,46.5467,84839.0
2017-08-31 12:20:00,54.95,54.98,54.94,54.97,82010.0,46.5467,46.5721,46.5382,46.5636,82010.0
2017-08-31 12:30:00,54.96,54.97,54.83,54.83,82374.0,46.5552,46.5636,46.4451,46.4451,82374.0
2017-08-31 12:40:00,54.83,54.86,54.81,54.82,106545.0,46.4451,46.4705,46.4281,46.4366,106545.0
2017-08-31 12:50:00,54.83,54.84,54.77,54.79,99695.0,46.4451,46.4535,46.3942,46.4112,99695.0
2017-08-31 13:00:00,54.78,54.82,54.73,54.8,112227.0,46.4027,46.4366,46.3603,46.4196,112227.0
2017-08-31 13:10:00,54.8,54.8,54.76,54.78,73575.0,46.4196,46.4196,46.3858,46.4027,73575.0
2017-08-31 13:20:00,54.77,54.79,54.75,54.76,124313.0,46.3942,46.4112,46.3773,46.3858,124313.0
2017-08-31 13:30:00,54.77,54.8,54.76,54.79,92615.0,46.3942,46.4196,46.3858,46.4112,92615.0
2017-08-31 13:40:00,54.79,54.8,54.77,54.78,46397.0,46.4112,46.4196,46.3942,46.4027,46397.0
2017-08-31 13:50:00,54.78,54.78,54.74,54.76,155059.0,46.4027,46.4027,46.3688,46.3858,155059.0
2017-08-31 14:00:00,54.76,54.77,54.73,54.75,178913.0,46.3858,46.3942,46.3603,46.3773,178913.0
2017-08-31 14:10:00,54.76,54.77,54.75,54.75,100653.0,46.3858,46.3942,46.3773,46.3773,100653.0
2017-08-31 14:20:00,54.75,54.79,54.74,54.78,92860.0,46.3773,46.4112,46.3688,46.4027,92860.0
2017-08-31 14:30:00,54.78,54.79,54.75,54.79,58886.0,46.4027,46.4112,46.3773,46.4112,58886.0
2017-08-31 14:40:00,54.78,54.79,54.76,54.78,87849.0,46.4027,46.4112,46.3858,46.4027,87849.0
2017-08-31 14:50:00,54.77,54.81,54.77,54.81,194599.0,46.3942,46.4281,46.3942,46.4281,194599.0
2017-08-31 15:00:00,54.81,54.82,54.79,54.81,107386.0,46.4281,46.4366,46.4112,46.4281,107386.0
2017-08-31 15:10:00,54.81,54.82,54.78,54.81,107060.0,46.4281,46.4366,46.4027,46.4281,107060.0
2017-08-31 15:20:00,54.8,54.84,54.8,54.83,157038.0,46.4196,46.4535,46.4196,46.4451,157038.0
2017-08-31 15:30:00,54.83,54.93,54.82,54.93,151311.0,46.4451,46.5298,46.4366,46.5298,151311.0
2017-08-31 15:40:00,54.93,54.95,54.89,54.9,292732.0,46.5298,46.5467,46.4959,46.5043,292732.0
2017-08-31 15:50:00,54.9,54.93,54.82,54.86,1227330.0,46.5043,46.5298,46.4366,46.4705,1227330.0
2017-09-01 09:30:00,54.93,55.13,54.9,55.04,380532.0,46.5298,46.6992,46.5043,46.6229,380532.0
2017-09-01 09:40:00,55.03,55.14,55.02,55.14,182391.0,46.6145,46.7076,46.606,46.7076,182391.0
2017-09-01 09:50:00,55.14,55.16,54.98,55.03,185311.0,46.7076,46.7246,46.5721,46.6145,185311.0
2017-09-01 10:00:00,55.05,55.05,54.94,54.97,175887.0,46.6314,46.6314,46.5382,46.5636,175887.0
2017-09-01 10:10:00,54.97,55.0,54.93,54.98,233982.0,46.5636,46.5891,46.5298,46.5721,233982.0
2017-09-01 10:20:00,55.0,55.01,54.96,55.0,190648.0,46.5891,46.5975,46.5552,46.5891,190648.0
2017-09-01 10:30:00,55.0,55.01,54.95,54.98,139860.0,46.5891,46.5975,46.5467,46.5721,139860.0
2017-09-01 10:40:00,54.98,54.99,54.95,54.95,202300.0,46.5721,46.5806,46.5467,46.5467,202300.0
2017-09-01 10:50:00,54.95,55.01,54.95,54.97,157374.0,46.5467,46.5975,46.5467,46.5636,157374.0
2017-09-01 11:00:00,54.97,55.0,54.96,55.0,108246.0,46.5636,46.5891,46.5552,46.5891,108246.0
2017-09-01 11:10:00,55.0,55.01,54.97,54.99,193437.0,46.5891,46.5975,46.5636,46.5806,193437.0
2017-09-01 11:20:00,54.99,55.0,54.93,54.95,133127.0,46.5806,46.5891,46.5298,46.5467,133127.0
2017-09-01 11:30:00,54.95,54.96,54.9,54.93,115656.0,46.5467,46.5552,46.5043,46.5298,115656.0
2017-09-01 11:40:00,54.93,54.99,54.91,54.98,127848.0,46.5298,46.5806,46.5128,46.5721,127848.0
2017-09-01 11:50:00,54.98,55.01,54.92,54.95,309109.0,46.5721,46.5975,46.5213,46.5467,309109.0
2017-09-01 12:00:00,54.96,54.96,54.94,54.95,88750.0,46.5552,46.5552,46.5382,46.5467,88750.0
2017-09-01 12:10:00,54.95,54.96,54.93,54.94,51100.0,46.5467,46.5552,46.5298,46.5382,51100.0
2017-09-01 12:20:00,54.95,54.97,54.94,54.95,63703.0,46.5467,46.5636,46.5382,46.5467,63703.0
2017-09-01 12:30:00,54.95,54.96,54.94,54.95,41733.0,46.5467,46.5552,46.5382,46.5467,41733.0
2017-09-01 12:40:00,54.95,54.98,54.95,54.98,46257.0,46.5467,46.5721,46.5467,46.5721,46257.0
2017-09-01 12:50:00,54.98,55.01,54.97,54.99,99160.0,46.5721,46.5975,46.5636,46.5806,99160.0
2017-09-01 13:00:00,54.99,54.99,54.92,54.94,111623.0,46.5806,46.5806,46.5213,46.5382,111623.0
2017-09-01 13:10:00,54.94,54.96,54.93,54.94,59093.0,46.5382,46.5552,46.5298,46.5382,59093.0
2017-09-01 13:20:00,54.94,54.97,54.93,54.95,79845.0,46.5382,46.5636,46.5298,46.5467,79845.0
2017-09-01 13:30:00,54.95,54.96,54.89,54.9,48175.0,46.5467,46.5552,46.4959,46.5043,48175.0
2017-09-01 13:40:00,54.91,54.96,54.9,54.95,85183.0,46.5128,46.5552,46.5043,46.5467,85183.0
2017-09-01 13:50:00,54.95,54.96,54.9,54.95,142933.0,46.5467,46.5552,46.5043,46.5467,142933.0
2017-09-01 14:00:00,54.96,55.0,54.95,54.96,143338.0,46.5552,46.5891,46.5467,46.5552,143338.0
2017-09-01 14:10:00,54.97,54.97,54.91,54.95,128826.0,46.5636,46.5636,46.5128,46.5467,128826.0
2017-09-01 14:20:00,54.94,54.95,54.91,54.91,117934.0,46.5382,46.5467,46.5128,46.5128,117934.0
2017-09-01 14:30:00,54.91,54.93,54.88,54.9,230813.0,46.5128,46.5298,46.4874,46.5043,230813.0
2017-09-01 14:40:00,54.91,54.91,54.88,54.9,178183.0,46.5128,46.5128,46.4874,46.5043,178183.0
2017-09-01 14:50:00,54.89,54.94,54.89,54.91,234588.0,46.4959,46.5382,46.4959,46.5128,234588.0
2017-09-01 15:00:00,54.91,54.95,54.9,54.94,550143.0,46.5128,46.5467,46.5043,46.5382,550143.0
2017-09-01 15:10:00,54.94,54.96,54.93,54.96,122150.0,46.5382,46.5552,46.5298,46.5552,122150.0
2017-09-01 15:20:00,54.96,54.97,54.94,54.95,126819.0,46.5552,46.5636,46.5382,46.5467,126819.0
2017-09-01 15:30:00,54.94,54.96,54.92,54.93,166312.0,46.5382,46.5552,46.5213,46.5298,166312.0
2017-09-01 15:40:00,54.92,54.93,54.9,54.91,427861.0,46.5213,46.5298,46.5043,46.5128,427861.0
2017-09-01 15:50:00,54.91,54.96,54.9,54.92,538888.0,46.5128,46.5552,46.5043,46.5213,538888.0
2017-09-05 09:30:00,54.95,55.08,54.79,54.85,302757.0,46.5467,46.6568,46.4112,46.462,302757.0
2017-09-05 09:40:00,54.84,54.92,54.83,54.85,184403.0,46.4535,46.5213,46.4451,46.462,184403.0
2017-09-05 09:50:00,54.86,54.87,54.8,54.84,163021.0,46.4705,46.4789,46.4196,46.4535,163021.0
2017-09-05 10:00:00,54.84,54.88,54.73,54.74,215875.0,46.4535,46.4874,46.3603,46.3688,215875.0
2017-09-05 10:10:00,54.74,54.82,54.73,54.81,75935.0,46.3688,46.4366,46.3603,46.4281,75935.0
2017-09-05 10:20:00,54.81,54.81,54.72,54.72,135988.0,46.4281,46.4281,46.3519,46.3519,135988.0
2017-09-05 10:30:00,54.72,54.75,54.67,54.72,113491.0,46.3519,46.3773,46.3095,46.3519,113491.0
2017-09-05 10:40:00,54.72,54.73,54.6,54.67,226763.0,46.3519,46.3603,46.2502,46.3095,226763.0
2017-09-05 10:50:00,54.66,54.67,54.62,54.65,122003.0,46.3011,46.3095,46.2672,46.2926,122003.0
2017-09-05 11:00:00,54.65,54.72,54.6,54.69,150106.0,46.2926,46.3519,46.2502,46.3265,150106.0
2017-09-05 11:10:00,54.7,54.73,54.67,54.68,95557.0,46.3349,46.3603,46.3095,46.318,95557.0
2017-09-05 11:20:00,54.68,54.73,54.68,54.71,76410.0,46.318,46.3603,46.318,46.3434,76410.0
2017-09-05 11:30:00,54.7,54.78,54.66,54.76,110679.0,46.3349,46.4027,46.3011,46.3858,110679.0
2017-09-05 11:40:00,54.76,54.77,54.71,54.73,44528.0,46.3858,46.3942,46.3434,46.3603,44528.0
2017-09-05 11:50:00,54.72,54.77,54.7,54.73,101566.0,46.3519,46.3942,46.3349,46.3603,101566.0
2017-09-05 12:00:00,54.73,54.78,54.67,54.73,330026.0,46.3603,46.4027,46.3095,46.3603,330026.0
2017-09-05 12:10:00,54.73,54.76,54.65,54.71,159122.0,46.3603,46.3858,46.2926,46.3434,159122.0
2017-09-05 12:20:00,54.71,54.77,54.68,54.72,163281.0,46.3434,46.3942,46.318,46.3519,163281.0
2017-09-05 12:30:00,54.72,54.77,54.66,54.71,251770.0,46.3519,46.3942,46.3011,46.3434,251770.0
2017-09-05 12:40:00,54.7,54.76,54.68,54.72,147368.0,46.3349,46.3858,46.318,46.3519,147368.0
2017-09-05 12:50:00,54.72,54.75,54.69,54.73,153316.0,46.3519,46.3773,46.3265,46.3603,153316.0
2017-09-05 13:00:00,54.72,54.76,54.64,54.69,257203.0,46.3519,46.3858,46.2841,46.3265,257203.0
2017-09-05 13:10:00,54.68,54.75,54.66,54.75,189102.0,46.318,46.3773,46.3011,46.3773,189102.0
2017-09-05 13:20:00,54.75,54.76,54.69,54.74,159304.0,46.3773,46.3858,46.3265,46.3688,159304.0
2017-09-05 13:30:00,54.74,54.77,54.7,54.74,157178.0,46.3688,46.3942,46.3349,46.3688,157178.0
2017-09-05 13:40:00,54.74,54.79,54.74,54.77,161864.0,46.3688,46.4112,46.3688,46.3942,161864.0
2017-09-05 13:50:00,54.78,54.83,54.75,54.78,182426.0,46.4027,46.4451,46.3773,46.4027,182426.0
2017-09-05 14:00:00,54.78,54.83,54.78,54.8,100504.0,46.4027,46.4451,46.4027,46.4196,100504.0
2017-09-05 14:10:00,54.8,54.82,54.75,54.79,98453.0,46.4196,46.4366,46.3773,46.4112,98453.0
2017-09-05 14:20:00,54.79,54.87,54.76,54.86,161272.0,46.4112,46.4789,46.3858,46.4705,161272.0
2017-09-05 14:30:00,54.85,54.88,54.83,54.86,102338.0,46.462,46.4874,46.4451,46.4705,102338.0
2017-09-05 14:40:00,54.86,54.86,54.8,54.86,129083.0,46.4705,46.4705,46.4196,46.4705,129083.0
2017-09-05 14:50:00,54.85,54.87,54.82,54.84,162364.0,46.462,46.4789,46.4366,46.4535,162364.0
2017-09-05 15:00:00,54.85,54.88,54.78,54.8,228537.0,46.462,46.4874,46.4027,46.4196,228537.0
2017-09-05 15:10:00,54.8,54.87,54.78,54.85,172104.0,46.4196,46.4789,46.4027,46.462,172104.0
2017-09-05 15:20:00,54.85,55.01,54.84,55.0,225065.0,46.462,46.5975,46.4535,46.5891,225065.0
2017-09-05 15:30:00,55.0,55.05,54.99,55.03,238010.0,46.5891,46.6314,46.5806,46.6145,238010.0
2017-09-05 15:40:00,55.03,55.11,54.99,55.11,348763.0,46.6145,46.6822,46.5806,46.6822,348763.0
2017-09-05 15:50:00,55.11,55.2,54.98,55.15,1275010.0,46.6822,46.7585,46.5721,46.7161,1275010.0
2017-09-06 09:30:00,55.12,55.27,55.1,55.23,314677.0,46.6907,46.8178,46.6738,46.7839,314677.0
2017-09-06 09:40:00,55.23,55.28,55.11,55.11,164266.0,46.7839,46.8262,46.6822,46.6822,164266.0
2017-09-06 09:50:00,55.11,55.14,54.98,54.98,277617.0,46.6822,46.7076,46.5721,46.5721,277617.0
2017-09-06 10:00:00,54.99,55.07,54.95,54.95,126737.0,46.5806,46.6484,46.5467,46.5467,126737.0
2017-09-06 10:10:00,54.94,54.94,54.7,54.72,220294.0,46.5382,46.5382,46.3349,46.3519,220294.0
2017-09-06 10:20:00,54.71,54.73,54.56,54.63,233507.0,46.3434,46.3603,46.2163,46.2756,233507.0
2017-09-06 10:30:00,54.63,54.67,54.55,54.6,551775.0,46.2756,46.3095,46.2079,46.2502,551775.0
2017-09-06 10:40:00,54.61,54.64,54.58,54.6,166382.0,46.2587,46.2841,46.2333,46.2502,166382.0
2017-09-06 10:50:00,54.6,54.65,54.55,54.65,170875.0,46.2502,46.2926,46.2079,46.2926,170875.0
2017-09-06 11:00:00,54.65,54.65,54.56,54.57,98709.0,46.2926,46.2926,46.2163,46.2248,98709.0
2017-09-06 11:10:00,54.57,54.6,54.46,54.54,154076.0,46.2248,46.2502,46.1316,46.1994,154076.0
2017-09-06 11:20:00,54.55,54.59,54.48,54.5,140969.0,46.2079,46.2418,46.1486,46.1655,140969.0
2017-09-06 11:30:00,54.5,54.6,54.49,54.59,114012.0,46.1655,46.2502,46.157,46.2418,114012.0
2017-09-06 11:40:00,54.59,54.65,54.57,54.57,151021.0,46.2418,46.2926,46.2248,46.2248,151021.0
2017-09-06 11:50:00,54.58,54.63,54.54,54.59,96812.0,46.2333,46.2756,46.1994,46.2418,96812.0
2017-09-06 12:00:00,54.58,54.59,54.54,54.55,62404.0,46.2333,46.2418,46.1994,46.2079,62404.0
2017-09-06 12:10:00,54.56,54.58,54.52,54.53,76504.0,46.2163,46.2333,46.1825,46.1909,76504.0
2017-09-06 12:20:00,54.53,54.54,54.51,54.53,101264.0,46.1909,46.1994,46.174,46.1909,101264.0
2017-09-06 12:30:00,54.52,54.54,54.48,54.5,88957.0,46.1825,46.1994,46.1486,46.1655,88957.0
2017-09-06 12:40:00,54.49,54.53,54.49,54.53,50180.0,46.157,46.1909,46.157,46.1909,50180.0
2017-09-06 12:50:00,54.53,54.54,54.43,54.45,117427.0,46.1909,46.1994,46.1062,46.1232,117427.0
2017-09-06 13:00:00,54.46,54.48,54.44,54.46,94678.0,46.1316,46.1486,46.1147,46.1316,94678.0
2017-09-06 13:10:00,54.46,54.52,54.45,54.47,244704.0,46.1316,46.1825,46.1232,46.1401,244704.0
2017-09-06 13:20:00,54.47,54.48,54.42,54.45,168408.0,46.1401,46.1486,46.0978,46.1232,168408.0
2017-09-06 13:30:00,54.45,54.46,54.4,54.44,205666.0,46.1232,46.1316,46.0808,46.1147,205666.0
2017-09-06 13:40:00,54.44,54.44,54.41,54.41,31177.0,46.1147,46.1147,46.0893,46.0893,31177.0
2017-09-06 13:50:00,54.41,54.42,54.26,54.29,413786.0,46.0893,46.0978,45.9622,45.9876,413786.0
2017-09-06 14:00:00,54.28,54.3,54.19,54.27,257993.0,45.9792,45.9961,45.9029,45.9707,257993.0
2017-09-06 14:10:00,54.27,54.29,54.22,54.25,158568.0,45.9707,45.9876,45.9283,45.9538,158568.0
2017-09-06 14:20:00,54.25,54.26,54.21,54.22,204516.0,45.9538,45.9622,45.9199,45.9283,204516.0
2017-09-06 14:30:00,54.22,54.24,54.15,54.18,412228.0,45.9283,45.9453,45.869,45.8945,412228.0
2017-09-06 14:40:00,54.18,54.18,54.15,54.15,80135.0,45.8945,45.8945,45.869,45.869,80135.0
2017-09-06 14:50:00,54.15,54.27,54.13,54.27,191158.0,45.869,45.9707,45.8521,45.9707,191158.0
2017-09-06 15:00:00,54.27,54.41,54.25,54.39,459528.0,45.9707,46.0893,45.9538,46.0723,459528.0
2017-09-06 15:10:00,54.39,54.4,54.3,54.34,148125.0,46.0723,46.0808,45.9961,46.03,148125.0
2017-09-06 15:20:00,54.34,54.36,54.3,54.32,531837.0,46.03,46.0469,45.9961,46.013,531837.0
2017-09-06 15:30:00,54.33,54.41,54.31,54.34,319993.0,46.0215,46.0893,46.0046,46.03,319993.0
2017-09-06 15:40:00,54.35,54.38,54.3,54.3,743248.0,46.0385,46.0639,45.9961,45.9961,743248.0
2017-09-06 15:50:00,54.3,54.35,54.29,54.3,949307.0,45.9961,46.0385,45.9876,45.9961,949307.0
2017-09-07 09:30:00,54.42,54.68,54.31,54.42,580468.0,46.0978,46.318,46.0046,46.0978,580468.0
2017-09-07 09:40:00,54.42,54.43,54.18,54.2,253914.0,46.0978,46.1062,45.8945,45.9114,253914.0
2017-09-07 09:50:00,54.2,54.31,54.18,54.26,216173.0,45.9114,46.0046,45.8945,45.9622,216173.0
2017-09-07 10:00:00,54.25,54.26,54.16,54.2,212907.0,45.9538,45.9622,45.8775,45.9114,212907.0
2017-09-07 10:10:00,54.21,54.21,54.13,54.14,183974.0,45.9199,45.9199,45.8521,45.8606,183974.0
2017-09-07 10:20:00,54.13,54.22,54.13,54.18,175381.0,45.8521,45.9283,45.8521,45.8945,175381.0
2017-09-07 10:30:00,54.18,54.2,54.15,54.2,290002.0,45.8945,45.9114,45.869,45.9114,290002.0
2017-09-07 10:40:00,54.2,54.22,54.13,54.14,181431.0,45.9114,45.9283,45.8521,45.8606,181431.0
2017-09-07 10:50:00,54.14,54.15,53.88,53.99,514157.0,45.8606,45.869,45.6403,45.7335,514157.0
2017-09-07 11:00:00,54.0,54.05,53.75,53.89,293716.0,45.742,45.7843,45.5302,45.6488,293716.0
2017-09-07 11:10:00,53.88,54.01,53.87,54.01,222199.0,45.6403,45.7505,45.6319,45.7505,222199.0
2017-09-07 11:20:00,54.02,54.03,53.9,53.93,180794.0,45.7589,45.7674,45.6573,45.6827,180794.0
2017-09-07 11:30:00,53.92,53.97,53.89,53.93,123395.0,45.6742,45.7166,45.6488,45.6827,123395.0
2017-09-07 11:40:00,53.93,53.93,53.81,53.82,128420.0,45.6827,45.6827,45.581,45.5895,128420.0
2017-09-07 11:50:00,53.82,53.84,53.68,53.71,245076.0,45.5895,45.6065,45.4709,45.4963,245076.0
2017-09-07 12:00:00,53.72,53.73,53.53,53.56,992417.0,45.5048,45.5133,45.3439,45.3693,992417.0
2017-09-07 12:10:00,53.56,53.58,53.48,53.52,366061.0,45.3693,45.3862,45.3015,45.3354,366061.0
2017-09-07 12:20:00,53.52,53.55,53.36,53.41,302585.0,45.3354,45.3608,45.1999,45.2422,302585.0
2017-09-07 12:30:00,53.41,53.47,53.38,53.4,316497.0,45.2422,45.293,45.2168,45.2337,316497.0
2017-09-07 12:40:00,53.41,53.51,53.4,53.48,149005.0,45.2422,45.3269,45.2337,45.3015,149005.0
2017-09-07 12:50:00,53.48,53.53,53.46,53.47,169558.0,45.3015,45.3439,45.2846,45.293,169558.0
2017-09-07 13:00:00,53.47,53.47,53.41,53.44,214955.0,45.293,45.293,45.2422,45.2676,214955.0
2017-09-07 13:10:00,53.44,53.46,53.41,53.43,159186.0,45.2676,45.2846,45.2422,45.2592,159186.0
2017-09-07 13:20:00,53.44,53.44,53.37,53.39,130310.0,45.2676,45.2676,45.2083,45.2253,130310.0
2017-09-07 13:30:00,53.39,53.39,53.32,53.36,261229.0,45.2253,45.2253,45.166,45.1999,261229.0
2017-09-07 13:40:00,53.37,53.37,53.33,53.37,128912.0,45.2083,45.2083,45.1744,45.2083,128912.0
2017-09-07 13:50:00,53.37,53.37,53.34,53.37,147802.0,45.2083,45.2083,45.1829,45.2083,147802.0
2017-09-07 14:00:00,53.37,53.42,53.34,53.39,178236.0,45.2083,45.2507,45.1829,45.2253,178236.0
2017-09-07 14:10:00,53.39,53.41,53.38,53.41,186127.0,45.2253,45.2422,45.2168,45.2422,186127.0
2017-09-07 14:20:00,53.41,53.45,53.35,53.37,260904.0,45.2422,45.2761,45.1914,45.2083,260904.0
2017-09-07 14:30:00,53.36,53.37,53.3,53.32,254230.0,45.1999,45.2083,45.149,45.166,254230.0
2017-09-07 14:40:00,53.33,53.33,53.28,53.29,230862.0,45.1744,45.1744,45.1321,45.1406,230862.0
2017-09-07 14:50:00,53.29,53.31,53.25,53.3,272744.0,45.1406,45.1575,45.1067,45.149,272744.0
2017-09-07 15:00:00,53.31,53.47,53.3,53.46,257135.0,45.1575,45.293,45.149,45.2846,257135.0
2017-09-07 15:10:00,53.46,53.47,53.4,53.44,267309.0,45.2846,45.293,45.2337,45.2676,267309.0
2017-09-07 15:20:00,53.44,53.46,53.41,53.45,256794.0,45.2676,45.2846,45.2422,45.2761,256794.0
2017-09-07 15:30:00,53.45,53.6,53.44,53.59,533552.0,45.2761,45.4032,45.2676,45.3947,533552.0
2017-09-07 15:40:00,53.59,53.6,53.49,53.53,611283.0,45.3947,45.4032,45.31,45.3439,611283.0
2017-09-07 15:50:00,53.53,53.56,53.45,53.47,1096454.0,45.3439,45.3693,45.2761,45.293,1096454.0
2017-09-08 09:30:00,53.39,53.58,53.13,53.23,389771.0,45.2253,45.3862,45.005,45.0897,389771.0
2017-09-08 09:40:00,53.22,53.27,53.05,53.08,283603.0,45.0813,45.1236,44.9373,44.9627,283603.0
2017-09-08 09:50:00,53.08,53.25,53.07,53.25,249818.0,44.9627,45.1067,44.9542,45.1067,249818.0
2017-09-08 10:00:00,53.25,53.36,53.24,53.33,185609.0,45.1067,45.1999,45.0982,45.1744,185609.0
2017-09-08 10:10:00,53.33,53.43,53.29,53.4,189730.0,45.1744,45.2592,45.1406,45.2337,189730.0
2017-09-08 10:20:00,53.41,53.46,53.39,53.41,140733.0,45.2422,45.2846,45.2253,45.2422,140733.0
2017-09-08 10:30:00,53.42,53.5,53.39,53.45,153029.0,45.2507,45.3184,45.2253,45.2761,153029.0
2017-09-08 10:40:00,53.45,53.5,53.38,53.47,111580.0,45.2761,45.3184,45.2168,45.293,111580.0
2017-09-08 10:50:00,53.46,53.47,53.42,53.43,167718.0,45.2846,45.293,45.2507,45.2592,167718.0
2017-09-08 11:00:00,53.44,53.56,53.43,53.56,291829.0,45.2676,45.3693,45.2592,45.3693,291829.0
2017-09-08 11:10:00,53.56,53.59,53.51,53.52,106315.0,45.3693,45.3947,45.3269,45.3354,106315.0
2017-09-08 11:20:00,53.51,53.59,53.49,53.55,105963.0,45.3269,45.3947,45.31,45.3608,105963.0
2017-09-08 11:30:00,53.55,53.56,53.48,53.52,122086.0,45.3608,45.3693,45.3015,45.3354,122086.0
2017-09-08 11:40:00,53.53,53.71,53.35,53.7,2150688.0,45.3439,45.4963,45.1914,45.4879,2150688.0
2017-09-08 11:50:00,53.69,53.75,53.65,53.68,164992.0,45.4794,45.5302,45.4455,45.4709,164992.0
2017-09-08 12:00:00,53.67,53.7,53.63,53.68,109375.0,45.4624,45.4879,45.4286,45.4709,109375.0
2017-09-08 12:10:00,53.69,53.7,53.64,53.68,154397.0,45.4794,45.4879,45.437,45.4709,154397.0
2017-09-08 12:20:00,53.69,53.69,53.65,53.68,125288.0,45.4794,45.4794,45.4455,45.4709,125288.0
2017-09-08 12:30:00,53.69,53.75,53.68,53.69,145816.0,45.4794,45.5302,45.4709,45.4794,145816.0
2017-09-08 12:40:00,53.7,53.72,53.65,53.71,86121.0,45.4879,45.5048,45.4455,45.4963,86121.0
2017-09-08 12:50:00,53.72,53.74,53.68,53.7,60495.0,45.5048,45.5217,45.4709,45.4879,60495.0
2017-09-08 13:00:00,53.71,53.77,53.69,53.77,97723.0,45.4963,45.5472,45.4794,45.5472,97723.0
2017-09-08 13:10:00,53.76,53.78,53.72,53.74,74534.0,45.5387,45.5556,45.5048,45.5217,74534.0
2017-09-08 13:20:00,53.73,53.74,53.67,53.68,52572.0,45.5133,45.5217,45.4624,45.4709,52572.0
2017-09-08 13:30:00,53.68,53.7,53.61,53.64,109693.0,45.4709,45.4879,45.4116,45.437,109693.0
2017-09-08 13:40:00,53.64,53.66,53.61,53.63,117548.0,45.437,45.454,45.4116,45.4286,117548.0
2017-09-08 13:50:00,53.62,53.7,53.6,53.7,87069.0,45.4201,45.4879,45.4032,45.4879,87069.0
2017-09-08 14:00:00,53.7,53.71,53.64,53.64,65872.0,45.4879,45.4963,45.437,45.437,65872.0
2017-09-08 14:10:00,53.65,53.66,53.62,53.62,79175.0,45.4455,45.454,45.4201,45.4201,79175.0
2017-09-08 14:20:00,53.62,53.66,53.53,53.55,249715.0,45.4201,45.454,45.3439,45.3608,249715.0
2017-09-08 14:30:00,53.55,53.6,53.55,53.58,86600.0,45.3608,45.4032,45.3608,45.3862,86600.0
2017-09-08 14:40:00,53.58,53.63,53.56,53.61,123789.0,45.3862,45.4286,45.3693,45.4116,123789.0
2017-09-08 14:50:00,53.61,53.67,53.59,53.67,78969.0,45.4116,45.4624,45.3947,45.4624,78969.0
2017-09-08 15:00:00,53.66,53.7,53.58,53.69,871328.0,45.454,45.4879,45.3862,45.4794,871328.0
2017-09-08 15:10:00,53.69,53.7,53.6,53.6,181578.0,45.4794,45.4879,45.4032,45.4032,181578.0
2017-09-08 15:20:00,53.6,53.61,53.54,53.56,127888.0,45.4032,45.4116,45.3523,45.3693,127888.0
2017-09-08 15:30:00,53.56,53.56,53.51,53.52,160357.0,45.3693,45.3693,45.3269,45.3354,160357.0
2017-09-08 15:40:00,53.52,53.57,53.51,53.54,154201.0,45.3354,45.3777,45.3269,45.3523,154201.0
2017-09-08 15:50:00,53.54,53.54,53.42,53.5,795067.0,45.3523,45.3523,45.2507,45.3184,795067.0
2017-09-11 09:30:00,53.79,54.1,53.7,54.01,378360.0,45.5641,45.8267,45.4879,45.7505,378360.0
2017-09-11 09:40:00,54.02,54.13,53.97,53.98,469442.0,45.7589,45.8521,45.7166,45.725,469442.0
2017-09-11 09:50:00,53.97,54.0,53.87,53.88,248671.0,45.7166,45.742,45.6319,45.6403,248671.0
2017-09-11 10:00:00,53.88,53.93,53.82,53.82,159791.0,45.6403,45.6827,45.5895,45.5895,159791.0
2017-09-11 10:10:00,53.84,53.93,53.83,53.88,125413.0,45.6065,45.6827,45.598,45.6403,125413.0
2017-09-11 10:20:00,53.88,53.91,53.81,53.82,191784.0,45.6403,45.6657,45.581,45.5895,191784.0
2017-09-11 10:30:00,53.82,53.89,53.81,53.84,122539.0,45.5895,45.6488,45.581,45.6065,122539.0
2017-09-11 10:40:00,53.85,53.85,53.77,53.79,127721.0,45.6149,45.6149,45.5472,45.5641,127721.0
2017-09-11 10:50:00,53.78,53.84,53.73,53.75,255036.0,45.5556,45.6065,45.5133,45.5302,255036.0
2017-09-11 11:00:00,53.75,53.76,53.61,53.72,150334.0,45.5302,45.5387,45.4116,45.5048,150334.0
2017-09-11 11:10:00,53.73,53.79,53.7,53.79,162684.0,45.5133,45.5641,45.4879,45.5641,162684.0
2017-09-11 11:20:00,53.79,53.8,53.7,53.73,105256.0,45.5641,45.5726,45.4879,45.5133,105256.0
2017-09-11 11:30:00,53.74,53.85,53.73,53.84,112035.0,45.5217,45.6149,45.5133,45.6065,112035.0
2017-09-11 11:40:00,53.84,53.85,53.78,53.8,100000.0,45.6065,45.6149,45.5556,45.5726,100000.0
2017-09-11 11:50:00,53.81,53.86,53.76,53.81,110578.0,45.581,45.6234,45.5387,45.581,110578.0
2017-09-11 12:00:00,53.82,53.85,53.81,53.84,85475.0,45.5895,45.6149,45.581,45.6065,85475.0
2017-09-11 12:10:00,53.85,53.85,53.81,53.81,99664.0,45.6149,45.6149,45.581,45.581,99664.0
2017-09-11 12:20:00,53.81,53.9,53.81,53.86,155551.0,45.581,45.6573,45.581,45.6234,155551.0
2017-09-11 12:30:00,53.87,53.9,53.85,53.89,85352.0,45.6319,45.6573,45.6149,45.6488,85352.0
2017-09-11 12:40:00,53.89,53.94,53.89,53.93,207232.0,45.6488,45.6912,45.6488,45.6827,207232.0
2017-09-11 12:50:00,53.94,53.95,53.91,53.93,81166.0,45.6912,45.6996,45.6657,45.6827,81166.0
2017-09-11 13:00:00,53.94,53.94,53.83,53.83,136492.0,45.6912,45.6912,45.598,45.598,136492.0
2017-09-11 13:10:00,53.84,53.89,53.84,53.87,63984.0,45.6065,45.6488,45.6065,45.6319,63984.0
2017-09-11 13:20:00,53.86,53.92,53.86,53.9,100084.0,45.6234,45.6742,45.6234,45.6573,100084.0
2017-09-11 13:30:00,53.91,53.91,53.87,53.89,118042.0,45.6657,45.6657,45.6319,45.6488,118042.0
2017-09-11 13:40:00,53.9,53.91,53.88,53.9,90618.0,45.6573,45.6657,45.6403,45.6573,90618.0
2017-09-11 13:50:00,53.91,53.91,53.88,53.89,68313.0,45.6657,45.6657,45.6403,45.6488,68313.0
2017-09-11 14:00:00,53.88,53.91,53.88,53.9,170154.0,45.6403,45.6657,45.6403,45.6573,170154.0
2017-09-11 14:10:00,53.91,53.95,53.9,53.93,153969.0,45.6657,45.6996,45.6573,45.6827,153969.0
2017-09-11 14:20:00,53.94,53.94,53.9,53.92,136256.0,45.6912,45.6912,45.6573,45.6742,136256.0
2017-09-11 14:30:00,53.92,53.98,53.92,53.96,143061.0,45.6742,45.725,45.6742,45.7081,143061.0
2017-09-11 14:40:00,53.96,53.97,53.92,53.92,133821.0,45.7081,45.7166,45.6742,45.6742,133821.0
2017-09-11 14:50:00,53.93,53.96,53.88,53.89,148855.0,45.6827,45.7081,45.6403,45.6488,148855.0
2017-09-11 15:00:00,53.9,53.93,53.88,53.91,218850.0,45.6573,45.6827,45.6403,45.6657,218850.0
2017-09-11 15:10:00,53.91,53.96,53.9,53.95,227221.0,45.6657,45.7081,45.6573,45.6996,227221.0
2017-09-11 15:20:00,53.96,53.98,53.92,53.98,422971.0,45.7081,45.725,45.6742,45.725,422971.0
2017-09-11 15:30:00,53.98,54.06,53.9,54.05,1170408.0,45.725,45.7928,45.6573,45.7843,1170408.0
2017-09-11 15:40:00,54.06,54.07,54.0,54.02,173186.0,45.7928,45.8013,45.742,45.7589,173186.0
2017-09-11 15:50:00,54.02,54.03,53.95,54.02,648742.0,45.7589,45.7674,45.6996,45.7589,648742.0
2017-09-12 09:30:00,53.96,54.01,53.63,53.67,514221.0,45.7081,45.7505,45.4286,45.4624,514221.0
2017-09-12 09:40:00,53.66,53.74,53.5,53.54,381070.0,45.454,45.5217,45.3184,45.3523,381070.0
2017-09-12 09:50:00,53.54,53.65,53.51,53.64,200037.0,45.3523,45.4455,45.3269,45.437,200037.0
2017-09-12 10:00:00,53.64,53.66,53.59,53.66,199488.0,45.437,45.454,45.3947,45.454,199488.0
2017-09-12 10:10:00,53.66,53.82,53.65,53.82,207158.0,45.454,45.5895,45.4455,45.5895,207158.0
2017-09-12 10:20:00,53.82,53.94,53.81,53.93,205697.0,45.5895,45.6912,45.581,45.6827,205697.0
2017-09-12 10:30:00,53.92,54.0,53.88,53.96,200255.0,45.6742,45.742,45.6403,45.7081,200255.0
2017-09-12 10:40:00,53.95,54.0,53.93,53.98,142650.0,45.6996,45.742,45.6827,45.725,142650.0
2017-09-12 10:50:00,53.98,53.98,53.92,53.93,196196.0,45.725,45.725,45.6742,45.6827,196196.0
2017-09-12 11:00:00,53.93,53.95,53.9,53.95,99441.0,45.6827,45.6996,45.6573,45.6996,99441.0
2017-09-12 11:10:00,53.95,54.0,53.92,53.99,168000.0,45.6996,45.742,45.6742,45.7335,168000.0
2017-09-12 11:20:00,53.98,54.05,53.97,54.03,135100.0,45.725,45.7843,45.7166,45.7674,135100.0
2017-09-12 11:30:00,54.03,54.04,53.96,53.97,297760.0,45.7674,45.7759,45.7081,45.7166,297760.0
2017-09-12 11:40:00,53.97,53.98,53.77,53.78,224573.0,45.7166,45.725,45.5472,45.5556,224573.0
2017-09-12 11:50:00,53.77,53.83,53.71,53.81,279921.0,45.5472,45.598,45.4963,45.581,279921.0
2017-09-12 12:00:00,53.82,53.89,53.81,53.87,86119.0,45.5895,45.6488,45.581,45.6319,86119.0
2017-09-12 12:10:00,53.87,53.93,53.87,53.91,86397.0,45.6319,45.6827,45.6319,45.6657,86397.0
2017-09-12 12:20:00,53.91,53.95,53.9,53.91,64250.0,45.6657,45.6996,45.6573,45.6657,64250.0
2017-09-12 12:30:00,53.91,53.93,53.85,53.89,74744.0,45.6657,45.6827,45.6149,45.6488,74744.0
2017-09-12 12:40:00,53.89,53.89,53.79,53.79,94411.0,45.6488,45.6488,45.5641,45.5641,94411.0
2017-09-12 12:50:00,53.8,53.81,53.71,53.71,94115.0,45.5726,45.581,45.4963,45.4963,94115.0
2017-09-12 13:00:00,53.71,53.73,53.65,53.66,91087.0,45.4963,45.5133,45.4455,45.454,91087.0
2017-09-12 13:10:00,53.66,53.68,53.63,53.67,76462.0,45.454,45.4709,45.4286,45.4624,76462.0
2017-09-12 13:20:00,53.68,53.75,53.67,53.73,133205.0,45.4709,45.5302,45.4624,45.5133,133205.0
2017-09-12 13:30:00,53.72,53.72,53.64,53.66,155803.0,45.5048,45.5048,45.437,45.454,155803.0
2017-09-12 13:40:00,53.66,53.67,53.57,53.62,406071.0,45.454,45.4624,45.3777,45.4201,406071.0
2017-09-12 13:50:00,53.62,53.63,53.45,53.5,521403.0,45.4201,45.4286,45.2761,45.3184,521403.0
2017-09-12 14:00:00,53.49,53.5,53.38,53.45,288580.0,45.31,45.3184,45.2168,45.2761,288580.0
2017-09-12 14:10:00,53.45,53.48,53.39,53.41,158265.0,45.2761,45.3015,45.2253,45.2422,158265.0
2017-09-12 14:20:00,53.41,53.46,53.33,53.37,227460.0,45.2422,45.2846,45.1744,45.2083,227460.0
2017-09-12 14:30:00,53.37,53.46,53.34,53.43,262723.0,45.2083,45.2846,45.1829,45.2592,262723.0
2017-09-12 14:40:00,53.43,53.45,53.38,53.39,113502.0,45.2592,45.2761,45.2168,45.2253,113502.0
2017-09-12 14:50:00,53.38,53.45,53.38,53.45,139004.0,45.2168,45.2761,45.2168,45.2761,139004.0
2017-09-12 15:00:00,53.45,53.51,53.44,53.5,145431.0,45.2761,45.3269,45.2676,45.3184,145431.0
2017-09-12 15:10:00,53.5,53.52,53.46,53.47,172128.0,45.3184,45.3354,45.2846,45.293,172128.0
2017-09-12 15:20:00,53.47,53.48,53.44,53.45,201483.0,45.293,45.3015,45.2676,45.2761,201483.0
2017-09-12 15:30:00,53.46,53.5,53.45,53.48,287639.0,45.2846,45.3184,45.2761,45.3015,287639.0
2017-09-12 15:40:00,53.48,53.49,53.4,53.44,359425.0,45.3015,45.31,45.2337,45.2676,359425.0
2017-09-12 15:50:00,53.44,53.55,53.43,53.54,1042467.0,45.2676,45.3608,45.2592,45.3523,1042467.0
2017-09-13 09:30:00,53.54,53.87,53.53,53.74,366145.0,45.3523,45.6319,45.3439,45.5217,366145.0
2017-09-13 09:40:00,53.75,53.85,53.72,53.85,240273.0,45.5302,45.6149,45.5048,45.6149,240273.0
2017-09-13 09:50:00,53.85,53.94,53.78,53.91,284473.0,45.6149,45.6912,45.5556,45.6657,284473.0
2017-09-13 10:00:00,53.91,54.16,53.82,54.13,346773.0,45.6657,45.8775,45.5895,45.8521,346773.0
2017-09-13 10:10:00,54.13,54.14,53.94,54.03,378146.0,45.8521,45.8606,45.6912,45.7674,378146.0
2017-09-13 10:20:00,54.03,54.15,54.01,54.15,304455.0,45.7674,45.869,45.7505,45.869,304455.0
2017-09-13 10:30:00,54.15,54.18,54.02,54.15,261190.0,45.869,45.8945,45.7589,45.869,261190.0
2017-09-13 10:40:00,54.16,54.16,54.0,54.1,1288878.0,45.8775,45.8775,45.742,45.8267,1288878.0
2017-09-13 10:50:00,54.1,54.57,54.08,54.41,536818.0,45.8267,46.2248,45.8097,46.0893,536818.0
2017-09-13 11:00:00,54.42,54.57,54.39,54.54,267671.0,46.0978,46.2248,46.0723,46.1994,267671.0
2017-09-13 11:10:00,54.54,54.58,54.45,54.57,219921.0,46.1994,46.2333,46.1232,46.2248,219921.0
2017-09-13 11:20:00,54.57,54.58,54.5,54.53,217445.0,46.2248,46.2333,46.1655,46.1909,217445.0
2017-09-13 11:30:00,54.53,54.57,54.5,54.54,422793.0,46.1909,46.2248,46.1655,46.1994,422793.0
2017-09-13 11:40:00,54.54,54.72,54.54,54.6,399859.0,46.1994,46.3519,46.1994,46.2502,399859.0
2017-09-13 11:50:00,54.61,54.68,54.58,54.59,264472.0,46.2587,46.318,46.2333,46.2418,264472.0
2017-09-13 12:00:00,54.59,54.62,54.47,54.48,299940.0,46.2418,46.2672,46.1401,46.1486,299940.0
2017-09-13 12:10:00,54.48,54.49,54.38,54.46,292176.0,46.1486,46.157,46.0639,46.1316,292176.0
2017-09-13 12:20:00,54.46,54.49,54.37,54.39,339837.0,46.1316,46.157,46.0554,46.0723,339837.0
2017-09-13 12:30:00,54.38,54.51,54.38,54.44,146653.0,46.0639,46.174,46.0639,46.1147,146653.0
2017-09-13 12:40:00,54.43,54.49,54.43,54.45,111520.0,46.1062,46.157,46.1062,46.1232,111520.0
2017-09-13 12:50:00,54.46,54.47,54.36,54.39,139504.0,46.1316,46.1401,46.0469,46.0723,139504.0
2017-09-13 13:00:00,54.39,54.45,54.36,54.41,162775.0,46.0723,46.1232,46.0469,46.0893,162775.0
2017-09-13 13:10:00,54.41,54.46,54.4,54.43,100765.0,46.0893,46.1316,46.0808,46.1062,100765.0
2017-09-13 13:20:00,54.43,54.43,54.33,54.39,147810.0,46.1062,46.1062,46.0215,46.0723,147810.0
2017-09-13 13:30:00,54.39,54.45,54.39,54.44,111543.0,46.0723,46.1232,46.0723,46.1147,111543.0
2017-09-13 13:40:00,54.44,54.52,54.4,54.5,162313.0,46.1147,46.1825,46.0808,46.1655,162313.0
2017-09-13 13:50:00,54.5,54.56,54.49,54.55,126929.0,46.1655,46.2163,46.157,46.2079,126929.0
2017-09-13 14:00:00,54.54,54.55,54.48,54.52,142103.0,46.1994,46.2079,46.1486,46.1825,142103.0
2017-09-13 14:10:00,54.51,54.56,54.49,54.5,162986.0,46.174,46.2163,46.157,46.1655,162986.0
2017-09-13 14:20:00,54.5,54.51,54.48,54.48,121824.0,46.1655,46.174,46.1486,46.1486,121824.0
2017-09-13 14:30:00,54.48,54.5,54.47,54.49,121550.0,46.1486,46.1655,46.1401,46.157,121550.0
2017-09-13 14:40:00,54.49,54.5,54.44,54.5,139010.0,46.157,46.1655,46.1147,46.1655,139010.0
2017-09-13 14:50:00,54.5,54.5,54.48,54.49,94007.0,46.1655,46.1655,46.1486,46.157,94007.0
2017-09-13 15:00:00,54.48,54.5,54.42,54.42,119895.0,46.1486,46.1655,46.0978,46.0978,119895.0
2017-09-13 15:10:00,54.43,54.48,54.39,54.47,166525.0,46.1062,46.1486,46.0723,46.1401,166525.0
2017-09-13 15:20:00,54.47,54.5,54.45,54.5,217403.0,46.1401,46.1655,46.1232,46.1655,217403.0
2017-09-13 15:30:00,54.5,54.5,54.45,54.47,172210.0,46.1655,46.1655,46.1232,46.1401,172210.0
2017-09-13 15:40:00,54.47,54.47,54.34,54.4,364818.0,46.1401,46.1401,46.03,46.0808,364818.0
2017-09-13 15:50:00,54.39,54.39,54.26,54.29,989140.0,46.0723,46.0723,45.9622,45.9876,989140.0
2017-09-14 09:30:00,54.38,54.48,54.29,54.32,277198.0,46.0639,46.1486,45.9876,46.013,277198.0
2017-09-14 09:40:00,54.32,54.43,54.1,54.4,281570.0,46.013,46.1062,45.8267,46.0808,281570.0
2017-09-14 09:50:00,54.41,54.53,54.4,54.47,191093.0,46.0893,46.1909,46.0808,46.1401,191093.0
2017-09-14 10:00:00,54.48,54.5,54.39,54.5,288569.0,46.1486,46.1655,46.0723,46.1655,288569.0
2017-09-14 10:10:00,54.5,54.56,54.45,54.54,160131.0,46.1655,46.2163,46.1232,46.1994,160131.0
2017-09-14 10:20:00,54.54,54.57,54.5,54.52,149177.0,46.1994,46.2248,46.1655,46.1825,149177.0
2017-09-14 10:30:00,54.51,54.52,54.45,54.47,129868.0,46.174,46.1825,46.1232,46.1401,129868.0
2017-09-14 10:40:00,54.47,54.48,54.43,54.48,188482.0,46.1401,46.1486,46.1062,46.1486,188482.0
2017-09-14 10:50:00,54.48,54.57,54.47,54.55,173695.0,46.1486,46.2248,46.1401,46.2079,173695.0
2017-09-14 11:00:00,54.56,54.71,54.55,54.65,477688.0,46.2163,46.3434,46.2079,46.2926,477688.0
2017-09-14 11:10:00,54.65,54.7,54.57,54.58,219231.0,46.2926,46.3349,46.2248,46.2333,219231.0
2017-09-14 11:20:00,54.58,54.66,54.53,54.6,314788.0,46.2333,46.3011,46.1909,46.2502,314788.0
2017-09-14 11:30:00,54.61,54.64,54.6,54.63,155396.0,46.2587,46.2841,46.2502,46.2756,155396.0
2017-09-14 11:40:00,54.62,54.65,54.58,54.64,114285.0,46.2672,46.2926,46.2333,46.2841,114285.0
2017-09-14 11:50:00,54.64,54.65,54.51,54.51,253704.0,46.2841,46.2926,46.174,46.174,253704.0
2017-09-14 12:00:00,54.52,54.52,54.45,54.46,149129.0,46.1825,46.1825,46.1232,46.1316,149129.0
2017-09-14 12:10:00,54.46,54.48,54.43,54.47,147198.0,46.1316,46.1486,46.1062,46.1401,147198.0
2017-09-14 12:20:00,54.47,54.51,54.46,54.49,87130.0,46.1401,46.174,46.1316,46.157,87130.0
2017-09-14 12:30:00,54.48,54.58,54.48,54.56,153475.0,46.1486,46.2333,46.1486,46.2163,153475.0
2017-09-14 12:40:00,54.55,54.59,54.54,54.59,71281.0,46.2079,46.2418,46.1994,46.2418,71281.0
2017-09-14 12:50:00,54.58,54.64,54.58,54.63,114112.0,46.2333,46.2841,46.2333,46.2756,114112.0
2017-09-14 13:00:00,54.63,54.64,54.61,54.63,74717.0,46.2756,46.2841,46.2587,46.2756,74717.0
2017-09-14 13:10:00,54.62,54.66,54.61,54.65,100778.0,46.2672,46.3011,46.2587,46.2926,100778.0
2017-09-14 13:20:00,54.65,54.65,54.63,54.65,71018.0,46.2926,46.2926,46.2756,46.2926,71018.0
2017-09-14 13:30:00,54.65,54.65,54.58,54.61,87863.0,46.2926,46.2926,46.2333,46.2587,87863.0
2017-09-14 13:40:00,54.61,54.64,54.57,54.59,75175.0,46.2587,46.2841,46.2248,46.2418,75175.0
2017-09-14 13:50:00,54.59,54.61,54.58,54.58,68035.0,46.2418,46.2587,46.2333,46.2333,68035.0
2017-09-14 14:00:00,54.59,54.64,54.56,54.63,86278.0,46.2418,46.2841,46.2163,46.2756,86278.0
2017-09-14 14:10:00,54.64,54.64,54.57,54.58,109185.0,46.2841,46.2841,46.2248,46.2333,109185.0
2017-09-14 14:20:00,54.57,54.61,54.53,54.54,104882.0,46.2248,46.2587,46.1909,46.1994,104882.0
2017-09-14 14:30:00,54.54,54.56,54.49,54.52,176599.0,46.1994,46.2163,46.157,46.1825,176599.0
2017-09-14 14:40:00,54.52,54.57,54.49,54.55,93223.0,46.1825,46.2248,46.157,46.2079,93223.0
2017-09-14 14:50:00,54.56,54.56,54.48,54.51,147476.0,46.2163,46.2163,46.1486,46.174,147476.0
2017-09-14 15:00:00,54.51,54.56,54.5,54.54,135975.0,46.174,46.2163,46.1655,46.1994,135975.0
2017-09-14 15:10:00,54.54,54.57,54.52,54.53,138354.0,46.1994,46.2248,46.1825,46.1909,138354.0
2017-09-14 15:20:00,54.54,54.55,54.52,54.55,135051.0,46.1994,46.2079,46.1825,46.2079,135051.0
2017-09-14 15:30:00,54.55,54.58,54.54,54.58,148912.0,46.2079,46.2333,46.1994,46.2333,148912.0
2017-09-14 15:40:00,54.59,54.63,54.55,54.6,224859.0,46.2418,46.2756,46.2079,46.2502,224859.0
2017-09-14 15:50:00,54.6,54.61,54.46,54.53,496573.0,46.2502,46.2587,46.1316,46.1909,496573.0
2017-09-15 09:30:00,54.4,54.47,54.16,54.34,2016030.0,46.0808,46.1401,45.8775,46.03,2016030.0
2017-09-15 09:40:00,54.33,54.45,54.25,54.45,156172.0,46.0215,46.1232,45.9538,46.1232,156172.0
2017-09-15 09:50:00,54.46,54.48,54.38,54.4,146382.0,46.1316,46.1486,46.0639,46.0808,146382.0
2017-09-15 10:00:00,54.4,54.43,54.36,54.39,157894.0,46.0808,46.1062,46.0469,46.0723,157894.0
2017-09-15 10:10:00,54.38,54.45,54.29,54.44,238839.0,46.0639,46.1232,45.9876,46.1147,238839.0
2017-09-15 10:20:00,54.44,54.45,54.37,54.42,124345.0,46.1147,46.1232,46.0554,46.0978,124345.0
2017-09-15 10:30:00,54.42,54.5,54.41,54.49,172546.0,46.0978,46.1655,46.0893,46.157,172546.0
2017-09-15 10:40:00,54.49,54.58,54.45,54.58,198968.0,46.157,46.2333,46.1232,46.2333,198968.0
2017-09-15 10:50:00,54.59,54.71,54.58,54.61,206746.0,46.2418,46.3434,46.2333,46.2587,206746.0
2017-09-15 11:00:00,54.6,54.66,54.58,54.64,112163.0,46.2502,46.3011,46.2333,46.2841,112163.0
2017-09-15 11:10:00,54.64,54.65,54.59,54.61,99595.0,46.2841,46.2926,46.2418,46.2587,99595.0
2017-09-15 11:20:00,54.61,54.65,54.59,54.62,138545.0,46.2587,46.2926,46.2418,46.2672,138545.0
2017-09-15 11:30:00,54.61,54.67,54.61,54.67,75238.0,46.2587,46.3095,46.2587,46.3095,75238.0
2017-09-15 11:40:00,54.67,54.67,54.64,54.66,109355.0,46.3095,46.3095,46.2841,46.3011,109355.0
2017-09-15 11:50:00,54.66,54.73,54.64,54.7,181555.0,46.3011,46.3603,46.2841,46.3349,181555.0
2017-09-15 12:00:00,54.7,54.73,54.68,54.71,88040.0,46.3349,46.3603,46.318,46.3434,88040.0
2017-09-15 12:10:00,54.71,54.72,54.68,54.69,69396.0,46.3434,46.3519,46.318,46.3265,69396.0
2017-09-15 12:20:00,54.69,54.7,54.66,54.69,105519.0,46.3265,46.3349,46.3011,46.3265,105519.0
2017-09-15 12:30:00,54.69,54.7,54.62,54.65,84089.0,46.3265,46.3349,46.2672,46.2926,84089.0
2017-09-15 12:40:00,54.64,54.65,54.61,54.65,48388.0,46.2841,46.2926,46.2587,46.2926,48388.0
2017-09-15 12:50:00,54.65,54.66,54.63,54.65,62363.0,46.2926,46.3011,46.2756,46.2926,62363.0
2017-09-15 13:00:00,54.65,54.65,54.61,54.61,60876.0,46.2926,46.2926,46.2587,46.2587,60876.0
2017-09-15 13:10:00,54.62,54.63,54.6,54.61,60804.0,46.2672,46.2756,46.2502,46.2587,60804.0
2017-09-15 13:20:00,54.61,54.63,54.59,54.62,78584.0,46.2587,46.2756,46.2418,46.2672,78584.0
2017-09-15 13:30:00,54.62,54.62,54.59,54.6,75260.0,46.2672,46.2672,46.2418,46.2502,75260.0
2017-09-15 13:40:00,54.6,54.6,54.53,54.53,80873.0,46.2502,46.2502,46.1909,46.1909,80873.0
2017-09-15 13:50:00,54.54,54.59,54.53,54.58,297363.0,46.1994,46.2418,46.1909,46.2333,297363.0
2017-09-15 14:00:00,54.58,54.61,54.55,54.58,97202.0,46.2333,46.2587,46.2079,46.2333,97202.0
2017-09-15 14:10:00,54.58,54.61,54.57,54.57,82883.0,46.2333,46.2587,46.2248,46.2248,82883.0
2017-09-15 14:20:00,54.57,54.62,54.57,54.6,53568.0,46.2248,46.2672,46.2248,46.2502,53568.0
2017-09-15 14:30:00,54.6,54.61,54.57,54.6,98791.0,46.2502,46.2587,46.2248,46.2502,98791.0
2017-09-15 14:40:00,54.59,54.64,54.58,54.64,137081.0,46.2418,46.2841,46.2333,46.2841,137081.0
2017-09-15 14:50:00,54.64,54.66,54.62,54.63,88547.0,46.2841,46.3011,46.2672,46.2756,88547.0
2017-09-15 15:00:00,54.63,54.63,54.6,54.62,96572.0,46.2756,46.2756,46.2502,46.2672,96572.0
2017-09-15 15:10:00,54.62,54.66,54.6,54.65,113274.0,46.2672,46.3011,46.2502,46.2926,113274.0
2017-09-15 15:20:00,54.65,54.69,54.64,54.66,127275.0,46.2926,46.3265,46.2841,46.3011,127275.0
2017-09-15 15:30:00,54.66,54.67,54.62,54.64,166740.0,46.3011,46.3095,46.2672,46.2841,166740.0
2017-09-15 15:40:00,54.63,54.64,54.56,54.57,180027.0,46.2756,46.2841,46.2163,46.2248,180027.0
2017-09-15 15:50:00,54.57,54.79,54.57,54.61,1163505.0,46.2248,46.4112,46.2248,46.2587,1163505.0
2017-09-18 09:30:00,54.8,54.9,54.57,54.77,277258.0,46.4196,46.5043,46.2248,46.3942,277258.0
2017-09-18 09:40:00,54.77,54.86,54.72,54.86,252151.0,46.3942,46.4705,46.3519,46.4705,252151.0
2017-09-18 09:50:00,54.85,54.88,54.83,54.84,128212.0,46.462,46.4874,46.4451,46.4535,128212.0
2017-09-18 10:00:00,54.84,54.87,54.83,54.84,70750.0,46.4535,46.4789,46.4451,46.4535,70750.0
2017-09-18 10:10:00,54.85,54.96,54.83,54.94,156368.0,46.462,46.5552,46.4451,46.5382,156368.0
2017-09-18 10:20:00,54.94,54.97,54.89,54.9,128948.0,46.5382,46.5636,46.4959,46.5043,128948.0
2017-09-18 10:30:00,54.9,54.93,54.86,54.89,96127.0,46.5043,46.5298,46.4705,46.4959,96127.0
2017-09-18 10:40:00,54.89,54.9,54.82,54.82,83677.0,46.4959,46.5043,46.4366,46.4366,83677.0
2017-09-18 10:50:00,54.83,54.89,54.8,54.87,88040.0,46.4451,46.4959,46.4196,46.4789,88040.0
2017-09-18 11:00:00,54.88,54.9,54.84,54.85,57949.0,46.4874,46.5043,46.4535,46.462,57949.0
2017-09-18 11:10:00,54.85,54.87,54.82,54.84,74056.0,46.462,46.4789,46.4366,46.4535,74056.0
2017-09-18 11:20:00,54.83,54.84,54.75,54.79,143130.0,46.4451,46.4535,46.3773,46.4112,143130.0
2017-09-18 11:30:00,54.79,54.8,54.75,54.78,65149.0,46.4112,46.4196,46.3773,46.4027,65149.0
2017-09-18 11:40:00,54.78,54.78,54.75,54.76,121026.0,46.4027,46.4027,46.3773,46.3858,121026.0
2017-09-18 11:50:00,54.75,54.76,54.67,54.69,133947.0,46.3773,46.3858,46.3095,46.3265,133947.0
2017-09-18 12:00:00,54.68,54.79,54.67,54.79,134603.0,46.318,46.4112,46.3095,46.4112,134603.0
2017-09-18 12:10:00,54.79,54.79,54.75,54.77,67511.0,46.4112,46.4112,46.3773,46.3942,67511.0
2017-09-18 12:20:00,54.78,54.8,54.74,54.75,77360.0,46.4027,46.4196,46.3688,46.3773,77360.0
2017-09-18 12:30:00,54.75,54.8,54.73,54.77,93346.0,46.3773,46.4196,46.3603,46.3942,93346.0
2017-09-18 12:40:00,54.76,54.78,54.74,54.77,188942.0,46.3858,46.4027,46.3688,46.3942,188942.0
2017-09-18 12:50:00,54.77,54.79,54.75,54.79,58513.0,46.3942,46.4112,46.3773,46.4112,58513.0
2017-09-18 13:00:00,54.79,54.79,54.74,54.75,151437.0,46.4112,46.4112,46.3688,46.3773,151437.0
2017-09-18 13:10:00,54.75,54.77,54.71,54.72,60210.0,46.3773,46.3942,46.3434,46.3519,60210.0
2017-09-18 13:20:00,54.72,54.72,54.67,54.67,71441.0,46.3519,46.3519,46.3095,46.3095,71441.0
2017-09-18 13:30:00,54.67,54.72,54.65,54.71,87307.0,46.3095,46.3519,46.2926,46.3434,87307.0
2017-09-18 13:40:00,54.71,54.73,54.68,54.72,147170.0,46.3434,46.3603,46.318,46.3519,147170.0
2017-09-18 13:50:00,54.72,54.76,54.69,54.7,116937.0,46.3519,46.3858,46.3265,46.3349,116937.0
2017-09-18 14:00:00,54.7,54.74,54.68,54.73,79164.0,46.3349,46.3688,46.318,46.3603,79164.0
2017-09-18 14:10:00,54.73,54.73,54.64,54.65,158522.0,46.3603,46.3603,46.2841,46.2926,158522.0
2017-09-18 14:20:00,54.65,54.65,54.62,54.65,93407.0,46.2926,46.2926,46.2672,46.2926,93407.0
2017-09-18 14:30:00,54.65,54.68,54.63,54.67,126124.0,46.2926,46.318,46.2756,46.3095,126124.0
2017-09-18 14:40:00,54.68,54.68,54.63,54.66,77972.0,46.318,46.318,46.2756,46.3011,77972.0
2017-09-18 14:50:00,54.67,54.69,54.63,54.68,108196.0,46.3095,46.3265,46.2756,46.318,108196.0
2017-09-18 15:00:00,54.68,54.72,54.67,54.68,127034.0,46.318,46.3519,46.3095,46.318,127034.0
2017-09-18 15:10:00,54.68,54.7,54.66,54.69,74398.0,46.318,46.3349,46.3011,46.3265,74398.0
2017-09-18 15:20:00,54.68,54.7,54.67,54.68,67673.0,46.318,46.3349,46.3095,46.318,67673.0
2017-09-18 15:30:00,54.68,54.71,54.65,54.69,162517.0,46.318,46.3434,46.2926,46.3265,162517.0
2017-09-18 15:40:00,54.69,54.71,54.66,54.7,183026.0,46.3265,46.3434,46.3011,46.3349,183026.0
2017-09-18 15:50:00,54.69,54.76,54.67,54.69,458851.0,46.3265,46.3858,46.3095,46.3265,458851.0
2017-09-19 09:30:00,54.84,54.88,54.6,54.62,228144.0,46.4535,46.4874,46.2502,46.2672,228144.0
2017-09-19 09:40:00,54.63,54.68,54.6,54.61,87020.0,46.2756,46.318,46.2502,46.2587,87020.0
2017-09-19 09:50:00,54.61,54.72,54.57,54.72,178027.0,46.2587,46.3519,46.2248,46.3519,178027.0
2017-09-19 10:00:00,54.72,54.78,54.71,54.72,106180.0,46.3519,46.4027,46.3434,46.3519,106180.0
2017-09-19 10:10:00,54.72,54.76,54.66,54.72,109714.0,46.3519,46.3858,46.3011,46.3519,109714.0
2017-09-19 10:20:00,54.71,54.79,54.69,54.76,105410.0,46.3434,46.4112,46.3265,46.3858,105410.0
2017-09-19 10:30:00,54.76,54.78,54.65,54.67,86355.0,46.3858,46.4027,46.2926,46.3095,86355.0
2017-09-19 10:40:00,54.66,54.74,54.65,54.67,114715.0,46.3011,46.3688,46.2926,46.3095,114715.0
2017-09-19 10:50:00,54.67,54.72,54.65,54.7,60698.0,46.3095,46.3519,46.2926,46.3349,60698.0
2017-09-19 11:00:00,54.71,54.72,54.61,54.62,78996.0,46.3434,46.3519,46.2587,46.2672,78996.0
2017-09-19 11:10:00,54.63,54.64,54.6,54.6,89499.0,46.2756,46.2841,46.2502,46.2502,89499.0
2017-09-19 11:20:00,54.61,54.62,54.56,54.61,89571.0,46.2587,46.2672,46.2163,46.2587,89571.0
2017-09-19 11:30:00,54.61,54.66,54.6,54.62,205501.0,46.2587,46.3011,46.2502,46.2672,205501.0
2017-09-19 11:40:00,54.61,54.65,54.59,54.62,85273.0,46.2587,46.2926,46.2418,46.2672,85273.0
2017-09-19 11:50:00,54.63,54.65,54.6,54.62,153672.0,46.2756,46.2926,46.2502,46.2672,153672.0
2017-09-19 12:00:00,54.62,54.69,54.61,54.66,184640.0,46.2672,46.3265,46.2587,46.3011,184640.0
2017-09-19 12:10:00,54.66,54.68,54.61,54.64,154058.0,46.3011,46.318,46.2587,46.2841,154058.0
2017-09-19 12:20:00,54.65,54.71,54.62,54.68,71917.0,46.2926,46.3434,46.2672,46.318,71917.0
2017-09-19 12:30:00,54.69,54.71,54.68,54.71,40878.0,46.3265,46.3434,46.318,46.3434,40878.0
2017-09-19 12:40:00,54.71,54.75,54.7,54.75,83929.0,46.3434,46.3773,46.3349,46.3773,83929.0
2017-09-19 12:50:00,54.75,54.76,54.7,54.73,46866.0,46.3773,46.3858,46.3349,46.3603,46866.0
2017-09-19 13:00:00,54.72,54.73,54.66,54.68,55240.0,46.3519,46.3603,46.3011,46.318,55240.0
2017-09-19 13:10:00,54.69,54.7,54.66,54.67,44620.0,46.3265,46.3349,46.3011,46.3095,44620.0
2017-09-19 13:20:00,54.67,54.7,54.64,54.67,55603.0,46.3095,46.3349,46.2841,46.3095,55603.0
2017-09-19 13:30:00,54.67,54.67,54.62,54.63,48007.0,46.3095,46.3095,46.2672,46.2756,48007.0
2017-09-19 13:40:00,54.63,54.65,54.61,54.64,104668.0,46.2756,46.2926,46.2587,46.2841,104668.0
2017-09-19 13:50:00,54.64,54.67,54.63,54.66,57367.0,46.2841,46.3095,46.2756,46.3011,57367.0
2017-09-19 14:00:00,54.66,54.7,54.65,54.68,52278.0,46.3011,46.3349,46.2926,46.318,52278.0
2017-09-19 14:10:00,54.68,54.71,54.67,54.71,39493.0,46.318,46.3434,46.3095,46.3434,39493.0
2017-09-19 14:20:00,54.71,54.73,54.69,54.72,99466.0,46.3434,46.3603,46.3265,46.3519,99466.0
2017-09-19 14:30:00,54.72,54.75,54.7,54.75,56908.0,46.3519,46.3773,46.3349,46.3773,56908.0
2017-09-19 14:40:00,54.74,54.76,54.69,54.72,90532.0,46.3688,46.3858,46.3265,46.3519,90532.0
2017-09-19 14:50:00,54.72,54.75,54.69,54.71,64115.0,46.3519,46.3773,46.3265,46.3434,64115.0
2017-09-19 15:00:00,54.71,54.71,54.68,54.68,57293.0,46.3434,46.3434,46.318,46.318,57293.0
2017-09-19 15:10:00,54.69,54.74,54.68,54.73,71239.0,46.3265,46.3688,46.318,46.3603,71239.0
2017-09-19 15:20:00,54.73,54.74,54.7,54.72,94298.0,46.3603,46.3688,46.3349,46.3519,94298.0
2017-09-19 15:30:00,54.72,54.73,54.69,54.71,109786.0,46.3519,46.3603,46.3265,46.3434,109786.0
2017-09-19 15:40:00,54.7,54.7,54.62,54.62,104426.0,46.3349,46.3349,46.2672,46.2672,104426.0
2017-09-19 15:50:00,54.62,54.65,54.6,54.63,346968.0,46.2672,46.2926,46.2502,46.2756,346968.0
2017-09-20 09:30:00,54.61,54.89,54.58,54.88,244886.0,46.2587,46.4959,46.2333,46.4874,244886.0
2017-09-20 09:40:00,54.88,54.95,54.85,54.94,137779.0,46.4874,46.5467,46.462,46.5382,137779.0
2017-09-20 09:50:00,54.93,54.97,54.86,54.97,104117.0,46.5298,46.5636,46.4705,46.5636,104117.0
2017-09-20 10:00:00,54.98,55.07,54.96,55.06,185659.0,46.5721,46.6484,46.5552,46.6399,185659.0
2017-09-20 10:10:00,55.06,55.13,55.04,55.11,205096.0,46.6399,46.6992,46.6229,46.6822,205096.0
2017-09-20 10:20:00,55.1,55.11,55.06,55.07,74713.0,46.6738,46.6822,46.6399,46.6484,74713.0
2017-09-20 10:30:00,55.07,55.1,55.0,55.08,113632.0,46.6484,46.6738,46.5891,46.6568,113632.0
2017-09-20 10:40:00,55.09,55.17,55.06,55.06,229252.0,46.6653,46.7331,46.6399,46.6399,229252.0
2017-09-20 10:50:00,55.06,55.08,54.99,55.01,171235.0,46.6399,46.6568,46.5806,46.5975,171235.0
2017-09-20 11:00:00,55.01,55.04,54.95,54.97,140478.0,46.5975,46.6229,46.5467,46.5636,140478.0
2017-09-20 11:10:00,54.97,55.04,54.95,54.96,99422.0,46.5636,46.6229,46.5467,46.5552,99422.0
2017-09-20 11:20:00,54.96,54.99,54.88,54.97,115881.0,46.5552,46.5806,46.4874,46.5636,115881.0
2017-09-20 11:30:00,54.96,55.03,54.96,55.01,110171.0,46.5552,46.6145,46.5552,46.5975,110171.0
2017-09-20 11:40:00,55.01,55.04,54.96,55.02,131192.0,46.5975,46.6229,46.5552,46.606,131192.0
2017-09-20 11:50:00,55.02,55.04,54.99,55.01,55525.0,46.606,46.6229,46.5806,46.5975,55525.0
2017-09-20 12:00:00,55.01,55.05,54.96,54.98,73759.0,46.5975,46.6314,46.5552,46.5721,73759.0
2017-09-20 12:10:00,54.98,55.0,54.96,54.96,50517.0,46.5721,46.5891,46.5552,46.5552,50517.0
2017-09-20 12:20:00,54.96,55.0,54.96,55.0,49911.0,46.5552,46.5891,46.5552,46.5891,49911.0
2017-09-20 12:30:00,55.0,55.05,54.99,55.05,62633.0,46.5891,46.6314,46.5806,46.6314,62633.0
2017-09-20 12:40:00,55.05,55.05,54.98,55.01,147418.0,46.6314,46.6314,46.5721,46.5975,147418.0
2017-09-20 12:50:00,55.01,55.05,54.99,55.01,59769.0,46.5975,46.6314,46.5806,46.5975,59769.0
2017-09-20 13:00:00,55.01,55.03,54.99,55.02,71634.0,46.5975,46.6145,46.5806,46.606,71634.0
2017-09-20 13:10:00,55.03,55.03,54.98,54.99,57584.0,46.6145,46.6145,46.5721,46.5806,57584.0
2017-09-20 13:20:00,54.98,55.03,54.98,55.0,40647.0,46.5721,46.6145,46.5721,46.5891,40647.0
2017-09-20 13:30:00,55.01,55.01,54.94,54.98,63788.0,46.5975,46.5975,46.5382,46.5721,63788.0
2017-09-20 13:40:00,54.99,55.0,54.93,54.93,72935.0,46.5806,46.5891,46.5298,46.5298,72935.0
2017-09-20 13:50:00,54.94,54.98,54.91,54.98,65094.0,46.5382,46.5721,46.5128,46.5721,65094.0
2017-09-20 14:00:00,54.98,54.98,54.81,54.93,152831.0,46.5721,46.5721,46.4281,46.5298,152831.0
2017-09-20 14:10:00,54.91,54.93,54.83,54.83,141325.0,46.5128,46.5298,46.4451,46.4451,141325.0
2017-09-20 14:20:00,54.83,54.89,54.81,54.84,227708.0,46.4451,46.4959,46.4281,46.4535,227708.0
2017-09-20 14:30:00,54.83,54.84,54.75,54.82,147903.0,46.4451,46.4535,46.3773,46.4366,147903.0
2017-09-20 14:40:00,54.82,54.9,54.77,54.89,115798.0,46.4366,46.5043,46.3942,46.4959,115798.0
2017-09-20 14:50:00,54.9,54.97,54.88,54.93,153923.0,46.5043,46.5636,46.4874,46.5298,153923.0
2017-09-20 15:00:00,54.93,54.98,54.9,54.93,130388.0,46.5298,46.5721,46.5043,46.5298,130388.0
2017-09-20 15:10:00,54.93,54.99,54.92,54.98,116173.0,46.5298,46.5806,46.5213,46.5721,116173.0
2017-09-20 15:20:00,54.98,55.18,54.97,55.06,562750.0,46.5721,46.7415,46.5636,46.6399,562750.0
2017-09-20 15:30:00,55.07,55.09,55.0,55.07,220137.0,46.6484,46.6653,46.5891,46.6484,220137.0
2017-09-20 15:40:00,55.07,55.14,55.02,55.14,202430.0,46.6484,46.7076,46.606,46.7076,202430.0
2017-09-20 15:50:00,55.14,55.17,55.13,55.14,540733.0,46.7076,46.7331,46.6992,46.7076,540733.0
2017-09-21 09:30:00,55.07,55.17,54.98,55.05,239249.0,46.6484,46.7331,46.5721,46.6314,239249.0
2017-09-21 09:40:00,55.05,55.12,54.93,54.99,138830.0,46.6314,46.6907,46.5298,46.5806,138830.0
2017-09-21 09:50:00,54.99,55.02,54.88,54.97,203584.0,46.5806,46.606,46.4874,46.5636,203584.0
2017-09-21 10:00:00,54.98,55.03,54.96,54.96,88467.0,46.5721,46.6145,46.5552,46.5552,88467.0
2017-09-21 10:10:00,54.96,54.98,54.86,54.91,179497.0,46.5552,46.5721,46.4705,46.5128,179497.0
2017-09-21 10:20:00,54.91,55.1,54.89,55.02,378784.0,46.5128,46.6738,46.4959,46.606,378784.0
2017-09-21 10:30:00,55.0,55.03,54.92,55.0,76453.0,46.5891,46.6145,46.5213,46.5891,76453.0
2017-09-21 10:40:00,55.0,55.03,54.95,55.02,106396.0,46.5891,46.6145,46.5467,46.606,106396.0
2017-09-21 10:50:00,55.02,55.02,54.94,54.94,75411.0,46.606,46.606,46.5382,46.5382,75411.0
2017-09-21 11:00:00,54.94,55.02,54.94,55.01,683056.0,46.5382,46.606,46.5382,46.5975,683056.0
2017-09-21 11:10:00,55.0,55.02,54.94,54.95,65607.0,46.5891,46.606,46.5382,46.5467,65607.0
2017-09-21 11:20:00,54.95,54.99,54.93,54.95,148101.0,46.5467,46.5806,46.5298,46.5467,148101.0
2017-09-21 11:30:00,54.94,54.98,54.93,54.97,140739.0,46.5382,46.5721,46.5298,46.5636,140739.0
2017-09-21 11:40:00,54.97,55.01,54.95,54.95,80123.0,46.5636,46.5975,46.5467,46.5467,80123.0
2017-09-21 11:50:00,54.95,55.0,54.95,54.99,170027.0,46.5467,46.5891,46.5467,46.5806,170027.0
2017-09-21 12:00:00,54.99,55.02,54.98,54.99,85051.0,46.5806,46.606,46.5721,46.5806,85051.0
2017-09-21 12:10:00,55.0,55.03,54.98,55.01,53326.0,46.5891,46.6145,46.5721,46.5975,53326.0
2017-09-21 12:20:00,55.01,55.04,55.0,55.04,53949.0,46.5975,46.6229,46.5891,46.6229,53949.0
2017-09-21 12:30:00,55.03,55.04,55.01,55.01,37470.0,46.6145,46.6229,46.5975,46.5975,37470.0
2017-09-21 12:40:00,55.01,55.04,54.99,55.01,39485.0,46.5975,46.6229,46.5806,46.5975,39485.0
2017-09-21 12:50:00,55.01,55.03,54.98,55.0,52230.0,46.5975,46.6145,46.5721,46.5891,52230.0
2017-09-21 13:00:00,55.01,55.01,54.95,54.99,457743.0,46.5975,46.5975,46.5467,46.5806,457743.0
2017-09-21 13:10:00,55.0,55.0,54.95,54.96,83067.0,46.5891,46.5891,46.5467,46.5552,83067.0
2017-09-21 13:20:00,54.96,54.97,54.94,54.95,59558.0,46.5552,46.5636,46.5382,46.5467,59558.0
2017-09-21 13:30:00,54.95,54.97,54.93,54.95,68379.0,46.5467,46.5636,46.5298,46.5467,68379.0
2017-09-21 13:40:00,54.94,54.97,54.92,54.95,63377.0,46.5382,46.5636,46.5213,46.5467,63377.0
2017-09-21 13:50:00,54.94,54.97,54.92,54.94,201323.0,46.5382,46.5636,46.5213,46.5382,201323.0
2017-09-21 14:00:00,54.95,54.97,54.93,54.95,53652.0,46.5467,46.5636,46.5298,46.5467,53652.0
2017-09-21 14:10:00,54.94,54.97,54.92,54.96,133550.0,46.5382,46.5636,46.5213,46.5552,133550.0
2017-09-21 14:20:00,54.96,55.03,54.95,55.02,60610.0,46.5552,46.6145,46.5467,46.606,60610.0
2017-09-21 14:30:00,55.03,55.05,54.99,55.04,81986.0,46.6145,46.6314,46.5806,46.6229,81986.0
2017-09-21 14:40:00,55.05,55.05,54.98,55.0,445233.0,46.6314,46.6314,46.5721,46.5891,445233.0
2017-09-21 14:50:00,55.01,55.05,54.99,55.05,66116.0,46.5975,46.6314,46.5806,46.6314,66116.0
2017-09-21 15:00:00,55.05,55.08,55.03,55.04,67143.0,46.6314,46.6568,46.6145,46.6229,67143.0
2017-09-21 15:10:00,55.04,55.06,55.03,55.05,71948.0,46.6229,46.6399,46.6145,46.6314,71948.0
2017-09-21 15:20:00,55.05,55.07,55.03,55.05,498415.0,46.6314,46.6484,46.6145,46.6314,498415.0
2017-09-21 15:30:00,55.04,55.05,55.01,55.04,155602.0,46.6229,46.6314,46.5975,46.6229,155602.0
2017-09-21 15:40:00,55.04,55.05,54.98,55.01,128111.0,46.6229,46.6314,46.5721,46.5975,128111.0
2017-09-21 15:50:00,55.0,55.05,54.98,55.01,385310.0,46.5891,46.6314,46.5721,46.5975,385310.0
2017-09-22 09:30:00,55.05,55.09,54.86,54.96,564852.0,46.6314,46.6653,46.4705,46.5552,564852.0
2017-09-22 09:40:00,54.97,55.05,54.92,55.05,331457.0,46.5636,46.6314,46.5213,46.6314,331457.0
2017-09-22 09:50:00,55.05,55.05,54.98,54.98,206419.0,46.6314,46.6314,46.5721,46.5721,206419.0
2017-09-22 10:00:00,54.99,55.04,54.98,55.01,84004.0,46.5806,46.6229,46.5721,46.5975,84004.0
2017-09-22 10:10:00,55.02,55.06,54.99,55.04,91204.0,46.606,46.6399,46.5806,46.6229,91204.0
2017-09-22 10:20:00,55.04,55.09,55.03,55.03,98043.0,46.6229,46.6653,46.6145,46.6145,98043.0
2017-09-22 10:30:00,55.04,55.07,55.01,55.01,256666.0,46.6229,46.6484,46.5975,46.5975,256666.0
2017-09-22 10:40:00,55.01,55.02,54.91,54.92,299829.0,46.5975,46.606,46.5128,46.5213,299829.0
2017-09-22 10:50:00,54.93,55.18,54.92,55.18,492486.0,46.5298,46.7415,46.5213,46.7415,492486.0
2017-09-22 11:00:00,55.17,55.2,55.08,55.08,77650.0,46.7331,46.7585,46.6568,46.6568,77650.0
2017-09-22 11:10:00,55.09,55.13,55.06,55.11,69690.0,46.6653,46.6992,46.6399,46.6822,69690.0
2017-09-22 11:20:00,55.11,55.16,55.1,55.12,75378.0,46.6822,46.7246,46.6738,46.6907,75378.0
2017-09-22 11:30:00,55.11,55.13,55.08,55.11,78137.0,46.6822,46.6992,46.6568,46.6822,78137.0
2017-09-22 11:40:00,55.11,55.13,55.08,55.08,51818.0,46.6822,46.6992,46.6568,46.6568,51818.0
2017-09-22 11:50:00,55.08,55.1,55.04,55.04,68242.0,46.6568,46.6738,46.6229,46.6229,68242.0
2017-09-22 12:00:00,55.05,55.09,55.04,55.07,117887.0,46.6314,46.6653,46.6229,46.6484,117887.0
2017-09-22 12:10:00,55.08,55.1,55.0,55.03,78872.0,46.6568,46.6738,46.5891,46.6145,78872.0
2017-09-22 12:20:00,55.04,55.04,55.0,55.03,53900.0,46.6229,46.6229,46.5891,46.6145,53900.0
2017-09-22 12:30:00,55.04,55.04,55.0,55.01,42146.0,46.6229,46.6229,46.5891,46.5975,42146.0
2017-09-22 12:40:00,55.01,55.03,55.0,55.01,41025.0,46.5975,46.6145,46.5891,46.5975,41025.0
2017-09-22 12:50:00,55.01,55.05,54.98,54.99,56533.0,46.5975,46.6314,46.5721,46.5806,56533.0
2017-09-22 13:00:00,55.0,55.04,54.99,55.01,71902.0,46.5891,46.6229,46.5806,46.5975,71902.0
2017-09-22 13:10:00,55.02,55.04,54.98,55.0,98911.0,46.606,46.6229,46.5721,46.5891,98911.0
2017-09-22 13:20:00,55.0,55.03,54.99,55.0,60837.0,46.5891,46.6145,46.5806,46.5891,60837.0
2017-09-22 13:30:00,55.0,55.04,54.98,55.0,70635.0,46.5891,46.6229,46.5721,46.5891,70635.0
2017-09-22 13:40:00,55.01,55.03,54.98,54.98,43357.0,46.5975,46.6145,46.5721,46.5721,43357.0
2017-09-22 13:50:00,54.98,55.04,54.98,55.02,71335.0,46.5721,46.6229,46.5721,46.606,71335.0
2017-09-22 14:00:00,55.03,55.05,55.0,55.02,51302.0,46.6145,46.6314,46.5891,46.606,51302.0
2017-09-22 14:10:00,55.01,55.12,54.98,54.99,312216.0,46.5975,46.6907,46.5721,46.5806,312216.0
2017-09-22 14:20:00,55.0,55.04,54.99,55.03,60979.0,46.5891,46.6229,46.5806,46.6145,60979.0
2017-09-22 14:30:00,55.04,55.04,54.98,55.01,163672.0,46.6229,46.6229,46.5721,46.5975,163672.0
2017-09-22 14:40:00,55.0,55.04,54.99,55.03,79044.0,46.5891,46.6229,46.5806,46.6145,79044.0
2017-09-22 14:50:00,55.02,55.03,54.99,55.02,89778.0,46.606,46.6145,46.5806,46.606,89778.0
2017-09-22 15:00:00,55.02,55.02,55.0,55.01,80752.0,46.606,46.606,46.5891,46.5975,80752.0
2017-09-22 15:10:00,55.01,55.03,55.0,55.01,66558.0,46.5975,46.6145,46.5891,46.5975,66558.0
2017-09-22 15:20:00,55.02,55.05,55.01,55.03,84703.0,46.606,46.6314,46.5975,46.6145,84703.0
2017-09-22 15:30:00,55.04,55.05,55.02,55.02,92773.0,46.6229,46.6314,46.606,46.606,92773.0
2017-09-22 15:40:00,55.03,55.08,55.02,55.07,129178.0,46.6145,46.6568,46.606,46.6484,129178.0
2017-09-22 15:50:00,55.06,55.12,55.06,55.08,532859.0,46.6399,46.6907,46.6399,46.6568,532859.0
2017-09-25 09:30:00,55.07,55.22,54.98,55.18,243035.0,46.6484,46.7754,46.5721,46.7415,243035.0
2017-09-25 09:40:00,55.18,55.19,55.05,55.1,87421.0,46.7415,46.75,46.6314,46.6738,87421.0
2017-09-25 09:50:00,55.1,55.14,55.06,55.08,93797.0,46.6738,46.7076,46.6399,46.6568,93797.0
2017-09-25 10:00:00,55.08,55.11,55.03,55.06,249672.0,46.6568,46.6822,46.6145,46.6399,249672.0
2017-09-25 10:10:00,55.06,55.15,55.04,55.15,93984.0,46.6399,46.7161,46.6229,46.7161,93984.0
2017-09-25 10:20:00,55.15,55.19,55.11,55.14,101861.0,46.7161,46.75,46.6822,46.7076,101861.0
2017-09-25 10:30:00,55.13,55.16,55.03,55.03,136195.0,46.6992,46.7246,46.6145,46.6145,136195.0
2017-09-25 10:40:00,55.03,55.05,54.99,55.01,171519.0,46.6145,46.6314,46.5806,46.5975,171519.0
2017-09-25 10:50:00,55.01,55.03,54.97,54.98,337636.0,46.5975,46.6145,46.5636,46.5721,337636.0
2017-09-25 11:00:00,54.98,54.99,54.84,54.93,302577.0,46.5721,46.5806,46.4535,46.5298,302577.0
2017-09-25 11:10:00,54.93,54.98,54.87,54.9,104080.0,46.5298,46.5721,46.4789,46.5043,104080.0
2017-09-25 11:20:00,54.9,54.98,54.88,54.97,65786.0,46.5043,46.5721,46.4874,46.5636,65786.0
2017-09-25 11:30:00,54.97,54.99,54.93,54.96,77422.0,46.5636,46.5806,46.5298,46.5552,77422.0
2017-09-25 11:40:00,54.95,54.96,54.88,54.93,74804.0,46.5467,46.5552,46.4874,46.5298,74804.0
2017-09-25 11:50:00,54.93,54.93,54.85,54.87,119981.0,46.5298,46.5298,46.462,46.4789,119981.0
2017-09-25 12:00:00,54.88,54.91,54.82,54.87,114154.0,46.4874,46.5128,46.4366,46.4789,114154.0
2017-09-25 12:10:00,54.86,54.89,54.84,54.87,67474.0,46.4705,46.4959,46.4535,46.4789,67474.0
2017-09-25 12:20:00,54.87,54.9,54.84,54.87,80217.0,46.4789,46.5043,46.4535,46.4789,80217.0
2017-09-25 12:30:00,54.87,54.9,54.86,54.89,62391.0,46.4789,46.5043,46.4705,46.4959,62391.0
2017-09-25 12:40:00,54.89,54.93,54.89,54.89,50393.0,46.4959,46.5298,46.4959,46.4959,50393.0
2017-09-25 12:50:00,54.89,54.92,54.87,54.9,109699.0,46.4959,46.5213,46.4789,46.5043,109699.0
2017-09-25 13:00:00,54.9,54.91,54.87,54.87,86159.0,46.5043,46.5128,46.4789,46.4789,86159.0
2017-09-25 13:10:00,54.88,54.92,54.86,54.91,60193.0,46.4874,46.5213,46.4705,46.5128,60193.0
2017-09-25 13:20:00,54.91,54.92,54.86,54.87,72902.0,46.5128,46.5213,46.4705,46.4789,72902.0
2017-09-25 13:30:00,54.87,54.89,54.85,54.89,129768.0,46.4789,46.4959,46.462,46.4959,129768.0
2017-09-25 13:40:00,54.89,54.9,54.82,54.83,69541.0,46.4959,46.5043,46.4366,46.4451,69541.0
2017-09-25 13:50:00,54.84,54.85,54.83,54.84,51089.0,46.4535,46.462,46.4451,46.4535,51089.0
2017-09-25 14:00:00,54.83,54.88,54.83,54.86,81864.0,46.4451,46.4874,46.4451,46.4705,81864.0
2017-09-25 14:10:00,54.86,54.86,54.82,54.83,304454.0,46.4705,46.4705,46.4366,46.4451,304454.0
2017-09-25 14:20:00,54.83,54.85,54.81,54.82,147327.0,46.4451,46.462,46.4281,46.4366,147327.0
2017-09-25 14:30:00,54.83,54.83,54.7,54.78,166217.0,46.4451,46.4451,46.3349,46.4027,166217.0
2017-09-25 14:40:00,54.78,54.79,54.75,54.75,167385.0,46.4027,46.4112,46.3773,46.3773,167385.0
2017-09-25 14:50:00,54.75,54.86,54.74,54.84,172337.0,46.3773,46.4705,46.3688,46.4535,172337.0
2017-09-25 15:00:00,54.84,54.87,54.77,54.78,216448.0,46.4535,46.4789,46.3942,46.4027,216448.0
2017-09-25 15:10:00,54.78,54.81,54.77,54.78,143330.0,46.4027,46.4281,46.3942,46.4027,143330.0
2017-09-25 15:20:00,54.78,54.84,54.77,54.82,110260.0,46.4027,46.4535,46.3942,46.4366,110260.0
2017-09-25 15:30:00,54.82,54.86,54.8,54.81,162141.0,46.4366,46.4705,46.4196,46.4281,162141.0
2017-09-25 15:40:00,54.82,54.9,54.8,54.9,246827.0,46.4366,46.5043,46.4196,46.5043,246827.0
2017-09-25 15:50:00,54.89,54.96,54.87,54.94,542602.0,46.4959,46.5552,46.4789,46.5382,542602.0
2017-09-26 09:30:00,55.06,55.15,54.8,54.93,239999.0,46.6399,46.7161,46.4196,46.5298,239999.0
2017-09-26 09:40:00,54.93,55.02,54.9,54.93,363489.0,46.5298,46.606,46.5043,46.5298,363489.0
2017-09-26 09:50:00,54.93,55.02,54.91,54.94,103356.0,46.5298,46.606,46.5128,46.5382,103356.0
2017-09-26 10:00:00,54.95,54.96,54.83,54.83,110490.0,46.5467,46.5552,46.4451,46.4451,110490.0
2017-09-26 10:10:00,54.84,55.02,54.79,55.02,110631.0,46.4535,46.606,46.4112,46.606,110631.0
2017-09-26 10:20:00,55.02,55.07,54.93,54.96,63625.0,46.606,46.6484,46.5298,46.5552,63625.0
2017-09-26 10:30:00,54.97,54.97,54.82,54.85,125560.0,46.5636,46.5636,46.4366,46.462,125560.0
2017-09-26 10:40:00,54.85,54.91,54.83,54.85,96056.0,46.462,46.5128,46.4451,46.462,96056.0
2017-09-26 10:50:00,54.84,54.89,54.84,54.85,70320.0,46.4535,46.4959,46.4535,46.462,70320.0
2017-09-26 11:00:00,54.84,54.89,54.83,54.85,106332.0,46.4535,46.4959,46.4451,46.462,106332.0
2017-09-26 11:10:00,54.85,54.9,54.83,54.9,64608.0,46.462,46.5043,46.4451,46.5043,64608.0
2017-09-26 11:20:00,54.9,54.93,54.86,54.86,195915.0,46.5043,46.5298,46.4705,46.4705,195915.0
2017-09-26 11:30:00,54.86,54.93,54.86,54.9,76172.0,46.4705,46.5298,46.4705,46.5043,76172.0
2017-09-26 11:40:00,54.9,54.91,54.86,54.87,56643.0,46.5043,46.5128,46.4705,46.4789,56643.0
2017-09-26 11:50:00,54.87,54.92,54.86,54.92,44296.0,46.4789,46.5213,46.4705,46.5213,44296.0
2017-09-26 12:00:00,54.92,54.98,54.92,54.93,51682.0,46.5213,46.5721,46.5213,46.5298,51682.0
2017-09-26 12:10:00,54.94,54.95,54.91,54.94,37588.0,46.5382,46.5467,46.5128,46.5382,37588.0
2017-09-26 12:20:00,54.94,55.02,54.93,55.02,50360.0,46.5382,46.606,46.5298,46.606,50360.0
2017-09-26 12:30:00,55.02,55.04,54.95,54.97,70788.0,46.606,46.6229,46.5467,46.5636,70788.0
2017-09-26 12:40:00,54.97,55.04,54.94,55.04,35636.0,46.5636,46.6229,46.5382,46.6229,35636.0
2017-09-26 12:50:00,55.04,55.06,54.99,55.04,34055.0,46.6229,46.6399,46.5806,46.6229,34055.0
2017-09-26 13:00:00,55.04,55.11,55.02,55.07,58352.0,46.6229,46.6822,46.606,46.6484,58352.0
2017-09-26 13:10:00,55.07,55.12,55.05,55.09,53931.0,46.6484,46.6907,46.6314,46.6653,53931.0
2017-09-26 13:20:00,55.09,55.09,55.04,55.05,32058.0,46.6653,46.6653,46.6229,46.6314,32058.0
2017-09-26 13:30:00,55.06,55.09,55.03,55.03,65127.0,46.6399,46.6653,46.6145,46.6145,65127.0
2017-09-26 13:40:00,55.04,55.06,55.02,55.02,34988.0,46.6229,46.6399,46.606,46.606,34988.0
2017-09-26 13:50:00,55.02,55.06,55.01,55.05,38979.0,46.606,46.6399,46.5975,46.6314,38979.0
2017-09-26 14:00:00,55.04,55.07,55.02,55.06,58989.0,46.6229,46.6484,46.606,46.6399,58989.0
2017-09-26 14:10:00,55.05,55.07,55.02,55.07,54795.0,46.6314,46.6484,46.606,46.6484,54795.0
2017-09-26 14:20:00,55.07,55.08,55.03,55.07,95219.0,46.6484,46.6568,46.6145,46.6484,95219.0
2017-09-26 14:30:00,55.07,55.11,55.05,55.07,60174.0,46.6484,46.6822,46.6314,46.6484,60174.0
2017-09-26 14:40:00,55.07,55.11,55.05,55.11,47144.0,46.6484,46.6822,46.6314,46.6822,47144.0
2017-09-26 14:50:00,55.11,55.15,55.11,55.13,81598.0,46.6822,46.7161,46.6822,46.6992,81598.0
2017-09-26 15:00:00,55.14,55.22,55.12,55.22,218805.0,46.7076,46.7754,46.6907,46.7754,218805.0
2017-09-26 15:10:00,55.21,55.22,55.14,55.17,77453.0,46.7669,46.7754,46.7076,46.7331,77453.0
2017-09-26 15:20:00,55.16,55.16,55.11,55.13,185127.0,46.7246,46.7246,46.6822,46.6992,185127.0
2017-09-26 15:30:00,55.14,55.17,55.11,55.15,97837.0,46.7076,46.7331,46.6822,46.7161,97837.0
2017-09-26 15:40:00,55.16,55.18,55.09,55.1,185929.0,46.7246,46.7415,46.6653,46.6738,185929.0
2017-09-26 15:50:00,55.1,55.16,55.02,55.15,534290.0,46.6738,46.7246,46.606,46.7161,534290.0
2017-09-27 09:30:00,55.22,55.43,55.22,55.3,505968.0,46.7754,46.9533,46.7754,46.8432,505968.0
2017-09-27 09:40:00,55.29,55.43,55.26,55.43,230126.0,46.8347,46.9533,46.8093,46.9533,230126.0
2017-09-27 09:50:00,55.43,55.55,55.42,55.53,198512.0,46.9533,47.0549,46.9448,47.038,198512.0
2017-09-27 10:00:00,55.51,55.59,55.47,55.52,146054.0,47.0211,47.0888,46.9872,47.0295,146054.0
2017-09-27 10:10:00,55.52,55.54,55.45,55.53,452413.0,47.0295,47.0465,46.9702,47.038,452413.0
2017-09-27 10:20:00,55.54,55.6,55.46,55.46,168181.0,47.0465,47.0973,46.9787,46.9787,168181.0
2017-09-27 10:30:00,55.46,55.49,55.34,55.35,102981.0,46.9787,47.0041,46.8771,46.8855,102981.0
2017-09-27 10:40:00,55.34,55.41,55.31,55.4,161714.0,46.8771,46.9364,46.8516,46.9279,161714.0
2017-09-27 10:50:00,55.4,55.4,55.25,55.28,138632.0,46.9279,46.9279,46.8008,46.8262,138632.0
2017-09-27 11:00:00,55.29,55.29,54.96,55.07,794309.0,46.8347,46.8347,46.5552,46.6484,794309.0
2017-09-27 11:10:00,55.06,55.1,54.98,55.04,426714.0,46.6399,46.6738,46.5721,46.6229,426714.0
2017-09-27 11:20:00,55.04,55.15,55.0,55.12,134455.0,46.6229,46.7161,46.5891,46.6907,134455.0
2017-09-27 11:30:00,55.12,55.12,55.01,55.04,162368.0,46.6907,46.6907,46.5975,46.6229,162368.0
2017-09-27 11:40:00,55.04,55.09,54.98,55.05,121986.0,46.6229,46.6653,46.5721,46.6314,121986.0
2017-09-27 11:50:00,55.04,55.09,55.04,55.07,56513.0,46.6229,46.6653,46.6229,46.6484,56513.0
2017-09-27 12:00:00,55.07,55.1,55.04,55.1,86183.0,46.6484,46.6738,46.6229,46.6738,86183.0
2017-09-27 12:10:00,55.1,55.12,55.09,55.1,45248.0,46.6738,46.6907,46.6653,46.6738,45248.0
2017-09-27 12:20:00,55.1,55.1,55.01,55.05,416542.0,46.6738,46.6738,46.5975,46.6314,416542.0
2017-09-27 12:30:00,55.05,55.11,55.05,55.07,55598.0,46.6314,46.6822,46.6314,46.6484,55598.0
2017-09-27 12:40:00,55.07,55.12,55.07,55.12,30013.0,46.6484,46.6907,46.6484,46.6907,30013.0
2017-09-27 12:50:00,55.11,55.12,55.06,55.1,60735.0,46.6822,46.6907,46.6399,46.6738,60735.0
2017-09-27 13:00:00,55.1,55.15,55.08,55.13,45632.0,46.6738,46.7161,46.6568,46.6992,45632.0
2017-09-27 13:10:00,55.13,55.14,55.1,55.14,45857.0,46.6992,46.7076,46.6738,46.7076,45857.0
2017-09-27 13:20:00,55.14,55.14,55.08,55.1,43524.0,46.7076,46.7076,46.6568,46.6738,43524.0
2017-09-27 13:30:00,55.11,55.14,55.1,55.12,71458.0,46.6822,46.7076,46.6738,46.6907,71458.0
2017-09-27 13:40:00,55.13,55.13,55.09,55.1,59951.0,46.6992,46.6992,46.6653,46.6738,59951.0
2017-09-27 13:50:00,55.11,55.13,55.1,55.12,55309.0,46.6822,46.6992,46.6738,46.6907,55309.0
2017-09-27 14:00:00,55.13,55.16,55.11,55.13,72994.0,46.6992,46.7246,46.6822,46.6992,72994.0
2017-09-27 14:10:00,55.13,55.29,55.13,55.25,212529.0,46.6992,46.8347,46.6992,46.8008,212529.0
2017-09-27 14:20:00,55.26,55.26,55.12,55.15,144395.0,46.8093,46.8093,46.6907,46.7161,144395.0
2017-09-27 14:30:00,55.15,55.16,55.11,55.14,74883.0,46.7161,46.7246,46.6822,46.7076,74883.0
2017-09-27 14:40:00,55.14,55.17,55.12,55.16,114645.0,46.7076,46.7331,46.6907,46.7246,114645.0
2017-09-27 14:50:00,55.16,55.17,55.08,55.09,167143.0,46.7246,46.7331,46.6568,46.6653,167143.0
2017-09-27 15:00:00,55.1,55.16,55.09,55.15,121291.0,46.6738,46.7246,46.6653,46.7161,121291.0
2017-09-27 15:10:00,55.15,55.16,55.1,55.13,69413.0,46.7161,46.7246,46.6738,46.6992,69413.0
2017-09-27 15:20:00,55.13,55.14,55.09,55.12,367984.0,46.6992,46.7076,46.6653,46.6907,367984.0
2017-09-27 15:30:00,55.12,55.13,55.04,55.05,245423.0,46.6907,46.6992,46.6229,46.6314,245423.0
2017-09-27 15:40:00,55.05,55.07,54.99,55.01,220614.0,46.6314,46.6484,46.5806,46.5975,220614.0
2017-09-27 15:50:00,55.01,55.06,54.96,54.98,584469.0,46.5975,46.6399,46.5552,46.5721,584469.0
2017-09-28 09:30:00,54.83,55.08,54.79,54.8,283429.0,46.4451,46.6568,46.4112,46.4196,283429.0
2017-09-28 09:40:00,54.81,54.98,54.8,54.98,165269.0,46.4281,46.5721,46.4196,46.5721,165269.0
2017-09-28 09:50:00,54.98,55.01,54.83,54.83,125179.0,46.5721,46.5975,46.4451,46.4451,125179.0
2017-09-28 10:00:00,54.84,54.87,54.74,54.81,347205.0,46.4535,46.4789,46.3688,46.4281,347205.0
2017-09-28 10:10:00,54.81,54.83,54.68,54.68,208960.0,46.4281,46.4451,46.318,46.318,208960.0
2017-09-28 10:20:00,54.68,54.79,54.66,54.75,241225.0,46.318,46.4112,46.3011,46.3773,241225.0
2017-09-28 10:30:00,54.74,54.74,54.69,54.7,68140.0,46.3688,46.3688,46.3265,46.3349,68140.0
2017-09-28 10:40:00,54.7,54.7,54.56,54.63,352717.0,46.3349,46.3349,46.2163,46.2756,352717.0
2017-09-28 10:50:00,54.63,54.67,54.59,54.63,121191.0,46.2756,46.3095,46.2418,46.2756,121191.0
2017-09-28 11:00:00,54.63,54.63,54.46,54.5,249588.0,46.2756,46.2756,46.1316,46.1655,249588.0
2017-09-28 11:10:00,54.49,54.53,54.45,54.48,439215.0,46.157,46.1909,46.1232,46.1486,439215.0
2017-09-28 11:20:00,54.47,54.57,54.45,54.57,151492.0,46.1401,46.2248,46.1232,46.2248,151492.0
2017-09-28 11:30:00,54.57,54.65,54.57,54.64,153412.0,46.2248,46.2926,46.2248,46.2841,153412.0
2017-09-28 11:40:00,54.65,54.65,54.55,54.6,141297.0,46.2926,46.2926,46.2079,46.2502,141297.0
2017-09-28 11:50:00,54.61,54.62,54.56,54.56,129009.0,46.2587,46.2672,46.2163,46.2163,129009.0
2017-09-28 12:00:00,54.57,54.57,54.52,54.56,88188.0,46.2248,46.2248,46.1825,46.2163,88188.0
2017-09-28 12:10:00,54.57,54.61,54.55,54.61,166548.0,46.2248,46.2587,46.2079,46.2587,166548.0
2017-09-28 12:20:00,54.61,54.71,54.57,54.64,164138.0,46.2587,46.3434,46.2248,46.2841,164138.0
2017-09-28 12:30:00,54.64,54.67,54.63,54.65,41640.0,46.2841,46.3095,46.2756,46.2926,41640.0
2017-09-28 12:40:00,54.65,54.72,54.64,54.7,95886.0,46.2926,46.3519,46.2841,46.3349,95886.0
2017-09-28 12:50:00,54.71,54.71,54.61,54.61,76581.0,46.3434,46.3434,46.2587,46.2587,76581.0
2017-09-28 13:00:00,54.62,54.62,54.57,54.62,87236.0,46.2672,46.2672,46.2248,46.2672,87236.0
2017-09-28 13:10:00,54.61,54.61,54.56,54.59,45316.0,46.2587,46.2587,46.2163,46.2418,45316.0
2017-09-28 13:20:00,54.59,54.61,54.55,54.58,68655.0,46.2418,46.2587,46.2079,46.2333,68655.0
2017-09-28 13:30:00,54.58,54.58,54.5,54.51,147709.0,46.2333,46.2333,46.1655,46.174,147709.0
2017-09-28 13:40:00,54.51,54.54,54.48,54.53,154921.0,46.174,46.1994,46.1486,46.1909,154921.0
2017-09-28 13:50:00,54.53,54.61,54.51,54.6,143549.0,46.1909,46.2587,46.174,46.2502,143549.0
2017-09-28 14:00:00,54.6,54.64,54.59,54.63,132429.0,46.2502,46.2841,46.2418,46.2756,132429.0
2017-09-28 14:10:00,54.63,54.64,54.57,54.58,78004.0,46.2756,46.2841,46.2248,46.2333,78004.0
2017-09-28 14:20:00,54.58,54.59,54.5,54.55,190297.0,46.2333,46.2418,46.1655,46.2079,190297.0
2017-09-28 14:30:00,54.55,54.56,54.52,54.53,80206.0,46.2079,46.2163,46.1825,46.1909,80206.0
2017-09-28 14:40:00,54.54,54.58,54.49,54.52,171357.0,46.1994,46.2333,46.157,46.1825,171357.0
2017-09-28 14:50:00,54.53,54.56,54.52,54.52,92525.0,46.1909,46.2163,46.1825,46.1825,92525.0
2017-09-28 15:00:00,54.52,54.59,54.51,54.58,59967.0,46.1825,46.2418,46.174,46.2333,59967.0
2017-09-28 15:10:00,54.59,54.6,54.57,54.57,63116.0,46.2418,46.2502,46.2248,46.2248,63116.0
2017-09-28 15:20:00,54.58,54.58,54.52,54.53,124927.0,46.2333,46.2333,46.1825,46.1909,124927.0
2017-09-28 15:30:00,54.53,54.53,54.47,54.51,195747.0,46.1909,46.1909,46.1401,46.174,195747.0
2017-09-28 15:40:00,54.51,54.52,54.49,54.49,190364.0,46.174,46.1825,46.157,46.157,190364.0
2017-09-28 15:50:00,54.5,54.59,54.47,54.49,657724.0,46.1655,46.2418,46.1401,46.157,657724.0
2017-09-29 09:30:00,54.31,54.47,53.36,53.69,1197737.0,46.0046,46.1401,45.1999,45.4794,1197737.0
2017-09-29 09:40:00,53.69,54.01,53.58,53.9,531567.0,45.4794,45.7505,45.3862,45.6573,531567.0
2017-09-29 09:50:00,53.89,53.92,53.67,53.84,442863.0,45.6488,45.6742,45.4624,45.6065,442863.0
2017-09-29 10:00:00,53.84,53.91,53.76,53.79,188719.0,45.6065,45.6657,45.5387,45.5641,188719.0
2017-09-29 10:10:00,53.79,53.89,53.75,53.84,170577.0,45.5641,45.6488,45.5302,45.6065,170577.0
2017-09-29 10:20:00,53.84,53.89,53.76,53.77,171975.0,45.6065,45.6488,45.5387,45.5472,171975.0
2017-09-29 10:30:00,53.77,53.87,53.74,53.86,186278.0,45.5472,45.6319,45.5217,45.6234,186278.0
2017-09-29 10:40:00,53.86,53.97,53.82,53.95,209177.0,45.6234,45.7166,45.5895,45.6996,209177.0
2017-09-29 10:50:00,53.94,54.1,53.94,54.08,138278.0,45.6912,45.8267,45.6912,45.8097,138278.0
2017-09-29 11:00:00,54.08,54.08,54.0,54.03,76465.0,45.8097,45.8097,45.742,45.7674,76465.0
2017-09-29 11:10:00,54.04,54.09,54.02,54.08,150038.0,45.7759,45.8182,45.7589,45.8097,150038.0
2017-09-29 11:20:00,54.08,54.15,54.05,54.12,146355.0,45.8097,45.869,45.7843,45.8436,146355.0
2017-09-29 11:30:00,54.11,54.11,54.02,54.03,127694.0,45.8352,45.8352,45.7589,45.7674,127694.0
2017-09-29 11:40:00,54.04,54.08,54.02,54.02,130927.0,45.7759,45.8097,45.7589,45.7589,130927.0
2017-09-29 11:50:00,54.02,54.06,54.02,54.05,66902.0,45.7589,45.7928,45.7589,45.7843,66902.0
2017-09-29 12:00:00,54.05,54.08,54.03,54.08,78865.0,45.7843,45.8097,45.7674,45.8097,78865.0
2017-09-29 12:10:00,54.08,54.08,54.0,54.0,121110.0,45.8097,45.8097,45.742,45.742,121110.0
2017-09-29 12:20:00,54.01,54.01,53.95,53.96,121245.0,45.7505,45.7505,45.6996,45.7081,121245.0
2017-09-29 12:30:00,53.97,53.97,53.9,53.9,72649.0,45.7166,45.7166,45.6573,45.6573,72649.0
2017-09-29 12:40:00,53.9,53.92,53.88,53.89,81423.0,45.6573,45.6742,45.6403,45.6488,81423.0
2017-09-29 12:50:00,53.89,53.94,53.88,53.93,58453.0,45.6488,45.6912,45.6403,45.6827,58453.0
2017-09-29 13:00:00,53.94,53.94,53.87,53.88,82822.0,45.6912,45.6912,45.6319,45.6403,82822.0
2017-09-29 13:10:00,53.88,53.88,53.84,53.84,54573.0,45.6403,45.6403,45.6065,45.6065,54573.0
2017-09-29 13:20:00,53.85,53.85,53.82,53.82,95071.0,45.6149,45.6149,45.5895,45.5895,95071.0
2017-09-29 13:30:00,53.82,53.86,53.8,53.83,194511.0,45.5895,45.6234,45.5726,45.598,194511.0
2017-09-29 13:40:00,53.83,53.88,53.76,53.79,287799.0,45.598,45.6403,45.5387,45.5641,287799.0
2017-09-29 13:50:00,53.79,53.8,53.69,53.71,242873.0,45.5641,45.5726,45.4794,45.4963,242873.0
2017-09-29 14:00:00,53.71,53.71,53.63,53.68,202156.0,45.4963,45.4963,45.4286,45.4709,202156.0
2017-09-29 14:10:00,53.68,53.76,53.67,53.74,176391.0,45.4709,45.5387,45.4624,45.5217,176391.0
2017-09-29 14:20:00,53.74,53.81,53.74,53.8,119305.0,45.5217,45.581,45.5217,45.5726,119305.0
2017-09-29 14:30:00,53.8,53.81,53.78,53.8,89534.0,45.5726,45.581,45.5556,45.5726,89534.0
2017-09-29 14:40:00,53.8,53.81,53.71,53.74,201300.0,45.5726,45.581,45.4963,45.5217,201300.0
2017-09-29 14:50:00,53.75,53.76,53.67,53.67,233623.0,45.5302,45.5387,45.4624,45.4624,233623.0
2017-09-29 15:00:00,53.68,53.68,53.58,53.6,504974.0,45.4709,45.4709,45.3862,45.4032,504974.0
2017-09-29 15:10:00,53.59,53.64,53.55,53.63,595977.0,45.3947,45.437,45.3608,45.4286,595977.0
2017-09-29 15:20:00,53.64,53.71,53.61,53.68,311509.0,45.437,45.4963,45.4116,45.4709,311509.0
2017-09-29 15:30:00,53.69,53.69,53.6,53.63,312453.0,45.4794,45.4794,45.4032,45.4286,312453.0
2017-09-29 15:40:00,53.63,53.67,53.6,53.63,336741.0,45.4286,45.4624,45.4032,45.4286,336741.0
2017-09-29 15:50:00,53.63,53.77,53.62,53.69,1314984.0,45.4286,45.5472,45.4201,45.4794,1314984.0
2017-10-02 09:30:00,53.86,54.04,53.78,53.87,311203.0,45.6234,45.7759,45.5556,45.6319,311203.0
2017-10-02 09:40:00,53.87,53.97,53.81,53.89,172643.0,45.6319,45.7166,45.581,45.6488,172643.0
2017-10-02 09:50:00,53.89,53.91,53.75,53.78,149615.0,45.6488,45.6657,45.5302,45.5556,149615.0
2017-10-02 10:00:00,53.78,53.94,53.78,53.88,118515.0,45.5556,45.6912,45.5556,45.6403,118515.0
2017-10-02 10:10:00,53.87,53.89,53.81,53.86,151223.0,45.6319,45.6488,45.581,45.6234,151223.0
2017-10-02 10:20:00,53.87,53.93,53.83,53.84,121867.0,45.6319,45.6827,45.598,45.6065,121867.0
2017-10-02 10:30:00,53.83,53.89,53.83,53.88,134384.0,45.598,45.6488,45.598,45.6403,134384.0
2017-10-02 10:40:00,53.88,53.94,53.84,53.94,118476.0,45.6403,45.6912,45.6065,45.6912,118476.0
2017-10-02 10:50:00,53.93,53.93,53.85,53.88,132760.0,45.6827,45.6827,45.6149,45.6403,132760.0
2017-10-02 11:00:00,53.88,53.92,53.87,53.9,86812.0,45.6403,45.6742,45.6319,45.6573,86812.0
2017-10-02 11:10:00,53.9,53.94,53.86,53.88,140150.0,45.6573,45.6912,45.6234,45.6403,140150.0
2017-10-02 11:20:00,53.87,53.93,53.82,53.93,99742.0,45.6319,45.6827,45.5895,45.6827,99742.0
2017-10-02 11:30:00,53.93,54.02,53.91,54.02,95661.0,45.6827,45.7589,45.6657,45.7589,95661.0
2017-10-02 11:40:00,54.02,54.04,53.95,53.96,74686.0,45.7589,45.7759,45.6996,45.7081,74686.0
2017-10-02 11:50:00,53.96,53.97,53.88,53.91,81047.0,45.7081,45.7166,45.6403,45.6657,81047.0
2017-10-02 12:00:00,53.9,53.91,53.85,53.87,71223.0,45.6573,45.6657,45.6149,45.6319,71223.0
2017-10-02 12:10:00,53.87,53.88,53.84,53.87,64754.0,45.6319,45.6403,45.6065,45.6319,64754.0
2017-10-02 12:20:00,53.87,53.87,53.75,53.76,93610.0,45.6319,45.6319,45.5302,45.5387,93610.0
2017-10-02 12:30:00,53.77,53.81,53.76,53.79,99826.0,45.5472,45.581,45.5387,45.5641,99826.0
2017-10-02 12:40:00,53.8,53.86,53.79,53.85,88032.0,45.5726,45.6234,45.5641,45.6149,88032.0
2017-10-02 12:50:00,53.84,53.86,53.84,53.84,45646.0,45.6065,45.6234,45.6065,45.6065,45646.0
2017-10-02 13:00:00,53.85,53.87,53.84,53.86,64276.0,45.6149,45.6319,45.6065,45.6234,64276.0
2017-10-02 13:10:00,53.86,53.87,53.82,53.84,59401.0,45.6234,45.6319,45.5895,45.6065,59401.0
2017-10-02 13:20:00,53.84,53.85,53.81,53.83,65969.0,45.6065,45.6149,45.581,45.598,65969.0
2017-10-02 13:30:00,53.83,53.85,53.82,53.83,55142.0,45.598,45.6149,45.5895,45.598,55142.0
2017-10-02 13:40:00,53.82,53.86,53.8,53.84,83651.0,45.5895,45.6234,45.5726,45.6065,83651.0
2017-10-02 13:50:00,53.83,53.88,53.82,53.88,74126.0,45.598,45.6403,45.5895,45.6403,74126.0
2017-10-02 14:00:00,53.88,53.9,53.85,53.88,64350.0,45.6403,45.6573,45.6149,45.6403,64350.0
2017-10-02 14:10:00,53.88,53.88,53.81,53.83,64449.0,45.6403,45.6403,45.581,45.598,64449.0
2017-10-02 14:20:00,53.82,53.88,53.82,53.87,77109.0,45.5895,45.6403,45.5895,45.6319,77109.0
2017-10-02 14:30:00,53.88,53.9,53.84,53.85,54635.0,45.6403,45.6573,45.6065,45.6149,54635.0
2017-10-02 14:40:00,53.85,53.87,53.84,53.86,81660.0,45.6149,45.6319,45.6065,45.6234,81660.0
2017-10-02 14:50:00,53.85,53.86,53.79,53.8,79498.0,45.6149,45.6234,45.5641,45.5726,79498.0
2017-10-02 15:00:00,53.8,53.87,53.79,53.86,126313.0,45.5726,45.6319,45.5641,45.6234,126313.0
2017-10-02 15:10:00,53.86,53.87,53.82,53.83,143711.0,45.6234,45.6319,45.5895,45.598,143711.0
2017-10-02 15:20:00,53.83,53.83,53.8,53.8,136139.0,45.598,45.598,45.5726,45.5726,136139.0
2017-10-02 15:30:00,53.8,53.81,53.77,53.8,167926.0,45.5726,45.581,45.5472,45.5726,167926.0
2017-10-02 15:40:00,53.8,53.83,53.76,53.82,172003.0,45.5726,45.598,45.5387,45.5895,172003.0
2017-10-02 15:50:00,53.82,53.92,53.77,53.81,768670.0,45.5895,45.6742,45.5472,45.581,768670.0
2017-10-03 09:30:00,54.0,54.14,53.9,54.07,259467.0,45.742,45.8606,45.6573,45.8013,259467.0
2017-10-03 09:40:00,54.07,54.13,53.99,54.04,150034.0,45.8013,45.8521,45.7335,45.7759,150034.0
2017-10-03 09:50:00,54.04,54.17,54.02,54.16,113039.0,45.7759,45.886,45.7589,45.8775,113039.0
2017-10-03 10:00:00,54.15,54.15,54.06,54.06,76698.0,45.869,45.869,45.7928,45.7928,76698.0
2017-10-03 10:10:00,54.07,54.08,54.0,54.0,124376.0,45.8013,45.8097,45.742,45.742,124376.0
2017-10-03 10:20:00,53.99,54.01,53.95,53.97,71320.0,45.7335,45.7505,45.6996,45.7166,71320.0
2017-10-03 10:30:00,53.97,54.03,53.96,54.0,102386.0,45.7166,45.7674,45.7081,45.742,102386.0
2017-10-03 10:40:00,54.01,54.04,53.98,54.0,83540.0,45.7505,45.7759,45.725,45.742,83540.0
2017-10-03 10:50:00,54.01,54.02,53.97,54.01,105312.0,45.7505,45.7589,45.7166,45.7505,105312.0
2017-10-03 11:00:00,54.0,54.09,53.99,54.08,84179.0,45.742,45.8182,45.7335,45.8097,84179.0
2017-10-03 11:10:00,54.08,54.08,54.05,54.05,134644.0,45.8097,45.8097,45.7843,45.7843,134644.0
2017-10-03 11:20:00,54.06,54.14,54.05,54.12,90644.0,45.7928,45.8606,45.7843,45.8436,90644.0
2017-10-03 11:30:00,54.12,54.16,54.1,54.14,106584.0,45.8436,45.8775,45.8267,45.8606,106584.0
2017-10-03 11:40:00,54.15,54.22,54.14,54.2,97659.0,45.869,45.9283,45.8606,45.9114,97659.0
2017-10-03 11:50:00,54.21,54.28,54.19,54.26,145912.0,45.9199,45.9792,45.9029,45.9622,145912.0
2017-10-03 12:00:00,54.25,54.32,54.25,54.3,79773.0,45.9538,46.013,45.9538,45.9961,79773.0
2017-10-03 12:10:00,54.3,54.34,54.28,54.3,101957.0,45.9961,46.03,45.9792,45.9961,101957.0
2017-10-03 12:20:00,54.3,54.33,54.27,54.27,82288.0,45.9961,46.0215,45.9707,45.9707,82288.0
2017-10-03 12:30:00,54.28,54.29,54.23,54.23,153148.0,45.9792,45.9876,45.9368,45.9368,153148.0
2017-10-03 12:40:00,54.23,54.24,54.2,54.21,65388.0,45.9368,45.9453,45.9114,45.9199,65388.0
2017-10-03 12:50:00,54.21,54.21,54.18,54.18,35954.0,45.9199,45.9199,45.8945,45.8945,35954.0
2017-10-03 13:00:00,54.18,54.19,54.15,54.16,75914.0,45.8945,45.9029,45.869,45.8775,75914.0
2017-10-03 13:10:00,54.16,54.19,54.16,54.18,67696.0,45.8775,45.9029,45.8775,45.8945,67696.0
2017-10-03 13:20:00,54.17,54.18,54.17,54.18,102424.0,45.886,45.8945,45.886,45.8945,102424.0
2017-10-03 13:30:00,54.18,54.18,54.14,54.15,112979.0,45.8945,45.8945,45.8606,45.869,112979.0
2017-10-03 13:40:00,54.15,54.16,54.08,54.1,85076.0,45.869,45.8775,45.8097,45.8267,85076.0
2017-10-03 13:50:00,54.1,54.11,54.08,54.09,42204.0,45.8267,45.8352,45.8097,45.8182,42204.0
2017-10-03 14:00:00,54.1,54.1,54.03,54.04,74164.0,45.8267,45.8267,45.7674,45.7759,74164.0
2017-10-03 14:10:00,54.03,54.08,54.02,54.05,75345.0,45.7674,45.8097,45.7589,45.7843,75345.0
2017-10-03 14:20:00,54.05,54.1,54.03,54.09,58452.0,45.7843,45.8267,45.7674,45.8182,58452.0
2017-10-03 14:30:00,54.09,54.09,54.06,54.08,66838.0,45.8182,45.8182,45.7928,45.8097,66838.0
2017-10-03 14:40:00,54.08,54.08,54.04,54.07,67852.0,45.8097,45.8097,45.7759,45.8013,67852.0
2017-10-03 14:50:00,54.06,54.08,54.05,54.07,59000.0,45.7928,45.8097,45.7843,45.8013,59000.0
2017-10-03 15:00:00,54.07,54.07,54.04,54.05,124915.0,45.8013,45.8013,45.7759,45.7843,124915.0
2017-10-03 15:10:00,54.06,54.1,54.03,54.1,189331.0,45.7928,45.8267,45.7674,45.8267,189331.0
2017-10-03 15:20:00,54.09,54.16,54.09,54.16,144615.0,45.8182,45.8775,45.8182,45.8775,144615.0
2017-10-03 15:30:00,54.16,54.18,54.09,54.09,261257.0,45.8775,45.8945,45.8182,45.8182,261257.0
2017-10-03 15:40:00,54.09,54.1,54.0,54.01,257575.0,45.8182,45.8267,45.742,45.7505,257575.0
2017-10-03 15:50:00,54.0,54.02,53.94,53.98,769632.0,45.742,45.7589,45.6912,45.725,769632.0
2017-10-04 09:30:00,54.12,54.2,54.05,54.07,220037.0,45.8436,45.9114,45.7843,45.8013,220037.0
2017-10-04 09:40:00,54.07,54.15,53.9,53.9,148614.0,45.8013,45.869,45.6573,45.6573,148614.0
2017-10-04 09:50:00,53.9,53.91,53.69,53.79,182256.0,45.6573,45.6657,45.4794,45.5641,182256.0
2017-10-04 10:00:00,53.8,53.86,53.75,53.82,130170.0,45.5726,45.6234,45.5302,45.5895,130170.0
2017-10-04 10:10:00,53.83,53.9,53.83,53.84,97858.0,45.598,45.6573,45.598,45.6065,97858.0
2017-10-04 10:20:00,53.84,53.9,53.79,53.86,95357.0,45.6065,45.6573,45.5641,45.6234,95357.0
2017-10-04 10:30:00,53.87,53.94,53.86,53.93,94386.0,45.6319,45.6912,45.6234,45.6827,94386.0
2017-10-04 10:40:00,53.93,54.03,53.91,54.02,53246.0,45.6827,45.7674,45.6657,45.7589,53246.0
2017-10-04 10:50:00,54.03,54.04,53.93,53.93,74240.0,45.7674,45.7759,45.6827,45.6827,74240.0
2017-10-04 11:00:00,53.94,53.97,53.88,53.93,107179.0,45.6912,45.7166,45.6403,45.6827,107179.0
2017-10-04 11:10:00,53.93,53.95,53.88,53.89,75836.0,45.6827,45.6996,45.6403,45.6488,75836.0
2017-10-04 11:20:00,53.88,53.92,53.86,53.86,83264.0,45.6403,45.6742,45.6234,45.6234,83264.0
2017-10-04 11:30:00,53.87,53.9,53.85,53.88,109201.0,45.6319,45.6573,45.6149,45.6403,109201.0
2017-10-04 11:40:00,53.88,53.9,53.83,53.89,57478.0,45.6403,45.6573,45.598,45.6488,57478.0
2017-10-04 11:50:00,53.89,53.89,53.82,53.84,112176.0,45.6488,45.6488,45.5895,45.6065,112176.0
2017-10-04 12:00:00,53.84,53.91,53.84,53.89,46711.0,45.6065,45.6657,45.6065,45.6488,46711.0
2017-10-04 12:10:00,53.88,53.92,53.83,53.91,99424.0,45.6403,45.6742,45.598,45.6657,99424.0
2017-10-04 12:20:00,53.9,53.92,53.87,53.9,70949.0,45.6573,45.6742,45.6319,45.6573,70949.0
2017-10-04 12:30:00,53.9,53.93,53.87,53.89,79601.0,45.6573,45.6827,45.6319,45.6488,79601.0
2017-10-04 12:40:00,53.89,53.92,53.86,53.92,62186.0,45.6488,45.6742,45.6234,45.6742,62186.0
2017-10-04 12:50:00,53.92,53.93,53.9,53.9,35684.0,45.6742,45.6827,45.6573,45.6573,35684.0
2017-10-04 13:00:00,53.9,53.91,53.85,53.9,134853.0,45.6573,45.6657,45.6149,45.6573,134853.0
2017-10-04 13:10:00,53.89,53.92,53.85,53.85,65148.0,45.6488,45.6742,45.6149,45.6149,65148.0
2017-10-04 13:20:00,53.86,53.86,53.82,53.85,61767.0,45.6234,45.6234,45.5895,45.6149,61767.0
2017-10-04 13:30:00,53.86,53.87,53.79,53.8,83625.0,45.6234,45.6319,45.5641,45.5726,83625.0
2017-10-04 13:40:00,53.8,53.82,53.77,53.8,92788.0,45.5726,45.5895,45.5472,45.5726,92788.0
2017-10-04 13:50:00,53.79,53.82,53.76,53.78,65764.0,45.5641,45.5895,45.5387,45.5556,65764.0
2017-10-04 14:00:00,53.79,53.8,53.75,53.77,84496.0,45.5641,45.5726,45.5302,45.5472,84496.0
2017-10-04 14:10:00,53.77,53.82,53.76,53.82,71986.0,45.5472,45.5895,45.5387,45.5895,71986.0
2017-10-04 14:20:00,53.82,53.87,53.81,53.86,53007.0,45.5895,45.6319,45.581,45.6234,53007.0
2017-10-04 14:30:00,53.87,53.88,53.85,53.88,56078.0,45.6319,45.6403,45.6149,45.6403,56078.0
2017-10-04 14:40:00,53.88,53.88,53.83,53.85,56460.0,45.6403,45.6403,45.598,45.6149,56460.0
2017-10-04 14:50:00,53.85,53.87,53.83,53.85,88040.0,45.6149,45.6319,45.598,45.6149,88040.0
2017-10-04 15:00:00,53.85,53.92,53.85,53.92,74708.0,45.6149,45.6742,45.6149,45.6742,74708.0
2017-10-04 15:10:00,53.92,53.94,53.91,53.92,84023.0,45.6742,45.6912,45.6657,45.6742,84023.0
2017-10-04 15:20:00,53.93,53.94,53.9,53.92,93361.0,45.6827,45.6912,45.6573,45.6742,93361.0
2017-10-04 15:30:00,53.92,53.93,53.88,53.92,104196.0,45.6742,45.6827,45.6403,45.6742,104196.0
2017-10-04 15:40:00,53.92,53.92,53.83,53.85,146686.0,45.6742,45.6742,45.598,45.6149,146686.0
2017-10-04 15:50:00,53.84,53.94,53.83,53.92,570574.0,45.6065,45.6912,45.598,45.6742,570574.0
2017-10-05 09:30:00,54.06,54.12,53.92,54.11,255985.0,45.7928,45.8436,45.6742,45.8352,255985.0
2017-10-05 09:40:00,54.11,54.28,54.1,54.26,134249.0,45.8352,45.9792,45.8267,45.9622,134249.0
2017-10-05 09:50:00,54.26,54.37,54.26,54.33,154569.0,45.9622,46.0554,45.9622,46.0215,154569.0
2017-10-05 10:00:00,54.33,54.42,54.32,54.41,101194.0,46.0215,46.0978,46.013,46.0893,101194.0
2017-10-05 10:10:00,54.41,54.49,54.41,54.49,138439.0,46.0893,46.157,46.0893,46.157,138439.0
2017-10-05 10:20:00,54.48,54.54,54.47,54.51,145726.0,46.1486,46.1994,46.1401,46.174,145726.0
2017-10-05 10:30:00,54.52,54.65,54.49,54.64,210425.0,46.1825,46.2926,46.157,46.2841,210425.0
2017-10-05 10:40:00,54.65,54.65,54.57,54.61,192344.0,46.2926,46.2926,46.2248,46.2587,192344.0
2017-10-05 10:50:00,54.62,54.63,54.58,54.61,168491.0,46.2672,46.2756,46.2333,46.2587,168491.0
2017-10-05 11:00:00,54.61,54.65,54.59,54.62,211310.0,46.2587,46.2926,46.2418,46.2672,211310.0
2017-10-05 11:10:00,54.63,54.72,54.6,54.71,180462.0,46.2756,46.3519,46.2502,46.3434,180462.0
2017-10-05 11:20:00,54.72,54.73,54.65,54.73,96055.0,46.3519,46.3603,46.2926,46.3603,96055.0
2017-10-05 11:30:00,54.72,54.74,54.69,54.71,135203.0,46.3519,46.3688,46.3265,46.3434,135203.0
2017-10-05 11:40:00,54.7,54.76,54.7,54.76,160539.0,46.3349,46.3858,46.3349,46.3858,160539.0
2017-10-05 11:50:00,54.76,54.83,54.75,54.82,111704.0,46.3858,46.4451,46.3773,46.4366,111704.0
2017-10-05 12:00:00,54.82,54.84,54.8,54.83,156741.0,46.4366,46.4535,46.4196,46.4451,156741.0
2017-10-05 12:10:00,54.82,54.87,54.81,54.86,78180.0,46.4366,46.4789,46.4281,46.4705,78180.0
2017-10-05 12:20:00,54.87,54.97,54.85,54.96,222624.0,46.4789,46.5636,46.462,46.5552,222624.0
2017-10-05 12:30:00,54.97,54.97,54.88,54.89,109412.0,46.5636,46.5636,46.4874,46.4959,109412.0
2017-10-05 12:40:00,54.9,54.93,54.88,54.9,87797.0,46.5043,46.5298,46.4874,46.5043,87797.0
2017-10-05 12:50:00,54.9,54.91,54.8,54.8,101624.0,46.5043,46.5128,46.4196,46.4196,101624.0
2017-10-05 13:00:00,54.81,54.81,54.74,54.79,111457.0,46.4281,46.4281,46.3688,46.4112,111457.0
2017-10-05 13:10:00,54.79,54.79,54.67,54.69,101087.0,46.4112,46.4112,46.3095,46.3265,101087.0
2017-10-05 13:20:00,54.69,54.71,54.65,54.7,139601.0,46.3265,46.3434,46.2926,46.3349,139601.0
2017-10-05 13:30:00,54.7,54.71,54.63,54.7,173637.0,46.3349,46.3434,46.2756,46.3349,173637.0
2017-10-05 13:40:00,54.7,54.71,54.67,54.69,230494.0,46.3349,46.3434,46.3095,46.3265,230494.0
2017-10-05 13:50:00,54.69,54.7,54.65,54.69,65421.0,46.3265,46.3349,46.2926,46.3265,65421.0
2017-10-05 14:00:00,54.69,54.69,54.64,54.65,59157.0,46.3265,46.3265,46.2841,46.2926,59157.0
2017-10-05 14:10:00,54.65,54.68,54.64,54.66,109942.0,46.2926,46.318,46.2841,46.3011,109942.0
2017-10-05 14:20:00,54.66,54.67,54.63,54.65,73685.0,46.3011,46.3095,46.2756,46.2926,73685.0
2017-10-05 14:30:00,54.65,54.7,54.64,54.7,53222.0,46.2926,46.3349,46.2841,46.3349,53222.0
2017-10-05 14:40:00,54.7,54.7,54.64,54.64,74206.0,46.3349,46.3349,46.2841,46.2841,74206.0
2017-10-05 14:50:00,54.65,54.7,54.64,54.69,81614.0,46.2926,46.3349,46.2841,46.3265,81614.0
2017-10-05 15:00:00,54.69,54.73,54.69,54.72,134425.0,46.3265,46.3603,46.3265,46.3519,134425.0
2017-10-05 15:10:00,54.72,54.76,54.71,54.71,99094.0,46.3519,46.3858,46.3434,46.3434,99094.0
2017-10-05 15:20:00,54.72,54.77,54.72,54.73,118654.0,46.3519,46.3942,46.3519,46.3603,118654.0
2017-10-05 15:30:00,54.72,54.73,54.68,54.69,270765.0,46.3519,46.3603,46.318,46.3265,270765.0
2017-10-05 15:40:00,54.69,54.69,54.63,54.64,239402.0,46.3265,46.3265,46.2756,46.2841,239402.0
2017-10-05 15:50:00,54.64,54.65,54.59,54.61,707904.0,46.2841,46.2926,46.2418,46.2587,707904.0
2017-10-06 09:30:00,54.5,54.67,54.24,54.58,629446.0,46.1655,46.3095,45.9453,46.2333,629446.0
2017-10-06 09:40:00,54.57,54.78,54.57,54.7,221758.0,46.2248,46.4027,46.2248,46.3349,221758.0
2017-10-06 09:50:00,54.7,54.82,54.69,54.82,116841.0,46.3349,46.4366,46.3265,46.4366,116841.0
2017-10-06 10:00:00,54.82,54.87,54.79,54.82,171789.0,46.4366,46.4789,46.4112,46.4366,171789.0
2017-10-06 10:10:00,54.82,54.94,54.82,54.9,148135.0,46.4366,46.5382,46.4366,46.5043,148135.0
2017-10-06 10:20:00,54.9,54.91,54.84,54.87,110543.0,46.5043,46.5128,46.4535,46.4789,110543.0
2017-10-06 10:30:00,54.87,54.87,54.71,54.71,263517.0,46.4789,46.4789,46.3434,46.3434,263517.0
2017-10-06 10:40:00,54.72,54.87,54.72,54.85,157397.0,46.3519,46.4789,46.3519,46.462,157397.0
2017-10-06 10:50:00,54.85,54.85,54.65,54.72,105668.0,46.462,46.462,46.2926,46.3519,105668.0
2017-10-06 11:00:00,54.73,54.79,54.71,54.75,104512.0,46.3603,46.4112,46.3434,46.3773,104512.0
2017-10-06 11:10:00,54.75,54.85,54.72,54.83,138578.0,46.3773,46.462,46.3519,46.4451,138578.0
2017-10-06 11:20:00,54.83,54.86,54.81,54.84,107248.0,46.4451,46.4705,46.4281,46.4535,107248.0
2017-10-06 11:30:00,54.84,54.96,54.84,54.91,415010.0,46.4535,46.5552,46.4535,46.5128,415010.0
2017-10-06 11:40:00,54.91,54.92,54.84,54.92,184539.0,46.5128,46.5213,46.4535,46.5213,184539.0
2017-10-06 11:50:00,54.92,55.0,54.92,54.98,169507.0,46.5213,46.5891,46.5213,46.5721,169507.0
2017-10-06 12:00:00,54.97,55.03,54.96,54.98,237492.0,46.5636,46.6145,46.5552,46.5721,237492.0
2017-10-06 12:10:00,54.97,55.04,54.97,55.02,111520.0,46.5636,46.6229,46.5636,46.606,111520.0
2017-10-06 12:20:00,55.03,55.05,54.99,54.99,247482.0,46.6145,46.6314,46.5806,46.5806,247482.0
2017-10-06 12:30:00,55.0,55.06,54.97,55.06,148280.0,46.5891,46.6399,46.5636,46.6399,148280.0
2017-10-06 12:40:00,55.05,55.12,55.04,55.11,164415.0,46.6314,46.6907,46.6229,46.6822,164415.0
2017-10-06 12:50:00,55.11,55.13,55.06,55.1,128754.0,46.6822,46.6992,46.6399,46.6738,128754.0
2017-10-06 13:00:00,55.1,55.15,55.08,55.14,127639.0,46.6738,46.7161,46.6568,46.7076,127639.0
2017-10-06 13:10:00,55.15,55.15,55.08,55.12,196856.0,46.7161,46.7161,46.6568,46.6907,196856.0
2017-10-06 13:20:00,55.12,55.15,55.09,55.11,159231.0,46.6907,46.7161,46.6653,46.6822,159231.0
2017-10-06 13:30:00,55.12,55.15,55.09,55.11,125432.0,46.6907,46.7161,46.6653,46.6822,125432.0
2017-10-06 13:40:00,55.1,55.14,55.1,55.13,91953.0,46.6738,46.7076,46.6738,46.6992,91953.0
2017-10-06 13:50:00,55.13,55.19,55.12,55.19,143989.0,46.6992,46.75,46.6907,46.75,143989.0
2017-10-06 14:00:00,55.19,55.28,55.18,55.28,246357.0,46.75,46.8262,46.7415,46.8262,246357.0
2017-10-06 14:10:00,55.28,55.32,55.24,55.29,265130.0,46.8262,46.8601,46.7924,46.8347,265130.0
2017-10-06 14:20:00,55.3,55.31,55.26,55.3,154341.0,46.8432,46.8516,46.8093,46.8432,154341.0
2017-10-06 14:30:00,55.31,55.38,55.3,55.36,303948.0,46.8516,46.9109,46.8432,46.894,303948.0
2017-10-06 14:40:00,55.37,55.43,55.35,55.35,210804.0,46.9025,46.9533,46.8855,46.8855,210804.0
2017-10-06 14:50:00,55.35,55.45,55.35,55.44,199826.0,46.8855,46.9702,46.8855,46.9618,199826.0
2017-10-06 15:00:00,55.44,55.45,55.38,55.41,238016.0,46.9618,46.9702,46.9109,46.9364,238016.0
2017-10-06 15:10:00,55.41,55.42,55.33,55.39,305372.0,46.9364,46.9448,46.8686,46.9194,305372.0
2017-10-06 15:20:00,55.39,55.4,55.3,55.33,246288.0,46.9194,46.9279,46.8432,46.8686,246288.0
2017-10-06 15:30:00,55.33,55.34,55.24,55.25,383153.0,46.8686,46.8771,46.7924,46.8008,383153.0
2017-10-06 15:40:00,55.26,55.3,55.18,55.22,516256.0,46.8093,46.8432,46.7415,46.7754,516256.0
2017-10-06 15:50:00,55.23,55.23,55.11,55.16,955542.0,46.7839,46.7839,46.6822,46.7246,955542.0
2017-10-09 09:30:00,55.37,55.47,54.96,55.43,391739.0,46.9025,46.9872,46.5552,46.9533,391739.0
2017-10-09 09:40:00,55.43,55.47,55.33,55.41,250627.0,46.9533,46.9872,46.8686,46.9364,250627.0
2017-10-09 09:50:00,55.41,55.45,55.3,55.43,141306.0,46.9364,46.9702,46.8432,46.9533,141306.0
2017-10-09 10:00:00,55.44,55.49,55.37,55.41,194000.0,46.9618,47.0041,46.9025,46.9364,194000.0
2017-10-09 10:10:00,55.42,55.46,55.36,55.43,89155.0,46.9448,46.9787,46.894,46.9533,89155.0
2017-10-09 10:20:00,55.42,55.45,55.37,55.38,123274.0,46.9448,46.9702,46.9025,46.9109,123274.0
2017-10-09 10:30:00,55.38,55.47,55.38,55.44,136127.0,46.9109,46.9872,46.9109,46.9618,136127.0
2017-10-09 10:40:00,55.45,55.49,55.39,55.43,117513.0,46.9702,47.0041,46.9194,46.9533,117513.0
2017-10-09 10:50:00,55.43,55.48,55.42,55.47,114590.0,46.9533,46.9957,46.9448,46.9872,114590.0
2017-10-09 11:00:00,55.47,55.49,55.41,55.44,101782.0,46.9872,47.0041,46.9364,46.9618,101782.0
2017-10-09 11:10:00,55.44,55.46,55.41,55.43,64445.0,46.9618,46.9787,46.9364,46.9533,64445.0
2017-10-09 11:20:00,55.43,55.48,55.41,55.41,182927.0,46.9533,46.9957,46.9364,46.9364,182927.0
2017-10-09 11:30:00,55.41,55.46,55.4,55.43,114071.0,46.9364,46.9787,46.9279,46.9533,114071.0
2017-10-09 11:40:00,55.43,55.45,55.37,55.38,81414.0,46.9533,46.9702,46.9025,46.9109,81414.0
2017-10-09 11:50:00,55.37,55.38,55.36,55.36,47178.0,46.9025,46.9109,46.894,46.894,47178.0
2017-10-09 12:00:00,55.36,55.4,55.36,55.38,50809.0,46.894,46.9279,46.894,46.9109,50809.0
2017-10-09 12:10:00,55.38,55.39,55.36,55.37,50339.0,46.9109,46.9194,46.894,46.9025,50339.0
2017-10-09 12:20:00,55.36,55.37,55.31,55.32,78513.0,46.894,46.9025,46.8516,46.8601,78513.0
2017-10-09 12:30:00,55.33,55.37,55.32,55.36,125753.0,46.8686,46.9025,46.8601,46.894,125753.0
2017-10-09 12:40:00,55.36,55.36,55.3,55.32,130870.0,46.894,46.894,46.8432,46.8601,130870.0
2017-10-09 12:50:00,55.32,55.36,55.31,55.31,67877.0,46.8601,46.894,46.8516,46.8516,67877.0
2017-10-09 13:00:00,55.31,55.34,55.27,55.28,51610.0,46.8516,46.8771,46.8178,46.8262,51610.0
2017-10-09 13:10:00,55.27,55.28,55.21,55.21,51017.0,46.8178,46.8262,46.7669,46.7669,51017.0
2017-10-09 13:20:00,55.21,55.23,55.19,55.23,50508.0,46.7669,46.7839,46.75,46.7839,50508.0
2017-10-09 13:30:00,55.23,55.24,55.21,55.23,54366.0,46.7839,46.7924,46.7669,46.7839,54366.0
2017-10-09 13:40:00,55.22,55.24,55.19,55.22,90781.0,46.7754,46.7924,46.75,46.7754,90781.0
2017-10-09 13:50:00,55.22,55.25,55.2,55.22,76775.0,46.7754,46.8008,46.7585,46.7754,76775.0
2017-10-09 14:00:00,55.22,55.23,55.14,55.17,87001.0,46.7754,46.7839,46.7076,46.7331,87001.0
2017-10-09 14:10:00,55.16,55.19,55.13,55.15,88699.0,46.7246,46.75,46.6992,46.7161,88699.0
2017-10-09 14:20:00,55.16,55.17,55.12,55.16,55209.0,46.7246,46.7331,46.6907,46.7246,55209.0
2017-10-09 14:30:00,55.15,55.16,55.04,55.1,205243.0,46.7161,46.7246,46.6229,46.6738,205243.0
2017-10-09 14:40:00,55.1,55.13,55.09,55.1,48752.0,46.6738,46.6992,46.6653,46.6738,48752.0
2017-10-09 14:50:00,55.1,55.1,55.06,55.07,80879.0,46.6738,46.6738,46.6399,46.6484,80879.0
2017-10-09 15:00:00,55.07,55.12,55.06,55.12,49431.0,46.6484,46.6907,46.6399,46.6907,49431.0
2017-10-09 15:10:00,55.12,55.12,55.06,55.07,97892.0,46.6907,46.6907,46.6399,46.6484,97892.0
2017-10-09 15:20:00,55.07,55.12,55.07,55.12,54894.0,46.6484,46.6907,46.6484,46.6907,54894.0
2017-10-09 15:30:00,55.11,55.12,55.02,55.05,213677.0,46.6822,46.6907,46.606,46.6314,213677.0
2017-10-09 15:40:00,55.04,55.04,54.99,55.0,171995.0,46.6229,46.6229,46.5806,46.5891,171995.0
2017-10-09 15:50:00,55.0,55.07,54.98,55.03,510608.0,46.5891,46.6484,46.5721,46.6145,510608.0
2017-10-10 09:30:00,55.1,55.35,55.08,55.34,289078.0,46.6738,46.8855,46.6568,46.8771,289078.0
2017-10-10 09:40:00,55.33,55.51,55.32,55.49,317667.0,46.8686,47.0211,46.8601,47.0041,317667.0
2017-10-10 09:50:00,55.48,55.55,55.43,55.54,226123.0,46.9957,47.0549,46.9533,47.0465,226123.0
2017-10-10 10:00:00,55.54,55.66,55.51,55.55,325007.0,47.0465,47.1481,47.0211,47.0549,325007.0
2017-10-10 10:10:00,55.55,55.76,55.53,55.75,205995.0,47.0549,47.2328,47.038,47.2244,205995.0
2017-10-10 10:20:00,55.74,55.74,55.6,55.68,190872.0,47.2159,47.2159,47.0973,47.1651,190872.0
2017-10-10 10:30:00,55.67,55.68,55.53,55.59,205654.0,47.1566,47.1651,47.038,47.0888,205654.0
2017-10-10 10:40:00,55.59,55.69,55.57,55.68,129953.0,47.0888,47.1735,47.0719,47.1651,129953.0
2017-10-10 10:50:00,55.69,55.75,55.66,55.75,140008.0,47.1735,47.2244,47.1481,47.2244,140008.0
2017-10-10 11:00:00,55.75,55.75,55.63,55.75,136399.0,47.2244,47.2244,47.1227,47.2244,136399.0
2017-10-10 11:10:00,55.74,55.79,55.71,55.78,146985.0,47.2159,47.2582,47.1905,47.2498,146985.0
2017-10-10 11:20:00,55.79,55.84,55.76,55.84,129614.0,47.2582,47.3006,47.2328,47.3006,129614.0
2017-10-10 11:30:00,55.83,55.85,55.79,55.79,82507.0,47.2921,47.3091,47.2582,47.2582,82507.0
2017-10-10 11:40:00,55.79,55.82,55.75,55.77,119900.0,47.2582,47.2837,47.2244,47.2413,119900.0
2017-10-10 11:50:00,55.77,55.79,55.68,55.71,83969.0,47.2413,47.2582,47.1651,47.1905,83969.0
2017-10-10 12:00:00,55.72,55.74,55.63,55.67,83014.0,47.1989,47.2159,47.1227,47.1566,83014.0
2017-10-10 12:10:00,55.67,55.67,55.56,55.58,108938.0,47.1566,47.1566,47.0634,47.0804,108938.0
2017-10-10 12:20:00,55.58,55.7,55.58,55.62,198332.0,47.0804,47.182,47.0804,47.1142,198332.0
2017-10-10 12:30:00,55.62,55.7,55.61,55.68,121240.0,47.1142,47.182,47.1058,47.1651,121240.0
2017-10-10 12:40:00,55.68,55.71,55.61,55.63,96216.0,47.1651,47.1905,47.1058,47.1227,96216.0
2017-10-10 12:50:00,55.62,55.63,55.56,55.59,102040.0,47.1142,47.1227,47.0634,47.0888,102040.0
2017-10-10 13:00:00,55.58,55.6,55.47,55.48,71677.0,47.0804,47.0973,46.9872,46.9957,71677.0
2017-10-10 13:10:00,55.48,55.54,55.47,55.5,58455.0,46.9957,47.0465,46.9872,47.0126,58455.0
2017-10-10 13:20:00,55.49,55.51,55.47,55.5,83519.0,47.0041,47.0211,46.9872,47.0126,83519.0
2017-10-10 13:30:00,55.5,55.51,55.45,55.49,81228.0,47.0126,47.0211,46.9702,47.0041,81228.0
2017-10-10 13:40:00,55.49,55.49,55.44,55.45,49817.0,47.0041,47.0041,46.9618,46.9702,49817.0
2017-10-10 13:50:00,55.46,55.47,55.38,55.38,119657.0,46.9787,46.9872,46.9109,46.9109,119657.0
2017-10-10 14:00:00,55.38,55.42,55.38,55.4,70596.0,46.9109,46.9448,46.9109,46.9279,70596.0
2017-10-10 14:10:00,55.39,55.41,55.37,55.37,61769.0,46.9194,46.9364,46.9025,46.9025,61769.0
2017-10-10 14:20:00,55.37,55.4,55.33,55.38,107940.0,46.9025,46.9279,46.8686,46.9109,107940.0
2017-10-10 14:30:00,55.38,55.43,55.37,55.42,74037.0,46.9109,46.9533,46.9025,46.9448,74037.0
2017-10-10 14:40:00,55.43,55.44,55.39,55.43,95555.0,46.9533,46.9618,46.9194,46.9533,95555.0
2017-10-10 14:50:00,55.43,55.47,55.41,55.42,92486.0,46.9533,46.9872,46.9364,46.9448,92486.0
2017-10-10 15:00:00,55.42,55.45,55.41,55.41,67012.0,46.9448,46.9702,46.9364,46.9364,67012.0
2017-10-10 15:10:00,55.42,55.45,55.41,55.41,88715.0,46.9448,46.9702,46.9364,46.9364,88715.0
2017-10-10 15:20:00,55.41,55.46,55.41,55.46,98182.0,46.9364,46.9787,46.9364,46.9787,98182.0
2017-10-10 15:30:00,55.46,55.48,55.43,55.43,102762.0,46.9787,46.9957,46.9533,46.9533,102762.0
2017-10-10 15:40:00,55.43,55.43,55.4,55.41,162707.0,46.9533,46.9533,46.9279,46.9364,162707.0
2017-10-10 15:50:00,55.41,55.44,55.35,55.42,489981.0,46.9364,46.9618,46.8855,46.9448,489981.0
2017-10-11 09:30:00,55.46,55.6,55.41,55.52,199937.0,46.9787,47.0973,46.9364,47.0295,199937.0
2017-10-11 09:40:00,55.52,55.52,55.33,55.36,84371.0,47.0295,47.0295,46.8686,46.894,84371.0
2017-10-11 09:50:00,55.36,55.38,55.26,55.31,80966.0,46.894,46.9109,46.8093,46.8516,80966.0
2017-10-11 10:00:00,55.3,55.38,55.26,55.38,56944.0,46.8432,46.9109,46.8093,46.9109,56944.0
2017-10-11 10:10:00,55.37,55.39,55.32,55.35,51035.0,46.9025,46.9194,46.8601,46.8855,51035.0
2017-10-11 10:20:00,55.35,55.5,55.35,55.5,112930.0,46.8855,47.0126,46.8855,47.0126,112930.0
2017-10-11 10:30:00,55.5,55.53,55.45,55.48,55331.0,47.0126,47.038,46.9702,46.9957,55331.0
2017-10-11 10:40:00,55.49,55.49,55.45,55.49,52496.0,47.0041,47.0041,46.9702,47.0041,52496.0
2017-10-11 10:50:00,55.49,55.57,55.49,55.52,61782.0,47.0041,47.0719,47.0041,47.0295,61782.0
2017-10-11 11:00:00,55.52,55.53,55.48,55.49,67844.0,47.0295,47.038,46.9957,47.0041,67844.0
2017-10-11 11:10:00,55.49,55.51,55.47,55.51,57309.0,47.0041,47.0211,46.9872,47.0211,57309.0
2017-10-11 11:20:00,55.5,55.52,55.48,55.48,49823.0,47.0126,47.0295,46.9957,46.9957,49823.0
2017-10-11 11:30:00,55.47,55.49,55.46,55.48,49985.0,46.9872,47.0041,46.9787,46.9957,49985.0
2017-10-11 11:40:00,55.47,55.53,55.47,55.48,75047.0,46.9872,47.038,46.9872,46.9957,75047.0
2017-10-11 11:50:00,55.48,55.54,55.48,55.54,125528.0,46.9957,47.0465,46.9957,47.0465,125528.0
2017-10-11 12:00:00,55.54,55.61,55.53,55.61,197360.0,47.0465,47.1058,47.038,47.1058,197360.0
2017-10-11 12:10:00,55.61,55.74,55.6,55.74,189008.0,47.1058,47.2159,47.0973,47.2159,189008.0
2017-10-11 12:20:00,55.75,55.8,55.71,55.74,141438.0,47.2244,47.2667,47.1905,47.2159,141438.0
2017-10-11 12:30:00,55.75,55.76,55.68,55.72,111512.0,47.2244,47.2328,47.1651,47.1989,111512.0
2017-10-11 12:40:00,55.71,55.72,55.69,55.72,115024.0,47.1905,47.1989,47.1735,47.1989,115024.0
2017-10-11 12:50:00,55.72,55.73,55.68,55.68,133182.0,47.1989,47.2074,47.1651,47.1651,133182.0
2017-10-11 13:00:00,55.69,55.78,55.68,55.75,116491.0,47.1735,47.2498,47.1651,47.2244,116491.0
2017-10-11 13:10:00,55.75,55.79,55.75,55.79,103590.0,47.2244,47.2582,47.2244,47.2582,103590.0
2017-10-11 13:20:00,55.79,55.79,55.71,55.74,86467.0,47.2582,47.2582,47.1905,47.2159,86467.0
2017-10-11 13:30:00,55.74,55.75,55.67,55.68,75086.0,47.2159,47.2244,47.1566,47.1651,75086.0
2017-10-11 13:40:00,55.67,55.69,55.66,55.69,66908.0,47.1566,47.1735,47.1481,47.1735,66908.0
2017-10-11 13:50:00,55.69,55.69,55.64,55.66,87616.0,47.1735,47.1735,47.1312,47.1481,87616.0
2017-10-11 14:00:00,55.67,55.69,55.64,55.66,88245.0,47.1566,47.1735,47.1312,47.1481,88245.0
2017-10-11 14:10:00,55.66,55.67,55.58,55.59,89960.0,47.1481,47.1566,47.0804,47.0888,89960.0
2017-10-11 14:20:00,55.59,55.61,55.56,55.57,155988.0,47.0888,47.1058,47.0634,47.0719,155988.0
2017-10-11 14:30:00,55.57,55.59,55.55,55.55,106098.0,47.0719,47.0888,47.0549,47.0549,106098.0
2017-10-11 14:40:00,55.55,55.58,55.5,55.5,121066.0,47.0549,47.0804,47.0126,47.0126,121066.0
2017-10-11 14:50:00,55.5,55.5,55.41,55.46,125394.0,47.0126,47.0126,46.9364,46.9787,125394.0
2017-10-11 15:00:00,55.46,55.46,55.38,55.39,158797.0,46.9787,46.9787,46.9109,46.9194,158797.0
2017-10-11 15:10:00,55.39,55.49,55.39,55.46,168403.0,46.9194,47.0041,46.9194,46.9787,168403.0
2017-10-11 15:20:00,55.46,55.51,55.45,55.49,170669.0,46.9787,47.0211,46.9702,47.0041,170669.0
2017-10-11 15:30:00,55.49,55.53,55.46,55.52,228263.0,47.0041,47.038,46.9787,47.0295,228263.0
2017-10-11 15:40:00,55.52,55.53,55.47,55.48,353152.0,47.0295,47.038,46.9872,46.9957,353152.0
2017-10-11 15:50:00,55.49,55.67,55.48,55.63,795796.0,47.0041,47.1566,46.9957,47.1227,795796.0
2017-10-12 09:30:00,55.67,55.7,55.42,55.51,259072.0,47.1566,47.182,46.9448,47.0211,259072.0
2017-10-12 09:40:00,55.5,55.5,55.34,55.36,81798.0,47.0126,47.0126,46.8771,46.894,81798.0
2017-10-12 09:50:00,55.37,55.43,55.33,55.34,86141.0,46.9025,46.9533,46.8686,46.8771,86141.0
2017-10-12 10:00:00,55.34,55.52,55.3,55.51,115287.0,46.8771,47.0295,46.8432,47.0211,115287.0
2017-10-12 10:10:00,55.52,55.7,55.51,55.66,93647.0,47.0295,47.182,47.0211,47.1481,93647.0
2017-10-12 10:20:00,55.66,55.71,55.6,55.68,89251.0,47.1481,47.1905,47.0973,47.1651,89251.0
2017-10-12 10:30:00,55.69,55.71,55.66,55.69,63414.0,47.1735,47.1905,47.1481,47.1735,63414.0
2017-10-12 10:40:00,55.7,55.7,55.61,55.64,88613.0,47.182,47.182,47.1058,47.1312,88613.0
2017-10-12 10:50:00,55.64,55.68,55.63,55.67,67842.0,47.1312,47.1651,47.1227,47.1566,67842.0
2017-10-12 11:00:00,55.67,55.83,55.66,55.8,142531.0,47.1566,47.2921,47.1481,47.2667,142531.0
2017-10-12 11:10:00,55.8,55.84,55.79,55.8,115584.0,47.2667,47.3006,47.2582,47.2667,115584.0
2017-10-12 11:20:00,55.8,55.83,55.77,55.82,88268.0,47.2667,47.2921,47.2413,47.2837,88268.0
2017-10-12 11:30:00,55.83,55.85,55.8,55.81,71228.0,47.2921,47.3091,47.2667,47.2752,71228.0
2017-10-12 11:40:00,55.81,55.89,55.8,55.88,69561.0,47.2752,47.343,47.2667,47.3345,69561.0
2017-10-12 11:50:00,55.89,55.93,55.88,55.91,94962.0,47.343,47.3768,47.3345,47.3599,94962.0
2017-10-12 12:00:00,55.92,55.94,55.9,55.94,72754.0,47.3684,47.3853,47.3514,47.3853,72754.0
2017-10-12 12:10:00,55.94,55.94,55.87,55.91,89083.0,47.3853,47.3853,47.326,47.3599,89083.0
2017-10-12 12:20:00,55.91,55.92,55.88,55.9,59288.0,47.3599,47.3684,47.3345,47.3514,59288.0
2017-10-12 12:30:00,55.9,55.98,55.88,55.88,135692.0,47.3514,47.4192,47.3345,47.3345,135692.0
2017-10-12 12:40:00,55.88,56.0,55.88,55.97,102001.0,47.3345,47.4361,47.3345,47.4107,102001.0
2017-10-12 12:50:00,55.97,55.98,55.94,55.97,83840.0,47.4107,47.4192,47.3853,47.4107,83840.0
2017-10-12 13:00:00,55.98,56.03,55.95,56.03,157126.0,47.4192,47.4615,47.3938,47.4615,157126.0
2017-10-12 13:10:00,56.03,56.07,56.02,56.06,73847.0,47.4615,47.4954,47.4531,47.487,73847.0
2017-10-12 13:20:00,56.06,56.12,56.05,56.1,102184.0,47.487,47.5378,47.4785,47.5208,102184.0
2017-10-12 13:30:00,56.1,56.13,56.08,56.1,115623.0,47.5208,47.5462,47.5039,47.5208,115623.0
2017-10-12 13:40:00,56.09,56.1,56.01,56.08,177026.0,47.5124,47.5208,47.4446,47.5039,177026.0
2017-10-12 13:50:00,56.08,56.09,56.01,56.06,84667.0,47.5039,47.5124,47.4446,47.487,84667.0
2017-10-12 14:00:00,56.06,56.1,56.05,56.09,58853.0,47.487,47.5208,47.4785,47.5124,58853.0
2017-10-12 14:10:00,56.09,56.15,56.08,56.15,144031.0,47.5124,47.5632,47.5039,47.5632,144031.0
2017-10-12 14:20:00,56.15,56.2,56.14,56.19,153523.0,47.5632,47.6055,47.5547,47.5971,153523.0
2017-10-12 14:30:00,56.19,56.24,56.17,56.23,123981.0,47.5971,47.6394,47.5801,47.631,123981.0
2017-10-12 14:40:00,56.24,56.27,56.16,56.18,156136.0,47.6394,47.6648,47.5717,47.5886,156136.0
2017-10-12 14:50:00,56.17,56.24,56.16,56.21,96326.0,47.5801,47.6394,47.5717,47.614,96326.0
2017-10-12 15:00:00,56.21,56.22,56.15,56.16,181604.0,47.614,47.6225,47.5632,47.5717,181604.0
2017-10-12 15:10:00,56.16,56.27,56.15,56.22,337476.0,47.5717,47.6648,47.5632,47.6225,337476.0
2017-10-12 15:20:00,56.22,56.24,56.15,56.16,104086.0,47.6225,47.6394,47.5632,47.5717,104086.0
2017-10-12 15:30:00,56.15,56.16,56.01,56.06,300131.0,47.5632,47.5717,47.4446,47.487,300131.0
2017-10-12 15:40:00,56.07,56.09,55.98,56.0,408477.0,47.4954,47.5124,47.4192,47.4361,408477.0
2017-10-12 15:50:00,55.99,55.99,55.92,55.98,838907.0,47.4277,47.4277,47.3684,47.4192,838907.0
2017-10-13 09:30:00,56.0,56.29,55.98,56.29,408202.0,47.4361,47.6818,47.4192,47.6818,408202.0
2017-10-13 09:40:00,56.28,56.35,56.15,56.29,200995.0,47.6733,47.7326,47.5632,47.6818,200995.0
2017-10-13 09:50:00,56.28,56.43,56.23,56.28,215552.0,47.6733,47.8004,47.631,47.6733,215552.0
2017-10-13 10:00:00,56.28,56.35,56.26,56.31,69152.0,47.6733,47.7326,47.6564,47.6987,69152.0
2017-10-13 10:10:00,56.32,56.34,56.18,56.23,96022.0,47.7072,47.7241,47.5886,47.631,96022.0
2017-10-13 10:20:00,56.23,56.27,56.1,56.13,89788.0,47.631,47.6648,47.5208,47.5462,89788.0
2017-10-13 10:30:00,56.14,56.14,56.03,56.03,126725.0,47.5547,47.5547,47.4615,47.4615,126725.0
2017-10-13 10:40:00,56.03,56.08,56.0,56.02,115535.0,47.4615,47.5039,47.4361,47.4531,115535.0
2017-10-13 10:50:00,56.02,56.03,55.9,55.91,187049.0,47.4531,47.4615,47.3514,47.3599,187049.0
2017-10-13 11:00:00,55.9,55.96,55.89,55.96,88075.0,47.3514,47.4022,47.343,47.4022,88075.0
2017-10-13 11:10:00,55.95,55.96,55.86,55.91,85804.0,47.3938,47.4022,47.3175,47.3599,85804.0
2017-10-13 11:20:00,55.9,55.92,55.84,55.9,94495.0,47.3514,47.3684,47.3006,47.3514,94495.0
2017-10-13 11:30:00,55.89,55.9,55.8,55.83,97458.0,47.343,47.3514,47.2667,47.2921,97458.0
2017-10-13 11:40:00,55.83,55.88,55.82,55.86,62215.0,47.2921,47.3345,47.2837,47.3175,62215.0
2017-10-13 11:50:00,55.87,55.91,55.86,55.9,69526.0,47.326,47.3599,47.3175,47.3514,69526.0
2017-10-13 12:00:00,55.91,55.92,55.85,55.85,119871.0,47.3599,47.3684,47.3091,47.3091,119871.0
2017-10-13 12:10:00,55.85,55.87,55.85,55.86,57216.0,47.3091,47.326,47.3091,47.3175,57216.0
2017-10-13 12:20:00,55.87,55.88,55.84,55.88,76057.0,47.326,47.3345,47.3006,47.3345,76057.0
2017-10-13 12:30:00,55.88,55.88,55.79,55.8,79152.0,47.3345,47.3345,47.2582,47.2667,79152.0
2017-10-13 12:40:00,55.8,55.82,55.77,55.82,57581.0,47.2667,47.2837,47.2413,47.2837,57581.0
2017-10-13 12:50:00,55.82,55.83,55.8,55.83,60778.0,47.2837,47.2921,47.2667,47.2921,60778.0
2017-10-13 13:00:00,55.83,55.88,55.8,55.87,119251.0,47.2921,47.3345,47.2667,47.326,119251.0
2017-10-13 13:10:00,55.88,55.9,55.87,55.88,46793.0,47.3345,47.3514,47.326,47.3345,46793.0
2017-10-13 13:20:00,55.89,55.9,55.82,55.82,181217.0,47.343,47.3514,47.2837,47.2837,181217.0
2017-10-13 13:30:00,55.83,55.86,55.82,55.82,77463.0,47.2921,47.3175,47.2837,47.2837,77463.0
2017-10-13 13:40:00,55.83,55.83,55.8,55.8,70155.0,47.2921,47.2921,47.2667,47.2667,70155.0
2017-10-13 13:50:00,55.81,55.81,55.76,55.77,67100.0,47.2752,47.2752,47.2328,47.2413,67100.0
2017-10-13 14:00:00,55.76,55.79,55.73,55.73,121224.0,47.2328,47.2582,47.2074,47.2074,121224.0
2017-10-13 14:10:00,55.73,55.76,55.67,55.69,106367.0,47.2074,47.2328,47.1566,47.1735,106367.0
2017-10-13 14:20:00,55.69,55.7,55.64,55.64,101630.0,47.1735,47.182,47.1312,47.1312,101630.0
2017-10-13 14:30:00,55.65,55.66,55.61,55.64,127833.0,47.1397,47.1481,47.1058,47.1312,127833.0
2017-10-13 14:40:00,55.63,55.66,55.61,55.66,89707.0,47.1227,47.1481,47.1058,47.1481,89707.0
2017-10-13 14:50:00,55.67,55.74,55.66,55.73,70259.0,47.1566,47.2159,47.1481,47.2074,70259.0
2017-10-13 15:00:00,55.73,55.76,55.72,55.75,70036.0,47.2074,47.2328,47.1989,47.2244,70036.0
2017-10-13 15:10:00,55.76,55.76,55.67,55.68,62221.0,47.2328,47.2328,47.1566,47.1651,62221.0
2017-10-13 15:20:00,55.68,55.71,55.65,55.69,121588.0,47.1651,47.1905,47.1397,47.1735,121588.0
2017-10-13 15:30:00,55.7,55.73,55.68,55.73,301300.0,47.182,47.2074,47.1651,47.2074,301300.0
2017-10-13 15:40:00,55.73,55.73,55.65,55.66,221933.0,47.2074,47.2074,47.1397,47.1481,221933.0
2017-10-13 15:50:00,55.66,55.74,55.65,55.71,708229.0,47.1481,47.2159,47.1397,47.1905,708229.0
2017-10-16 09:30:00,55.67,55.8,55.62,55.64,312197.0,47.1566,47.2667,47.1142,47.1312,312197.0
2017-10-16 09:40:00,55.63,55.67,55.56,55.61,83375.0,47.1227,47.1566,47.0634,47.1058,83375.0
2017-10-16 09:50:00,55.6,55.62,55.53,55.54,62528.0,47.0973,47.1142,47.038,47.0465,62528.0
2017-10-16 10:00:00,55.54,55.62,55.53,55.54,177998.0,47.0465,47.1142,47.038,47.0465,177998.0
2017-10-16 10:10:00,55.54,55.55,55.39,55.41,154400.0,47.0465,47.0549,46.9194,46.9364,154400.0
2017-10-16 10:20:00,55.41,55.48,55.37,55.41,109964.0,46.9364,46.9957,46.9025,46.9364,109964.0
2017-10-16 10:30:00,55.41,55.42,55.31,55.37,97615.0,46.9364,46.9448,46.8516,46.9025,97615.0
2017-10-16 10:40:00,55.36,55.4,55.34,55.36,55161.0,46.894,46.9279,46.8771,46.894,55161.0
2017-10-16 10:50:00,55.36,55.38,55.34,55.34,53406.0,46.894,46.9109,46.8771,46.8771,53406.0
2017-10-16 11:00:00,55.34,55.38,55.33,55.37,120414.0,46.8771,46.9109,46.8686,46.9025,120414.0
2017-10-16 11:10:00,55.37,55.38,55.34,55.38,52701.0,46.9025,46.9109,46.8771,46.9109,52701.0
2017-10-16 11:20:00,55.38,55.4,55.34,55.39,61537.0,46.9109,46.9279,46.8771,46.9194,61537.0
2017-10-16 11:30:00,55.4,55.41,55.35,55.37,41272.0,46.9279,46.9364,46.8855,46.9025,41272.0
2017-10-16 11:40:00,55.37,55.38,55.32,55.33,54872.0,46.9025,46.9109,46.8601,46.8686,54872.0
2017-10-16 11:50:00,55.33,55.36,55.32,55.33,31926.0,46.8686,46.894,46.8601,46.8686,31926.0
2017-10-16 12:00:00,55.34,55.35,55.3,55.32,58230.0,46.8771,46.8855,46.8432,46.8601,58230.0
2017-10-16 12:10:00,55.32,55.32,55.18,55.19,173233.0,46.8601,46.8601,46.7415,46.75,173233.0
2017-10-16 12:20:00,55.19,55.29,55.16,55.28,123251.0,46.75,46.8347,46.7246,46.8262,123251.0
2017-10-16 12:30:00,55.29,55.3,55.23,55.23,64040.0,46.8347,46.8432,46.7839,46.7839,64040.0
2017-10-16 12:40:00,55.23,55.23,55.13,55.14,216425.0,46.7839,46.7839,46.6992,46.7076,216425.0
2017-10-16 12:50:00,55.13,55.13,55.06,55.06,93407.0,46.6992,46.6992,46.6399,46.6399,93407.0
2017-10-16 13:00:00,55.07,55.16,55.04,55.14,97811.0,46.6484,46.7246,46.6229,46.7076,97811.0
2017-10-16 13:10:00,55.13,55.21,55.12,55.19,121465.0,46.6992,46.7669,46.6907,46.75,121465.0
2017-10-16 13:20:00,55.2,55.23,55.18,55.23,67266.0,46.7585,46.7839,46.7415,46.7839,67266.0
2017-10-16 13:30:00,55.24,55.24,55.2,55.2,50278.0,46.7924,46.7924,46.7585,46.7585,50278.0
2017-10-16 13:40:00,55.2,55.21,55.17,55.17,56825.0,46.7585,46.7669,46.7331,46.7331,56825.0
2017-10-16 13:50:00,55.17,55.17,55.1,55.1,63872.0,46.7331,46.7331,46.6738,46.6738,63872.0
2017-10-16 14:00:00,55.1,55.11,55.04,55.06,107129.0,46.6738,46.6822,46.6229,46.6399,107129.0
2017-10-16 14:10:00,55.06,55.07,55.02,55.04,115270.0,46.6399,46.6484,46.606,46.6229,115270.0
2017-10-16 14:20:00,55.03,55.04,54.97,55.03,148479.0,46.6145,46.6229,46.5636,46.6145,148479.0
2017-10-16 14:30:00,55.03,55.03,54.97,54.98,197742.0,46.6145,46.6145,46.5636,46.5721,197742.0
2017-10-16 14:40:00,54.98,55.0,54.95,54.98,179572.0,46.5721,46.5891,46.5467,46.5721,179572.0
2017-10-16 14:50:00,54.98,55.01,54.97,54.98,105510.0,46.5721,46.5975,46.5636,46.5721,105510.0
2017-10-16 15:00:00,54.97,55.0,54.97,54.98,171816.0,46.5636,46.5891,46.5636,46.5721,171816.0
2017-10-16 15:10:00,54.99,55.0,54.96,54.98,187880.0,46.5806,46.5891,46.5552,46.5721,187880.0
2017-10-16 15:20:00,54.98,55.06,54.97,55.0,241561.0,46.5721,46.6399,46.5636,46.5891,241561.0
2017-10-16 15:30:00,55.0,55.0,54.97,54.98,311185.0,46.5891,46.5891,46.5636,46.5721,311185.0
2017-10-16 15:40:00,54.98,54.98,54.92,54.93,374983.0,46.5721,46.5721,46.5213,46.5298,374983.0
2017-10-16 15:50:00,54.93,55.0,54.89,54.9,1272298.0,46.5298,46.5891,46.4959,46.5043,1272298.0
2017-10-17 09:30:00,54.98,55.23,54.84,54.93,338988.0,46.5721,46.7839,46.4535,46.5298,338988.0
2017-10-17 09:40:00,54.93,55.05,54.93,54.94,146910.0,46.5298,46.6314,46.5298,46.5382,146910.0
2017-10-17 09:50:00,54.93,54.94,54.85,54.9,192599.0,46.5298,46.5382,46.462,46.5043,192599.0
2017-10-17 10:00:00,54.89,54.91,54.83,54.87,199552.0,46.4959,46.5128,46.4451,46.4789,199552.0
2017-10-17 10:10:00,54.88,54.94,54.87,54.88,120231.0,46.4874,46.5382,46.4789,46.4874,120231.0
2017-10-17 10:20:00,54.89,54.91,54.83,54.88,115626.0,46.4959,46.5128,46.4451,46.4874,115626.0
2017-10-17 10:30:00,54.88,54.89,54.8,54.84,141322.0,46.4874,46.4959,46.4196,46.4535,141322.0
2017-10-17 10:40:00,54.84,54.84,54.72,54.82,143860.0,46.4535,46.4535,46.3519,46.4366,143860.0
2017-10-17 10:50:00,54.82,54.82,54.73,54.77,137421.0,46.4366,46.4366,46.3603,46.3942,137421.0
2017-10-17 11:00:00,54.78,54.8,54.73,54.79,236977.0,46.4027,46.4196,46.3603,46.4112,236977.0
2017-10-17 11:10:00,54.79,54.87,54.78,54.85,144767.0,46.4112,46.4789,46.4027,46.462,144767.0
2017-10-17 11:20:00,54.86,54.93,54.83,54.9,234904.0,46.4705,46.5298,46.4451,46.5043,234904.0
2017-10-17 11:30:00,54.9,55.0,54.86,54.97,171808.0,46.5043,46.5891,46.4705,46.5636,171808.0
2017-10-17 11:40:00,54.98,55.09,54.97,55.08,127895.0,46.5721,46.6653,46.5636,46.6568,127895.0
2017-10-17 11:50:00,55.07,55.09,55.03,55.07,248223.0,46.6484,46.6653,46.6145,46.6484,248223.0
2017-10-17 12:00:00,55.07,55.1,55.03,55.04,113217.0,46.6484,46.6738,46.6145,46.6229,113217.0
2017-10-17 12:10:00,55.05,55.06,55.0,55.01,127544.0,46.6314,46.6399,46.5891,46.5975,127544.0
2017-10-17 12:20:00,55.0,55.01,54.94,54.94,104140.0,46.5891,46.5975,46.5382,46.5382,104140.0
2017-10-17 12:30:00,54.95,54.95,54.87,54.88,136478.0,46.5467,46.5467,46.4789,46.4874,136478.0
2017-10-17 12:40:00,54.89,54.89,54.81,54.84,116173.0,46.4959,46.4959,46.4281,46.4535,116173.0
2017-10-17 12:50:00,54.84,54.85,54.77,54.79,132180.0,46.4535,46.462,46.3942,46.4112,132180.0
2017-10-17 13:00:00,54.79,54.8,54.77,54.8,114006.0,46.4112,46.4196,46.3942,46.4196,114006.0
2017-10-17 13:10:00,54.8,54.8,54.68,54.71,227079.0,46.4196,46.4196,46.318,46.3434,227079.0
2017-10-17 13:20:00,54.7,54.74,54.66,54.7,98943.0,46.3349,46.3688,46.3011,46.3349,98943.0
2017-10-17 13:30:00,54.7,54.72,54.65,54.66,163621.0,46.3349,46.3519,46.2926,46.3011,163621.0
2017-10-17 13:40:00,54.66,54.71,54.6,54.66,218875.0,46.3011,46.3434,46.2502,46.3011,218875.0
2017-10-17 13:50:00,54.66,54.68,54.64,54.65,141325.0,46.3011,46.318,46.2841,46.2926,141325.0
2017-10-17 14:00:00,54.65,54.71,54.64,54.65,171075.0,46.2926,46.3434,46.2841,46.2926,171075.0
2017-10-17 14:10:00,54.65,54.66,54.59,54.62,164475.0,46.2926,46.3011,46.2418,46.2672,164475.0
2017-10-17 14:20:00,54.63,54.63,54.44,54.48,368751.0,46.2756,46.2756,46.1147,46.1486,368751.0
2017-10-17 14:30:00,54.49,54.51,54.39,54.43,358397.0,46.157,46.174,46.0723,46.1062,358397.0
2017-10-17 14:40:00,54.43,54.45,54.4,54.42,296474.0,46.1062,46.1232,46.0808,46.0978,296474.0
2017-10-17 14:50:00,54.43,54.45,54.37,54.42,287069.0,46.1062,46.1232,46.0554,46.0978,287069.0
2017-10-17 15:00:00,54.43,54.45,54.41,54.45,183433.0,46.1062,46.1232,46.0893,46.1232,183433.0
2017-10-17 15:10:00,54.45,54.45,54.4,54.43,244976.0,46.1232,46.1232,46.0808,46.1062,244976.0
2017-10-17 15:20:00,54.42,54.45,54.29,54.3,762816.0,46.0978,46.1232,45.9876,45.9961,762816.0
2017-10-17 15:30:00,54.3,54.42,54.3,54.39,682807.0,45.9961,46.0978,45.9961,46.0723,682807.0
2017-10-17 15:40:00,54.39,54.46,54.35,54.44,455727.0,46.0723,46.1316,46.0385,46.1147,455727.0
2017-10-17 15:50:00,54.44,54.58,54.44,54.51,951993.0,46.1147,46.2333,46.1147,46.174,951993.0
2017-10-18 09:30:00,54.38,54.72,54.22,54.62,624181.0,46.0639,46.3519,45.9283,46.2672,624181.0
2017-10-18 09:40:00,54.63,54.9,54.54,54.82,358722.0,46.2756,46.5043,46.1994,46.4366,358722.0
2017-10-18 09:50:00,54.81,54.92,54.81,54.84,164140.0,46.4281,46.5213,46.4281,46.4535,164140.0
2017-10-18 10:00:00,54.84,54.99,54.84,54.93,236703.0,46.4535,46.5806,46.4535,46.5298,236703.0
2017-10-18 10:10:00,54.94,55.0,54.9,54.93,146461.0,46.5382,46.5891,46.5043,46.5298,146461.0
2017-10-18 10:20:00,54.93,54.98,54.91,54.96,111821.0,46.5298,46.5721,46.5128,46.5552,111821.0
2017-10-18 10:30:00,54.97,55.03,54.96,55.01,116448.0,46.5636,46.6145,46.5552,46.5975,116448.0
2017-10-18 10:40:00,55.01,55.11,54.99,55.08,112701.0,46.5975,46.6822,46.5806,46.6568,112701.0
2017-10-18 10:50:00,55.08,55.1,55.01,55.08,115619.0,46.6568,46.6738,46.5975,46.6568,115619.0
2017-10-18 11:00:00,55.08,55.08,55.02,55.05,91696.0,46.6568,46.6568,46.606,46.6314,91696.0
2017-10-18 11:10:00,55.05,55.09,55.02,55.08,116150.0,46.6314,46.6653,46.606,46.6568,116150.0
2017-10-18 11:20:00,55.08,55.15,55.06,55.13,142514.0,46.6568,46.7161,46.6399,46.6992,142514.0
2017-10-18 11:30:00,55.12,55.26,55.09,55.26,147416.0,46.6907,46.8093,46.6653,46.8093,147416.0
2017-10-18 11:40:00,55.26,55.27,55.19,55.26,137233.0,46.8093,46.8178,46.75,46.8093,137233.0
2017-10-18 11:50:00,55.26,55.27,55.23,55.23,100118.0,46.8093,46.8178,46.7839,46.7839,100118.0
2017-10-18 12:00:00,55.24,55.3,55.23,55.29,142996.0,46.7924,46.8432,46.7839,46.8347,142996.0
2017-10-18 12:10:00,55.3,55.33,55.25,55.28,122147.0,46.8432,46.8686,46.8008,46.8262,122147.0
2017-10-18 12:20:00,55.28,55.29,55.23,55.23,81761.0,46.8262,46.8347,46.7839,46.7839,81761.0
2017-10-18 12:30:00,55.24,55.24,55.18,55.21,77014.0,46.7924,46.7924,46.7415,46.7669,77014.0
2017-10-18 12:40:00,55.21,55.22,55.18,55.2,64711.0,46.7669,46.7754,46.7415,46.7585,64711.0
2017-10-18 12:50:00,55.2,55.26,55.19,55.25,75531.0,46.7585,46.8093,46.75,46.8008,75531.0
2017-10-18 13:00:00,55.25,55.26,55.22,55.23,56300.0,46.8008,46.8093,46.7754,46.7839,56300.0
2017-10-18 13:10:00,55.23,55.25,55.19,55.22,73317.0,46.7839,46.8008,46.75,46.7754,73317.0
2017-10-18 13:20:00,55.22,55.25,55.19,55.2,134194.0,46.7754,46.8008,46.75,46.7585,134194.0
2017-10-18 13:30:00,55.21,55.25,55.2,55.23,113591.0,46.7669,46.8008,46.7585,46.7839,113591.0
2017-10-18 13:40:00,55.23,55.33,55.22,55.32,156712.0,46.7839,46.8686,46.7754,46.8601,156712.0
2017-10-18 13:50:00,55.32,55.33,55.28,55.31,68812.0,46.8601,46.8686,46.8262,46.8516,68812.0
2017-10-18 14:00:00,55.3,55.33,55.27,55.32,159828.0,46.8432,46.8686,46.8178,46.8601,159828.0
2017-10-18 14:10:00,55.32,55.35,55.3,55.34,88591.0,46.8601,46.8855,46.8432,46.8771,88591.0
2017-10-18 14:20:00,55.35,55.38,55.34,55.38,77335.0,46.8855,46.9109,46.8771,46.9109,77335.0
2017-10-18 14:30:00,55.38,55.41,55.37,55.41,124154.0,46.9109,46.9364,46.9025,46.9364,124154.0
2017-10-18 14:40:00,55.41,55.43,55.4,55.43,77192.0,46.9364,46.9533,46.9279,46.9533,77192.0
2017-10-18 14:50:00,55.42,55.43,55.35,55.37,172937.0,46.9448,46.9533,46.8855,46.9025,172937.0
2017-10-18 15:00:00,55.37,55.39,55.33,55.34,116212.0,46.9025,46.9194,46.8686,46.8771,116212.0
2017-10-18 15:10:00,55.34,55.34,55.32,55.34,78348.0,46.8771,46.8771,46.8601,46.8771,78348.0
2017-10-18 15:20:00,55.34,55.34,55.3,55.3,114634.0,46.8771,46.8771,46.8432,46.8432,114634.0
2017-10-18 15:30:00,55.31,55.34,55.28,55.34,326841.0,46.8516,46.8771,46.8262,46.8771,326841.0
2017-10-18 15:40:00,55.34,55.37,55.3,55.31,329787.0,46.8771,46.9025,46.8432,46.8516,329787.0
2017-10-18 15:50:00,55.32,55.32,55.14,55.22,892441.0,46.8601,46.8601,46.7076,46.7754,892441.0
2017-10-19 09:30:00,55.08,55.19,54.97,55.09,258946.0,46.6568,46.75,46.5636,46.6653,258946.0
2017-10-19 09:40:00,55.08,55.18,55.04,55.08,120903.0,46.6568,46.7415,46.6229,46.6568,120903.0
2017-10-19 09:50:00,55.08,55.08,54.9,55.02,208704.0,46.6568,46.6568,46.5043,46.606,208704.0
2017-10-19 10:00:00,55.02,55.07,54.95,55.03,147714.0,46.606,46.6484,46.5467,46.6145,147714.0
2017-10-19 10:10:00,55.02,55.03,54.97,55.0,122773.0,46.606,46.6145,46.5636,46.5891,122773.0
2017-10-19 10:20:00,55.01,55.15,54.98,55.14,87914.0,46.5975,46.7161,46.5721,46.7076,87914.0
2017-10-19 10:30:00,55.14,55.15,55.06,55.1,83470.0,46.7076,46.7161,46.6399,46.6738,83470.0
2017-10-19 10:40:00,55.1,55.18,55.09,55.14,103825.0,46.6738,46.7415,46.6653,46.7076,103825.0
2017-10-19 10:50:00,55.14,55.15,55.09,55.12,109190.0,46.7076,46.7161,46.6653,46.6907,109190.0
2017-10-19 11:00:00,55.12,55.14,55.07,55.13,55261.0,46.6907,46.7076,46.6484,46.6992,55261.0
2017-10-19 11:10:00,55.13,55.16,55.08,55.09,96217.0,46.6992,46.7246,46.6568,46.6653,96217.0
2017-10-19 11:20:00,55.1,55.16,55.07,55.11,65516.0,46.6738,46.7246,46.6484,46.6822,65516.0
2017-10-19 11:30:00,55.11,55.18,55.11,55.12,65189.0,46.6822,46.7415,46.6822,46.6907,65189.0
2017-10-19 11:40:00,55.13,55.16,55.09,55.16,157944.0,46.6992,46.7246,46.6653,46.7246,157944.0
2017-10-19 11:50:00,55.16,55.22,55.13,55.16,102636.0,46.7246,46.7754,46.6992,46.7246,102636.0
2017-10-19 12:00:00,55.16,55.19,55.12,55.17,58830.0,46.7246,46.75,46.6907,46.7331,58830.0
2017-10-19 12:10:00,55.16,55.17,55.1,55.12,79477.0,46.7246,46.7331,46.6738,46.6907,79477.0
2017-10-19 12:20:00,55.12,55.18,55.11,55.18,49288.0,46.6907,46.7415,46.6822,46.7415,49288.0
2017-10-19 12:30:00,55.18,55.2,55.14,55.15,59864.0,46.7415,46.7585,46.7076,46.7161,59864.0
2017-10-19 12:40:00,55.13,55.22,55.13,55.22,74646.0,46.6992,46.7754,46.6992,46.7754,74646.0
2017-10-19 12:50:00,55.21,55.28,55.21,55.25,58408.0,46.7669,46.8262,46.7669,46.8008,58408.0
2017-10-19 13:00:00,55.25,55.29,55.23,55.27,84676.0,46.8008,46.8347,46.7839,46.8178,84676.0
2017-10-19 13:10:00,55.27,55.31,55.26,55.3,69288.0,46.8178,46.8516,46.8093,46.8432,69288.0
2017-10-19 13:20:00,55.3,55.32,55.27,55.3,57932.0,46.8432,46.8601,46.8178,46.8432,57932.0
2017-10-19 13:30:00,55.3,55.32,55.26,55.28,72988.0,46.8432,46.8601,46.8093,46.8262,72988.0
2017-10-19 13:40:00,55.29,55.35,55.26,55.35,68125.0,46.8347,46.8855,46.8093,46.8855,68125.0
2017-10-19 13:50:00,55.34,55.38,55.32,55.38,61878.0,46.8771,46.9109,46.8601,46.9109,61878.0
2017-10-19 14:00:00,55.38,55.41,55.35,55.39,129462.0,46.9109,46.9364,46.8855,46.9194,129462.0
2017-10-19 14:10:00,55.39,55.43,55.35,55.41,165754.0,46.9194,46.9533,46.8855,46.9364,165754.0
2017-10-19 14:20:00,55.42,55.48,55.41,55.48,183733.0,46.9448,46.9957,46.9364,46.9957,183733.0
2017-10-19 14:30:00,55.47,55.55,55.45,55.48,161778.0,46.9872,47.0549,46.9702,46.9957,161778.0
2017-10-19 14:40:00,55.48,55.53,55.46,55.47,62879.0,46.9957,47.038,46.9787,46.9872,62879.0
2017-10-19 14:50:00,55.48,55.5,55.43,55.43,73171.0,46.9957,47.0126,46.9533,46.9533,73171.0
2017-10-19 15:00:00,55.43,55.45,55.41,55.43,86415.0,46.9533,46.9702,46.9364,46.9533,86415.0
2017-10-19 15:10:00,55.43,55.45,55.38,55.39,170880.0,46.9533,46.9702,46.9109,46.9194,170880.0
2017-10-19 15:20:00,55.4,55.41,55.37,55.4,107684.0,46.9279,46.9364,46.9025,46.9279,107684.0
2017-10-19 15:30:00,55.4,55.43,55.36,55.41,180649.0,46.9279,46.9533,46.894,46.9364,180649.0
2017-10-19 15:40:00,55.4,55.41,55.34,55.36,250142.0,46.9279,46.9364,46.8771,46.894,250142.0
2017-10-19 15:50:00,55.36,55.4,55.35,55.4,442365.0,46.894,46.9279,46.8855,46.9279,442365.0
2017-10-20 09:30:00,55.22,55.4,54.75,54.81,947425.0,46.7754,46.9279,46.3773,46.4281,947425.0
2017-10-20 09:40:00,54.81,54.95,54.75,54.85,448774.0,46.4281,46.5467,46.3773,46.462,448774.0
2017-10-20 09:50:00,54.85,54.92,54.76,54.78,190028.0,46.462,46.5213,46.3858,46.4027,190028.0
2017-10-20 10:00:00,54.78,54.87,54.77,54.86,136767.0,46.4027,46.4789,46.3942,46.4705,136767.0
2017-10-20 10:10:00,54.86,54.89,54.83,54.87,176048.0,46.4705,46.4959,46.4451,46.4789,176048.0
2017-10-20 10:20:00,54.87,54.88,54.75,54.77,184914.0,46.4789,46.4874,46.3773,46.3942,184914.0
2017-10-20 10:30:00,54.77,54.78,54.53,54.57,342371.0,46.3942,46.4027,46.1909,46.2248,342371.0
2017-10-20 10:40:00,54.56,54.58,54.45,54.52,262192.0,46.2163,46.2333,46.1232,46.1825,262192.0
2017-10-20 10:50:00,54.53,54.54,54.49,54.52,159457.0,46.1909,46.1994,46.157,46.1825,159457.0
2017-10-20 11:00:00,54.52,54.56,54.5,54.52,116207.0,46.1825,46.2163,46.1655,46.1825,116207.0
2017-10-20 11:10:00,54.52,54.63,54.47,54.62,136751.0,46.1825,46.2756,46.1401,46.2672,136751.0
2017-10-20 11:20:00,54.62,54.66,54.55,54.56,122321.0,46.2672,46.3011,46.2079,46.2163,122321.0
2017-10-20 11:30:00,54.57,54.59,54.55,54.55,120693.0,46.2248,46.2418,46.2079,46.2079,120693.0
2017-10-20 11:40:00,54.55,54.57,54.42,54.43,257301.0,46.2079,46.2248,46.0978,46.1062,257301.0
2017-10-20 11:50:00,54.43,54.46,54.32,54.33,283120.0,46.1062,46.1316,46.013,46.0215,283120.0
2017-10-20 12:00:00,54.33,54.35,54.28,54.33,198983.0,46.0215,46.0385,45.9792,46.0215,198983.0
2017-10-20 12:10:00,54.33,54.36,54.3,54.3,129668.0,46.0215,46.0469,45.9961,45.9961,129668.0
2017-10-20 12:20:00,54.3,54.31,54.17,54.27,242604.0,45.9961,46.0046,45.886,45.9707,242604.0
2017-10-20 12:30:00,54.27,54.28,54.21,54.26,134097.0,45.9707,45.9792,45.9199,45.9622,134097.0
2017-10-20 12:40:00,54.25,54.37,54.25,54.32,187405.0,45.9538,46.0554,45.9538,46.013,187405.0
2017-10-20 12:50:00,54.32,54.33,54.24,54.33,205206.0,46.013,46.0215,45.9453,46.0215,205206.0
2017-10-20 13:00:00,54.33,54.44,54.31,54.43,181903.0,46.0215,46.1147,46.0046,46.1062,181903.0
2017-10-20 13:10:00,54.43,54.52,54.42,54.51,178284.0,46.1062,46.1825,46.0978,46.174,178284.0
2017-10-20 13:20:00,54.51,54.52,54.44,54.47,161791.0,46.174,46.1825,46.1147,46.1401,161791.0
2017-10-20 13:30:00,54.48,54.51,54.46,54.48,83798.0,46.1486,46.174,46.1316,46.1486,83798.0
2017-10-20 13:40:00,54.48,54.57,54.48,54.51,141324.0,46.1486,46.2248,46.1486,46.174,141324.0
2017-10-20 13:50:00,54.51,54.54,54.48,54.48,112277.0,46.174,46.1994,46.1486,46.1486,112277.0
2017-10-20 14:00:00,54.48,54.49,54.39,54.41,119608.0,46.1486,46.157,46.0723,46.0893,119608.0
2017-10-20 14:10:00,54.41,54.45,54.41,54.44,66766.0,46.0893,46.1232,46.0893,46.1147,66766.0
2017-10-20 14:20:00,54.44,54.45,54.33,54.34,180549.0,46.1147,46.1232,46.0215,46.03,180549.0
2017-10-20 14:30:00,54.34,54.35,54.32,54.34,149924.0,46.03,46.0385,46.013,46.03,149924.0
2017-10-20 14:40:00,54.35,54.4,54.32,54.33,200428.0,46.0385,46.0808,46.013,46.0215,200428.0
2017-10-20 14:50:00,54.33,54.38,54.32,54.37,223178.0,46.0215,46.0639,46.013,46.0554,223178.0
2017-10-20 15:00:00,54.38,54.39,54.35,54.38,136541.0,46.0639,46.0723,46.0385,46.0639,136541.0
2017-10-20 15:10:00,54.39,54.48,54.38,54.42,217816.0,46.0723,46.1486,46.0639,46.0978,217816.0
2017-10-20 15:20:00,54.43,54.43,54.36,54.38,374268.0,46.1062,46.1062,46.0469,46.0639,374268.0
2017-10-20 15:30:00,54.38,54.52,54.35,54.52,505677.0,46.0639,46.1825,46.0385,46.1825,505677.0
2017-10-20 15:40:00,54.52,54.59,54.48,54.5,469099.0,46.1825,46.2418,46.1486,46.1655,469099.0
2017-10-20 15:50:00,54.5,54.61,54.49,54.56,1424723.0,46.1655,46.2587,46.157,46.2163,1424723.0
2017-10-23 09:30:00,54.61,54.84,54.5,54.81,318719.0,46.2587,46.4535,46.1655,46.4281,318719.0
2017-10-23 09:40:00,54.81,54.93,54.8,54.86,398364.0,46.4281,46.5298,46.4196,46.4705,398364.0
2017-10-23 09:50:00,54.87,54.94,54.81,54.83,771850.0,46.4789,46.5382,46.4281,46.4451,771850.0
2017-10-23 10:00:00,54.82,54.88,54.79,54.86,176442.0,46.4366,46.4874,46.4112,46.4705,176442.0
2017-10-23 10:10:00,54.87,54.89,54.84,54.88,215299.0,46.4789,46.4959,46.4535,46.4874,215299.0
2017-10-23 10:20:00,54.87,54.88,54.81,54.85,115117.0,46.4789,46.4874,46.4281,46.462,115117.0
2017-10-23 10:30:00,54.85,54.87,54.77,54.79,279372.0,46.462,46.4789,46.3942,46.4112,279372.0
2017-10-23 10:40:00,54.79,54.85,54.76,54.8,166003.0,46.4112,46.462,46.3858,46.4196,166003.0
2017-10-23 10:50:00,54.8,54.86,54.79,54.84,98383.0,46.4196,46.4705,46.4112,46.4535,98383.0
2017-10-23 11:00:00,54.84,54.85,54.79,54.81,138133.0,46.4535,46.462,46.4112,46.4281,138133.0
2017-10-23 11:10:00,54.81,54.82,54.75,54.8,89000.0,46.4281,46.4366,46.3773,46.4196,89000.0
2017-10-23 11:20:00,54.79,54.8,54.73,54.75,91951.0,46.4112,46.4196,46.3603,46.3773,91951.0
2017-10-23 11:30:00,54.75,54.77,54.69,54.7,129840.0,46.3773,46.3942,46.3265,46.3349,129840.0
2017-10-23 11:40:00,54.7,54.75,54.68,54.7,92455.0,46.3349,46.3773,46.318,46.3349,92455.0
2017-10-23 11:50:00,54.7,54.71,54.65,54.68,140157.0,46.3349,46.3434,46.2926,46.318,140157.0
2017-10-23 12:00:00,54.68,54.7,54.65,54.66,371766.0,46.318,46.3349,46.2926,46.3011,371766.0
2017-10-23 12:10:00,54.66,54.68,54.58,54.62,430990.0,46.3011,46.318,46.2333,46.2672,430990.0
2017-10-23 12:20:00,54.63,54.66,54.53,54.61,217374.0,46.2756,46.3011,46.1909,46.2587,217374.0
2017-10-23 12:30:00,54.61,54.61,54.55,54.57,78673.0,46.2587,46.2587,46.2079,46.2248,78673.0
2017-10-23 12:40:00,54.57,54.58,54.54,54.56,61868.0,46.2248,46.2333,46.1994,46.2163,61868.0
2017-10-23 12:50:00,54.56,54.61,54.55,54.58,114680.0,46.2163,46.2587,46.2079,46.2333,114680.0
2017-10-23 13:00:00,54.59,54.6,54.54,54.58,150052.0,46.2418,46.2502,46.1994,46.2333,150052.0
2017-10-23 13:10:00,54.57,54.58,54.54,54.58,161378.0,46.2248,46.2333,46.1994,46.2333,161378.0
2017-10-23 13:20:00,54.59,54.6,54.54,54.57,224043.0,46.2418,46.2502,46.1994,46.2248,224043.0
2017-10-23 13:30:00,54.58,54.58,54.51,54.53,103835.0,46.2333,46.2333,46.174,46.1909,103835.0
2017-10-23 13:40:00,54.54,54.54,54.5,54.52,86192.0,46.1994,46.1994,46.1655,46.1825,86192.0
2017-10-23 13:50:00,54.51,54.53,54.5,54.51,94915.0,46.174,46.1909,46.1655,46.174,94915.0
2017-10-23 14:00:00,54.51,54.52,54.46,54.51,282628.0,46.174,46.1825,46.1316,46.174,282628.0
2017-10-23 14:10:00,54.51,54.57,54.5,54.55,84219.0,46.174,46.2248,46.1655,46.2079,84219.0
2017-10-23 14:20:00,54.55,54.57,54.52,54.57,82486.0,46.2079,46.2248,46.1825,46.2248,82486.0
2017-10-23 14:30:00,54.56,54.57,54.51,54.52,262766.0,46.2163,46.2248,46.174,46.1825,262766.0
2017-10-23 14:40:00,54.52,54.59,54.51,54.53,106711.0,46.1825,46.2418,46.174,46.1909,106711.0
2017-10-23 14:50:00,54.53,54.58,54.51,54.55,115395.0,46.1909,46.2333,46.174,46.2079,115395.0
2017-10-23 15:00:00,54.55,54.56,54.52,54.54,232883.0,46.2079,46.2163,46.1825,46.1994,232883.0
2017-10-23 15:10:00,54.55,54.55,54.5,54.5,111589.0,46.2079,46.2079,46.1655,46.1655,111589.0
2017-10-23 15:20:00,54.5,54.51,54.45,54.48,139053.0,46.1655,46.174,46.1232,46.1486,139053.0
2017-10-23 15:30:00,54.48,54.48,54.27,54.28,309724.0,46.1486,46.1486,45.9707,45.9792,309724.0
2017-10-23 15:40:00,54.27,54.33,54.24,54.3,317235.0,45.9707,46.0215,45.9453,45.9961,317235.0
2017-10-23 15:50:00,54.29,54.32,54.18,54.28,1030579.0,45.9876,46.013,45.8945,45.9792,1030579.0
2017-10-24 09:30:00,54.37,54.5,54.29,54.35,450189.0,46.0554,46.1655,45.9876,46.0385,450189.0
2017-10-24 09:40:00,54.35,54.56,54.31,54.32,157487.0,46.0385,46.2163,46.0046,46.013,157487.0
2017-10-24 09:50:00,54.33,54.4,54.27,54.27,108736.0,46.0215,46.0808,45.9707,45.9707,108736.0
2017-10-24 10:00:00,54.27,54.31,54.24,54.27,133460.0,45.9707,46.0046,45.9453,45.9707,133460.0
2017-10-24 10:10:00,54.28,54.36,54.21,54.34,170678.0,45.9792,46.0469,45.9199,46.03,170678.0
2017-10-24 10:20:00,54.34,54.4,54.33,54.39,341332.0,46.03,46.0808,46.0215,46.0723,341332.0
2017-10-24 10:30:00,54.39,54.41,54.32,54.35,288592.0,46.0723,46.0893,46.013,46.0385,288592.0
2017-10-24 10:40:00,54.34,54.4,54.29,54.32,143167.0,46.03,46.0808,45.9876,46.013,143167.0
2017-10-24 10:50:00,54.32,54.34,54.25,54.3,138699.0,46.013,46.03,45.9538,45.9961,138699.0
2017-10-24 11:00:00,54.3,54.34,54.27,54.29,100619.0,45.9961,46.03,45.9707,45.9876,100619.0
2017-10-24 11:10:00,54.29,54.42,54.28,54.39,203271.0,45.9876,46.0978,45.9792,46.0723,203271.0
2017-10-24 11:20:00,54.39,54.39,54.28,54.35,149359.0,46.0723,46.0723,45.9792,46.0385,149359.0
2017-10-24 11:30:00,54.34,54.36,54.26,54.26,101673.0,46.03,46.0469,45.9622,45.9622,101673.0
2017-10-24 11:40:00,54.26,54.29,54.22,54.27,180380.0,45.9622,45.9876,45.9283,45.9707,180380.0
2017-10-24 11:50:00,54.26,54.28,54.2,54.22,111833.0,45.9622,45.9792,45.9114,45.9283,111833.0
2017-10-24 12:00:00,54.22,54.23,54.13,54.21,136495.0,45.9283,45.9368,45.8521,45.9199,136495.0
2017-10-24 12:10:00,54.21,54.21,54.14,54.15,76525.0,45.9199,45.9199,45.8606,45.869,76525.0
2017-10-24 12:20:00,54.14,54.15,54.09,54.09,85643.0,45.8606,45.869,45.8182,45.8182,85643.0
2017-10-24 12:30:00,54.09,54.1,54.02,54.07,126231.0,45.8182,45.8267,45.7589,45.8013,126231.0
2017-10-24 12:40:00,54.07,54.21,54.06,54.21,137705.0,45.8013,45.9199,45.7928,45.9199,137705.0
2017-10-24 12:50:00,54.21,54.22,54.19,54.2,92642.0,45.9199,45.9283,45.9029,45.9114,92642.0
2017-10-24 13:00:00,54.2,54.26,54.2,54.23,106734.0,45.9114,45.9622,45.9114,45.9368,106734.0
2017-10-24 13:10:00,54.23,54.27,54.23,54.23,78500.0,45.9368,45.9707,45.9368,45.9368,78500.0
2017-10-24 13:20:00,54.23,54.24,54.19,54.2,112693.0,45.9368,45.9453,45.9029,45.9114,112693.0
2017-10-24 13:30:00,54.2,54.22,54.18,54.21,87312.0,45.9114,45.9283,45.8945,45.9199,87312.0
2017-10-24 13:40:00,54.21,54.22,54.18,54.18,87458.0,45.9199,45.9283,45.8945,45.8945,87458.0
2017-10-24 13:50:00,54.19,54.19,54.14,54.17,115174.0,45.9029,45.9029,45.8606,45.886,115174.0
2017-10-24 14:00:00,54.17,54.21,54.17,54.2,98447.0,45.886,45.9199,45.886,45.9114,98447.0
2017-10-24 14:10:00,54.2,54.26,54.19,54.26,135453.0,45.9114,45.9622,45.9029,45.9622,135453.0
2017-10-24 14:20:00,54.26,54.38,54.26,54.33,214903.0,45.9622,46.0639,45.9622,46.0215,214903.0
2017-10-24 14:30:00,54.33,54.34,54.26,54.29,107979.0,46.0215,46.03,45.9622,45.9876,107979.0
2017-10-24 14:40:00,54.29,54.3,54.24,54.26,115839.0,45.9876,45.9961,45.9453,45.9622,115839.0
2017-10-24 14:50:00,54.26,54.26,54.21,54.23,101419.0,45.9622,45.9622,45.9199,45.9368,101419.0
2017-10-24 15:00:00,54.23,54.26,54.19,54.22,158427.0,45.9368,45.9622,45.9029,45.9283,158427.0
2017-10-24 15:10:00,54.22,54.28,54.19,54.26,103912.0,45.9283,45.9792,45.9029,45.9622,103912.0
2017-10-24 15:20:00,54.26,54.28,54.21,54.27,109249.0,45.9622,45.9792,45.9199,45.9707,109249.0
2017-10-24 15:30:00,54.27,54.3,54.19,54.23,268556.0,45.9707,45.9961,45.9029,45.9368,268556.0
2017-10-24 15:40:00,54.23,54.25,54.16,54.16,277044.0,45.9368,45.9538,45.8775,45.8775,277044.0
2017-10-24 15:50:00,54.17,54.28,54.17,54.28,636197.0,45.886,45.9792,45.886,45.9792,636197.0
2017-10-25 09:30:00,54.24,54.25,53.88,54.23,527300.0,45.9453,45.9538,45.6403,45.9368,527300.0
2017-10-25 09:40:00,54.23,54.35,54.18,54.2,141831.0,45.9368,46.0385,45.8945,45.9114,141831.0
2017-10-25 09:50:00,54.19,54.27,54.15,54.2,100565.0,45.9029,45.9707,45.869,45.9114,100565.0
2017-10-25 10:00:00,54.21,54.39,54.18,54.38,143627.0,45.9199,46.0723,45.8945,46.0639,143627.0
2017-10-25 10:10:00,54.38,54.38,54.23,54.25,145803.0,46.0639,46.0639,45.9368,45.9538,145803.0
2017-10-25 10:20:00,54.25,54.28,54.2,54.21,276969.0,45.9538,45.9792,45.9114,45.9199,276969.0
2017-10-25 10:30:00,54.22,54.23,54.15,54.19,101136.0,45.9283,45.9368,45.869,45.9029,101136.0
2017-10-25 10:40:00,54.19,54.19,54.03,54.04,115078.0,45.9029,45.9029,45.7674,45.7759,115078.0
2017-10-25 10:50:00,54.03,54.04,53.94,53.94,185397.0,45.7674,45.7759,45.6912,45.6912,185397.0
2017-10-25 11:00:00,53.94,54.06,53.9,53.92,140042.0,45.6912,45.7928,45.6573,45.6742,140042.0
2017-10-25 11:10:00,53.91,53.97,53.85,53.87,123503.0,45.6657,45.7166,45.6149,45.6319,123503.0
2017-10-25 11:20:00,53.88,53.88,53.78,53.8,139698.0,45.6403,45.6403,45.5556,45.5726,139698.0
2017-10-25 11:30:00,53.8,53.81,53.74,53.8,200610.0,45.5726,45.581,45.5217,45.5726,200610.0
2017-10-25 11:40:00,53.79,53.8,53.76,53.77,86384.0,45.5641,45.5726,45.5387,45.5472,86384.0
2017-10-25 11:50:00,53.77,53.78,53.69,53.7,160476.0,45.5472,45.5556,45.4794,45.4879,160476.0
2017-10-25 12:00:00,53.7,53.78,53.66,53.77,149952.0,45.4879,45.5556,45.454,45.5472,149952.0
2017-10-25 12:10:00,53.77,53.81,53.71,53.74,219303.0,45.5472,45.581,45.4963,45.5217,219303.0
2017-10-25 12:20:00,53.75,53.76,53.69,53.7,200678.0,45.5302,45.5387,45.4794,45.4879,200678.0
2017-10-25 12:30:00,53.7,53.72,53.67,53.68,139525.0,45.4879,45.5048,45.4624,45.4709,139525.0
2017-10-25 12:40:00,53.68,53.8,53.68,53.72,156491.0,45.4709,45.5726,45.4709,45.5048,156491.0
2017-10-25 12:50:00,53.73,53.9,53.71,53.9,148619.0,45.5133,45.6573,45.4963,45.6573,148619.0
2017-10-25 13:00:00,53.9,53.97,53.89,53.93,211784.0,45.6573,45.7166,45.6488,45.6827,211784.0
2017-10-25 13:10:00,53.92,54.0,53.91,53.99,196788.0,45.6742,45.742,45.6657,45.7335,196788.0
2017-10-25 13:20:00,54.0,54.0,53.84,53.85,120775.0,45.742,45.742,45.6065,45.6149,120775.0
2017-10-25 13:30:00,53.85,53.92,53.84,53.92,85806.0,45.6149,45.6742,45.6065,45.6742,85806.0
2017-10-25 13:40:00,53.91,53.97,53.91,53.94,97559.0,45.6657,45.7166,45.6657,45.6912,97559.0
2017-10-25 13:50:00,53.94,53.97,53.91,53.96,82083.0,45.6912,45.7166,45.6657,45.7081,82083.0
2017-10-25 14:00:00,53.96,54.0,53.94,54.0,78116.0,45.7081,45.742,45.6912,45.742,78116.0
2017-10-25 14:10:00,54.0,54.06,53.98,54.04,81684.0,45.742,45.7928,45.725,45.7759,81684.0
2017-10-25 14:20:00,54.04,54.06,54.03,54.05,124799.0,45.7759,45.7928,45.7674,45.7843,124799.0
2017-10-25 14:30:00,54.05,54.07,54.03,54.05,118535.0,45.7843,45.8013,45.7674,45.7843,118535.0
2017-10-25 14:40:00,54.06,54.06,54.04,54.05,147925.0,45.7928,45.7928,45.7759,45.7843,147925.0
2017-10-25 14:50:00,54.05,54.1,54.04,54.08,69348.0,45.7843,45.8267,45.7759,45.8097,69348.0
2017-10-25 15:00:00,54.07,54.12,54.05,54.12,105248.0,45.8013,45.8436,45.7843,45.8436,105248.0
2017-10-25 15:10:00,54.11,54.15,54.11,54.14,95849.0,45.8352,45.869,45.8352,45.8606,95849.0
2017-10-25 15:20:00,54.14,54.16,54.12,54.13,136095.0,45.8606,45.8775,45.8436,45.8521,136095.0
2017-10-25 15:30:00,54.14,54.14,54.09,54.09,154512.0,45.8606,45.8606,45.8182,45.8182,154512.0
2017-10-25 15:40:00,54.09,54.1,54.0,54.01,212166.0,45.8182,45.8267,45.742,45.7505,212166.0
2017-10-25 15:50:00,54.05,54.18,54.01,54.16,598045.0,45.7843,45.8945,45.7505,45.8775,598045.0
2017-10-26 09:30:00,54.5,55.34,54.5,55.32,881731.0,46.1655,46.8771,46.1655,46.8601,881731.0
2017-10-26 09:40:00,55.32,55.73,55.32,55.69,665133.0,46.8601,47.2074,46.8601,47.1735,665133.0
2017-10-26 09:50:00,55.69,55.75,55.6,55.64,377570.0,47.1735,47.2244,47.0973,47.1312,377570.0
2017-10-26 10:00:00,55.64,55.65,55.09,55.11,270722.0,47.1312,47.1397,46.6653,46.6822,270722.0
2017-10-26 10:10:00,55.12,55.29,55.1,55.27,266157.0,46.6907,46.8347,46.6738,46.8178,266157.0
2017-10-26 10:20:00,55.27,55.35,55.24,55.33,158002.0,46.8178,46.8855,46.7924,46.8686,158002.0
2017-10-26 10:30:00,55.32,55.35,55.26,55.32,160431.0,46.8601,46.8855,46.8093,46.8601,160431.0
2017-10-26 10:40:00,55.32,55.34,55.2,55.22,414198.0,46.8601,46.8771,46.7585,46.7754,414198.0
2017-10-26 10:50:00,55.22,55.23,55.04,55.04,266910.0,46.7754,46.7839,46.6229,46.6229,266910.0
2017-10-26 11:00:00,55.04,55.11,54.94,54.94,156763.0,46.6229,46.6822,46.5382,46.5382,156763.0
2017-10-26 11:10:00,54.95,55.08,54.92,54.99,154009.0,46.5467,46.6568,46.5213,46.5806,154009.0
2017-10-26 11:20:00,55.0,55.03,54.93,54.97,228958.0,46.5891,46.6145,46.5298,46.5636,228958.0
2017-10-26 11:30:00,54.96,55.09,54.96,55.04,187358.0,46.5552,46.6653,46.5552,46.6229,187358.0
2017-10-26 11:40:00,55.04,55.1,55.02,55.08,101350.0,46.6229,46.6738,46.606,46.6568,101350.0
2017-10-26 11:50:00,55.08,55.09,54.97,55.04,152725.0,46.6568,46.6653,46.5636,46.6229,152725.0
2017-10-26 12:00:00,55.03,55.06,54.97,55.03,105477.0,46.6145,46.6399,46.5636,46.6145,105477.0
2017-10-26 12:10:00,55.03,55.07,55.01,55.03,105627.0,46.6145,46.6484,46.5975,46.6145,105627.0
2017-10-26 12:20:00,55.03,55.03,54.94,54.95,135262.0,46.6145,46.6145,46.5382,46.5467,135262.0
2017-10-26 12:30:00,54.96,54.96,54.83,54.85,94223.0,46.5552,46.5552,46.4451,46.462,94223.0
2017-10-26 12:40:00,54.85,54.87,54.76,54.8,170523.0,46.462,46.4789,46.3858,46.4196,170523.0
2017-10-26 12:50:00,54.8,54.85,54.79,54.84,92819.0,46.4196,46.462,46.4112,46.4535,92819.0
2017-10-26 13:00:00,54.84,54.89,54.83,54.83,73743.0,46.4535,46.4959,46.4451,46.4451,73743.0
2017-10-26 13:10:00,54.83,54.84,54.78,54.79,119793.0,46.4451,46.4535,46.4027,46.4112,119793.0
2017-10-26 13:20:00,54.8,54.82,54.78,54.79,93155.0,46.4196,46.4366,46.4027,46.4112,93155.0
2017-10-26 13:30:00,54.79,54.86,54.77,54.77,140884.0,46.4112,46.4705,46.3942,46.3942,140884.0
2017-10-26 13:40:00,54.78,54.82,54.76,54.8,342329.0,46.4027,46.4366,46.3858,46.4196,342329.0
2017-10-26 13:50:00,54.8,54.88,54.77,54.87,367635.0,46.4196,46.4874,46.3942,46.4789,367635.0
2017-10-26 14:00:00,54.88,54.95,54.87,54.93,215052.0,46.4874,46.5467,46.4789,46.5298,215052.0
2017-10-26 14:10:00,54.93,54.96,54.9,54.93,239171.0,46.5298,46.5552,46.5043,46.5298,239171.0
2017-10-26 14:20:00,54.94,54.96,54.91,54.92,152438.0,46.5382,46.5552,46.5128,46.5213,152438.0
2017-10-26 14:30:00,54.91,54.96,54.9,54.94,95183.0,46.5128,46.5552,46.5043,46.5382,95183.0
2017-10-26 14:40:00,54.94,54.96,54.9,54.9,345704.0,46.5382,46.5552,46.5043,46.5043,345704.0
2017-10-26 14:50:00,54.91,54.99,54.88,54.99,187367.0,46.5128,46.5806,46.4874,46.5806,187367.0
2017-10-26 15:00:00,54.99,55.02,54.97,54.98,145314.0,46.5806,46.606,46.5636,46.5721,145314.0
2017-10-26 15:10:00,54.97,55.02,54.96,55.0,146811.0,46.5636,46.606,46.5552,46.5891,146811.0
2017-10-26 15:20:00,54.99,55.02,54.97,55.01,139874.0,46.5806,46.606,46.5636,46.5975,139874.0
2017-10-26 15:30:00,55.01,55.05,54.98,55.05,288794.0,46.5975,46.6314,46.5721,46.6314,288794.0
2017-10-26 15:40:00,55.05,55.15,55.01,55.02,456551.0,46.6314,46.7161,46.5975,46.606,456551.0
2017-10-26 15:50:00,55.01,55.02,54.9,54.91,1023809.0,46.5975,46.606,46.5043,46.5128,1023809.0
2017-10-27 09:30:00,54.83,54.97,54.68,54.88,489205.0,46.4451,46.5636,46.318,46.4874,489205.0
2017-10-27 09:40:00,54.88,55.12,54.88,54.92,203911.0,46.4874,46.6907,46.4874,46.5213,203911.0
2017-10-27 09:50:00,54.93,55.08,54.9,54.97,210829.0,46.5298,46.6568,46.5043,46.5636,210829.0
2017-10-27 10:00:00,54.96,55.11,54.96,55.07,356004.0,46.5552,46.6822,46.5552,46.6484,356004.0
2017-10-27 10:10:00,55.07,55.08,54.97,55.08,225564.0,46.6484,46.6568,46.5636,46.6568,225564.0
2017-10-27 10:20:00,55.08,55.08,54.94,55.0,246508.0,46.6568,46.6568,46.5382,46.5891,246508.0
2017-10-27 10:30:00,55.0,55.05,54.95,55.0,346024.0,46.5891,46.6314,46.5467,46.5891,346024.0
2017-10-27 10:40:00,55.01,55.05,54.98,55.04,206133.0,46.5975,46.6314,46.5721,46.6229,206133.0
2017-10-27 10:50:00,55.05,55.07,54.96,54.99,177721.0,46.6314,46.6484,46.5552,46.5806,177721.0
2017-10-27 11:00:00,54.99,55.1,54.99,55.07,294878.0,46.5806,46.6738,46.5806,46.6484,294878.0
2017-10-27 11:10:00,55.07,55.09,54.98,55.03,168003.0,46.6484,46.6653,46.5721,46.6145,168003.0
2017-10-27 11:20:00,55.03,55.07,54.98,55.04,189207.0,46.6145,46.6484,46.5721,46.6229,189207.0
2017-10-27 11:30:00,55.03,55.07,54.99,55.03,207001.0,46.6145,46.6484,46.5806,46.6145,207001.0
2017-10-27 11:40:00,55.02,55.05,54.99,55.02,318888.0,46.606,46.6314,46.5806,46.606,318888.0
2017-10-27 11:50:00,55.01,55.05,55.01,55.04,150520.0,46.5975,46.6314,46.5975,46.6229,150520.0
2017-10-27 12:00:00,55.04,55.05,54.93,54.98,131815.0,46.6229,46.6314,46.5298,46.5721,131815.0
2017-10-27 12:10:00,54.97,55.02,54.97,54.98,109695.0,46.5636,46.606,46.5636,46.5721,109695.0
2017-10-27 12:20:00,54.98,54.99,54.95,54.98,98307.0,46.5721,46.5806,46.5467,46.5721,98307.0
2017-10-27 12:30:00,54.98,54.99,54.92,54.98,126395.0,46.5721,46.5806,46.5213,46.5721,126395.0
2017-10-27 12:40:00,54.98,55.02,54.95,54.99,109120.0,46.5721,46.606,46.5467,46.5806,109120.0
2017-10-27 12:50:00,54.99,55.02,54.98,55.01,134474.0,46.5806,46.606,46.5721,46.5975,134474.0
2017-10-27 13:00:00,55.02,55.05,55.01,55.02,114700.0,46.606,46.6314,46.5975,46.606,114700.0
2017-10-27 13:10:00,55.02,55.09,54.98,55.08,157225.0,46.606,46.6653,46.5721,46.6568,157225.0
2017-10-27 13:20:00,55.09,55.11,55.05,55.08,102678.0,46.6653,46.6822,46.6314,46.6568,102678.0
2017-10-27 13:30:00,55.08,55.09,55.05,55.08,97804.0,46.6568,46.6653,46.6314,46.6568,97804.0
2017-10-27 13:40:00,55.08,55.09,55.02,55.04,72165.0,46.6568,46.6653,46.606,46.6229,72165.0
2017-10-27 13:50:00,55.04,55.06,54.99,54.99,121517.0,46.6229,46.6399,46.5806,46.5806,121517.0
2017-10-27 14:00:00,54.99,55.01,54.92,54.93,157227.0,46.5806,46.5975,46.5213,46.5298,157227.0
2017-10-27 14:10:00,54.94,54.95,54.9,54.94,135081.0,46.5382,46.5467,46.5043,46.5382,135081.0
2017-10-27 14:20:00,54.94,55.0,54.93,54.95,151914.0,46.5382,46.5891,46.5298,46.5467,151914.0
2017-10-27 14:30:00,54.95,54.99,54.94,54.99,63769.0,46.5467,46.5806,46.5382,46.5806,63769.0
2017-10-27 14:40:00,54.99,54.99,54.95,54.97,96973.0,46.5806,46.5806,46.5467,46.5636,96973.0
2017-10-27 14:50:00,54.98,54.98,54.92,54.94,125596.0,46.5721,46.5721,46.5213,46.5382,125596.0
2017-10-27 15:00:00,54.94,54.96,54.92,54.96,116417.0,46.5382,46.5552,46.5213,46.5552,116417.0
2017-10-27 15:10:00,54.96,54.96,54.91,54.94,187358.0,46.5552,46.5552,46.5128,46.5382,187358.0
2017-10-27 15:20:00,54.94,54.97,54.91,54.92,344448.0,46.5382,46.5636,46.5128,46.5213,344448.0
2017-10-27 15:30:00,54.91,54.92,54.83,54.84,199050.0,46.5128,46.5213,46.4451,46.4535,199050.0
2017-10-27 15:40:00,54.85,54.92,54.79,54.9,619037.0,46.462,46.5213,46.4112,46.5043,619037.0
2017-10-27 15:50:00,54.9,54.94,54.85,54.87,927382.0,46.5043,46.5382,46.462,46.4789,927382.0
2017-10-30 09:30:00,54.79,54.9,54.56,54.6,311164.0,46.4112,46.5043,46.2163,46.2502,311164.0
2017-10-30 09:40:00,54.6,54.7,54.52,54.58,203572.0,46.2502,46.3349,46.1825,46.2333,203572.0
2017-10-30 09:50:00,54.58,54.58,54.46,54.48,199002.0,46.2333,46.2333,46.1316,46.1486,199002.0
2017-10-30 10:00:00,54.48,54.54,54.46,54.46,114745.0,46.1486,46.1994,46.1316,46.1316,114745.0
2017-10-30 10:10:00,54.46,54.48,54.4,54.47,171209.0,46.1316,46.1486,46.0808,46.1401,171209.0
2017-10-30 10:20:00,54.47,54.5,54.44,54.45,104828.0,46.1401,46.1655,46.1147,46.1232,104828.0
2017-10-30 10:30:00,54.45,54.56,54.44,54.55,117623.0,46.1232,46.2163,46.1147,46.2079,117623.0
2017-10-30 10:40:00,54.54,54.65,54.52,54.64,157805.0,46.1994,46.2926,46.1825,46.2841,157805.0
2017-10-30 10:50:00,54.64,54.74,54.63,54.71,86307.0,46.2841,46.3688,46.2756,46.3434,86307.0
2017-10-30 11:00:00,54.71,54.79,54.68,54.78,90267.0,46.3434,46.4112,46.318,46.4027,90267.0
2017-10-30 11:10:00,54.79,55.03,54.78,55.01,252638.0,46.4112,46.6145,46.4027,46.5975,252638.0
2017-10-30 11:20:00,55.01,55.03,54.97,54.98,187838.0,46.5975,46.6145,46.5636,46.5721,187838.0
2017-10-30 11:30:00,54.97,55.1,54.97,55.06,168857.0,46.5636,46.6738,46.5636,46.6399,168857.0
2017-10-30 11:40:00,55.05,55.08,55.02,55.08,120156.0,46.6314,46.6568,46.606,46.6568,120156.0
2017-10-30 11:50:00,55.08,55.23,55.07,55.15,190132.0,46.6568,46.7839,46.6484,46.7161,190132.0
2017-10-30 12:00:00,55.16,55.17,55.12,55.16,78488.0,46.7246,46.7331,46.6907,46.7246,78488.0
2017-10-30 12:10:00,55.15,55.21,55.04,55.06,149993.0,46.7161,46.7669,46.6229,46.6399,149993.0
2017-10-30 12:20:00,55.05,55.1,55.03,55.08,76324.0,46.6314,46.6738,46.6145,46.6568,76324.0
2017-10-30 12:30:00,55.08,55.1,55.07,55.08,63608.0,46.6568,46.6738,46.6484,46.6568,63608.0
2017-10-30 12:40:00,55.08,55.09,55.03,55.03,66254.0,46.6568,46.6653,46.6145,46.6145,66254.0
2017-10-30 12:50:00,55.03,55.03,54.98,55.0,62536.0,46.6145,46.6145,46.5721,46.5891,62536.0
2017-10-30 13:00:00,55.01,55.02,54.99,55.01,38783.0,46.5975,46.606,46.5806,46.5975,38783.0
2017-10-30 13:10:00,55.01,55.01,54.96,54.98,87508.0,46.5975,46.5975,46.5552,46.5721,87508.0
2017-10-30 13:20:00,54.99,55.02,54.99,55.01,55653.0,46.5806,46.606,46.5806,46.5975,55653.0
2017-10-30 13:30:00,55.01,55.04,55.0,55.03,41001.0,46.5975,46.6229,46.5891,46.6145,41001.0
2017-10-30 13:40:00,55.02,55.05,55.0,55.05,61152.0,46.606,46.6314,46.5891,46.6314,61152.0
2017-10-30 13:50:00,55.05,55.14,55.04,55.13,122632.0,46.6314,46.7076,46.6229,46.6992,122632.0
2017-10-30 14:00:00,55.13,55.13,55.08,55.09,145786.0,46.6992,46.6992,46.6568,46.6653,145786.0
2017-10-30 14:10:00,55.09,55.19,55.05,55.07,126561.0,46.6653,46.75,46.6314,46.6484,126561.0
2017-10-30 14:20:00,55.06,55.14,55.06,55.09,86660.0,46.6399,46.7076,46.6399,46.6653,86660.0
2017-10-30 14:30:00,55.09,55.14,55.08,55.13,67823.0,46.6653,46.7076,46.6568,46.6992,67823.0
2017-10-30 14:40:00,55.13,55.17,55.12,55.14,91915.0,46.6992,46.7331,46.6907,46.7076,91915.0
2017-10-30 14:50:00,55.14,55.14,55.1,55.11,92035.0,46.7076,46.7076,46.6738,46.6822,92035.0
2017-10-30 15:00:00,55.12,55.13,55.05,55.05,120385.0,46.6907,46.6992,46.6314,46.6314,120385.0
2017-10-30 15:10:00,55.05,55.06,54.99,55.03,83250.0,46.6314,46.6399,46.5806,46.6145,83250.0
2017-10-30 15:20:00,55.03,55.08,54.99,55.07,179767.0,46.6145,46.6568,46.5806,46.6484,179767.0
2017-10-30 15:30:00,55.07,55.19,55.06,55.19,141913.0,46.6484,46.75,46.6399,46.75,141913.0
2017-10-30 15:40:00,55.19,55.21,55.16,55.2,278645.0,46.75,46.7669,46.7246,46.7585,278645.0
2017-10-30 15:50:00,55.2,55.22,55.16,55.17,588558.0,46.7585,46.7754,46.7246,46.7331,588558.0
2017-10-31 09:30:00,55.16,55.31,55.02,55.12,279986.0,46.7246,46.8516,46.606,46.6907,279986.0
2017-10-31 09:40:00,55.12,55.13,55.0,55.01,119516.0,46.6907,46.6992,46.5891,46.5975,119516.0
2017-10-31 09:50:00,55.01,55.11,54.98,55.1,254655.0,46.5975,46.6822,46.5721,46.6738,254655.0
2017-10-31 10:00:00,55.1,55.1,55.01,55.01,129602.0,46.6738,46.6738,46.5975,46.5975,129602.0
2017-10-31 10:10:00,55.01,55.21,55.01,55.16,114904.0,46.5975,46.7669,46.5975,46.7246,114904.0
2017-10-31 10:20:00,55.16,55.22,55.15,55.16,100160.0,46.7246,46.7754,46.7161,46.7246,100160.0
2017-10-31 10:30:00,55.17,55.18,55.08,55.11,124547.0,46.7331,46.7415,46.6568,46.6822,124547.0
2017-10-31 10:40:00,55.11,55.17,55.08,55.13,96830.0,46.6822,46.7331,46.6568,46.6992,96830.0
2017-10-31 10:50:00,55.13,55.16,55.07,55.11,108406.0,46.6992,46.7246,46.6484,46.6822,108406.0
2017-10-31 11:00:00,55.12,55.23,55.1,55.14,322950.0,46.6907,46.7839,46.6738,46.7076,322950.0
2017-10-31 11:10:00,55.15,55.15,55.07,55.08,85874.0,46.7161,46.7161,46.6484,46.6568,85874.0
2017-10-31 11:20:00,55.07,55.13,55.05,55.1,130986.0,46.6484,46.6992,46.6314,46.6738,130986.0
2017-10-31 11:30:00,55.09,55.15,55.06,55.06,119990.0,46.6653,46.7161,46.6399,46.6399,119990.0
2017-10-31 11:40:00,55.06,55.09,55.01,55.03,125128.0,46.6399,46.6653,46.5975,46.6145,125128.0
2017-10-31 11:50:00,55.02,55.05,54.99,55.02,99711.0,46.606,46.6314,46.5806,46.606,99711.0
2017-10-31 12:00:00,55.02,55.03,54.93,54.95,118831.0,46.606,46.6145,46.5298,46.5467,118831.0
2017-10-31 12:10:00,54.95,54.96,54.91,54.95,107760.0,46.5467,46.5552,46.5128,46.5467,107760.0
2017-10-31 12:20:00,54.94,54.98,54.92,54.98,89012.0,46.5382,46.5721,46.5213,46.5721,89012.0
2017-10-31 12:30:00,54.98,54.99,54.94,54.99,50892.0,46.5721,46.5806,46.5382,46.5806,50892.0
2017-10-31 12:40:00,54.99,55.01,54.97,55.01,55068.0,46.5806,46.5975,46.5636,46.5975,55068.0
2017-10-31 12:50:00,55.0,55.03,54.97,54.99,108141.0,46.5891,46.6145,46.5636,46.5806,108141.0
2017-10-31 13:00:00,54.99,55.04,54.98,55.04,48897.0,46.5806,46.6229,46.5721,46.6229,48897.0
2017-10-31 13:10:00,55.03,55.04,55.0,55.03,67239.0,46.6145,46.6229,46.5891,46.6145,67239.0
2017-10-31 13:20:00,55.02,55.08,55.02,55.05,68646.0,46.606,46.6568,46.606,46.6314,68646.0
2017-10-31 13:30:00,55.05,55.14,55.04,55.14,91450.0,46.6314,46.7076,46.6229,46.7076,91450.0
2017-10-31 13:40:00,55.14,55.18,55.06,55.09,136192.0,46.7076,46.7415,46.6399,46.6653,136192.0
2017-10-31 13:50:00,55.09,55.09,54.98,55.01,96946.0,46.6653,46.6653,46.5721,46.5975,96946.0
2017-10-31 14:00:00,55.01,55.07,55.0,55.05,73765.0,46.5975,46.6484,46.5891,46.6314,73765.0
2017-10-31 14:10:00,55.04,55.05,54.99,55.0,72888.0,46.6229,46.6314,46.5806,46.5891,72888.0
2017-10-31 14:20:00,55.01,55.03,55.0,55.03,70739.0,46.5975,46.6145,46.5891,46.6145,70739.0
2017-10-31 14:30:00,55.02,55.05,54.99,55.01,83888.0,46.606,46.6314,46.5806,46.5975,83888.0
2017-10-31 14:40:00,55.0,55.01,54.94,54.96,95441.0,46.5891,46.5975,46.5382,46.5552,95441.0
2017-10-31 14:50:00,54.97,55.01,54.95,55.01,101035.0,46.5636,46.5975,46.5467,46.5975,101035.0
2017-10-31 15:00:00,55.01,55.04,55.0,55.01,109519.0,46.5975,46.6229,46.5891,46.5975,109519.0
2017-10-31 15:10:00,55.0,55.02,54.94,54.99,197865.0,46.5891,46.606,46.5382,46.5806,197865.0
2017-10-31 15:20:00,54.99,55.02,54.98,55.01,135491.0,46.5806,46.606,46.5721,46.5975,135491.0
2017-10-31 15:30:00,55.01,55.01,54.96,54.98,187091.0,46.5975,46.5975,46.5552,46.5721,187091.0
2017-10-31 15:40:00,54.98,54.99,54.91,54.95,388778.0,46.5721,46.5806,46.5128,46.5467,388778.0
2017-10-31 15:50:00,54.95,54.95,54.7,54.87,1517640.0,46.5467,46.5467,46.3349,46.4789,1517640.0
2017-11-01 09:30:00,55.1,55.26,54.98,55.17,325053.0,46.6738,46.8093,46.5721,46.7331,325053.0
2017-11-01 09:40:00,55.18,55.36,55.16,55.34,188620.0,46.7415,46.894,46.7246,46.8771,188620.0
2017-11-01 09:50:00,55.35,55.36,55.26,55.31,138325.0,46.8855,46.894,46.8093,46.8516,138325.0
2017-11-01 10:00:00,55.31,55.45,55.25,55.43,165529.0,46.8516,46.9702,46.8008,46.9533,165529.0
2017-11-01 10:10:00,55.43,55.59,55.42,55.46,199748.0,46.9533,47.0888,46.9448,46.9787,199748.0
2017-11-01 10:20:00,55.45,55.46,55.32,55.32,114938.0,46.9702,46.9787,46.8601,46.8601,114938.0
2017-11-01 10:30:00,55.31,55.37,55.26,55.33,102421.0,46.8516,46.9025,46.8093,46.8686,102421.0
2017-11-01 10:40:00,55.34,55.47,55.31,55.41,169713.0,46.8771,46.9872,46.8516,46.9364,169713.0
2017-11-01 10:50:00,55.41,55.49,55.41,55.46,139149.0,46.9364,47.0041,46.9364,46.9787,139149.0
2017-11-01 11:00:00,55.46,55.47,55.2,55.21,107817.0,46.9787,46.9872,46.7585,46.7669,107817.0
2017-11-01 11:10:00,55.21,55.24,55.16,55.18,114731.0,46.7669,46.7924,46.7246,46.7415,114731.0
2017-11-01 11:20:00,55.19,55.27,55.16,55.2,88069.0,46.75,46.8178,46.7246,46.7585,88069.0
2017-11-01 11:30:00,55.2,55.21,55.05,55.13,154241.0,46.7585,46.7669,46.6314,46.6992,154241.0
2017-11-01 11:40:00,55.12,55.18,55.08,55.17,110733.0,46.6907,46.7415,46.6568,46.7331,110733.0
2017-11-01 11:50:00,55.17,55.29,55.1,55.28,136307.0,46.7331,46.8347,46.6738,46.8262,136307.0
2017-11-01 12:00:00,55.29,55.29,55.17,55.28,168239.0,46.8347,46.8347,46.7331,46.8262,168239.0
2017-11-01 12:10:00,55.28,55.28,55.1,55.14,200709.0,46.8262,46.8262,46.6738,46.7076,200709.0
2017-11-01 12:20:00,55.14,55.15,55.1,55.12,80851.0,46.7076,46.7161,46.6738,46.6907,80851.0
2017-11-01 12:30:00,55.12,55.16,55.1,55.11,76458.0,46.6907,46.7246,46.6738,46.6822,76458.0
2017-11-01 12:40:00,55.12,55.23,55.1,55.22,152851.0,46.6907,46.7839,46.6738,46.7754,152851.0
2017-11-01 12:50:00,55.21,55.26,55.11,55.12,102596.0,46.7669,46.8093,46.6822,46.6907,102596.0
2017-11-01 13:00:00,55.11,55.18,55.11,55.16,86830.0,46.6822,46.7415,46.6822,46.7246,86830.0
2017-11-01 13:10:00,55.16,55.21,55.14,55.16,53944.0,46.7246,46.7669,46.7076,46.7246,53944.0
2017-11-01 13:20:00,55.15,55.18,55.11,55.15,57526.0,46.7161,46.7415,46.6822,46.7161,57526.0
2017-11-01 13:30:00,55.15,55.16,55.11,55.13,53975.0,46.7161,46.7246,46.6822,46.6992,53975.0
2017-11-01 13:40:00,55.13,55.18,55.11,55.13,102040.0,46.6992,46.7415,46.6822,46.6992,102040.0
2017-11-01 13:50:00,55.12,55.17,55.12,55.17,116010.0,46.6907,46.7331,46.6907,46.7331,116010.0
2017-11-01 14:00:00,55.17,55.2,55.15,55.16,167053.0,46.7331,46.7585,46.7161,46.7246,167053.0
2017-11-01 14:10:00,55.15,55.19,55.04,55.07,269301.0,46.7161,46.75,46.6229,46.6484,269301.0
2017-11-01 14:20:00,55.07,55.13,54.94,54.98,126139.0,46.6484,46.6992,46.5382,46.5721,126139.0
2017-11-01 14:30:00,54.98,55.06,54.98,55.05,114732.0,46.5721,46.6399,46.5721,46.6314,114732.0
2017-11-01 14:40:00,55.05,55.08,55.04,55.08,48767.0,46.6314,46.6568,46.6229,46.6568,48767.0
2017-11-01 14:50:00,55.08,55.14,55.07,55.12,91294.0,46.6568,46.7076,46.6484,46.6907,91294.0
2017-11-01 15:00:00,55.12,55.14,55.1,55.13,89964.0,46.6907,46.7076,46.6738,46.6992,89964.0
2017-11-01 15:10:00,55.13,55.17,55.12,55.15,146925.0,46.6992,46.7331,46.6907,46.7161,146925.0
2017-11-01 15:20:00,55.14,55.18,55.12,55.18,186425.0,46.7076,46.7415,46.6907,46.7415,186425.0
2017-11-01 15:30:00,55.18,55.18,55.14,55.15,114159.0,46.7415,46.7415,46.7076,46.7161,114159.0
2017-11-01 15:40:00,55.15,55.16,55.12,55.15,491610.0,46.7161,46.7246,46.6907,46.7161,491610.0
2017-11-01 15:50:00,55.16,55.18,55.11,55.13,785339.0,46.7246,46.7415,46.6822,46.6992,785339.0
2017-11-02 09:30:00,55.15,55.38,55.15,55.35,400769.0,46.7161,46.9109,46.7161,46.8855,400769.0
2017-11-02 09:40:00,55.34,55.39,55.22,55.23,178981.0,46.8771,46.9194,46.7754,46.7839,178981.0
2017-11-02 09:50:00,55.23,55.35,55.17,55.2,154842.0,46.7839,46.8855,46.7331,46.7585,154842.0
2017-11-02 10:00:00,55.2,55.22,54.96,55.03,407152.0,46.7585,46.7754,46.5552,46.6145,407152.0
2017-11-02 10:10:00,55.03,55.03,54.81,54.89,186200.0,46.6145,46.6145,46.4281,46.4959,186200.0
2017-11-02 10:20:00,54.89,55.0,54.85,55.0,161387.0,46.4959,46.5891,46.462,46.5891,161387.0
2017-11-02 10:30:00,55.0,55.16,54.99,55.16,144651.0,46.5891,46.7246,46.5806,46.7246,144651.0
2017-11-02 10:40:00,55.16,55.25,55.14,55.2,212948.0,46.7246,46.8008,46.7076,46.7585,212948.0
2017-11-02 10:50:00,55.2,55.23,55.13,55.14,140963.0,46.7585,46.7839,46.6992,46.7076,140963.0
2017-11-02 11:00:00,55.15,55.17,55.08,55.13,121348.0,46.7161,46.7331,46.6568,46.6992,121348.0
2017-11-02 11:10:00,55.14,55.15,55.03,55.11,277472.0,46.7076,46.7161,46.6145,46.6822,277472.0
2017-11-02 11:20:00,55.1,55.12,55.02,55.02,218475.0,46.6738,46.6907,46.606,46.606,218475.0
2017-11-02 11:30:00,55.02,55.08,54.97,55.03,284595.0,46.606,46.6568,46.5636,46.6145,284595.0
2017-11-02 11:40:00,55.03,55.05,54.93,55.0,201884.0,46.6145,46.6314,46.5298,46.5891,201884.0
2017-11-02 11:50:00,55.0,55.0,54.77,54.82,215293.0,46.5891,46.5891,46.3942,46.4366,215293.0
2017-11-02 12:00:00,54.8,54.95,54.8,54.93,191191.0,46.4196,46.5467,46.4196,46.5298,191191.0
2017-11-02 12:10:00,54.94,55.18,54.94,55.18,279617.0,46.5382,46.7415,46.5382,46.7415,279617.0
2017-11-02 12:20:00,55.18,55.25,55.11,55.18,298731.0,46.7415,46.8008,46.6822,46.7415,298731.0
2017-11-02 12:30:00,55.18,55.18,55.01,55.07,143604.0,46.7415,46.7415,46.5975,46.6484,143604.0
2017-11-02 12:40:00,55.08,55.13,55.04,55.11,276138.0,46.6568,46.6992,46.6229,46.6822,276138.0
2017-11-02 12:50:00,55.1,55.11,54.97,54.99,123691.0,46.6738,46.6822,46.5636,46.5806,123691.0
2017-11-02 13:00:00,54.98,55.02,54.8,54.84,271421.0,46.5721,46.606,46.4196,46.4535,271421.0
2017-11-02 13:10:00,54.84,55.04,54.83,55.01,147026.0,46.4535,46.6229,46.4451,46.5975,147026.0
2017-11-02 13:20:00,55.0,55.13,55.0,55.03,215042.0,46.5891,46.6992,46.5891,46.6145,215042.0
2017-11-02 13:30:00,55.04,55.05,54.95,55.0,189369.0,46.6229,46.6314,46.5467,46.5891,189369.0
2017-11-02 13:40:00,55.0,55.1,54.99,55.04,182739.0,46.5891,46.6738,46.5806,46.6229,182739.0
2017-11-02 13:50:00,55.05,55.17,55.03,55.09,249470.0,46.6314,46.7331,46.6145,46.6653,249470.0
2017-11-02 14:00:00,55.08,55.11,54.98,55.0,226628.0,46.6568,46.6822,46.5721,46.5891,226628.0
2017-11-02 14:10:00,55.01,55.09,54.98,55.01,201457.0,46.5975,46.6653,46.5721,46.5975,201457.0
2017-11-02 14:20:00,55.01,55.03,54.95,54.98,236968.0,46.5975,46.6145,46.5467,46.5721,236968.0
2017-11-02 14:30:00,54.98,55.03,54.96,55.0,141286.0,46.5721,46.6145,46.5552,46.5891,141286.0
2017-11-02 14:40:00,55.0,55.0,54.89,54.93,220850.0,46.5891,46.5891,46.4959,46.5298,220850.0
2017-11-02 14:50:00,54.93,54.99,54.91,54.93,192552.0,46.5298,46.5806,46.5128,46.5298,192552.0
2017-11-02 15:00:00,54.94,55.0,54.93,54.94,196345.0,46.5382,46.5891,46.5298,46.5382,196345.0
2017-11-02 15:10:00,54.93,54.99,54.93,54.95,266305.0,46.5298,46.5806,46.5298,46.5467,266305.0
2017-11-02 15:20:00,54.95,55.03,54.94,54.97,251028.0,46.5467,46.6145,46.5382,46.5636,251028.0
2017-11-02 15:30:00,54.97,55.01,54.88,54.89,367920.0,46.5636,46.5975,46.4874,46.4959,367920.0
2017-11-02 15:40:00,54.88,55.0,54.8,54.94,718220.0,46.4874,46.5891,46.4196,46.5382,718220.0
2017-11-02 15:50:00,54.94,55.05,54.77,54.84,1366489.0,46.5382,46.6314,46.3942,46.4535,1366489.0
2017-11-03 09:30:00,54.19,54.72,54.05,54.7,2776578.0,45.9029,46.3519,45.7843,46.3349,2776578.0
2017-11-03 09:40:00,54.7,55.4,54.69,55.33,1836912.0,46.3349,46.9279,46.3265,46.8686,1836912.0
2017-11-03 09:50:00,55.34,56.88,55.33,56.84,2480443.0,46.8771,48.1816,46.8686,48.1477,2480443.0
2017-11-03 10:00:00,56.84,56.9,56.18,56.44,1982146.0,48.1477,48.1985,47.5886,47.8088,1982146.0
2017-11-03 10:10:00,56.43,56.45,55.84,55.92,1193099.0,47.8004,47.8173,47.3006,47.3684,1193099.0
2017-11-03 10:20:00,55.91,56.44,55.91,56.44,788998.0,47.3599,47.8088,47.3599,47.8088,788998.0
2017-11-03 10:30:00,56.44,56.49,56.11,56.24,811199.0,47.8088,47.8512,47.5293,47.6394,811199.0
2017-11-03 10:40:00,56.25,56.4,56.05,56.3,668183.0,47.6479,47.775,47.4785,47.6903,668183.0
2017-11-03 10:50:00,56.31,56.45,56.19,56.27,369085.0,47.6987,47.8173,47.5971,47.6648,369085.0
2017-11-03 11:00:00,56.28,56.48,56.21,56.47,422347.0,47.6733,47.8427,47.614,47.8343,422347.0
2017-11-03 11:10:00,56.48,56.66,56.45,56.55,591711.0,47.8427,47.9952,47.8173,47.902,591711.0
2017-11-03 11:20:00,56.55,56.56,56.23,56.52,513284.0,47.902,47.9105,47.631,47.8766,513284.0
2017-11-03 11:30:00,56.53,56.56,56.35,56.4,299769.0,47.8851,47.9105,47.7326,47.775,299769.0
2017-11-03 11:40:00,56.4,56.65,56.37,56.51,286421.0,47.775,47.9867,47.7495,47.8681,286421.0
2017-11-03 11:50:00,56.52,56.68,56.52,56.56,445891.0,47.8766,48.0121,47.8766,47.9105,445891.0
2017-11-03 12:00:00,56.56,56.92,56.56,56.92,521560.0,47.9105,48.2154,47.9105,48.2154,521560.0
2017-11-03 12:10:00,56.91,56.94,56.6,56.72,420391.0,48.207,48.2324,47.9444,48.046,420391.0
2017-11-03 12:20:00,56.72,56.87,56.5,56.51,302537.0,48.046,48.1731,47.8597,47.8681,302537.0
2017-11-03 12:30:00,56.51,56.6,56.41,56.48,264341.0,47.8681,47.9444,47.7834,47.8427,264341.0
2017-11-03 12:40:00,56.48,56.55,56.43,56.46,281001.0,47.8427,47.902,47.8004,47.8258,281001.0
2017-11-03 12:50:00,56.46,56.72,56.45,56.71,262485.0,47.8258,48.046,47.8173,48.0376,262485.0
2017-11-03 13:00:00,56.7,56.75,56.66,56.71,416128.0,48.0291,48.0714,47.9952,48.0376,416128.0
2017-11-03 13:10:00,56.69,56.69,56.41,56.5,285218.0,48.0206,48.0206,47.7834,47.8597,285218.0
2017-11-03 13:20:00,56.5,56.53,56.42,56.47,254803.0,47.8597,47.8851,47.7919,47.8343,254803.0
2017-11-03 13:30:00,56.47,56.52,56.44,56.49,208019.0,47.8343,47.8766,47.8088,47.8512,208019.0
2017-11-03 13:40:00,56.49,56.52,56.3,56.4,248238.0,47.8512,47.8766,47.6903,47.775,248238.0
2017-11-03 13:50:00,56.41,56.5,56.37,56.42,240731.0,47.7834,47.8597,47.7495,47.7919,240731.0
2017-11-03 14:00:00,56.42,56.52,56.38,56.48,292590.0,47.7919,47.8766,47.758,47.8427,292590.0
2017-11-03 14:10:00,56.48,56.49,56.24,56.25,289713.0,47.8427,47.8512,47.6394,47.6479,289713.0
2017-11-03 14:20:00,56.25,56.35,56.23,56.25,292655.0,47.6479,47.7326,47.631,47.6479,292655.0
2017-11-03 14:30:00,56.26,56.31,56.02,56.07,366804.0,47.6564,47.6987,47.4531,47.4954,366804.0
2017-11-03 14:40:00,56.08,56.16,56.03,56.06,305878.0,47.5039,47.5717,47.4615,47.487,305878.0
2017-11-03 14:50:00,56.07,56.09,55.99,56.07,301640.0,47.4954,47.5124,47.4277,47.4954,301640.0
2017-11-03 15:00:00,56.06,56.25,56.02,56.21,247079.0,47.487,47.6479,47.4531,47.614,247079.0
2017-11-03 15:10:00,56.21,56.26,56.1,56.14,349061.0,47.614,47.6564,47.5208,47.5547,349061.0
2017-11-03 15:20:00,56.14,56.14,56.01,56.1,302369.0,47.5547,47.5547,47.4446,47.5208,302369.0
2017-11-03 15:30:00,56.1,56.12,56.02,56.02,442962.0,47.5208,47.5378,47.4531,47.4531,442962.0
2017-11-03 15:40:00,56.02,56.13,55.94,56.05,940856.0,47.4531,47.5462,47.3853,47.4785,940856.0
2017-11-03 15:50:00,56.06,56.21,55.94,56.03,1785665.0,47.487,47.614,47.3853,47.4615,1785665.0
2017-11-06 09:30:00,55.99,56.16,55.8,55.92,834637.0,47.4277,47.5717,47.2667,47.3684,834637.0
2017-11-06 09:40:00,55.93,56.01,55.74,55.76,546958.0,47.3768,47.4446,47.2159,47.2328,546958.0
2017-11-06 09:50:00,55.75,55.91,55.74,55.85,395159.0,47.2244,47.3599,47.2159,47.3091,395159.0
2017-11-06 10:00:00,55.85,55.91,55.8,55.8,181306.0,47.3091,47.3599,47.2667,47.2667,181306.0
2017-11-06 10:10:00,55.8,55.83,55.74,55.78,162286.0,47.2667,47.2921,47.2159,47.2498,162286.0
2017-11-06 10:20:00,55.78,55.8,55.64,55.72,269601.0,47.2498,47.2667,47.1312,47.1989,269601.0
2017-11-06 10:30:00,55.73,55.75,55.63,55.7,215927.0,47.2074,47.2244,47.1227,47.182,215927.0
2017-11-06 10:40:00,55.7,55.89,55.68,55.87,167946.0,47.182,47.343,47.1651,47.326,167946.0
2017-11-06 10:50:00,55.86,55.92,55.81,55.86,106952.0,47.3175,47.3684,47.2752,47.3175,106952.0
2017-11-06 11:00:00,55.86,55.98,55.83,55.93,179077.0,47.3175,47.4192,47.2921,47.3768,179077.0
2017-11-06 11:10:00,55.94,55.94,55.74,55.84,215682.0,47.3853,47.3853,47.2159,47.3006,215682.0
2017-11-06 11:20:00,55.85,56.07,55.84,56.02,223132.0,47.3091,47.4954,47.3006,47.4531,223132.0
2017-11-06 11:30:00,56.03,56.12,56.0,56.06,185670.0,47.4615,47.5378,47.4361,47.487,185670.0
2017-11-06 11:40:00,56.07,56.13,56.03,56.11,173856.0,47.4954,47.5462,47.4615,47.5293,173856.0
2017-11-06 11:50:00,56.11,56.14,56.06,56.11,159125.0,47.5293,47.5547,47.487,47.5293,159125.0
2017-11-06 12:00:00,56.11,56.12,56.05,56.07,133847.0,47.5293,47.5378,47.4785,47.4954,133847.0
2017-11-06 12:10:00,56.07,56.25,56.07,56.21,158068.0,47.4954,47.6479,47.4954,47.614,158068.0
2017-11-06 12:20:00,56.21,56.3,56.21,56.27,202124.0,47.614,47.6903,47.614,47.6648,202124.0
2017-11-06 12:30:00,56.26,56.36,56.24,56.36,101782.0,47.6564,47.7411,47.6394,47.7411,101782.0
2017-11-06 12:40:00,56.35,56.38,56.33,56.37,75770.0,47.7326,47.758,47.7157,47.7495,75770.0
2017-11-06 12:50:00,56.38,56.6,56.37,56.6,243186.0,47.758,47.9444,47.7495,47.9444,243186.0
2017-11-06 13:00:00,56.6,56.6,56.39,56.41,158288.0,47.9444,47.9444,47.7665,47.7834,158288.0
2017-11-06 13:10:00,56.42,56.42,56.24,56.25,116057.0,47.7919,47.7919,47.6394,47.6479,116057.0
2017-11-06 13:20:00,56.26,56.4,56.25,56.36,147231.0,47.6564,47.775,47.6479,47.7411,147231.0
2017-11-06 13:30:00,56.37,56.43,56.35,56.4,77356.0,47.7495,47.8004,47.7326,47.775,77356.0
2017-11-06 13:40:00,56.41,56.42,56.31,56.32,114080.0,47.7834,47.7919,47.6987,47.7072,114080.0
2017-11-06 13:50:00,56.31,56.34,56.25,56.25,124884.0,47.6987,47.7241,47.6479,47.6479,124884.0
2017-11-06 14:00:00,56.25,56.38,56.24,56.35,197032.0,47.6479,47.758,47.6394,47.7326,197032.0
2017-11-06 14:10:00,56.34,56.43,56.33,56.42,145720.0,47.7241,47.8004,47.7157,47.7919,145720.0
2017-11-06 14:20:00,56.43,56.47,56.4,56.41,134326.0,47.8004,47.8343,47.775,47.7834,134326.0
2017-11-06 14:30:00,56.41,56.42,56.35,56.4,188649.0,47.7834,47.7919,47.7326,47.775,188649.0
2017-11-06 14:40:00,56.39,56.43,56.34,56.41,146228.0,47.7665,47.8004,47.7241,47.7834,146228.0
2017-11-06 14:50:00,56.41,56.46,56.39,56.41,246069.0,47.7834,47.8258,47.7665,47.7834,246069.0
2017-11-06 15:00:00,56.41,56.49,56.38,56.38,198151.0,47.7834,47.8512,47.758,47.758,198151.0
2017-11-06 15:10:00,56.38,56.47,56.37,56.46,175912.0,47.758,47.8343,47.7495,47.8258,175912.0
2017-11-06 15:20:00,56.47,56.61,56.46,56.58,338139.0,47.8343,47.9528,47.8258,47.9274,338139.0
2017-11-06 15:30:00,56.58,56.69,56.55,56.64,334755.0,47.9274,48.0206,47.902,47.9783,334755.0
2017-11-06 15:40:00,56.64,56.65,56.51,56.55,412424.0,47.9783,47.9867,47.8681,47.902,412424.0
2017-11-06 15:50:00,56.54,56.69,56.53,56.57,1036964.0,47.8936,48.0206,47.8851,47.919,1036964.0
2017-11-07 09:30:00,56.53,56.72,56.33,56.7,371164.0,47.8851,48.046,47.7157,48.0291,371164.0
2017-11-07 09:40:00,56.7,56.85,56.69,56.8,196577.0,48.0291,48.1561,48.0206,48.1138,196577.0
2017-11-07 09:50:00,56.81,56.9,56.75,56.9,228686.0,48.1223,48.1985,48.0714,48.1985,228686.0
2017-11-07 10:00:00,56.9,56.93,56.78,56.93,170647.0,48.1985,48.2239,48.0968,48.2239,170647.0
2017-11-07 10:10:00,56.93,57.16,56.84,56.91,383932.0,48.2239,48.4187,48.1477,48.207,383932.0
2017-11-07 10:20:00,56.91,57.01,56.88,57.0,219264.0,48.207,48.2917,48.1816,48.2832,219264.0
2017-11-07 10:30:00,57.01,57.1,56.94,56.99,237989.0,48.2917,48.3679,48.2324,48.2747,237989.0
2017-11-07 10:40:00,56.98,57.03,56.89,56.92,237191.0,48.2663,48.3086,48.19,48.2154,237191.0
2017-11-07 10:50:00,56.92,57.02,56.85,57.02,164341.0,48.2154,48.3001,48.1561,48.3001,164341.0
2017-11-07 11:00:00,57.02,57.04,56.98,56.98,227983.0,48.3001,48.3171,48.2663,48.2663,227983.0
2017-11-07 11:10:00,56.98,57.02,56.96,56.96,209381.0,48.2663,48.3001,48.2493,48.2493,209381.0
2017-11-07 11:20:00,56.96,57.0,56.86,56.91,165827.0,48.2493,48.2832,48.1646,48.207,165827.0
2017-11-07 11:30:00,56.92,56.97,56.81,56.81,110699.0,48.2154,48.2578,48.1223,48.1223,110699.0
2017-11-07 11:40:00,56.82,56.89,56.79,56.79,160917.0,48.1307,48.19,48.1053,48.1053,160917.0
2017-11-07 11:50:00,56.79,56.81,56.61,56.61,247542.0,48.1053,48.1223,47.9528,47.9528,247542.0
2017-11-07 12:00:00,56.61,56.77,56.54,56.74,187873.0,47.9528,48.0884,47.8936,48.063,187873.0
2017-11-07 12:10:00,56.75,56.78,56.7,56.72,117254.0,48.0714,48.0968,48.0291,48.046,117254.0
2017-11-07 12:20:00,56.72,56.77,56.7,56.75,128904.0,48.046,48.0884,48.0291,48.0714,128904.0
2017-11-07 12:30:00,56.75,56.76,56.71,56.75,115563.0,48.0714,48.0799,48.0376,48.0714,115563.0
2017-11-07 12:40:00,56.75,56.81,56.73,56.8,60115.0,48.0714,48.1223,48.0545,48.1138,60115.0
2017-11-07 12:50:00,56.81,56.85,56.8,56.85,120052.0,48.1223,48.1561,48.1138,48.1561,120052.0
2017-11-07 13:00:00,56.85,56.89,56.84,56.87,145436.0,48.1561,48.19,48.1477,48.1731,145436.0
2017-11-07 13:10:00,56.87,56.97,56.87,56.95,146870.0,48.1731,48.2578,48.1731,48.2409,146870.0
2017-11-07 13:20:00,56.95,56.99,56.94,56.98,167107.0,48.2409,48.2747,48.2324,48.2663,167107.0
2017-11-07 13:30:00,56.99,57.05,56.97,57.0,143396.0,48.2747,48.3256,48.2578,48.2832,143396.0
2017-11-07 13:40:00,57.0,57.02,56.98,57.01,72760.0,48.2832,48.3001,48.2663,48.2917,72760.0
2017-11-07 13:50:00,57.02,57.07,56.99,57.01,184883.0,48.3001,48.3425,48.2747,48.2917,184883.0
2017-11-07 14:00:00,57.02,57.02,56.94,57.01,174152.0,48.3001,48.3001,48.2324,48.2917,174152.0
2017-11-07 14:10:00,57.01,57.01,56.93,56.96,176344.0,48.2917,48.2917,48.2239,48.2493,176344.0
2017-11-07 14:20:00,56.96,56.98,56.92,56.95,208574.0,48.2493,48.2663,48.2154,48.2409,208574.0
2017-11-07 14:30:00,56.94,57.02,56.94,57.02,187165.0,48.2324,48.3001,48.2324,48.3001,187165.0
2017-11-07 14:40:00,57.02,57.02,56.98,57.01,176245.0,48.3001,48.3001,48.2663,48.2917,176245.0
2017-11-07 14:50:00,57.0,57.04,56.94,56.95,207380.0,48.2832,48.3171,48.2324,48.2409,207380.0
2017-11-07 15:00:00,56.95,57.04,56.94,57.02,182184.0,48.2409,48.3171,48.2324,48.3001,182184.0
2017-11-07 15:10:00,57.03,57.09,57.02,57.08,167201.0,48.3086,48.3594,48.3001,48.351,167201.0
2017-11-07 15:20:00,57.08,57.18,57.07,57.18,245206.0,48.351,48.4357,48.3425,48.4357,245206.0
2017-11-07 15:30:00,57.18,57.18,57.12,57.18,234582.0,48.4357,48.4357,48.3849,48.4357,234582.0
2017-11-07 15:40:00,57.18,57.26,57.14,57.22,461896.0,48.4357,48.5034,48.4018,48.4696,461896.0
2017-11-07 15:50:00,57.22,57.29,57.15,57.22,1043149.0,48.4696,48.5289,48.4103,48.4696,1043149.0
2017-11-08 09:30:00,57.03,57.48,57.01,57.41,397749.0,48.3086,48.6898,48.2917,48.6305,397749.0
2017-11-08 09:40:00,57.39,57.56,57.29,57.52,282800.0,48.6136,48.7576,48.5289,48.7237,282800.0
2017-11-08 09:50:00,57.51,57.6,57.36,57.58,237011.0,48.7152,48.7914,48.5882,48.7745,237011.0
2017-11-08 10:00:00,57.58,57.59,57.37,57.51,365177.0,48.7745,48.783,48.5966,48.7152,365177.0
2017-11-08 10:10:00,57.51,57.55,57.34,57.38,409990.0,48.7152,48.7491,48.5712,48.6051,409990.0
2017-11-08 10:20:00,57.37,57.42,57.24,57.31,241275.0,48.5966,48.639,48.4865,48.5458,241275.0
2017-11-08 10:30:00,57.31,57.45,57.26,57.41,189132.0,48.5458,48.6644,48.5034,48.6305,189132.0
2017-11-08 10:40:00,57.41,57.45,57.32,57.41,248646.0,48.6305,48.6644,48.5543,48.6305,248646.0
2017-11-08 10:50:00,57.4,57.45,57.36,57.39,184512.0,48.622,48.6644,48.5882,48.6136,184512.0
2017-11-08 11:00:00,57.39,57.4,57.34,57.39,153844.0,48.6136,48.622,48.5712,48.6136,153844.0
2017-11-08 11:10:00,57.39,57.46,57.32,57.46,198138.0,48.6136,48.6729,48.5543,48.6729,198138.0
2017-11-08 11:20:00,57.45,57.57,57.41,57.55,225158.0,48.6644,48.766,48.6305,48.7491,225158.0
2017-11-08 11:30:00,57.55,57.6,57.43,57.44,202811.0,48.7491,48.7914,48.6474,48.6559,202811.0
2017-11-08 11:40:00,57.45,57.56,57.44,57.55,166943.0,48.6644,48.7576,48.6559,48.7491,166943.0
2017-11-08 11:50:00,57.54,57.58,57.53,57.57,153960.0,48.7406,48.7745,48.7322,48.766,153960.0
2017-11-08 12:00:00,57.58,57.64,57.57,57.59,179669.0,48.7745,48.8253,48.766,48.783,179669.0
2017-11-08 12:10:00,57.59,57.6,57.52,57.54,96301.0,48.783,48.7914,48.7237,48.7406,96301.0
2017-11-08 12:20:00,57.55,57.62,57.52,57.61,472772.0,48.7491,48.8084,48.7237,48.7999,472772.0
2017-11-08 12:30:00,57.61,57.67,57.6,57.65,128965.0,48.7999,48.8507,48.7914,48.8338,128965.0
2017-11-08 12:40:00,57.63,57.64,57.59,57.6,104557.0,48.8169,48.8253,48.783,48.7914,104557.0
2017-11-08 12:50:00,57.6,57.66,57.6,57.65,119591.0,48.7914,48.8423,48.7914,48.8338,119591.0
2017-11-08 13:00:00,57.65,57.77,57.64,57.76,166618.0,48.8338,48.9355,48.8253,48.927,166618.0
2017-11-08 13:10:00,57.77,57.78,57.73,57.73,106051.0,48.9355,48.9439,48.9016,48.9016,106051.0
2017-11-08 13:20:00,57.73,57.82,57.73,57.78,136447.0,48.9016,48.9778,48.9016,48.9439,136447.0
2017-11-08 13:30:00,57.78,57.83,57.77,57.82,113564.0,48.9439,48.9863,48.9355,48.9778,113564.0
2017-11-08 13:40:00,57.83,57.92,57.79,57.79,173406.0,48.9863,49.0625,48.9524,48.9524,173406.0
2017-11-08 13:50:00,57.8,57.8,57.75,57.79,141464.0,48.9609,48.9609,48.9185,48.9524,141464.0
2017-11-08 14:00:00,57.79,57.81,57.77,57.78,107629.0,48.9524,48.9693,48.9355,48.9439,107629.0
2017-11-08 14:10:00,57.78,57.78,57.75,57.78,117339.0,48.9439,48.9439,48.9185,48.9439,117339.0
2017-11-08 14:20:00,57.78,57.83,57.77,57.83,166183.0,48.9439,48.9863,48.9355,48.9863,166183.0
2017-11-08 14:30:00,57.82,57.85,57.8,57.84,122088.0,48.9778,49.0032,48.9609,48.9947,122088.0
2017-11-08 14:40:00,57.84,57.88,57.82,57.85,140770.0,48.9947,49.0286,48.9778,49.0032,140770.0
2017-11-08 14:50:00,57.86,57.87,57.79,57.81,130592.0,49.0117,49.0202,48.9524,48.9693,130592.0
2017-11-08 15:00:00,57.81,57.81,57.68,57.76,462774.0,48.9693,48.9693,48.8592,48.927,462774.0
2017-11-08 15:10:00,57.75,57.81,57.75,57.8,261957.0,48.9185,48.9693,48.9185,48.9609,261957.0
2017-11-08 15:20:00,57.8,57.82,57.75,57.8,328777.0,48.9609,48.9778,48.9185,48.9609,328777.0
2017-11-08 15:30:00,57.8,57.89,57.76,57.8,646491.0,48.9609,49.0371,48.927,48.9609,646491.0
2017-11-08 15:40:00,57.8,57.85,57.77,57.85,442110.0,48.9609,49.0032,48.9355,49.0032,442110.0
2017-11-08 15:50:00,57.85,58.01,57.68,58.0,2082907.0,49.0032,49.1387,48.8592,49.1303,2082907.0
2017-11-09 09:30:00,57.2,57.66,57.05,57.52,759555.0,48.4526,48.8423,48.3256,48.7237,759555.0
2017-11-09 09:40:00,57.51,57.52,57.23,57.25,259676.0,48.7152,48.7237,48.478,48.495,259676.0
2017-11-09 09:50:00,57.24,57.46,57.18,57.37,363542.0,48.4865,48.6729,48.4357,48.5966,363542.0
2017-11-09 10:00:00,57.37,57.54,57.33,57.54,209723.0,48.5966,48.7406,48.5627,48.7406,209723.0
2017-11-09 10:10:00,57.54,57.57,57.37,57.39,298027.0,48.7406,48.766,48.5966,48.6136,298027.0
2017-11-09 10:20:00,57.38,57.43,57.15,57.15,333892.0,48.6051,48.6474,48.4103,48.4103,333892.0
2017-11-09 10:30:00,57.15,57.2,57.13,57.16,481979.0,48.4103,48.4526,48.3933,48.4187,481979.0
2017-11-09 10:40:00,57.16,57.18,57.09,57.14,326483.0,48.4187,48.4357,48.3594,48.4018,326483.0
2017-11-09 10:50:00,57.16,57.22,57.15,57.2,198710.0,48.4187,48.4696,48.4103,48.4526,198710.0
2017-11-09 11:00:00,57.2,57.25,57.15,57.23,352833.0,48.4526,48.495,48.4103,48.478,352833.0
2017-11-09 11:10:00,57.22,57.23,57.15,57.2,214794.0,48.4696,48.478,48.4103,48.4526,214794.0
2017-11-09 11:20:00,57.19,57.2,56.78,56.91,839189.0,48.4441,48.4526,48.0968,48.207,839189.0
2017-11-09 11:30:00,56.91,57.12,56.91,56.97,533995.0,48.207,48.3849,48.207,48.2578,533995.0
2017-11-09 11:40:00,56.97,57.03,56.94,57.03,224892.0,48.2578,48.3086,48.2324,48.3086,224892.0
2017-11-09 11:50:00,57.03,57.05,56.87,57.03,324366.0,48.3086,48.3256,48.1731,48.3086,324366.0
2017-11-09 12:00:00,57.03,57.04,56.92,56.94,238232.0,48.3086,48.3171,48.2154,48.2324,238232.0
2017-11-09 12:10:00,56.94,57.01,56.87,57.0,229525.0,48.2324,48.2917,48.1731,48.2832,229525.0
2017-11-09 12:20:00,57.01,57.19,57.01,57.1,273763.0,48.2917,48.4441,48.2917,48.3679,273763.0
2017-11-09 12:30:00,57.1,57.15,57.02,57.09,184001.0,48.3679,48.4103,48.3001,48.3594,184001.0
2017-11-09 12:40:00,57.08,57.3,57.06,57.29,239773.0,48.351,48.5373,48.334,48.5289,239773.0
2017-11-09 12:50:00,57.28,57.28,57.15,57.21,175282.0,48.5204,48.5204,48.4103,48.4611,175282.0
2017-11-09 13:00:00,57.22,57.23,57.13,57.18,206443.0,48.4696,48.478,48.3933,48.4357,206443.0
2017-11-09 13:10:00,57.2,57.35,57.2,57.33,199889.0,48.4526,48.5797,48.4526,48.5627,199889.0
2017-11-09 13:20:00,57.33,57.39,57.25,57.25,236457.0,48.5627,48.6136,48.495,48.495,236457.0
2017-11-09 13:30:00,57.26,57.34,57.2,57.29,286630.0,48.5034,48.5712,48.4526,48.5289,286630.0
2017-11-09 13:40:00,57.3,57.35,57.27,57.31,186580.0,48.5373,48.5797,48.5119,48.5458,186580.0
2017-11-09 13:50:00,57.31,57.32,57.1,57.1,239216.0,48.5458,48.5543,48.3679,48.3679,239216.0
2017-11-09 14:00:00,57.1,57.15,57.03,57.03,271848.0,48.3679,48.4103,48.3086,48.3086,271848.0
2017-11-09 14:10:00,57.03,57.1,56.97,57.09,208817.0,48.3086,48.3679,48.2578,48.3594,208817.0
2017-11-09 14:20:00,57.1,57.16,57.07,57.1,209754.0,48.3679,48.4187,48.3425,48.3679,209754.0
2017-11-09 14:30:00,57.1,57.2,57.09,57.12,170533.0,48.3679,48.4526,48.3594,48.3849,170533.0
2017-11-09 14:40:00,57.12,57.24,57.12,57.24,144757.0,48.3849,48.4865,48.3849,48.4865,144757.0
2017-11-09 14:50:00,57.24,57.3,57.2,57.23,214083.0,48.4865,48.5373,48.4526,48.478,214083.0
2017-11-09 15:00:00,57.23,57.32,57.22,57.32,159880.0,48.478,48.5543,48.4696,48.5543,159880.0
2017-11-09 15:10:00,57.32,57.38,57.22,57.23,255440.0,48.5543,48.6051,48.4696,48.478,255440.0
2017-11-09 15:20:00,57.23,57.26,57.23,57.25,171649.0,48.478,48.5034,48.478,48.495,171649.0
2017-11-09 15:30:00,57.25,57.26,57.24,57.25,276205.0,48.495,48.5034,48.4865,48.495,276205.0
2017-11-09 15:40:00,57.26,57.3,57.25,57.28,472828.0,48.5034,48.5373,48.495,48.5204,472828.0
2017-11-09 15:50:00,57.29,57.37,57.28,57.36,1208333.0,48.5289,48.5966,48.5204,48.5882,1208333.0
2017-11-10 09:30:00,57.36,57.39,57.1,57.25,347040.0,48.5882,48.6136,48.3679,48.495,347040.0
2017-11-10 09:40:00,57.25,57.3,57.05,57.19,257059.0,48.495,48.5373,48.3256,48.4441,257059.0
2017-11-10 09:50:00,57.2,57.24,57.07,57.1,361943.0,48.4526,48.4865,48.3425,48.3679,361943.0
2017-11-10 10:00:00,57.1,57.12,56.97,56.98,189093.0,48.3679,48.3849,48.2578,48.2663,189093.0
2017-11-10 10:10:00,56.99,57.0,56.85,56.85,261220.0,48.2747,48.2832,48.1561,48.1561,261220.0
2017-11-10 10:20:00,56.85,56.87,56.54,56.61,318684.0,48.1561,48.1731,47.8936,47.9528,318684.0
2017-11-10 10:30:00,56.61,56.75,56.6,56.72,195250.0,47.9528,48.0714,47.9444,48.046,195250.0
2017-11-10 10:40:00,56.72,56.87,56.7,56.86,131444.0,48.046,48.1731,48.0291,48.1646,131444.0
2017-11-10 10:50:00,56.86,56.89,56.74,56.88,141629.0,48.1646,48.19,48.063,48.1816,141629.0
2017-11-10 11:00:00,56.88,56.88,56.7,56.74,134154.0,48.1816,48.1816,48.0291,48.063,134154.0
2017-11-10 11:10:00,56.74,56.77,56.72,56.75,120502.0,48.063,48.0884,48.046,48.0714,120502.0
2017-11-10 11:20:00,56.75,56.75,56.69,56.72,116815.0,48.0714,48.0714,48.0206,48.046,116815.0
2017-11-10 11:30:00,56.73,56.79,56.73,56.79,110371.0,48.0545,48.1053,48.0545,48.1053,110371.0
2017-11-10 11:40:00,56.79,56.86,56.79,56.84,93743.0,48.1053,48.1646,48.1053,48.1477,93743.0
2017-11-10 11:50:00,56.84,56.84,56.77,56.8,108926.0,48.1477,48.1477,48.0884,48.1138,108926.0
2017-11-10 12:00:00,56.81,56.9,56.8,56.85,96847.0,48.1223,48.1985,48.1138,48.1561,96847.0
2017-11-10 12:10:00,56.86,56.9,56.84,56.84,64058.0,48.1646,48.1985,48.1477,48.1477,64058.0
2017-11-10 12:20:00,56.84,56.86,56.84,56.85,55478.0,48.1477,48.1646,48.1477,48.1561,55478.0
2017-11-10 12:30:00,56.85,56.87,56.84,56.85,73201.0,48.1561,48.1731,48.1477,48.1561,73201.0
2017-11-10 12:40:00,56.85,56.85,56.82,56.82,50432.0,48.1561,48.1561,48.1307,48.1307,50432.0
2017-11-10 12:50:00,56.82,56.9,56.82,56.85,115984.0,48.1307,48.1985,48.1307,48.1561,115984.0
2017-11-10 13:00:00,56.86,56.89,56.76,56.76,107645.0,48.1646,48.19,48.0799,48.0799,107645.0
2017-11-10 13:10:00,56.76,56.77,56.67,56.72,71039.0,48.0799,48.0884,48.0037,48.046,71039.0
2017-11-10 13:20:00,56.71,56.8,56.71,56.79,50363.0,48.0376,48.1138,48.0376,48.1053,50363.0
2017-11-10 13:30:00,56.8,56.81,56.75,56.76,93957.0,48.1138,48.1223,48.0714,48.0799,93957.0
2017-11-10 13:40:00,56.75,56.79,56.73,56.76,112759.0,48.0714,48.1053,48.0545,48.0799,112759.0
2017-11-10 13:50:00,56.77,56.77,56.72,56.73,87969.0,48.0884,48.0884,48.046,48.0545,87969.0
2017-11-10 14:00:00,56.73,56.81,56.73,56.8,102049.0,48.0545,48.1223,48.0545,48.1138,102049.0
2017-11-10 14:10:00,56.8,56.99,56.8,56.94,188161.0,48.1138,48.2747,48.1138,48.2324,188161.0
2017-11-10 14:20:00,56.94,56.98,56.9,56.91,137269.0,48.2324,48.2663,48.1985,48.207,137269.0
2017-11-10 14:30:00,56.91,56.96,56.84,56.95,159409.0,48.207,48.2493,48.1477,48.2409,159409.0
2017-11-10 14:40:00,56.96,57.03,56.91,56.93,205631.0,48.2493,48.3086,48.207,48.2239,205631.0
2017-11-10 14:50:00,56.93,56.98,56.92,56.96,111188.0,48.2239,48.2663,48.2154,48.2493,111188.0
2017-11-10 15:00:00,56.97,57.0,56.96,56.97,119086.0,48.2578,48.2832,48.2493,48.2578,119086.0
2017-11-10 15:10:00,56.98,56.99,56.9,56.93,149943.0,48.2663,48.2747,48.1985,48.2239,149943.0
2017-11-10 15:20:00,56.93,56.99,56.92,56.98,153565.0,48.2239,48.2747,48.2154,48.2663,153565.0
2017-11-10 15:30:00,56.99,57.06,56.98,57.0,284283.0,48.2747,48.334,48.2663,48.2832,284283.0
2017-11-10 15:40:00,57.0,57.05,56.99,56.99,247363.0,48.2832,48.3256,48.2747,48.2747,247363.0
2017-11-10 15:50:00,57.0,57.09,56.99,57.03,742418.0,48.2832,48.3594,48.2747,48.3086,742418.0
2017-11-13 09:30:00,56.81,57.11,56.8,56.98,306556.0,48.1223,48.3764,48.1138,48.2663,306556.0
2017-11-13 09:40:00,56.99,57.03,56.93,56.97,234748.0,48.2747,48.3086,48.2239,48.2578,234748.0
2017-11-13 09:50:00,56.98,57.13,56.83,56.89,230145.0,48.2663,48.3933,48.1392,48.19,230145.0
2017-11-13 10:00:00,56.9,56.91,56.79,56.85,187493.0,48.1985,48.207,48.1053,48.1561,187493.0
2017-11-13 10:10:00,56.85,57.0,56.84,56.99,137743.0,48.1561,48.2832,48.1477,48.2747,137743.0
2017-11-13 10:20:00,56.98,57.08,56.98,57.04,140322.0,48.2663,48.351,48.2663,48.3171,140322.0
2017-11-13 10:30:00,57.03,57.07,57.0,57.07,103664.0,48.3086,48.3425,48.2832,48.3425,103664.0
2017-11-13 10:40:00,57.07,57.08,57.01,57.05,129338.0,48.3425,48.351,48.2917,48.3256,129338.0
2017-11-13 10:50:00,57.05,57.07,57.02,57.05,121404.0,48.3256,48.3425,48.3001,48.3256,121404.0
2017-11-13 11:00:00,57.05,57.06,57.03,57.04,92780.0,48.3256,48.334,48.3086,48.3171,92780.0
2017-11-13 11:10:00,57.03,57.13,57.03,57.13,99892.0,48.3086,48.3933,48.3086,48.3933,99892.0
2017-11-13 11:20:00,57.12,57.14,57.09,57.1,87592.0,48.3849,48.4018,48.3594,48.3679,87592.0
2017-11-13 11:30:00,57.1,57.13,57.02,57.05,120946.0,48.3679,48.3933,48.3001,48.3256,120946.0
2017-11-13 11:40:00,57.05,57.08,57.04,57.08,62618.0,48.3256,48.351,48.3171,48.351,62618.0
2017-11-13 11:50:00,57.08,57.11,57.07,57.08,102404.0,48.351,48.3764,48.3425,48.351,102404.0
2017-11-13 12:00:00,57.09,57.11,56.99,57.0,88835.0,48.3594,48.3764,48.2747,48.2832,88835.0
2017-11-13 12:10:00,57.0,57.01,56.84,56.86,116000.0,48.2832,48.2917,48.1477,48.1646,116000.0
2017-11-13 12:20:00,56.87,56.9,56.75,56.77,119901.0,48.1731,48.1985,48.0714,48.0884,119901.0
2017-11-13 12:30:00,56.77,56.92,56.76,56.92,98350.0,48.0884,48.2154,48.0799,48.2154,98350.0
2017-11-13 12:40:00,56.92,56.92,56.86,56.92,107868.0,48.2154,48.2154,48.1646,48.2154,107868.0
2017-11-13 12:50:00,56.92,56.96,56.91,56.96,117511.0,48.2154,48.2493,48.207,48.2493,117511.0
2017-11-13 13:00:00,56.96,56.96,56.91,56.93,88150.0,48.2493,48.2493,48.207,48.2239,88150.0
2017-11-13 13:10:00,56.93,57.02,56.93,57.02,79851.0,48.2239,48.3001,48.2239,48.3001,79851.0
2017-11-13 13:20:00,57.02,57.06,57.0,57.06,79412.0,48.3001,48.334,48.2832,48.334,79412.0
2017-11-13 13:30:00,57.06,57.06,57.01,57.02,118095.0,48.334,48.334,48.2917,48.3001,118095.0
2017-11-13 13:40:00,57.03,57.04,56.97,56.97,84628.0,48.3086,48.3171,48.2578,48.2578,84628.0
2017-11-13 13:50:00,56.97,56.99,56.96,56.97,73383.0,48.2578,48.2747,48.2493,48.2578,73383.0
2017-11-13 14:00:00,56.97,56.97,56.92,56.94,71061.0,48.2578,48.2578,48.2154,48.2324,71061.0
2017-11-13 14:10:00,56.94,56.99,56.94,56.98,51051.0,48.2324,48.2747,48.2324,48.2663,51051.0
2017-11-13 14:20:00,56.98,57.0,56.98,56.98,116656.0,48.2663,48.2832,48.2663,48.2663,116656.0
2017-11-13 14:30:00,56.98,56.99,56.88,56.88,108725.0,48.2663,48.2747,48.1816,48.1816,108725.0
2017-11-13 14:40:00,56.88,56.89,56.79,56.8,144610.0,48.1816,48.19,48.1053,48.1138,144610.0
2017-11-13 14:50:00,56.81,56.82,56.76,56.77,114207.0,48.1223,48.1307,48.0799,48.0884,114207.0
2017-11-13 15:00:00,56.76,56.78,56.75,56.77,132343.0,48.0799,48.0968,48.0714,48.0884,132343.0
2017-11-13 15:10:00,56.77,56.78,56.73,56.76,153918.0,48.0884,48.0968,48.0545,48.0799,153918.0
2017-11-13 15:20:00,56.75,56.78,56.7,56.7,236949.0,48.0714,48.0968,48.0291,48.0291,236949.0
2017-11-13 15:30:00,56.7,56.72,56.62,56.67,287994.0,48.0291,48.046,47.9613,48.0037,287994.0
2017-11-13 15:40:00,56.68,56.72,56.55,56.62,359891.0,48.0121,48.046,47.902,47.9613,359891.0
2017-11-13 15:50:00,56.62,56.69,56.55,56.63,972122.0,47.9613,48.0206,47.902,47.9698,972122.0
2017-11-14 09:30:00,56.47,56.85,56.41,56.66,337862.0,47.8343,48.1561,47.7834,47.9952,337862.0
2017-11-14 09:40:00,56.67,56.79,56.58,56.65,131158.0,48.0037,48.1053,47.9274,47.9867,131158.0
2017-11-14 09:50:00,56.66,56.75,56.62,56.69,122511.0,47.9952,48.0714,47.9613,48.0206,122511.0
2017-11-14 10:00:00,56.7,56.72,56.49,56.57,197207.0,48.0291,48.046,47.8512,47.919,197207.0
2017-11-14 10:10:00,56.57,56.71,56.57,56.68,160850.0,47.919,48.0376,47.919,48.0121,160850.0
2017-11-14 10:20:00,56.69,56.83,56.66,56.74,134131.0,48.0206,48.1392,47.9952,48.063,134131.0
2017-11-14 10:30:00,56.73,56.74,56.54,56.58,169140.0,48.0545,48.063,47.8936,47.9274,169140.0
2017-11-14 10:40:00,56.58,56.67,56.55,56.66,130458.0,47.9274,48.0037,47.902,47.9952,130458.0
2017-11-14 10:50:00,56.66,56.78,56.62,56.71,147065.0,47.9952,48.0968,47.9613,48.0376,147065.0
2017-11-14 11:00:00,56.72,56.78,56.71,56.76,135501.0,48.046,48.0968,48.0376,48.0799,135501.0
2017-11-14 11:10:00,56.75,56.86,56.75,56.86,85479.0,48.0714,48.1646,48.0714,48.1646,85479.0
2017-11-14 11:20:00,56.85,56.86,56.79,56.83,102290.0,48.1561,48.1646,48.1053,48.1392,102290.0
2017-11-14 11:30:00,56.83,56.84,56.76,56.8,87366.0,48.1392,48.1477,48.0799,48.1138,87366.0
2017-11-14 11:40:00,56.8,56.86,56.78,56.81,100124.0,48.1138,48.1646,48.0968,48.1223,100124.0
2017-11-14 11:50:00,56.81,56.98,56.8,56.98,112582.0,48.1223,48.2663,48.1138,48.2663,112582.0
2017-11-14 12:00:00,56.97,57.0,56.93,56.97,111687.0,48.2578,48.2832,48.2239,48.2578,111687.0
2017-11-14 12:10:00,56.97,56.97,56.92,56.94,93778.0,48.2578,48.2578,48.2154,48.2324,93778.0
2017-11-14 12:20:00,56.93,56.97,56.91,56.93,80821.0,48.2239,48.2578,48.207,48.2239,80821.0
2017-11-14 12:30:00,56.93,56.96,56.89,56.96,77115.0,48.2239,48.2493,48.19,48.2493,77115.0
2017-11-14 12:40:00,56.96,56.98,56.91,56.93,69225.0,48.2493,48.2663,48.207,48.2239,69225.0
2017-11-14 12:50:00,56.93,56.95,56.87,56.91,104546.0,48.2239,48.2409,48.1731,48.207,104546.0
2017-11-14 13:00:00,56.9,56.92,56.83,56.86,95767.0,48.1985,48.2154,48.1392,48.1646,95767.0
2017-11-14 13:10:00,56.86,56.9,56.85,56.86,107425.0,48.1646,48.1985,48.1561,48.1646,107425.0
2017-11-14 13:20:00,56.86,56.95,56.86,56.94,78079.0,48.1646,48.2409,48.1646,48.2324,78079.0
2017-11-14 13:30:00,56.93,56.95,56.87,56.91,121429.0,48.2239,48.2409,48.1731,48.207,121429.0
2017-11-14 13:40:00,56.9,57.0,56.9,56.98,335585.0,48.1985,48.2832,48.1985,48.2663,335585.0
2017-11-14 13:50:00,56.98,56.99,56.93,56.96,72121.0,48.2663,48.2747,48.2239,48.2493,72121.0
2017-11-14 14:00:00,56.96,56.97,56.93,56.95,91371.0,48.2493,48.2578,48.2239,48.2409,91371.0
2017-11-14 14:10:00,56.94,56.94,56.85,56.87,105641.0,48.2324,48.2324,48.1561,48.1731,105641.0
2017-11-14 14:20:00,56.86,56.89,56.85,56.87,101719.0,48.1646,48.19,48.1561,48.1731,101719.0
2017-11-14 14:30:00,56.87,56.88,56.84,56.88,85230.0,48.1731,48.1816,48.1477,48.1816,85230.0
2017-11-14 14:40:00,56.87,56.9,56.86,56.87,89990.0,48.1731,48.1985,48.1646,48.1731,89990.0
2017-11-14 14:50:00,56.87,56.9,56.86,56.88,87700.0,48.1731,48.1985,48.1646,48.1816,87700.0
2017-11-14 15:00:00,56.89,56.96,56.88,56.96,125718.0,48.19,48.2493,48.1816,48.2493,125718.0
2017-11-14 15:10:00,56.96,56.96,56.9,56.91,118543.0,48.2493,48.2493,48.1985,48.207,118543.0
2017-11-14 15:20:00,56.92,56.93,56.88,56.91,140372.0,48.2154,48.2239,48.1816,48.207,140372.0
2017-11-14 15:30:00,56.91,56.95,56.9,56.95,195821.0,48.207,48.2409,48.1985,48.2409,195821.0
2017-11-14 15:40:00,56.94,57.0,56.94,56.98,265743.0,48.2324,48.2832,48.2324,48.2663,265743.0
2017-11-14 15:50:00,56.98,56.98,56.85,56.93,723689.0,48.2663,48.2663,48.1561,48.2239,723689.0
2017-11-15 09:30:00,56.8,56.91,56.51,56.67,355411.0,48.3684,48.462,48.1214,48.2577,355411.0
2017-11-15 09:40:00,56.67,56.8,56.61,56.79,183286.0,48.2577,48.3684,48.2066,48.3598,183286.0
2017-11-15 09:50:00,56.79,56.8,56.68,56.76,148153.0,48.3598,48.3684,48.2662,48.3343,148153.0
2017-11-15 10:00:00,56.76,56.84,56.71,56.83,250586.0,48.3343,48.4024,48.2917,48.3939,250586.0
2017-11-15 10:10:00,56.83,57.02,56.83,56.98,228538.0,48.3939,48.5557,48.3939,48.5216,228538.0
2017-11-15 10:20:00,56.98,56.99,56.9,56.93,135264.0,48.5216,48.5302,48.4535,48.4791,135264.0
2017-11-15 10:30:00,56.93,56.94,56.84,56.85,111400.0,48.4791,48.4876,48.4024,48.4109,111400.0
2017-11-15 10:40:00,56.85,56.88,56.77,56.79,114722.0,48.4109,48.4365,48.3428,48.3598,114722.0
2017-11-15 10:50:00,56.79,56.91,56.78,56.89,157020.0,48.3598,48.462,48.3513,48.445,157020.0
2017-11-15 11:00:00,56.89,56.95,56.88,56.93,93470.0,48.445,48.4961,48.4365,48.4791,93470.0
2017-11-15 11:10:00,56.92,57.0,56.92,56.98,119750.0,48.4705,48.5387,48.4705,48.5216,119750.0
2017-11-15 11:20:00,56.98,57.04,56.98,57.03,173756.0,48.5216,48.5727,48.5216,48.5642,173756.0
2017-11-15 11:30:00,57.04,57.04,56.87,56.87,130929.0,48.5727,48.5727,48.428,48.428,130929.0
2017-11-15 11:40:00,56.88,56.97,56.85,56.96,87504.0,48.4365,48.5131,48.4109,48.5046,87504.0
2017-11-15 11:50:00,56.95,57.04,56.9,57.01,106302.0,48.4961,48.5727,48.4535,48.5472,106302.0
2017-11-15 12:00:00,57.02,57.03,56.98,57.0,98823.0,48.5557,48.5642,48.5216,48.5387,98823.0
2017-11-15 12:10:00,57.01,57.04,56.99,57.03,76732.0,48.5472,48.5727,48.5302,48.5642,76732.0
2017-11-15 12:20:00,57.04,57.04,57.02,57.03,101747.0,48.5727,48.5727,48.5557,48.5642,101747.0
2017-11-15 12:30:00,57.03,57.06,57.02,57.03,131160.0,48.5642,48.5898,48.5557,48.5642,131160.0
2017-11-15 12:40:00,57.03,57.05,57.03,57.05,129471.0,48.5642,48.5812,48.5642,48.5812,129471.0
2017-11-15 12:50:00,57.04,57.05,57.0,57.03,118621.0,48.5727,48.5812,48.5387,48.5642,118621.0
2017-11-15 13:00:00,57.03,57.03,56.99,57.0,88786.0,48.5642,48.5642,48.5302,48.5387,88786.0
2017-11-15 13:10:00,57.01,57.02,56.94,56.96,107508.0,48.5472,48.5557,48.4876,48.5046,107508.0
2017-11-15 13:20:00,56.97,57.03,56.97,57.03,133784.0,48.5131,48.5642,48.5131,48.5642,133784.0
2017-11-15 13:30:00,57.03,57.04,57.01,57.04,98248.0,48.5642,48.5727,48.5472,48.5727,98248.0
2017-11-15 13:40:00,57.04,57.04,56.98,56.98,115511.0,48.5727,48.5727,48.5216,48.5216,115511.0
2017-11-15 13:50:00,56.99,57.0,56.94,56.97,64915.0,48.5302,48.5387,48.4876,48.5131,64915.0
2017-11-15 14:00:00,56.98,56.98,56.94,56.97,70720.0,48.5216,48.5216,48.4876,48.5131,70720.0
2017-11-15 14:10:00,56.96,57.0,56.96,56.99,102058.0,48.5046,48.5387,48.5046,48.5302,102058.0
2017-11-15 14:20:00,56.99,57.02,56.99,57.01,76663.0,48.5302,48.5557,48.5302,48.5472,76663.0
2017-11-15 14:30:00,57.0,57.02,56.99,57.0,91396.0,48.5387,48.5557,48.5302,48.5387,91396.0
2017-11-15 14:40:00,57.0,57.03,57.0,57.03,88358.0,48.5387,48.5642,48.5387,48.5642,88358.0
2017-11-15 14:50:00,57.03,57.03,57.01,57.02,84270.0,48.5642,48.5642,48.5472,48.5557,84270.0
2017-11-15 15:00:00,57.03,57.06,57.0,57.01,181775.0,48.5642,48.5898,48.5387,48.5472,181775.0
2017-11-15 15:10:00,57.0,57.02,56.99,57.0,157471.0,48.5387,48.5557,48.5302,48.5387,157471.0
2017-11-15 15:20:00,57.0,57.0,56.89,56.91,215165.0,48.5387,48.5387,48.445,48.462,215165.0
2017-11-15 15:30:00,56.91,56.91,56.76,56.79,255348.0,48.462,48.462,48.3343,48.3598,255348.0
2017-11-15 15:40:00,56.79,56.8,56.73,56.78,343586.0,48.3598,48.3684,48.3088,48.3513,343586.0
2017-11-15 15:50:00,56.77,56.78,56.61,56.7,805852.0,48.3428,48.3513,48.2066,48.2832,805852.0
2017-11-16 09:30:00,56.8,57.06,56.76,57.04,364436.0,48.3684,48.5898,48.3343,48.5727,364436.0
2017-11-16 09:40:00,57.04,57.06,56.98,57.05,218109.0,48.5727,48.5898,48.5216,48.5812,218109.0
2017-11-16 09:50:00,57.06,57.12,57.03,57.11,268839.0,48.5898,48.6409,48.5642,48.6323,268839.0
2017-11-16 10:00:00,57.12,57.17,57.05,57.05,220993.0,48.6409,48.6834,48.5812,48.5812,220993.0
2017-11-16 10:10:00,57.05,57.07,56.93,56.98,104151.0,48.5812,48.5983,48.4791,48.5216,104151.0
2017-11-16 10:20:00,56.98,57.05,56.98,57.02,83500.0,48.5216,48.5812,48.5216,48.5557,83500.0
2017-11-16 10:30:00,57.03,57.09,57.0,57.07,172434.0,48.5642,48.6153,48.5387,48.5983,172434.0
2017-11-16 10:40:00,57.07,57.1,57.03,57.05,139633.0,48.5983,48.6238,48.5642,48.5812,139633.0
2017-11-16 10:50:00,57.04,57.06,57.01,57.05,121368.0,48.5727,48.5898,48.5472,48.5812,121368.0
2017-11-16 11:00:00,57.05,57.06,57.01,57.05,90787.0,48.5812,48.5898,48.5472,48.5812,90787.0
2017-11-16 11:10:00,57.05,57.07,57.03,57.06,107225.0,48.5812,48.5983,48.5642,48.5898,107225.0
2017-11-16 11:20:00,57.05,57.09,57.04,57.04,152082.0,48.5812,48.6153,48.5727,48.5727,152082.0
2017-11-16 11:30:00,57.05,57.06,57.01,57.03,67245.0,48.5812,48.5898,48.5472,48.5642,67245.0
2017-11-16 11:40:00,57.02,57.05,57.02,57.04,90089.0,48.5557,48.5812,48.5557,48.5727,90089.0
2017-11-16 11:50:00,57.05,57.08,57.03,57.08,155742.0,48.5812,48.6068,48.5642,48.6068,155742.0
2017-11-16 12:00:00,57.08,57.08,57.02,57.05,140045.0,48.6068,48.6068,48.5557,48.5812,140045.0
2017-11-16 12:10:00,57.05,57.07,57.04,57.05,97668.0,48.5812,48.5983,48.5727,48.5812,97668.0
2017-11-16 12:20:00,57.04,57.15,57.03,57.14,283597.0,48.5727,48.6664,48.5642,48.6579,283597.0
2017-11-16 12:30:00,57.15,57.27,57.15,57.26,121258.0,48.6664,48.7686,48.6664,48.7601,121258.0
2017-11-16 12:40:00,57.27,57.29,57.2,57.28,121562.0,48.7686,48.7856,48.709,48.7771,121562.0
2017-11-16 12:50:00,57.29,57.29,57.23,57.25,88524.0,48.7856,48.7856,48.7345,48.7516,88524.0
2017-11-16 13:00:00,57.24,57.25,57.15,57.16,78102.0,48.743,48.7516,48.6664,48.6749,78102.0
2017-11-16 13:10:00,57.16,57.19,57.15,57.16,57546.0,48.6749,48.7005,48.6664,48.6749,57546.0
2017-11-16 13:20:00,57.17,57.19,57.16,57.18,65576.0,48.6834,48.7005,48.6749,48.692,65576.0
2017-11-16 13:30:00,57.18,57.21,57.18,57.2,52565.0,48.692,48.7175,48.692,48.709,52565.0
2017-11-16 13:40:00,57.2,57.2,57.15,57.19,71219.0,48.709,48.709,48.6664,48.7005,71219.0
2017-11-16 13:50:00,57.2,57.23,57.19,57.2,66189.0,48.709,48.7345,48.7005,48.709,66189.0
2017-11-16 14:00:00,57.2,57.29,57.2,57.29,97606.0,48.709,48.7856,48.709,48.7856,97606.0
2017-11-16 14:10:00,57.29,57.29,57.24,57.27,118204.0,48.7856,48.7856,48.743,48.7686,118204.0
2017-11-16 14:20:00,57.27,57.27,57.23,57.26,77105.0,48.7686,48.7686,48.7345,48.7601,77105.0
2017-11-16 14:30:00,57.26,57.27,57.24,57.27,80623.0,48.7601,48.7686,48.743,48.7686,80623.0
2017-11-16 14:40:00,57.27,57.27,57.26,57.27,60813.0,48.7686,48.7686,48.7601,48.7686,60813.0
2017-11-16 14:50:00,57.26,57.29,57.25,57.29,96245.0,48.7601,48.7856,48.7516,48.7856,96245.0
2017-11-16 15:00:00,57.28,57.33,57.27,57.32,110617.0,48.7771,48.8197,48.7686,48.8112,110617.0
2017-11-16 15:10:00,57.33,57.36,57.29,57.33,143218.0,48.8197,48.8452,48.7856,48.8197,143218.0
2017-11-16 15:20:00,57.32,57.38,57.32,57.38,155011.0,48.8112,48.8623,48.8112,48.8623,155011.0
2017-11-16 15:30:00,57.37,57.38,57.35,57.37,181518.0,48.8537,48.8623,48.8367,48.8537,181518.0
2017-11-16 15:40:00,57.37,57.42,57.27,57.27,311044.0,48.8537,48.8963,48.7686,48.7686,311044.0
2017-11-16 15:50:00,57.28,57.28,57.18,57.25,819735.0,48.7771,48.7771,48.692,48.7516,819735.0
2017-11-17 09:30:00,57.3,57.43,57.16,57.22,643986.0,48.7941,48.9048,48.6749,48.726,643986.0
2017-11-17 09:40:00,57.23,57.24,57.06,57.18,195383.0,48.7345,48.743,48.5898,48.692,195383.0
2017-11-17 09:50:00,57.18,57.28,57.15,57.25,161722.0,48.692,48.7771,48.6664,48.7516,161722.0
2017-11-17 10:00:00,57.25,57.36,57.23,57.26,126427.0,48.7516,48.8452,48.7345,48.7601,126427.0
2017-11-17 10:10:00,57.27,57.33,57.26,57.28,109617.0,48.7686,48.8197,48.7601,48.7771,109617.0
2017-11-17 10:20:00,57.28,57.29,57.14,57.15,122754.0,48.7771,48.7856,48.6579,48.6664,122754.0
2017-11-17 10:30:00,57.16,57.17,57.0,57.08,140432.0,48.6749,48.6834,48.5387,48.6068,140432.0
2017-11-17 10:40:00,57.09,57.09,57.03,57.08,100131.0,48.6153,48.6153,48.5642,48.6068,100131.0
2017-11-17 10:50:00,57.08,57.09,57.02,57.04,96043.0,48.6068,48.6153,48.5557,48.5727,96043.0
2017-11-17 11:00:00,57.04,57.05,56.96,56.97,134005.0,48.5727,48.5812,48.5046,48.5131,134005.0
2017-11-17 11:10:00,56.98,56.98,56.85,56.89,113489.0,48.5216,48.5216,48.4109,48.445,113489.0
2017-11-17 11:20:00,56.89,56.9,56.84,56.85,127131.0,48.445,48.4535,48.4024,48.4109,127131.0
2017-11-17 11:30:00,56.86,56.88,56.84,56.85,82354.0,48.4195,48.4365,48.4024,48.4109,82354.0
2017-11-17 11:40:00,56.85,56.98,56.85,56.98,75423.0,48.4109,48.5216,48.4109,48.5216,75423.0
2017-11-17 11:50:00,56.98,57.03,56.93,57.03,75655.0,48.5216,48.5642,48.4791,48.5642,75655.0
2017-11-17 12:00:00,57.03,57.04,56.93,56.94,89614.0,48.5642,48.5727,48.4791,48.4876,89614.0
2017-11-17 12:10:00,56.94,56.97,56.94,56.96,36338.0,48.4876,48.5131,48.4876,48.5046,36338.0
2017-11-17 12:20:00,56.97,57.06,56.94,57.06,96266.0,48.5131,48.5898,48.4876,48.5898,96266.0
2017-11-17 12:30:00,57.06,57.08,57.05,57.08,51552.0,48.5898,48.6068,48.5812,48.6068,51552.0
2017-11-17 12:40:00,57.08,57.13,57.05,57.13,66078.0,48.6068,48.6494,48.5812,48.6494,66078.0
2017-11-17 12:50:00,57.14,57.17,57.13,57.16,47034.0,48.6579,48.6834,48.6494,48.6749,47034.0
2017-11-17 13:00:00,57.17,57.17,57.13,57.13,45608.0,48.6834,48.6834,48.6494,48.6494,45608.0
2017-11-17 13:10:00,57.14,57.16,57.13,57.14,48344.0,48.6579,48.6749,48.6494,48.6579,48344.0
2017-11-17 13:20:00,57.14,57.14,57.1,57.12,69474.0,48.6579,48.6579,48.6238,48.6409,69474.0
2017-11-17 13:30:00,57.13,57.14,57.08,57.09,49544.0,48.6494,48.6579,48.6068,48.6153,49544.0
2017-11-17 13:40:00,57.09,57.1,57.08,57.09,36033.0,48.6153,48.6238,48.6068,48.6153,36033.0
2017-11-17 13:50:00,57.09,57.09,57.01,57.02,70755.0,48.6153,48.6153,48.5472,48.5557,70755.0
2017-11-17 14:00:00,57.02,57.03,57.0,57.02,45041.0,48.5557,48.5642,48.5387,48.5557,45041.0
2017-11-17 14:10:00,57.01,57.02,56.88,56.89,106819.0,48.5472,48.5557,48.4365,48.445,106819.0
2017-11-17 14:20:00,56.89,56.94,56.87,56.93,82769.0,48.445,48.4876,48.428,48.4791,82769.0
2017-11-17 14:30:00,56.94,56.95,56.91,56.92,61242.0,48.4876,48.4961,48.462,48.4705,61242.0
2017-11-17 14:40:00,56.93,56.94,56.91,56.91,64729.0,48.4791,48.4876,48.462,48.462,64729.0
2017-11-17 14:50:00,56.91,56.95,56.9,56.95,66073.0,48.462,48.4961,48.4535,48.4961,66073.0
2017-11-17 15:00:00,56.95,56.95,56.9,56.93,94295.0,48.4961,48.4961,48.4535,48.4791,94295.0
2017-11-17 15:10:00,56.93,56.94,56.92,56.92,83390.0,48.4791,48.4876,48.4705,48.4705,83390.0
2017-11-17 15:20:00,56.92,56.93,56.89,56.89,126880.0,48.4705,48.4791,48.445,48.445,126880.0
2017-11-17 15:30:00,56.9,56.92,56.89,56.91,110565.0,48.4535,48.4705,48.445,48.462,110565.0
2017-11-17 15:40:00,56.91,56.92,56.87,56.9,225492.0,48.462,48.4705,48.428,48.4535,225492.0
2017-11-17 15:50:00,56.9,56.94,56.9,56.93,511985.0,48.4535,48.4876,48.4535,48.4791,511985.0
2017-11-20 09:30:00,56.67,56.87,56.65,56.68,355630.0,48.2577,48.428,48.2406,48.2662,355630.0
2017-11-20 09:40:00,56.67,56.68,56.59,56.66,192412.0,48.2577,48.2662,48.1895,48.2491,192412.0
2017-11-20 09:50:00,56.66,56.74,56.58,56.73,172656.0,48.2491,48.3173,48.181,48.3088,172656.0
2017-11-20 10:00:00,56.73,56.92,56.73,56.88,153413.0,48.3088,48.4705,48.3088,48.4365,153413.0
2017-11-20 10:10:00,56.89,56.93,56.84,56.93,141422.0,48.445,48.4791,48.4024,48.4791,141422.0
2017-11-20 10:20:00,56.93,57.05,56.92,56.95,215795.0,48.4791,48.5812,48.4705,48.4961,215795.0
2017-11-20 10:30:00,56.94,56.97,56.84,56.94,164941.0,48.4876,48.5131,48.4024,48.4876,164941.0
2017-11-20 10:40:00,56.95,56.95,56.78,56.78,98370.0,48.4961,48.4961,48.3513,48.3513,98370.0
2017-11-20 10:50:00,56.78,57.04,56.72,57.03,186802.0,48.3513,48.5727,48.3002,48.5642,186802.0
2017-11-20 11:00:00,57.03,57.03,56.87,56.95,93734.0,48.5642,48.5642,48.428,48.4961,93734.0
2017-11-20 11:10:00,56.94,56.96,56.85,56.85,103115.0,48.4876,48.5046,48.4109,48.4109,103115.0
2017-11-20 11:20:00,56.86,56.86,56.73,56.74,160295.0,48.4195,48.4195,48.3088,48.3173,160295.0
2017-11-20 11:30:00,56.74,56.78,56.66,56.66,105551.0,48.3173,48.3513,48.2491,48.2491,105551.0
2017-11-20 11:40:00,56.67,56.79,56.67,56.79,114283.0,48.2577,48.3598,48.2577,48.3598,114283.0
2017-11-20 11:50:00,56.79,56.8,56.72,56.73,175017.0,48.3598,48.3684,48.3002,48.3088,175017.0
2017-11-20 12:00:00,56.73,56.77,56.68,56.76,104680.0,48.3088,48.3428,48.2662,48.3343,104680.0
2017-11-20 12:10:00,56.76,56.8,56.76,56.79,73468.0,48.3343,48.3684,48.3343,48.3598,73468.0
2017-11-20 12:20:00,56.78,56.8,56.74,56.79,81055.0,48.3513,48.3684,48.3173,48.3598,81055.0
2017-11-20 12:30:00,56.8,56.85,56.79,56.8,58120.0,48.3684,48.4109,48.3598,48.3684,58120.0
2017-11-20 12:40:00,56.81,56.86,56.8,56.85,49773.0,48.3769,48.4195,48.3684,48.4109,49773.0
2017-11-20 12:50:00,56.84,56.87,56.83,56.87,55829.0,48.4024,48.428,48.3939,48.428,55829.0
2017-11-20 13:00:00,56.86,56.89,56.86,56.89,60869.0,48.4195,48.445,48.4195,48.445,60869.0
2017-11-20 13:10:00,56.88,56.92,56.88,56.92,122281.0,48.4365,48.4705,48.4365,48.4705,122281.0
2017-11-20 13:20:00,56.91,56.93,56.91,56.92,103854.0,48.462,48.4791,48.462,48.4705,103854.0
2017-11-20 13:30:00,56.93,56.98,56.89,56.94,90629.0,48.4791,48.5216,48.445,48.4876,90629.0
2017-11-20 13:40:00,56.94,56.95,56.94,56.94,69639.0,48.4876,48.4961,48.4876,48.4876,69639.0
2017-11-20 13:50:00,56.94,56.97,56.92,56.96,79564.0,48.4876,48.5131,48.4705,48.5046,79564.0
2017-11-20 14:00:00,56.96,56.97,56.94,56.96,55640.0,48.5046,48.5131,48.4876,48.5046,55640.0
2017-11-20 14:10:00,56.95,56.96,56.87,56.9,76764.0,48.4961,48.5046,48.428,48.4535,76764.0
2017-11-20 14:20:00,56.89,56.91,56.84,56.91,103671.0,48.445,48.462,48.4024,48.462,103671.0
2017-11-20 14:30:00,56.91,56.93,56.88,56.88,73774.0,48.462,48.4791,48.4365,48.4365,73774.0
2017-11-20 14:40:00,56.88,56.93,56.87,56.93,48438.0,48.4365,48.4791,48.428,48.4791,48438.0
2017-11-20 14:50:00,56.93,56.93,56.89,56.9,84217.0,48.4791,48.4791,48.445,48.4535,84217.0
2017-11-20 15:00:00,56.9,57.0,56.89,56.99,129138.0,48.4535,48.5387,48.445,48.5302,129138.0
2017-11-20 15:10:00,57.0,57.0,56.93,56.95,107872.0,48.5387,48.5387,48.4791,48.4961,107872.0
2017-11-20 15:20:00,56.95,56.97,56.92,56.93,132262.0,48.4961,48.5131,48.4705,48.4791,132262.0
2017-11-20 15:30:00,56.92,56.93,56.77,56.82,229926.0,48.4705,48.4791,48.3428,48.3854,229926.0
2017-11-20 15:40:00,56.81,56.9,56.8,56.9,162627.0,48.3769,48.4535,48.3684,48.4535,162627.0
2017-11-20 15:50:00,56.89,56.89,56.77,56.81,563981.0,48.445,48.445,48.3428,48.3769,563981.0
2017-11-21 09:30:00,56.96,57.12,56.88,57.11,297659.0,48.5046,48.6409,48.4365,48.6323,297659.0
2017-11-21 09:40:00,57.11,57.14,57.03,57.13,137411.0,48.6323,48.6579,48.5642,48.6494,137411.0
2017-11-21 09:50:00,57.14,57.15,57.05,57.06,112427.0,48.6579,48.6664,48.5812,48.5898,112427.0
2017-11-21 10:00:00,57.07,57.28,57.07,57.28,138714.0,48.5983,48.7771,48.5983,48.7771,138714.0
2017-11-21 10:10:00,57.28,57.34,57.22,57.27,162000.0,48.7771,48.8282,48.726,48.7686,162000.0
2017-11-21 10:20:00,57.27,57.55,57.26,57.55,231462.0,48.7686,49.007,48.7601,49.007,231462.0
2017-11-21 10:30:00,57.56,57.56,57.41,57.46,160326.0,49.0155,49.0155,48.8878,48.9304,160326.0
2017-11-21 10:40:00,57.46,57.53,57.42,57.48,156675.0,48.9304,48.99,48.8963,48.9474,156675.0
2017-11-21 10:50:00,57.48,57.49,57.38,57.41,123796.0,48.9474,48.9559,48.8623,48.8878,123796.0
2017-11-21 11:00:00,57.41,57.41,57.23,57.23,123572.0,48.8878,48.8878,48.7345,48.7345,123572.0
2017-11-21 11:10:00,57.23,57.26,57.18,57.18,91461.0,48.7345,48.7601,48.692,48.692,91461.0
2017-11-21 11:20:00,57.19,57.26,57.19,57.25,71888.0,48.7005,48.7601,48.7005,48.7516,71888.0
2017-11-21 11:30:00,57.25,57.26,57.2,57.21,92740.0,48.7516,48.7601,48.709,48.7175,92740.0
2017-11-21 11:40:00,57.21,57.23,57.16,57.21,72960.0,48.7175,48.7345,48.6749,48.7175,72960.0
2017-11-21 11:50:00,57.22,57.22,57.13,57.14,72806.0,48.726,48.726,48.6494,48.6579,72806.0
2017-11-21 12:00:00,57.14,57.18,57.12,57.15,78976.0,48.6579,48.692,48.6409,48.6664,78976.0
2017-11-21 12:10:00,57.14,57.22,57.14,57.21,78531.0,48.6579,48.726,48.6579,48.7175,78531.0
2017-11-21 12:20:00,57.2,57.24,57.2,57.21,70027.0,48.709,48.743,48.709,48.7175,70027.0
2017-11-21 12:30:00,57.22,57.22,57.17,57.21,87028.0,48.726,48.726,48.6834,48.7175,87028.0
2017-11-21 12:40:00,57.21,57.22,57.17,57.18,53756.0,48.7175,48.726,48.6834,48.692,53756.0
2017-11-21 12:50:00,57.18,57.18,57.14,57.14,105412.0,48.692,48.692,48.6579,48.6579,105412.0
2017-11-21 13:00:00,57.15,57.16,57.13,57.16,38091.0,48.6664,48.6749,48.6494,48.6749,38091.0
2017-11-21 13:10:00,57.16,57.16,57.09,57.14,91669.0,48.6749,48.6749,48.6153,48.6579,91669.0
2017-11-21 13:20:00,57.14,57.21,57.14,57.2,63321.0,48.6579,48.7175,48.6579,48.709,63321.0
2017-11-21 13:30:00,57.2,57.27,57.2,57.24,86787.0,48.709,48.7686,48.709,48.743,86787.0
2017-11-21 13:40:00,57.24,57.31,57.24,57.31,81820.0,48.743,48.8027,48.743,48.8027,81820.0
2017-11-21 13:50:00,57.3,57.35,57.27,57.27,114063.0,48.7941,48.8367,48.7686,48.7686,114063.0
2017-11-21 14:00:00,57.28,57.29,57.25,57.28,68469.0,48.7771,48.7856,48.7516,48.7771,68469.0
2017-11-21 14:10:00,57.29,57.29,57.27,57.28,89497.0,48.7856,48.7856,48.7686,48.7771,89497.0
2017-11-21 14:20:00,57.28,57.3,57.28,57.29,72781.0,48.7771,48.7941,48.7771,48.7856,72781.0
2017-11-21 14:30:00,57.29,57.3,57.27,57.28,60297.0,48.7856,48.7941,48.7686,48.7771,60297.0
2017-11-21 14:40:00,57.27,57.33,57.27,57.32,115955.0,48.7686,48.8197,48.7686,48.8112,115955.0
2017-11-21 14:50:00,57.31,57.37,57.31,57.36,86565.0,48.8027,48.8537,48.8027,48.8452,86565.0
2017-11-21 15:00:00,57.35,57.36,57.34,57.35,63417.0,48.8367,48.8452,48.8282,48.8367,63417.0
2017-11-21 15:10:00,57.34,57.35,57.29,57.29,143403.0,48.8282,48.8367,48.7856,48.7856,143403.0
2017-11-21 15:20:00,57.29,57.29,57.23,57.25,123029.0,48.7856,48.7856,48.7345,48.7516,123029.0
2017-11-21 15:30:00,57.24,57.25,57.19,57.23,220044.0,48.743,48.7516,48.7005,48.7345,220044.0
2017-11-21 15:40:00,57.23,57.28,57.23,57.24,257733.0,48.7345,48.7771,48.7345,48.743,257733.0
2017-11-21 15:50:00,57.24,57.3,57.22,57.26,650682.0,48.743,48.7941,48.726,48.7601,650682.0
2017-11-22 09:30:00,57.07,57.11,56.83,57.03,371287.0,48.5983,48.6323,48.3939,48.5642,371287.0
2017-11-22 09:40:00,57.03,57.18,56.98,57.09,190030.0,48.5642,48.692,48.5216,48.6153,190030.0
2017-11-22 09:50:00,57.09,57.12,56.98,57.0,172921.0,48.6153,48.6409,48.5216,48.5387,172921.0
2017-11-22 10:00:00,57.0,57.1,56.98,57.05,208540.0,48.5387,48.6238,48.5216,48.5812,208540.0
2017-11-22 10:10:00,57.05,57.05,56.97,57.01,120036.0,48.5812,48.5812,48.5131,48.5472,120036.0
2017-11-22 10:20:00,57.02,57.02,56.9,56.91,116340.0,48.5557,48.5557,48.4535,48.462,116340.0
2017-11-22 10:30:00,56.91,56.95,56.8,56.82,188846.0,48.462,48.4961,48.3684,48.3854,188846.0
2017-11-22 10:40:00,56.81,56.86,56.79,56.83,155748.0,48.3769,48.4195,48.3598,48.3939,155748.0
2017-11-22 10:50:00,56.82,56.92,56.82,56.87,117959.0,48.3854,48.4705,48.3854,48.428,117959.0
2017-11-22 11:00:00,56.86,56.87,56.84,56.87,82816.0,48.4195,48.428,48.4024,48.428,82816.0
2017-11-22 11:10:00,56.88,56.94,56.87,56.87,96332.0,48.4365,48.4876,48.428,48.428,96332.0
2017-11-22 11:20:00,56.87,56.97,56.87,56.96,95224.0,48.428,48.5131,48.428,48.5046,95224.0
2017-11-22 11:30:00,56.95,57.0,56.93,56.94,112040.0,48.4961,48.5387,48.4791,48.4876,112040.0
2017-11-22 11:40:00,56.95,56.95,56.84,56.95,106156.0,48.4961,48.4961,48.4024,48.4961,106156.0
2017-11-22 11:50:00,56.95,56.97,56.91,56.97,68762.0,48.4961,48.5131,48.462,48.5131,68762.0
2017-11-22 12:00:00,56.97,56.97,56.94,56.96,60674.0,48.5131,48.5131,48.4876,48.5046,60674.0
2017-11-22 12:10:00,56.96,57.0,56.95,57.0,90240.0,48.5046,48.5387,48.4961,48.5387,90240.0
2017-11-22 12:20:00,56.99,57.05,56.95,57.02,159044.0,48.5302,48.5812,48.4961,48.5557,159044.0
2017-11-22 12:30:00,57.03,57.03,56.94,56.95,70683.0,48.5642,48.5642,48.4876,48.4961,70683.0
2017-11-22 12:40:00,56.96,57.01,56.94,56.99,83594.0,48.5046,48.5472,48.4876,48.5302,83594.0
2017-11-22 12:50:00,56.99,57.01,56.98,56.99,78935.0,48.5302,48.5472,48.5216,48.5302,78935.0
2017-11-22 13:00:00,56.99,57.05,56.99,57.01,68159.0,48.5302,48.5812,48.5302,48.5472,68159.0
2017-11-22 13:10:00,57.01,57.07,56.99,57.07,80706.0,48.5472,48.5983,48.5302,48.5983,80706.0
2017-11-22 13:20:00,57.07,57.09,57.05,57.09,54168.0,48.5983,48.6153,48.5812,48.6153,54168.0
2017-11-22 13:30:00,57.08,57.11,57.08,57.11,68807.0,48.6068,48.6323,48.6068,48.6323,68807.0
2017-11-22 13:40:00,57.1,57.14,57.09,57.09,71273.0,48.6238,48.6579,48.6153,48.6153,71273.0
2017-11-22 13:50:00,57.09,57.1,57.05,57.05,33854.0,48.6153,48.6238,48.5812,48.5812,33854.0
2017-11-22 14:00:00,57.05,57.13,57.04,57.12,106126.0,48.5812,48.6494,48.5727,48.6409,106126.0
2017-11-22 14:10:00,57.13,57.16,57.1,57.1,100938.0,48.6494,48.6749,48.6238,48.6238,100938.0
2017-11-22 14:20:00,57.1,57.11,57.08,57.11,96917.0,48.6238,48.6323,48.6068,48.6323,96917.0
2017-11-22 14:30:00,57.11,57.17,57.1,57.16,120459.0,48.6323,48.6834,48.6238,48.6749,120459.0
2017-11-22 14:40:00,57.15,57.16,57.1,57.11,88842.0,48.6664,48.6749,48.6238,48.6323,88842.0
2017-11-22 14:50:00,57.12,57.12,57.08,57.12,88030.0,48.6409,48.6409,48.6068,48.6409,88030.0
2017-11-22 15:00:00,57.12,57.12,57.11,57.11,54881.0,48.6409,48.6409,48.6323,48.6323,54881.0
2017-11-22 15:10:00,57.11,57.12,57.1,57.11,67675.0,48.6323,48.6409,48.6238,48.6323,67675.0
2017-11-22 15:20:00,57.1,57.13,57.09,57.12,126540.0,48.6238,48.6494,48.6153,48.6409,126540.0
2017-11-22 15:30:00,57.12,57.17,57.11,57.16,197514.0,48.6409,48.6834,48.6323,48.6749,197514.0
2017-11-22 15:40:00,57.16,57.16,57.13,57.13,141730.0,48.6749,48.6749,48.6494,48.6494,141730.0
2017-11-22 15:50:00,57.14,57.17,57.13,57.14,390923.0,48.6579,48.6834,48.6494,48.6579,390923.0
2017-11-24 09:30:00,57.19,57.19,56.9,56.97,357729.0,48.7005,48.7005,48.4535,48.5131,357729.0
2017-11-24 09:40:00,56.97,57.0,56.85,56.85,140383.0,48.5131,48.5387,48.4109,48.4109,140383.0
2017-11-24 09:50:00,56.85,56.86,56.78,56.83,122869.0,48.4109,48.4195,48.3513,48.3939,122869.0
2017-11-24 10:00:00,56.83,56.84,56.75,56.75,128034.0,48.3939,48.4024,48.3258,48.3258,128034.0
2017-11-24 10:10:00,56.75,56.79,56.71,56.77,161282.0,48.3258,48.3598,48.2917,48.3428,161282.0
2017-11-24 10:20:00,56.77,56.78,56.71,56.71,120859.0,48.3428,48.3513,48.2917,48.2917,120859.0
2017-11-24 10:30:00,56.71,56.76,56.71,56.75,147910.0,48.2917,48.3343,48.2917,48.3258,147910.0
2017-11-24 10:40:00,56.75,56.79,56.74,56.74,121945.0,48.3258,48.3598,48.3173,48.3173,121945.0
2017-11-24 10:50:00,56.74,56.77,56.73,56.77,97588.0,48.3173,48.3428,48.3088,48.3428,97588.0
2017-11-24 11:00:00,56.76,56.84,56.76,56.83,132096.0,48.3343,48.4024,48.3343,48.3939,132096.0
2017-11-24 11:10:00,56.84,56.84,56.81,56.83,53653.0,48.4024,48.4024,48.3769,48.3939,53653.0
2017-11-24 11:20:00,56.84,56.91,56.83,56.89,103635.0,48.4024,48.462,48.3939,48.445,103635.0
2017-11-24 11:30:00,56.9,56.95,56.89,56.92,103774.0,48.4535,48.4961,48.445,48.4705,103774.0
2017-11-24 11:40:00,56.93,56.93,56.91,56.92,55448.0,48.4791,48.4791,48.462,48.4705,55448.0
2017-11-24 11:50:00,56.92,56.92,56.91,56.92,84766.0,48.4705,48.4705,48.462,48.4705,84766.0
2017-11-24 12:00:00,56.91,56.92,56.88,56.88,110142.0,48.462,48.4705,48.4365,48.4365,110142.0
2017-11-24 12:10:00,56.88,56.89,56.86,56.88,93801.0,48.4365,48.445,48.4195,48.4365,93801.0
2017-11-24 12:20:00,56.88,56.96,56.88,56.96,128099.0,48.4365,48.5046,48.4365,48.5046,128099.0
2017-11-24 12:30:00,56.95,56.95,56.82,56.82,123747.0,48.4961,48.4961,48.3854,48.3854,123747.0
2017-11-24 12:40:00,56.82,56.84,56.81,56.81,157087.0,48.3854,48.4024,48.3769,48.3769,157087.0
2017-11-24 12:50:00,56.81,56.87,56.75,56.79,382203.0,48.3769,48.428,48.3258,48.3598,382203.0
2017-11-27 09:30:00,56.83,56.93,56.43,56.53,565867.0,48.3939,48.4791,48.0533,48.1384,565867.0
2017-11-27 09:40:00,56.53,56.65,56.5,56.57,196439.0,48.1384,48.2406,48.1129,48.1725,196439.0
2017-11-27 09:50:00,56.57,56.57,56.24,56.3,424264.0,48.1725,48.1725,47.8915,47.9426,424264.0
2017-11-27 10:00:00,56.3,56.39,56.25,56.38,178507.0,47.9426,48.0192,47.9,48.0107,178507.0
2017-11-27 10:10:00,56.37,56.51,56.34,56.5,131738.0,48.0022,48.1214,47.9766,48.1129,131738.0
2017-11-27 10:20:00,56.5,56.51,56.4,56.43,121994.0,48.1129,48.1214,48.0277,48.0533,121994.0
2017-11-27 10:30:00,56.44,56.44,56.35,56.36,102797.0,48.0618,48.0618,47.9852,47.9937,102797.0
2017-11-27 10:40:00,56.37,56.37,56.26,56.31,159307.0,48.0022,48.0022,47.9085,47.9511,159307.0
2017-11-27 10:50:00,56.32,56.35,56.19,56.25,212898.0,47.9596,47.9852,47.8489,47.9,212898.0
2017-11-27 11:00:00,56.25,56.25,56.05,56.05,207965.0,47.9,47.9,47.7297,47.7297,207965.0
2017-11-27 11:10:00,56.05,56.07,55.96,55.99,411958.0,47.7297,47.7467,47.6531,47.6786,411958.0
2017-11-27 11:20:00,55.99,56.0,55.91,56.0,246710.0,47.6786,47.6871,47.6105,47.6871,246710.0
2017-11-27 11:30:00,56.0,56.04,55.79,55.8,217566.0,47.6871,47.7212,47.5083,47.5168,217566.0
2017-11-27 11:40:00,55.8,55.86,55.75,55.86,156506.0,47.5168,47.5679,47.4742,47.5679,156506.0
2017-11-27 11:50:00,55.85,55.88,55.81,55.82,117843.0,47.5594,47.5849,47.5253,47.5338,117843.0
2017-11-27 12:00:00,55.82,55.84,55.81,55.83,93453.0,47.5338,47.5509,47.5253,47.5424,93453.0
2017-11-27 12:10:00,55.84,55.84,55.78,55.8,142130.0,47.5509,47.5509,47.4998,47.5168,142130.0
2017-11-27 12:20:00,55.8,55.81,55.76,55.8,106878.0,47.5168,47.5253,47.4827,47.5168,106878.0
2017-11-27 12:30:00,55.8,55.84,55.76,55.82,89080.0,47.5168,47.5509,47.4827,47.5338,89080.0
2017-11-27 12:40:00,55.83,55.86,55.82,55.86,46152.0,47.5424,47.5679,47.5338,47.5679,46152.0
2017-11-27 12:50:00,55.86,55.88,55.85,55.88,67248.0,47.5679,47.5849,47.5594,47.5849,67248.0
2017-11-27 13:00:00,55.88,56.1,55.87,56.09,248148.0,47.5849,47.7723,47.5764,47.7638,248148.0
2017-11-27 13:10:00,56.09,56.19,56.09,56.14,133127.0,47.7638,47.8489,47.7638,47.8063,133127.0
2017-11-27 13:20:00,56.13,56.14,56.05,56.13,157874.0,47.7978,47.8063,47.7297,47.7978,157874.0
2017-11-27 13:30:00,56.13,56.14,56.1,56.1,79049.0,47.7978,47.8063,47.7723,47.7723,79049.0
2017-11-27 13:40:00,56.1,56.12,56.0,56.0,96334.0,47.7723,47.7893,47.6871,47.6871,96334.0
2017-11-27 13:50:00,56.0,56.03,55.99,56.02,88130.0,47.6871,47.7127,47.6786,47.7041,88130.0
2017-11-27 14:00:00,56.02,56.02,55.92,55.96,126646.0,47.7041,47.7041,47.619,47.6531,126646.0
2017-11-27 14:10:00,55.96,56.06,55.95,56.05,112851.0,47.6531,47.7382,47.6445,47.7297,112851.0
2017-11-27 14:20:00,56.05,56.06,55.98,56.01,157905.0,47.7297,47.7382,47.6701,47.6956,157905.0
2017-11-27 14:30:00,56.01,56.02,55.96,55.98,112726.0,47.6956,47.7041,47.6531,47.6701,112726.0
2017-11-27 14:40:00,55.99,55.99,55.95,55.95,77990.0,47.6786,47.6786,47.6445,47.6445,77990.0
2017-11-27 14:50:00,55.95,55.97,55.93,55.97,137860.0,47.6445,47.6616,47.6275,47.6616,137860.0
2017-11-27 15:00:00,55.97,55.97,55.94,55.97,137286.0,47.6616,47.6616,47.636,47.6616,137286.0
2017-11-27 15:10:00,55.97,56.0,55.94,55.95,205020.0,47.6616,47.6871,47.636,47.6445,205020.0
2017-11-27 15:20:00,55.94,55.97,55.9,55.93,278535.0,47.636,47.6616,47.602,47.6275,278535.0
2017-11-27 15:30:00,55.94,55.95,55.93,55.93,181275.0,47.636,47.6445,47.6275,47.6275,181275.0
2017-11-27 15:40:00,55.94,55.98,55.93,55.96,325986.0,47.636,47.6701,47.6275,47.6531,325986.0
2017-11-27 15:50:00,55.97,56.08,55.87,55.9,1025901.0,47.6616,47.7552,47.5764,47.602,1025901.0
2017-11-28 09:30:00,56.03,56.1,55.91,56.01,352666.0,47.7127,47.7723,47.6105,47.6956,352666.0
2017-11-28 09:40:00,56.02,56.2,55.96,56.16,368443.0,47.7041,47.8574,47.6531,47.8234,368443.0
2017-11-28 09:50:00,56.16,56.27,56.13,56.17,256325.0,47.8234,47.917,47.7978,47.8319,256325.0
2017-11-28 10:00:00,56.18,56.32,56.17,56.31,272434.0,47.8404,47.9596,47.8319,47.9511,272434.0
2017-11-28 10:10:00,56.31,56.37,56.18,56.19,222975.0,47.9511,48.0022,47.8404,47.8489,222975.0
2017-11-28 10:20:00,56.19,56.26,56.17,56.25,230512.0,47.8489,47.9085,47.8319,47.9,230512.0
2017-11-28 10:30:00,56.26,56.27,56.14,56.16,145171.0,47.9085,47.917,47.8063,47.8234,145171.0
2017-11-28 10:40:00,56.16,56.29,56.15,56.27,141271.0,47.8234,47.9341,47.8148,47.917,141271.0
2017-11-28 10:50:00,56.27,56.35,56.22,56.32,119919.0,47.917,47.9852,47.8745,47.9596,119919.0
2017-11-28 11:00:00,56.32,56.34,56.28,56.32,76138.0,47.9596,47.9766,47.9256,47.9596,76138.0
2017-11-28 11:10:00,56.33,56.33,56.3,56.32,129517.0,47.9681,47.9681,47.9426,47.9596,129517.0
2017-11-28 11:20:00,56.32,56.32,56.16,56.16,133559.0,47.9596,47.9596,47.8234,47.8234,133559.0
2017-11-28 11:30:00,56.16,56.18,56.06,56.09,274482.0,47.8234,47.8404,47.7382,47.7638,274482.0
2017-11-28 11:40:00,56.09,56.22,56.07,56.15,259977.0,47.7638,47.8745,47.7467,47.8148,259977.0
2017-11-28 11:50:00,56.15,56.24,56.13,56.23,183833.0,47.8148,47.8915,47.7978,47.883,183833.0
2017-11-28 12:00:00,56.23,56.32,56.23,56.32,88805.0,47.883,47.9596,47.883,47.9596,88805.0
2017-11-28 12:10:00,56.32,56.33,56.23,56.26,214297.0,47.9596,47.9681,47.883,47.9085,214297.0
2017-11-28 12:20:00,56.26,56.29,56.16,56.22,363733.0,47.9085,47.9341,47.8234,47.8745,363733.0
2017-11-28 12:30:00,56.22,56.22,56.19,56.21,95976.0,47.8745,47.8745,47.8489,47.8659,95976.0
2017-11-28 12:40:00,56.2,56.22,56.16,56.17,138990.0,47.8574,47.8745,47.8234,47.8319,138990.0
2017-11-28 12:50:00,56.17,56.18,56.15,56.16,105254.0,47.8319,47.8404,47.8148,47.8234,105254.0
2017-11-28 13:00:00,56.17,56.26,56.16,56.24,112650.0,47.8319,47.9085,47.8234,47.8915,112650.0
2017-11-28 13:10:00,56.24,56.25,56.21,56.23,79808.0,47.8915,47.9,47.8659,47.883,79808.0
2017-11-28 13:20:00,56.23,56.26,56.22,56.23,82012.0,47.883,47.9085,47.8745,47.883,82012.0
2017-11-28 13:30:00,56.23,56.24,56.19,56.22,72375.0,47.883,47.8915,47.8489,47.8745,72375.0
2017-11-28 13:40:00,56.21,56.22,56.13,56.14,152344.0,47.8659,47.8745,47.7978,47.8063,152344.0
2017-11-28 13:50:00,56.15,56.15,56.01,56.1,132689.0,47.8148,47.8148,47.6956,47.7723,132689.0
2017-11-28 14:00:00,56.1,56.23,56.08,56.23,126113.0,47.7723,47.883,47.7552,47.883,126113.0
2017-11-28 14:10:00,56.22,56.28,56.21,56.21,162825.0,47.8745,47.9256,47.8659,47.8659,162825.0
2017-11-28 14:20:00,56.21,56.29,56.21,56.26,97334.0,47.8659,47.9341,47.8659,47.9085,97334.0
2017-11-28 14:30:00,56.26,56.3,56.26,56.3,117412.0,47.9085,47.9426,47.9085,47.9426,117412.0
2017-11-28 14:40:00,56.3,56.34,56.29,56.32,140102.0,47.9426,47.9766,47.9341,47.9596,140102.0
2017-11-28 14:50:00,56.32,56.36,56.31,56.36,151880.0,47.9596,47.9937,47.9511,47.9937,151880.0
2017-11-28 15:00:00,56.37,56.46,56.35,56.46,298002.0,48.0022,48.0788,47.9852,48.0788,298002.0
2017-11-28 15:10:00,56.46,56.61,56.45,56.57,346212.0,48.0788,48.2066,48.0703,48.1725,346212.0
2017-11-28 15:20:00,56.57,56.68,56.55,56.61,241593.0,48.1725,48.2662,48.1555,48.2066,241593.0
2017-11-28 15:30:00,56.61,56.66,56.57,56.66,210395.0,48.2066,48.2491,48.1725,48.2491,210395.0
2017-11-28 15:40:00,56.65,56.69,56.62,56.68,276315.0,48.2406,48.2747,48.2151,48.2662,276315.0
2017-11-28 15:50:00,56.68,56.72,56.6,56.66,1022480.0,48.2662,48.3002,48.198,48.2491,1022480.0
2017-11-29 09:30:00,56.71,57.1,56.7,57.06,386264.0,48.2917,48.6238,48.2832,48.5898,386264.0
2017-11-29 09:40:00,57.05,57.23,57.01,57.22,219499.0,48.5812,48.7345,48.5472,48.726,219499.0
2017-11-29 09:50:00,57.21,57.29,57.1,57.19,317981.0,48.7175,48.7856,48.6238,48.7005,317981.0
2017-11-29 10:00:00,57.2,57.32,57.15,57.26,219452.0,48.709,48.8112,48.6664,48.7601,219452.0
2017-11-29 10:10:00,57.26,57.42,57.18,57.29,397079.0,48.7601,48.8963,48.692,48.7856,397079.0
2017-11-29 10:20:00,57.29,57.37,57.21,57.36,191535.0,48.7856,48.8537,48.7175,48.8452,191535.0
2017-11-29 10:30:00,57.35,57.43,57.23,57.24,203673.0,48.8367,48.9048,48.7345,48.743,203673.0
2017-11-29 10:40:00,57.25,57.25,57.03,57.13,339048.0,48.7516,48.7516,48.5642,48.6494,339048.0
2017-11-29 10:50:00,57.12,57.19,57.1,57.18,144896.0,48.6409,48.7005,48.6238,48.692,144896.0
2017-11-29 11:00:00,57.19,57.27,57.15,57.19,104854.0,48.7005,48.7686,48.6664,48.7005,104854.0
2017-11-29 11:10:00,57.18,57.3,57.13,57.2,153825.0,48.692,48.7941,48.6494,48.709,153825.0
2017-11-29 11:20:00,57.2,57.22,57.12,57.2,228361.0,48.709,48.726,48.6409,48.709,228361.0
2017-11-29 11:30:00,57.2,57.32,57.19,57.27,168928.0,48.709,48.8112,48.7005,48.7686,168928.0
2017-11-29 11:40:00,57.28,57.28,57.17,57.25,165994.0,48.7771,48.7771,48.6834,48.7516,165994.0
2017-11-29 11:50:00,57.25,57.32,57.23,57.31,186908.0,48.7516,48.8112,48.7345,48.8027,186908.0
2017-11-29 12:00:00,57.31,57.35,57.26,57.34,221896.0,48.8027,48.8367,48.7601,48.8282,221896.0
2017-11-29 12:10:00,57.35,57.35,57.26,57.3,153848.0,48.8367,48.8367,48.7601,48.7941,153848.0
2017-11-29 12:20:00,57.29,57.33,57.22,57.25,127197.0,48.7856,48.8197,48.726,48.7516,127197.0
2017-11-29 12:30:00,57.25,57.25,57.09,57.21,151203.0,48.7516,48.7516,48.6153,48.7175,151203.0
2017-11-29 12:40:00,57.21,57.26,57.21,57.22,139589.0,48.7175,48.7601,48.7175,48.726,139589.0
2017-11-29 12:50:00,57.21,57.33,57.21,57.32,92180.0,48.7175,48.8197,48.7175,48.8112,92180.0
2017-11-29 13:00:00,57.32,57.35,57.25,57.28,93756.0,48.8112,48.8367,48.7516,48.7771,93756.0
2017-11-29 13:10:00,57.29,57.35,57.28,57.33,109175.0,48.7856,48.8367,48.7771,48.8197,109175.0
2017-11-29 13:20:00,57.34,57.36,57.33,57.35,103567.0,48.8282,48.8452,48.8197,48.8367,103567.0
2017-11-29 13:30:00,57.36,57.44,57.33,57.39,189794.0,48.8452,48.9134,48.8197,48.8708,189794.0
2017-11-29 13:40:00,57.39,57.42,57.35,57.42,126259.0,48.8708,48.8963,48.8367,48.8963,126259.0
2017-11-29 13:50:00,57.42,57.42,57.35,57.39,202186.0,48.8963,48.8963,48.8367,48.8708,202186.0
2017-11-29 14:00:00,57.39,57.48,57.38,57.48,123903.0,48.8708,48.9474,48.8623,48.9474,123903.0
2017-11-29 14:10:00,57.48,57.55,57.47,57.51,170140.0,48.9474,49.007,48.9389,48.973,170140.0
2017-11-29 14:20:00,57.51,57.53,57.45,57.49,182655.0,48.973,48.99,48.9219,48.9559,182655.0
2017-11-29 14:30:00,57.5,57.51,57.48,57.5,105334.0,48.9644,48.973,48.9474,48.9644,105334.0
2017-11-29 14:40:00,57.49,57.55,57.49,57.53,135186.0,48.9559,49.007,48.9559,48.99,135186.0
2017-11-29 14:50:00,57.54,57.55,57.48,57.53,143941.0,48.9985,49.007,48.9474,48.99,143941.0
2017-11-29 15:00:00,57.53,57.62,57.51,57.6,173010.0,48.99,49.0666,48.973,49.0496,173010.0
2017-11-29 15:10:00,57.6,57.63,57.58,57.63,178338.0,49.0496,49.0752,49.0326,49.0752,178338.0
2017-11-29 15:20:00,57.63,57.67,57.59,57.61,231778.0,49.0752,49.1092,49.0411,49.0581,231778.0
2017-11-29 15:30:00,57.61,57.68,57.6,57.63,222097.0,49.0581,49.1177,49.0496,49.0752,222097.0
2017-11-29 15:40:00,57.63,57.67,57.61,57.65,392484.0,49.0752,49.1092,49.0581,49.0922,392484.0
2017-11-29 15:50:00,57.64,57.65,57.51,57.51,1048050.0,49.0837,49.0922,48.973,48.973,1048050.0
2017-11-30 09:30:00,57.64,58.14,57.55,58.07,817904.0,49.0837,49.5094,49.007,49.4498,817904.0
2017-11-30 09:40:00,58.07,58.08,57.76,57.8,278490.0,49.4498,49.4584,49.1859,49.2199,278490.0
2017-11-30 09:50:00,57.79,58.0,57.79,57.95,154760.0,49.2114,49.3902,49.2114,49.3476,154760.0
2017-11-30 10:00:00,57.94,57.97,57.69,57.71,148704.0,49.3391,49.3647,49.1262,49.1433,148704.0
2017-11-30 10:10:00,57.71,57.87,57.67,57.76,210591.0,49.1433,49.2795,49.1092,49.1859,210591.0
2017-11-30 10:20:00,57.76,57.77,57.54,57.56,247964.0,49.1859,49.1944,48.9985,49.0155,247964.0
2017-11-30 10:30:00,57.56,57.56,57.49,57.5,287109.0,49.0155,49.0155,48.9559,48.9644,287109.0
2017-11-30 10:40:00,57.5,57.67,57.47,57.6,220537.0,48.9644,49.1092,48.9389,49.0496,220537.0
2017-11-30 10:50:00,57.6,57.83,57.59,57.8,163003.0,49.0496,49.2455,49.0411,49.2199,163003.0
2017-11-30 11:00:00,57.8,57.84,57.72,57.83,160756.0,49.2199,49.254,49.1518,49.2455,160756.0
2017-11-30 11:10:00,57.83,57.94,57.78,57.93,189645.0,49.2455,49.3391,49.2029,49.3306,189645.0
2017-11-30 11:20:00,57.93,57.95,57.78,57.82,169678.0,49.3306,49.3476,49.2029,49.2369,169678.0
2017-11-30 11:30:00,57.82,57.84,57.67,57.69,169441.0,49.2369,49.254,49.1092,49.1262,169441.0
2017-11-30 11:40:00,57.69,57.81,57.68,57.73,182649.0,49.1262,49.2284,49.1177,49.1603,182649.0
2017-11-30 11:50:00,57.72,57.85,57.7,57.78,199905.0,49.1518,49.2625,49.1348,49.2029,199905.0
2017-11-30 12:00:00,57.79,57.83,57.71,57.83,130739.0,49.2114,49.2455,49.1433,49.2455,130739.0
2017-11-30 12:10:00,57.83,57.97,57.78,57.97,172024.0,49.2455,49.3647,49.2029,49.3647,172024.0
2017-11-30 12:20:00,57.97,58.01,57.88,57.91,198283.0,49.3647,49.3987,49.288,49.3136,198283.0
2017-11-30 12:30:00,57.91,58.03,57.9,58.03,244562.0,49.3136,49.4158,49.3051,49.4158,244562.0
2017-11-30 12:40:00,58.03,58.08,58.0,58.01,230510.0,49.4158,49.4584,49.3902,49.3987,230510.0
2017-11-30 12:50:00,58.01,58.01,57.87,57.92,164593.0,49.3987,49.3987,49.2795,49.3221,164593.0
2017-11-30 13:00:00,57.9,57.96,57.88,57.91,143091.0,49.3051,49.3562,49.288,49.3136,143091.0
2017-11-30 13:10:00,57.91,57.94,57.88,57.9,152339.0,49.3136,49.3391,49.288,49.3051,152339.0
2017-11-30 13:20:00,57.9,58.0,57.89,57.99,124777.0,49.3051,49.3902,49.2966,49.3817,124777.0
2017-11-30 13:30:00,57.99,58.0,57.82,57.83,150379.0,49.3817,49.3902,49.2369,49.2455,150379.0
2017-11-30 13:40:00,57.83,57.91,57.82,57.85,143952.0,49.2455,49.3136,49.2369,49.2625,143952.0
2017-11-30 13:50:00,57.85,57.86,57.79,57.83,238719.0,49.2625,49.271,49.2114,49.2455,238719.0
2017-11-30 14:00:00,57.83,57.97,57.82,57.86,122167.0,49.2455,49.3647,49.2369,49.271,122167.0
2017-11-30 14:10:00,57.87,57.99,57.86,57.97,120862.0,49.2795,49.3817,49.271,49.3647,120862.0
2017-11-30 14:20:00,57.97,57.99,57.78,57.8,170403.0,49.3647,49.3817,49.2029,49.2199,170403.0
2017-11-30 14:30:00,57.8,57.9,57.8,57.84,174156.0,49.2199,49.3051,49.2199,49.254,174156.0
2017-11-30 14:40:00,57.84,57.86,57.78,57.78,170184.0,49.254,49.271,49.2029,49.2029,170184.0
2017-11-30 14:50:00,57.78,57.8,57.75,57.8,136463.0,49.2029,49.2199,49.1773,49.2199,136463.0
2017-11-30 15:00:00,57.8,57.8,57.69,57.7,123553.0,49.2199,49.2199,49.1262,49.1348,123553.0
2017-11-30 15:10:00,57.7,57.77,57.69,57.75,130370.0,49.1348,49.1944,49.1262,49.1773,130370.0
2017-11-30 15:20:00,57.75,57.84,57.73,57.83,148307.0,49.1773,49.254,49.1603,49.2455,148307.0
2017-11-30 15:30:00,57.83,57.88,57.79,57.8,250253.0,49.2455,49.288,49.2114,49.2199,250253.0
2017-11-30 15:40:00,57.8,57.86,57.76,57.83,264535.0,49.2199,49.271,49.1859,49.2455,264535.0
2017-11-30 15:50:00,57.84,57.88,57.79,57.81,723044.0,49.254,49.288,49.2114,49.2284,723044.0
2017-12-01 09:30:00,57.5,57.71,57.48,57.68,477653.0,48.9644,49.1433,48.9474,49.1177,477653.0
2017-12-01 09:40:00,57.67,57.69,57.42,57.58,228372.0,49.1092,49.1262,48.8963,49.0326,228372.0
2017-12-01 09:50:00,57.58,57.61,57.49,57.6,156368.0,49.0326,49.0581,48.9559,49.0496,156368.0
2017-12-01 10:00:00,57.61,57.64,57.49,57.52,313596.0,49.0581,49.0837,48.9559,48.9815,313596.0
2017-12-01 10:10:00,57.52,57.54,57.25,57.26,401303.0,48.9815,48.9985,48.7516,48.7601,401303.0
2017-12-01 10:20:00,57.26,57.37,57.22,57.22,281225.0,48.7601,48.8537,48.726,48.726,281225.0
2017-12-01 10:30:00,57.22,57.25,57.12,57.15,293568.0,48.726,48.7516,48.6409,48.6664,293568.0
2017-12-01 10:40:00,57.15,57.25,57.09,57.1,235208.0,48.6664,48.7516,48.6153,48.6238,235208.0
2017-12-01 10:50:00,57.1,57.11,57.01,57.07,215714.0,48.6238,48.6323,48.5472,48.5983,215714.0
2017-12-01 11:00:00,57.07,57.07,56.74,56.82,309451.0,48.5983,48.5983,48.3173,48.3854,309451.0
2017-12-01 11:10:00,56.81,56.89,56.49,56.75,605391.0,48.3769,48.445,48.1044,48.3258,605391.0
2017-12-01 11:20:00,56.75,56.82,56.55,56.59,455419.0,48.3258,48.3854,48.1555,48.1895,455419.0
2017-12-01 11:30:00,56.6,56.94,56.46,56.93,362468.0,48.198,48.4876,48.0788,48.4791,362468.0
2017-12-01 11:40:00,56.94,57.04,56.63,56.67,354845.0,48.4876,48.5727,48.2236,48.2577,354845.0
2017-12-01 11:50:00,56.68,57.0,56.61,56.99,254484.0,48.2662,48.5387,48.2066,48.5302,254484.0
2017-12-01 12:00:00,56.99,57.06,56.84,56.97,376138.0,48.5302,48.5898,48.4024,48.5131,376138.0
2017-12-01 12:10:00,56.97,57.0,56.82,56.89,252632.0,48.5131,48.5387,48.3854,48.445,252632.0
2017-12-01 12:20:00,56.9,56.97,56.79,56.9,289227.0,48.4535,48.5131,48.3598,48.4535,289227.0
2017-12-01 12:30:00,56.89,56.9,56.75,56.78,176851.0,48.445,48.4535,48.3258,48.3513,176851.0
2017-12-01 12:40:00,56.79,57.01,56.76,56.95,170186.0,48.3598,48.5472,48.3343,48.4961,170186.0
2017-12-01 12:50:00,56.95,57.12,56.95,57.11,165585.0,48.4961,48.6409,48.4961,48.6323,165585.0
2017-12-01 13:00:00,57.1,57.11,56.91,56.98,196208.0,48.6238,48.6323,48.462,48.5216,196208.0
2017-12-01 13:10:00,56.98,57.18,56.97,57.13,300284.0,48.5216,48.692,48.5131,48.6494,300284.0
2017-12-01 13:20:00,57.12,57.15,57.06,57.13,140085.0,48.6409,48.6664,48.5898,48.6494,140085.0
2017-12-01 13:30:00,57.12,57.22,57.1,57.19,161774.0,48.6409,48.726,48.6238,48.7005,161774.0
2017-12-01 13:40:00,57.19,57.27,57.14,57.15,298740.0,48.7005,48.7686,48.6579,48.6664,298740.0
2017-12-01 13:50:00,57.15,57.22,57.11,57.19,193320.0,48.6664,48.726,48.6323,48.7005,193320.0
2017-12-01 14:00:00,57.2,57.25,57.16,57.24,145308.0,48.709,48.7516,48.6749,48.743,145308.0
2017-12-01 14:10:00,57.24,57.27,57.06,57.07,254528.0,48.743,48.7686,48.5898,48.5983,254528.0
2017-12-01 14:20:00,57.07,57.1,56.98,57.03,162521.0,48.5983,48.6238,48.5216,48.5642,162521.0
2017-12-01 14:30:00,57.03,57.08,57.0,57.08,192475.0,48.5642,48.6068,48.5387,48.6068,192475.0
2017-12-01 14:40:00,57.08,57.12,57.06,57.11,195552.0,48.6068,48.6409,48.5898,48.6323,195552.0
2017-12-01 14:50:00,57.11,57.18,57.1,57.15,215619.0,48.6323,48.692,48.6238,48.6664,215619.0
2017-12-01 15:00:00,57.14,57.21,57.07,57.21,263174.0,48.6579,48.7175,48.5983,48.7175,263174.0
2017-12-01 15:10:00,57.21,57.23,57.1,57.15,215240.0,48.7175,48.7345,48.6238,48.6664,215240.0
2017-12-01 15:20:00,57.14,57.23,57.14,57.23,182189.0,48.6579,48.7345,48.6579,48.7345,182189.0
2017-12-01 15:30:00,57.23,57.25,57.2,57.24,245011.0,48.7345,48.7516,48.709,48.743,245011.0
2017-12-01 15:40:00,57.25,57.35,57.24,57.35,452583.0,48.7516,48.8367,48.743,48.8367,452583.0
2017-12-01 15:50:00,57.35,57.37,57.22,57.32,804344.0,48.8367,48.8537,48.726,48.8112,804344.0
2017-12-04 09:30:00,57.54,58.5,57.5,58.28,897305.0,48.9985,49.816,48.9644,49.6287,897305.0
2017-12-04 09:40:00,58.27,58.4,58.15,58.29,363394.0,49.6201,49.7308,49.518,49.6372,363394.0
2017-12-04 09:50:00,58.29,58.63,58.26,58.44,470067.0,49.6372,49.9267,49.6116,49.7649,470067.0
2017-12-04 10:00:00,58.46,58.69,58.38,58.57,585943.0,49.7819,49.9778,49.7138,49.8756,585943.0
2017-12-04 10:10:00,58.58,58.75,58.54,58.71,392627.0,49.8841,50.0289,49.8501,49.9948,392627.0
2017-12-04 10:20:00,58.71,58.9,58.66,58.88,284170.0,49.9948,50.1566,49.9523,50.1396,284170.0
2017-12-04 10:30:00,58.87,59.0,58.84,58.93,383843.0,50.1311,50.2418,50.1055,50.1822,383843.0
2017-12-04 10:40:00,58.94,58.97,58.71,58.96,323888.0,50.1907,50.2162,49.9948,50.2077,323888.0
2017-12-04 10:50:00,58.98,59.19,58.96,59.09,536497.0,50.2248,50.4036,50.2077,50.3184,536497.0
2017-12-04 11:00:00,59.1,59.13,59.0,59.09,326400.0,50.3269,50.3525,50.2418,50.3184,326400.0
2017-12-04 11:10:00,59.09,59.09,58.87,58.87,312675.0,50.3184,50.3184,50.1311,50.1311,312675.0
2017-12-04 11:20:00,58.88,58.9,58.7,58.71,205552.0,50.1396,50.1566,49.9863,49.9948,205552.0
2017-12-04 11:30:00,58.7,58.81,58.65,58.74,293109.0,49.9863,50.08,49.9437,50.0204,293109.0
2017-12-04 11:40:00,58.73,58.75,58.7,58.74,208589.0,50.0119,50.0289,49.9863,50.0204,208589.0
2017-12-04 11:50:00,58.74,58.8,58.68,58.8,198308.0,50.0204,50.0715,49.9693,50.0715,198308.0
2017-12-04 12:00:00,58.8,58.84,58.74,58.74,122661.0,50.0715,50.1055,50.0204,50.0204,122661.0
2017-12-04 12:10:00,58.74,58.83,58.72,58.8,173314.0,50.0204,50.097,50.0033,50.0715,173314.0
2017-12-04 12:20:00,58.79,59.0,58.79,58.97,304552.0,50.063,50.2418,50.063,50.2162,304552.0
2017-12-04 12:30:00,58.97,59.06,58.89,58.94,301706.0,50.2162,50.2929,50.1481,50.1907,301706.0
2017-12-04 12:40:00,58.94,59.06,58.92,58.97,267913.0,50.1907,50.2929,50.1737,50.2162,267913.0
2017-12-04 12:50:00,58.96,58.99,58.9,58.92,118842.0,50.2077,50.2333,50.1566,50.1737,118842.0
2017-12-04 13:00:00,58.93,58.93,58.8,58.88,125769.0,50.1822,50.1822,50.0715,50.1396,125769.0
2017-12-04 13:10:00,58.87,58.94,58.86,58.91,90226.0,50.1311,50.1907,50.1226,50.1651,90226.0
2017-12-04 13:20:00,58.9,59.04,58.9,59.01,130541.0,50.1566,50.2758,50.1566,50.2503,130541.0
2017-12-04 13:30:00,59.01,59.1,59.0,59.05,145202.0,50.2503,50.3269,50.2418,50.2844,145202.0
2017-12-04 13:40:00,59.05,59.18,59.04,59.16,213139.0,50.2844,50.3951,50.2758,50.378,213139.0
2017-12-04 13:50:00,59.17,59.17,59.02,59.03,289781.0,50.3865,50.3865,50.2588,50.2673,289781.0
2017-12-04 14:00:00,59.03,59.05,58.95,58.96,146040.0,50.2673,50.2844,50.1992,50.2077,146040.0
2017-12-04 14:10:00,58.95,59.03,58.93,58.98,156313.0,50.1992,50.2673,50.1822,50.2248,156313.0
2017-12-04 14:20:00,58.98,59.04,58.97,58.98,197116.0,50.2248,50.2758,50.2162,50.2248,197116.0
2017-12-04 14:30:00,58.97,59.01,58.94,59.01,119945.0,50.2162,50.2503,50.1907,50.2503,119945.0
2017-12-04 14:40:00,59.01,59.1,58.98,59.01,123063.0,50.2503,50.3269,50.2248,50.2503,123063.0
2017-12-04 14:50:00,59.01,59.02,58.96,58.98,125192.0,50.2503,50.2588,50.2077,50.2248,125192.0
2017-12-04 15:00:00,58.98,59.03,58.95,58.98,162732.0,50.2248,50.2673,50.1992,50.2248,162732.0
2017-12-04 15:10:00,58.98,59.02,58.97,59.0,194195.0,50.2248,50.2588,50.2162,50.2418,194195.0
2017-12-04 15:20:00,59.0,59.1,58.99,59.05,196073.0,50.2418,50.3269,50.2333,50.2844,196073.0
2017-12-04 15:30:00,59.05,59.07,58.93,58.93,228439.0,50.2844,50.3014,50.1822,50.1822,228439.0
2017-12-04 15:40:00,58.94,58.96,58.86,58.86,354232.0,50.1907,50.2077,50.1226,50.1226,354232.0
2017-12-04 15:50:00,58.87,58.87,58.71,58.77,1230434.0,50.1311,50.1311,49.9948,50.0459,1230434.0
2017-12-05 09:30:00,59.25,59.59,58.95,59.14,815325.0,50.4547,50.7442,50.1992,50.361,815325.0
2017-12-05 09:40:00,59.14,59.26,58.91,59.15,296507.0,50.361,50.4632,50.1651,50.3695,296507.0
2017-12-05 09:50:00,59.17,59.39,59.07,59.29,306992.0,50.3865,50.5739,50.3014,50.4887,306992.0
2017-12-05 10:00:00,59.3,59.31,59.09,59.27,189332.0,50.4972,50.5058,50.3184,50.4717,189332.0
2017-12-05 10:10:00,59.27,59.44,59.22,59.44,294440.0,50.4717,50.6165,50.4291,50.6165,294440.0
2017-12-05 10:20:00,59.44,59.62,59.42,59.53,351843.0,50.6165,50.7697,50.5994,50.6931,351843.0
2017-12-05 10:30:00,59.53,59.54,59.3,59.41,284072.0,50.6931,50.7016,50.4972,50.5909,284072.0
2017-12-05 10:40:00,59.41,59.41,59.31,59.4,243547.0,50.5909,50.5909,50.5058,50.5824,243547.0
2017-12-05 10:50:00,59.4,59.5,59.33,59.44,260561.0,50.5824,50.6676,50.5228,50.6165,260561.0
2017-12-05 11:00:00,59.43,59.57,59.43,59.57,249630.0,50.608,50.7272,50.608,50.7272,249630.0
2017-12-05 11:10:00,59.57,59.6,59.49,59.57,189988.0,50.7272,50.7527,50.659,50.7272,189988.0
2017-12-05 11:20:00,59.57,59.64,59.51,59.59,223908.0,50.7272,50.7868,50.6761,50.7442,223908.0
2017-12-05 11:30:00,59.6,59.62,59.52,59.53,205774.0,50.7527,50.7697,50.6846,50.6931,205774.0
2017-12-05 11:40:00,59.54,59.54,59.45,59.51,167373.0,50.7016,50.7016,50.625,50.6761,167373.0
2017-12-05 11:50:00,59.52,59.58,59.46,59.5,124590.0,50.6846,50.7357,50.6335,50.6676,124590.0
2017-12-05 12:00:00,59.5,59.5,59.27,59.29,127345.0,50.6676,50.6676,50.4717,50.4887,127345.0
2017-12-05 12:10:00,59.29,59.38,59.28,59.37,104134.0,50.4887,50.5654,50.4802,50.5569,104134.0
2017-12-05 12:20:00,59.37,59.44,59.32,59.42,156877.0,50.5569,50.6165,50.5143,50.5994,156877.0
2017-12-05 12:30:00,59.44,59.51,59.43,59.43,123224.0,50.6165,50.6761,50.608,50.608,123224.0
2017-12-05 12:40:00,59.44,59.56,59.43,59.54,136983.0,50.6165,50.7187,50.608,50.7016,136983.0
2017-12-05 12:50:00,59.54,59.59,59.52,59.58,167620.0,50.7016,50.7442,50.6846,50.7357,167620.0
2017-12-05 13:00:00,59.58,59.68,59.56,59.61,236810.0,50.7357,50.8208,50.7187,50.7612,236810.0
2017-12-05 13:10:00,59.6,59.67,59.55,59.61,162268.0,50.7527,50.8123,50.7101,50.7612,162268.0
2017-12-05 13:20:00,59.61,59.66,59.57,59.59,121211.0,50.7612,50.8038,50.7272,50.7442,121211.0
2017-12-05 13:30:00,59.6,59.66,59.59,59.63,81934.0,50.7527,50.8038,50.7442,50.7783,81934.0
2017-12-05 13:40:00,59.63,59.66,59.61,59.64,110744.0,50.7783,50.8038,50.7612,50.7868,110744.0
2017-12-05 13:50:00,59.64,59.64,59.55,59.64,122910.0,50.7868,50.7868,50.7101,50.7868,122910.0
2017-12-05 14:00:00,59.64,59.64,59.53,59.55,115999.0,50.7868,50.7868,50.6931,50.7101,115999.0
2017-12-05 14:10:00,59.55,59.56,59.46,59.51,128207.0,50.7101,50.7187,50.6335,50.6761,128207.0
2017-12-05 14:20:00,59.51,59.54,59.43,59.5,165693.0,50.6761,50.7016,50.608,50.6676,165693.0
2017-12-05 14:30:00,59.5,59.51,59.43,59.46,148516.0,50.6676,50.6761,50.608,50.6335,148516.0
2017-12-05 14:40:00,59.47,59.52,59.44,59.46,168992.0,50.642,50.6846,50.6165,50.6335,168992.0
2017-12-05 14:50:00,59.46,59.52,59.43,59.5,223054.0,50.6335,50.6846,50.608,50.6676,223054.0
2017-12-05 15:00:00,59.49,59.5,59.33,59.34,192826.0,50.659,50.6676,50.5228,50.5313,192826.0
2017-12-05 15:10:00,59.33,59.41,59.29,59.33,226870.0,50.5228,50.5909,50.4887,50.5228,226870.0
2017-12-05 15:20:00,59.33,59.51,59.32,59.46,265457.0,50.5228,50.6761,50.5143,50.6335,265457.0
2017-12-05 15:30:00,59.45,59.46,59.37,59.41,282854.0,50.625,50.6335,50.5569,50.5909,282854.0
2017-12-05 15:40:00,59.41,59.5,59.4,59.46,402627.0,50.5909,50.6676,50.5824,50.6335,402627.0
2017-12-05 15:50:00,59.46,59.47,59.34,59.34,879191.0,50.6335,50.642,50.5313,50.5313,879191.0
2017-12-06 09:30:00,59.4,59.83,59.37,59.64,560406.0,50.5824,50.9486,50.5569,50.7868,560406.0
2017-12-06 09:40:00,59.65,59.8,59.51,59.71,305777.0,50.7953,50.923,50.6761,50.8464,305777.0
2017-12-06 09:50:00,59.72,59.74,59.43,59.68,230739.0,50.8549,50.8719,50.608,50.8208,230739.0
2017-12-06 10:00:00,59.68,59.77,59.6,59.65,212767.0,50.8208,50.8975,50.7527,50.7953,212767.0
2017-12-06 10:10:00,59.66,59.68,59.55,59.59,152077.0,50.8038,50.8208,50.7101,50.7442,152077.0
2017-12-06 10:20:00,59.58,59.63,59.53,59.57,148945.0,50.7357,50.7783,50.6931,50.7272,148945.0
2017-12-06 10:30:00,59.57,59.58,59.48,59.5,205500.0,50.7272,50.7357,50.6505,50.6676,205500.0
2017-12-06 10:40:00,59.5,59.58,59.45,59.53,168239.0,50.6676,50.7357,50.625,50.6931,168239.0
2017-12-06 10:50:00,59.53,59.65,59.52,59.59,179216.0,50.6931,50.7953,50.6846,50.7442,179216.0
2017-12-06 11:00:00,59.59,59.64,59.52,59.54,168509.0,50.7442,50.7868,50.6846,50.7016,168509.0
2017-12-06 11:10:00,59.54,59.58,59.48,59.51,92311.0,50.7016,50.7357,50.6505,50.6761,92311.0
2017-12-06 11:20:00,59.51,59.61,59.48,59.52,166961.0,50.6761,50.7612,50.6505,50.6846,166961.0
2017-12-06 11:30:00,59.52,59.53,59.38,59.39,108410.0,50.6846,50.6931,50.5654,50.5739,108410.0
2017-12-06 11:40:00,59.4,59.52,59.39,59.5,121298.0,50.5824,50.6846,50.5739,50.6676,121298.0
2017-12-06 11:50:00,59.5,59.59,59.48,59.57,129195.0,50.6676,50.7442,50.6505,50.7272,129195.0
2017-12-06 12:00:00,59.56,59.57,59.44,59.46,214318.0,50.7187,50.7272,50.6165,50.6335,214318.0
2017-12-06 12:10:00,59.47,59.54,59.46,59.47,104499.0,50.642,50.7016,50.6335,50.642,104499.0
2017-12-06 12:20:00,59.47,59.55,59.46,59.52,92206.0,50.642,50.7101,50.6335,50.6846,92206.0
2017-12-06 12:30:00,59.51,59.6,59.43,59.44,118602.0,50.6761,50.7527,50.608,50.6165,118602.0
2017-12-06 12:40:00,59.43,59.5,59.43,59.48,38369.0,50.608,50.6676,50.608,50.6505,38369.0
2017-12-06 12:50:00,59.47,59.49,59.43,59.44,101095.0,50.642,50.659,50.608,50.6165,101095.0
2017-12-06 13:00:00,59.45,59.49,59.42,59.42,94870.0,50.625,50.659,50.5994,50.5994,94870.0
2017-12-06 13:10:00,59.42,59.47,59.36,59.47,102996.0,50.5994,50.642,50.5483,50.642,102996.0
2017-12-06 13:20:00,59.47,59.49,59.45,59.49,57635.0,50.642,50.659,50.625,50.659,57635.0
2017-12-06 13:30:00,59.48,59.49,59.43,59.45,85771.0,50.6505,50.659,50.608,50.625,85771.0
2017-12-06 13:40:00,59.45,59.53,59.44,59.51,94559.0,50.625,50.6931,50.6165,50.6761,94559.0
2017-12-06 13:50:00,59.51,59.54,59.48,59.49,51437.0,50.6761,50.7016,50.6505,50.659,51437.0
2017-12-06 14:00:00,59.5,59.5,59.43,59.44,67689.0,50.6676,50.6676,50.608,50.6165,67689.0
2017-12-06 14:10:00,59.45,59.48,59.4,59.41,89097.0,50.625,50.6505,50.5824,50.5909,89097.0
2017-12-06 14:20:00,59.41,59.41,59.31,59.33,117965.0,50.5909,50.5909,50.5058,50.5228,117965.0
2017-12-06 14:30:00,59.33,59.41,59.32,59.37,161808.0,50.5228,50.5909,50.5143,50.5569,161808.0
2017-12-06 14:40:00,59.37,59.39,59.34,59.36,75420.0,50.5569,50.5739,50.5313,50.5483,75420.0
2017-12-06 14:50:00,59.35,59.43,59.35,59.37,125890.0,50.5398,50.608,50.5398,50.5569,125890.0
2017-12-06 15:00:00,59.37,59.48,59.36,59.44,146262.0,50.5569,50.6505,50.5483,50.6165,146262.0
2017-12-06 15:10:00,59.45,59.46,59.34,59.38,103144.0,50.625,50.6335,50.5313,50.5654,103144.0
2017-12-06 15:20:00,59.38,59.39,59.29,59.31,111563.0,50.5654,50.5739,50.4887,50.5058,111563.0
2017-12-06 15:30:00,59.31,59.47,59.31,59.37,296626.0,50.5058,50.642,50.5058,50.5569,296626.0
2017-12-06 15:40:00,59.37,59.41,59.35,59.4,354510.0,50.5569,50.5909,50.5398,50.5824,354510.0
2017-12-06 15:50:00,59.39,59.4,59.23,59.29,784901.0,50.5739,50.5824,50.4376,50.4887,784901.0
2017-12-07 09:30:00,59.16,59.18,58.81,59.05,428395.0,50.378,50.3951,50.08,50.2844,428395.0
2017-12-07 09:40:00,59.05,59.13,58.97,59.03,157151.0,50.2844,50.3525,50.2162,50.2673,157151.0
2017-12-07 09:50:00,59.02,59.09,58.95,58.98,185998.0,50.2588,50.3184,50.1992,50.2248,185998.0
2017-12-07 10:00:00,58.98,58.99,58.8,58.81,227902.0,50.2248,50.2333,50.0715,50.08,227902.0
2017-12-07 10:10:00,58.82,58.91,58.76,58.77,163316.0,50.0885,50.1651,50.0374,50.0459,163316.0
2017-12-07 10:20:00,58.78,58.98,58.78,58.93,96746.0,50.0544,50.2248,50.0544,50.1822,96746.0
2017-12-07 10:30:00,58.94,59.13,58.93,59.1,117895.0,50.1907,50.3525,50.1822,50.3269,117895.0
2017-12-07 10:40:00,59.11,59.16,59.03,59.15,164625.0,50.3355,50.378,50.2673,50.3695,164625.0
2017-12-07 10:50:00,59.16,59.28,59.15,59.19,117393.0,50.378,50.4802,50.3695,50.4036,117393.0
2017-12-07 11:00:00,59.2,59.24,59.08,59.13,115585.0,50.4121,50.4462,50.3099,50.3525,115585.0
2017-12-07 11:10:00,59.14,59.15,59.04,59.07,95457.0,50.361,50.3695,50.2758,50.3014,95457.0
2017-12-07 11:20:00,59.07,59.14,59.07,59.11,78047.0,50.3014,50.361,50.3014,50.3355,78047.0
2017-12-07 11:30:00,59.12,59.24,59.11,59.18,97041.0,50.344,50.4462,50.3355,50.3951,97041.0
2017-12-07 11:40:00,59.18,59.2,59.06,59.11,65310.0,50.3951,50.4121,50.2929,50.3355,65310.0
2017-12-07 11:50:00,59.1,59.17,59.1,59.11,65107.0,50.3269,50.3865,50.3269,50.3355,65107.0
2017-12-07 12:00:00,59.11,59.15,59.05,59.12,75960.0,50.3355,50.3695,50.2844,50.344,75960.0
2017-12-07 12:10:00,59.13,59.15,59.11,59.15,48184.0,50.3525,50.3695,50.3355,50.3695,48184.0
2017-12-07 12:20:00,59.15,59.2,59.15,59.2,79690.0,50.3695,50.4121,50.3695,50.4121,79690.0
2017-12-07 12:30:00,59.2,59.22,59.11,59.14,53586.0,50.4121,50.4291,50.3355,50.361,53586.0
2017-12-07 12:40:00,59.15,59.17,59.12,59.14,38237.0,50.3695,50.3865,50.344,50.361,38237.0
2017-12-07 12:50:00,59.14,59.23,59.13,59.2,66800.0,50.361,50.4376,50.3525,50.4121,66800.0
2017-12-07 13:00:00,59.21,59.26,59.16,59.16,68801.0,50.4206,50.4632,50.378,50.378,68801.0
2017-12-07 13:10:00,59.17,59.19,59.14,59.17,49269.0,50.3865,50.4036,50.361,50.3865,49269.0
2017-12-07 13:20:00,59.16,59.2,59.15,59.18,51554.0,50.378,50.4121,50.3695,50.3951,51554.0
2017-12-07 13:30:00,59.19,59.23,59.18,59.21,89686.0,50.4036,50.4376,50.3951,50.4206,89686.0
2017-12-07 13:40:00,59.21,59.22,59.11,59.14,77528.0,50.4206,50.4291,50.3355,50.361,77528.0
2017-12-07 13:50:00,59.15,59.18,59.1,59.18,75956.0,50.3695,50.3951,50.3269,50.3951,75956.0
2017-12-07 14:00:00,59.18,59.19,59.13,59.14,44370.0,50.3951,50.4036,50.3525,50.361,44370.0
2017-12-07 14:10:00,59.14,59.16,59.11,59.15,48881.0,50.361,50.378,50.3355,50.3695,48881.0
2017-12-07 14:20:00,59.15,59.15,59.06,59.07,57319.0,50.3695,50.3695,50.2929,50.3014,57319.0
2017-12-07 14:30:00,59.07,59.13,59.06,59.11,72972.0,50.3014,50.3525,50.2929,50.3355,72972.0
2017-12-07 14:40:00,59.1,59.11,59.02,59.07,79462.0,50.3269,50.3355,50.2588,50.3014,79462.0
2017-12-07 14:50:00,59.07,59.16,59.06,59.15,87422.0,50.3014,50.378,50.2929,50.3695,87422.0
2017-12-07 15:00:00,59.15,59.16,59.11,59.12,81715.0,50.3695,50.378,50.3355,50.344,81715.0
2017-12-07 15:10:00,59.12,59.18,59.11,59.17,86878.0,50.344,50.3951,50.3355,50.3865,86878.0
2017-12-07 15:20:00,59.18,59.19,59.14,59.19,95752.0,50.3951,50.4036,50.361,50.4036,95752.0
2017-12-07 15:30:00,59.18,59.2,59.12,59.17,136902.0,50.3951,50.4121,50.344,50.3865,136902.0
2017-12-07 15:40:00,59.17,59.18,59.12,59.14,214069.0,50.3865,50.3951,50.344,50.361,214069.0
2017-12-07 15:50:00,59.14,59.18,59.07,59.16,552583.0,50.361,50.3951,50.3014,50.378,552583.0
2017-12-08 09:30:00,58.52,58.8,58.1,58.65,761919.0,49.833,50.0715,49.4754,49.9437,761919.0
2017-12-08 09:40:00,58.63,58.74,58.37,58.42,439038.0,49.9267,50.0204,49.7053,49.7479,439038.0
2017-12-08 09:50:00,58.44,58.58,58.37,58.49,275224.0,49.7649,49.8841,49.7053,49.8075,275224.0
2017-12-08 10:00:00,58.49,58.67,58.48,58.6,171950.0,49.8075,49.9608,49.799,49.9012,171950.0
2017-12-08 10:10:00,58.6,58.6,58.48,58.52,156670.0,49.9012,49.9012,49.799,49.833,156670.0
2017-12-08 10:20:00,58.51,58.52,58.3,58.33,212488.0,49.8245,49.833,49.6457,49.6712,212488.0
2017-12-08 10:30:00,58.34,58.56,58.32,58.55,157974.0,49.6798,49.8671,49.6627,49.8586,157974.0
2017-12-08 10:40:00,58.55,58.66,58.55,58.64,137063.0,49.8586,49.9523,49.8586,49.9352,137063.0
2017-12-08 10:50:00,58.64,58.77,58.61,58.74,144876.0,49.9352,50.0459,49.9097,50.0204,144876.0
2017-12-08 11:00:00,58.75,58.78,58.68,58.7,101067.0,50.0289,50.0544,49.9693,49.9863,101067.0
2017-12-08 11:10:00,58.7,58.85,58.69,58.76,114396.0,49.9863,50.114,49.9778,50.0374,114396.0
2017-12-08 11:20:00,58.76,58.81,58.73,58.79,114078.0,50.0374,50.08,50.0119,50.063,114078.0
2017-12-08 11:30:00,58.79,58.81,58.74,58.76,96354.0,50.063,50.08,50.0204,50.0374,96354.0
2017-12-08 11:40:00,58.76,58.78,58.74,58.76,105316.0,50.0374,50.0544,50.0204,50.0374,105316.0
2017-12-08 11:50:00,58.75,58.77,58.7,58.7,89134.0,50.0289,50.0459,49.9863,49.9863,89134.0
2017-12-08 12:00:00,58.71,58.74,58.67,58.72,66828.0,49.9948,50.0204,49.9608,50.0033,66828.0
2017-12-08 12:10:00,58.72,58.74,58.71,58.73,73566.0,50.0033,50.0204,49.9948,50.0119,73566.0
2017-12-08 12:20:00,58.72,58.78,58.72,58.74,124631.0,50.0033,50.0544,50.0033,50.0204,124631.0
2017-12-08 12:30:00,58.75,58.76,58.71,58.71,72551.0,50.0289,50.0374,49.9948,49.9948,72551.0
2017-12-08 12:40:00,58.72,58.72,58.66,58.69,105232.0,50.0033,50.0033,49.9523,49.9778,105232.0
2017-12-08 12:50:00,58.69,58.7,58.63,58.63,70705.0,49.9778,49.9863,49.9267,49.9267,70705.0
2017-12-08 13:00:00,58.63,58.64,58.55,58.56,178923.0,49.9267,49.9352,49.8586,49.8671,178923.0
2017-12-08 13:10:00,58.57,58.61,58.56,58.57,74742.0,49.8756,49.9097,49.8671,49.8756,74742.0
2017-12-08 13:20:00,58.57,58.61,58.56,58.6,137238.0,49.8756,49.9097,49.8671,49.9012,137238.0
2017-12-08 13:30:00,58.6,58.61,58.57,58.58,85289.0,49.9012,49.9097,49.8756,49.8841,85289.0
2017-12-08 13:40:00,58.58,58.61,58.53,58.54,88770.0,49.8841,49.9097,49.8416,49.8501,88770.0
2017-12-08 13:50:00,58.53,58.54,58.45,58.49,145545.0,49.8416,49.8501,49.7734,49.8075,145545.0
2017-12-08 14:00:00,58.49,58.5,58.45,58.46,57136.0,49.8075,49.816,49.7734,49.7819,57136.0
2017-12-08 14:10:00,58.46,58.51,58.44,58.5,116110.0,49.7819,49.8245,49.7649,49.816,116110.0
2017-12-08 14:20:00,58.5,58.51,58.45,58.47,122139.0,49.816,49.8245,49.7734,49.7905,122139.0
2017-12-08 14:30:00,58.47,58.47,58.39,58.43,162485.0,49.7905,49.7905,49.7223,49.7564,162485.0
2017-12-08 14:40:00,58.44,58.46,58.4,58.44,83836.0,49.7649,49.7819,49.7308,49.7649,83836.0
2017-12-08 14:50:00,58.45,58.49,58.44,58.49,93163.0,49.7734,49.8075,49.7649,49.8075,93163.0
2017-12-08 15:00:00,58.48,58.59,58.48,58.56,125311.0,49.799,49.8926,49.799,49.8671,125311.0
2017-12-08 15:10:00,58.55,58.56,58.49,58.51,241531.0,49.8586,49.8671,49.8075,49.8245,241531.0
2017-12-08 15:20:00,58.52,58.52,58.5,58.5,127798.0,49.833,49.833,49.816,49.816,127798.0
2017-12-08 15:30:00,58.51,58.59,58.48,58.55,208619.0,49.8245,49.8926,49.799,49.8586,208619.0
2017-12-08 15:40:00,58.54,58.57,58.5,58.54,409874.0,49.8501,49.8756,49.816,49.8501,409874.0
2017-12-08 15:50:00,58.54,58.65,58.54,58.6,986993.0,49.8501,49.9437,49.8501,49.9012,986993.0
2017-12-11 09:30:00,58.39,58.65,58.29,58.33,386711.0,49.7223,49.9437,49.6372,49.6712,386711.0
2017-12-11 09:40:00,58.33,58.43,58.31,58.39,262363.0,49.6712,49.7564,49.6542,49.7223,262363.0
2017-12-11 09:50:00,58.4,58.58,58.39,58.52,177067.0,49.7308,49.8841,49.7223,49.833,177067.0
2017-12-11 10:00:00,58.53,58.66,58.5,58.66,138314.0,49.8416,49.9523,49.816,49.9523,138314.0
2017-12-11 10:10:00,58.66,58.7,58.6,58.61,122604.0,49.9523,49.9863,49.9012,49.9097,122604.0
2017-12-11 10:20:00,58.61,58.64,58.59,58.6,133424.0,49.9097,49.9352,49.8926,49.9012,133424.0
2017-12-11 10:30:00,58.59,58.6,58.41,58.46,144647.0,49.8926,49.9012,49.7394,49.7819,144647.0
2017-12-11 10:40:00,58.46,58.49,58.37,58.38,146557.0,49.7819,49.8075,49.7053,49.7138,146557.0
2017-12-11 10:50:00,58.38,58.44,58.34,58.35,300130.0,49.7138,49.7649,49.6798,49.6883,300130.0
2017-12-11 11:00:00,58.35,58.42,58.35,58.37,101042.0,49.6883,49.7479,49.6883,49.7053,101042.0
2017-12-11 11:10:00,58.36,58.44,58.36,58.43,131285.0,49.6968,49.7649,49.6968,49.7564,131285.0
2017-12-11 11:20:00,58.43,58.43,58.37,58.41,120060.0,49.7564,49.7564,49.7053,49.7394,120060.0
2017-12-11 11:30:00,58.41,58.64,58.4,58.63,156379.0,49.7394,49.9352,49.7308,49.9267,156379.0
2017-12-11 11:40:00,58.63,58.7,58.61,58.64,99507.0,49.9267,49.9863,49.9097,49.9352,99507.0
2017-12-11 11:50:00,58.63,58.67,58.6,58.65,89520.0,49.9267,49.9608,49.9012,49.9437,89520.0
2017-12-11 12:00:00,58.66,58.68,58.63,58.63,80316.0,49.9523,49.9693,49.9267,49.9267,80316.0
2017-12-11 12:10:00,58.64,58.98,58.63,58.97,285127.0,49.9352,50.2248,49.9267,50.2162,285127.0
2017-12-11 12:20:00,58.98,59.35,58.96,59.08,667908.0,50.2248,50.5398,50.2077,50.3099,667908.0
2017-12-11 12:30:00,59.09,59.19,59.01,59.12,231016.0,50.3184,50.4036,50.2503,50.344,231016.0
2017-12-11 12:40:00,59.12,59.26,59.1,59.22,197222.0,50.344,50.4632,50.3269,50.4291,197222.0
2017-12-11 12:50:00,59.22,59.28,59.15,59.26,138870.0,50.4291,50.4802,50.3695,50.4632,138870.0
2017-12-11 13:00:00,59.25,59.25,59.04,59.1,151538.0,50.4547,50.4547,50.2758,50.3269,151538.0
2017-12-11 13:10:00,59.1,59.11,59.06,59.07,84349.0,50.3269,50.3355,50.2929,50.3014,84349.0
2017-12-11 13:20:00,59.08,59.17,59.07,59.13,154793.0,50.3099,50.3865,50.3014,50.3525,154793.0
2017-12-11 13:30:00,59.14,59.17,59.09,59.12,68671.0,50.361,50.3865,50.3184,50.344,68671.0
2017-12-11 13:40:00,59.12,59.12,59.04,59.07,74539.0,50.344,50.344,50.2758,50.3014,74539.0
2017-12-11 13:50:00,59.06,59.12,59.02,59.08,142616.0,50.2929,50.344,50.2588,50.3099,142616.0
2017-12-11 14:00:00,59.09,59.09,58.98,58.99,81592.0,50.3184,50.3184,50.2248,50.2333,81592.0
2017-12-11 14:10:00,58.99,59.03,58.98,59.01,62023.0,50.2333,50.2673,50.2248,50.2503,62023.0
2017-12-11 14:20:00,59.0,59.01,58.96,58.97,74725.0,50.2418,50.2503,50.2077,50.2162,74725.0
2017-12-11 14:30:00,58.97,59.01,58.95,59.0,108003.0,50.2162,50.2503,50.1992,50.2418,108003.0
2017-12-11 14:40:00,59.01,59.01,58.97,58.98,76332.0,50.2503,50.2503,50.2162,50.2248,76332.0
2017-12-11 14:50:00,58.97,59.02,58.95,59.0,105925.0,50.2162,50.2588,50.1992,50.2418,105925.0
2017-12-11 15:00:00,59.0,59.11,58.98,59.1,152875.0,50.2418,50.3355,50.2248,50.3269,152875.0
2017-12-11 15:10:00,59.09,59.16,59.09,59.1,147773.0,50.3184,50.378,50.3184,50.3269,147773.0
2017-12-11 15:20:00,59.11,59.16,59.09,59.13,121048.0,50.3355,50.378,50.3184,50.3525,121048.0
2017-12-11 15:30:00,59.13,59.16,59.1,59.11,203732.0,50.3525,50.378,50.3269,50.3355,203732.0
2017-12-11 15:40:00,59.11,59.12,59.07,59.11,228686.0,50.3355,50.344,50.3014,50.3355,228686.0
2017-12-11 15:50:00,59.11,59.15,59.02,59.05,772646.0,50.3355,50.3695,50.2588,50.2844,772646.0
2017-12-12 09:30:00,58.99,59.28,58.99,59.19,295135.0,50.2333,50.4802,50.2333,50.4036,295135.0
2017-12-12 09:40:00,59.19,59.2,58.99,59.09,175725.0,50.4036,50.4121,50.2333,50.3184,175725.0
2017-12-12 09:50:00,59.1,59.11,58.92,59.06,137736.0,50.3269,50.3355,50.1737,50.2929,137736.0
2017-12-12 10:00:00,59.06,59.06,58.98,59.03,109135.0,50.2929,50.2929,50.2248,50.2673,109135.0
2017-12-12 10:10:00,59.03,59.06,59.01,59.03,74861.0,50.2673,50.2929,50.2503,50.2673,74861.0
2017-12-12 10:20:00,59.04,59.04,58.91,58.95,110080.0,50.2758,50.2758,50.1651,50.1992,110080.0
2017-12-12 10:30:00,58.94,58.98,58.87,58.91,89097.0,50.1907,50.2248,50.1311,50.1651,89097.0
2017-12-12 10:40:00,58.9,59.05,58.9,59.05,123165.0,50.1566,50.2844,50.1566,50.2844,123165.0
2017-12-12 10:50:00,59.05,59.22,59.03,59.22,140232.0,50.2844,50.4291,50.2673,50.4291,140232.0
2017-12-12 11:00:00,59.21,59.28,59.18,59.26,188352.0,50.4206,50.4802,50.3951,50.4632,188352.0
2017-12-12 11:10:00,59.27,59.35,59.26,59.34,131652.0,50.4717,50.5398,50.4632,50.5313,131652.0
2017-12-12 11:20:00,59.34,59.35,59.12,59.15,119916.0,50.5313,50.5398,50.344,50.3695,119916.0
2017-12-12 11:30:00,59.16,59.22,59.09,59.1,94900.0,50.378,50.4291,50.3184,50.3269,94900.0
2017-12-12 11:40:00,59.1,59.18,59.07,59.09,94653.0,50.3269,50.3951,50.3014,50.3184,94653.0
2017-12-12 11:50:00,59.09,59.24,59.09,59.23,113395.0,50.3184,50.4462,50.3184,50.4376,113395.0
2017-12-12 12:00:00,59.23,59.29,59.21,59.29,88307.0,50.4376,50.4887,50.4206,50.4887,88307.0
2017-12-12 12:10:00,59.3,59.36,59.28,59.31,108448.0,50.4972,50.5483,50.4802,50.5058,108448.0
2017-12-12 12:20:00,59.31,59.32,59.14,59.15,66185.0,50.5058,50.5143,50.361,50.3695,66185.0
2017-12-12 12:30:00,59.16,59.24,59.15,59.19,85214.0,50.378,50.4462,50.3695,50.4036,85214.0
2017-12-12 12:40:00,59.19,59.24,59.18,59.21,140933.0,50.4036,50.4462,50.3951,50.4206,140933.0
2017-12-12 12:50:00,59.22,59.24,59.11,59.13,142503.0,50.4291,50.4462,50.3355,50.3525,142503.0
2017-12-12 13:00:00,59.14,59.22,59.12,59.22,64759.0,50.361,50.4291,50.344,50.4291,64759.0
2017-12-12 13:10:00,59.21,59.22,59.17,59.17,65390.0,50.4206,50.4291,50.3865,50.3865,65390.0
2017-12-12 13:20:00,59.18,59.23,59.18,59.21,63300.0,50.3951,50.4376,50.3951,50.4206,63300.0
2017-12-12 13:30:00,59.21,59.23,59.19,59.22,47551.0,50.4206,50.4376,50.4036,50.4291,47551.0
2017-12-12 13:40:00,59.21,59.22,59.16,59.17,87643.0,50.4206,50.4291,50.378,50.3865,87643.0
2017-12-12 13:50:00,59.17,59.19,59.14,59.16,62213.0,50.3865,50.4036,50.361,50.378,62213.0
2017-12-12 14:00:00,59.17,59.25,59.16,59.23,83440.0,50.3865,50.4547,50.378,50.4376,83440.0
2017-12-12 14:10:00,59.22,59.23,59.2,59.22,64902.0,50.4291,50.4376,50.4121,50.4291,64902.0
2017-12-12 14:20:00,59.23,59.23,59.2,59.22,66544.0,50.4376,50.4376,50.4121,50.4291,66544.0
2017-12-12 14:30:00,59.21,59.25,59.18,59.24,98337.0,50.4206,50.4547,50.3951,50.4462,98337.0
2017-12-12 14:40:00,59.25,59.25,59.22,59.24,72815.0,50.4547,50.4547,50.4291,50.4462,72815.0
2017-12-12 14:50:00,59.23,59.28,59.23,59.26,93474.0,50.4376,50.4802,50.4376,50.4632,93474.0
2017-12-12 15:00:00,59.25,59.27,59.24,59.24,84762.0,50.4547,50.4717,50.4462,50.4462,84762.0
2017-12-12 15:10:00,59.24,59.28,59.19,59.27,115120.0,50.4462,50.4802,50.4036,50.4717,115120.0
2017-12-12 15:20:00,59.28,59.34,59.23,59.3,152296.0,50.4802,50.5313,50.4376,50.4972,152296.0
2017-12-12 15:30:00,59.31,59.32,59.22,59.22,192440.0,50.5058,50.5143,50.4291,50.4291,192440.0
2017-12-12 15:40:00,59.21,59.29,59.2,59.25,248915.0,50.4206,50.4887,50.4121,50.4547,248915.0
2017-12-12 15:50:00,59.25,59.29,59.2,59.28,481115.0,50.4547,50.4887,50.4121,50.4802,481115.0
2017-12-13 09:30:00,59.44,59.83,59.4,59.82,342237.0,50.6165,50.9486,50.5824,50.9401,342237.0
2017-12-13 09:40:00,59.82,59.84,59.71,59.74,163651.0,50.9401,50.9571,50.8464,50.8719,163651.0
2017-12-13 09:50:00,59.74,59.81,59.67,59.79,110868.0,50.8719,50.9315,50.8123,50.9145,110868.0
2017-12-13 10:00:00,59.8,59.85,59.73,59.77,118048.0,50.923,50.9656,50.8634,50.8975,118048.0
2017-12-13 10:10:00,59.77,59.81,59.59,59.68,164503.0,50.8975,50.9315,50.7442,50.8208,164503.0
2017-12-13 10:20:00,59.68,59.69,59.55,59.56,132211.0,50.8208,50.8294,50.7101,50.7187,132211.0
2017-12-13 10:30:00,59.56,59.57,59.49,59.57,153726.0,50.7187,50.7272,50.659,50.7272,153726.0
2017-12-13 10:40:00,59.57,59.66,59.56,59.63,142603.0,50.7272,50.8038,50.7187,50.7783,142603.0
2017-12-13 10:50:00,59.63,59.75,59.6,59.71,135059.0,50.7783,50.8804,50.7527,50.8464,135059.0
2017-12-13 11:00:00,59.7,59.76,59.67,59.71,126306.0,50.8379,50.889,50.8123,50.8464,126306.0
2017-12-13 11:10:00,59.7,59.76,59.7,59.75,81373.0,50.8379,50.889,50.8379,50.8804,81373.0
2017-12-13 11:20:00,59.75,59.89,59.72,59.85,159602.0,50.8804,50.9997,50.8549,50.9656,159602.0
2017-12-13 11:30:00,59.85,59.88,59.7,59.73,122455.0,50.9656,50.9912,50.8379,50.8634,122455.0
2017-12-13 11:40:00,59.73,59.83,59.72,59.83,99887.0,50.8634,50.9486,50.8549,50.9486,99887.0
2017-12-13 11:50:00,59.83,59.84,59.76,59.77,70577.0,50.9486,50.9571,50.889,50.8975,70577.0
2017-12-13 12:00:00,59.76,59.79,59.69,59.75,109267.0,50.889,50.9145,50.8294,50.8804,109267.0
2017-12-13 12:10:00,59.75,59.76,59.66,59.72,75699.0,50.8804,50.889,50.8038,50.8549,75699.0
2017-12-13 12:20:00,59.71,59.74,59.67,59.7,75595.0,50.8464,50.8719,50.8123,50.8379,75595.0
2017-12-13 12:30:00,59.7,59.71,59.61,59.61,48662.0,50.8379,50.8464,50.7612,50.7612,48662.0
2017-12-13 12:40:00,59.61,59.68,59.59,59.65,56306.0,50.7612,50.8208,50.7442,50.7953,56306.0
2017-12-13 12:50:00,59.65,59.68,59.64,59.65,49769.0,50.7953,50.8208,50.7868,50.7953,49769.0
2017-12-13 13:00:00,59.65,59.66,59.59,59.6,57766.0,50.7953,50.8038,50.7442,50.7527,57766.0
2017-12-13 13:10:00,59.59,59.6,59.51,59.54,57225.0,50.7442,50.7527,50.6761,50.7016,57225.0
2017-12-13 13:20:00,59.54,59.56,59.5,59.55,61060.0,50.7016,50.7187,50.6676,50.7101,61060.0
2017-12-13 13:30:00,59.55,59.56,59.5,59.5,81661.0,50.7101,50.7187,50.6676,50.6676,81661.0
2017-12-13 13:40:00,59.51,59.56,59.5,59.52,74356.0,50.6761,50.7187,50.6676,50.6846,74356.0
2017-12-13 13:50:00,59.53,59.58,59.52,59.53,49776.0,50.6931,50.7357,50.6846,50.6931,49776.0
2017-12-13 14:00:00,59.54,59.66,59.51,59.61,86581.0,50.7016,50.8038,50.6761,50.7612,86581.0
2017-12-13 14:10:00,59.61,59.64,59.57,59.62,101671.0,50.7612,50.7868,50.7272,50.7697,101671.0
2017-12-13 14:20:00,59.62,59.65,59.59,59.6,97862.0,50.7697,50.7953,50.7442,50.7527,97862.0
2017-12-13 14:30:00,59.6,59.67,59.6,59.65,112962.0,50.7527,50.8123,50.7527,50.7953,112962.0
2017-12-13 14:40:00,59.66,59.7,59.64,59.68,96505.0,50.8038,50.8379,50.7868,50.8208,96505.0
2017-12-13 14:50:00,59.68,59.72,59.65,59.7,86595.0,50.8208,50.8549,50.7953,50.8379,86595.0
2017-12-13 15:00:00,59.7,59.72,59.68,59.7,84327.0,50.8379,50.8549,50.8208,50.8379,84327.0
2017-12-13 15:10:00,59.69,59.71,59.64,59.67,100388.0,50.8294,50.8464,50.7868,50.8123,100388.0
2017-12-13 15:20:00,59.67,59.7,59.64,59.66,129528.0,50.8123,50.8379,50.7868,50.8038,129528.0
2017-12-13 15:30:00,59.66,59.66,59.52,59.55,169401.0,50.8038,50.8038,50.6846,50.7101,169401.0
2017-12-13 15:40:00,59.55,59.55,59.5,59.52,199453.0,50.7101,50.7101,50.6676,50.6846,199453.0
2017-12-13 15:50:00,59.52,59.52,59.38,59.5,678111.0,50.6846,50.6846,50.5654,50.6676,678111.0
2017-12-14 09:30:00,59.73,59.73,59.44,59.57,235632.0,50.8634,50.8634,50.6165,50.7272,235632.0
2017-12-14 09:40:00,59.57,59.61,59.49,59.5,132284.0,50.7272,50.7612,50.659,50.6676,132284.0
2017-12-14 09:50:00,59.51,59.65,59.49,59.64,103539.0,50.6761,50.7953,50.659,50.7868,103539.0
2017-12-14 10:00:00,59.64,59.75,59.6,59.7,158206.0,50.7868,50.8804,50.7527,50.8379,158206.0
2017-12-14 10:10:00,59.7,59.72,59.55,59.64,111539.0,50.8379,50.8549,50.7101,50.7868,111539.0
2017-12-14 10:20:00,59.64,59.71,59.58,59.66,126396.0,50.7868,50.8464,50.7357,50.8038,126396.0
2017-12-14 10:30:00,59.66,59.74,59.62,59.72,101980.0,50.8038,50.8719,50.7697,50.8549,101980.0
2017-12-14 10:40:00,59.72,59.86,59.69,59.86,110275.0,50.8549,50.9741,50.8294,50.9741,110275.0
2017-12-14 10:50:00,59.86,59.87,59.78,59.84,111909.0,50.9741,50.9826,50.906,50.9571,111909.0
2017-12-14 11:00:00,59.84,59.97,59.83,59.93,227738.0,50.9571,51.0678,50.9486,51.0337,227738.0
2017-12-14 11:10:00,59.92,59.96,59.9,59.94,182590.0,51.0252,51.0593,51.0082,51.0422,182590.0
2017-12-14 11:20:00,59.93,59.98,59.93,59.96,142349.0,51.0337,51.0763,51.0337,51.0593,142349.0
2017-12-14 11:30:00,59.96,60.05,59.85,59.89,511899.0,51.0593,51.1359,50.9656,50.9997,511899.0
2017-12-14 11:40:00,59.89,59.91,59.82,59.84,111755.0,50.9997,51.0167,50.9401,50.9571,111755.0
2017-12-14 11:50:00,59.84,59.9,59.77,59.82,112864.0,50.9571,51.0082,50.8975,50.9401,112864.0
2017-12-14 12:00:00,59.82,59.92,59.8,59.85,134890.0,50.9401,51.0252,50.923,50.9656,134890.0
2017-12-14 12:10:00,59.83,59.91,59.8,59.88,68206.0,50.9486,51.0167,50.923,50.9912,68206.0
2017-12-14 12:20:00,59.88,59.9,59.85,59.88,65142.0,50.9912,51.0082,50.9656,50.9912,65142.0
2017-12-14 12:30:00,59.89,59.92,59.87,59.92,88265.0,50.9997,51.0252,50.9826,51.0252,88265.0
2017-12-14 12:40:00,59.92,59.95,59.86,59.88,83253.0,51.0252,51.0508,50.9741,50.9912,83253.0
2017-12-14 12:50:00,59.87,59.88,59.75,59.77,87594.0,50.9826,50.9912,50.8804,50.8975,87594.0
2017-12-14 13:00:00,59.77,59.85,59.74,59.84,73811.0,50.8975,50.9656,50.8719,50.9571,73811.0
2017-12-14 13:10:00,59.83,59.94,59.82,59.89,123107.0,50.9486,51.0422,50.9401,50.9997,123107.0
2017-12-14 13:20:00,59.88,59.9,59.85,59.87,56201.0,50.9912,51.0082,50.9656,50.9826,56201.0
2017-12-14 13:30:00,59.88,59.88,59.82,59.82,54568.0,50.9912,50.9912,50.9401,50.9401,54568.0
2017-12-14 13:40:00,59.82,59.92,59.82,59.87,90559.0,50.9401,51.0252,50.9401,50.9826,90559.0
2017-12-14 13:50:00,59.86,59.86,59.71,59.76,91322.0,50.9741,50.9741,50.8464,50.889,91322.0
2017-12-14 14:00:00,59.75,59.75,59.6,59.66,200259.0,50.8804,50.8804,50.7527,50.8038,200259.0
2017-12-14 14:10:00,59.65,59.8,59.65,59.77,96302.0,50.7953,50.923,50.7953,50.8975,96302.0
2017-12-14 14:20:00,59.76,59.77,59.71,59.72,136219.0,50.889,50.8975,50.8464,50.8549,136219.0
2017-12-14 14:30:00,59.73,59.75,59.68,59.7,368150.0,50.8634,50.8804,50.8208,50.8379,368150.0
2017-12-14 14:40:00,59.7,59.74,59.69,59.73,61626.0,50.8379,50.8719,50.8294,50.8634,61626.0
2017-12-14 14:50:00,59.73,59.81,59.73,59.8,90181.0,50.8634,50.9315,50.8634,50.923,90181.0
2017-12-14 15:00:00,59.79,59.79,59.72,59.73,78094.0,50.9145,50.9145,50.8549,50.8634,78094.0
2017-12-14 15:10:00,59.73,59.77,59.69,59.71,78119.0,50.8634,50.8975,50.8294,50.8464,78119.0
2017-12-14 15:20:00,59.71,59.72,59.64,59.68,119144.0,50.8464,50.8549,50.7868,50.8208,119144.0
2017-12-14 15:30:00,59.68,59.78,59.67,59.75,158090.0,50.8208,50.906,50.8123,50.8804,158090.0
2017-12-14 15:40:00,59.75,59.79,59.74,59.76,242910.0,50.8804,50.9145,50.8719,50.889,242910.0
2017-12-14 15:50:00,59.75,59.77,59.63,59.76,1066708.0,50.8804,50.8975,50.7783,50.889,1066708.0
2017-12-15 09:30:00,59.25,59.37,58.71,59.29,2643689.0,50.4547,50.5569,49.9948,50.4887,2643689.0
2017-12-15 09:40:00,59.29,59.3,58.86,58.91,540395.0,50.4887,50.4972,50.1226,50.1651,540395.0
2017-12-15 09:50:00,58.91,58.92,58.64,58.75,1094629.0,50.1651,50.1737,49.9352,50.0289,1094629.0
2017-12-15 10:00:00,58.75,58.77,58.51,58.51,516364.0,50.0289,50.0459,49.8245,49.8245,516364.0
2017-12-15 10:10:00,58.52,58.65,58.41,58.59,515138.0,49.833,49.9437,49.7394,49.8926,515138.0
2017-12-15 10:20:00,58.59,58.7,58.5,58.54,251584.0,49.8926,49.9863,49.816,49.8501,251584.0
2017-12-15 10:30:00,58.53,58.54,58.31,58.4,393496.0,49.8416,49.8501,49.6542,49.7308,393496.0
2017-12-15 10:40:00,58.39,58.52,58.34,58.46,211567.0,49.7223,49.833,49.6798,49.7819,211567.0
2017-12-15 10:50:00,58.46,58.54,58.38,58.44,213533.0,49.7819,49.8501,49.7138,49.7649,213533.0
2017-12-15 11:00:00,58.44,58.53,58.43,58.52,223921.0,49.7649,49.8416,49.7564,49.833,223921.0
2017-12-15 11:10:00,58.53,58.62,58.49,58.58,224574.0,49.8416,49.9182,49.8075,49.8841,224574.0
2017-12-15 11:20:00,58.58,58.67,58.57,58.62,204093.0,49.8841,49.9608,49.8756,49.9182,204093.0
2017-12-15 11:30:00,58.62,58.76,58.61,58.71,272776.0,49.9182,50.0374,49.9097,49.9948,272776.0
2017-12-15 11:40:00,58.71,58.72,58.59,58.64,260239.0,49.9948,50.0033,49.8926,49.9352,260239.0
2017-12-15 11:50:00,58.64,58.71,58.63,58.7,265235.0,49.9352,49.9948,49.9267,49.9863,265235.0
2017-12-15 12:00:00,58.7,58.72,58.6,58.6,333117.0,49.9863,50.0033,49.9012,49.9012,333117.0
2017-12-15 12:10:00,58.61,58.64,58.54,58.55,254128.0,49.9097,49.9352,49.8501,49.8586,254128.0
2017-12-15 12:20:00,58.55,58.56,58.39,58.4,344164.0,49.8586,49.8671,49.7223,49.7308,344164.0
2017-12-15 12:30:00,58.4,58.41,58.32,58.33,228009.0,49.7308,49.7394,49.6627,49.6712,228009.0
2017-12-15 12:40:00,58.33,58.4,58.32,58.38,161808.0,49.6712,49.7308,49.6627,49.7138,161808.0
2017-12-15 12:50:00,58.38,58.39,58.19,58.25,263386.0,49.7138,49.7223,49.552,49.6031,263386.0
2017-12-15 13:00:00,58.25,58.41,58.15,58.41,368681.0,49.6031,49.7394,49.518,49.7394,368681.0
2017-12-15 13:10:00,58.41,58.61,58.4,58.56,389184.0,49.7394,49.9097,49.7308,49.8671,389184.0
2017-12-15 13:20:00,58.55,58.6,58.5,58.56,111625.0,49.8586,49.9012,49.816,49.8671,111625.0
2017-12-15 13:30:00,58.56,58.6,58.46,58.48,157991.0,49.8671,49.9012,49.7819,49.799,157991.0
2017-12-15 13:40:00,58.48,58.51,58.44,58.44,199389.0,49.799,49.8245,49.7649,49.7649,199389.0
2017-12-15 13:50:00,58.44,58.44,58.32,58.32,253690.0,49.7649,49.7649,49.6627,49.6627,253690.0
2017-12-15 14:00:00,58.32,58.41,58.3,58.37,239329.0,49.6627,49.7394,49.6457,49.7053,239329.0
2017-12-15 14:10:00,58.37,58.44,58.36,58.42,186098.0,49.7053,49.7649,49.6968,49.7479,186098.0
2017-12-15 14:20:00,58.42,58.49,58.4,58.46,190940.0,49.7479,49.8075,49.7308,49.7819,190940.0
2017-12-15 14:30:00,58.45,58.49,58.41,58.47,121451.0,49.7734,49.8075,49.7394,49.7905,121451.0
2017-12-15 14:40:00,58.47,58.59,58.46,58.55,162439.0,49.7905,49.8926,49.7819,49.8586,162439.0
2017-12-15 14:50:00,58.55,58.58,58.51,58.54,216308.0,49.8586,49.8841,49.8245,49.8501,216308.0
2017-12-15 15:00:00,58.54,58.56,58.48,58.55,204364.0,49.8501,49.8671,49.799,49.8586,204364.0
2017-12-15 15:10:00,58.55,58.56,58.5,58.52,220129.0,49.8586,49.8671,49.816,49.833,220129.0
2017-12-15 15:20:00,58.52,58.54,58.45,58.45,208055.0,49.833,49.8501,49.7734,49.7734,208055.0
2017-12-15 15:30:00,58.45,58.49,58.33,58.34,394853.0,49.7734,49.8075,49.6712,49.6798,394853.0
2017-12-15 15:40:00,58.34,58.34,58.17,58.22,600767.0,49.6798,49.6798,49.535,49.5776,600767.0
2017-12-15 15:50:00,58.22,58.6,58.17,58.24,1756013.0,49.5776,49.9012,49.535,49.5946,1756013.0
2017-12-18 09:30:00,58.44,58.79,58.44,58.65,385265.0,49.7649,50.063,49.7649,49.9437,385265.0
2017-12-18 09:40:00,58.65,58.65,58.37,58.38,186346.0,49.9437,49.9437,49.7053,49.7138,186346.0
2017-12-18 09:50:00,58.38,58.45,58.21,58.3,208903.0,49.7138,49.7734,49.5691,49.6457,208903.0
2017-12-18 10:00:00,58.29,58.32,58.16,58.3,257917.0,49.6372,49.6627,49.5265,49.6457,257917.0
2017-12-18 10:10:00,58.3,58.37,58.27,58.28,219038.0,49.6457,49.7053,49.6201,49.6287,219038.0
2017-12-18 10:20:00,58.28,58.36,58.21,58.35,135189.0,49.6287,49.6968,49.5691,49.6883,135189.0
2017-12-18 10:30:00,58.34,58.38,58.28,58.28,94068.0,49.6798,49.7138,49.6287,49.6287,94068.0
2017-12-18 10:40:00,58.28,58.33,58.24,58.24,126625.0,49.6287,49.6712,49.5946,49.5946,126625.0
2017-12-18 10:50:00,58.25,58.33,58.2,58.3,370945.0,49.6031,49.6712,49.5605,49.6457,370945.0
2017-12-18 11:00:00,58.3,58.35,58.23,58.27,135677.0,49.6457,49.6883,49.5861,49.6201,135677.0
2017-12-18 11:10:00,58.27,58.29,58.15,58.16,105819.0,49.6201,49.6372,49.518,49.5265,105819.0
2017-12-18 11:20:00,58.15,58.22,58.11,58.2,138920.0,49.518,49.5776,49.4839,49.5605,138920.0
2017-12-18 11:30:00,58.2,58.24,58.17,58.19,109049.0,49.5605,49.5946,49.535,49.552,109049.0
2017-12-18 11:40:00,58.18,58.2,58.14,58.18,123401.0,49.5435,49.5605,49.5094,49.5435,123401.0
2017-12-18 11:50:00,58.18,58.27,58.17,58.26,78418.0,49.5435,49.6201,49.535,49.6116,78418.0
2017-12-18 12:00:00,58.25,58.26,58.16,58.18,112900.0,49.6031,49.6116,49.5265,49.5435,112900.0
2017-12-18 12:10:00,58.19,58.21,58.16,58.16,179707.0,49.552,49.5691,49.5265,49.5265,179707.0
2017-12-18 12:20:00,58.15,58.17,58.12,58.14,110442.0,49.518,49.535,49.4924,49.5094,110442.0
2017-12-18 12:30:00,58.14,58.2,58.14,58.16,97735.0,49.5094,49.5605,49.5094,49.5265,97735.0
2017-12-18 12:40:00,58.16,58.17,58.12,58.16,79172.0,49.5265,49.535,49.4924,49.5265,79172.0
2017-12-18 12:50:00,58.16,58.2,58.12,58.2,81162.0,49.5265,49.5605,49.4924,49.5605,81162.0
2017-12-18 13:00:00,58.21,58.35,58.21,58.3,143447.0,49.5691,49.6883,49.5691,49.6457,143447.0
2017-12-18 13:10:00,58.3,58.32,58.2,58.3,115462.0,49.6457,49.6627,49.5605,49.6457,115462.0
2017-12-18 13:20:00,58.3,58.3,58.22,58.24,111824.0,49.6457,49.6457,49.5776,49.5946,111824.0
2017-12-18 13:30:00,58.24,58.28,58.24,58.25,74026.0,49.5946,49.6287,49.5946,49.6031,74026.0
2017-12-18 13:40:00,58.26,58.29,58.25,58.26,102713.0,49.6116,49.6372,49.6031,49.6116,102713.0
2017-12-18 13:50:00,58.25,58.26,58.22,58.23,80207.0,49.6031,49.6116,49.5776,49.5861,80207.0
2017-12-18 14:00:00,58.23,58.24,58.22,58.23,54715.0,49.5861,49.5946,49.5776,49.5861,54715.0
2017-12-18 14:10:00,58.23,58.24,58.2,58.22,93072.0,49.5861,49.5946,49.5605,49.5776,93072.0
2017-12-18 14:20:00,58.22,58.24,58.21,58.23,86996.0,49.5776,49.5946,49.5691,49.5861,86996.0
2017-12-18 14:30:00,58.23,58.27,58.22,58.27,91209.0,49.5861,49.6201,49.5776,49.6201,91209.0
2017-12-18 14:40:00,58.26,58.26,58.19,58.22,89508.0,49.6116,49.6116,49.552,49.5776,89508.0
2017-12-18 14:50:00,58.22,58.23,58.19,58.19,105285.0,49.5776,49.5861,49.552,49.552,105285.0
2017-12-18 15:00:00,58.19,58.22,58.16,58.21,126079.0,49.552,49.5776,49.5265,49.5691,126079.0
2017-12-18 15:10:00,58.21,58.21,58.17,58.17,100499.0,49.5691,49.5691,49.535,49.535,100499.0
2017-12-18 15:20:00,58.18,58.18,57.94,57.98,366873.0,49.5435,49.5435,49.3391,49.3732,366873.0
2017-12-18 15:30:00,57.99,58.1,57.98,58.02,339099.0,49.3817,49.4754,49.3732,49.4073,339099.0
2017-12-18 15:40:00,58.02,58.05,57.98,57.99,401870.0,49.4073,49.4328,49.3732,49.3817,401870.0
2017-12-18 15:50:00,57.98,58.09,57.89,58.04,1083753.0,49.3732,49.4669,49.2966,49.4243,1083753.0
2017-12-19 09:30:00,58.13,58.43,58.13,58.28,405751.0,49.5009,49.7564,49.5009,49.6287,405751.0
2017-12-19 09:40:00,58.28,58.58,58.24,58.37,260050.0,49.6287,49.8841,49.5946,49.7053,260050.0
2017-12-19 09:50:00,58.38,58.41,57.93,58.07,390535.0,49.7138,49.7394,49.3306,49.4498,390535.0
2017-12-19 10:00:00,58.08,58.3,58.06,58.27,308866.0,49.4584,49.6457,49.4413,49.6201,308866.0
2017-12-19 10:10:00,58.27,58.32,58.18,58.25,128970.0,49.6201,49.6627,49.5435,49.6031,128970.0
2017-12-19 10:20:00,58.25,58.27,58.18,58.25,93298.0,49.6031,49.6201,49.5435,49.6031,93298.0
2017-12-19 10:30:00,58.26,58.29,58.15,58.21,131262.0,49.6116,49.6372,49.518,49.5691,131262.0
2017-12-19 10:40:00,58.21,58.26,58.07,58.1,194595.0,49.5691,49.6116,49.4498,49.4754,194595.0
2017-12-19 10:50:00,58.1,58.15,58.08,58.12,139927.0,49.4754,49.518,49.4584,49.4924,139927.0
2017-12-19 11:00:00,58.12,58.15,58.07,58.09,150645.0,49.4924,49.518,49.4498,49.4669,150645.0
2017-12-19 11:10:00,58.1,58.12,58.03,58.11,249780.0,49.4754,49.4924,49.4158,49.4839,249780.0
2017-12-19 11:20:00,58.11,58.11,58.07,58.08,126861.0,49.4839,49.4839,49.4498,49.4584,126861.0
2017-12-19 11:30:00,58.07,58.09,58.04,58.08,143264.0,49.4498,49.4669,49.4243,49.4584,143264.0
2017-12-19 11:40:00,58.08,58.14,58.07,58.08,97443.0,49.4584,49.5094,49.4498,49.4584,97443.0
2017-12-19 11:50:00,58.08,58.1,58.0,58.05,164694.0,49.4584,49.4754,49.3902,49.4328,164694.0
2017-12-19 12:00:00,58.04,58.05,57.98,58.02,145313.0,49.4243,49.4328,49.3732,49.4073,145313.0
2017-12-19 12:10:00,58.03,58.1,57.96,58.1,117542.0,49.4158,49.4754,49.3562,49.4754,117542.0
2017-12-19 12:20:00,58.1,58.11,58.02,58.07,118811.0,49.4754,49.4839,49.4073,49.4498,118811.0
2017-12-19 12:30:00,58.07,58.09,58.05,58.07,111724.0,49.4498,49.4669,49.4328,49.4498,111724.0
2017-12-19 12:40:00,58.08,58.09,58.06,58.06,62044.0,49.4584,49.4669,49.4413,49.4413,62044.0
2017-12-19 12:50:00,58.06,58.12,58.05,58.12,105965.0,49.4413,49.4924,49.4328,49.4924,105965.0
2017-12-19 13:00:00,58.11,58.12,58.09,58.12,85065.0,49.4839,49.4924,49.4669,49.4924,85065.0
2017-12-19 13:10:00,58.12,58.12,58.08,58.09,63979.0,49.4924,49.4924,49.4584,49.4669,63979.0
2017-12-19 13:20:00,58.09,58.11,58.09,58.1,63450.0,49.4669,49.4839,49.4669,49.4754,63450.0
2017-12-19 13:30:00,58.09,58.12,58.09,58.1,58299.0,49.4669,49.4924,49.4669,49.4754,58299.0
2017-12-19 13:40:00,58.11,58.11,58.07,58.09,88037.0,49.4839,49.4839,49.4498,49.4669,88037.0
2017-12-19 13:50:00,58.09,58.12,58.08,58.09,81386.0,49.4669,49.4924,49.4584,49.4669,81386.0
2017-12-19 14:00:00,58.1,58.14,58.09,58.12,102453.0,49.4754,49.5094,49.4669,49.4924,102453.0
2017-12-19 14:10:00,58.13,58.14,58.1,58.11,118023.0,49.5009,49.5094,49.4754,49.4839,118023.0
2017-12-19 14:20:00,58.12,58.12,58.09,58.11,84762.0,49.4924,49.4924,49.4669,49.4839,84762.0
2017-12-19 14:30:00,58.1,58.24,58.1,58.23,96188.0,49.4754,49.5946,49.4754,49.5861,96188.0
2017-12-19 14:40:00,58.23,58.24,58.15,58.18,137129.0,49.5861,49.5946,49.518,49.5435,137129.0
2017-12-19 14:50:00,58.18,58.21,58.17,58.19,58192.0,49.5435,49.5691,49.535,49.552,58192.0
2017-12-19 15:00:00,58.19,58.2,58.12,58.16,113546.0,49.552,49.5605,49.4924,49.5265,113546.0
2017-12-19 15:10:00,58.15,58.18,58.14,58.15,123337.0,49.518,49.5435,49.5094,49.518,123337.0
2017-12-19 15:20:00,58.15,58.19,58.12,58.14,146525.0,49.518,49.552,49.4924,49.5094,146525.0
2017-12-19 15:30:00,58.14,58.18,58.11,58.12,172238.0,49.5094,49.5435,49.4839,49.4924,172238.0
2017-12-19 15:40:00,58.12,58.17,58.09,58.1,202393.0,49.4924,49.535,49.4669,49.4754,202393.0
2017-12-19 15:50:00,58.1,58.13,58.0,58.01,670780.0,49.4754,49.5009,49.3902,49.3987,670780.0
2017-12-20 09:30:00,58.22,58.29,58.02,58.02,318682.0,49.5776,49.6372,49.4073,49.4073,318682.0
2017-12-20 09:40:00,58.03,58.13,58.01,58.07,161660.0,49.4158,49.5009,49.3987,49.4498,161660.0
2017-12-20 09:50:00,58.07,58.17,58.0,58.01,134145.0,49.4498,49.535,49.3902,49.3987,134145.0
2017-12-20 10:00:00,58.01,58.19,57.88,58.09,356800.0,49.3987,49.552,49.288,49.4669,356800.0
2017-12-20 10:10:00,58.1,58.2,58.06,58.12,94680.0,49.4754,49.5605,49.4413,49.4924,94680.0
2017-12-20 10:20:00,58.13,58.17,58.01,58.12,254068.0,49.5009,49.535,49.3987,49.4924,254068.0
2017-12-20 10:30:00,58.11,58.18,58.01,58.03,200073.0,49.4839,49.5435,49.3987,49.4158,200073.0
2017-12-20 10:40:00,58.04,58.09,57.93,58.0,194764.0,49.4243,49.4669,49.3306,49.3902,194764.0
2017-12-20 10:50:00,57.99,58.08,57.93,58.02,245292.0,49.3817,49.4584,49.3306,49.4073,245292.0
2017-12-20 11:00:00,58.02,58.11,58.01,58.05,102576.0,49.4073,49.4839,49.3987,49.4328,102576.0
2017-12-20 11:10:00,58.06,58.07,57.98,57.98,107062.0,49.4413,49.4498,49.3732,49.3732,107062.0
2017-12-20 11:20:00,57.98,58.03,57.92,58.03,124668.0,49.3732,49.4158,49.3221,49.4158,124668.0
2017-12-20 11:30:00,58.03,58.03,57.99,57.99,79557.0,49.4158,49.4158,49.3817,49.3817,79557.0
2017-12-20 11:40:00,57.98,58.01,57.96,57.98,70094.0,49.3732,49.3987,49.3562,49.3732,70094.0
2017-12-20 11:50:00,57.98,58.04,57.98,57.98,69439.0,49.3732,49.4243,49.3732,49.3732,69439.0
2017-12-20 12:00:00,57.99,57.99,57.89,57.89,80843.0,49.3817,49.3817,49.2966,49.2966,80843.0
2017-12-20 12:10:00,57.89,57.97,57.85,57.92,77092.0,49.2966,49.3647,49.2625,49.3221,77092.0
2017-12-20 12:20:00,57.92,57.95,57.88,57.91,84041.0,49.3221,49.3476,49.288,49.3136,84041.0
2017-12-20 12:30:00,57.92,57.94,57.89,57.9,80242.0,49.3221,49.3391,49.2966,49.3051,80242.0
2017-12-20 12:40:00,57.91,57.93,57.89,57.93,38592.0,49.3136,49.3306,49.2966,49.3306,38592.0
2017-12-20 12:50:00,57.93,57.94,57.9,57.92,73590.0,49.3306,49.3391,49.3051,49.3221,73590.0
2017-12-20 13:00:00,57.92,57.96,57.91,57.95,57275.0,49.3221,49.3562,49.3136,49.3476,57275.0
2017-12-20 13:10:00,57.95,57.98,57.92,57.97,55693.0,49.3476,49.3732,49.3221,49.3647,55693.0
2017-12-20 13:20:00,57.97,58.03,57.97,58.02,83933.0,49.3647,49.4158,49.3647,49.4073,83933.0
2017-12-20 13:30:00,58.02,58.03,57.97,58.01,46216.0,49.4073,49.4158,49.3647,49.3987,46216.0
2017-12-20 13:40:00,58.01,58.03,58.0,58.01,49628.0,49.3987,49.4158,49.3902,49.3987,49628.0
2017-12-20 13:50:00,58.02,58.02,57.97,57.98,79951.0,49.4073,49.4073,49.3647,49.3732,79951.0
2017-12-20 14:00:00,57.98,58.01,57.97,57.98,62616.0,49.3732,49.3987,49.3647,49.3732,62616.0
2017-12-20 14:10:00,57.98,57.99,57.96,57.97,49649.0,49.3732,49.3817,49.3562,49.3647,49649.0
2017-12-20 14:20:00,57.97,57.98,57.9,57.94,91295.0,49.3647,49.3732,49.3051,49.3391,91295.0
2017-12-20 14:30:00,57.94,57.94,57.9,57.9,52871.0,49.3391,49.3391,49.3051,49.3051,52871.0
2017-12-20 14:40:00,57.91,57.92,57.86,57.87,74406.0,49.3136,49.3221,49.271,49.2795,74406.0
2017-12-20 14:50:00,57.87,57.88,57.83,57.85,96469.0,49.2795,49.288,49.2455,49.2625,96469.0
2017-12-20 15:00:00,57.84,57.88,57.84,57.86,96315.0,49.254,49.288,49.254,49.271,96315.0
2017-12-20 15:10:00,57.87,57.91,57.85,57.89,107644.0,49.2795,49.3136,49.2625,49.2966,107644.0
2017-12-20 15:20:00,57.88,57.93,57.88,57.91,81057.0,49.288,49.3306,49.288,49.3136,81057.0
2017-12-20 15:30:00,57.91,57.91,57.75,57.77,298313.0,49.3136,49.3136,49.1773,49.1944,298313.0
2017-12-20 15:40:00,57.78,57.85,57.76,57.77,270399.0,49.2029,49.2625,49.1859,49.1944,270399.0
2017-12-20 15:50:00,57.76,57.76,57.69,57.73,765993.0,49.1859,49.1859,49.1262,49.1603,765993.0
2017-12-21 09:30:00,57.94,58.15,57.83,57.89,272189.0,49.3391,49.518,49.2455,49.2966,272189.0
2017-12-21 09:40:00,57.89,58.08,57.89,58.06,228707.0,49.2966,49.4584,49.2966,49.4413,228707.0
2017-12-21 09:50:00,58.06,58.12,57.98,58.02,91408.0,49.4413,49.4924,49.3732,49.4073,91408.0
2017-12-21 10:00:00,58.04,58.04,57.95,58.01,58526.0,49.4243,49.4243,49.3476,49.3987,58526.0
2017-12-21 10:10:00,58.01,58.02,57.9,57.92,112472.0,49.3987,49.4073,49.3051,49.3221,112472.0
2017-12-21 10:20:00,57.92,58.05,57.82,58.05,217072.0,49.3221,49.4328,49.2369,49.4328,217072.0
2017-12-21 10:30:00,58.05,58.05,57.94,58.02,105936.0,49.4328,49.4328,49.3391,49.4073,105936.0
2017-12-21 10:40:00,58.02,58.05,57.93,57.97,73733.0,49.4073,49.4328,49.3306,49.3647,73733.0
2017-12-21 10:50:00,57.97,57.99,57.88,57.89,71704.0,49.3647,49.3817,49.288,49.2966,71704.0
2017-12-21 11:00:00,57.9,57.92,57.85,57.91,76639.0,49.3051,49.3221,49.2625,49.3136,76639.0
2017-12-21 11:10:00,57.91,57.91,57.77,57.77,129622.0,49.3136,49.3136,49.1944,49.1944,129622.0
2017-12-21 11:20:00,57.77,57.9,57.71,57.88,111856.0,49.1944,49.3051,49.1433,49.288,111856.0
2017-12-21 11:30:00,57.87,57.93,57.87,57.9,63563.0,49.2795,49.3306,49.2795,49.3051,63563.0
2017-12-21 11:40:00,57.9,57.9,57.86,57.9,53569.0,49.3051,49.3051,49.271,49.3051,53569.0
2017-12-21 11:50:00,57.89,57.91,57.87,57.89,71023.0,49.2966,49.3136,49.2795,49.2966,71023.0
2017-12-21 12:00:00,57.89,57.89,57.83,57.87,67427.0,49.2966,49.2966,49.2455,49.2795,67427.0
2017-12-21 12:10:00,57.87,57.89,57.77,57.78,85098.0,49.2795,49.2966,49.1944,49.2029,85098.0
2017-12-21 12:20:00,57.78,57.79,57.68,57.71,126693.0,49.2029,49.2114,49.1177,49.1433,126693.0
2017-12-21 12:30:00,57.71,57.74,57.7,57.74,57979.0,49.1433,49.1688,49.1348,49.1688,57979.0
2017-12-21 12:40:00,57.73,57.79,57.72,57.78,52927.0,49.1603,49.2114,49.1518,49.2029,52927.0
2017-12-21 12:50:00,57.78,57.86,57.77,57.78,63291.0,49.2029,49.271,49.1944,49.2029,63291.0
2017-12-21 13:00:00,57.79,57.84,57.78,57.84,44554.0,49.2114,49.254,49.2029,49.254,44554.0
2017-12-21 13:10:00,57.83,57.88,57.82,57.87,36089.0,49.2455,49.288,49.2369,49.2795,36089.0
2017-12-21 13:20:00,57.87,57.88,57.76,57.79,59058.0,49.2795,49.288,49.1859,49.2114,59058.0
2017-12-21 13:30:00,57.78,57.79,57.75,57.77,38006.0,49.2029,49.2114,49.1773,49.1944,38006.0
2017-12-21 13:40:00,57.78,57.78,57.68,57.72,92262.0,49.2029,49.2029,49.1177,49.1518,92262.0
2017-12-21 13:50:00,57.72,57.77,57.71,57.75,69177.0,49.1518,49.1944,49.1433,49.1773,69177.0
2017-12-21 14:00:00,57.75,57.78,57.72,57.76,118794.0,49.1773,49.2029,49.1518,49.1859,118794.0
2017-12-21 14:10:00,57.76,57.76,57.66,57.68,77419.0,49.1859,49.1859,49.1007,49.1177,77419.0
2017-12-21 14:20:00,57.68,57.68,57.63,57.67,107307.0,49.1177,49.1177,49.0752,49.1092,107307.0
2017-12-21 14:30:00,57.68,57.7,57.65,57.7,60173.0,49.1177,49.1348,49.0922,49.1348,60173.0
2017-12-21 14:40:00,57.7,57.71,57.61,57.63,95573.0,49.1348,49.1433,49.0581,49.0752,95573.0
2017-12-21 14:50:00,57.62,57.64,57.58,57.6,106598.0,49.0666,49.0837,49.0326,49.0496,106598.0
2017-12-21 15:00:00,57.6,57.62,57.51,57.55,112793.0,49.0496,49.0666,48.973,49.007,112793.0
2017-12-21 15:10:00,57.55,57.6,57.54,57.57,144251.0,49.007,49.0496,48.9985,49.0241,144251.0
2017-12-21 15:20:00,57.56,57.62,57.56,57.6,132566.0,49.0155,49.0666,49.0155,49.0496,132566.0
2017-12-21 15:30:00,57.6,57.64,57.58,57.63,131622.0,49.0496,49.0837,49.0326,49.0752,131622.0
2017-12-21 15:40:00,57.63,57.65,57.58,57.58,193045.0,49.0752,49.0922,49.0326,49.0326,193045.0
2017-12-21 15:50:00,57.58,57.61,57.49,57.57,516446.0,49.0326,49.0581,48.9559,49.0241,516446.0
2017-12-22 09:30:00,57.57,57.91,57.25,57.28,497621.0,49.0241,49.3136,48.7516,48.7771,497621.0
2017-12-22 09:40:00,57.28,57.37,57.12,57.28,315349.0,48.7771,48.8537,48.6409,48.7771,315349.0
2017-12-22 09:50:00,57.28,57.36,57.22,57.34,243769.0,48.7771,48.8452,48.726,48.8282,243769.0
2017-12-22 10:00:00,57.34,57.5,57.3,57.42,169683.0,48.8282,48.9644,48.7941,48.8963,169683.0
2017-12-22 10:10:00,57.43,57.45,57.31,57.41,123285.0,48.9048,48.9219,48.8027,48.8878,123285.0
2017-12-22 10:20:00,57.41,57.43,57.33,57.34,131005.0,48.8878,48.9048,48.8197,48.8282,131005.0
2017-12-22 10:30:00,57.33,57.34,57.25,57.33,86151.0,48.8197,48.8282,48.7516,48.8197,86151.0
2017-12-22 10:40:00,57.32,57.38,57.3,57.36,87173.0,48.8112,48.8623,48.7941,48.8452,87173.0
2017-12-22 10:50:00,57.36,57.48,57.36,57.42,99539.0,48.8452,48.9474,48.8452,48.8963,99539.0
2017-12-22 11:00:00,57.43,57.44,57.31,57.36,113203.0,48.9048,48.9134,48.8027,48.8452,113203.0
2017-12-22 11:10:00,57.36,57.46,57.32,57.46,140951.0,48.8452,48.9304,48.8112,48.9304,140951.0
2017-12-22 11:20:00,57.46,57.47,57.31,57.35,197815.0,48.9304,48.9389,48.8027,48.8367,197815.0
2017-12-22 11:30:00,57.34,57.38,57.22,57.28,126421.0,48.8282,48.8623,48.726,48.7771,126421.0
2017-12-22 11:40:00,57.28,57.32,57.26,57.27,88737.0,48.7771,48.8112,48.7601,48.7686,88737.0
2017-12-22 11:50:00,57.28,57.31,57.23,57.24,94478.0,48.7771,48.8027,48.7345,48.743,94478.0
2017-12-22 12:00:00,57.25,57.25,57.18,57.21,92653.0,48.7516,48.7516,48.692,48.7175,92653.0
2017-12-22 12:10:00,57.22,57.26,57.21,57.22,121111.0,48.726,48.7601,48.7175,48.726,121111.0
2017-12-22 12:20:00,57.22,57.28,57.22,57.25,144715.0,48.726,48.7771,48.726,48.7516,144715.0
2017-12-22 12:30:00,57.26,57.28,57.23,57.28,102270.0,48.7601,48.7771,48.7345,48.7771,102270.0
2017-12-22 12:40:00,57.28,57.28,57.18,57.23,104328.0,48.7771,48.7771,48.692,48.7345,104328.0
2017-12-22 12:50:00,57.24,57.26,57.22,57.24,70513.0,48.743,48.7601,48.726,48.743,70513.0
2017-12-22 13:00:00,57.25,57.25,57.18,57.24,150132.0,48.7516,48.7516,48.692,48.743,150132.0
2017-12-22 13:10:00,57.24,57.32,57.22,57.29,68034.0,48.743,48.8112,48.726,48.7856,68034.0
2017-12-22 13:20:00,57.29,57.31,57.27,57.29,63559.0,48.7856,48.8027,48.7686,48.7856,63559.0
2017-12-22 13:30:00,57.29,57.31,57.28,57.29,62262.0,48.7856,48.8027,48.7771,48.7856,62262.0
2017-12-22 13:40:00,57.28,57.31,57.25,57.25,109159.0,48.7771,48.8027,48.7516,48.7516,109159.0
2017-12-22 13:50:00,57.24,57.3,57.24,57.28,74814.0,48.743,48.7941,48.743,48.7771,74814.0
2017-12-22 14:00:00,57.29,57.29,57.23,57.23,89168.0,48.7856,48.7856,48.7345,48.7345,89168.0
2017-12-22 14:10:00,57.23,57.25,57.18,57.21,232011.0,48.7345,48.7516,48.692,48.7175,232011.0
2017-12-22 14:20:00,57.21,57.36,57.2,57.36,137636.0,48.7175,48.8452,48.709,48.8452,137636.0
2017-12-22 14:30:00,57.35,57.36,57.25,57.26,137023.0,48.8367,48.8452,48.7516,48.7601,137023.0
2017-12-22 14:40:00,57.26,57.28,57.22,57.28,109994.0,48.7601,48.7771,48.726,48.7771,109994.0
2017-12-22 14:50:00,57.28,57.3,57.24,57.24,92457.0,48.7771,48.7941,48.743,48.743,92457.0
2017-12-22 15:00:00,57.25,57.32,57.24,57.32,58627.0,48.7516,48.8112,48.743,48.8112,58627.0
2017-12-22 15:10:00,57.32,57.33,57.25,57.25,156733.0,48.8112,48.8197,48.7516,48.7516,156733.0
2017-12-22 15:20:00,57.25,57.31,57.21,57.3,136487.0,48.7516,48.8027,48.7175,48.7941,136487.0
2017-12-22 15:30:00,57.3,57.34,57.3,57.31,126249.0,48.7941,48.8282,48.7941,48.8027,126249.0
2017-12-22 15:40:00,57.31,57.36,57.29,57.34,209437.0,48.8027,48.8452,48.7856,48.8282,209437.0
2017-12-22 15:50:00,57.33,57.36,57.28,57.3,572948.0,48.8197,48.8452,48.7771,48.7941,572948.0
2017-12-26 09:30:00,57.27,57.54,57.26,57.51,350472.0,48.7686,48.9985,48.7601,48.973,350472.0
2017-12-26 09:40:00,57.51,57.53,57.43,57.52,161327.0,48.973,48.99,48.9048,48.9815,161327.0
2017-12-26 09:50:00,57.52,57.58,57.5,57.5,135177.0,48.9815,49.0326,48.9644,48.9644,135177.0
2017-12-26 10:00:00,57.51,57.55,57.45,57.47,123317.0,48.973,49.007,48.9219,48.9389,123317.0
2017-12-26 10:10:00,57.47,57.47,57.36,57.36,90179.0,48.9389,48.9389,48.8452,48.8452,90179.0
2017-12-26 10:20:00,57.37,57.37,57.31,57.32,73446.0,48.8537,48.8537,48.8027,48.8112,73446.0
2017-12-26 10:30:00,57.32,57.37,57.31,57.36,99044.0,48.8112,48.8537,48.8027,48.8452,99044.0
2017-12-26 10:40:00,57.35,57.36,57.34,57.35,67347.0,48.8367,48.8452,48.8282,48.8367,67347.0
2017-12-26 10:50:00,57.35,57.36,57.26,57.29,89352.0,48.8367,48.8452,48.7601,48.7856,89352.0
2017-12-26 11:00:00,57.29,57.35,57.28,57.31,79333.0,48.7856,48.8367,48.7771,48.8027,79333.0
2017-12-26 11:10:00,57.31,57.33,57.28,57.28,77538.0,48.8027,48.8197,48.7771,48.7771,77538.0
2017-12-26 11:20:00,57.28,57.29,57.27,57.29,55605.0,48.7771,48.7856,48.7686,48.7856,55605.0
2017-12-26 11:30:00,57.28,57.29,57.17,57.2,97335.0,48.7771,48.7856,48.6834,48.709,97335.0
2017-12-26 11:40:00,57.2,57.22,57.13,57.22,78695.0,48.709,48.726,48.6494,48.726,78695.0
2017-12-26 11:50:00,57.22,57.22,57.15,57.2,128259.0,48.726,48.726,48.6664,48.709,128259.0
2017-12-26 12:00:00,57.2,57.22,57.15,57.2,98683.0,48.709,48.726,48.6664,48.709,98683.0
2017-12-26 12:10:00,57.21,57.21,57.14,57.16,93823.0,48.7175,48.7175,48.6579,48.6749,93823.0
2017-12-26 12:20:00,57.15,57.16,57.13,57.14,111148.0,48.6664,48.6749,48.6494,48.6579,111148.0
2017-12-26 12:30:00,57.15,57.2,57.12,57.19,80980.0,48.6664,48.709,48.6409,48.7005,80980.0
2017-12-26 12:40:00,57.19,57.2,57.16,57.18,98565.0,48.7005,48.709,48.6749,48.692,98565.0
2017-12-26 12:50:00,57.18,57.19,57.13,57.14,71846.0,48.692,48.7005,48.6494,48.6579,71846.0
2017-12-26 13:00:00,57.13,57.14,57.11,57.11,56183.0,48.6494,48.6579,48.6323,48.6323,56183.0
2017-12-26 13:10:00,57.11,57.13,57.11,57.13,33499.0,48.6323,48.6494,48.6323,48.6494,33499.0
2017-12-26 13:20:00,57.14,57.18,57.13,57.15,88185.0,48.6579,48.692,48.6494,48.6664,88185.0
2017-12-26 13:30:00,57.14,57.15,57.11,57.11,50266.0,48.6579,48.6664,48.6323,48.6323,50266.0
2017-12-26 13:40:00,57.11,57.17,57.07,57.16,93439.0,48.6323,48.6834,48.5983,48.6749,93439.0
2017-12-26 13:50:00,57.17,57.23,57.16,57.21,88720.0,48.6834,48.7345,48.6749,48.7175,88720.0
2017-12-26 14:00:00,57.22,57.23,57.19,57.19,56281.0,48.726,48.7345,48.7005,48.7005,56281.0
2017-12-26 14:10:00,57.19,57.2,57.17,57.19,47874.0,48.7005,48.709,48.6834,48.7005,47874.0
2017-12-26 14:20:00,57.19,57.21,57.12,57.13,105126.0,48.7005,48.7175,48.6409,48.6494,105126.0
2017-12-26 14:30:00,57.12,57.13,57.11,57.11,63169.0,48.6409,48.6494,48.6323,48.6323,63169.0
2017-12-26 14:40:00,57.11,57.12,57.05,57.07,133833.0,48.6323,48.6409,48.5812,48.5983,133833.0
2017-12-26 14:50:00,57.06,57.09,57.05,57.06,96573.0,48.5898,48.6153,48.5812,48.5898,96573.0
2017-12-26 15:00:00,57.06,57.11,57.05,57.09,232550.0,48.5898,48.6323,48.5812,48.6153,232550.0
2017-12-26 15:10:00,57.09,57.12,57.07,57.08,118845.0,48.6153,48.6409,48.5983,48.6068,118845.0
2017-12-26 15:20:00,57.07,57.11,57.07,57.07,108596.0,48.5983,48.6323,48.5983,48.5983,108596.0
2017-12-26 15:30:00,57.07,57.1,57.05,57.09,190356.0,48.5983,48.6238,48.5812,48.6153,190356.0
2017-12-26 15:40:00,57.09,57.15,57.08,57.13,246897.0,48.6153,48.6664,48.6068,48.6494,246897.0
2017-12-26 15:50:00,57.13,57.19,57.08,57.14,501356.0,48.6494,48.7005,48.6068,48.6579,501356.0
2017-12-27 09:30:00,57.19,57.35,57.18,57.26,281195.0,48.7005,48.8367,48.692,48.7601,281195.0
2017-12-27 09:40:00,57.28,57.46,57.28,57.36,128999.0,48.7771,48.9304,48.7771,48.8452,128999.0
2017-12-27 09:50:00,57.36,57.46,57.35,57.39,103546.0,48.8452,48.9304,48.8367,48.8708,103546.0
2017-12-27 10:00:00,57.38,57.46,57.35,57.46,88265.0,48.8623,48.9304,48.8367,48.9304,88265.0
2017-12-27 10:10:00,57.47,57.5,57.43,57.47,97878.0,48.9389,48.9644,48.9048,48.9389,97878.0
2017-12-27 10:20:00,57.47,57.54,57.43,57.5,108545.0,48.9389,48.9985,48.9048,48.9644,108545.0
2017-12-27 10:30:00,57.51,57.57,57.5,57.55,60023.0,48.973,49.0241,48.9644,49.007,60023.0
2017-12-27 10:40:00,57.55,57.65,57.55,57.58,84954.0,49.007,49.0922,49.007,49.0326,84954.0
2017-12-27 10:50:00,57.58,57.58,57.5,57.52,59491.0,49.0326,49.0326,48.9644,48.9815,59491.0
2017-12-27 11:00:00,57.52,57.53,57.49,57.5,57398.0,48.9815,48.99,48.9559,48.9644,57398.0
2017-12-27 11:10:00,57.5,57.5,57.43,57.48,63842.0,48.9644,48.9644,48.9048,48.9474,63842.0
2017-12-27 11:20:00,57.48,57.53,57.48,57.49,76814.0,48.9474,48.99,48.9474,48.9559,76814.0
2017-12-27 11:30:00,57.5,57.51,57.41,57.41,118669.0,48.9644,48.973,48.8878,48.8878,118669.0
2017-12-27 11:40:00,57.41,57.44,57.39,57.4,81868.0,48.8878,48.9134,48.8708,48.8793,81868.0
2017-12-27 11:50:00,57.41,57.43,57.39,57.42,62839.0,48.8878,48.9048,48.8708,48.8963,62839.0
2017-12-27 12:00:00,57.42,57.42,57.33,57.34,112188.0,48.8963,48.8963,48.8197,48.8282,112188.0
2017-12-27 12:10:00,57.33,57.37,57.29,57.32,96573.0,48.8197,48.8537,48.7856,48.8112,96573.0
2017-12-27 12:20:00,57.32,57.35,57.31,57.34,29717.0,48.8112,48.8367,48.8027,48.8282,29717.0
2017-12-27 12:30:00,57.35,57.35,57.28,57.29,68020.0,48.8367,48.8367,48.7771,48.7856,68020.0
2017-12-27 12:40:00,57.3,57.32,57.29,57.31,33186.0,48.7941,48.8112,48.7856,48.8027,33186.0
2017-12-27 12:50:00,57.31,57.33,57.3,57.31,52529.0,48.8027,48.8197,48.7941,48.8027,52529.0
2017-12-27 13:00:00,57.3,57.31,57.24,57.28,87914.0,48.7941,48.8027,48.743,48.7771,87914.0
2017-12-27 13:10:00,57.29,57.31,57.23,57.23,71357.0,48.7856,48.8027,48.7345,48.7345,71357.0
2017-12-27 13:20:00,57.23,57.27,57.22,57.27,79930.0,48.7345,48.7686,48.726,48.7686,79930.0
2017-12-27 13:30:00,57.27,57.3,57.26,57.3,37433.0,48.7686,48.7941,48.7601,48.7941,37433.0
2017-12-27 13:40:00,57.3,57.33,57.24,57.24,85331.0,48.7941,48.8197,48.743,48.743,85331.0
2017-12-27 13:50:00,57.24,57.27,57.22,57.27,58080.0,48.743,48.7686,48.726,48.7686,58080.0
2017-12-27 14:00:00,57.27,57.29,57.27,57.28,50937.0,48.7686,48.7856,48.7686,48.7771,50937.0
2017-12-27 14:10:00,57.28,57.28,57.27,57.28,46580.0,48.7771,48.7771,48.7686,48.7771,46580.0
2017-12-27 14:20:00,57.27,57.31,57.27,57.31,103665.0,48.7686,48.8027,48.7686,48.8027,103665.0
2017-12-27 14:30:00,57.31,57.34,57.29,57.34,88234.0,48.8027,48.8282,48.7856,48.8282,88234.0
2017-12-27 14:40:00,57.33,57.35,57.33,57.35,75156.0,48.8197,48.8367,48.8197,48.8367,75156.0
2017-12-27 14:50:00,57.34,57.36,57.32,57.34,158133.0,48.8282,48.8452,48.8112,48.8282,158133.0
2017-12-27 15:00:00,57.33,57.34,57.31,57.32,73114.0,48.8197,48.8282,48.8027,48.8112,73114.0
2017-12-27 15:10:00,57.33,57.35,57.32,57.33,55121.0,48.8197,48.8367,48.8112,48.8197,55121.0
2017-12-27 15:20:00,57.34,57.34,57.24,57.26,138213.0,48.8282,48.8282,48.743,48.7601,138213.0
2017-12-27 15:30:00,57.26,57.28,57.25,57.26,90682.0,48.7601,48.7771,48.7516,48.7601,90682.0
2017-12-27 15:40:00,57.27,57.33,57.26,57.32,162908.0,48.7686,48.8197,48.7601,48.8112,162908.0
2017-12-27 15:50:00,57.33,57.34,57.25,57.28,393818.0,48.8197,48.8282,48.7516,48.7771,393818.0
2017-12-28 09:30:00,57.47,57.58,57.3,57.47,251795.0,48.9389,49.0326,48.7941,48.9389,251795.0
2017-12-28 09:40:00,57.48,57.51,57.42,57.47,98454.0,48.9474,48.973,48.8963,48.9389,98454.0
2017-12-28 09:50:00,57.47,57.51,57.43,57.51,135594.0,48.9389,48.973,48.9048,48.973,135594.0
2017-12-28 10:00:00,57.51,57.64,57.51,57.56,189097.0,48.973,49.0837,48.973,49.0155,189097.0
2017-12-28 10:10:00,57.56,57.61,57.56,57.61,51982.0,49.0155,49.0581,49.0155,49.0581,51982.0
2017-12-28 10:20:00,57.61,57.79,57.57,57.73,159071.0,49.0581,49.2114,49.0241,49.1603,159071.0
2017-12-28 10:30:00,57.73,57.76,57.7,57.75,74600.0,49.1603,49.1859,49.1348,49.1773,74600.0
2017-12-28 10:40:00,57.75,57.75,57.68,57.7,68857.0,49.1773,49.1773,49.1177,49.1348,68857.0
2017-12-28 10:50:00,57.7,57.74,57.65,57.66,73008.0,49.1348,49.1688,49.0922,49.1007,73008.0
2017-12-28 11:00:00,57.66,57.69,57.64,57.67,45196.0,49.1007,49.1262,49.0837,49.1092,45196.0
2017-12-28 11:10:00,57.66,57.75,57.66,57.74,97646.0,49.1007,49.1773,49.1007,49.1688,97646.0
2017-12-28 11:20:00,57.74,57.76,57.72,57.73,52459.0,49.1688,49.1859,49.1518,49.1603,52459.0
2017-12-28 11:30:00,57.72,57.73,57.68,57.73,85596.0,49.1518,49.1603,49.1177,49.1603,85596.0
2017-12-28 11:40:00,57.72,57.82,57.71,57.82,58871.0,49.1518,49.2369,49.1433,49.2369,58871.0
2017-12-28 11:50:00,57.81,57.88,57.8,57.86,81854.0,49.2284,49.288,49.2199,49.271,81854.0
2017-12-28 12:00:00,57.87,57.88,57.84,57.86,69419.0,49.2795,49.288,49.254,49.271,69419.0
2017-12-28 12:10:00,57.85,57.87,57.78,57.86,136661.0,49.2625,49.2795,49.2029,49.271,136661.0
2017-12-28 12:20:00,57.85,57.88,57.85,57.88,56414.0,49.2625,49.288,49.2625,49.288,56414.0
2017-12-28 12:30:00,57.87,57.9,57.86,57.89,37023.0,49.2795,49.3051,49.271,49.2966,37023.0
2017-12-28 12:40:00,57.89,57.91,57.83,57.89,76009.0,49.2966,49.3136,49.2455,49.2966,76009.0
2017-12-28 12:50:00,57.88,57.89,57.85,57.86,58146.0,49.288,49.2966,49.2625,49.271,58146.0
2017-12-28 13:00:00,57.85,57.86,57.78,57.82,85353.0,49.2625,49.271,49.2029,49.2369,85353.0
2017-12-28 13:10:00,57.82,57.87,57.81,57.87,74749.0,49.2369,49.2795,49.2284,49.2795,74749.0
2017-12-28 13:20:00,57.87,57.94,57.86,57.93,81043.0,49.2795,49.3391,49.271,49.3306,81043.0
2017-12-28 13:30:00,57.92,58.0,57.92,57.98,102985.0,49.3221,49.3902,49.3221,49.3732,102985.0
2017-12-28 13:40:00,57.98,58.0,57.95,57.98,100594.0,49.3732,49.3902,49.3476,49.3732,100594.0
2017-12-28 13:50:00,57.99,57.99,57.9,57.9,74838.0,49.3817,49.3817,49.3051,49.3051,74838.0
2017-12-28 14:00:00,57.9,57.92,57.9,57.9,43095.0,49.3051,49.3221,49.3051,49.3051,43095.0
2017-12-28 14:10:00,57.9,57.91,57.9,57.91,38815.0,49.3051,49.3136,49.3051,49.3136,38815.0
2017-12-28 14:20:00,57.91,57.92,57.9,57.92,90635.0,49.3136,49.3221,49.3051,49.3221,90635.0
2017-12-28 14:30:00,57.92,57.94,57.91,57.92,72553.0,49.3221,49.3391,49.3136,49.3221,72553.0
2017-12-28 14:40:00,57.93,57.95,57.92,57.95,43178.0,49.3306,49.3476,49.3221,49.3476,43178.0
2017-12-28 14:50:00,57.95,57.97,57.94,57.95,50488.0,49.3476,49.3647,49.3391,49.3476,50488.0
2017-12-28 15:00:00,57.96,57.96,57.9,57.91,72290.0,49.3562,49.3562,49.3051,49.3136,72290.0
2017-12-28 15:10:00,57.91,57.93,57.89,57.93,78564.0,49.3136,49.3306,49.2966,49.3306,78564.0
2017-12-28 15:20:00,57.93,57.93,57.88,57.89,133223.0,49.3306,49.3306,49.288,49.2966,133223.0
2017-12-28 15:30:00,57.88,57.89,57.83,57.86,142279.0,49.288,49.2966,49.2455,49.271,142279.0
2017-12-28 15:40:00,57.85,57.92,57.85,57.88,187673.0,49.2625,49.3221,49.2625,49.288,187673.0
2017-12-28 15:50:00,57.88,57.9,57.79,57.82,496860.0,49.288,49.3051,49.2114,49.2369,496860.0
2017-12-29 09:30:00,57.74,57.91,57.68,57.88,282545.0,49.1688,49.3136,49.1177,49.288,282545.0
2017-12-29 09:40:00,57.88,57.97,57.78,57.85,201007.0,49.288,49.3647,49.2029,49.2625,201007.0
2017-12-29 09:50:00,57.86,57.88,57.73,57.73,65825.0,49.271,49.288,49.1603,49.1603,65825.0
2017-12-29 10:00:00,57.73,57.73,57.65,57.68,123268.0,49.1603,49.1603,49.0922,49.1177,123268.0
2017-12-29 10:10:00,57.68,57.69,57.59,57.63,125486.0,49.1177,49.1262,49.0411,49.0752,125486.0
2017-12-29 10:20:00,57.63,57.71,57.61,57.7,83722.0,49.0752,49.1433,49.0581,49.1348,83722.0
2017-12-29 10:30:00,57.71,57.74,57.69,57.71,71190.0,49.1433,49.1688,49.1262,49.1433,71190.0
2017-12-29 10:40:00,57.71,57.72,57.65,57.65,54250.0,49.1433,49.1518,49.0922,49.0922,54250.0
2017-12-29 10:50:00,57.66,57.66,57.57,57.61,92106.0,49.1007,49.1007,49.0241,49.0581,92106.0
2017-12-29 11:00:00,57.61,57.61,57.52,57.57,98067.0,49.0581,49.0581,48.9815,49.0241,98067.0
2017-12-29 11:10:00,57.58,57.62,57.57,57.62,50643.0,49.0326,49.0666,49.0241,49.0666,50643.0
2017-12-29 11:20:00,57.62,57.7,57.61,57.64,74651.0,49.0666,49.1348,49.0581,49.0837,74651.0
2017-12-29 11:30:00,57.63,57.67,57.58,57.6,75864.0,49.0752,49.1092,49.0326,49.0496,75864.0
2017-12-29 11:40:00,57.6,57.62,57.6,57.61,29628.0,49.0496,49.0666,49.0496,49.0581,29628.0
2017-12-29 11:50:00,57.61,57.64,57.6,57.63,68277.0,49.0581,49.0837,49.0496,49.0752,68277.0
2017-12-29 12:00:00,57.62,57.63,57.57,57.57,50972.0,49.0666,49.0752,49.0241,49.0241,50972.0
2017-12-29 12:10:00,57.57,57.63,57.57,57.62,36470.0,49.0241,49.0752,49.0241,49.0666,36470.0
2017-12-29 12:20:00,57.62,57.64,57.61,57.63,65617.0,49.0666,49.0837,49.0581,49.0752,65617.0
2017-12-29 12:30:00,57.64,57.64,57.54,57.57,61555.0,49.0837,49.0837,48.9985,49.0241,61555.0
2017-12-29 12:40:00,57.57,57.58,57.53,57.54,48738.0,49.0241,49.0326,48.99,48.9985,48738.0
2017-12-29 12:50:00,57.54,57.56,57.52,57.56,31738.0,48.9985,49.0155,48.9815,49.0155,31738.0
2017-12-29 13:00:00,57.56,57.56,57.51,57.53,46019.0,49.0155,49.0155,48.973,48.99,46019.0
2017-12-29 13:10:00,57.53,57.56,57.52,57.55,47635.0,48.99,49.0155,48.9815,49.007,47635.0
2017-12-29 13:20:00,57.55,57.56,57.5,57.51,74715.0,49.007,49.0155,48.9644,48.973,74715.0
2017-12-29 13:30:00,57.5,57.52,57.5,57.5,67653.0,48.9644,48.9815,48.9644,48.9644,67653.0
2017-12-29 13:40:00,57.5,57.51,57.5,57.5,44018.0,48.9644,48.973,48.9644,48.9644,44018.0
2017-12-29 13:50:00,57.5,57.51,57.5,57.51,50594.0,48.9644,48.973,48.9644,48.973,50594.0
2017-12-29 14:00:00,57.5,57.54,57.5,57.53,56488.0,48.9644,48.9985,48.9644,48.99,56488.0
2017-12-29 14:10:00,57.53,57.54,57.53,57.54,30312.0,48.99,48.9985,48.99,48.9985,30312.0
2017-12-29 14:20:00,57.54,57.56,57.53,57.53,56467.0,48.9985,49.0155,48.99,48.99,56467.0
2017-12-29 14:30:00,57.53,57.54,57.53,57.53,31674.0,48.99,48.9985,48.99,48.99,31674.0
2017-12-29 14:40:00,57.54,57.54,57.53,57.53,25252.0,48.9985,48.9985,48.99,48.99,25252.0
2017-12-29 14:50:00,57.53,57.56,57.53,57.55,63727.0,48.99,49.0155,48.99,49.007,63727.0
2017-12-29 15:00:00,57.56,57.56,57.53,57.54,47662.0,49.0155,49.0155,48.99,48.9985,47662.0
2017-12-29 15:10:00,57.54,57.56,57.53,57.56,62752.0,48.9985,49.0155,48.99,49.0155,62752.0
2017-12-29 15:20:00,57.56,57.65,57.55,57.65,131801.0,49.0155,49.0922,49.007,49.0922,131801.0
2017-12-29 15:30:00,57.65,57.65,57.63,57.63,143679.0,49.0922,49.0922,49.0752,49.0752,143679.0
2017-12-29 15:40:00,57.63,57.65,57.55,57.55,235554.0,49.0752,49.0922,49.007,49.007,235554.0
2017-12-29 15:50:00,57.55,57.55,57.42,57.44,755221.0,49.007,49.007,48.8963,48.9134,755221.0
2018-01-02 09:30:00,57.95,58.01,57.74,58.01,533814.0,49.3476,49.3987,49.1688,49.3987,533814.0
2018-01-02 09:40:00,58.01,58.16,57.91,58.09,300545.0,49.3987,49.5265,49.3136,49.4669,300545.0
2018-01-02 09:50:00,58.08,58.2,58.03,58.19,194886.0,49.4584,49.5605,49.4158,49.552,194886.0
2018-01-02 10:00:00,58.19,58.21,58.01,58.02,232280.0,49.552,49.5691,49.3987,49.4073,232280.0
2018-01-02 10:10:00,58.0,58.07,57.95,58.07,175498.0,49.3902,49.4498,49.3476,49.4498,175498.0
2018-01-02 10:20:00,58.07,58.12,57.99,58.12,142082.0,49.4498,49.4924,49.3817,49.4924,142082.0
2018-01-02 10:30:00,58.13,58.15,57.98,58.04,199213.0,49.5009,49.518,49.3732,49.4243,199213.0
2018-01-02 10:40:00,58.04,58.08,57.92,57.92,143367.0,49.4243,49.4584,49.3221,49.3221,143367.0
2018-01-02 10:50:00,57.92,57.94,57.85,57.86,107730.0,49.3221,49.3391,49.2625,49.271,107730.0
2018-01-02 11:00:00,57.86,57.86,57.79,57.8,101311.0,49.271,49.271,49.2114,49.2199,101311.0
2018-01-02 11:10:00,57.8,57.85,57.74,57.77,153544.0,49.2199,49.2625,49.1688,49.1944,153544.0
2018-01-02 11:20:00,57.77,57.78,57.61,57.66,140633.0,49.1944,49.2029,49.0581,49.1007,140633.0
2018-01-02 11:30:00,57.66,57.69,57.59,57.63,86174.0,49.1007,49.1262,49.0411,49.0752,86174.0
2018-01-02 11:40:00,57.64,57.67,57.59,57.63,79444.0,49.0837,49.1092,49.0411,49.0752,79444.0
2018-01-02 11:50:00,57.63,57.74,57.63,57.7,76891.0,49.0752,49.1688,49.0752,49.1348,76891.0
2018-01-02 12:00:00,57.69,57.73,57.69,57.72,61724.0,49.1262,49.1603,49.1262,49.1518,61724.0
2018-01-02 12:10:00,57.72,57.72,57.63,57.64,72949.0,49.1518,49.1518,49.0752,49.0837,72949.0
2018-01-02 12:20:00,57.64,57.67,57.6,57.64,109081.0,49.0837,49.1092,49.0496,49.0837,109081.0
2018-01-02 12:30:00,57.63,57.63,57.54,57.58,85628.0,49.0752,49.0752,48.9985,49.0326,85628.0
2018-01-02 12:40:00,57.58,57.61,57.55,57.57,65723.0,49.0326,49.0581,49.007,49.0241,65723.0
2018-01-02 12:50:00,57.57,57.59,57.55,57.57,60422.0,49.0241,49.0411,49.007,49.0241,60422.0
2018-01-02 13:00:00,57.57,57.59,57.55,57.55,60568.0,49.0241,49.0411,49.007,49.007,60568.0
2018-01-02 13:10:00,57.55,57.58,57.55,57.57,71880.0,49.007,49.0326,49.007,49.0241,71880.0
2018-01-02 13:20:00,57.56,57.58,57.56,57.58,46528.0,49.0155,49.0326,49.0155,49.0326,46528.0
2018-01-02 13:30:00,57.58,57.65,57.57,57.64,64136.0,49.0326,49.0922,49.0241,49.0837,64136.0
2018-01-02 13:40:00,57.63,57.64,57.61,57.62,50584.0,49.0752,49.0837,49.0581,49.0666,50584.0
2018-01-02 13:50:00,57.61,57.65,57.59,57.65,66813.0,49.0581,49.0922,49.0411,49.0922,66813.0
2018-01-02 14:00:00,57.66,57.7,57.64,57.68,102921.0,49.1007,49.1348,49.0837,49.1177,102921.0
2018-01-02 14:10:00,57.68,57.75,57.67,57.71,186194.0,49.1177,49.1773,49.1092,49.1433,186194.0
2018-01-02 14:20:00,57.7,57.71,57.57,57.58,135861.0,49.1348,49.1433,49.0241,49.0326,135861.0
2018-01-02 14:30:00,57.58,57.61,57.48,57.51,178851.0,49.0326,49.0581,48.9474,48.973,178851.0
2018-01-02 14:40:00,57.51,57.53,57.5,57.5,163238.0,48.973,48.99,48.9644,48.9644,163238.0
2018-01-02 14:50:00,57.51,57.52,57.5,57.51,78840.0,48.973,48.9815,48.9644,48.973,78840.0
2018-01-02 15:00:00,57.51,57.56,57.5,57.56,104306.0,48.973,49.0155,48.9644,49.0155,104306.0
2018-01-02 15:10:00,57.55,57.59,57.53,57.58,122914.0,49.007,49.0411,48.99,49.0326,122914.0
2018-01-02 15:20:00,57.6,57.63,57.56,57.58,142380.0,49.0496,49.0752,49.0155,49.0326,142380.0
2018-01-02 15:30:00,57.58,57.58,57.52,57.53,175759.0,49.0326,49.0326,48.9815,48.99,175759.0
2018-01-02 15:40:00,57.54,57.58,57.5,57.52,186183.0,48.9985,49.0326,48.9644,48.9815,186183.0
2018-01-02 15:50:00,57.52,57.64,57.52,57.63,698682.0,48.9815,49.0837,48.9815,49.0752,698682.0
2018-01-03 09:30:00,57.92,58.16,57.8,57.97,391040.0,49.3221,49.5265,49.2199,49.3647,391040.0
2018-01-03 09:40:00,57.96,58.11,57.82,58.1,199469.0,49.3562,49.4839,49.2369,49.4754,199469.0
2018-01-03 09:50:00,58.09,58.16,58.07,58.15,142603.0,49.4669,49.5265,49.4498,49.518,142603.0
2018-01-03 10:00:00,58.14,58.44,58.13,58.41,234944.0,49.5094,49.7649,49.5009,49.7394,234944.0
2018-01-03 10:10:00,58.42,58.52,58.36,58.51,275369.0,49.7479,49.833,49.6968,49.8245,275369.0
2018-01-03 10:20:00,58.51,58.55,58.44,58.45,167756.0,49.8245,49.8586,49.7649,49.7734,167756.0
2018-01-03 10:30:00,58.47,58.47,58.36,58.39,122969.0,49.7905,49.7905,49.6968,49.7223,122969.0
2018-01-03 10:40:00,58.39,58.5,58.39,58.42,140591.0,49.7223,49.816,49.7223,49.7479,140591.0
2018-01-03 10:50:00,58.42,58.56,58.42,58.53,122435.0,49.7479,49.8671,49.7479,49.8416,122435.0
2018-01-03 11:00:00,58.53,58.62,58.51,58.61,134738.0,49.8416,49.9182,49.8245,49.9097,134738.0
2018-01-03 11:10:00,58.6,58.63,58.52,58.63,164810.0,49.9012,49.9267,49.833,49.9267,164810.0
2018-01-03 11:20:00,58.63,58.68,58.58,58.65,214687.0,49.9267,49.9693,49.8841,49.9437,214687.0
2018-01-03 11:30:00,58.64,58.73,58.63,58.71,134731.0,49.9352,50.0119,49.9267,49.9948,134731.0
2018-01-03 11:40:00,58.71,58.95,58.7,58.89,188046.0,49.9948,50.1992,49.9863,50.1481,188046.0
2018-01-03 11:50:00,58.89,58.96,58.8,58.8,169272.0,50.1481,50.2077,50.0715,50.0715,169272.0
2018-01-03 12:00:00,58.81,58.92,58.8,58.89,116276.0,50.08,50.1737,50.0715,50.1481,116276.0
2018-01-03 12:10:00,58.89,58.94,58.84,58.93,140926.0,50.1481,50.1907,50.1055,50.1822,140926.0
2018-01-03 12:20:00,58.92,58.96,58.91,58.92,77373.0,50.1737,50.2077,50.1651,50.1737,77373.0
2018-01-03 12:30:00,58.92,58.93,58.78,58.8,83578.0,50.1737,50.1822,50.0544,50.0715,83578.0
2018-01-03 12:40:00,58.8,58.81,58.76,58.79,98949.0,50.0715,50.08,50.0374,50.063,98949.0
2018-01-03 12:50:00,58.79,58.8,58.75,58.77,65724.0,50.063,50.0715,50.0289,50.0459,65724.0
2018-01-03 13:00:00,58.77,58.78,58.72,58.75,146393.0,50.0459,50.0544,50.0033,50.0289,146393.0
2018-01-03 13:10:00,58.75,58.8,58.71,58.8,109188.0,50.0289,50.0715,49.9948,50.0715,109188.0
2018-01-03 13:20:00,58.79,58.8,58.74,58.79,48275.0,50.063,50.0715,50.0204,50.063,48275.0
2018-01-03 13:30:00,58.8,58.82,58.76,58.81,82047.0,50.0715,50.0885,50.0374,50.08,82047.0
2018-01-03 13:40:00,58.82,58.84,58.81,58.84,50613.0,50.0885,50.1055,50.08,50.1055,50613.0
2018-01-03 13:50:00,58.84,58.84,58.75,58.82,106911.0,50.1055,50.1055,50.0289,50.0885,106911.0
2018-01-03 14:00:00,58.83,58.86,58.73,58.76,95052.0,50.097,50.1226,50.0119,50.0374,95052.0
2018-01-03 14:10:00,58.76,58.79,58.7,58.77,73918.0,50.0374,50.063,49.9863,50.0459,73918.0
2018-01-03 14:20:00,58.77,58.81,58.73,58.78,80854.0,50.0459,50.08,50.0119,50.0544,80854.0
2018-01-03 14:30:00,58.78,58.83,58.77,58.82,73495.0,50.0544,50.097,50.0459,50.0885,73495.0
2018-01-03 14:40:00,58.82,58.82,58.71,58.73,125595.0,50.0885,50.0885,49.9948,50.0119,125595.0
2018-01-03 14:50:00,58.74,58.75,58.73,58.75,62736.0,50.0204,50.0289,50.0119,50.0289,62736.0
2018-01-03 15:00:00,58.74,58.75,58.66,58.7,103376.0,50.0204,50.0289,49.9523,49.9863,103376.0
2018-01-03 15:10:00,58.7,58.7,58.62,58.63,100196.0,49.9863,49.9863,49.9182,49.9267,100196.0
2018-01-03 15:20:00,58.63,58.69,58.63,58.69,96655.0,49.9267,49.9778,49.9267,49.9778,96655.0
2018-01-03 15:30:00,58.69,58.82,58.68,58.82,221354.0,49.9778,50.0885,49.9693,50.0885,221354.0
2018-01-03 15:40:00,58.82,58.88,58.81,58.88,249160.0,50.0885,50.1396,50.08,50.1396,249160.0
2018-01-03 15:50:00,58.88,58.89,58.67,58.72,754936.0,50.1396,50.1481,49.9608,50.0033,754936.0
2018-01-04 09:30:00,58.99,59.11,58.9,58.98,344602.0,50.2333,50.3355,50.1566,50.2248,344602.0
2018-01-04 09:40:00,58.98,59.26,58.98,59.19,179034.0,50.2248,50.4632,50.2248,50.4036,179034.0
2018-01-04 09:50:00,59.19,59.34,59.18,59.29,164616.0,50.4036,50.5313,50.3951,50.4887,164616.0
2018-01-04 10:00:00,59.3,59.41,59.26,59.35,151758.0,50.4972,50.5909,50.4632,50.5398,151758.0
2018-01-04 10:10:00,59.35,59.35,59.13,59.15,122911.0,50.5398,50.5398,50.3525,50.3695,122911.0
2018-01-04 10:20:00,59.16,59.19,59.11,59.11,92038.0,50.378,50.4036,50.3355,50.3355,92038.0
2018-01-04 10:30:00,59.11,59.12,58.93,58.99,139720.0,50.3355,50.344,50.1822,50.2333,139720.0
2018-01-04 10:40:00,58.98,59.0,58.76,58.83,168834.0,50.2248,50.2418,50.0374,50.097,168834.0
2018-01-04 10:50:00,58.83,58.89,58.73,58.74,118722.0,50.097,50.1481,50.0119,50.0204,118722.0
2018-01-04 11:00:00,58.74,58.9,58.73,58.88,88742.0,50.0204,50.1566,50.0119,50.1396,88742.0
2018-01-04 11:10:00,58.89,58.92,58.76,58.76,104469.0,50.1481,50.1737,50.0374,50.0374,104469.0
2018-01-04 11:20:00,58.76,58.8,58.74,58.79,123166.0,50.0374,50.0715,50.0204,50.063,123166.0
2018-01-04 11:30:00,58.79,58.91,58.78,58.9,99008.0,50.063,50.1651,50.0544,50.1566,99008.0
2018-01-04 11:40:00,58.9,58.99,58.89,58.95,79120.0,50.1566,50.2333,50.1481,50.1992,79120.0
2018-01-04 11:50:00,58.96,58.99,58.94,58.97,60365.0,50.2077,50.2333,50.1907,50.2162,60365.0
2018-01-04 12:00:00,58.96,59.0,58.91,59.0,43086.0,50.2077,50.2418,50.1651,50.2418,43086.0
2018-01-04 12:10:00,58.99,59.06,58.98,59.05,76291.0,50.2333,50.2929,50.2248,50.2844,76291.0
2018-01-04 12:20:00,59.06,59.07,58.93,58.94,118533.0,50.2929,50.3014,50.1822,50.1907,118533.0
2018-01-04 12:30:00,58.93,58.94,58.85,58.9,68656.0,50.1822,50.1907,50.114,50.1566,68656.0
2018-01-04 12:40:00,58.91,59.01,58.9,59.0,87596.0,50.1651,50.2503,50.1566,50.2418,87596.0
2018-01-04 12:50:00,59.01,59.04,58.96,59.01,77965.0,50.2503,50.2758,50.2077,50.2503,77965.0
2018-01-04 13:00:00,59.01,59.06,58.99,59.04,49797.0,50.2503,50.2929,50.2333,50.2758,49797.0
2018-01-04 13:10:00,59.03,59.07,58.96,58.98,117576.0,50.2673,50.3014,50.2077,50.2248,117576.0
2018-01-04 13:20:00,58.97,59.01,58.97,59.01,27613.0,50.2162,50.2503,50.2162,50.2503,27613.0
2018-01-04 13:30:00,59.0,59.06,58.99,59.05,115758.0,50.2418,50.2929,50.2333,50.2844,115758.0
2018-01-04 13:40:00,59.05,59.16,59.0,59.0,143848.0,50.2844,50.378,50.2418,50.2418,143848.0
2018-01-04 13:50:00,59.01,59.01,58.94,59.0,98976.0,50.2503,50.2503,50.1907,50.2418,98976.0
2018-01-04 14:00:00,59.0,59.0,58.9,58.95,84027.0,50.2418,50.2418,50.1566,50.1992,84027.0
2018-01-04 14:10:00,58.95,58.98,58.91,58.92,65496.0,50.1992,50.2248,50.1651,50.1737,65496.0
2018-01-04 14:20:00,58.92,58.98,58.91,58.97,47443.0,50.1737,50.2248,50.1651,50.2162,47443.0
2018-01-04 14:30:00,58.98,58.99,58.96,58.98,67254.0,50.2248,50.2333,50.2077,50.2248,67254.0
2018-01-04 14:40:00,58.98,59.04,58.92,58.98,265919.0,50.2248,50.2758,50.1737,50.2248,265919.0
2018-01-04 14:50:00,58.97,58.98,58.96,58.97,92950.0,50.2162,50.2248,50.2077,50.2162,92950.0
2018-01-04 15:00:00,58.96,58.99,58.96,58.97,117395.0,50.2077,50.2333,50.2077,50.2162,117395.0
2018-01-04 15:10:00,58.96,59.03,58.96,59.02,84776.0,50.2077,50.2673,50.2077,50.2588,84776.0
2018-01-04 15:20:00,59.01,59.05,59.0,59.04,115952.0,50.2503,50.2844,50.2418,50.2758,115952.0
2018-01-04 15:30:00,59.04,59.04,58.96,58.98,141277.0,50.2758,50.2758,50.2077,50.2248,141277.0
2018-01-04 15:40:00,58.98,58.99,58.95,58.97,170337.0,50.2248,50.2333,50.1992,50.2162,170337.0
2018-01-04 15:50:00,58.96,58.97,58.9,58.94,378445.0,50.2077,50.2162,50.1566,50.1907,378445.0
2018-01-05 09:30:00,59.13,59.53,59.11,59.29,450690.0,50.3525,50.6931,50.3355,50.4887,450690.0
2018-01-05 09:40:00,59.28,59.51,59.21,59.3,137621.0,50.4802,50.6761,50.4206,50.4972,137621.0
2018-01-05 09:50:00,59.3,59.35,59.21,59.21,92567.0,50.4972,50.5398,50.4206,50.4206,92567.0
2018-01-05 10:00:00,59.21,59.21,59.07,59.17,118756.0,50.4206,50.4206,50.3014,50.3865,118756.0
2018-01-05 10:10:00,59.17,59.22,59.13,59.2,73133.0,50.3865,50.4291,50.3525,50.4121,73133.0
2018-01-05 10:20:00,59.2,59.24,59.18,59.22,93752.0,50.4121,50.4462,50.3951,50.4291,93752.0
2018-01-05 10:30:00,59.21,59.23,59.16,59.2,148812.0,50.4206,50.4376,50.378,50.4121,148812.0
2018-01-05 10:40:00,59.2,59.28,59.16,59.25,129657.0,50.4121,50.4802,50.378,50.4547,129657.0
2018-01-05 10:50:00,59.24,59.41,59.24,59.37,110576.0,50.4462,50.5909,50.4462,50.5569,110576.0
2018-01-05 11:00:00,59.38,59.44,59.35,59.43,93589.0,50.5654,50.6165,50.5398,50.608,93589.0
2018-01-05 11:10:00,59.44,59.46,59.38,59.46,84089.0,50.6165,50.6335,50.5654,50.6335,84089.0
2018-01-05 11:20:00,59.45,59.48,59.3,59.33,100376.0,50.625,50.6505,50.4972,50.5228,100376.0
2018-01-05 11:30:00,59.33,59.35,59.27,59.29,72764.0,50.5228,50.5398,50.4717,50.4887,72764.0
2018-01-05 11:40:00,59.3,59.36,59.29,59.31,67830.0,50.4972,50.5483,50.4887,50.5058,67830.0
2018-01-05 11:50:00,59.3,59.41,59.3,59.39,84038.0,50.4972,50.5909,50.4972,50.5739,84038.0
2018-01-05 12:00:00,59.38,59.38,59.3,59.35,64159.0,50.5654,50.5654,50.4972,50.5398,64159.0
2018-01-05 12:10:00,59.34,59.37,59.31,59.34,60584.0,50.5313,50.5569,50.5058,50.5313,60584.0
2018-01-05 12:20:00,59.35,59.4,59.32,59.38,84412.0,50.5398,50.5824,50.5143,50.5654,84412.0
2018-01-05 12:30:00,59.38,59.39,59.31,59.36,111692.0,50.5654,50.5739,50.5058,50.5483,111692.0
2018-01-05 12:40:00,59.35,59.39,59.35,59.37,88651.0,50.5398,50.5739,50.5398,50.5569,88651.0
2018-01-05 12:50:00,59.38,59.4,59.37,59.4,34194.0,50.5654,50.5824,50.5569,50.5824,34194.0
2018-01-05 13:00:00,59.4,59.43,59.39,59.41,81412.0,50.5824,50.608,50.5739,50.5909,81412.0
2018-01-05 13:10:00,59.41,59.42,59.37,59.37,39512.0,50.5909,50.5994,50.5569,50.5569,39512.0
2018-01-05 13:20:00,59.37,59.38,59.37,59.37,68186.0,50.5569,50.5654,50.5569,50.5569,68186.0
2018-01-05 13:30:00,59.38,59.38,59.35,59.36,103965.0,50.5654,50.5654,50.5398,50.5483,103965.0
2018-01-05 13:40:00,59.35,59.42,59.35,59.42,58968.0,50.5398,50.5994,50.5398,50.5994,58968.0
2018-01-05 13:50:00,59.41,59.42,59.41,59.41,55090.0,50.5909,50.5994,50.5909,50.5909,55090.0
2018-01-05 14:00:00,59.42,59.42,59.4,59.4,49850.0,50.5994,50.5994,50.5824,50.5824,49850.0
2018-01-05 14:10:00,59.41,59.42,59.4,59.4,80999.0,50.5909,50.5994,50.5824,50.5824,80999.0
2018-01-05 14:20:00,59.41,59.54,59.4,59.5,135864.0,50.5909,50.7016,50.5824,50.6676,135864.0
2018-01-05 14:30:00,59.5,59.55,59.5,59.52,103439.0,50.6676,50.7101,50.6676,50.6846,103439.0
2018-01-05 14:40:00,59.52,59.53,59.44,59.45,60817.0,50.6846,50.6931,50.6165,50.625,60817.0
2018-01-05 14:50:00,59.45,59.46,59.4,59.4,80910.0,50.625,50.6335,50.5824,50.5824,80910.0
2018-01-05 15:00:00,59.4,59.46,59.4,59.45,82072.0,50.5824,50.6335,50.5824,50.625,82072.0
2018-01-05 15:10:00,59.46,59.46,59.4,59.42,77993.0,50.6335,50.6335,50.5824,50.5994,77993.0
2018-01-05 15:20:00,59.41,59.42,59.4,59.41,59685.0,50.5909,50.5994,50.5824,50.5909,59685.0
2018-01-05 15:30:00,59.41,59.48,59.4,59.48,179960.0,50.5909,50.6505,50.5824,50.6505,179960.0
2018-01-05 15:40:00,59.48,59.58,59.47,59.57,250410.0,50.6505,50.7357,50.642,50.7272,250410.0
2018-01-05 15:50:00,59.57,59.69,59.55,59.58,764680.0,50.7272,50.8294,50.7101,50.7357,764680.0
2018-01-08 09:30:00,59.48,59.67,59.17,59.2,375770.0,50.6505,50.8123,50.3865,50.4121,375770.0
2018-01-08 09:40:00,59.2,59.3,59.18,59.26,187810.0,50.4121,50.4972,50.3951,50.4632,187810.0
2018-01-08 09:50:00,59.26,59.27,59.09,59.16,172304.0,50.4632,50.4717,50.3184,50.378,172304.0
2018-01-08 10:00:00,59.16,59.17,59.01,59.02,104320.0,50.378,50.3865,50.2503,50.2588,104320.0
2018-01-08 10:10:00,59.02,59.07,58.88,58.97,215131.0,50.2588,50.3014,50.1396,50.2162,215131.0
2018-01-08 10:20:00,58.98,58.98,58.85,58.85,123031.0,50.2248,50.2248,50.114,50.114,123031.0
2018-01-08 10:30:00,58.86,58.91,58.6,58.62,365970.0,50.1226,50.1651,49.9012,49.9182,365970.0
2018-01-08 10:40:00,58.61,58.88,58.56,58.88,357545.0,49.9097,50.1396,49.8671,50.1396,357545.0
2018-01-08 10:50:00,58.88,58.96,58.82,58.92,127406.0,50.1396,50.2077,50.0885,50.1737,127406.0
2018-01-08 11:00:00,58.91,58.93,58.84,58.92,109576.0,50.1651,50.1822,50.1055,50.1737,109576.0
2018-01-08 11:10:00,58.92,58.96,58.91,58.94,61250.0,50.1737,50.2077,50.1651,50.1907,61250.0
2018-01-08 11:20:00,58.95,59.0,58.94,58.97,62820.0,50.1992,50.2418,50.1907,50.2162,62820.0
2018-01-08 11:30:00,58.98,58.98,58.91,58.93,71905.0,50.2248,50.2248,50.1651,50.1822,71905.0
2018-01-08 11:40:00,58.94,58.97,58.85,58.85,89056.0,50.1907,50.2162,50.114,50.114,89056.0
2018-01-08 11:50:00,58.85,58.9,58.84,58.85,51507.0,50.114,50.1566,50.1055,50.114,51507.0
2018-01-08 12:00:00,58.85,58.96,58.82,58.96,81885.0,50.114,50.2077,50.0885,50.2077,81885.0
2018-01-08 12:10:00,58.96,58.99,58.89,58.98,55627.0,50.2077,50.2333,50.1481,50.2248,55627.0
2018-01-08 12:20:00,58.98,59.01,58.92,58.93,56920.0,50.2248,50.2503,50.1737,50.1822,56920.0
2018-01-08 12:30:00,58.93,58.93,58.87,58.92,53878.0,50.1822,50.1822,50.1311,50.1737,53878.0
2018-01-08 12:40:00,58.92,58.95,58.91,58.93,56008.0,50.1737,50.1992,50.1651,50.1822,56008.0
2018-01-08 12:50:00,58.93,58.95,58.9,58.91,34106.0,50.1822,50.1992,50.1566,50.1651,34106.0
2018-01-08 13:00:00,58.91,58.96,58.91,58.96,42284.0,50.1651,50.2077,50.1651,50.2077,42284.0
2018-01-08 13:10:00,58.95,58.99,58.95,58.98,65126.0,50.1992,50.2333,50.1992,50.2248,65126.0
2018-01-08 13:20:00,58.98,59.02,58.96,59.01,35666.0,50.2248,50.2588,50.2077,50.2503,35666.0
2018-01-08 13:30:00,59.02,59.03,59.0,59.02,44105.0,50.2588,50.2673,50.2418,50.2588,44105.0
2018-01-08 13:40:00,59.02,59.03,59.01,59.02,23747.0,50.2588,50.2673,50.2503,50.2588,23747.0
2018-01-08 13:50:00,59.03,59.1,59.02,59.1,52772.0,50.2673,50.3269,50.2588,50.3269,52772.0
2018-01-08 14:00:00,59.1,59.15,59.1,59.14,42355.0,50.3269,50.3695,50.3269,50.361,42355.0
2018-01-08 14:10:00,59.14,59.18,59.14,59.17,86411.0,50.361,50.3951,50.361,50.3865,86411.0
2018-01-08 14:20:00,59.17,59.17,59.08,59.1,110505.0,50.3865,50.3865,50.3099,50.3269,110505.0
2018-01-08 14:30:00,59.11,59.12,59.1,59.1,48343.0,50.3355,50.344,50.3269,50.3269,48343.0
2018-01-08 14:40:00,59.11,59.16,59.1,59.15,59599.0,50.3355,50.378,50.3269,50.3695,59599.0
2018-01-08 14:50:00,59.15,59.26,59.15,59.25,130704.0,50.3695,50.4632,50.3695,50.4547,130704.0
2018-01-08 15:00:00,59.24,59.26,59.23,59.26,70514.0,50.4462,50.4632,50.4376,50.4632,70514.0
2018-01-08 15:10:00,59.26,59.3,59.25,59.3,94065.0,50.4632,50.4972,50.4547,50.4972,94065.0
2018-01-08 15:20:00,59.3,59.36,59.28,59.35,163255.0,50.4972,50.5483,50.4802,50.5398,163255.0
2018-01-08 15:30:00,59.34,59.36,59.27,59.3,217697.0,50.5313,50.5483,50.4717,50.4972,217697.0
2018-01-08 15:40:00,59.3,59.42,59.29,59.34,330700.0,50.4972,50.5994,50.4887,50.5313,330700.0
2018-01-08 15:50:00,59.34,59.46,59.26,59.28,480719.0,50.5313,50.6335,50.4632,50.4802,480719.0
2018-01-09 09:30:00,59.2,59.47,59.13,59.15,259489.0,50.4121,50.642,50.3525,50.3695,259489.0
2018-01-09 09:40:00,59.15,59.19,59.05,59.07,125857.0,50.3695,50.4036,50.2844,50.3014,125857.0
2018-01-09 09:50:00,59.06,59.07,58.86,58.96,269729.0,50.2929,50.3014,50.1226,50.2077,269729.0
2018-01-09 10:00:00,58.96,59.2,58.96,59.19,133684.0,50.2077,50.4121,50.2077,50.4036,133684.0
2018-01-09 10:10:00,59.19,59.23,59.11,59.23,93994.0,50.4036,50.4376,50.3355,50.4376,93994.0
2018-01-09 10:20:00,59.23,59.29,59.22,59.28,67137.0,50.4376,50.4887,50.4291,50.4802,67137.0
2018-01-09 10:30:00,59.28,59.29,59.14,59.15,134184.0,50.4802,50.4887,50.361,50.3695,134184.0
2018-01-09 10:40:00,59.16,59.23,59.15,59.17,62696.0,50.378,50.4376,50.3695,50.3865,62696.0
2018-01-09 10:50:00,59.16,59.17,59.08,59.09,116040.0,50.378,50.3865,50.3099,50.3184,116040.0
2018-01-09 11:00:00,59.09,59.3,59.08,59.19,177670.0,50.3184,50.4972,50.3099,50.4036,177670.0
2018-01-09 11:10:00,59.19,59.28,59.19,59.24,88600.0,50.4036,50.4802,50.4036,50.4462,88600.0
2018-01-09 11:20:00,59.24,59.26,59.19,59.23,73915.0,50.4462,50.4632,50.4036,50.4376,73915.0
2018-01-09 11:30:00,59.24,59.27,59.19,59.27,134747.0,50.4462,50.4717,50.4036,50.4717,134747.0
2018-01-09 11:40:00,59.27,59.28,59.26,59.27,66591.0,50.4717,50.4802,50.4632,50.4717,66591.0
2018-01-09 11:50:00,59.28,59.29,59.13,59.14,82380.0,50.4802,50.4887,50.3525,50.361,82380.0
2018-01-09 12:00:00,59.14,59.15,59.06,59.14,93605.0,50.361,50.3695,50.2929,50.361,93605.0
2018-01-09 12:10:00,59.13,59.15,59.08,59.08,67384.0,50.3525,50.3695,50.3099,50.3099,67384.0
2018-01-09 12:20:00,59.07,59.09,59.04,59.09,50733.0,50.3014,50.3184,50.2758,50.3184,50733.0
2018-01-09 12:30:00,59.09,59.09,59.0,59.05,113184.0,50.3184,50.3184,50.2418,50.2844,113184.0
2018-01-09 12:40:00,59.05,59.19,59.05,59.19,64551.0,50.2844,50.4036,50.2844,50.4036,64551.0
2018-01-09 12:50:00,59.18,59.2,59.14,59.16,83493.0,50.3951,50.4121,50.361,50.378,83493.0
2018-01-09 13:00:00,59.17,59.2,59.16,59.2,40618.0,50.3865,50.4121,50.378,50.4121,40618.0
2018-01-09 13:10:00,59.2,59.2,59.14,59.18,66822.0,50.4121,50.4121,50.361,50.3951,66822.0
2018-01-09 13:20:00,59.18,59.3,59.17,59.3,77398.0,50.3951,50.4972,50.3865,50.4972,77398.0
2018-01-09 13:30:00,59.3,59.34,59.28,59.33,60072.0,50.4972,50.5313,50.4802,50.5228,60072.0
2018-01-09 13:40:00,59.33,59.34,59.2,59.22,50404.0,50.5228,50.5313,50.4121,50.4291,50404.0
2018-01-09 13:50:00,59.21,59.33,59.2,59.32,96294.0,50.4206,50.5228,50.4121,50.5143,96294.0
2018-01-09 14:00:00,59.31,59.32,59.24,59.24,45371.0,50.5058,50.5143,50.4462,50.4462,45371.0
2018-01-09 14:10:00,59.24,59.27,59.16,59.22,113985.0,50.4462,50.4717,50.378,50.4291,113985.0
2018-01-09 14:20:00,59.22,59.23,59.18,59.23,110862.0,50.4291,50.4376,50.3951,50.4376,110862.0
2018-01-09 14:30:00,59.23,59.25,59.22,59.25,61417.0,50.4376,50.4547,50.4291,50.4547,61417.0
2018-01-09 14:40:00,59.24,59.26,59.23,59.26,71597.0,50.4462,50.4632,50.4376,50.4632,71597.0
2018-01-09 14:50:00,59.26,59.27,59.2,59.22,69025.0,50.4632,50.4717,50.4121,50.4291,69025.0
2018-01-09 15:00:00,59.23,59.25,59.2,59.23,79777.0,50.4376,50.4547,50.4121,50.4376,79777.0
2018-01-09 15:10:00,59.23,59.24,59.2,59.2,78079.0,50.4376,50.4462,50.4121,50.4121,78079.0
2018-01-09 15:20:00,59.2,59.21,59.15,59.16,97073.0,50.4121,50.4206,50.3695,50.378,97073.0
2018-01-09 15:30:00,59.17,59.24,59.16,59.23,158556.0,50.3865,50.4462,50.378,50.4376,158556.0
2018-01-09 15:40:00,59.23,59.25,59.2,59.21,151723.0,50.4376,50.4547,50.4121,50.4206,151723.0
2018-01-09 15:50:00,59.21,59.23,59.16,59.19,370120.0,50.4206,50.4376,50.378,50.4036,370120.0
2018-01-10 09:30:00,59.24,59.47,59.19,59.23,289823.0,50.4462,50.642,50.4036,50.4376,289823.0
2018-01-10 09:40:00,59.22,59.25,59.0,59.02,137895.0,50.4291,50.4547,50.2418,50.2588,137895.0
2018-01-10 09:50:00,59.02,59.02,58.85,58.98,187270.0,50.2588,50.2588,50.114,50.2248,187270.0
2018-01-10 10:00:00,58.98,59.15,58.95,59.07,91948.0,50.2248,50.3695,50.1992,50.3014,91948.0
2018-01-10 10:10:00,59.06,59.33,59.06,59.33,121302.0,50.2929,50.5228,50.2929,50.5228,121302.0
2018-01-10 10:20:00,59.33,59.49,59.31,59.49,113181.0,50.5228,50.659,50.5058,50.659,113181.0
2018-01-10 10:30:00,59.48,59.58,59.46,59.55,143906.0,50.6505,50.7357,50.6335,50.7101,143906.0
2018-01-10 10:40:00,59.55,59.59,59.49,59.5,101840.0,50.7101,50.7442,50.659,50.6676,101840.0
2018-01-10 10:50:00,59.5,59.57,59.41,59.54,88828.0,50.6676,50.7272,50.5909,50.7016,88828.0
2018-01-10 11:00:00,59.54,59.75,59.54,59.75,252569.0,50.7016,50.8804,50.7016,50.8804,252569.0
2018-01-10 11:10:00,59.74,59.74,59.64,59.65,178339.0,50.8719,50.8719,50.7868,50.7953,178339.0
2018-01-10 11:20:00,59.65,59.74,59.64,59.74,208981.0,50.7953,50.8719,50.7868,50.8719,208981.0
2018-01-10 11:30:00,59.74,59.74,59.61,59.66,121062.0,50.8719,50.8719,50.7612,50.8038,121062.0
2018-01-10 11:40:00,59.66,59.88,59.64,59.88,150674.0,50.8038,50.9912,50.7868,50.9912,150674.0
2018-01-10 11:50:00,59.88,59.92,59.73,59.85,185354.0,50.9912,51.0252,50.8634,50.9656,185354.0
2018-01-10 12:00:00,59.85,59.87,59.78,59.84,130965.0,50.9656,50.9826,50.906,50.9571,130965.0
2018-01-10 12:10:00,59.84,59.91,59.83,59.88,150484.0,50.9571,51.0167,50.9486,50.9912,150484.0
2018-01-10 12:20:00,59.88,60.01,59.87,59.9,272801.0,50.9912,51.1019,50.9826,51.0082,272801.0
2018-01-10 12:30:00,59.9,60.05,59.89,59.97,189326.0,51.0082,51.1359,50.9997,51.0678,189326.0
2018-01-10 12:40:00,59.97,60.03,59.97,60.03,100053.0,51.0678,51.1189,51.0678,51.1189,100053.0
2018-01-10 12:50:00,60.03,60.08,60.02,60.05,170710.0,51.1189,51.1615,51.1104,51.1359,170710.0
2018-01-10 13:00:00,60.05,60.09,60.04,60.08,76980.0,51.1359,51.17,51.1274,51.1615,76980.0
2018-01-10 13:10:00,60.08,60.13,60.04,60.05,101068.0,51.1615,51.204,51.1274,51.1359,101068.0
2018-01-10 13:20:00,60.05,60.07,60.04,60.05,92021.0,51.1359,51.1529,51.1274,51.1359,92021.0
2018-01-10 13:30:00,60.05,60.05,59.96,60.01,84296.0,51.1359,51.1359,51.0593,51.1019,84296.0
2018-01-10 13:40:00,60.01,60.02,59.9,59.99,177135.0,51.1019,51.1104,51.0082,51.0848,177135.0
2018-01-10 13:50:00,59.98,60.07,59.93,59.93,123438.0,51.0763,51.1529,51.0337,51.0337,123438.0
2018-01-10 14:00:00,59.92,59.98,59.83,59.91,254265.0,51.0252,51.0763,50.9486,51.0167,254265.0
2018-01-10 14:10:00,59.9,59.91,59.84,59.85,191003.0,51.0082,51.0167,50.9571,50.9656,191003.0
2018-01-10 14:20:00,59.85,59.91,59.85,59.9,132045.0,50.9656,51.0167,50.9656,51.0082,132045.0
2018-01-10 14:30:00,59.9,59.91,59.79,59.8,272030.0,51.0082,51.0167,50.9145,50.923,272030.0
2018-01-10 14:40:00,59.8,59.91,59.8,59.9,93132.0,50.923,51.0167,50.923,51.0082,93132.0
2018-01-10 14:50:00,59.9,59.93,59.88,59.92,108479.0,51.0082,51.0337,50.9912,51.0252,108479.0
2018-01-10 15:00:00,59.92,59.93,59.84,59.89,92248.0,51.0252,51.0337,50.9571,50.9997,92248.0
2018-01-10 15:10:00,59.89,59.93,59.88,59.93,170403.0,50.9997,51.0337,50.9912,51.0337,170403.0
2018-01-10 15:20:00,59.93,59.97,59.91,59.97,215418.0,51.0337,51.0678,51.0167,51.0678,215418.0
2018-01-10 15:30:00,59.97,59.98,59.89,59.9,308044.0,51.0678,51.0763,50.9997,51.0082,308044.0
2018-01-10 15:40:00,59.91,59.95,59.9,59.92,238576.0,51.0167,51.0508,51.0082,51.0252,238576.0
2018-01-10 15:50:00,59.92,59.92,59.8,59.82,684811.0,51.0252,51.0252,50.923,50.9401,684811.0
2018-01-11 09:30:00,59.76,59.91,59.61,59.65,227150.0,50.889,51.0167,50.7612,50.7953,227150.0
2018-01-11 09:40:00,59.66,59.67,59.53,59.62,167496.0,50.8038,50.8123,50.6931,50.7697,167496.0
2018-01-11 09:50:00,59.62,59.75,59.57,59.72,98334.0,50.7697,50.8804,50.7272,50.8549,98334.0
2018-01-11 10:00:00,59.73,59.75,59.64,59.64,94009.0,50.8634,50.8804,50.7868,50.7868,94009.0
2018-01-11 10:10:00,59.64,59.64,59.49,59.5,133340.0,50.7868,50.7868,50.659,50.6676,133340.0
2018-01-11 10:20:00,59.5,59.57,59.49,59.53,76590.0,50.6676,50.7272,50.659,50.6931,76590.0
2018-01-11 10:30:00,59.54,59.61,59.51,59.52,117177.0,50.7016,50.7612,50.6761,50.6846,117177.0
2018-01-11 10:40:00,59.51,59.56,59.47,59.51,125928.0,50.6761,50.7187,50.642,50.6761,125928.0
2018-01-11 10:50:00,59.51,59.57,59.49,59.57,101468.0,50.6761,50.7272,50.659,50.7272,101468.0
2018-01-11 11:00:00,59.57,59.6,59.45,59.5,137905.0,50.7272,50.7527,50.625,50.6676,137905.0
2018-01-11 11:10:00,59.51,59.56,59.51,59.54,77422.0,50.6761,50.7187,50.6761,50.7016,77422.0
2018-01-11 11:20:00,59.55,59.59,59.54,59.55,87529.0,50.7101,50.7442,50.7016,50.7101,87529.0
2018-01-11 11:30:00,59.54,59.57,59.49,59.57,64672.0,50.7016,50.7272,50.659,50.7272,64672.0
2018-01-11 11:40:00,59.56,59.57,59.51,59.54,45218.0,50.7187,50.7272,50.6761,50.7016,45218.0
2018-01-11 11:50:00,59.54,59.56,59.52,59.53,50797.0,50.7016,50.7187,50.6846,50.6931,50797.0
2018-01-11 12:00:00,59.53,59.59,59.53,59.59,70828.0,50.6931,50.7442,50.6931,50.7442,70828.0
2018-01-11 12:10:00,59.58,59.65,59.58,59.61,70299.0,50.7357,50.7953,50.7357,50.7612,70299.0
2018-01-11 12:20:00,59.61,59.66,59.6,59.64,44693.0,50.7612,50.8038,50.7527,50.7868,44693.0
2018-01-11 12:30:00,59.65,59.71,59.64,59.71,67186.0,50.7953,50.8464,50.7868,50.8464,67186.0
2018-01-11 12:40:00,59.71,59.71,59.65,59.68,47950.0,50.8464,50.8464,50.7953,50.8208,47950.0
2018-01-11 12:50:00,59.68,59.68,59.61,59.66,54539.0,50.8208,50.8208,50.7612,50.8038,54539.0
2018-01-11 13:00:00,59.65,59.71,59.64,59.71,41359.0,50.7953,50.8464,50.7868,50.8464,41359.0
2018-01-11 13:10:00,59.71,59.77,59.7,59.77,53012.0,50.8464,50.8975,50.8379,50.8975,53012.0
2018-01-11 13:20:00,59.76,59.78,59.69,59.7,61969.0,50.889,50.906,50.8294,50.8379,61969.0
2018-01-11 13:30:00,59.71,59.71,59.62,59.64,58874.0,50.8464,50.8464,50.7697,50.7868,58874.0
2018-01-11 13:40:00,59.64,59.65,59.6,59.62,51120.0,50.7868,50.7953,50.7527,50.7697,51120.0
2018-01-11 13:50:00,59.62,59.62,59.59,59.61,38515.0,50.7697,50.7697,50.7442,50.7612,38515.0
2018-01-11 14:00:00,59.62,59.62,59.56,59.58,63603.0,50.7697,50.7697,50.7187,50.7357,63603.0
2018-01-11 14:10:00,59.58,59.63,59.58,59.63,32365.0,50.7357,50.7783,50.7357,50.7783,32365.0
2018-01-11 14:20:00,59.62,59.67,59.59,59.66,79674.0,50.7697,50.8123,50.7442,50.8038,79674.0
2018-01-11 14:30:00,59.65,59.66,59.63,59.64,70191.0,50.7953,50.8038,50.7783,50.7868,70191.0
2018-01-11 14:40:00,59.64,59.66,59.61,59.66,78312.0,50.7868,50.8038,50.7612,50.8038,78312.0
2018-01-11 14:50:00,59.66,59.69,59.64,59.67,88815.0,50.8038,50.8294,50.7868,50.8123,88815.0
2018-01-11 15:00:00,59.66,59.77,59.65,59.72,181531.0,50.8038,50.8975,50.7953,50.8549,181531.0
2018-01-11 15:10:00,59.73,59.8,59.67,59.78,146029.0,50.8634,50.923,50.8123,50.906,146029.0
2018-01-11 15:20:00,59.79,59.84,59.78,59.8,88862.0,50.9145,50.9571,50.906,50.923,88862.0
2018-01-11 15:30:00,59.8,59.92,59.77,59.88,253010.0,50.923,51.0252,50.8975,50.9912,253010.0
2018-01-11 15:40:00,59.87,59.87,59.81,59.87,197423.0,50.9826,50.9826,50.9315,50.9826,197423.0
2018-01-11 15:50:00,59.87,60.02,59.87,60.0,835691.0,50.9826,51.1104,50.9826,51.0933,835691.0
2018-01-12 09:30:00,60.4,60.4,59.87,59.89,433349.0,51.434,51.434,50.9826,50.9997,433349.0
2018-01-12 09:40:00,59.89,59.94,59.65,59.72,142086.0,50.9997,51.0422,50.7953,50.8549,142086.0
2018-01-12 09:50:00,59.73,59.87,59.65,59.85,121588.0,50.8634,50.9826,50.7953,50.9656,121588.0
2018-01-12 10:00:00,59.86,60.0,59.83,59.98,140827.0,50.9741,51.0933,50.9486,51.0763,140827.0
2018-01-12 10:10:00,59.98,60.14,59.9,60.09,190479.0,51.0763,51.2126,51.0082,51.17,190479.0
2018-01-12 10:20:00,60.09,60.14,60.03,60.13,83562.0,51.17,51.2126,51.1189,51.204,83562.0
2018-01-12 10:30:00,60.13,60.13,59.98,60.04,148022.0,51.204,51.204,51.0763,51.1274,148022.0
2018-01-12 10:40:00,60.04,60.32,60.04,60.31,199112.0,51.1274,51.3658,51.1274,51.3573,199112.0
2018-01-12 10:50:00,60.32,60.33,60.25,60.28,89901.0,51.3658,51.3744,51.3062,51.3318,89901.0
2018-01-12 11:00:00,60.28,60.32,60.24,60.26,122374.0,51.3318,51.3658,51.2977,51.3147,122374.0
2018-01-12 11:10:00,60.26,60.33,60.25,60.33,155174.0,51.3147,51.3744,51.3062,51.3744,155174.0
2018-01-12 11:20:00,60.32,60.35,60.29,60.35,75445.0,51.3658,51.3914,51.3403,51.3914,75445.0
2018-01-12 11:30:00,60.34,60.37,60.29,60.35,81748.0,51.3829,51.4084,51.3403,51.3914,81748.0
2018-01-12 11:40:00,60.35,60.35,60.29,60.29,86240.0,51.3914,51.3914,51.3403,51.3403,86240.0
2018-01-12 11:50:00,60.3,60.31,60.16,60.21,62975.0,51.3488,51.3573,51.2296,51.2722,62975.0
2018-01-12 12:00:00,60.21,60.27,60.19,60.24,73501.0,51.2722,51.3233,51.2551,51.2977,73501.0
2018-01-12 12:10:00,60.24,60.32,60.24,60.3,78934.0,51.2977,51.3658,51.2977,51.3488,78934.0
2018-01-12 12:20:00,60.3,60.32,60.28,60.31,224140.0,51.3488,51.3658,51.3318,51.3573,224140.0
2018-01-12 12:30:00,60.32,60.34,60.3,60.3,55663.0,51.3658,51.3829,51.3488,51.3488,55663.0
2018-01-12 12:40:00,60.31,60.31,60.26,60.3,52320.0,51.3573,51.3573,51.3147,51.3488,52320.0
2018-01-12 12:50:00,60.29,60.36,60.29,60.35,59188.0,51.3403,51.3999,51.3403,51.3914,59188.0
2018-01-12 13:00:00,60.35,60.37,60.32,60.33,55350.0,51.3914,51.4084,51.3658,51.3744,55350.0
2018-01-12 13:10:00,60.33,60.35,60.31,60.34,60941.0,51.3744,51.3914,51.3573,51.3829,60941.0
2018-01-12 13:20:00,60.35,60.36,60.33,60.34,85347.0,51.3914,51.3999,51.3744,51.3829,85347.0
2018-01-12 13:30:00,60.33,60.35,60.32,60.34,71092.0,51.3744,51.3914,51.3658,51.3829,71092.0
2018-01-12 13:40:00,60.33,60.34,60.26,60.27,62707.0,51.3744,51.3829,51.3147,51.3233,62707.0
2018-01-12 13:50:00,60.26,60.29,60.25,60.27,71573.0,51.3147,51.3403,51.3062,51.3233,71573.0
2018-01-12 14:00:00,60.27,60.31,60.25,60.3,128239.0,51.3233,51.3573,51.3062,51.3488,128239.0
2018-01-12 14:10:00,60.31,60.38,60.31,60.36,110072.0,51.3573,51.4169,51.3573,51.3999,110072.0
2018-01-12 14:20:00,60.35,60.42,60.32,60.42,93332.0,51.3914,51.451,51.3658,51.451,93332.0
2018-01-12 14:30:00,60.42,60.49,60.39,60.4,209937.0,51.451,51.5106,51.4254,51.434,209937.0
2018-01-12 14:40:00,60.4,60.43,60.37,60.43,109820.0,51.434,51.4595,51.4084,51.4595,109820.0
2018-01-12 14:50:00,60.43,60.49,60.41,60.49,96777.0,51.4595,51.5106,51.4425,51.5106,96777.0
2018-01-12 15:00:00,60.48,60.51,60.45,60.46,144171.0,51.5021,51.5276,51.4765,51.4851,144171.0
2018-01-12 15:10:00,60.46,60.47,60.31,60.34,129800.0,51.4851,51.4936,51.3573,51.3829,129800.0
2018-01-12 15:20:00,60.35,60.38,60.32,60.38,111272.0,51.3914,51.4169,51.3658,51.4169,111272.0
2018-01-12 15:30:00,60.38,60.43,60.34,60.43,213132.0,51.4169,51.4595,51.3829,51.4595,213132.0
2018-01-12 15:40:00,60.43,60.44,60.37,60.38,212067.0,51.4595,51.468,51.4084,51.4169,212067.0
2018-01-12 15:50:00,60.38,60.5,60.34,60.4,796448.0,51.4169,51.5191,51.3829,51.434,796448.0
2018-01-16 09:30:00,60.44,60.83,60.3,60.79,499634.0,51.468,51.8001,51.3488,51.7661,499634.0
2018-01-16 09:40:00,60.79,61.02,60.75,60.9,299285.0,51.7661,51.9619,51.732,51.8597,299285.0
2018-01-16 09:50:00,60.9,61.0,60.87,60.97,106667.0,51.8597,51.9449,51.8342,51.9193,106667.0
2018-01-16 10:00:00,60.97,61.1,60.95,61.06,182832.0,51.9193,52.03,51.9023,51.996,182832.0
2018-01-16 10:10:00,61.06,61.1,61.0,61.05,178256.0,51.996,52.03,51.9449,51.9875,178256.0
2018-01-16 10:20:00,61.05,61.07,60.86,60.89,111967.0,51.9875,52.0045,51.8257,51.8512,111967.0
2018-01-16 10:30:00,60.89,60.96,60.81,60.96,129178.0,51.8512,51.9108,51.7831,51.9108,129178.0
2018-01-16 10:40:00,60.96,60.99,60.78,60.81,114557.0,51.9108,51.9364,51.7576,51.7831,114557.0
2018-01-16 10:50:00,60.82,60.82,60.64,60.67,144074.0,51.7916,51.7916,51.6383,51.6639,144074.0
2018-01-16 11:00:00,60.67,60.75,60.59,60.64,187642.0,51.6639,51.732,51.5958,51.6383,187642.0
2018-01-16 11:10:00,60.65,60.92,60.65,60.89,178884.0,51.6468,51.8768,51.6468,51.8512,178884.0
2018-01-16 11:20:00,60.89,60.93,60.77,60.82,97152.0,51.8512,51.8853,51.749,51.7916,97152.0
2018-01-16 11:30:00,60.81,60.92,60.8,60.81,76649.0,51.7831,51.8768,51.7746,51.7831,76649.0
2018-01-16 11:40:00,60.81,60.86,60.63,60.78,127893.0,51.7831,51.8257,51.6298,51.7576,127893.0
2018-01-16 11:50:00,60.78,60.86,60.7,60.85,171848.0,51.7576,51.8257,51.6894,51.8172,171848.0
2018-01-16 12:00:00,60.85,60.92,60.8,60.86,96642.0,51.8172,51.8768,51.7746,51.8257,96642.0
2018-01-16 12:10:00,60.85,60.9,60.84,60.89,74223.0,51.8172,51.8597,51.8086,51.8512,74223.0
2018-01-16 12:20:00,60.89,60.89,60.79,60.8,73003.0,51.8512,51.8512,51.7661,51.7746,73003.0
2018-01-16 12:30:00,60.81,60.81,60.75,60.79,70108.0,51.7831,51.7831,51.732,51.7661,70108.0
2018-01-16 12:40:00,60.79,60.81,60.75,60.81,65527.0,51.7661,51.7831,51.732,51.7831,65527.0
2018-01-16 12:50:00,60.82,60.83,60.74,60.77,83651.0,51.7916,51.8001,51.7235,51.749,83651.0
2018-01-16 13:00:00,60.78,60.82,60.76,60.8,65022.0,51.7576,51.7916,51.7405,51.7746,65022.0
2018-01-16 13:10:00,60.8,60.84,60.76,60.76,87370.0,51.7746,51.8086,51.7405,51.7405,87370.0
2018-01-16 13:20:00,60.76,60.77,60.69,60.74,78649.0,51.7405,51.749,51.6809,51.7235,78649.0
2018-01-16 13:30:00,60.74,60.76,60.66,60.67,110856.0,51.7235,51.7405,51.6554,51.6639,110856.0
2018-01-16 13:40:00,60.67,60.68,60.56,60.57,112644.0,51.6639,51.6724,51.5702,51.5787,112644.0
2018-01-16 13:50:00,60.57,60.59,60.5,60.52,133909.0,51.5787,51.5958,51.5191,51.5361,133909.0
2018-01-16 14:00:00,60.52,60.54,60.43,60.52,181812.0,51.5361,51.5532,51.4595,51.5361,181812.0
2018-01-16 14:10:00,60.52,60.55,60.35,60.41,172495.0,51.5361,51.5617,51.3914,51.4425,172495.0
2018-01-16 14:20:00,60.41,60.5,60.39,60.45,160691.0,51.4425,51.5191,51.4254,51.4765,160691.0
2018-01-16 14:30:00,60.45,60.55,60.45,60.46,114200.0,51.4765,51.5617,51.4765,51.4851,114200.0
2018-01-16 14:40:00,60.46,60.51,60.39,60.47,142396.0,51.4851,51.5276,51.4254,51.4936,142396.0
2018-01-16 14:50:00,60.47,60.62,60.46,60.62,130391.0,51.4936,51.6213,51.4851,51.6213,130391.0
2018-01-16 15:00:00,60.61,60.71,60.59,60.68,142939.0,51.6128,51.6979,51.5958,51.6724,142939.0
2018-01-16 15:10:00,60.68,60.68,60.56,60.58,99679.0,51.6724,51.6724,51.5702,51.5872,99679.0
2018-01-16 15:20:00,60.57,60.65,60.57,60.65,118590.0,51.5787,51.6468,51.5787,51.6468,118590.0
2018-01-16 15:30:00,60.64,60.67,60.57,60.65,134859.0,51.6383,51.6639,51.5787,51.6468,134859.0
2018-01-16 15:40:00,60.65,60.66,60.6,60.65,225419.0,51.6468,51.6554,51.6043,51.6468,225419.0
2018-01-16 15:50:00,60.66,60.66,60.53,60.57,515934.0,51.6554,51.6554,51.5447,51.5787,515934.0
2018-01-17 09:30:00,61.03,61.08,60.78,61.03,295681.0,51.9704,52.013,51.7576,51.9704,295681.0
2018-01-17 09:40:00,61.04,61.27,61.0,61.23,192014.0,51.979,52.1748,51.9449,52.1408,192014.0
2018-01-17 09:50:00,61.23,61.27,61.12,61.19,261108.0,52.1408,52.1748,52.0471,52.1067,261108.0
2018-01-17 10:00:00,61.19,61.33,61.16,61.28,343413.0,52.1067,52.2259,52.0811,52.1833,343413.0
2018-01-17 10:10:00,61.28,61.32,61.15,61.18,221106.0,52.1833,52.2174,52.0726,52.0982,221106.0
2018-01-17 10:20:00,61.18,61.21,61.07,61.14,209437.0,52.0982,52.1237,52.0045,52.0641,209437.0
2018-01-17 10:30:00,61.15,61.17,61.09,61.13,93595.0,52.0726,52.0897,52.0215,52.0556,93595.0
2018-01-17 10:40:00,61.13,61.2,61.1,61.17,82510.0,52.0556,52.1152,52.03,52.0897,82510.0
2018-01-17 10:50:00,61.16,61.16,61.06,61.14,118127.0,52.0811,52.0811,51.996,52.0641,118127.0
2018-01-17 11:00:00,61.15,61.24,61.08,61.24,116966.0,52.0726,52.1493,52.013,52.1493,116966.0
2018-01-17 11:10:00,61.23,61.31,61.21,61.27,141046.0,52.1408,52.2089,52.1237,52.1748,141046.0
2018-01-17 11:20:00,61.28,61.29,60.92,60.94,159409.0,52.1833,52.1918,51.8768,51.8938,159409.0
2018-01-17 11:30:00,60.94,60.96,60.72,60.74,273422.0,51.8938,51.9108,51.7065,51.7235,273422.0
2018-01-17 11:40:00,60.74,60.83,60.7,60.78,109563.0,51.7235,51.8001,51.6894,51.7576,109563.0
2018-01-17 11:50:00,60.78,60.78,60.68,60.69,99325.0,51.7576,51.7576,51.6724,51.6809,99325.0
2018-01-17 12:00:00,60.69,60.72,60.58,60.59,284935.0,51.6809,51.7065,51.5872,51.5958,284935.0
2018-01-17 12:10:00,60.59,60.64,60.52,60.63,90696.0,51.5958,51.6383,51.5361,51.6298,90696.0
2018-01-17 12:20:00,60.62,60.74,60.61,60.73,73047.0,51.6213,51.7235,51.6128,51.715,73047.0
2018-01-17 12:30:00,60.74,60.79,60.67,60.78,112942.0,51.7235,51.7661,51.6639,51.7576,112942.0
2018-01-17 12:40:00,60.79,60.79,60.73,60.77,51242.0,51.7661,51.7661,51.715,51.749,51242.0
2018-01-17 12:50:00,60.77,60.78,60.67,60.7,152489.0,51.749,51.7576,51.6639,51.6894,152489.0
2018-01-17 13:00:00,60.69,60.8,60.67,60.79,62643.0,51.6809,51.7746,51.6639,51.7661,62643.0
2018-01-17 13:10:00,60.79,60.8,60.72,60.75,58458.0,51.7661,51.7746,51.7065,51.732,58458.0
2018-01-17 13:20:00,60.75,60.79,60.69,60.71,102523.0,51.732,51.7661,51.6809,51.6979,102523.0
2018-01-17 13:30:00,60.72,60.78,60.68,60.77,80705.0,51.7065,51.7576,51.6724,51.749,80705.0
2018-01-17 13:40:00,60.78,60.8,60.72,60.77,83937.0,51.7576,51.7746,51.7065,51.749,83937.0
2018-01-17 13:50:00,60.77,60.87,60.75,60.83,58463.0,51.749,51.8342,51.732,51.8001,58463.0
2018-01-17 14:00:00,60.82,60.87,60.76,60.85,139472.0,51.7916,51.8342,51.7405,51.8172,139472.0
2018-01-17 14:10:00,60.85,60.95,60.84,60.94,71724.0,51.8172,51.9023,51.8086,51.8938,71724.0
2018-01-17 14:20:00,60.95,60.99,60.93,60.94,87551.0,51.9023,51.9364,51.8853,51.8938,87551.0
2018-01-17 14:30:00,60.93,61.02,60.93,61.0,132823.0,51.8853,51.9619,51.8853,51.9449,132823.0
2018-01-17 14:40:00,61.0,61.01,60.95,60.99,91667.0,51.9449,51.9534,51.9023,51.9364,91667.0
2018-01-17 14:50:00,60.98,61.0,60.93,60.95,98691.0,51.9279,51.9449,51.8853,51.9023,98691.0
2018-01-17 15:00:00,60.95,61.01,60.94,60.98,107477.0,51.9023,51.9534,51.8938,51.9279,107477.0
2018-01-17 15:10:00,60.98,60.99,60.88,60.89,124097.0,51.9279,51.9364,51.8427,51.8512,124097.0
2018-01-17 15:20:00,60.89,60.89,60.77,60.78,186697.0,51.8512,51.8512,51.749,51.7576,186697.0
2018-01-17 15:30:00,60.78,60.85,60.75,60.83,171486.0,51.7576,51.8172,51.732,51.8001,171486.0
2018-01-17 15:40:00,60.83,60.84,60.69,60.7,278388.0,51.8001,51.8086,51.6809,51.6894,278388.0
2018-01-17 15:50:00,60.72,60.75,60.58,60.65,1059858.0,51.7065,51.732,51.5872,51.6468,1059858.0
2018-01-18 09:30:00,61.43,61.44,60.98,61.12,545143.0,52.3111,52.3196,51.9279,52.0471,545143.0
2018-01-18 09:40:00,61.11,61.12,60.88,60.88,198504.0,52.0386,52.0471,51.8427,51.8427,198504.0
2018-01-18 09:50:00,60.89,60.97,60.83,60.85,115054.0,51.8512,51.9193,51.8001,51.8172,115054.0
2018-01-18 10:00:00,60.84,60.97,60.73,60.84,232901.0,51.8086,51.9193,51.715,51.8086,232901.0
2018-01-18 10:10:00,60.85,60.9,60.77,60.9,125319.0,51.8172,51.8597,51.749,51.8597,125319.0
2018-01-18 10:20:00,60.91,60.93,60.78,60.86,143987.0,51.8683,51.8853,51.7576,51.8257,143987.0
2018-01-18 10:30:00,60.87,60.92,60.81,60.92,120888.0,51.8342,51.8768,51.7831,51.8768,120888.0
2018-01-18 10:40:00,60.93,61.11,60.92,61.03,100107.0,51.8853,52.0386,51.8768,51.9704,100107.0
2018-01-18 10:50:00,61.03,61.15,61.01,61.05,71742.0,51.9704,52.0726,51.9534,51.9875,71742.0
2018-01-18 11:00:00,61.05,61.08,60.99,61.03,76119.0,51.9875,52.013,51.9364,51.9704,76119.0
2018-01-18 11:10:00,61.03,61.19,61.02,61.19,169376.0,51.9704,52.1067,51.9619,52.1067,169376.0
2018-01-18 11:20:00,61.19,61.3,61.13,61.29,201165.0,52.1067,52.2004,52.0556,52.1918,201165.0
2018-01-18 11:30:00,61.29,61.33,61.23,61.3,155709.0,52.1918,52.2259,52.1408,52.2004,155709.0
2018-01-18 11:40:00,61.3,61.31,61.16,61.25,103112.0,52.2004,52.2089,52.0811,52.1578,103112.0
2018-01-18 11:50:00,61.24,61.35,61.23,61.35,157248.0,52.1493,52.2429,52.1408,52.2429,157248.0
2018-01-18 12:00:00,61.35,61.39,61.33,61.38,134036.0,52.2429,52.277,52.2259,52.2685,134036.0
2018-01-18 12:10:00,61.38,61.43,61.35,61.37,119312.0,52.2685,52.3111,52.2429,52.26,119312.0
2018-01-18 12:20:00,61.37,61.42,61.33,61.36,121290.0,52.26,52.3025,52.2259,52.2515,121290.0
2018-01-18 12:30:00,61.36,61.42,61.28,61.41,82072.0,52.2515,52.3025,52.1833,52.294,82072.0
2018-01-18 12:40:00,61.41,61.41,61.32,61.33,71095.0,52.294,52.294,52.2174,52.2259,71095.0
2018-01-18 12:50:00,61.32,61.34,61.26,61.26,45502.0,52.2174,52.2344,52.1663,52.1663,45502.0
2018-01-18 13:00:00,61.27,61.32,61.25,61.28,90909.0,52.1748,52.2174,52.1578,52.1833,90909.0
2018-01-18 13:10:00,61.29,61.3,61.22,61.23,135407.0,52.1918,52.2004,52.1322,52.1408,135407.0
2018-01-18 13:20:00,61.25,61.27,61.23,61.26,69441.0,52.1578,52.1748,52.1408,52.1663,69441.0
2018-01-18 13:30:00,61.25,61.26,61.23,61.23,57879.0,52.1578,52.1663,52.1408,52.1408,57879.0
2018-01-18 13:40:00,61.23,61.27,61.23,61.25,43960.0,52.1408,52.1748,52.1408,52.1578,43960.0
2018-01-18 13:50:00,61.25,61.28,61.2,61.25,96376.0,52.1578,52.1833,52.1152,52.1578,96376.0
2018-01-18 14:00:00,61.26,61.28,61.19,61.23,112996.0,52.1663,52.1833,52.1067,52.1408,112996.0
2018-01-18 14:10:00,61.24,61.3,61.23,61.27,126721.0,52.1493,52.2004,52.1408,52.1748,126721.0
2018-01-18 14:20:00,61.28,61.28,61.23,61.27,98431.0,52.1833,52.1833,52.1408,52.1748,98431.0
2018-01-18 14:30:00,61.26,61.28,61.21,61.27,105519.0,52.1663,52.1833,52.1237,52.1748,105519.0
2018-01-18 14:40:00,61.26,61.27,61.21,61.24,80668.0,52.1663,52.1748,52.1237,52.1493,80668.0
2018-01-18 14:50:00,61.23,61.26,61.23,61.24,111272.0,52.1408,52.1663,52.1408,52.1493,111272.0
2018-01-18 15:00:00,61.24,61.25,61.17,61.19,169899.0,52.1493,52.1578,52.0897,52.1067,169899.0
2018-01-18 15:10:00,61.19,61.19,61.1,61.14,175038.0,52.1067,52.1067,52.03,52.0641,175038.0
2018-01-18 15:20:00,61.14,61.19,61.1,61.12,194578.0,52.0641,52.1067,52.03,52.0471,194578.0
2018-01-18 15:30:00,61.12,61.12,61.02,61.11,293768.0,52.0471,52.0471,51.9619,52.0386,293768.0
2018-01-18 15:40:00,61.11,61.14,61.05,61.08,336034.0,52.0386,52.0641,51.9875,52.013,336034.0
2018-01-18 15:50:00,61.08,61.15,61.0,61.11,977607.0,52.013,52.0726,51.9449,52.0386,977607.0
2018-01-19 09:30:00,61.14,61.46,61.0,61.34,922640.0,52.0641,52.3366,51.9449,52.2344,922640.0
2018-01-19 09:40:00,61.34,61.42,61.34,61.42,166120.0,52.2344,52.3025,52.2344,52.3025,166120.0
2018-01-19 09:50:00,61.42,61.46,61.17,61.29,248889.0,52.3025,52.3366,52.0897,52.1918,248889.0
2018-01-19 10:00:00,61.29,61.29,61.02,61.07,122431.0,52.1918,52.1918,51.9619,52.0045,122431.0
2018-01-19 10:10:00,61.07,61.08,60.95,61.04,157741.0,52.0045,52.013,51.9023,51.979,157741.0
2018-01-19 10:20:00,61.03,61.21,60.98,61.21,165243.0,51.9704,52.1237,51.9279,52.1237,165243.0
2018-01-19 10:30:00,61.21,61.27,61.05,61.21,146386.0,52.1237,52.1748,51.9875,52.1237,146386.0
2018-01-19 10:40:00,61.22,61.23,61.09,61.12,176892.0,52.1322,52.1408,52.0215,52.0471,176892.0
2018-01-19 10:50:00,61.12,61.14,60.96,60.99,132626.0,52.0471,52.0641,51.9108,51.9364,132626.0
2018-01-19 11:00:00,61.0,61.06,60.95,60.99,127575.0,51.9449,51.996,51.9023,51.9364,127575.0
2018-01-19 11:10:00,61.0,61.22,61.0,61.22,119485.0,51.9449,52.1322,51.9449,52.1322,119485.0
2018-01-19 11:20:00,61.23,61.25,61.12,61.16,72221.0,52.1408,52.1578,52.0471,52.0811,72221.0
2018-01-19 11:30:00,61.16,61.17,61.11,61.12,66800.0,52.0811,52.0897,52.0386,52.0471,66800.0
2018-01-19 11:40:00,61.12,61.16,61.05,61.05,119584.0,52.0471,52.0811,51.9875,51.9875,119584.0
2018-01-19 11:50:00,61.05,61.06,61.01,61.04,76836.0,51.9875,51.996,51.9534,51.979,76836.0
2018-01-19 12:00:00,61.04,61.22,60.99,61.21,116600.0,51.979,52.1322,51.9364,52.1237,116600.0
2018-01-19 12:10:00,61.21,61.33,61.2,61.25,157609.0,52.1237,52.2259,52.1152,52.1578,157609.0
2018-01-19 12:20:00,61.26,61.31,61.23,61.27,70167.0,52.1663,52.2089,52.1408,52.1748,70167.0
2018-01-19 12:30:00,61.27,61.31,61.24,61.26,45366.0,52.1748,52.2089,52.1493,52.1663,45366.0
2018-01-19 12:40:00,61.25,61.27,61.19,61.24,67834.0,52.1578,52.1748,52.1067,52.1493,67834.0
2018-01-19 12:50:00,61.23,61.26,61.15,61.18,62515.0,52.1408,52.1663,52.0726,52.0982,62515.0
2018-01-19 13:00:00,61.19,61.25,61.19,61.21,45182.0,52.1067,52.1578,52.1067,52.1237,45182.0
2018-01-19 13:10:00,61.21,61.25,61.19,61.2,45171.0,52.1237,52.1578,52.1067,52.1152,45171.0
2018-01-19 13:20:00,61.2,61.23,61.16,61.16,62760.0,52.1152,52.1408,52.0811,52.0811,62760.0
2018-01-19 13:30:00,61.16,61.22,61.16,61.19,37110.0,52.0811,52.1322,52.0811,52.1067,37110.0
2018-01-19 13:40:00,61.19,61.25,61.18,61.2,57990.0,52.1067,52.1578,52.0982,52.1152,57990.0
2018-01-19 13:50:00,61.21,61.25,61.2,61.23,40388.0,52.1237,52.1578,52.1152,52.1408,40388.0
2018-01-19 14:00:00,61.23,61.4,61.22,61.39,231478.0,52.1408,52.2855,52.1322,52.277,231478.0
2018-01-19 14:10:00,61.4,61.43,61.38,61.41,124967.0,52.2855,52.3111,52.2685,52.294,124967.0
2018-01-19 14:20:00,61.42,61.45,61.38,61.4,150427.0,52.3025,52.3281,52.2685,52.2855,150427.0
2018-01-19 14:30:00,61.4,61.46,61.39,61.41,59110.0,52.2855,52.3366,52.277,52.294,59110.0
2018-01-19 14:40:00,61.41,61.43,61.37,61.38,112372.0,52.294,52.3111,52.26,52.2685,112372.0
2018-01-19 14:50:00,61.38,61.41,61.34,61.4,112704.0,52.2685,52.294,52.2344,52.2855,112704.0
2018-01-19 15:00:00,61.39,61.41,61.37,61.37,148104.0,52.277,52.294,52.26,52.26,148104.0
2018-01-19 15:10:00,61.38,61.38,61.32,61.37,75464.0,52.2685,52.2685,52.2174,52.26,75464.0
2018-01-19 15:20:00,61.37,61.4,61.35,61.37,115424.0,52.26,52.2855,52.2429,52.26,115424.0
2018-01-19 15:30:00,61.37,61.39,61.34,61.35,187889.0,52.26,52.277,52.2344,52.2429,187889.0
2018-01-19 15:40:00,61.35,61.35,61.21,61.26,332011.0,52.2429,52.2429,52.1237,52.1663,332011.0
2018-01-19 15:50:00,61.26,61.38,61.19,61.19,1105888.0,52.1663,52.2685,52.1067,52.1067,1105888.0
2018-01-22 09:30:00,61.04,61.07,60.77,60.96,529473.0,51.979,52.0045,51.749,51.9108,529473.0
2018-01-22 09:40:00,60.96,61.08,60.91,60.95,362235.0,51.9108,52.013,51.8683,51.9023,362235.0
2018-01-22 09:50:00,60.97,61.03,60.92,61.0,229811.0,51.9193,51.9704,51.8768,51.9449,229811.0
2018-01-22 10:00:00,61.0,61.02,60.86,60.97,236696.0,51.9449,51.9619,51.8257,51.9193,236696.0
2018-01-22 10:10:00,60.96,61.15,60.96,61.11,396851.0,51.9108,52.0726,51.9108,52.0386,396851.0
2018-01-22 10:20:00,61.11,61.14,61.03,61.04,155007.0,52.0386,52.0641,51.9704,51.979,155007.0
2018-01-22 10:30:00,61.04,61.09,61.01,61.07,121639.0,51.979,52.0215,51.9534,52.0045,121639.0
2018-01-22 10:40:00,61.07,61.13,61.03,61.1,340651.0,52.0045,52.0556,51.9704,52.03,340651.0
2018-01-22 10:50:00,61.1,61.11,61.06,61.08,248926.0,52.03,52.0386,51.996,52.013,248926.0
2018-01-22 11:00:00,61.07,61.12,61.05,61.1,110161.0,52.0045,52.0471,51.9875,52.03,110161.0
2018-01-22 11:10:00,61.1,61.11,61.02,61.11,255700.0,52.03,52.0386,51.9619,52.0386,255700.0
2018-01-22 11:20:00,61.1,61.16,61.07,61.12,209798.0,52.03,52.0811,52.0045,52.0471,209798.0
2018-01-22 11:30:00,61.12,61.26,61.12,61.25,211851.0,52.0471,52.1663,52.0471,52.1578,211851.0
2018-01-22 11:40:00,61.25,61.28,61.2,61.25,392826.0,52.1578,52.1833,52.1152,52.1578,392826.0
2018-01-22 11:50:00,61.26,61.27,61.21,61.24,178931.0,52.1663,52.1748,52.1237,52.1493,178931.0
2018-01-22 12:00:00,61.24,61.26,61.22,61.25,103832.0,52.1493,52.1663,52.1322,52.1578,103832.0
2018-01-22 12:10:00,61.25,61.27,61.12,61.16,165606.0,52.1578,52.1748,52.0471,52.0811,165606.0
2018-01-22 12:20:00,61.16,61.22,61.15,61.19,89958.0,52.0811,52.1322,52.0726,52.1067,89958.0
2018-01-22 12:30:00,61.19,61.25,61.16,61.16,79615.0,52.1067,52.1578,52.0811,52.0811,79615.0
2018-01-22 12:40:00,61.16,61.26,61.14,61.22,164601.0,52.0811,52.1663,52.0641,52.1322,164601.0
2018-01-22 12:50:00,61.22,61.25,61.09,61.1,232521.0,52.1322,52.1578,52.0215,52.03,232521.0
2018-01-22 13:00:00,61.1,61.17,61.09,61.14,92683.0,52.03,52.0897,52.0215,52.0641,92683.0
2018-01-22 13:10:00,61.14,61.16,61.11,61.13,103566.0,52.0641,52.0811,52.0386,52.0556,103566.0
2018-01-22 13:20:00,61.12,61.17,61.08,61.08,145941.0,52.0471,52.0897,52.013,52.013,145941.0
2018-01-22 13:30:00,61.08,61.13,61.08,61.13,79299.0,52.013,52.0556,52.013,52.0556,79299.0
2018-01-22 13:40:00,61.13,61.16,61.12,61.13,111052.0,52.0556,52.0811,52.0471,52.0556,111052.0
2018-01-22 13:50:00,61.13,61.14,61.09,61.14,100284.0,52.0556,52.0641,52.0215,52.0641,100284.0
2018-01-22 14:00:00,61.13,61.27,61.13,61.27,430621.0,52.0556,52.1748,52.0556,52.1748,430621.0
2018-01-22 14:10:00,61.27,61.32,61.21,61.3,306839.0,52.1748,52.2174,52.1237,52.2004,306839.0
2018-01-22 14:20:00,61.3,61.36,61.26,61.28,170521.0,52.2004,52.2515,52.1663,52.1833,170521.0
2018-01-22 14:30:00,61.27,61.3,61.17,61.24,133435.0,52.1748,52.2004,52.0897,52.1493,133435.0
2018-01-22 14:40:00,61.23,61.28,61.22,61.27,91161.0,52.1408,52.1833,52.1322,52.1748,91161.0
2018-01-22 14:50:00,61.27,61.29,61.21,61.22,105360.0,52.1748,52.1918,52.1237,52.1322,105360.0
2018-01-22 15:00:00,61.22,61.23,61.21,61.23,54617.0,52.1322,52.1408,52.1237,52.1408,54617.0
2018-01-22 15:10:00,61.23,61.34,61.22,61.27,276066.0,52.1408,52.2344,52.1322,52.1748,276066.0
2018-01-22 15:20:00,61.28,61.28,61.25,61.28,86465.0,52.1833,52.1833,52.1578,52.1833,86465.0
2018-01-22 15:30:00,61.28,61.39,61.27,61.39,160906.0,52.1833,52.277,52.1748,52.277,160906.0
2018-01-22 15:40:00,61.39,61.47,61.35,61.47,321147.0,52.277,52.3451,52.2429,52.3451,321147.0
2018-01-22 15:50:00,61.47,61.47,61.38,61.43,648613.0,52.3451,52.3451,52.2685,52.3111,648613.0
2018-01-23 09:30:00,61.29,61.33,61.14,61.19,393521.0,52.1918,52.2259,52.0641,52.1067,393521.0
2018-01-23 09:40:00,61.19,61.32,61.17,61.29,307596.0,52.1067,52.2174,52.0897,52.1918,307596.0
2018-01-23 09:50:00,61.29,61.46,61.19,61.42,394767.0,52.1918,52.3366,52.1067,52.3025,394767.0
2018-01-23 10:00:00,61.41,61.55,61.39,61.5,448381.0,52.294,52.4132,52.277,52.3707,448381.0
2018-01-23 10:10:00,61.51,61.73,61.47,61.73,443388.0,52.3792,52.5665,52.3451,52.5665,443388.0
2018-01-23 10:20:00,61.72,61.77,61.54,61.69,197764.0,52.558,52.6006,52.4047,52.5325,197764.0
2018-01-23 10:30:00,61.69,61.7,61.58,61.59,143178.0,52.5325,52.541,52.4388,52.4473,143178.0
2018-01-23 10:40:00,61.59,61.8,61.55,61.76,209980.0,52.4473,52.6261,52.4132,52.5921,209980.0
2018-01-23 10:50:00,61.75,61.79,61.73,61.76,150947.0,52.5836,52.6176,52.5665,52.5921,150947.0
2018-01-23 11:00:00,61.76,61.78,61.64,61.66,178141.0,52.5921,52.6091,52.4899,52.5069,178141.0
2018-01-23 11:10:00,61.66,61.68,61.55,61.55,182074.0,52.5069,52.524,52.4132,52.4132,182074.0
2018-01-23 11:20:00,61.55,61.73,61.54,61.72,191314.0,52.4132,52.5665,52.4047,52.558,191314.0
2018-01-23 11:30:00,61.72,61.72,61.55,61.62,146084.0,52.558,52.558,52.4132,52.4729,146084.0
2018-01-23 11:40:00,61.62,61.64,61.57,61.63,124478.0,52.4729,52.4899,52.4303,52.4814,124478.0
2018-01-23 11:50:00,61.62,61.67,61.59,61.64,117942.0,52.4729,52.5154,52.4473,52.4899,117942.0
2018-01-23 12:00:00,61.64,61.7,61.63,61.7,160293.0,52.4899,52.541,52.4814,52.541,160293.0
2018-01-23 12:10:00,61.7,61.73,61.65,61.69,161862.0,52.541,52.5665,52.4984,52.5325,161862.0
2018-01-23 12:20:00,61.69,61.72,61.68,61.69,67461.0,52.5325,52.558,52.524,52.5325,67461.0
2018-01-23 12:30:00,61.69,61.71,61.65,61.65,68721.0,52.5325,52.5495,52.4984,52.4984,68721.0
2018-01-23 12:40:00,61.66,61.67,61.58,61.59,69234.0,52.5069,52.5154,52.4388,52.4473,69234.0
2018-01-23 12:50:00,61.59,61.66,61.55,61.66,95352.0,52.4473,52.5069,52.4132,52.5069,95352.0
2018-01-23 13:00:00,61.66,61.7,61.62,61.68,95744.0,52.5069,52.541,52.4729,52.524,95744.0
2018-01-23 13:10:00,61.68,61.71,61.63,61.68,81349.0,52.524,52.5495,52.4814,52.524,81349.0
2018-01-23 13:20:00,61.69,61.71,61.67,61.69,99849.0,52.5325,52.5495,52.5154,52.5325,99849.0
2018-01-23 13:30:00,61.69,61.71,61.68,61.69,98425.0,52.5325,52.5495,52.524,52.5325,98425.0
2018-01-23 13:40:00,61.7,61.77,61.68,61.75,142357.0,52.541,52.6006,52.524,52.5836,142357.0
2018-01-23 13:50:00,61.76,61.78,61.73,61.77,77879.0,52.5921,52.6091,52.5665,52.6006,77879.0
2018-01-23 14:00:00,61.77,61.83,61.73,61.82,258495.0,52.6006,52.6517,52.5665,52.6432,258495.0
2018-01-23 14:10:00,61.83,61.83,61.73,61.74,81790.0,52.6517,52.6517,52.5665,52.575,81790.0
2018-01-23 14:20:00,61.74,61.77,61.69,61.76,104886.0,52.575,52.6006,52.5325,52.5921,104886.0
2018-01-23 14:30:00,61.76,61.83,61.75,61.83,228800.0,52.5921,52.6517,52.5836,52.6517,228800.0
2018-01-23 14:40:00,61.83,61.86,61.79,61.86,202083.0,52.6517,52.6772,52.6176,52.6772,202083.0
2018-01-23 14:50:00,61.85,61.88,61.85,61.86,144947.0,52.6687,52.6943,52.6687,52.6772,144947.0
2018-01-23 15:00:00,61.87,61.88,61.82,61.86,156562.0,52.6857,52.6943,52.6432,52.6772,156562.0
2018-01-23 15:10:00,61.86,61.86,61.75,61.75,164315.0,52.6772,52.6772,52.5836,52.5836,164315.0
2018-01-23 15:20:00,61.76,61.82,61.75,61.8,196321.0,52.5921,52.6432,52.5836,52.6261,196321.0
2018-01-23 15:30:00,61.8,61.9,61.79,61.89,366865.0,52.6261,52.7113,52.6176,52.7028,366865.0
2018-01-23 15:40:00,61.88,61.91,61.84,61.9,401764.0,52.6943,52.7198,52.6602,52.7113,401764.0
2018-01-23 15:50:00,61.9,61.91,61.69,61.69,1163827.0,52.7113,52.7198,52.5325,52.5325,1163827.0
2018-01-24 09:30:00,61.51,61.79,61.46,61.69,526011.0,52.3792,52.6176,52.3366,52.5325,526011.0
2018-01-24 09:40:00,61.68,61.76,61.6,61.75,185677.0,52.524,52.5921,52.4558,52.5836,185677.0
2018-01-24 09:50:00,61.76,61.86,61.75,61.81,210034.0,52.5921,52.6772,52.5836,52.6347,210034.0
2018-01-24 10:00:00,61.8,61.86,61.74,61.79,251215.0,52.6261,52.6772,52.575,52.6176,251215.0
2018-01-24 10:10:00,61.79,61.79,61.71,61.75,88035.0,52.6176,52.6176,52.5495,52.5836,88035.0
2018-01-24 10:20:00,61.76,61.94,61.75,61.85,140972.0,52.5921,52.7454,52.5836,52.6687,140972.0
2018-01-24 10:30:00,61.84,61.87,61.79,61.8,138880.0,52.6602,52.6857,52.6176,52.6261,138880.0
2018-01-24 10:40:00,61.81,61.89,61.75,61.77,199579.0,52.6347,52.7028,52.5836,52.6006,199579.0
2018-01-24 10:50:00,61.76,61.78,61.51,61.57,322625.0,52.5921,52.6091,52.3792,52.4303,322625.0
2018-01-24 11:00:00,61.58,61.64,61.52,61.52,155386.0,52.4388,52.4899,52.3877,52.3877,155386.0
2018-01-24 11:10:00,61.52,61.52,61.16,61.16,384579.0,52.3877,52.3877,52.0811,52.0811,384579.0
2018-01-24 11:20:00,61.16,61.21,61.03,61.07,251308.0,52.0811,52.1237,51.9704,52.0045,251308.0
2018-01-24 11:30:00,61.07,61.08,60.91,60.98,453611.0,52.0045,52.013,51.8683,51.9279,453611.0
2018-01-24 11:40:00,60.98,61.13,60.95,60.99,126085.0,51.9279,52.0556,51.9023,51.9364,126085.0
2018-01-24 11:50:00,60.98,61.02,60.92,60.98,136550.0,51.9279,51.9619,51.8768,51.9279,136550.0
2018-01-24 12:00:00,60.99,60.99,60.85,60.87,151084.0,51.9364,51.9364,51.8172,51.8342,151084.0
2018-01-24 12:10:00,60.86,60.9,60.69,60.78,336122.0,51.8257,51.8597,51.6809,51.7576,336122.0
2018-01-24 12:20:00,60.78,60.78,60.59,60.64,161858.0,51.7576,51.7576,51.5958,51.6383,161858.0
2018-01-24 12:30:00,60.65,60.72,60.57,60.57,168082.0,51.6468,51.7065,51.5787,51.5787,168082.0
2018-01-24 12:40:00,60.58,60.64,60.23,60.39,434530.0,51.5872,51.6383,51.2892,51.4254,434530.0
2018-01-24 12:50:00,60.4,60.56,60.38,60.47,178865.0,51.434,51.5702,51.4169,51.4936,178865.0
2018-01-24 13:00:00,60.46,60.54,60.29,60.3,164777.0,51.4851,51.5532,51.3403,51.3488,164777.0
2018-01-24 13:10:00,60.3,60.38,60.27,60.34,336304.0,51.3488,51.4169,51.3233,51.3829,336304.0
2018-01-24 13:20:00,60.34,60.52,60.31,60.5,322258.0,51.3829,51.5361,51.3573,51.5191,322258.0
2018-01-24 13:30:00,60.51,60.62,60.5,60.53,232587.0,51.5276,51.6213,51.5191,51.5447,232587.0
2018-01-24 13:40:00,60.53,60.56,60.43,60.46,231535.0,51.5447,51.5702,51.4595,51.4851,231535.0
2018-01-24 13:50:00,60.46,60.63,60.43,60.63,188346.0,51.4851,51.6298,51.4595,51.6298,188346.0
2018-01-24 14:00:00,60.63,60.75,60.56,60.72,189234.0,51.6298,51.732,51.5702,51.7065,189234.0
2018-01-24 14:10:00,60.72,60.81,60.64,60.8,190106.0,51.7065,51.7831,51.6383,51.7746,190106.0
2018-01-24 14:20:00,60.81,60.84,60.74,60.77,185691.0,51.7831,51.8086,51.7235,51.749,185691.0
2018-01-24 14:30:00,60.77,60.78,60.67,60.7,132770.0,51.749,51.7576,51.6639,51.6894,132770.0
2018-01-24 14:40:00,60.7,60.79,60.68,60.76,161930.0,51.6894,51.7661,51.6724,51.7405,161930.0
2018-01-24 14:50:00,60.76,60.78,60.64,60.67,188810.0,51.7405,51.7576,51.6383,51.6639,188810.0
2018-01-24 15:00:00,60.67,60.69,60.62,60.63,179096.0,51.6639,51.6809,51.6213,51.6298,179096.0
2018-01-24 15:10:00,60.63,60.67,60.57,60.63,235455.0,51.6298,51.6639,51.5787,51.6298,235455.0
2018-01-24 15:20:00,60.63,60.66,60.62,60.65,219434.0,51.6298,51.6554,51.6213,51.6468,219434.0
2018-01-24 15:30:00,60.65,60.76,60.62,60.74,260302.0,51.6468,51.7405,51.6213,51.7235,260302.0
2018-01-24 15:40:00,60.73,60.95,60.7,60.87,476204.0,51.715,51.9023,51.6894,51.8342,476204.0
2018-01-24 15:50:00,60.86,60.93,60.74,60.83,1049012.0,51.8257,51.8853,51.7235,51.8001,1049012.0
2018-01-25 09:30:00,61.03,61.2,60.8,60.85,365917.0,51.9704,52.1152,51.7746,51.8172,365917.0
2018-01-25 09:40:00,60.85,60.95,60.65,60.91,298927.0,51.8172,51.9023,51.6468,51.8683,298927.0
2018-01-25 09:50:00,60.92,60.93,60.4,60.45,520414.0,51.8768,51.8853,51.434,51.4765,520414.0
2018-01-25 10:00:00,60.46,60.7,60.42,60.55,276131.0,51.4851,51.6894,51.451,51.5617,276131.0
2018-01-25 10:10:00,60.56,60.61,60.41,60.47,242370.0,51.5702,51.6128,51.4425,51.4936,242370.0
2018-01-25 10:20:00,60.47,60.53,60.43,60.53,162317.0,51.4936,51.5447,51.4595,51.5447,162317.0
2018-01-25 10:30:00,60.53,60.61,60.51,60.55,195640.0,51.5447,51.6128,51.5276,51.5617,195640.0
2018-01-25 10:40:00,60.54,60.55,60.42,60.55,173832.0,51.5532,51.5617,51.451,51.5617,173832.0
2018-01-25 10:50:00,60.57,60.69,60.55,60.61,269342.0,51.5787,51.6809,51.5617,51.6128,269342.0
2018-01-25 11:00:00,60.6,60.71,60.57,60.6,196727.0,51.6043,51.6979,51.5787,51.6043,196727.0
2018-01-25 11:10:00,60.61,60.63,60.4,60.43,120954.0,51.6128,51.6298,51.434,51.4595,120954.0
2018-01-25 11:20:00,60.44,60.63,60.44,60.58,191318.0,51.468,51.6298,51.468,51.5872,191318.0
2018-01-25 11:30:00,60.58,60.61,60.53,60.56,141912.0,51.5872,51.6128,51.5447,51.5702,141912.0
2018-01-25 11:40:00,60.56,60.68,60.52,60.66,158311.0,51.5702,51.6724,51.5361,51.6554,158311.0
2018-01-25 11:50:00,60.66,60.68,60.58,60.66,236760.0,51.6554,51.6724,51.5872,51.6554,236760.0
2018-01-25 12:00:00,60.66,60.8,60.64,60.77,359686.0,51.6554,51.7746,51.6383,51.749,359686.0
2018-01-25 12:10:00,60.78,60.79,60.71,60.77,109883.0,51.7576,51.7661,51.6979,51.749,109883.0
2018-01-25 12:20:00,60.78,60.81,60.73,60.81,254770.0,51.7576,51.7831,51.715,51.7831,254770.0
2018-01-25 12:30:00,60.81,60.92,60.81,60.92,228390.0,51.7831,51.8768,51.7831,51.8768,228390.0
2018-01-25 12:40:00,60.9,60.95,60.83,60.91,130661.0,51.8597,51.9023,51.8001,51.8683,130661.0
2018-01-25 12:50:00,60.91,60.95,60.78,60.8,141754.0,51.8683,51.9023,51.7576,51.7746,141754.0
2018-01-25 13:00:00,60.81,60.81,60.73,60.73,113771.0,51.7831,51.7831,51.715,51.715,113771.0
2018-01-25 13:10:00,60.74,60.76,60.7,60.7,117319.0,51.7235,51.7405,51.6894,51.6894,117319.0
2018-01-25 13:20:00,60.71,60.76,60.64,60.69,92811.0,51.6979,51.7405,51.6383,51.6809,92811.0
2018-01-25 13:30:00,60.69,60.7,60.65,60.67,83222.0,51.6809,51.6894,51.6468,51.6639,83222.0
2018-01-25 13:40:00,60.67,60.78,60.66,60.78,165575.0,51.6639,51.7576,51.6554,51.7576,165575.0
2018-01-25 13:50:00,60.78,60.86,60.77,60.8,142950.0,51.7576,51.8257,51.749,51.7746,142950.0
2018-01-25 14:00:00,60.8,60.82,60.77,60.79,207456.0,51.7746,51.7916,51.749,51.7661,207456.0
2018-01-25 14:10:00,60.78,60.79,60.6,60.7,144674.0,51.7576,51.7661,51.6043,51.6894,144674.0
2018-01-25 14:20:00,60.69,60.82,60.63,60.78,260913.0,51.6809,51.7916,51.6298,51.7576,260913.0
2018-01-25 14:30:00,60.78,60.89,60.74,60.79,190201.0,51.7576,51.8512,51.7235,51.7661,190201.0
2018-01-25 14:40:00,60.8,60.85,60.62,60.72,206883.0,51.7746,51.8172,51.6213,51.7065,206883.0
2018-01-25 14:50:00,60.72,60.75,60.61,60.71,250888.0,51.7065,51.732,51.6128,51.6979,250888.0
2018-01-25 15:00:00,60.7,60.77,60.69,60.73,203421.0,51.6894,51.749,51.6809,51.715,203421.0
2018-01-25 15:10:00,60.73,60.73,60.61,60.67,265644.0,51.715,51.715,51.6128,51.6639,265644.0
2018-01-25 15:20:00,60.68,60.72,60.6,60.64,376042.0,51.6724,51.7065,51.6043,51.6383,376042.0
2018-01-25 15:30:00,60.64,60.72,60.63,60.65,519698.0,51.6383,51.7065,51.6298,51.6468,519698.0
2018-01-25 15:40:00,60.65,60.72,60.64,60.69,657030.0,51.6468,51.7065,51.6383,51.6809,657030.0
2018-01-25 15:50:00,60.69,60.7,60.42,60.55,2188391.0,51.6809,51.6894,51.451,51.5617,2188391.0
2018-01-26 09:30:00,57.94,58.17,57.4,57.85,5514198.0,49.3391,49.535,48.8793,49.2625,5514198.0
2018-01-26 09:40:00,57.83,57.9,57.65,57.71,2814196.0,49.2455,49.3051,49.0922,49.1433,2814196.0
2018-01-26 09:50:00,57.71,57.9,57.58,57.61,3057119.0,49.1433,49.3051,49.0326,49.0581,3057119.0
2018-01-26 10:00:00,57.61,57.79,57.5,57.59,1974762.0,49.0581,49.2114,48.9644,49.0411,1974762.0
2018-01-26 10:10:00,57.58,57.7,57.5,57.66,1889920.0,49.0326,49.1348,48.9644,49.1007,1889920.0
2018-01-26 10:20:00,57.66,57.9,57.59,57.76,2123523.0,49.1007,49.3051,49.0411,49.1859,2123523.0
2018-01-26 10:30:00,57.77,57.78,57.65,57.66,975857.0,49.1944,49.2029,49.0922,49.1007,975857.0
2018-01-26 10:40:00,57.66,57.71,57.64,57.65,720685.0,49.1007,49.1433,49.0837,49.0922,720685.0
2018-01-26 10:50:00,57.65,57.79,57.6,57.65,1350943.0,49.0922,49.2114,49.0496,49.0922,1350943.0
2018-01-26 11:00:00,57.65,57.73,57.63,57.68,755079.0,49.0922,49.1603,49.0752,49.1177,755079.0
2018-01-26 11:10:00,57.69,57.71,57.57,57.67,762579.0,49.1262,49.1433,49.0241,49.1092,762579.0
2018-01-26 11:20:00,57.66,57.71,57.6,57.6,592104.0,49.1007,49.1433,49.0496,49.0496,592104.0
2018-01-26 11:30:00,57.6,57.65,57.58,57.61,481455.0,49.0496,49.0922,49.0326,49.0581,481455.0
2018-01-26 11:40:00,57.62,57.63,57.26,57.26,992087.0,49.0666,49.0752,48.7601,48.7601,992087.0
2018-01-26 11:50:00,57.27,57.36,56.92,56.99,1715947.0,48.7686,48.8452,48.4705,48.5302,1715947.0
2018-01-26 12:00:00,57.0,57.2,56.99,57.1,888132.0,48.5387,48.709,48.5302,48.6238,888132.0
2018-01-26 12:10:00,57.11,57.13,56.94,57.0,576857.0,48.6323,48.6494,48.4876,48.5387,576857.0
2018-01-26 12:20:00,57.0,57.04,56.81,57.04,965319.0,48.5387,48.5727,48.3769,48.5727,965319.0
2018-01-26 12:30:00,57.04,57.09,56.7,56.79,1012865.0,48.5727,48.6153,48.2832,48.3598,1012865.0
2018-01-26 12:40:00,56.8,56.94,56.7,56.92,1079013.0,48.3684,48.4876,48.2832,48.4705,1079013.0
2018-01-26 12:50:00,56.92,56.97,56.78,56.83,664886.0,48.4705,48.5131,48.3513,48.3939,664886.0
2018-01-26 13:00:00,56.83,56.86,56.72,56.79,630091.0,48.3939,48.4195,48.3002,48.3598,630091.0
2018-01-26 13:10:00,56.79,56.79,56.59,56.61,742812.0,48.3598,48.3598,48.1895,48.2066,742812.0
2018-01-26 13:20:00,56.61,56.73,56.55,56.56,567211.0,48.2066,48.3088,48.1555,48.164,567211.0
2018-01-26 13:30:00,56.56,56.75,56.55,56.74,557623.0,48.164,48.3258,48.1555,48.3173,557623.0
2018-01-26 13:40:00,56.74,57.21,56.74,57.09,862247.0,48.3173,48.7175,48.3173,48.6153,862247.0
2018-01-26 13:50:00,57.1,57.46,57.03,57.3,683649.0,48.6238,48.9304,48.5642,48.7941,683649.0
2018-01-26 14:00:00,57.31,57.83,57.27,57.6,1145626.0,48.8027,49.2455,48.7686,49.0496,1145626.0
2018-01-26 14:10:00,57.6,57.62,57.4,57.59,529325.0,49.0496,49.0666,48.8793,49.0411,529325.0
2018-01-26 14:20:00,57.58,57.72,57.5,57.58,458796.0,49.0326,49.1518,48.9644,49.0326,458796.0
2018-01-26 14:30:00,57.59,57.79,57.52,57.78,570375.0,49.0411,49.2114,48.9815,49.2029,570375.0
2018-01-26 14:40:00,57.79,57.85,57.69,57.81,465805.0,49.2114,49.2625,49.1262,49.2284,465805.0
2018-01-26 14:50:00,57.8,57.81,57.51,57.52,462914.0,49.2199,49.2284,48.973,48.9815,462914.0
2018-01-26 15:00:00,57.52,57.78,57.51,57.78,432760.0,48.9815,49.2029,48.973,49.2029,432760.0
2018-01-26 15:10:00,57.76,57.81,57.66,57.67,531240.0,49.1859,49.2284,49.1007,49.1092,531240.0
2018-01-26 15:20:00,57.66,57.73,57.46,57.66,877126.0,49.1007,49.1603,48.9304,49.1007,877126.0
2018-01-26 15:30:00,57.66,57.83,57.62,57.77,1020772.0,49.1007,49.2455,49.0666,49.1944,1020772.0
2018-01-26 15:40:00,57.77,57.85,57.72,57.82,1140488.0,49.1944,49.2625,49.1518,49.2369,1140488.0
2018-01-26 15:50:00,57.82,58.14,57.78,57.95,3449395.0,49.2369,49.5094,49.2029,49.3476,3449395.0
2018-01-29 09:30:00,57.55,58.35,57.4,58.05,1502750.0,49.007,49.6883,48.8793,49.4328,1502750.0
2018-01-29 09:40:00,58.08,58.09,57.59,57.97,677377.0,49.4584,49.4669,49.0411,49.3647,677377.0
2018-01-29 09:50:00,57.97,58.0,57.78,57.81,460764.0,49.3647,49.3902,49.2029,49.2284,460764.0
2018-01-29 10:00:00,57.81,57.86,57.42,57.45,560683.0,49.2284,49.271,48.8963,48.9219,560683.0
2018-01-29 10:10:00,57.45,57.6,57.41,57.53,430751.0,48.9219,49.0496,48.8878,48.99,430751.0
2018-01-29 10:20:00,57.53,57.63,57.42,57.42,279876.0,48.99,49.0752,48.8963,48.8963,279876.0
2018-01-29 10:30:00,57.43,57.43,57.13,57.13,473470.0,48.9048,48.9048,48.6494,48.6494,473470.0
2018-01-29 10:40:00,57.14,57.4,57.13,57.36,275809.0,48.6579,48.8793,48.6494,48.8452,275809.0
2018-01-29 10:50:00,57.36,57.4,57.25,57.26,289356.0,48.8452,48.8793,48.7516,48.7601,289356.0
2018-01-29 11:00:00,57.26,57.3,57.22,57.26,231594.0,48.7601,48.7941,48.726,48.7601,231594.0
2018-01-29 11:10:00,57.26,57.3,57.21,57.25,268680.0,48.7601,48.7941,48.7175,48.7516,268680.0
2018-01-29 11:20:00,57.25,57.39,57.24,57.3,504630.0,48.7516,48.8708,48.743,48.7941,504630.0
2018-01-29 11:30:00,57.3,57.34,57.11,57.15,253047.0,48.7941,48.8282,48.6323,48.6664,253047.0
2018-01-29 11:40:00,57.14,57.25,57.07,57.13,337491.0,48.6579,48.7516,48.5983,48.6494,337491.0
2018-01-29 11:50:00,57.13,57.25,57.07,57.18,297134.0,48.6494,48.7516,48.5983,48.692,297134.0
2018-01-29 12:00:00,57.18,57.32,57.1,57.32,273955.0,48.692,48.8112,48.6238,48.8112,273955.0
2018-01-29 12:10:00,57.32,57.34,57.18,57.28,351905.0,48.8112,48.8282,48.692,48.7771,351905.0
2018-01-29 12:20:00,57.28,57.49,57.24,57.46,229859.0,48.7771,48.9559,48.743,48.9304,229859.0
2018-01-29 12:30:00,57.46,57.46,57.3,57.37,205710.0,48.9304,48.9304,48.7941,48.8537,205710.0
2018-01-29 12:40:00,57.37,57.42,57.34,57.38,311039.0,48.8537,48.8963,48.8282,48.8623,311039.0
2018-01-29 12:50:00,57.38,57.43,57.35,57.35,182632.0,48.8623,48.9048,48.8367,48.8367,182632.0
2018-01-29 13:00:00,57.35,57.41,57.29,57.3,194651.0,48.8367,48.8878,48.7856,48.7941,194651.0
2018-01-29 13:10:00,57.3,57.31,57.14,57.2,234229.0,48.7941,48.8027,48.6579,48.709,234229.0
2018-01-29 13:20:00,57.19,57.22,57.13,57.17,259206.0,48.7005,48.726,48.6494,48.6834,259206.0
2018-01-29 13:30:00,57.17,57.3,57.16,57.27,195128.0,48.6834,48.7941,48.6749,48.7686,195128.0
2018-01-29 13:40:00,57.28,57.37,57.16,57.22,423284.0,48.7771,48.8537,48.6749,48.726,423284.0
2018-01-29 13:50:00,57.22,57.24,57.15,57.2,452491.0,48.726,48.743,48.6664,48.709,452491.0
2018-01-29 14:00:00,57.19,57.36,57.19,57.26,295324.0,48.7005,48.8452,48.7005,48.7601,295324.0
2018-01-29 14:10:00,57.25,57.31,57.21,57.27,314072.0,48.7516,48.8027,48.7175,48.7686,314072.0
2018-01-29 14:20:00,57.28,57.3,57.16,57.16,397725.0,48.7771,48.7941,48.6749,48.6749,397725.0
2018-01-29 14:30:00,57.17,57.2,57.08,57.1,426628.0,48.6834,48.709,48.6068,48.6238,426628.0
2018-01-29 14:40:00,57.11,57.15,57.07,57.09,270047.0,48.6323,48.6664,48.5983,48.6153,270047.0
2018-01-29 14:50:00,57.09,57.12,56.99,57.01,526915.0,48.6153,48.6409,48.5302,48.5472,526915.0
2018-01-29 15:00:00,57.01,57.17,57.0,57.15,477189.0,48.5472,48.6834,48.5387,48.6664,477189.0
2018-01-29 15:10:00,57.15,57.2,57.09,57.12,453314.0,48.6664,48.709,48.6153,48.6409,453314.0
2018-01-29 15:20:00,57.13,57.13,57.01,57.01,297714.0,48.6494,48.6494,48.5472,48.5472,297714.0
2018-01-29 15:30:00,57.02,57.16,56.97,57.11,639598.0,48.5557,48.6749,48.5131,48.6323,639598.0
2018-01-29 15:40:00,57.11,57.12,57.02,57.04,597780.0,48.6323,48.6409,48.5557,48.5727,597780.0
2018-01-29 15:50:00,57.04,57.1,56.99,57.0,1184448.0,48.5727,48.6238,48.5302,48.5387,1184448.0
2018-01-30 09:30:00,56.96,57.02,56.74,56.93,1021885.0,48.5046,48.5557,48.3173,48.4791,1021885.0
2018-01-30 09:40:00,56.93,57.07,56.9,57.02,448701.0,48.4791,48.5983,48.4535,48.5557,448701.0
2018-01-30 09:50:00,57.01,57.22,57.01,57.16,602925.0,48.5472,48.726,48.5472,48.6749,602925.0
2018-01-30 10:00:00,57.16,57.29,57.13,57.24,676034.0,48.6749,48.7856,48.6494,48.743,676034.0
2018-01-30 10:10:00,57.24,57.45,57.23,57.23,596107.0,48.743,48.9219,48.7345,48.7345,596107.0
2018-01-30 10:20:00,57.23,57.47,57.18,57.45,493124.0,48.7345,48.9389,48.692,48.9219,493124.0
2018-01-30 10:30:00,57.45,57.54,57.4,57.52,384057.0,48.9219,48.9985,48.8793,48.9815,384057.0
2018-01-30 10:40:00,57.52,57.52,57.28,57.28,154218.0,48.9815,48.9815,48.7771,48.7771,154218.0
2018-01-30 10:50:00,57.29,57.46,57.25,57.46,313215.0,48.7856,48.9304,48.7516,48.9304,313215.0
2018-01-30 11:00:00,57.46,57.46,57.23,57.24,272153.0,48.9304,48.9304,48.7345,48.743,272153.0
2018-01-30 11:10:00,57.24,57.29,57.14,57.25,343566.0,48.743,48.7856,48.6579,48.7516,343566.0
2018-01-30 11:20:00,57.25,57.31,57.14,57.18,222800.0,48.7516,48.8027,48.6579,48.692,222800.0
2018-01-30 11:30:00,57.19,57.28,57.17,57.2,197163.0,48.7005,48.7771,48.6834,48.709,197163.0
2018-01-30 11:40:00,57.2,57.3,57.19,57.19,134219.0,48.709,48.7941,48.7005,48.7005,134219.0
2018-01-30 11:50:00,57.19,57.22,57.13,57.16,174797.0,48.7005,48.726,48.6494,48.6749,174797.0
2018-01-30 12:00:00,57.17,57.2,57.12,57.16,129588.0,48.6834,48.709,48.6409,48.6749,129588.0
2018-01-30 12:10:00,57.16,57.21,57.13,57.19,162583.0,48.6749,48.7175,48.6494,48.7005,162583.0
2018-01-30 12:20:00,57.18,57.2,57.09,57.09,171703.0,48.692,48.709,48.6153,48.6153,171703.0
2018-01-30 12:30:00,57.09,57.14,57.03,57.06,195378.0,48.6153,48.6579,48.5642,48.5898,195378.0
2018-01-30 12:40:00,57.07,57.16,57.06,57.15,143686.0,48.5983,48.6749,48.5898,48.6664,143686.0
2018-01-30 12:50:00,57.15,57.18,57.08,57.1,156220.0,48.6664,48.692,48.6068,48.6238,156220.0
2018-01-30 13:00:00,57.1,57.1,57.05,57.09,94246.0,48.6238,48.6238,48.5812,48.6153,94246.0
2018-01-30 13:10:00,57.1,57.13,57.06,57.08,187365.0,48.6238,48.6494,48.5898,48.6068,187365.0
2018-01-30 13:20:00,57.08,57.12,57.03,57.09,212580.0,48.6068,48.6409,48.5642,48.6153,212580.0
2018-01-30 13:30:00,57.08,57.13,57.06,57.1,230413.0,48.6068,48.6494,48.5898,48.6238,230413.0
2018-01-30 13:40:00,57.11,57.16,57.1,57.13,152711.0,48.6323,48.6749,48.6238,48.6494,152711.0
2018-01-30 13:50:00,57.13,57.16,57.06,57.13,186788.0,48.6494,48.6749,48.5898,48.6494,186788.0
2018-01-30 14:00:00,57.12,57.17,57.06,57.13,275403.0,48.6409,48.6834,48.5898,48.6494,275403.0
2018-01-30 14:10:00,57.13,57.22,57.13,57.14,133648.0,48.6494,48.726,48.6494,48.6579,133648.0
2018-01-30 14:20:00,57.14,57.2,57.1,57.2,510425.0,48.6579,48.709,48.6238,48.709,510425.0
2018-01-30 14:30:00,57.2,57.2,57.09,57.13,198453.0,48.709,48.709,48.6153,48.6494,198453.0
2018-01-30 14:40:00,57.13,57.21,57.12,57.2,283004.0,48.6494,48.7175,48.6409,48.709,283004.0
2018-01-30 14:50:00,57.2,57.23,57.13,57.21,288437.0,48.709,48.7345,48.6494,48.7175,288437.0
2018-01-30 15:00:00,57.21,57.22,57.18,57.19,300468.0,48.7175,48.726,48.692,48.7005,300468.0
2018-01-30 15:10:00,57.19,57.24,57.17,57.19,345558.0,48.7005,48.743,48.6834,48.7005,345558.0
2018-01-30 15:20:00,57.19,57.22,57.14,57.2,244883.0,48.7005,48.726,48.6579,48.709,244883.0
2018-01-30 15:30:00,57.2,57.22,57.18,57.2,308549.0,48.709,48.726,48.692,48.709,308549.0
2018-01-30 15:40:00,57.19,57.28,57.15,57.24,510709.0,48.7005,48.7771,48.6664,48.743,510709.0
2018-01-30 15:50:00,57.25,57.26,57.16,57.19,997927.0,48.7516,48.7601,48.6749,48.7005,997927.0
2018-01-31 09:30:00,57.23,57.45,57.15,57.38,502113.0,48.7345,48.9219,48.6664,48.8623,502113.0
2018-01-31 09:40:00,57.39,57.4,57.08,57.21,334918.0,48.8708,48.8793,48.6068,48.7175,334918.0
2018-01-31 09:50:00,57.22,57.39,57.21,57.28,181533.0,48.726,48.8708,48.7175,48.7771,181533.0
2018-01-31 10:00:00,57.27,57.38,57.14,57.15,252839.0,48.7686,48.8623,48.6579,48.6664,252839.0
2018-01-31 10:10:00,57.15,57.19,57.07,57.11,165557.0,48.6664,48.7005,48.5983,48.6323,165557.0
2018-01-31 10:20:00,57.11,57.12,56.9,56.95,272366.0,48.6323,48.6409,48.4535,48.4961,272366.0
2018-01-31 10:30:00,56.94,57.05,56.94,57.02,244201.0,48.4876,48.5812,48.4876,48.5557,244201.0
2018-01-31 10:40:00,57.02,57.04,56.96,56.98,242015.0,48.5557,48.5727,48.5046,48.5216,242015.0
2018-01-31 10:50:00,56.98,57.09,56.98,57.07,211724.0,48.5216,48.6153,48.5216,48.5983,211724.0
2018-01-31 11:00:00,57.09,57.19,57.06,57.17,146198.0,48.6153,48.7005,48.5898,48.6834,146198.0
2018-01-31 11:10:00,57.18,57.24,57.13,57.2,158785.0,48.692,48.743,48.6494,48.709,158785.0
2018-01-31 11:20:00,57.21,57.23,57.13,57.15,135076.0,48.7175,48.7345,48.6494,48.6664,135076.0
2018-01-31 11:30:00,57.15,57.21,57.13,57.15,126240.0,48.6664,48.7175,48.6494,48.6664,126240.0
2018-01-31 11:40:00,57.15,57.19,57.11,57.11,136451.0,48.6664,48.7005,48.6323,48.6323,136451.0
2018-01-31 11:50:00,57.12,57.17,57.11,57.12,208913.0,48.6409,48.6834,48.6323,48.6409,208913.0
2018-01-31 12:00:00,57.11,57.12,57.07,57.08,124397.0,48.6323,48.6409,48.5983,48.6068,124397.0
2018-01-31 12:10:00,57.08,57.14,57.08,57.11,117775.0,48.6068,48.6579,48.6068,48.6323,117775.0
2018-01-31 12:20:00,57.12,57.18,57.11,57.12,165281.0,48.6409,48.692,48.6323,48.6409,165281.0
2018-01-31 12:30:00,57.12,57.16,57.07,57.09,98150.0,48.6409,48.6749,48.5983,48.6153,98150.0
2018-01-31 12:40:00,57.1,57.13,57.08,57.11,132255.0,48.6238,48.6494,48.6068,48.6323,132255.0
2018-01-31 12:50:00,57.11,57.13,57.07,57.1,110527.0,48.6323,48.6494,48.5983,48.6238,110527.0
2018-01-31 13:00:00,57.09,57.11,57.0,57.04,137538.0,48.6153,48.6323,48.5387,48.5727,137538.0
2018-01-31 13:10:00,57.03,57.08,56.95,57.0,301858.0,48.5642,48.6068,48.4961,48.5387,301858.0
2018-01-31 13:20:00,57.01,57.16,57.0,57.13,189545.0,48.5472,48.6749,48.5387,48.6494,189545.0
2018-01-31 13:30:00,57.12,57.15,57.12,57.15,96629.0,48.6409,48.6664,48.6409,48.6664,96629.0
2018-01-31 13:40:00,57.15,57.15,57.06,57.06,231287.0,48.6664,48.6664,48.5898,48.5898,231287.0
2018-01-31 13:50:00,57.06,57.09,57.03,57.06,94379.0,48.5898,48.6153,48.5642,48.5898,94379.0
2018-01-31 14:00:00,57.06,57.16,57.03,57.11,266381.0,48.5898,48.6749,48.5642,48.6323,266381.0
2018-01-31 14:10:00,57.11,57.3,57.08,57.27,364410.0,48.6323,48.7941,48.6068,48.7686,364410.0
2018-01-31 14:20:00,57.26,57.27,57.04,57.14,363574.0,48.7601,48.7686,48.5727,48.6579,363574.0
2018-01-31 14:30:00,57.14,57.15,57.09,57.12,240557.0,48.6579,48.6664,48.6153,48.6409,240557.0
2018-01-31 14:40:00,57.12,57.14,57.01,57.07,259205.0,48.6409,48.6579,48.5472,48.5983,259205.0
2018-01-31 14:50:00,57.07,57.17,57.04,57.13,257101.0,48.5983,48.6834,48.5727,48.6494,257101.0
2018-01-31 15:00:00,57.13,57.16,56.98,56.99,360808.0,48.6494,48.6749,48.5216,48.5302,360808.0
2018-01-31 15:10:00,57.0,57.02,56.88,56.91,338034.0,48.5387,48.5557,48.4365,48.462,338034.0
2018-01-31 15:20:00,56.91,56.93,56.88,56.88,306753.0,48.462,48.4791,48.4365,48.4365,306753.0
2018-01-31 15:30:00,56.89,56.94,56.85,56.91,422565.0,48.445,48.4876,48.4109,48.462,422565.0
2018-01-31 15:40:00,56.92,57.03,56.84,56.93,713808.0,48.4705,48.5642,48.4024,48.4791,713808.0
2018-01-31 15:50:00,56.92,56.93,56.7,56.82,1263723.0,48.4705,48.4791,48.2832,48.3854,1263723.0
2018-02-01 09:30:00,56.28,56.36,55.89,56.29,915587.0,47.9256,47.9937,47.5934,47.9341,915587.0
2018-02-01 09:40:00,56.28,56.42,56.24,56.29,353486.0,47.9256,48.0448,47.8915,47.9341,353486.0
2018-02-01 09:50:00,56.3,56.36,56.19,56.24,351748.0,47.9426,47.9937,47.8489,47.8915,351748.0
2018-02-01 10:00:00,56.24,56.33,56.2,56.28,399856.0,47.8915,47.9681,47.8574,47.9256,399856.0
2018-02-01 10:10:00,56.28,56.3,56.1,56.19,498431.0,47.9256,47.9426,47.7723,47.8489,498431.0
2018-02-01 10:20:00,56.2,56.27,56.17,56.22,300321.0,47.8574,47.917,47.8319,47.8745,300321.0
2018-02-01 10:30:00,56.22,56.26,56.18,56.23,377050.0,47.8745,47.9085,47.8404,47.883,377050.0
2018-02-01 10:40:00,56.23,56.24,56.11,56.19,204117.0,47.883,47.8915,47.7808,47.8489,204117.0
2018-02-01 10:50:00,56.19,56.19,56.03,56.13,215119.0,47.8489,47.8489,47.7127,47.7978,215119.0
2018-02-01 11:00:00,56.12,56.17,56.07,56.09,322716.0,47.7893,47.8319,47.7467,47.7638,322716.0
2018-02-01 11:10:00,56.08,56.11,55.95,56.0,335765.0,47.7552,47.7808,47.6445,47.6871,335765.0
2018-02-01 11:20:00,56.0,56.02,55.94,55.98,291077.0,47.6871,47.7041,47.636,47.6701,291077.0
2018-02-01 11:30:00,55.98,56.09,55.97,56.09,282945.0,47.6701,47.7638,47.6616,47.7638,282945.0
2018-02-01 11:40:00,56.08,56.21,56.07,56.14,280904.0,47.7552,47.8659,47.7467,47.8063,280904.0
2018-02-01 11:50:00,56.14,56.32,56.09,56.29,420158.0,47.8063,47.9596,47.7638,47.9341,420158.0
2018-02-01 12:00:00,56.29,56.3,56.1,56.1,248364.0,47.9341,47.9426,47.7723,47.7723,248364.0
2018-02-01 12:10:00,56.1,56.2,56.07,56.14,224312.0,47.7723,47.8574,47.7467,47.8063,224312.0
2018-02-01 12:20:00,56.14,56.15,56.07,56.15,234219.0,47.8063,47.8148,47.7467,47.8148,234219.0
2018-02-01 12:30:00,56.15,56.17,56.11,56.15,135215.0,47.8148,47.8319,47.7808,47.8148,135215.0
2018-02-01 12:40:00,56.15,56.16,56.11,56.15,164780.0,47.8148,47.8234,47.7808,47.8148,164780.0
2018-02-01 12:50:00,56.15,56.21,56.11,56.19,202142.0,47.8148,47.8659,47.7808,47.8489,202142.0
2018-02-01 13:00:00,56.19,56.21,56.13,56.14,205169.0,47.8489,47.8659,47.7978,47.8063,205169.0
2018-02-01 13:10:00,56.13,56.15,56.06,56.1,283349.0,47.7978,47.8148,47.7382,47.7723,283349.0
2018-02-01 13:20:00,56.09,56.15,56.09,56.13,250938.0,47.7638,47.8148,47.7638,47.7978,250938.0
2018-02-01 13:30:00,56.14,56.17,56.1,56.13,200009.0,47.8063,47.8319,47.7723,47.7978,200009.0
2018-02-01 13:40:00,56.13,56.17,56.08,56.09,213715.0,47.7978,47.8319,47.7552,47.7638,213715.0
2018-02-01 13:50:00,56.09,56.2,56.08,56.19,168203.0,47.7638,47.8574,47.7552,47.8489,168203.0
2018-02-01 14:00:00,56.2,56.24,56.14,56.19,179844.0,47.8574,47.8915,47.8063,47.8489,179844.0
2018-02-01 14:10:00,56.18,56.21,56.05,56.05,216775.0,47.8404,47.8659,47.7297,47.7297,216775.0
2018-02-01 14:20:00,56.05,56.08,55.97,56.0,501054.0,47.7297,47.7552,47.6616,47.6871,501054.0
2018-02-01 14:30:00,56.0,56.01,55.98,55.99,380196.0,47.6871,47.6956,47.6701,47.6786,380196.0
2018-02-01 14:40:00,56.0,56.22,55.97,56.21,267984.0,47.6871,47.8745,47.6616,47.8659,267984.0
2018-02-01 14:50:00,56.22,56.27,56.17,56.23,187348.0,47.8745,47.917,47.8319,47.883,187348.0
2018-02-01 15:00:00,56.22,56.34,56.22,56.34,144998.0,47.8745,47.9766,47.8745,47.9766,144998.0
2018-02-01 15:10:00,56.34,56.37,56.27,56.28,237236.0,47.9766,48.0022,47.917,47.9256,237236.0
2018-02-01 15:20:00,56.27,56.32,56.26,56.28,283837.0,47.917,47.9596,47.9085,47.9256,283837.0
2018-02-01 15:30:00,56.27,56.28,56.14,56.19,262496.0,47.917,47.9256,47.8063,47.8489,262496.0
2018-02-01 15:40:00,56.19,56.19,56.05,56.1,500231.0,47.8489,47.8489,47.7297,47.7723,500231.0
2018-02-01 15:50:00,56.11,56.17,55.94,55.99,1572814.0,47.7808,47.8319,47.636,47.6786,1572814.0
2018-02-02 09:30:00,55.9,56.05,55.79,55.9,594101.0,47.602,47.7297,47.5083,47.602,594101.0
2018-02-02 09:40:00,55.9,56.27,55.9,56.27,538834.0,47.602,47.917,47.602,47.917,538834.0
2018-02-02 09:50:00,56.29,56.32,55.93,56.02,524322.0,47.9341,47.9596,47.6275,47.7041,524322.0
2018-02-02 10:00:00,56.01,56.07,55.87,56.0,616976.0,47.6956,47.7467,47.5764,47.6871,616976.0
2018-02-02 10:10:00,55.99,56.02,55.81,55.88,666824.0,47.6786,47.7041,47.5253,47.5849,666824.0
2018-02-02 10:20:00,55.89,56.01,55.87,55.96,306362.0,47.5934,47.6956,47.5764,47.6531,306362.0
2018-02-02 10:30:00,55.95,56.01,55.88,55.92,342586.0,47.6445,47.6956,47.5849,47.619,342586.0
2018-02-02 10:40:00,55.92,56.01,55.9,55.95,209517.0,47.619,47.6956,47.602,47.6445,209517.0
2018-02-02 10:50:00,55.96,56.06,55.9,55.95,269384.0,47.6531,47.7382,47.602,47.6445,269384.0
2018-02-02 11:00:00,55.95,55.95,55.87,55.94,171689.0,47.6445,47.6445,47.5764,47.636,171689.0
2018-02-02 11:10:00,55.94,55.96,55.85,55.86,143885.0,47.636,47.6531,47.5594,47.5679,143885.0
2018-02-02 11:20:00,55.87,55.92,55.84,55.86,307386.0,47.5764,47.619,47.5509,47.5679,307386.0
2018-02-02 11:30:00,55.85,55.87,55.78,55.83,230940.0,47.5594,47.5764,47.4998,47.5424,230940.0
2018-02-02 11:40:00,55.83,55.88,55.7,55.77,435542.0,47.5424,47.5849,47.4316,47.4913,435542.0
2018-02-02 11:50:00,55.77,55.87,55.76,55.83,215639.0,47.4913,47.5764,47.4827,47.5424,215639.0
2018-02-02 12:00:00,55.84,56.01,55.82,55.99,508300.0,47.5509,47.6956,47.5338,47.6786,508300.0
2018-02-02 12:10:00,56.0,56.06,55.96,56.04,151792.0,47.6871,47.7382,47.6531,47.7212,151792.0
2018-02-02 12:20:00,56.03,56.04,55.97,56.02,351505.0,47.7127,47.7212,47.6616,47.7041,351505.0
2018-02-02 12:30:00,56.02,56.1,56.0,56.0,219296.0,47.7041,47.7723,47.6871,47.6871,219296.0
2018-02-02 12:40:00,56.01,56.06,55.95,56.02,341761.0,47.6956,47.7382,47.6445,47.7041,341761.0
2018-02-02 12:50:00,56.02,56.11,56.0,56.06,175734.0,47.7041,47.7808,47.6871,47.7382,175734.0
2018-02-02 13:00:00,56.06,56.08,55.93,55.96,223918.0,47.7382,47.7552,47.6275,47.6531,223918.0
2018-02-02 13:10:00,55.95,56.0,55.91,55.92,149539.0,47.6445,47.6871,47.6105,47.619,149539.0
2018-02-02 13:20:00,55.92,55.95,55.85,55.89,201292.0,47.619,47.6445,47.5594,47.5934,201292.0
2018-02-02 13:30:00,55.9,55.99,55.89,55.96,129126.0,47.602,47.6786,47.5934,47.6531,129126.0
2018-02-02 13:40:00,55.96,55.97,55.84,55.85,134544.0,47.6531,47.6616,47.5509,47.5594,134544.0
2018-02-02 13:50:00,55.85,55.88,55.81,55.87,236098.0,47.5594,47.5849,47.5253,47.5764,236098.0
2018-02-02 14:00:00,55.88,55.93,55.87,55.9,156097.0,47.5849,47.6275,47.5764,47.602,156097.0
2018-02-02 14:10:00,55.91,55.91,55.86,55.9,192399.0,47.6105,47.6105,47.5679,47.602,192399.0
2018-02-02 14:20:00,55.9,55.92,55.81,55.85,220785.0,47.602,47.619,47.5253,47.5594,220785.0
2018-02-02 14:30:00,55.84,55.9,55.82,55.9,343777.0,47.5509,47.602,47.5338,47.602,343777.0
2018-02-02 14:40:00,55.89,55.91,55.85,55.88,271904.0,47.5934,47.6105,47.5594,47.5849,271904.0
2018-02-02 14:50:00,55.88,55.9,55.77,55.81,218080.0,47.5849,47.602,47.4913,47.5253,218080.0
2018-02-02 15:00:00,55.81,55.86,55.73,55.73,299261.0,47.5253,47.5679,47.4572,47.4572,299261.0
2018-02-02 15:10:00,55.73,55.83,55.72,55.79,410289.0,47.4572,47.5424,47.4487,47.5083,410289.0
2018-02-02 15:20:00,55.78,55.87,55.78,55.8,358679.0,47.4998,47.5764,47.4998,47.5168,358679.0
2018-02-02 15:30:00,55.8,55.85,55.77,55.79,773292.0,47.5168,47.5594,47.4913,47.5083,773292.0
2018-02-02 15:40:00,55.78,55.83,55.73,55.8,449798.0,47.4998,47.5424,47.4572,47.5168,449798.0
2018-02-02 15:50:00,55.8,55.87,55.73,55.77,1104614.0,47.5168,47.5764,47.4572,47.4913,1104614.0
2018-02-05 09:30:00,55.53,55.94,55.53,55.76,678355.0,47.2869,47.636,47.2869,47.4827,678355.0
2018-02-05 09:40:00,55.75,55.81,55.65,55.66,233450.0,47.4742,47.5253,47.3891,47.3976,233450.0
2018-02-05 09:50:00,55.65,55.73,55.61,55.7,175654.0,47.3891,47.4572,47.355,47.4316,175654.0
2018-02-05 10:00:00,55.7,55.9,55.65,55.83,348549.0,47.4316,47.602,47.3891,47.5424,348549.0
2018-02-05 10:10:00,55.83,56.05,55.78,56.02,247257.0,47.5424,47.7297,47.4998,47.7041,247257.0
2018-02-05 10:20:00,56.02,56.2,55.93,56.16,524751.0,47.7041,47.8574,47.6275,47.8234,524751.0
2018-02-05 10:30:00,56.15,56.16,55.98,56.0,282696.0,47.8148,47.8234,47.6701,47.6871,282696.0
2018-02-05 10:40:00,56.01,56.03,55.94,55.97,285669.0,47.6956,47.7127,47.636,47.6616,285669.0
2018-02-05 10:50:00,55.97,55.99,55.91,55.97,163719.0,47.6616,47.6786,47.6105,47.6616,163719.0
2018-02-05 11:00:00,55.98,56.02,55.93,56.02,305178.0,47.6701,47.7041,47.6275,47.7041,305178.0
2018-02-05 11:10:00,56.02,56.22,56.0,56.2,244424.0,47.7041,47.8745,47.6871,47.8574,244424.0
2018-02-05 11:20:00,56.19,56.26,56.06,56.07,264307.0,47.8489,47.9085,47.7382,47.7467,264307.0
2018-02-05 11:30:00,56.07,56.11,56.0,56.09,190405.0,47.7467,47.7808,47.6871,47.7638,190405.0
2018-02-05 11:40:00,56.1,56.11,55.99,56.0,170601.0,47.7723,47.7808,47.6786,47.6871,170601.0
2018-02-05 11:50:00,56.0,56.01,55.97,56.0,188486.0,47.6871,47.6956,47.6616,47.6871,188486.0
2018-02-05 12:00:00,56.0,56.0,55.91,55.91,143423.0,47.6871,47.6871,47.6105,47.6105,143423.0
2018-02-05 12:10:00,55.91,55.91,55.75,55.79,147723.0,47.6105,47.6105,47.4742,47.5083,147723.0
2018-02-05 12:20:00,55.79,55.83,55.73,55.79,187472.0,47.5083,47.5424,47.4572,47.5083,187472.0
2018-02-05 12:30:00,55.78,55.88,55.77,55.84,144334.0,47.4998,47.5849,47.4913,47.5509,144334.0
2018-02-05 12:40:00,55.84,55.93,55.84,55.87,146292.0,47.5509,47.6275,47.5509,47.5764,146292.0
2018-02-05 12:50:00,55.87,55.91,55.82,55.82,183044.0,47.5764,47.6105,47.5338,47.5338,183044.0
2018-02-05 13:00:00,55.82,55.82,55.67,55.7,370031.0,47.5338,47.5338,47.4061,47.4316,370031.0
2018-02-05 13:10:00,55.7,55.71,55.56,55.59,189984.0,47.4316,47.4402,47.3124,47.338,189984.0
2018-02-05 13:20:00,55.59,55.67,55.55,55.65,287351.0,47.338,47.4061,47.3039,47.3891,287351.0
2018-02-05 13:30:00,55.66,55.72,55.61,55.63,283451.0,47.3976,47.4487,47.355,47.372,283451.0
2018-02-05 13:40:00,55.63,55.74,55.63,55.71,231217.0,47.372,47.4657,47.372,47.4402,231217.0
2018-02-05 13:50:00,55.71,55.83,55.71,55.8,213305.0,47.4402,47.5424,47.4402,47.5168,213305.0
2018-02-05 14:00:00,55.8,55.81,55.65,55.67,245235.0,47.5168,47.5253,47.3891,47.4061,245235.0
2018-02-05 14:10:00,55.67,55.75,55.58,55.63,165151.0,47.4061,47.4742,47.3295,47.372,165151.0
2018-02-05 14:20:00,55.63,55.63,55.51,55.55,177105.0,47.372,47.372,47.2699,47.3039,177105.0
2018-02-05 14:30:00,55.55,55.56,55.41,55.43,230471.0,47.3039,47.3124,47.1847,47.2017,230471.0
2018-02-05 14:40:00,55.43,55.51,55.39,55.42,282852.0,47.2017,47.2699,47.1677,47.1932,282852.0
2018-02-05 14:50:00,55.42,55.45,55.23,55.23,277374.0,47.1932,47.2188,47.0314,47.0314,277374.0
2018-02-05 15:00:00,55.23,55.31,54.75,54.84,681541.0,47.0314,47.0995,46.6227,46.6993,681541.0
2018-02-05 15:10:00,54.83,55.16,54.57,54.97,762568.0,46.6908,46.9718,46.4694,46.81,762568.0
2018-02-05 15:20:00,54.94,55.24,54.86,55.17,435448.0,46.7845,47.0399,46.7163,46.9803,435448.0
2018-02-05 15:30:00,55.17,55.26,55.02,55.03,467724.0,46.9803,47.057,46.8526,46.8611,467724.0
2018-02-05 15:40:00,55.03,55.21,54.94,54.94,1103595.0,46.8611,47.0144,46.7845,46.7845,1103595.0
2018-02-05 15:50:00,54.9,55.02,54.67,54.67,1601912.0,46.7504,46.8526,46.5545,46.5545,1601912.0
2018-02-06 09:30:00,53.76,54.53,53.56,54.39,1099942.0,45.7796,46.4353,45.6093,46.3161,1099942.0
2018-02-06 09:40:00,54.39,55.11,54.3,55.11,781336.0,46.3161,46.9292,46.2395,46.9292,781336.0
2018-02-06 09:50:00,55.1,56.06,55.1,55.6,1063690.0,46.9207,47.7382,46.9207,47.3465,1063690.0
2018-02-06 10:00:00,55.63,55.92,55.4,55.41,567094.0,47.372,47.619,47.1762,47.1847,567094.0
2018-02-06 10:10:00,55.42,55.62,54.86,55.01,540402.0,47.1932,47.3635,46.7163,46.8441,540402.0
2018-02-06 10:20:00,55.02,55.19,54.66,54.77,713711.0,46.8526,46.9974,46.546,46.6397,713711.0
2018-02-06 10:30:00,54.75,54.78,54.35,54.47,369397.0,46.6227,46.6482,46.282,46.3842,369397.0
2018-02-06 10:40:00,54.47,54.92,54.35,54.79,359002.0,46.3842,46.7674,46.282,46.6567,359002.0
2018-02-06 10:50:00,54.81,55.07,54.7,54.72,302859.0,46.6738,46.8952,46.5801,46.5971,302859.0
2018-02-06 11:00:00,54.73,54.88,54.59,54.77,271188.0,46.6056,46.7334,46.4864,46.6397,271188.0
2018-02-06 11:10:00,54.77,54.91,54.53,54.81,284364.0,46.6397,46.7589,46.4353,46.6738,284364.0
2018-02-06 11:20:00,54.79,54.87,54.58,54.67,370543.0,46.6567,46.7249,46.4779,46.5545,370543.0
2018-02-06 11:30:00,54.65,54.66,54.4,54.52,383032.0,46.5375,46.546,46.3246,46.4268,383032.0
2018-02-06 11:40:00,54.51,54.7,54.5,54.7,216799.0,46.4183,46.5801,46.4098,46.5801,216799.0
2018-02-06 11:50:00,54.7,54.9,54.68,54.8,259894.0,46.5801,46.7504,46.5631,46.6652,259894.0
2018-02-06 12:00:00,54.81,55.05,54.81,54.99,253465.0,46.6738,46.8781,46.6738,46.827,253465.0
2018-02-06 12:10:00,54.99,55.15,54.89,54.93,225125.0,46.827,46.9633,46.7419,46.776,225125.0
2018-02-06 12:20:00,54.93,55.23,54.89,55.22,195305.0,46.776,47.0314,46.7419,47.0229,195305.0
2018-02-06 12:30:00,55.22,55.29,55.03,55.28,279079.0,47.0229,47.0825,46.8611,47.074,279079.0
2018-02-06 12:40:00,55.26,55.27,54.95,55.0,211210.0,47.057,47.0655,46.793,46.8356,211210.0
2018-02-06 12:50:00,55.0,55.01,54.83,54.89,269626.0,46.8356,46.8441,46.6908,46.7419,269626.0
2018-02-06 13:00:00,54.88,54.88,54.67,54.68,230667.0,46.7334,46.7334,46.5545,46.5631,230667.0
2018-02-06 13:10:00,54.68,54.93,54.66,54.89,186500.0,46.5631,46.776,46.546,46.7419,186500.0
2018-02-06 13:20:00,54.89,54.94,54.78,54.85,192634.0,46.7419,46.7845,46.6482,46.7078,192634.0
2018-02-06 13:30:00,54.84,54.85,54.58,54.73,160679.0,46.6993,46.7078,46.4779,46.6056,160679.0
2018-02-06 13:40:00,54.73,54.74,54.56,54.59,192060.0,46.6056,46.6142,46.4609,46.4864,192060.0
2018-02-06 13:50:00,54.61,54.61,54.49,54.54,191115.0,46.5035,46.5035,46.4013,46.4438,191115.0
2018-02-06 14:00:00,54.54,54.67,54.54,54.63,278679.0,46.4438,46.5545,46.4438,46.5205,278679.0
2018-02-06 14:10:00,54.62,54.87,54.57,54.61,375251.0,46.512,46.7249,46.4694,46.5035,375251.0
2018-02-06 14:20:00,54.61,54.72,54.54,54.66,228914.0,46.5035,46.5971,46.4438,46.546,228914.0
2018-02-06 14:30:00,54.66,54.78,54.62,54.67,245341.0,46.546,46.6482,46.512,46.5545,245341.0
2018-02-06 14:40:00,54.68,55.05,54.66,55.04,332550.0,46.5631,46.8781,46.546,46.8696,332550.0
2018-02-06 14:50:00,55.03,55.38,55.0,55.34,303910.0,46.8611,47.1592,46.8356,47.1251,303910.0
2018-02-06 15:00:00,55.34,55.69,55.31,55.68,431133.0,47.1251,47.4231,47.0995,47.4146,431133.0
2018-02-06 15:10:00,55.69,55.69,55.37,55.41,275357.0,47.4231,47.4231,47.1506,47.1847,275357.0
2018-02-06 15:20:00,55.42,55.49,55.26,55.46,256239.0,47.1932,47.2528,47.057,47.2273,256239.0
2018-02-06 15:30:00,55.46,55.7,55.32,55.69,433039.0,47.2273,47.4316,47.1081,47.4231,433039.0
2018-02-06 15:40:00,55.68,55.74,55.46,55.48,510343.0,47.4146,47.4657,47.2273,47.2443,510343.0
2018-02-06 15:50:00,55.47,55.63,55.33,55.62,884938.0,47.2358,47.372,47.1166,47.3635,884938.0
2018-02-07 09:30:00,55.08,55.23,54.85,55.15,569846.0,47.1621,47.2905,46.9651,47.222,569846.0
2018-02-07 09:40:00,55.14,55.43,55.03,55.07,330568.0,47.2134,47.4617,47.1192,47.1535,330568.0
2018-02-07 09:50:00,55.06,55.14,54.96,55.14,327508.0,47.1449,47.2134,47.0593,47.2134,327508.0
2018-02-07 10:00:00,55.15,55.37,55.01,55.29,245404.0,47.222,47.4104,47.1021,47.3419,245404.0
2018-02-07 10:10:00,55.28,55.29,55.14,55.21,202796.0,47.3333,47.3419,47.2134,47.2734,202796.0
2018-02-07 10:20:00,55.21,55.25,55.1,55.17,222971.0,47.2734,47.3076,47.1792,47.2391,222971.0
2018-02-07 10:30:00,55.17,55.3,55.12,55.14,199168.0,47.2391,47.3504,47.1963,47.2134,199168.0
2018-02-07 10:40:00,55.14,55.15,55.04,55.09,246197.0,47.2134,47.222,47.1278,47.1706,246197.0
2018-02-07 10:50:00,55.1,55.25,55.06,55.11,258867.0,47.1792,47.3076,47.1449,47.1877,258867.0
2018-02-07 11:00:00,55.12,55.34,55.11,55.3,265865.0,47.1963,47.3847,47.1877,47.3504,265865.0
2018-02-07 11:10:00,55.3,55.31,55.12,55.14,296223.0,47.3504,47.359,47.1963,47.2134,296223.0
2018-02-07 11:20:00,55.14,55.16,54.99,55.01,338207.0,47.2134,47.2306,47.085,47.1021,338207.0
2018-02-07 11:30:00,55.01,55.05,54.98,55.0,250225.0,47.1021,47.1364,47.0764,47.0936,250225.0
2018-02-07 11:40:00,55.01,55.06,54.96,54.99,164898.0,47.1021,47.1449,47.0593,47.085,164898.0
2018-02-07 11:50:00,54.99,55.06,54.97,55.0,299994.0,47.085,47.1449,47.0679,47.0936,299994.0
2018-02-07 12:00:00,55.01,55.12,54.98,55.03,186747.0,47.1021,47.1963,47.0764,47.1192,186747.0
2018-02-07 12:10:00,55.03,55.04,54.96,54.98,152730.0,47.1192,47.1278,47.0593,47.0764,152730.0
2018-02-07 12:20:00,54.98,55.01,54.95,55.01,131100.0,47.0764,47.1021,47.0507,47.1021,131100.0
2018-02-07 12:30:00,55.01,55.02,54.97,54.98,189594.0,47.1021,47.1107,47.0679,47.0764,189594.0
2018-02-07 12:40:00,54.99,55.05,54.92,54.94,303071.0,47.085,47.1364,47.0251,47.0422,303071.0
2018-02-07 12:50:00,54.94,55.0,54.93,54.97,162034.0,47.0422,47.0936,47.0336,47.0679,162034.0
2018-02-07 13:00:00,54.98,55.04,54.85,54.91,361809.0,47.0764,47.1278,46.9651,47.0165,361809.0
2018-02-07 13:10:00,54.9,54.96,54.63,54.76,517827.0,47.0079,47.0593,46.7767,46.8881,517827.0
2018-02-07 13:20:00,54.75,54.76,54.56,54.73,420295.0,46.8795,46.8881,46.7168,46.8624,420295.0
2018-02-07 13:30:00,54.71,54.8,54.61,54.72,252805.0,46.8452,46.9223,46.7596,46.8538,252805.0
2018-02-07 13:40:00,54.73,54.8,54.67,54.69,303169.0,46.8624,46.9223,46.811,46.8281,303169.0
2018-02-07 13:50:00,54.69,54.84,54.64,54.82,181406.0,46.8281,46.9566,46.7853,46.9394,181406.0
2018-02-07 14:00:00,54.82,54.82,54.63,54.65,243278.0,46.9394,46.9394,46.7767,46.7939,243278.0
2018-02-07 14:10:00,54.65,54.76,54.65,54.74,212932.0,46.7939,46.8881,46.7939,46.8709,212932.0
2018-02-07 14:20:00,54.75,54.85,54.7,54.85,280627.0,46.8795,46.9651,46.8367,46.9651,280627.0
2018-02-07 14:30:00,54.85,54.95,54.83,54.87,220868.0,46.9651,47.0507,46.948,46.9822,220868.0
2018-02-07 14:40:00,54.87,54.92,54.71,54.71,163128.0,46.9822,47.0251,46.8452,46.8452,163128.0
2018-02-07 14:50:00,54.71,54.76,54.55,54.75,217443.0,46.8452,46.8881,46.7082,46.8795,217443.0
2018-02-07 15:00:00,54.74,54.81,54.69,54.71,453025.0,46.8709,46.9309,46.8281,46.8452,453025.0
2018-02-07 15:10:00,54.7,54.84,54.69,54.81,259218.0,46.8367,46.9566,46.8281,46.9309,259218.0
2018-02-07 15:20:00,54.8,54.86,54.75,54.86,325544.0,46.9223,46.9737,46.8795,46.9737,325544.0
2018-02-07 15:30:00,54.86,54.98,54.84,54.94,345143.0,46.9737,47.0764,46.9566,47.0422,345143.0
2018-02-07 15:40:00,54.94,55.0,54.68,54.69,392409.0,47.0422,47.0936,46.8196,46.8281,392409.0
2018-02-07 15:50:00,54.68,54.72,54.44,54.46,1111874.0,46.8196,46.8538,46.6141,46.6312,1111874.0
2018-02-08 09:30:00,54.5,54.57,54.27,54.49,487203.0,46.6654,46.7254,46.4685,46.6569,487203.0
2018-02-08 09:40:00,54.48,54.51,54.31,54.45,222386.0,46.6483,46.674,46.5027,46.6226,222386.0
2018-02-08 09:50:00,54.45,54.52,54.39,54.51,375120.0,46.6226,46.6826,46.5712,46.674,375120.0
2018-02-08 10:00:00,54.52,54.68,54.48,54.62,559660.0,46.6826,46.8196,46.6483,46.7682,559660.0
2018-02-08 10:10:00,54.62,54.62,54.44,54.45,330900.0,46.7682,46.7682,46.6141,46.6226,330900.0
2018-02-08 10:20:00,54.46,54.62,54.37,54.55,176150.0,46.6312,46.7682,46.5541,46.7082,176150.0
2018-02-08 10:30:00,54.55,54.55,54.42,54.47,333615.0,46.7082,46.7082,46.5969,46.6397,333615.0
2018-02-08 10:40:00,54.47,54.51,54.36,54.37,240398.0,46.6397,46.674,46.5456,46.5541,240398.0
2018-02-08 10:50:00,54.38,54.4,54.27,54.39,208445.0,46.5627,46.5798,46.4685,46.5712,208445.0
2018-02-08 11:00:00,54.38,54.51,54.33,54.47,302275.0,46.5627,46.674,46.5199,46.6397,302275.0
2018-02-08 11:10:00,54.46,54.48,54.36,54.39,401645.0,46.6312,46.6483,46.5456,46.5712,401645.0
2018-02-08 11:20:00,54.39,54.44,54.25,54.34,241445.0,46.5712,46.6141,46.4514,46.5284,241445.0
2018-02-08 11:30:00,54.35,54.5,54.27,54.45,298410.0,46.537,46.6654,46.4685,46.6226,298410.0
2018-02-08 11:40:00,54.45,54.5,54.36,54.38,293509.0,46.6226,46.6654,46.5456,46.5627,293509.0
2018-02-08 11:50:00,54.38,54.51,54.37,54.38,322939.0,46.5627,46.674,46.5541,46.5627,322939.0
2018-02-08 12:00:00,54.38,54.44,54.26,54.27,162487.0,46.5627,46.6141,46.4599,46.4685,162487.0
2018-02-08 12:10:00,54.26,54.38,54.24,54.37,280760.0,46.4599,46.5627,46.4428,46.5541,280760.0
2018-02-08 12:20:00,54.38,54.42,54.25,54.28,393809.0,46.5627,46.5969,46.4514,46.4771,393809.0
2018-02-08 12:30:00,54.29,54.33,54.17,54.27,249756.0,46.4856,46.5199,46.3829,46.4685,249756.0
2018-02-08 12:40:00,54.28,54.36,54.06,54.18,351932.0,46.4771,46.5456,46.2887,46.3914,351932.0
2018-02-08 12:50:00,54.18,54.2,54.0,54.18,395683.0,46.3914,46.4086,46.2373,46.3914,395683.0
2018-02-08 13:00:00,54.18,54.47,54.12,54.42,476126.0,46.3914,46.6397,46.3401,46.5969,476126.0
2018-02-08 13:10:00,54.41,54.51,54.22,54.41,359685.0,46.5884,46.674,46.4257,46.5884,359685.0
2018-02-08 13:20:00,54.4,54.54,54.28,54.28,241733.0,46.5798,46.6997,46.4771,46.4771,241733.0
2018-02-08 13:30:00,54.28,54.51,54.23,54.49,216430.0,46.4771,46.674,46.4342,46.6569,216430.0
2018-02-08 13:40:00,54.5,54.52,54.35,54.45,392311.0,46.6654,46.6826,46.537,46.6226,392311.0
2018-02-08 13:50:00,54.46,54.64,54.44,54.59,374850.0,46.6312,46.7853,46.6141,46.7425,374850.0
2018-02-08 14:00:00,54.58,54.6,54.4,54.53,567126.0,46.7339,46.7511,46.5798,46.6911,567126.0
2018-02-08 14:10:00,54.54,54.76,54.54,54.69,302172.0,46.6997,46.8881,46.6997,46.8281,302172.0
2018-02-08 14:20:00,54.7,54.79,54.61,54.65,317905.0,46.8367,46.9137,46.7596,46.7939,317905.0
2018-02-08 14:30:00,54.65,54.65,54.49,54.65,331448.0,46.7939,46.7939,46.6569,46.7939,331448.0
2018-02-08 14:40:00,54.65,54.69,54.51,54.64,186427.0,46.7939,46.8281,46.674,46.7853,186427.0
2018-02-08 14:50:00,54.64,54.65,54.45,54.5,641448.0,46.7853,46.7939,46.6226,46.6654,641448.0
2018-02-08 15:00:00,54.5,54.58,54.42,54.43,400646.0,46.6654,46.7339,46.5969,46.6055,400646.0
2018-02-08 15:10:00,54.42,54.61,54.39,54.54,378873.0,46.5969,46.7596,46.5712,46.6997,378873.0
2018-02-08 15:20:00,54.55,54.67,54.49,54.55,365630.0,46.7082,46.811,46.6569,46.7082,365630.0
2018-02-08 15:30:00,54.54,54.61,54.33,54.35,384955.0,46.6997,46.7596,46.5199,46.537,384955.0
2018-02-08 15:40:00,54.34,54.44,54.06,54.14,611543.0,46.5284,46.6141,46.2887,46.3572,611543.0
2018-02-08 15:50:00,54.12,54.13,53.75,53.76,1484668.0,46.3401,46.3486,46.0233,46.0318,1484668.0
2018-02-09 09:30:00,54.2,54.72,54.15,54.63,791527.0,46.4086,46.8538,46.3657,46.7767,791527.0
2018-02-09 09:40:00,54.63,54.93,54.45,54.86,734107.0,46.7767,47.0336,46.6226,46.9737,734107.0
2018-02-09 09:50:00,54.86,54.98,54.7,54.8,449834.0,46.9737,47.0764,46.8367,46.9223,449834.0
2018-02-09 10:00:00,54.81,55.06,54.7,54.93,530547.0,46.9309,47.1449,46.8367,47.0336,530547.0
2018-02-09 10:10:00,54.92,55.0,54.66,54.86,595572.0,47.0251,47.0936,46.8024,46.9737,595572.0
2018-02-09 10:20:00,54.86,54.9,54.73,54.8,243759.0,46.9737,47.0079,46.8624,46.9223,243759.0
2018-02-09 10:30:00,54.81,54.85,54.67,54.67,270180.0,46.9309,46.9651,46.811,46.811,270180.0
2018-02-09 10:40:00,54.67,54.73,54.47,54.53,458594.0,46.811,46.8624,46.6397,46.6911,458594.0
2018-02-09 10:50:00,54.54,54.87,54.47,54.86,476315.0,46.6997,46.9822,46.6397,46.9737,476315.0
2018-02-09 11:00:00,54.87,54.96,54.77,54.8,342509.0,46.9822,47.0593,46.8966,46.9223,342509.0
2018-02-09 11:10:00,54.8,54.89,54.59,54.67,283859.0,46.9223,46.9994,46.7425,46.811,283859.0
2018-02-09 11:20:00,54.67,54.76,54.53,54.59,246408.0,46.811,46.8881,46.6911,46.7425,246408.0
2018-02-09 11:30:00,54.58,54.61,54.42,54.42,307462.0,46.7339,46.7596,46.5969,46.5969,307462.0
2018-02-09 11:40:00,54.42,54.48,54.37,54.39,264106.0,46.5969,46.6483,46.5541,46.5712,264106.0
2018-02-09 11:50:00,54.39,54.4,54.19,54.21,240960.0,46.5712,46.5798,46.4,46.4171,240960.0
2018-02-09 12:00:00,54.21,54.28,53.95,53.95,307432.0,46.4171,46.4771,46.1945,46.1945,307432.0
2018-02-09 12:10:00,53.96,54.18,53.94,54.06,374104.0,46.2031,46.3914,46.1859,46.2887,374104.0
2018-02-09 12:20:00,54.06,54.26,54.01,54.01,409140.0,46.2887,46.4599,46.2459,46.2459,409140.0
2018-02-09 12:30:00,54.03,54.11,53.92,53.92,298706.0,46.263,46.3315,46.1688,46.1688,298706.0
2018-02-09 12:40:00,53.92,53.92,53.74,53.78,342657.0,46.1688,46.1688,46.0147,46.0489,342657.0
2018-02-09 12:50:00,53.78,53.99,53.78,53.97,454158.0,46.0489,46.2288,46.0489,46.2116,454158.0
2018-02-09 13:00:00,53.97,54.01,53.8,53.84,272705.0,46.2116,46.2459,46.0661,46.1003,272705.0
2018-02-09 13:10:00,53.84,53.87,53.71,53.79,284637.0,46.1003,46.126,45.989,46.0575,284637.0
2018-02-09 13:20:00,53.79,53.87,53.65,53.75,320594.0,46.0575,46.126,45.9376,46.0233,320594.0
2018-02-09 13:30:00,53.74,53.8,53.65,53.69,400540.0,46.0147,46.0661,45.9376,45.9719,400540.0
2018-02-09 13:40:00,53.7,54.01,53.68,53.98,484778.0,45.9804,46.2459,45.9633,46.2202,484778.0
2018-02-09 13:50:00,53.99,54.19,53.91,53.91,319435.0,46.2288,46.4,46.1603,46.1603,319435.0
2018-02-09 14:00:00,53.9,54.31,53.89,54.09,453706.0,46.1517,46.5027,46.1431,46.3144,453706.0
2018-02-09 14:10:00,54.1,54.47,54.07,54.42,544104.0,46.3229,46.6397,46.2972,46.5969,544104.0
2018-02-09 14:20:00,54.44,54.71,54.33,54.42,444306.0,46.6141,46.8452,46.5199,46.5969,444306.0
2018-02-09 14:30:00,54.44,54.5,54.29,54.43,374460.0,46.6141,46.6654,46.4856,46.6055,374460.0
2018-02-09 14:40:00,54.43,54.51,54.27,54.38,326651.0,46.6055,46.674,46.4685,46.5627,326651.0
2018-02-09 14:50:00,54.37,54.49,54.25,54.3,269679.0,46.5541,46.6569,46.4514,46.4942,269679.0
2018-02-09 15:00:00,54.3,54.3,53.9,53.96,331264.0,46.4942,46.4942,46.1517,46.2031,331264.0
2018-02-09 15:10:00,53.95,54.38,53.89,54.29,570846.0,46.1945,46.5627,46.1431,46.4856,570846.0
2018-02-09 15:20:00,54.3,54.56,54.28,54.45,393693.0,46.4942,46.7168,46.4771,46.6226,393693.0
2018-02-09 15:30:00,54.46,54.71,54.44,54.59,440125.0,46.6312,46.8452,46.6141,46.7425,440125.0
2018-02-09 15:40:00,54.6,54.86,54.59,54.82,967394.0,46.7511,46.9737,46.7425,46.9394,967394.0
2018-02-09 15:50:00,54.82,54.89,54.47,54.57,1527385.0,46.9394,46.9994,46.6397,46.7254,1527385.0
2018-02-12 09:30:00,54.86,55.19,54.85,55.07,731233.0,46.9737,47.2562,46.9651,47.1535,731233.0
2018-02-12 09:40:00,55.07,55.18,54.84,54.91,314244.0,47.1535,47.2477,46.9566,47.0165,314244.0
2018-02-12 09:50:00,54.92,55.04,54.86,54.88,311500.0,47.0251,47.1278,46.9737,46.9908,311500.0
2018-02-12 10:00:00,54.89,54.99,54.71,54.73,285039.0,46.9994,47.085,46.8452,46.8624,285039.0
2018-02-12 10:10:00,54.74,54.87,54.58,54.59,213025.0,46.8709,46.9822,46.7339,46.7425,213025.0
2018-02-12 10:20:00,54.6,54.7,54.55,54.68,249767.0,46.7511,46.8367,46.7082,46.8196,249767.0
2018-02-12 10:30:00,54.7,54.83,54.6,54.73,188016.0,46.8367,46.948,46.7511,46.8624,188016.0
2018-02-12 10:40:00,54.74,54.81,54.59,54.8,222459.0,46.8709,46.9309,46.7425,46.9223,222459.0
2018-02-12 10:50:00,54.81,54.91,54.72,54.91,227328.0,46.9309,47.0165,46.8538,47.0165,227328.0
2018-02-12 11:00:00,54.91,54.95,54.8,54.93,144408.0,47.0165,47.0507,46.9223,47.0336,144408.0
2018-02-12 11:10:00,54.93,55.12,54.9,55.12,229895.0,47.0336,47.1963,47.0079,47.1963,229895.0
2018-02-12 11:20:00,55.12,55.19,55.08,55.13,222266.0,47.1963,47.2562,47.1621,47.2049,222266.0
2018-02-12 11:30:00,55.13,55.19,55.09,55.16,168533.0,47.2049,47.2562,47.1706,47.2306,168533.0
2018-02-12 11:40:00,55.17,55.3,55.1,55.28,198728.0,47.2391,47.3504,47.1792,47.3333,198728.0
2018-02-12 11:50:00,55.29,55.46,55.22,55.41,146015.0,47.3419,47.4874,47.2819,47.4446,146015.0
2018-02-12 12:00:00,55.41,55.5,55.3,55.47,148852.0,47.4446,47.5217,47.3504,47.496,148852.0
2018-02-12 12:10:00,55.48,55.73,55.44,55.66,336606.0,47.5046,47.7186,47.4703,47.6587,336606.0
2018-02-12 12:20:00,55.66,55.67,55.56,55.6,209368.0,47.6587,47.6672,47.5731,47.6073,209368.0
2018-02-12 12:30:00,55.6,55.64,55.55,55.56,134246.0,47.6073,47.6416,47.5645,47.5731,134246.0
2018-02-12 12:40:00,55.57,55.57,55.46,55.46,101464.0,47.5816,47.5816,47.4874,47.4874,101464.0
2018-02-12 12:50:00,55.46,55.55,55.44,55.46,106280.0,47.4874,47.5645,47.4703,47.4874,106280.0
2018-02-12 13:00:00,55.46,55.49,55.31,55.36,95819.0,47.4874,47.5131,47.359,47.4018,95819.0
2018-02-12 13:10:00,55.36,55.45,55.35,55.37,88672.0,47.4018,47.4789,47.3932,47.4104,88672.0
2018-02-12 13:20:00,55.36,55.38,55.3,55.36,96985.0,47.4018,47.4189,47.3504,47.4018,96985.0
2018-02-12 13:30:00,55.36,55.37,55.25,55.29,102795.0,47.4018,47.4104,47.3076,47.3419,102795.0
2018-02-12 13:40:00,55.29,55.4,55.24,55.3,147058.0,47.3419,47.4361,47.2991,47.3504,147058.0
2018-02-12 13:50:00,55.3,55.5,55.29,55.48,148048.0,47.3504,47.5217,47.3419,47.5046,148048.0
2018-02-12 14:00:00,55.48,55.5,55.35,55.38,240309.0,47.5046,47.5217,47.3932,47.4189,240309.0
2018-02-12 14:10:00,55.39,55.45,55.37,55.41,110778.0,47.4275,47.4789,47.4104,47.4446,110778.0
2018-02-12 14:20:00,55.41,55.46,55.36,55.41,126573.0,47.4446,47.4874,47.4018,47.4446,126573.0
2018-02-12 14:30:00,55.41,55.59,55.41,55.58,125614.0,47.4446,47.5987,47.4446,47.5902,125614.0
2018-02-12 14:40:00,55.59,55.63,55.51,55.53,156302.0,47.5987,47.633,47.5302,47.5474,156302.0
2018-02-12 14:50:00,55.53,55.59,55.45,55.46,132074.0,47.5474,47.5987,47.4789,47.4874,132074.0
2018-02-12 15:00:00,55.46,55.69,55.45,55.66,229182.0,47.4874,47.6844,47.4789,47.6587,229182.0
2018-02-12 15:10:00,55.66,55.69,55.61,55.66,129287.0,47.6587,47.6844,47.6159,47.6587,129287.0
2018-02-12 15:20:00,55.66,55.69,55.58,55.62,168663.0,47.6587,47.6844,47.5902,47.6244,168663.0
2018-02-12 15:30:00,55.62,55.66,55.44,55.5,243585.0,47.6244,47.6587,47.4703,47.5217,243585.0
2018-02-12 15:40:00,55.5,55.56,55.25,55.34,412658.0,47.5217,47.5731,47.3076,47.3847,412658.0
2018-02-12 15:50:00,55.33,55.46,55.22,55.39,728608.0,47.3761,47.4874,47.2819,47.4275,728608.0
2018-02-13 09:30:00,55.25,55.33,55.06,55.21,362685.0,47.3076,47.3761,47.1449,47.2734,362685.0
2018-02-13 09:40:00,55.2,55.24,55.04,55.21,273222.0,47.2648,47.2991,47.1278,47.2734,273222.0
2018-02-13 09:50:00,55.21,55.27,55.11,55.22,142780.0,47.2734,47.3247,47.1877,47.2819,142780.0
2018-02-13 10:00:00,55.22,55.33,55.12,55.14,180066.0,47.2819,47.3761,47.1963,47.2134,180066.0
2018-02-13 10:10:00,55.14,55.14,55.02,55.13,144635.0,47.2134,47.2134,47.1107,47.2049,144635.0
2018-02-13 10:20:00,55.12,55.18,55.09,55.1,151201.0,47.1963,47.2477,47.1706,47.1792,151201.0
2018-02-13 10:30:00,55.1,55.15,55.03,55.15,110360.0,47.1792,47.222,47.1192,47.222,110360.0
2018-02-13 10:40:00,55.15,55.27,55.13,55.23,165649.0,47.222,47.3247,47.2049,47.2905,165649.0
2018-02-13 10:50:00,55.23,55.29,55.17,55.22,97556.0,47.2905,47.3419,47.2391,47.2819,97556.0
2018-02-13 11:00:00,55.23,55.25,55.12,55.19,242945.0,47.2905,47.3076,47.1963,47.2562,242945.0
2018-02-13 11:10:00,55.2,55.26,55.17,55.23,126104.0,47.2648,47.3162,47.2391,47.2905,126104.0
2018-02-13 11:20:00,55.23,55.37,55.23,55.31,229582.0,47.2905,47.4104,47.2905,47.359,229582.0
2018-02-13 11:30:00,55.31,55.37,55.25,55.35,130573.0,47.359,47.4104,47.3076,47.3932,130573.0
2018-02-13 11:40:00,55.34,55.39,55.28,55.34,77620.0,47.3847,47.4275,47.3333,47.3847,77620.0
2018-02-13 11:50:00,55.33,55.4,55.3,55.33,85963.0,47.3761,47.4361,47.3504,47.3761,85963.0
2018-02-13 12:00:00,55.33,55.36,55.29,55.32,104304.0,47.3761,47.4018,47.3419,47.3676,104304.0
2018-02-13 12:10:00,55.33,55.38,55.32,55.34,78200.0,47.3761,47.4189,47.3676,47.3847,78200.0
2018-02-13 12:20:00,55.34,55.35,55.27,55.31,97532.0,47.3847,47.3932,47.3247,47.359,97532.0
2018-02-13 12:30:00,55.3,55.31,55.22,55.31,127998.0,47.3504,47.359,47.2819,47.359,127998.0
2018-02-13 12:40:00,55.3,55.36,55.3,55.34,98005.0,47.3504,47.4018,47.3504,47.3847,98005.0
2018-02-13 12:50:00,55.35,55.37,55.27,55.27,129250.0,47.3932,47.4104,47.3247,47.3247,129250.0
2018-02-13 13:00:00,55.28,55.33,55.23,55.32,114698.0,47.3333,47.3761,47.2905,47.3676,114698.0
2018-02-13 13:10:00,55.32,55.43,55.3,55.42,89445.0,47.3676,47.4617,47.3504,47.4532,89445.0
2018-02-13 13:20:00,55.42,55.57,55.42,55.52,140572.0,47.4532,47.5816,47.4532,47.5388,140572.0
2018-02-13 13:30:00,55.52,55.6,55.49,55.6,107657.0,47.5388,47.6073,47.5131,47.6073,107657.0
2018-02-13 13:40:00,55.6,55.65,55.56,55.61,113016.0,47.6073,47.6501,47.5731,47.6159,113016.0
2018-02-13 13:50:00,55.61,55.62,55.51,55.55,112207.0,47.6159,47.6244,47.5302,47.5645,112207.0
2018-02-13 14:00:00,55.55,55.63,55.53,55.63,89483.0,47.5645,47.633,47.5474,47.633,89483.0
2018-02-13 14:10:00,55.63,55.69,55.62,55.66,103157.0,47.633,47.6844,47.6244,47.6587,103157.0
2018-02-13 14:20:00,55.65,55.69,55.58,55.61,82709.0,47.6501,47.6844,47.5902,47.6159,82709.0
2018-02-13 14:30:00,55.6,55.62,55.58,55.61,104606.0,47.6073,47.6244,47.5902,47.6159,104606.0
2018-02-13 14:40:00,55.61,55.65,55.57,55.65,116403.0,47.6159,47.6501,47.5816,47.6501,116403.0
2018-02-13 14:50:00,55.65,55.72,55.64,55.7,132720.0,47.6501,47.7101,47.6416,47.6929,132720.0
2018-02-13 15:00:00,55.7,55.7,55.57,55.59,260543.0,47.6929,47.6929,47.5816,47.5987,260543.0
2018-02-13 15:10:00,55.58,55.7,55.56,55.67,339104.0,47.5902,47.6929,47.5731,47.6672,339104.0
2018-02-13 15:20:00,55.66,55.68,55.58,55.64,348060.0,47.6587,47.6758,47.5902,47.6416,348060.0
2018-02-13 15:30:00,55.63,55.71,55.62,55.7,383355.0,47.633,47.7015,47.6244,47.6929,383355.0
2018-02-13 15:40:00,55.7,55.72,55.57,55.58,380923.0,47.6929,47.7101,47.5816,47.5902,380923.0
2018-02-13 15:50:00,55.58,55.72,55.55,55.68,777921.0,47.5902,47.7101,47.5645,47.6758,777921.0
2018-02-14 09:30:00,55.38,55.62,55.29,55.36,473864.0,47.4189,47.6244,47.3419,47.4018,473864.0
2018-02-14 09:40:00,55.36,55.54,55.32,55.51,290938.0,47.4018,47.5559,47.3676,47.5302,290938.0
2018-02-14 09:50:00,55.51,55.76,55.48,55.58,303240.0,47.5302,47.7443,47.5046,47.5902,303240.0
2018-02-14 10:00:00,55.58,55.78,55.52,55.77,169723.0,47.5902,47.7614,47.5388,47.7529,169723.0
2018-02-14 10:10:00,55.76,55.87,55.62,55.7,205773.0,47.7443,47.8385,47.6244,47.6929,205773.0
2018-02-14 10:20:00,55.7,55.96,55.69,55.81,392351.0,47.6929,47.9156,47.6844,47.7871,392351.0
2018-02-14 10:30:00,55.8,55.89,55.68,55.86,291191.0,47.7786,47.8556,47.6758,47.8299,291191.0
2018-02-14 10:40:00,55.86,55.9,55.69,55.79,288340.0,47.8299,47.8642,47.6844,47.77,288340.0
2018-02-14 10:50:00,55.79,55.97,55.77,55.93,156529.0,47.77,47.9241,47.7529,47.8899,156529.0
2018-02-14 11:00:00,55.93,56.02,55.74,55.76,244499.0,47.8899,47.9669,47.7272,47.7443,244499.0
2018-02-14 11:10:00,55.76,56.0,55.68,55.8,310822.0,47.7443,47.9498,47.6758,47.7786,310822.0
2018-02-14 11:20:00,55.8,55.95,55.79,55.92,252471.0,47.7786,47.907,47.77,47.8813,252471.0
2018-02-14 11:30:00,55.93,55.94,55.79,55.85,252318.0,47.8899,47.8984,47.77,47.8214,252318.0
2018-02-14 11:40:00,55.85,56.03,55.81,55.9,216476.0,47.8214,47.9755,47.7871,47.8642,216476.0
2018-02-14 11:50:00,55.89,55.96,55.85,55.9,184587.0,47.8556,47.9156,47.8214,47.8642,184587.0
2018-02-14 12:00:00,55.91,55.98,55.9,55.92,119868.0,47.8727,47.9327,47.8642,47.8813,119868.0
2018-02-14 12:10:00,55.92,55.98,55.9,55.95,221714.0,47.8813,47.9327,47.8642,47.907,221714.0
2018-02-14 12:20:00,55.95,56.09,55.9,56.08,197702.0,47.907,48.0269,47.8642,48.0183,197702.0
2018-02-14 12:30:00,56.07,56.15,56.04,56.12,164661.0,48.0097,48.0782,47.9841,48.0526,164661.0
2018-02-14 12:40:00,56.13,56.14,56.04,56.08,173817.0,48.0611,48.0697,47.9841,48.0183,173817.0
2018-02-14 12:50:00,56.08,56.3,56.06,56.3,187674.0,48.0183,48.2067,48.0012,48.2067,187674.0
2018-02-14 13:00:00,56.29,56.43,56.27,56.39,290884.0,48.1981,48.318,48.181,48.2837,290884.0
2018-02-14 13:10:00,56.4,56.51,56.38,56.43,237204.0,48.2923,48.3865,48.2752,48.318,237204.0
2018-02-14 13:20:00,56.43,56.54,56.41,56.45,223534.0,48.318,48.4122,48.3009,48.3351,223534.0
2018-02-14 13:30:00,56.46,56.52,56.42,56.42,272005.0,48.3437,48.3951,48.3094,48.3094,272005.0
2018-02-14 13:40:00,56.42,56.5,56.36,56.49,174982.0,48.3094,48.3779,48.2581,48.3694,174982.0
2018-02-14 13:50:00,56.48,56.58,56.48,56.58,213073.0,48.3608,48.4464,48.3608,48.4464,213073.0
2018-02-14 14:00:00,56.58,56.65,56.54,56.65,213094.0,48.4464,48.5064,48.4122,48.5064,213094.0
2018-02-14 14:10:00,56.65,56.68,56.59,56.65,269884.0,48.5064,48.5321,48.455,48.5064,269884.0
2018-02-14 14:20:00,56.65,56.66,56.53,56.53,347166.0,48.5064,48.5149,48.4036,48.4036,347166.0
2018-02-14 14:30:00,56.53,56.67,56.51,56.66,171191.0,48.4036,48.5235,48.3865,48.5149,171191.0
2018-02-14 14:40:00,56.66,56.68,56.57,56.62,197679.0,48.5149,48.5321,48.4379,48.4807,197679.0
2018-02-14 14:50:00,56.63,56.7,56.57,56.59,264666.0,48.4892,48.5492,48.4379,48.455,264666.0
2018-02-14 15:00:00,56.6,56.69,56.48,56.48,416723.0,48.4636,48.5406,48.3608,48.3608,416723.0
2018-02-14 15:10:00,56.48,56.5,56.36,56.37,242667.0,48.3608,48.3779,48.2581,48.2666,242667.0
2018-02-14 15:20:00,56.36,56.4,56.24,56.25,270288.0,48.2581,48.2923,48.1553,48.1639,270288.0
2018-02-14 15:30:00,56.25,56.28,56.15,56.23,263881.0,48.1639,48.1896,48.0782,48.1467,263881.0
2018-02-14 15:40:00,56.23,56.28,56.17,56.24,320379.0,48.1467,48.1896,48.0954,48.1553,320379.0
2018-02-14 15:50:00,56.24,56.26,55.98,56.0,1332680.0,48.1553,48.1724,47.9327,47.9498,1332680.0
2018-02-15 09:30:00,56.36,56.83,56.16,56.83,423353.0,48.2581,48.6605,48.0868,48.6605,423353.0
2018-02-15 09:40:00,56.83,56.83,56.62,56.76,295449.0,48.6605,48.6605,48.4807,48.6006,295449.0
2018-02-15 09:50:00,56.76,56.77,56.63,56.66,198088.0,48.6006,48.6091,48.4892,48.5149,198088.0
2018-02-15 10:00:00,56.65,56.74,56.54,56.55,217178.0,48.5064,48.5834,48.4122,48.4207,217178.0
2018-02-15 10:10:00,56.55,56.55,56.28,56.3,303363.0,48.4207,48.4207,48.1896,48.2067,303363.0
2018-02-15 10:20:00,56.32,56.32,56.16,56.18,256605.0,48.2238,48.2238,48.0868,48.1039,256605.0
2018-02-15 10:30:00,56.18,56.22,56.0,56.01,243538.0,48.1039,48.1382,47.9498,47.9584,243538.0
2018-02-15 10:40:00,56.01,56.07,55.95,56.04,390444.0,47.9584,48.0097,47.907,47.9841,390444.0
2018-02-15 10:50:00,56.04,56.14,56.03,56.07,211004.0,47.9841,48.0697,47.9755,48.0097,211004.0
2018-02-15 11:00:00,56.06,56.12,55.99,56.0,158653.0,48.0012,48.0526,47.9412,47.9498,158653.0
2018-02-15 11:10:00,56.01,56.05,55.9,55.97,240692.0,47.9584,47.9926,47.8642,47.9241,240692.0
2018-02-15 11:20:00,55.97,56.06,55.96,56.06,147525.0,47.9241,48.0012,47.9156,48.0012,147525.0
2018-02-15 11:30:00,56.06,56.15,56.01,56.11,167990.0,48.0012,48.0782,47.9584,48.044,167990.0
2018-02-15 11:40:00,56.12,56.24,56.11,56.22,100947.0,48.0526,48.1553,48.044,48.1382,100947.0
2018-02-15 11:50:00,56.22,56.26,56.1,56.11,132234.0,48.1382,48.1724,48.0354,48.044,132234.0
2018-02-15 12:00:00,56.11,56.17,56.07,56.15,95467.0,48.044,48.0954,48.0097,48.0782,95467.0
2018-02-15 12:10:00,56.16,56.18,56.11,56.15,90732.0,48.0868,48.1039,48.044,48.0782,90732.0
2018-02-15 12:20:00,56.15,56.17,56.06,56.12,96686.0,48.0782,48.0954,48.0012,48.0526,96686.0
2018-02-15 12:30:00,56.11,56.15,56.08,56.12,122325.0,48.044,48.0782,48.0183,48.0526,122325.0
2018-02-15 12:40:00,56.11,56.15,56.09,56.15,103606.0,48.044,48.0782,48.0269,48.0782,103606.0
2018-02-15 12:50:00,56.15,56.19,56.13,56.18,142313.0,48.0782,48.1125,48.0611,48.1039,142313.0
2018-02-15 13:00:00,56.17,56.3,56.16,56.29,106797.0,48.0954,48.2067,48.0868,48.1981,106797.0
2018-02-15 13:10:00,56.29,56.34,56.27,56.33,172262.0,48.1981,48.2409,48.181,48.2324,172262.0
2018-02-15 13:20:00,56.34,56.44,56.33,56.39,254298.0,48.2409,48.3266,48.2324,48.2837,254298.0
2018-02-15 13:30:00,56.39,56.44,56.37,56.39,135983.0,48.2837,48.3266,48.2666,48.2837,135983.0
2018-02-15 13:40:00,56.38,56.53,56.38,56.5,128424.0,48.2752,48.4036,48.2752,48.3779,128424.0
2018-02-15 13:50:00,56.5,56.56,56.44,56.56,91825.0,48.3779,48.4293,48.3266,48.4293,91825.0
2018-02-15 14:00:00,56.55,56.67,56.55,56.64,114595.0,48.4207,48.5235,48.4207,48.4978,114595.0
2018-02-15 14:10:00,56.63,56.64,56.53,56.57,111836.0,48.4892,48.4978,48.4036,48.4379,111836.0
2018-02-15 14:20:00,56.57,56.6,56.52,56.56,157999.0,48.4379,48.4636,48.3951,48.4293,157999.0
2018-02-15 14:30:00,56.55,56.58,56.52,56.58,85502.0,48.4207,48.4464,48.3951,48.4464,85502.0
2018-02-15 14:40:00,56.58,56.64,56.56,56.64,106966.0,48.4464,48.4978,48.4293,48.4978,106966.0
2018-02-15 14:50:00,56.64,56.67,56.57,56.65,106102.0,48.4978,48.5235,48.4379,48.5064,106102.0
2018-02-15 15:00:00,56.65,56.73,56.58,56.6,172975.0,48.5064,48.5749,48.4464,48.4636,172975.0
2018-02-15 15:10:00,56.61,56.62,56.53,56.55,134257.0,48.4721,48.4807,48.4036,48.4207,134257.0
2018-02-15 15:20:00,56.55,56.63,56.53,56.56,156330.0,48.4207,48.4892,48.4036,48.4293,156330.0
2018-02-15 15:30:00,56.55,56.58,56.29,56.36,373374.0,48.4207,48.4464,48.1981,48.2581,373374.0
2018-02-15 15:40:00,56.36,56.53,56.35,56.47,339961.0,48.2581,48.4036,48.2495,48.3522,339961.0
2018-02-15 15:50:00,56.46,56.59,56.44,56.59,685012.0,48.3437,48.455,48.3266,48.455,685012.0
2018-02-16 09:30:00,56.65,57.05,56.63,56.63,952323.0,48.5064,48.8489,48.4892,48.4892,952323.0
2018-02-16 09:40:00,56.63,56.81,56.55,56.74,302022.0,48.4892,48.6434,48.4207,48.5834,302022.0
2018-02-16 09:50:00,56.74,56.75,56.6,56.7,253214.0,48.5834,48.592,48.4636,48.5492,253214.0
2018-02-16 10:00:00,56.71,56.84,56.68,56.8,215106.0,48.5577,48.6691,48.5321,48.6348,215106.0
2018-02-16 10:10:00,56.81,56.83,56.64,56.65,182454.0,48.6434,48.6605,48.4978,48.5064,182454.0
2018-02-16 10:20:00,56.65,56.69,56.58,56.68,158564.0,48.5064,48.5406,48.4464,48.5321,158564.0
2018-02-16 10:30:00,56.68,56.71,56.62,56.69,157101.0,48.5321,48.5577,48.4807,48.5406,157101.0
2018-02-16 10:40:00,56.69,56.81,56.61,56.8,97551.0,48.5406,48.6434,48.4721,48.6348,97551.0
2018-02-16 10:50:00,56.8,56.87,56.76,56.78,155394.0,48.6348,48.6947,48.6006,48.6177,155394.0
2018-02-16 11:00:00,56.78,56.86,56.76,56.83,109414.0,48.6177,48.6862,48.6006,48.6605,109414.0
2018-02-16 11:10:00,56.83,56.88,56.8,56.82,69406.0,48.6605,48.7033,48.6348,48.6519,69406.0
2018-02-16 11:20:00,56.82,56.82,56.66,56.66,98180.0,48.6519,48.6519,48.5149,48.5149,98180.0
2018-02-16 11:30:00,56.66,56.7,56.51,56.52,137133.0,48.5149,48.5492,48.3865,48.3951,137133.0
2018-02-16 11:40:00,56.52,56.53,56.45,56.5,224735.0,48.3951,48.4036,48.3351,48.3779,224735.0
2018-02-16 11:50:00,56.5,56.52,56.47,56.48,252337.0,48.3779,48.3951,48.3522,48.3608,252337.0
2018-02-16 12:00:00,56.48,56.55,56.47,56.5,359848.0,48.3608,48.4207,48.3522,48.3779,359848.0
2018-02-16 12:10:00,56.49,56.64,56.48,56.63,157250.0,48.3694,48.4978,48.3608,48.4892,157250.0
2018-02-16 12:20:00,56.63,56.83,56.59,56.83,310431.0,48.4892,48.6605,48.455,48.6605,310431.0
2018-02-16 12:30:00,56.83,56.88,56.76,56.83,253095.0,48.6605,48.7033,48.6006,48.6605,253095.0
2018-02-16 12:40:00,56.83,56.85,56.8,56.81,85090.0,48.6605,48.6776,48.6348,48.6434,85090.0
2018-02-16 12:50:00,56.8,56.84,56.7,56.84,152138.0,48.6348,48.6691,48.5492,48.6691,152138.0
2018-02-16 13:00:00,56.85,56.88,56.76,56.8,111731.0,48.6776,48.7033,48.6006,48.6348,111731.0
2018-02-16 13:10:00,56.8,56.8,56.68,56.71,145944.0,48.6348,48.6348,48.5321,48.5577,145944.0
2018-02-16 13:20:00,56.71,56.78,56.66,56.67,131005.0,48.5577,48.6177,48.5149,48.5235,131005.0
2018-02-16 13:30:00,56.68,56.72,56.59,56.6,185988.0,48.5321,48.5663,48.455,48.4636,185988.0
2018-02-16 13:40:00,56.6,56.76,56.6,56.72,93967.0,48.4636,48.6006,48.4636,48.5663,93967.0
2018-02-16 13:50:00,56.71,56.77,56.61,56.61,101361.0,48.5577,48.6091,48.4721,48.4721,101361.0
2018-02-16 14:00:00,56.62,56.69,56.59,56.59,140382.0,48.4807,48.5406,48.455,48.455,140382.0
2018-02-16 14:10:00,56.59,56.61,56.42,56.49,163231.0,48.455,48.4721,48.3094,48.3694,163231.0
2018-02-16 14:20:00,56.48,56.48,56.34,56.43,231448.0,48.3608,48.3608,48.2409,48.318,231448.0
2018-02-16 14:30:00,56.44,56.55,56.42,56.47,195184.0,48.3266,48.4207,48.3094,48.3522,195184.0
2018-02-16 14:40:00,56.47,56.51,56.42,56.48,141179.0,48.3522,48.3865,48.3094,48.3608,141179.0
2018-02-16 14:50:00,56.47,56.48,56.39,56.44,157362.0,48.3522,48.3608,48.2837,48.3266,157362.0
2018-02-16 15:00:00,56.44,56.49,56.4,56.45,197259.0,48.3266,48.3694,48.2923,48.3351,197259.0
2018-02-16 15:10:00,56.45,56.47,56.4,56.45,114325.0,48.3351,48.3522,48.2923,48.3351,114325.0
2018-02-16 15:20:00,56.45,56.52,56.42,56.48,152567.0,48.3351,48.3951,48.3094,48.3608,152567.0
2018-02-16 15:30:00,56.47,56.54,56.41,56.54,171759.0,48.3522,48.4122,48.3009,48.4122,171759.0
2018-02-16 15:40:00,56.54,56.59,56.49,56.53,328977.0,48.4122,48.455,48.3694,48.4036,328977.0
2018-02-16 15:50:00,56.53,56.65,56.46,56.46,736651.0,48.4036,48.5064,48.3437,48.3437,736651.0
2018-02-20 09:30:00,56.29,56.54,56.24,56.45,515302.0,48.1981,48.4122,48.1553,48.3351,515302.0
2018-02-20 09:40:00,56.45,56.47,56.14,56.17,202670.0,48.3351,48.3522,48.0697,48.0954,202670.0
2018-02-20 09:50:00,56.18,56.19,55.89,55.97,474689.0,48.1039,48.1125,47.8556,47.9241,474689.0
2018-02-20 10:00:00,55.96,56.04,55.91,56.0,185090.0,47.9156,47.9841,47.8727,47.9498,185090.0
2018-02-20 10:10:00,56.01,56.07,55.95,56.05,162470.0,47.9584,48.0097,47.907,47.9926,162470.0
2018-02-20 10:20:00,56.05,56.12,56.0,56.11,176315.0,47.9926,48.0526,47.9498,48.044,176315.0
2018-02-20 10:30:00,56.11,56.19,56.05,56.1,120892.0,48.044,48.1125,47.9926,48.0354,120892.0
2018-02-20 10:40:00,56.1,56.16,55.98,56.05,137042.0,48.0354,48.0868,47.9327,47.9926,137042.0
2018-02-20 10:50:00,56.05,56.08,55.93,55.98,155116.0,47.9926,48.0183,47.8899,47.9327,155116.0
2018-02-20 11:00:00,55.99,56.11,55.97,56.09,130459.0,47.9412,48.044,47.9241,48.0269,130459.0
2018-02-20 11:10:00,56.1,56.16,56.04,56.06,105930.0,48.0354,48.0868,47.9841,48.0012,105930.0
2018-02-20 11:20:00,56.07,56.16,56.06,56.16,127036.0,48.0097,48.0868,48.0012,48.0868,127036.0
2018-02-20 11:30:00,56.16,56.17,56.08,56.11,136743.0,48.0868,48.0954,48.0183,48.044,136743.0
2018-02-20 11:40:00,56.1,56.2,56.09,56.18,99340.0,48.0354,48.1211,48.0269,48.1039,99340.0
2018-02-20 11:50:00,56.18,56.27,56.18,56.24,138610.0,48.1039,48.181,48.1039,48.1553,138610.0
2018-02-20 12:00:00,56.25,56.4,56.23,56.39,98777.0,48.1639,48.2923,48.1467,48.2837,98777.0
2018-02-20 12:10:00,56.4,56.43,56.36,56.42,78027.0,48.2923,48.318,48.2581,48.3094,78027.0
2018-02-20 12:20:00,56.42,56.43,56.31,56.37,112488.0,48.3094,48.318,48.2152,48.2666,112488.0
2018-02-20 12:30:00,56.38,56.45,56.35,56.43,83696.0,48.2752,48.3351,48.2495,48.318,83696.0
2018-02-20 12:40:00,56.44,56.51,56.43,56.47,107162.0,48.3266,48.3865,48.318,48.3522,107162.0
2018-02-20 12:50:00,56.48,56.5,56.39,56.4,138365.0,48.3608,48.3779,48.2837,48.2923,138365.0
2018-02-20 13:00:00,56.39,56.42,56.27,56.28,93702.0,48.2837,48.3094,48.181,48.1896,93702.0
2018-02-20 13:10:00,56.29,56.32,56.23,56.28,83735.0,48.1981,48.2238,48.1467,48.1896,83735.0
2018-02-20 13:20:00,56.28,56.28,56.17,56.17,65180.0,48.1896,48.1896,48.0954,48.0954,65180.0
2018-02-20 13:30:00,56.17,56.18,56.1,56.13,110596.0,48.0954,48.1039,48.0354,48.0611,110596.0
2018-02-20 13:40:00,56.13,56.19,56.08,56.18,71989.0,48.0611,48.1125,48.0183,48.1039,71989.0
2018-02-20 13:50:00,56.17,56.24,56.17,56.21,133107.0,48.0954,48.1553,48.0954,48.1296,133107.0
2018-02-20 14:00:00,56.22,56.24,56.18,56.18,168023.0,48.1382,48.1553,48.1039,48.1039,168023.0
2018-02-20 14:10:00,56.17,56.17,55.98,56.0,204259.0,48.0954,48.0954,47.9327,47.9498,204259.0
2018-02-20 14:20:00,56.0,56.09,55.96,56.0,159461.0,47.9498,48.0269,47.9156,47.9498,159461.0
2018-02-20 14:30:00,56.0,56.11,55.99,56.1,114662.0,47.9498,48.044,47.9412,48.0354,114662.0
2018-02-20 14:40:00,56.1,56.13,56.06,56.08,104956.0,48.0354,48.0611,48.0012,48.0183,104956.0
2018-02-20 14:50:00,56.07,56.08,55.97,55.98,138495.0,48.0097,48.0183,47.9241,47.9327,138495.0
2018-02-20 15:00:00,55.99,56.04,55.9,55.91,126015.0,47.9412,47.9841,47.8642,47.8727,126015.0
2018-02-20 15:10:00,55.91,55.99,55.9,55.93,243083.0,47.8727,47.9412,47.8642,47.8899,243083.0
2018-02-20 15:20:00,55.93,56.03,55.83,56.02,315926.0,47.8899,47.9755,47.8042,47.9669,315926.0
2018-02-20 15:30:00,56.02,56.04,56.0,56.02,245275.0,47.9669,47.9841,47.9498,47.9669,245275.0
2018-02-20 15:40:00,56.01,56.03,55.97,55.99,302248.0,47.9584,47.9755,47.9241,47.9412,302248.0
2018-02-20 15:50:00,56.0,56.08,55.95,55.97,481677.0,47.9498,48.0183,47.907,47.9241,481677.0
2018-02-21 09:30:00,55.93,56.22,55.86,56.17,372553.0,47.8899,48.1382,47.8299,48.0954,372553.0
2018-02-21 09:40:00,56.18,56.25,56.13,56.2,187397.0,48.1039,48.1639,48.0611,48.1211,187397.0
2018-02-21 09:50:00,56.2,56.21,56.11,56.11,239388.0,48.1211,48.1296,48.044,48.044,239388.0
2018-02-21 10:00:00,56.11,56.11,55.93,55.97,229247.0,48.044,48.044,47.8899,47.9241,229247.0
2018-02-21 10:10:00,55.97,56.01,55.94,55.96,166406.0,47.9241,47.9584,47.8984,47.9156,166406.0
2018-02-21 10:20:00,55.96,56.02,55.91,55.93,129398.0,47.9156,47.9669,47.8727,47.8899,129398.0
2018-02-21 10:30:00,55.94,56.04,55.93,56.04,114057.0,47.8984,47.9841,47.8899,47.9841,114057.0
2018-02-21 10:40:00,56.05,56.08,55.98,55.98,125570.0,47.9926,48.0183,47.9327,47.9327,125570.0
2018-02-21 10:50:00,55.98,56.04,55.98,56.03,151300.0,47.9327,47.9841,47.9327,47.9755,151300.0
2018-02-21 11:00:00,56.04,56.21,56.04,56.16,173578.0,47.9841,48.1296,47.9841,48.0868,173578.0
2018-02-21 11:10:00,56.15,56.15,56.03,56.08,118676.0,48.0782,48.0782,47.9755,48.0183,118676.0
2018-02-21 11:20:00,56.08,56.13,56.06,56.09,95174.0,48.0183,48.0611,48.0012,48.0269,95174.0
2018-02-21 11:30:00,56.09,56.14,56.07,56.1,92606.0,48.0269,48.0697,48.0097,48.0354,92606.0
2018-02-21 11:40:00,56.11,56.21,56.1,56.19,83323.0,48.044,48.1296,48.0354,48.1125,83323.0
2018-02-21 11:50:00,56.19,56.25,56.16,56.23,85191.0,48.1125,48.1639,48.0868,48.1467,85191.0
2018-02-21 12:00:00,56.23,56.24,56.14,56.16,62995.0,48.1467,48.1553,48.0697,48.0868,62995.0
2018-02-21 12:10:00,56.16,56.22,56.15,56.21,74531.0,48.0868,48.1382,48.0782,48.1296,74531.0
2018-02-21 12:20:00,56.21,56.21,56.04,56.08,77898.0,48.1296,48.1296,47.9841,48.0183,77898.0
2018-02-21 12:30:00,56.08,56.22,56.06,56.22,76134.0,48.0183,48.1382,48.0012,48.1382,76134.0
2018-02-21 12:40:00,56.21,56.31,56.21,56.3,63433.0,48.1296,48.2152,48.1296,48.2067,63433.0
2018-02-21 12:50:00,56.29,56.32,56.25,56.32,69325.0,48.1981,48.2238,48.1639,48.2238,69325.0
2018-02-21 13:00:00,56.33,56.36,56.29,56.35,110564.0,48.2324,48.2581,48.1981,48.2495,110564.0
2018-02-21 13:10:00,56.36,56.47,56.34,56.46,187727.0,48.2581,48.3522,48.2409,48.3437,187727.0
2018-02-21 13:20:00,56.46,56.48,56.42,56.44,96209.0,48.3437,48.3608,48.3094,48.3266,96209.0
2018-02-21 13:30:00,56.45,56.49,56.42,56.48,84304.0,48.3351,48.3694,48.3094,48.3608,84304.0
2018-02-21 13:40:00,56.48,56.52,56.47,56.5,150153.0,48.3608,48.3951,48.3522,48.3779,150153.0
2018-02-21 13:50:00,56.5,56.57,56.49,56.51,128671.0,48.3779,48.4379,48.3694,48.3865,128671.0
2018-02-21 14:00:00,56.51,56.72,56.47,56.66,199048.0,48.3865,48.5663,48.3522,48.5149,199048.0
2018-02-21 14:10:00,56.66,56.74,56.61,56.67,139585.0,48.5149,48.5834,48.4721,48.5235,139585.0
2018-02-21 14:20:00,56.67,56.74,56.6,56.61,113518.0,48.5235,48.5834,48.4636,48.4721,113518.0
2018-02-21 14:30:00,56.61,56.68,56.57,56.65,85582.0,48.4721,48.5321,48.4379,48.5064,85582.0
2018-02-21 14:40:00,56.65,56.7,56.56,56.57,95836.0,48.5064,48.5492,48.4293,48.4379,95836.0
2018-02-21 14:50:00,56.56,56.6,56.47,56.58,149749.0,48.4293,48.4636,48.3522,48.4464,149749.0
2018-02-21 15:00:00,56.59,56.59,56.33,56.38,296666.0,48.455,48.455,48.2324,48.2752,296666.0
2018-02-21 15:10:00,56.36,56.43,56.3,56.39,174312.0,48.2581,48.318,48.2067,48.2837,174312.0
2018-02-21 15:20:00,56.39,56.47,56.33,56.42,166653.0,48.2837,48.3522,48.2324,48.3094,166653.0
2018-02-21 15:30:00,56.42,56.48,56.33,56.33,184588.0,48.3094,48.3608,48.2324,48.2324,184588.0
2018-02-21 15:40:00,56.32,56.43,56.27,56.38,262288.0,48.2238,48.318,48.181,48.2752,262288.0
2018-02-21 15:50:00,56.37,56.37,56.1,56.1,546685.0,48.2666,48.2666,48.0354,48.0354,546685.0
2018-02-22 09:30:00,55.95,56.14,55.77,56.05,562362.0,47.907,48.0697,47.7529,47.9926,562362.0
2018-02-22 09:40:00,56.04,56.11,55.95,56.01,248630.0,47.9841,48.044,47.907,47.9584,248630.0
2018-02-22 09:50:00,56.02,56.03,55.75,55.85,323011.0,47.9669,47.9755,47.7357,47.8214,323011.0
2018-02-22 10:00:00,55.85,55.94,55.71,55.87,296249.0,47.8214,47.8984,47.7015,47.8385,296249.0
2018-02-22 10:10:00,55.87,55.94,55.61,55.63,329638.0,47.8385,47.8984,47.6159,47.633,329638.0
2018-02-22 10:20:00,55.64,55.77,55.62,55.72,211028.0,47.6416,47.7529,47.6244,47.7101,211028.0
2018-02-22 10:30:00,55.72,55.87,55.72,55.82,203283.0,47.7101,47.8385,47.7101,47.7957,203283.0
2018-02-22 10:40:00,55.82,55.93,55.78,55.86,168574.0,47.7957,47.8899,47.7614,47.8299,168574.0
2018-02-22 10:50:00,55.87,55.9,55.75,55.78,137906.0,47.8385,47.8642,47.7357,47.7614,137906.0
2018-02-22 11:00:00,55.79,55.84,55.76,55.77,129943.0,47.77,47.8128,47.7443,47.7529,129943.0
2018-02-22 11:10:00,55.77,55.81,55.77,55.8,209597.0,47.7529,47.7871,47.7529,47.7786,209597.0
2018-02-22 11:20:00,55.8,55.81,55.75,55.77,136598.0,47.7786,47.7871,47.7357,47.7529,136598.0
2018-02-22 11:30:00,55.77,55.77,55.72,55.75,154071.0,47.7529,47.7529,47.7101,47.7357,154071.0
2018-02-22 11:40:00,55.75,55.76,55.71,55.71,133055.0,47.7357,47.7443,47.7015,47.7015,133055.0
2018-02-22 11:50:00,55.71,55.72,55.66,55.69,216003.0,47.7015,47.7101,47.6587,47.6844,216003.0
2018-02-22 12:00:00,55.7,55.73,55.69,55.72,134425.0,47.6929,47.7186,47.6844,47.7101,134425.0
2018-02-22 12:10:00,55.71,55.74,55.69,55.74,106905.0,47.7015,47.7272,47.6844,47.7272,106905.0
2018-02-22 12:20:00,55.74,55.76,55.67,55.71,155680.0,47.7272,47.7443,47.6672,47.7015,155680.0
2018-02-22 12:30:00,55.71,55.72,55.61,55.62,139379.0,47.7015,47.7101,47.6159,47.6244,139379.0
2018-02-22 12:40:00,55.61,55.67,55.55,55.58,211017.0,47.6159,47.6672,47.5645,47.5902,211017.0
2018-02-22 12:50:00,55.57,55.61,55.51,55.51,162714.0,47.5816,47.6159,47.5302,47.5302,162714.0
2018-02-22 13:00:00,55.52,55.63,55.48,55.59,179393.0,47.5388,47.633,47.5046,47.5987,179393.0
2018-02-22 13:10:00,55.59,55.6,55.38,55.51,169851.0,47.5987,47.6073,47.4189,47.5302,169851.0
2018-02-22 13:20:00,55.51,55.52,55.38,55.48,169307.0,47.5302,47.5388,47.4189,47.5046,169307.0
2018-02-22 13:30:00,55.49,55.5,55.44,55.5,93421.0,47.5131,47.5217,47.4703,47.5217,93421.0
2018-02-22 13:40:00,55.5,55.54,55.41,55.51,129753.0,47.5217,47.5559,47.4446,47.5302,129753.0
2018-02-22 13:50:00,55.51,55.65,55.49,55.58,159324.0,47.5302,47.6501,47.5131,47.5902,159324.0
2018-02-22 14:00:00,55.58,55.65,55.55,55.57,244684.0,47.5902,47.6501,47.5645,47.5816,244684.0
2018-02-22 14:10:00,55.58,55.64,55.54,55.64,114296.0,47.5902,47.6416,47.5559,47.6416,114296.0
2018-02-22 14:20:00,55.63,55.65,55.59,55.63,112501.0,47.633,47.6501,47.5987,47.633,112501.0
2018-02-22 14:30:00,55.64,55.65,55.59,55.6,107476.0,47.6416,47.6501,47.5987,47.6073,107476.0
2018-02-22 14:40:00,55.6,55.6,55.52,55.57,126100.0,47.6073,47.6073,47.5388,47.5816,126100.0
2018-02-22 14:50:00,55.57,55.6,55.39,55.4,154152.0,47.5816,47.6073,47.4275,47.4361,154152.0
2018-02-22 15:00:00,55.4,55.43,55.3,55.35,279680.0,47.4361,47.4617,47.3504,47.3932,279680.0
2018-02-22 15:10:00,55.35,55.5,55.34,55.49,181067.0,47.3932,47.5217,47.3847,47.5131,181067.0
2018-02-22 15:20:00,55.5,55.52,55.42,55.43,159936.0,47.5217,47.5388,47.4532,47.4617,159936.0
2018-02-22 15:30:00,55.44,55.47,55.38,55.41,258303.0,47.4703,47.496,47.4189,47.4446,258303.0
2018-02-22 15:40:00,55.42,55.44,55.26,55.26,593552.0,47.4532,47.4703,47.3162,47.3162,593552.0
2018-02-22 15:50:00,55.26,55.41,55.26,55.4,964064.0,47.3162,47.4446,47.3162,47.4361,964064.0
2018-02-23 09:30:00,55.65,55.77,55.27,55.32,754130.0,47.6501,47.7529,47.3247,47.3676,754130.0
2018-02-23 09:40:00,55.32,55.41,55.01,55.04,762448.0,47.3676,47.4446,47.1021,47.1278,762448.0
2018-02-23 09:50:00,55.05,55.1,54.81,54.96,621151.0,47.1364,47.1792,46.9309,47.0593,621151.0
2018-02-23 10:00:00,54.96,55.05,54.89,54.99,434849.0,47.0593,47.1364,46.9994,47.085,434849.0
2018-02-23 10:10:00,54.98,55.0,54.8,54.92,466830.0,47.0764,47.0936,46.9223,47.0251,466830.0
2018-02-23 10:20:00,54.91,55.05,54.88,55.02,269151.0,47.0165,47.1364,46.9908,47.1107,269151.0
2018-02-23 10:30:00,55.02,55.02,54.93,54.98,166121.0,47.1107,47.1107,47.0336,47.0764,166121.0
2018-02-23 10:40:00,54.98,55.06,54.94,55.0,430448.0,47.0764,47.1449,47.0422,47.0936,430448.0
2018-02-23 10:50:00,55.0,55.19,54.97,55.17,261873.0,47.0936,47.2562,47.0679,47.2391,261873.0
2018-02-23 11:00:00,55.18,55.34,55.18,55.29,229236.0,47.2477,47.3847,47.2477,47.3419,229236.0
2018-02-23 11:10:00,55.3,55.41,55.28,55.38,216098.0,47.3504,47.4446,47.3333,47.4189,216098.0
2018-02-23 11:20:00,55.38,55.5,55.36,55.46,223732.0,47.4189,47.5217,47.4018,47.4874,223732.0
2018-02-23 11:30:00,55.45,55.63,55.43,55.62,206991.0,47.4789,47.633,47.4617,47.6244,206991.0
2018-02-23 11:40:00,55.61,55.68,55.6,55.6,131123.0,47.6159,47.6758,47.6073,47.6073,131123.0
2018-02-23 11:50:00,55.61,55.71,55.6,55.63,182658.0,47.6159,47.7015,47.6073,47.633,182658.0
2018-02-23 12:00:00,55.63,55.64,55.53,55.6,131326.0,47.633,47.6416,47.5474,47.6073,131326.0
2018-02-23 12:10:00,55.61,55.76,55.61,55.74,128385.0,47.6159,47.7443,47.6159,47.7272,128385.0
2018-02-23 12:20:00,55.73,55.82,55.66,55.67,132288.0,47.7186,47.7957,47.6587,47.6672,132288.0
2018-02-23 12:30:00,55.67,55.75,55.62,55.73,105203.0,47.6672,47.7357,47.6244,47.7186,105203.0
2018-02-23 12:40:00,55.73,55.82,55.7,55.82,132536.0,47.7186,47.7957,47.6929,47.7957,132536.0
2018-02-23 12:50:00,55.81,55.81,55.75,55.78,99852.0,47.7871,47.7871,47.7357,47.7614,99852.0
2018-02-23 13:00:00,55.78,55.82,55.74,55.75,91889.0,47.7614,47.7957,47.7272,47.7357,91889.0
2018-02-23 13:10:00,55.75,55.84,55.73,55.84,93990.0,47.7357,47.8128,47.7186,47.8128,93990.0
2018-02-23 13:20:00,55.84,55.92,55.81,55.86,141689.0,47.8128,47.8813,47.7871,47.8299,141689.0
2018-02-23 13:30:00,55.87,55.89,55.82,55.87,98769.0,47.8385,47.8556,47.7957,47.8385,98769.0
2018-02-23 13:40:00,55.87,55.93,55.85,55.88,134874.0,47.8385,47.8899,47.8214,47.8471,134874.0
2018-02-23 13:50:00,55.89,55.99,55.88,55.98,149171.0,47.8556,47.9412,47.8471,47.9327,149171.0
2018-02-23 14:00:00,55.99,56.02,55.9,55.97,160378.0,47.9412,47.9669,47.8642,47.9241,160378.0
2018-02-23 14:10:00,55.97,56.01,55.93,56.01,141659.0,47.9241,47.9584,47.8899,47.9584,141659.0
2018-02-23 14:20:00,56.02,56.07,55.99,56.02,156552.0,47.9669,48.0097,47.9412,47.9669,156552.0
2018-02-23 14:30:00,56.03,56.04,55.96,56.0,98364.0,47.9755,47.9841,47.9156,47.9498,98364.0
2018-02-23 14:40:00,56.0,56.11,55.98,56.11,142947.0,47.9498,48.044,47.9327,48.044,142947.0
2018-02-23 14:50:00,56.11,56.12,56.06,56.08,112905.0,48.044,48.0526,48.0012,48.0183,112905.0
2018-02-23 15:00:00,56.09,56.14,56.06,56.08,144501.0,48.0269,48.0697,48.0012,48.0183,144501.0
2018-02-23 15:10:00,56.07,56.08,56.04,56.05,105914.0,48.0097,48.0183,47.9841,47.9926,105914.0
2018-02-23 15:20:00,56.06,56.13,56.03,56.09,149692.0,48.0012,48.0611,47.9755,48.0269,149692.0
2018-02-23 15:30:00,56.1,56.14,56.07,56.13,153790.0,48.0354,48.0697,48.0097,48.0611,153790.0
2018-02-23 15:40:00,56.13,56.15,56.01,56.07,382515.0,48.0611,48.0782,47.9584,48.0097,382515.0
2018-02-23 15:50:00,56.07,56.15,55.98,56.15,597176.0,48.0097,48.0782,47.9327,48.0782,597176.0
2018-02-26 09:30:00,56.45,56.75,56.32,56.69,371229.0,48.3351,48.592,48.2238,48.5406,371229.0
2018-02-26 09:40:00,56.68,56.74,56.59,56.71,203914.0,48.5321,48.5834,48.455,48.5577,203914.0
2018-02-26 09:50:00,56.72,56.74,56.66,56.68,295750.0,48.5663,48.5834,48.5149,48.5321,295750.0
2018-02-26 10:00:00,56.67,56.81,56.66,56.81,282241.0,48.5235,48.6434,48.5149,48.6434,282241.0
2018-02-26 10:10:00,56.81,56.81,56.67,56.73,161216.0,48.6434,48.6434,48.5235,48.5749,161216.0
2018-02-26 10:20:00,56.72,56.81,56.66,56.69,154965.0,48.5663,48.6434,48.5149,48.5406,154965.0
2018-02-26 10:30:00,56.69,56.69,56.57,56.68,115772.0,48.5406,48.5406,48.4379,48.5321,115772.0
2018-02-26 10:40:00,56.68,56.72,56.56,56.6,124653.0,48.5321,48.5663,48.4293,48.4636,124653.0
2018-02-26 10:50:00,56.6,56.61,56.53,56.54,66823.0,48.4636,48.4721,48.4036,48.4122,66823.0
2018-02-26 11:00:00,56.55,56.65,56.52,56.62,104885.0,48.4207,48.5064,48.3951,48.4807,104885.0
2018-02-26 11:10:00,56.62,56.75,56.56,56.74,112651.0,48.4807,48.592,48.4293,48.5834,112651.0
2018-02-26 11:20:00,56.74,56.77,56.66,56.74,97847.0,48.5834,48.6091,48.5149,48.5834,97847.0
2018-02-26 11:30:00,56.73,56.74,56.66,56.72,101131.0,48.5749,48.5834,48.5149,48.5663,101131.0
2018-02-26 11:40:00,56.73,56.76,56.7,56.72,108578.0,48.5749,48.6006,48.5492,48.5663,108578.0
2018-02-26 11:50:00,56.73,56.77,56.68,56.75,148551.0,48.5749,48.6091,48.5321,48.592,148551.0
2018-02-26 12:00:00,56.74,56.88,56.74,56.88,127939.0,48.5834,48.7033,48.5834,48.7033,127939.0
2018-02-26 12:10:00,56.87,56.96,56.84,56.87,170654.0,48.6947,48.7718,48.6691,48.6947,170654.0
2018-02-26 12:20:00,56.87,56.93,56.83,56.93,77464.0,48.6947,48.7461,48.6605,48.7461,77464.0
2018-02-26 12:30:00,56.93,56.99,56.9,56.97,118178.0,48.7461,48.7975,48.7204,48.7804,118178.0
2018-02-26 12:40:00,56.96,57.07,56.93,57.07,236702.0,48.7718,48.866,48.7461,48.866,236702.0
2018-02-26 12:50:00,57.06,57.17,57.06,57.11,196321.0,48.8574,48.9516,48.8574,48.9002,196321.0
2018-02-26 13:00:00,57.11,57.21,57.1,57.15,213255.0,48.9002,48.9859,48.8917,48.9345,213255.0
2018-02-26 13:10:00,57.16,57.21,57.13,57.21,142549.0,48.9431,48.9859,48.9174,48.9859,142549.0
2018-02-26 13:20:00,57.21,57.28,57.2,57.27,147996.0,48.9859,49.0458,48.9773,49.0372,147996.0
2018-02-26 13:30:00,57.26,57.29,57.24,57.28,127720.0,49.0287,49.0544,49.0116,49.0458,127720.0
2018-02-26 13:40:00,57.28,57.28,57.21,57.26,200046.0,49.0458,49.0458,48.9859,49.0287,200046.0
2018-02-26 13:50:00,57.26,57.26,57.14,57.21,272982.0,49.0287,49.0287,48.9259,48.9859,272982.0
2018-02-26 14:00:00,57.2,57.21,57.16,57.2,102715.0,48.9773,48.9859,48.9431,48.9773,102715.0
2018-02-26 14:10:00,57.2,57.24,56.6,57.2,100265.0,48.9773,49.0116,48.4636,48.9773,100265.0
2018-02-26 14:20:00,57.2,57.21,57.1,57.1,72061.0,48.9773,48.9859,48.8917,48.8917,72061.0
2018-02-26 14:30:00,57.1,57.14,57.07,57.07,80290.0,48.8917,48.9259,48.866,48.866,80290.0
2018-02-26 14:40:00,57.06,57.12,57.03,57.09,118853.0,48.8574,48.9088,48.8317,48.8831,118853.0
2018-02-26 14:50:00,57.08,57.12,57.04,57.11,92664.0,48.8746,48.9088,48.8403,48.9002,92664.0
2018-02-26 15:00:00,57.11,57.22,57.1,57.17,103308.0,48.9002,48.9944,48.8917,48.9516,103308.0
2018-02-26 15:10:00,57.17,57.23,57.17,57.23,113625.0,48.9516,49.003,48.9516,49.003,113625.0
2018-02-26 15:20:00,57.23,57.32,57.2,57.31,212133.0,49.003,49.0801,48.9773,49.0715,212133.0
2018-02-26 15:30:00,57.31,57.34,57.27,57.34,185353.0,49.0715,49.0972,49.0372,49.0972,185353.0
2018-02-26 15:40:00,57.34,57.35,57.18,57.18,319901.0,49.0972,49.1057,48.9602,48.9602,319901.0
2018-02-26 15:50:00,57.18,57.19,57.07,57.17,1027314.0,48.9602,48.9687,48.866,48.9516,1027314.0
2018-02-27 09:30:00,57.29,57.64,57.28,57.57,491462.0,49.0544,49.3541,49.0458,49.2941,491462.0
2018-02-27 09:40:00,57.57,57.64,57.48,57.54,244152.0,49.2941,49.3541,49.2171,49.2684,244152.0
2018-02-27 09:50:00,57.55,57.58,57.32,57.42,201535.0,49.277,49.3027,49.0801,49.1657,201535.0
2018-02-27 10:00:00,57.41,57.44,57.26,57.43,123027.0,49.1571,49.1828,49.0287,49.1742,123027.0
2018-02-27 10:10:00,57.43,57.51,57.39,57.48,124328.0,49.1742,49.2427,49.14,49.2171,124328.0
2018-02-27 10:20:00,57.48,57.48,57.27,57.27,114435.0,49.2171,49.2171,49.0372,49.0372,114435.0
2018-02-27 10:30:00,57.26,57.3,57.03,57.04,170163.0,49.0287,49.0629,48.8317,48.8403,170163.0
2018-02-27 10:40:00,57.04,57.12,56.97,56.98,175988.0,48.8403,48.9088,48.7804,48.7889,175988.0
2018-02-27 10:50:00,56.97,56.99,56.76,56.83,268901.0,48.7804,48.7975,48.6006,48.6605,268901.0
2018-02-27 11:00:00,56.82,56.87,56.76,56.83,124992.0,48.6519,48.6947,48.6006,48.6605,124992.0
2018-02-27 11:10:00,56.83,56.97,56.81,56.85,132807.0,48.6605,48.7804,48.6434,48.6776,132807.0
2018-02-27 11:20:00,56.85,56.88,56.72,56.76,125725.0,48.6776,48.7033,48.5663,48.6006,125725.0
2018-02-27 11:30:00,56.76,56.84,56.72,56.77,102620.0,48.6006,48.6691,48.5663,48.6091,102620.0
2018-02-27 11:40:00,56.77,56.87,56.72,56.87,121823.0,48.6091,48.6947,48.5663,48.6947,121823.0
2018-02-27 11:50:00,56.88,56.9,56.77,56.79,112689.0,48.7033,48.7204,48.6091,48.6262,112689.0
2018-02-27 12:00:00,56.79,56.88,56.77,56.86,76170.0,48.6262,48.7033,48.6091,48.6862,76170.0
2018-02-27 12:10:00,56.86,56.87,56.74,56.77,85087.0,48.6862,48.6947,48.5834,48.6091,85087.0
2018-02-27 12:20:00,56.76,56.83,56.7,56.82,113748.0,48.6006,48.6605,48.5492,48.6519,113748.0
2018-02-27 12:30:00,56.82,56.87,56.77,56.8,96659.0,48.6519,48.6947,48.6091,48.6348,96659.0
2018-02-27 12:40:00,56.81,56.85,56.78,56.83,76105.0,48.6434,48.6776,48.6177,48.6605,76105.0
2018-02-27 12:50:00,56.84,56.9,56.83,56.89,74818.0,48.6691,48.7204,48.6605,48.7119,74818.0
2018-02-27 13:00:00,56.89,56.99,56.88,56.95,119378.0,48.7119,48.7975,48.7033,48.7632,119378.0
2018-02-27 13:10:00,56.95,56.98,56.83,56.85,162070.0,48.7632,48.7889,48.6605,48.6776,162070.0
2018-02-27 13:20:00,56.86,56.93,56.84,56.89,86507.0,48.6862,48.7461,48.6691,48.7119,86507.0
2018-02-27 13:30:00,56.89,56.93,56.84,56.89,102618.0,48.7119,48.7461,48.6691,48.7119,102618.0
2018-02-27 13:40:00,56.89,56.95,56.85,56.86,140444.0,48.7119,48.7632,48.6776,48.6862,140444.0
2018-02-27 13:50:00,56.86,56.91,56.84,56.86,120942.0,48.6862,48.729,48.6691,48.6862,120942.0
2018-02-27 14:00:00,56.87,56.9,56.8,56.86,147772.0,48.6947,48.7204,48.6348,48.6862,147772.0
2018-02-27 14:10:00,56.86,56.87,56.79,56.82,187412.0,48.6862,48.6947,48.6262,48.6519,187412.0
2018-02-27 14:20:00,56.82,56.9,56.78,56.87,143664.0,48.6519,48.7204,48.6177,48.6947,143664.0
2018-02-27 14:30:00,56.87,56.99,56.86,56.92,159252.0,48.6947,48.7975,48.6862,48.7376,159252.0
2018-02-27 14:40:00,56.93,56.95,56.81,56.86,165638.0,48.7461,48.7632,48.6434,48.6862,165638.0
2018-02-27 14:50:00,56.86,56.94,56.84,56.87,194623.0,48.6862,48.7547,48.6691,48.6947,194623.0
2018-02-27 15:00:00,56.86,56.87,56.74,56.75,155060.0,48.6862,48.6947,48.5834,48.592,155060.0
2018-02-27 15:10:00,56.75,56.88,56.74,56.8,275647.0,48.592,48.7033,48.5834,48.6348,275647.0
2018-02-27 15:20:00,56.79,56.82,56.71,56.8,195717.0,48.6262,48.6519,48.5577,48.6348,195717.0
2018-02-27 15:30:00,56.79,56.84,56.78,56.83,234003.0,48.6262,48.6691,48.6177,48.6605,234003.0
2018-02-27 15:40:00,56.83,56.91,56.78,56.88,434690.0,48.6605,48.729,48.6177,48.7033,434690.0
2018-02-27 15:50:00,56.88,56.88,56.56,56.57,820000.0,48.7033,48.7033,48.4293,48.4379,820000.0
2018-02-28 09:30:00,56.84,57.35,56.83,57.15,427777.0,48.6691,49.1057,48.6605,48.9345,427777.0
2018-02-28 09:40:00,57.15,57.29,57.09,57.29,203896.0,48.9345,49.0544,48.8831,49.0544,203896.0
2018-02-28 09:50:00,57.3,57.5,57.29,57.47,231016.0,49.0629,49.2342,49.0544,49.2085,231016.0
2018-02-28 10:00:00,57.47,57.48,57.32,57.39,234051.0,49.2085,49.2171,49.0801,49.14,234051.0
2018-02-28 10:10:00,57.38,57.67,57.38,57.67,207359.0,49.1314,49.3797,49.1314,49.3797,207359.0
2018-02-28 10:20:00,57.66,57.69,57.58,57.68,258901.0,49.3712,49.3969,49.3027,49.3883,258901.0
2018-02-28 10:30:00,57.69,57.8,57.68,57.78,201111.0,49.3969,49.491,49.3883,49.4739,201111.0
2018-02-28 10:40:00,57.78,57.78,57.64,57.68,196073.0,49.4739,49.4739,49.3541,49.3883,196073.0
2018-02-28 10:50:00,57.69,57.72,57.5,57.58,189351.0,49.3969,49.4225,49.2342,49.3027,189351.0
2018-02-28 11:00:00,57.59,57.65,57.54,57.55,186337.0,49.3112,49.3626,49.2684,49.277,186337.0
2018-02-28 11:10:00,57.55,57.59,57.54,57.55,197622.0,49.277,49.3112,49.2684,49.277,197622.0
2018-02-28 11:20:00,57.55,57.64,57.53,57.64,187586.0,49.277,49.3541,49.2599,49.3541,187586.0
2018-02-28 11:30:00,57.63,57.67,57.48,57.48,176795.0,49.3455,49.3797,49.2171,49.2171,176795.0
2018-02-28 11:40:00,57.48,57.56,57.41,57.5,181285.0,49.2171,49.2856,49.1571,49.2342,181285.0
2018-02-28 11:50:00,57.51,57.64,57.46,57.64,143041.0,49.2427,49.3541,49.1999,49.3541,143041.0
2018-02-28 12:00:00,57.64,57.69,57.58,57.68,109371.0,49.3541,49.3969,49.3027,49.3883,109371.0
2018-02-28 12:10:00,57.67,57.71,57.65,57.65,119886.0,49.3797,49.414,49.3626,49.3626,119886.0
2018-02-28 12:20:00,57.65,57.73,57.65,57.65,175604.0,49.3626,49.4311,49.3626,49.3626,175604.0
2018-02-28 12:30:00,57.65,57.75,57.59,57.72,229333.0,49.3626,49.4482,49.3112,49.4225,229333.0
2018-02-28 12:40:00,57.72,57.8,57.7,57.78,165652.0,49.4225,49.491,49.4054,49.4739,165652.0
2018-02-28 12:50:00,57.77,57.79,57.69,57.79,112166.0,49.4654,49.4825,49.3969,49.4825,112166.0
2018-02-28 13:00:00,57.78,57.83,57.75,57.75,136267.0,49.4739,49.5167,49.4482,49.4482,136267.0
2018-02-28 13:10:00,57.76,57.82,57.72,57.81,121277.0,49.4568,49.5082,49.4225,49.4996,121277.0
2018-02-28 13:20:00,57.81,57.86,57.8,57.86,97145.0,49.4996,49.5424,49.491,49.5424,97145.0
2018-02-28 13:30:00,57.85,57.87,57.78,57.83,197123.0,49.5339,49.551,49.4739,49.5167,197123.0
2018-02-28 13:40:00,57.83,57.86,57.74,57.75,113285.0,49.5167,49.5424,49.4397,49.4482,113285.0
2018-02-28 13:50:00,57.74,57.85,57.69,57.84,163952.0,49.4397,49.5339,49.3969,49.5253,163952.0
2018-02-28 14:00:00,57.84,57.92,57.84,57.87,167746.0,49.5253,49.5938,49.5253,49.551,167746.0
2018-02-28 14:10:00,57.87,57.89,57.79,57.85,130177.0,49.551,49.5681,49.4825,49.5339,130177.0
2018-02-28 14:20:00,57.85,57.87,57.79,57.8,134397.0,49.5339,49.551,49.4825,49.491,134397.0
2018-02-28 14:30:00,57.8,57.8,57.69,57.69,149359.0,49.491,49.491,49.3969,49.3969,149359.0
2018-02-28 14:40:00,57.69,57.72,57.6,57.65,158649.0,49.3969,49.4225,49.3198,49.3626,158649.0
2018-02-28 14:50:00,57.65,57.65,57.54,57.57,194385.0,49.3626,49.3626,49.2684,49.2941,194385.0
2018-02-28 15:00:00,57.57,57.62,57.52,57.59,206347.0,49.2941,49.3369,49.2513,49.3112,206347.0
2018-02-28 15:10:00,57.58,57.61,57.48,57.53,227483.0,49.3027,49.3284,49.2171,49.2599,227483.0
2018-02-28 15:20:00,57.52,57.55,57.46,57.52,345414.0,49.2513,49.277,49.1999,49.2513,345414.0
2018-02-28 15:30:00,57.53,57.53,57.4,57.49,269472.0,49.2599,49.2599,49.1486,49.2256,269472.0
2018-02-28 15:40:00,57.48,57.52,57.24,57.25,425592.0,49.2171,49.2513,49.0116,49.0201,425592.0
2018-02-28 15:50:00,57.26,57.27,57.1,57.11,999901.0,49.0287,49.0372,48.8917,48.9002,999901.0
2018-03-01 09:30:00,57.03,57.27,56.86,57.24,432232.0,48.8317,49.0372,48.6862,49.0116,432232.0
2018-03-01 09:40:00,57.23,57.25,57.06,57.2,260472.0,49.003,49.0201,48.8574,48.9773,260472.0
2018-03-01 09:50:00,57.19,57.21,56.94,56.94,204830.0,48.9687,48.9859,48.7547,48.7547,204830.0
2018-03-01 10:00:00,56.94,57.19,56.89,57.09,213705.0,48.7547,48.9687,48.7119,48.8831,213705.0
2018-03-01 10:10:00,57.09,57.18,57.01,57.14,266410.0,48.8831,48.9602,48.8146,48.9259,266410.0
2018-03-01 10:20:00,57.14,57.26,57.01,57.26,193712.0,48.9259,49.0287,48.8146,49.0287,193712.0
2018-03-01 10:30:00,57.26,57.56,57.26,57.31,217391.0,49.0287,49.2856,49.0287,49.0715,217391.0
2018-03-01 10:40:00,57.32,57.36,57.1,57.13,127784.0,49.0801,49.1143,48.8917,48.9174,127784.0
2018-03-01 10:50:00,57.13,57.19,57.0,57.03,107674.0,48.9174,48.9687,48.8061,48.8317,107674.0
2018-03-01 11:00:00,57.04,57.11,56.99,57.04,136231.0,48.8403,48.9002,48.7975,48.8403,136231.0
2018-03-01 11:10:00,57.04,57.1,56.92,57.1,170691.0,48.8403,48.8917,48.7376,48.8917,170691.0
2018-03-01 11:20:00,57.11,57.14,56.91,56.96,171976.0,48.9002,48.9259,48.729,48.7718,171976.0
2018-03-01 11:30:00,56.96,57.0,56.92,56.95,116387.0,48.7718,48.8061,48.7376,48.7632,116387.0
2018-03-01 11:40:00,56.95,57.15,56.94,57.11,113315.0,48.7632,48.9345,48.7547,48.9002,113315.0
2018-03-01 11:50:00,57.12,57.28,57.09,57.21,115931.0,48.9088,49.0458,48.8831,48.9859,115931.0
2018-03-01 12:00:00,57.22,57.25,56.99,57.03,115909.0,48.9944,49.0201,48.7975,48.8317,115909.0
2018-03-01 12:10:00,57.03,57.04,56.91,56.91,102935.0,48.8317,48.8403,48.729,48.729,102935.0
2018-03-01 12:20:00,56.9,56.93,56.83,56.87,199265.0,48.7204,48.7461,48.6605,48.6947,199265.0
2018-03-01 12:30:00,56.86,56.92,56.77,56.87,131395.0,48.6862,48.7376,48.6091,48.6947,131395.0
2018-03-01 12:40:00,56.87,56.94,56.79,56.88,119688.0,48.6947,48.7547,48.6262,48.7033,119688.0
2018-03-01 12:50:00,56.88,56.92,56.75,56.77,146462.0,48.7033,48.7376,48.592,48.6091,146462.0
2018-03-01 13:00:00,56.77,56.77,56.47,56.49,236684.0,48.6091,48.6091,48.3522,48.3694,236684.0
2018-03-01 13:10:00,56.5,56.54,56.44,56.5,181085.0,48.3779,48.4122,48.3266,48.3779,181085.0
2018-03-01 13:20:00,56.51,56.54,56.41,56.43,188896.0,48.3865,48.4122,48.3009,48.318,188896.0
2018-03-01 13:30:00,56.42,56.46,56.33,56.39,147655.0,48.3094,48.3437,48.2324,48.2837,147655.0
2018-03-01 13:40:00,56.4,56.41,56.24,56.3,161466.0,48.2923,48.3009,48.1553,48.2067,161466.0
2018-03-01 13:50:00,56.31,56.32,56.11,56.12,162492.0,48.2152,48.2238,48.044,48.0526,162492.0
2018-03-01 14:00:00,56.12,56.14,55.86,55.93,399826.0,48.0526,48.0697,47.8299,47.8899,399826.0
2018-03-01 14:10:00,55.94,56.05,55.83,56.02,288229.0,47.8984,47.9926,47.8042,47.9669,288229.0
2018-03-01 14:20:00,56.02,56.07,55.94,56.03,224152.0,47.9669,48.0097,47.8984,47.9755,224152.0
2018-03-01 14:30:00,56.03,56.05,55.86,55.89,233512.0,47.9755,47.9926,47.8299,47.8556,233512.0
2018-03-01 14:40:00,55.9,56.11,55.88,55.9,397647.0,47.8642,48.044,47.8471,47.8642,397647.0
2018-03-01 14:50:00,55.91,56.03,55.91,55.97,315364.0,47.8727,47.9755,47.8727,47.9241,315364.0
2018-03-01 15:00:00,55.98,56.02,55.83,55.98,237408.0,47.9327,47.9669,47.8042,47.9327,237408.0
2018-03-01 15:10:00,55.98,56.22,55.95,56.22,244994.0,47.9327,48.1382,47.907,48.1382,244994.0
2018-03-01 15:20:00,56.22,56.25,56.0,56.02,194870.0,48.1382,48.1639,47.9498,47.9669,194870.0
2018-03-01 15:30:00,56.01,56.06,55.93,55.97,355123.0,47.9584,48.0012,47.8899,47.9241,355123.0
2018-03-01 15:40:00,55.97,56.14,55.91,56.05,419801.0,47.9241,48.0697,47.8727,47.9926,419801.0
2018-03-01 15:50:00,56.05,56.28,56.05,56.16,1114634.0,47.9926,48.1896,47.9926,48.0868,1114634.0
2018-03-02 09:30:00,55.72,56.21,55.68,55.92,858001.0,47.7101,48.1296,47.6758,47.8813,858001.0
2018-03-02 09:40:00,55.91,56.29,55.9,56.26,309209.0,47.8727,48.1981,47.8642,48.1724,309209.0
2018-03-02 09:50:00,56.26,56.49,56.26,56.46,378675.0,48.1724,48.3694,48.1724,48.3437,378675.0
2018-03-02 10:00:00,56.47,56.64,56.39,56.48,223692.0,48.3522,48.4978,48.2837,48.3608,223692.0
2018-03-02 10:10:00,56.48,56.51,56.38,56.41,171290.0,48.3608,48.3865,48.2752,48.3009,171290.0
2018-03-02 10:20:00,56.41,56.65,56.37,56.6,171931.0,48.3009,48.5064,48.2666,48.4636,171931.0
2018-03-02 10:30:00,56.6,56.9,56.57,56.87,422184.0,48.4636,48.7204,48.4379,48.6947,422184.0
2018-03-02 10:40:00,56.87,57.03,56.86,57.03,338814.0,48.6947,48.8317,48.6862,48.8317,338814.0
2018-03-02 10:50:00,57.03,57.04,56.94,56.99,287284.0,48.8317,48.8403,48.7547,48.7975,287284.0
2018-03-02 11:00:00,56.98,57.02,56.73,56.8,219801.0,48.7889,48.8232,48.5749,48.6348,219801.0
2018-03-02 11:10:00,56.81,56.81,56.64,56.65,206534.0,48.6434,48.6434,48.4978,48.5064,206534.0
2018-03-02 11:20:00,56.65,57.0,56.64,56.96,201845.0,48.5064,48.8061,48.4978,48.7718,201845.0
2018-03-02 11:30:00,56.95,56.98,56.76,56.81,231983.0,48.7632,48.7889,48.6006,48.6434,231983.0
2018-03-02 11:40:00,56.81,56.88,56.73,56.84,188295.0,48.6434,48.7033,48.5749,48.6691,188295.0
2018-03-02 11:50:00,56.84,57.04,56.79,57.04,242866.0,48.6691,48.8403,48.6262,48.8403,242866.0
2018-03-02 12:00:00,57.04,57.08,56.96,56.99,142699.0,48.8403,48.8746,48.7718,48.7975,142699.0
2018-03-02 12:10:00,57.0,57.02,56.9,56.92,116001.0,48.8061,48.8232,48.7204,48.7376,116001.0
2018-03-02 12:20:00,56.93,57.1,56.93,57.08,146526.0,48.7461,48.8917,48.7461,48.8746,146526.0
2018-03-02 12:30:00,57.08,57.11,56.99,57.05,149419.0,48.8746,48.9002,48.7975,48.8489,149419.0
2018-03-02 12:40:00,57.04,57.2,57.02,57.17,144894.0,48.8403,48.9773,48.8232,48.9516,144894.0
2018-03-02 12:50:00,57.17,57.2,57.1,57.11,190148.0,48.9516,48.9773,48.8917,48.9002,190148.0
2018-03-02 13:00:00,57.1,57.1,56.94,56.98,99595.0,48.8917,48.8917,48.7547,48.7889,99595.0
2018-03-02 13:10:00,56.98,56.99,56.8,56.84,197368.0,48.7889,48.7975,48.6348,48.6691,197368.0
2018-03-02 13:20:00,56.84,56.92,56.81,56.84,101998.0,48.6691,48.7376,48.6434,48.6691,101998.0
2018-03-02 13:30:00,56.84,56.93,56.8,56.91,170361.0,48.6691,48.7461,48.6348,48.729,170361.0
2018-03-02 13:40:00,56.91,56.93,56.81,56.9,143522.0,48.729,48.7461,48.6434,48.7204,143522.0
2018-03-02 13:50:00,56.9,56.92,56.73,56.78,113344.0,48.7204,48.7376,48.5749,48.6177,113344.0
2018-03-02 14:00:00,56.78,56.94,56.77,56.9,162839.0,48.6177,48.7547,48.6091,48.7204,162839.0
2018-03-02 14:10:00,56.9,57.01,56.9,56.92,151964.0,48.7204,48.8146,48.7204,48.7376,151964.0
2018-03-02 14:20:00,56.91,56.96,56.81,56.83,109742.0,48.729,48.7718,48.6434,48.6605,109742.0
2018-03-02 14:30:00,56.83,56.93,56.83,56.92,148808.0,48.6605,48.7461,48.6605,48.7376,148808.0
2018-03-02 14:40:00,56.93,57.0,56.87,57.0,125780.0,48.7461,48.8061,48.6947,48.8061,125780.0
2018-03-02 14:50:00,57.0,57.05,56.89,56.9,112277.0,48.8061,48.8489,48.7119,48.7204,112277.0
2018-03-02 15:00:00,56.9,56.91,56.72,56.76,249248.0,48.7204,48.729,48.5663,48.6006,249248.0
2018-03-02 15:10:00,56.76,56.76,56.64,56.73,117977.0,48.6006,48.6006,48.4978,48.5749,117977.0
2018-03-02 15:20:00,56.74,56.82,56.74,56.82,130892.0,48.5834,48.6519,48.5834,48.6519,130892.0
2018-03-02 15:30:00,56.82,57.02,56.79,57.01,233364.0,48.6519,48.8232,48.6262,48.8146,233364.0
2018-03-02 15:40:00,57.01,57.04,56.92,56.94,348001.0,48.8146,48.8403,48.7376,48.7547,348001.0
2018-03-02 15:50:00,56.95,57.1,56.86,56.93,945431.0,48.7632,48.8917,48.6862,48.7461,945431.0
2018-03-05 09:30:00,56.83,57.15,56.68,57.03,364852.0,48.6605,48.9345,48.5321,48.8317,364852.0
2018-03-05 09:40:00,57.03,57.14,56.9,56.92,159679.0,48.8317,48.9259,48.7204,48.7376,159679.0
2018-03-05 09:50:00,56.92,56.99,56.91,56.95,130640.0,48.7376,48.7975,48.729,48.7632,130640.0
2018-03-05 10:00:00,56.96,57.01,56.89,56.9,129150.0,48.7718,48.8146,48.7119,48.7204,129150.0
2018-03-05 10:10:00,56.9,56.95,56.78,56.94,187334.0,48.7204,48.7632,48.6177,48.7547,187334.0
2018-03-05 10:20:00,56.94,57.04,56.92,57.03,121910.0,48.7547,48.8403,48.7376,48.8317,121910.0
2018-03-05 10:30:00,57.03,57.19,57.0,57.19,108778.0,48.8317,48.9687,48.8061,48.9687,108778.0
2018-03-05 10:40:00,57.19,57.2,56.99,57.04,135339.0,48.9687,48.9773,48.7975,48.8403,135339.0
2018-03-05 10:50:00,57.05,57.21,57.04,57.2,108667.0,48.8489,48.9859,48.8403,48.9773,108667.0
2018-03-05 11:00:00,57.2,57.33,57.18,57.28,120422.0,48.9773,49.0886,48.9602,49.0458,120422.0
2018-03-05 11:10:00,57.27,57.33,57.22,57.26,84588.0,49.0372,49.0886,48.9944,49.0287,84588.0
2018-03-05 11:20:00,57.26,57.37,57.26,57.34,85538.0,49.0287,49.1229,49.0287,49.0972,85538.0
2018-03-05 11:30:00,57.34,57.38,57.25,57.3,90035.0,49.0972,49.1314,49.0201,49.0629,90035.0
2018-03-05 11:40:00,57.3,57.38,57.29,57.3,64935.0,49.0629,49.1314,49.0544,49.0629,64935.0
2018-03-05 11:50:00,57.3,57.38,57.29,57.34,106524.0,49.0629,49.1314,49.0544,49.0972,106524.0
2018-03-05 12:00:00,57.34,57.39,57.32,57.33,85626.0,49.0972,49.14,49.0801,49.0886,85626.0
2018-03-05 12:10:00,57.33,57.34,57.26,57.27,94263.0,49.0886,49.0972,49.0287,49.0372,94263.0
2018-03-05 12:20:00,57.27,57.28,57.18,57.27,161218.0,49.0372,49.0458,48.9602,49.0372,161218.0
2018-03-05 12:30:00,57.27,57.34,57.22,57.31,91015.0,49.0372,49.0972,48.9944,49.0715,91015.0
2018-03-05 12:40:00,57.31,57.34,57.25,57.33,66600.0,49.0715,49.0972,49.0201,49.0886,66600.0
2018-03-05 12:50:00,57.33,57.36,57.29,57.33,74561.0,49.0886,49.1143,49.0544,49.0886,74561.0
2018-03-05 13:00:00,57.33,57.4,57.32,57.36,88628.0,49.0886,49.1486,49.0801,49.1143,88628.0
2018-03-05 13:10:00,57.35,57.42,57.34,57.36,66880.0,49.1057,49.1657,49.0972,49.1143,66880.0
2018-03-05 13:20:00,57.36,57.37,57.27,57.28,66879.0,49.1143,49.1229,49.0372,49.0458,66879.0
2018-03-05 13:30:00,57.28,57.33,57.23,57.32,117860.0,49.0458,49.0886,49.003,49.0801,117860.0
2018-03-05 13:40:00,57.31,57.35,57.2,57.22,82076.0,49.0715,49.1057,48.9773,48.9944,82076.0
2018-03-05 13:50:00,57.22,57.27,57.18,57.21,90284.0,48.9944,49.0372,48.9602,48.9859,90284.0
2018-03-05 14:00:00,57.22,57.25,57.17,57.21,95728.0,48.9944,49.0201,48.9516,48.9859,95728.0
2018-03-05 14:10:00,57.21,57.22,57.14,57.16,123751.0,48.9859,48.9944,48.9259,48.9431,123751.0
2018-03-05 14:20:00,57.16,57.22,57.15,57.2,135356.0,48.9431,48.9944,48.9345,48.9773,135356.0
2018-03-05 14:30:00,57.2,57.32,57.2,57.32,97141.0,48.9773,49.0801,48.9773,49.0801,97141.0
2018-03-05 14:40:00,57.31,57.37,57.3,57.34,82568.0,49.0715,49.1229,49.0629,49.0972,82568.0
2018-03-05 14:50:00,57.34,57.4,57.33,57.35,97874.0,49.0972,49.1486,49.0886,49.1057,97874.0
2018-03-05 15:00:00,57.35,57.35,57.19,57.2,157978.0,49.1057,49.1057,48.9687,48.9773,157978.0
2018-03-05 15:10:00,57.2,57.25,57.19,57.21,162528.0,48.9773,49.0201,48.9687,48.9859,162528.0
2018-03-05 15:20:00,57.2,57.22,57.08,57.11,180030.0,48.9773,48.9944,48.8746,48.9002,180030.0
2018-03-05 15:30:00,57.11,57.16,57.02,57.07,381387.0,48.9002,48.9431,48.8232,48.866,381387.0
2018-03-05 15:40:00,57.08,57.18,57.07,57.07,330154.0,48.8746,48.9602,48.866,48.866,330154.0
2018-03-05 15:50:00,57.07,57.09,56.95,57.0,640110.0,48.866,48.8831,48.7632,48.8061,640110.0
2018-03-06 09:30:00,57.25,57.25,56.86,57.08,417656.0,49.0201,49.0201,48.6862,48.8746,417656.0
2018-03-06 09:40:00,57.08,57.09,56.89,57.04,169095.0,48.8746,48.8831,48.7119,48.8403,169095.0
2018-03-06 09:50:00,57.04,57.14,57.03,57.05,174563.0,48.8403,48.9259,48.8317,48.8489,174563.0
2018-03-06 10:00:00,57.06,57.09,57.03,57.08,144990.0,48.8574,48.8831,48.8317,48.8746,144990.0
2018-03-06 10:10:00,57.08,57.08,56.93,56.98,164324.0,48.8746,48.8746,48.7461,48.7889,164324.0
2018-03-06 10:20:00,56.97,57.0,56.91,56.94,165561.0,48.7804,48.8061,48.729,48.7547,165561.0
2018-03-06 10:30:00,56.94,56.96,56.72,56.79,174322.0,48.7547,48.7718,48.5663,48.6262,174322.0
2018-03-06 10:40:00,56.79,56.81,56.69,56.76,160523.0,48.6262,48.6434,48.5406,48.6006,160523.0
2018-03-06 10:50:00,56.76,56.78,56.54,56.62,225270.0,48.6006,48.6177,48.4122,48.4807,225270.0
2018-03-06 11:00:00,56.62,56.72,56.58,56.6,238460.0,48.4807,48.5663,48.4464,48.4636,238460.0
2018-03-06 11:10:00,56.6,56.69,56.57,56.67,166745.0,48.4636,48.5406,48.4379,48.5235,166745.0
2018-03-06 11:20:00,56.67,56.7,56.54,56.63,143582.0,48.5235,48.5492,48.4122,48.4892,143582.0
2018-03-06 11:30:00,56.62,56.69,56.59,56.59,96419.0,48.4807,48.5406,48.455,48.455,96419.0
2018-03-06 11:40:00,56.59,56.75,56.56,56.73,151797.0,48.455,48.592,48.4293,48.5749,151797.0
2018-03-06 11:50:00,56.75,56.83,56.74,56.8,94119.0,48.592,48.6605,48.5834,48.6348,94119.0
2018-03-06 12:00:00,56.8,56.89,56.78,56.87,103242.0,48.6348,48.7119,48.6177,48.6947,103242.0
2018-03-06 12:10:00,56.87,56.9,56.81,56.82,76330.0,48.6947,48.7204,48.6434,48.6519,76330.0
2018-03-06 12:20:00,56.82,56.82,56.72,56.74,99278.0,48.6519,48.6519,48.5663,48.5834,99278.0
2018-03-06 12:30:00,56.73,56.79,56.7,56.78,86565.0,48.5749,48.6262,48.5492,48.6177,86565.0
2018-03-06 12:40:00,56.78,56.88,56.77,56.82,89444.0,48.6177,48.7033,48.6091,48.6519,89444.0
2018-03-06 12:50:00,56.81,56.87,56.77,56.85,145670.0,48.6434,48.6947,48.6091,48.6776,145670.0
2018-03-06 13:00:00,56.86,56.87,56.79,56.8,101704.0,48.6862,48.6947,48.6262,48.6348,101704.0
2018-03-06 13:10:00,56.81,56.85,56.78,56.8,112927.0,48.6434,48.6776,48.6177,48.6348,112927.0
2018-03-06 13:20:00,56.79,56.89,56.78,56.87,124731.0,48.6262,48.7119,48.6177,48.6947,124731.0
2018-03-06 13:30:00,56.87,56.9,56.74,56.75,147362.0,48.6947,48.7204,48.5834,48.592,147362.0
2018-03-06 13:40:00,56.75,56.79,56.7,56.7,196201.0,48.592,48.6262,48.5492,48.5492,196201.0
2018-03-06 13:50:00,56.71,56.77,56.69,56.76,147676.0,48.5577,48.6091,48.5406,48.6006,147676.0
2018-03-06 14:00:00,56.77,56.83,56.74,56.81,173780.0,48.6091,48.6605,48.5834,48.6434,173780.0
2018-03-06 14:10:00,56.81,56.94,56.8,56.9,143599.0,48.6434,48.7547,48.6348,48.7204,143599.0
2018-03-06 14:20:00,56.9,56.96,56.86,56.88,100434.0,48.7204,48.7718,48.6862,48.7033,100434.0
2018-03-06 14:30:00,56.88,56.95,56.85,56.94,105446.0,48.7033,48.7632,48.6776,48.7547,105446.0
2018-03-06 14:40:00,56.94,56.98,56.89,56.98,185365.0,48.7547,48.7889,48.7119,48.7889,185365.0
2018-03-06 14:50:00,56.98,57.05,56.96,57.03,148392.0,48.7889,48.8489,48.7718,48.8317,148392.0
2018-03-06 15:00:00,57.03,57.06,56.97,57.01,126716.0,48.8317,48.8574,48.7804,48.8146,126716.0
2018-03-06 15:10:00,57.01,57.02,56.95,56.97,111487.0,48.8146,48.8232,48.7632,48.7804,111487.0
2018-03-06 15:20:00,56.96,57.02,56.95,56.99,158598.0,48.7718,48.8232,48.7632,48.7975,158598.0
2018-03-06 15:30:00,57.0,57.04,56.97,57.0,108962.0,48.8061,48.8403,48.7804,48.8061,108962.0
2018-03-06 15:40:00,57.01,57.02,56.96,56.99,275182.0,48.8146,48.8232,48.7718,48.7975,275182.0
2018-03-06 15:50:00,56.99,57.11,56.87,57.03,659280.0,48.7975,48.9002,48.6947,48.8317,659280.0
2018-03-07 09:30:00,56.62,56.98,56.62,56.75,348333.0,48.4807,48.7889,48.4807,48.592,348333.0
2018-03-07 09:40:00,56.76,56.89,56.72,56.74,266609.0,48.6006,48.7119,48.5663,48.5834,266609.0
2018-03-07 09:50:00,56.73,56.82,56.7,56.75,142244.0,48.5749,48.6519,48.5492,48.592,142244.0
2018-03-07 10:00:00,56.75,56.78,56.68,56.71,146601.0,48.592,48.6177,48.5321,48.5577,146601.0
2018-03-07 10:10:00,56.71,57.01,56.71,57.01,225410.0,48.5577,48.8146,48.5577,48.8146,225410.0
2018-03-07 10:20:00,57.01,57.1,56.91,56.95,192049.0,48.8146,48.8917,48.729,48.7632,192049.0
2018-03-07 10:30:00,56.96,57.02,56.82,57.01,179450.0,48.7718,48.8232,48.6519,48.8146,179450.0
2018-03-07 10:40:00,57.01,57.14,56.99,57.14,130799.0,48.8146,48.9259,48.7975,48.9259,130799.0
2018-03-07 10:50:00,57.14,57.17,57.0,57.05,156319.0,48.9259,48.9516,48.8061,48.8489,156319.0
2018-03-07 11:00:00,57.05,57.07,56.95,56.99,206289.0,48.8489,48.866,48.7632,48.7975,206289.0
2018-03-07 11:10:00,57.0,57.1,56.99,57.03,131003.0,48.8061,48.8917,48.7975,48.8317,131003.0
2018-03-07 11:20:00,57.03,57.03,56.93,57.0,138926.0,48.8317,48.8317,48.7461,48.8061,138926.0
2018-03-07 11:30:00,57.0,57.03,56.91,57.02,135560.0,48.8061,48.8317,48.729,48.8232,135560.0
2018-03-07 11:40:00,57.03,57.11,57.02,57.05,87646.0,48.8317,48.9002,48.8232,48.8489,87646.0
2018-03-07 11:50:00,57.05,57.06,56.91,56.91,74576.0,48.8489,48.8574,48.729,48.729,74576.0
2018-03-07 12:00:00,56.92,56.94,56.84,56.87,85807.0,48.7376,48.7547,48.6691,48.6947,85807.0
2018-03-07 12:10:00,56.87,56.87,56.74,56.84,76845.0,48.6947,48.6947,48.5834,48.6691,76845.0
2018-03-07 12:20:00,56.84,56.89,56.78,56.84,71209.0,48.6691,48.7119,48.6177,48.6691,71209.0
2018-03-07 12:30:00,56.84,56.94,56.82,56.93,51686.0,48.6691,48.7547,48.6519,48.7461,51686.0
2018-03-07 12:40:00,56.93,57.0,56.86,56.97,101944.0,48.7461,48.8061,48.6862,48.7804,101944.0
2018-03-07 12:50:00,56.97,57.02,56.95,57.0,72564.0,48.7804,48.8232,48.7632,48.8061,72564.0
2018-03-07 13:00:00,57.0,57.03,56.86,56.87,142574.0,48.8061,48.8317,48.6862,48.6947,142574.0
2018-03-07 13:10:00,56.86,56.96,56.83,56.94,75057.0,48.6862,48.7718,48.6605,48.7547,75057.0
2018-03-07 13:20:00,56.95,57.09,56.92,57.09,67242.0,48.7632,48.8831,48.7376,48.8831,67242.0
2018-03-07 13:30:00,57.09,57.12,57.0,57.02,81150.0,48.8831,48.9088,48.8061,48.8232,81150.0
2018-03-07 13:40:00,57.02,57.06,56.93,56.95,70525.0,48.8232,48.8574,48.7461,48.7632,70525.0
2018-03-07 13:50:00,56.94,57.03,56.91,57.03,67717.0,48.7547,48.8317,48.729,48.8317,67717.0
2018-03-07 14:00:00,57.03,57.04,56.92,56.94,85974.0,48.8317,48.8403,48.7376,48.7547,85974.0
2018-03-07 14:10:00,56.94,57.04,56.93,57.0,61435.0,48.7547,48.8403,48.7461,48.8061,61435.0
2018-03-07 14:20:00,57.01,57.08,56.99,57.02,103070.0,48.8146,48.8746,48.7975,48.8232,103070.0
2018-03-07 14:30:00,57.03,57.11,57.02,57.06,79891.0,48.8317,48.9002,48.8232,48.8574,79891.0
2018-03-07 14:40:00,57.06,57.07,56.95,57.0,98413.0,48.8574,48.866,48.7632,48.8061,98413.0
2018-03-07 14:50:00,57.0,57.02,56.93,56.97,115755.0,48.8061,48.8232,48.7461,48.7804,115755.0
2018-03-07 15:00:00,56.98,57.1,56.97,57.07,84621.0,48.7889,48.8917,48.7804,48.866,84621.0
2018-03-07 15:10:00,57.07,57.11,57.02,57.03,104940.0,48.866,48.9002,48.8232,48.8317,104940.0
2018-03-07 15:20:00,57.02,57.06,57.0,57.05,134210.0,48.8232,48.8574,48.8061,48.8489,134210.0
2018-03-07 15:30:00,57.04,57.1,57.03,57.1,137938.0,48.8403,48.8917,48.8317,48.8917,137938.0
2018-03-07 15:40:00,57.09,57.1,57.04,57.08,175906.0,48.8831,48.8917,48.8403,48.8746,175906.0
2018-03-07 15:50:00,57.08,57.08,56.98,57.03,492864.0,48.8746,48.8746,48.7889,48.8317,492864.0
2018-03-08 09:30:00,57.29,57.49,57.13,57.47,286761.0,49.0544,49.2256,48.9174,49.2085,286761.0
2018-03-08 09:40:00,57.48,57.55,57.37,57.41,204920.0,49.2171,49.277,49.1229,49.1571,204920.0
2018-03-08 09:50:00,57.41,57.55,57.4,57.5,237388.0,49.1571,49.277,49.1486,49.2342,237388.0
2018-03-08 10:00:00,57.49,57.58,57.36,57.43,147493.0,49.2256,49.3027,49.1143,49.1742,147493.0
2018-03-08 10:10:00,57.43,57.51,57.41,57.49,103883.0,49.1742,49.2427,49.1571,49.2256,103883.0
2018-03-08 10:20:00,57.49,57.56,57.46,57.54,108287.0,49.2256,49.2856,49.1999,49.2684,108287.0
2018-03-08 10:30:00,57.53,57.54,57.4,57.43,152102.0,49.2599,49.2684,49.1486,49.1742,152102.0
2018-03-08 10:40:00,57.42,57.59,57.38,57.57,108825.0,49.1657,49.3112,49.1314,49.2941,108825.0
2018-03-08 10:50:00,57.57,57.59,57.5,57.53,134727.0,49.2941,49.3112,49.2342,49.2599,134727.0
2018-03-08 11:00:00,57.53,57.66,57.53,57.61,147534.0,49.2599,49.3712,49.2599,49.3284,147534.0
2018-03-08 11:10:00,57.62,57.73,57.62,57.71,100081.0,49.3369,49.4311,49.3369,49.414,100081.0
2018-03-08 11:20:00,57.72,57.8,57.7,57.79,172432.0,49.4225,49.491,49.4054,49.4825,172432.0
2018-03-08 11:30:00,57.78,57.79,57.67,57.72,124749.0,49.4739,49.4825,49.3797,49.4225,124749.0
2018-03-08 11:40:00,57.71,57.73,57.63,57.69,139555.0,49.414,49.4311,49.3455,49.3969,139555.0
2018-03-08 11:50:00,57.68,57.79,57.65,57.77,80987.0,49.3883,49.4825,49.3626,49.4654,80987.0
2018-03-08 12:00:00,57.76,57.78,57.61,57.61,122757.0,49.4568,49.4739,49.3284,49.3284,122757.0
2018-03-08 12:10:00,57.61,57.63,57.53,57.61,137056.0,49.3284,49.3455,49.2599,49.3284,137056.0
2018-03-08 12:20:00,57.63,57.63,57.51,57.54,87155.0,49.3455,49.3455,49.2427,49.2684,87155.0
2018-03-08 12:30:00,57.53,57.54,57.45,57.47,75195.0,49.2599,49.2684,49.1914,49.2085,75195.0
2018-03-08 12:40:00,57.48,57.49,57.41,57.47,88097.0,49.2171,49.2256,49.1571,49.2085,88097.0
2018-03-08 12:50:00,57.47,57.54,57.47,57.5,84811.0,49.2085,49.2684,49.2085,49.2342,84811.0
2018-03-08 13:00:00,57.51,57.56,57.47,57.51,60877.0,49.2427,49.2856,49.2085,49.2427,60877.0
2018-03-08 13:10:00,57.52,57.6,57.51,57.51,56589.0,49.2513,49.3198,49.2427,49.2427,56589.0
2018-03-08 13:20:00,57.51,57.52,57.33,57.39,120184.0,49.2427,49.2513,49.0886,49.14,120184.0
2018-03-08 13:30:00,57.38,57.43,57.35,57.39,76902.0,49.1314,49.1742,49.1057,49.14,76902.0
2018-03-08 13:40:00,57.39,57.4,57.29,57.35,72778.0,49.14,49.1486,49.0544,49.1057,72778.0
2018-03-08 13:50:00,57.35,57.41,57.33,57.36,68053.0,49.1057,49.1571,49.0886,49.1143,68053.0
2018-03-08 14:00:00,57.37,57.38,57.21,57.24,118363.0,49.1229,49.1314,48.9859,49.0116,118363.0
2018-03-08 14:10:00,57.25,57.35,57.2,57.33,102820.0,49.0201,49.1057,48.9773,49.0886,102820.0
2018-03-08 14:20:00,57.33,57.38,57.32,57.35,75262.0,49.0886,49.1314,49.0801,49.1057,75262.0
2018-03-08 14:30:00,57.34,57.39,57.28,57.38,100673.0,49.0972,49.14,49.0458,49.1314,100673.0
2018-03-08 14:40:00,57.39,57.45,57.35,57.38,146212.0,49.14,49.1914,49.1057,49.1314,146212.0
2018-03-08 14:50:00,57.37,57.39,57.33,57.37,102715.0,49.1229,49.14,49.0886,49.1229,102715.0
2018-03-08 15:00:00,57.37,57.38,57.3,57.32,135819.0,49.1229,49.1314,49.0629,49.0801,135819.0
2018-03-08 15:10:00,57.31,57.4,57.29,57.38,105170.0,49.0715,49.1486,49.0544,49.1314,105170.0
2018-03-08 15:20:00,57.39,57.4,57.33,57.36,117413.0,49.14,49.1486,49.0886,49.1143,117413.0
2018-03-08 15:30:00,57.35,57.39,57.29,57.36,118357.0,49.1057,49.14,49.0544,49.1143,118357.0
2018-03-08 15:40:00,57.36,57.4,57.26,57.32,186228.0,49.1143,49.1486,49.0287,49.0801,186228.0
2018-03-08 15:50:00,57.32,57.47,57.32,57.47,355354.0,49.0801,49.2085,49.0801,49.2085,355354.0
2018-03-09 09:30:00,57.67,58.16,57.67,57.99,551530.0,49.3797,49.7993,49.3797,49.6537,551530.0
2018-03-09 09:40:00,58.0,58.06,57.92,57.95,244360.0,49.6623,49.7137,49.5938,49.6195,244360.0
2018-03-09 09:50:00,57.95,58.06,57.88,58.06,198025.0,49.6195,49.7137,49.5595,49.7137,198025.0
2018-03-09 10:00:00,58.05,58.21,58.05,58.18,333026.0,49.7051,49.8421,49.7051,49.8164,333026.0
2018-03-09 10:10:00,58.18,58.21,58.13,58.15,172571.0,49.8164,49.8421,49.7736,49.7907,172571.0
2018-03-09 10:20:00,58.15,58.27,58.13,58.26,186103.0,49.7907,49.8935,49.7736,49.8849,186103.0
2018-03-09 10:30:00,58.26,58.33,58.19,58.28,208318.0,49.8849,49.9449,49.825,49.902,208318.0
2018-03-09 10:40:00,58.28,58.4,58.27,58.35,169496.0,49.902,50.0048,49.8935,49.962,169496.0
2018-03-09 10:50:00,58.36,58.4,58.28,58.33,143253.0,49.9705,50.0048,49.902,49.9449,143253.0
2018-03-09 11:00:00,58.33,58.41,58.31,58.4,163941.0,49.9449,50.0134,49.9277,50.0048,163941.0
2018-03-09 11:10:00,58.41,58.45,58.38,58.43,180690.0,50.0134,50.0476,49.9877,50.0305,180690.0
2018-03-09 11:20:00,58.44,58.44,58.36,58.4,148413.0,50.039,50.039,49.9705,50.0048,148413.0
2018-03-09 11:30:00,58.4,58.44,58.34,58.39,165640.0,50.0048,50.039,49.9534,49.9962,165640.0
2018-03-09 11:40:00,58.39,58.42,58.35,58.42,115048.0,49.9962,50.0219,49.962,50.0219,115048.0
2018-03-09 11:50:00,58.42,58.43,58.36,58.41,115178.0,50.0219,50.0305,49.9705,50.0134,115178.0
2018-03-09 12:00:00,58.42,58.5,58.41,58.48,151252.0,50.0219,50.0904,50.0134,50.0733,151252.0
2018-03-09 12:10:00,58.49,58.5,58.46,58.5,131206.0,50.0819,50.0904,50.0562,50.0904,131206.0
2018-03-09 12:20:00,58.5,58.54,58.49,58.54,190193.0,50.0904,50.1247,50.0819,50.1247,190193.0
2018-03-09 12:30:00,58.54,58.56,58.52,58.54,88303.0,50.1247,50.1418,50.1075,50.1247,88303.0
2018-03-09 12:40:00,58.53,58.62,58.5,58.59,130976.0,50.1161,50.1932,50.0904,50.1675,130976.0
2018-03-09 12:50:00,58.59,58.61,58.49,58.59,155434.0,50.1675,50.1846,50.0819,50.1675,155434.0
2018-03-09 13:00:00,58.59,58.6,58.53,58.57,100806.0,50.1675,50.176,50.1161,50.1504,100806.0
2018-03-09 13:10:00,58.57,58.63,58.54,58.54,108108.0,50.1504,50.2017,50.1247,50.1247,108108.0
2018-03-09 13:20:00,58.54,58.58,58.52,58.54,94684.0,50.1247,50.1589,50.1075,50.1247,94684.0
2018-03-09 13:30:00,58.54,58.55,58.48,58.48,110167.0,50.1247,50.1332,50.0733,50.0733,110167.0
2018-03-09 13:40:00,58.48,58.48,58.4,58.46,95564.0,50.0733,50.0733,50.0048,50.0562,95564.0
2018-03-09 13:50:00,58.46,58.51,58.34,58.35,124974.0,50.0562,50.099,49.9534,49.962,124974.0
2018-03-09 14:00:00,58.36,58.4,58.33,58.38,105069.0,49.9705,50.0048,49.9449,49.9877,105069.0
2018-03-09 14:10:00,58.38,58.43,58.37,58.38,129274.0,49.9877,50.0305,49.9791,49.9877,129274.0
2018-03-09 14:20:00,58.37,58.38,58.28,58.3,140703.0,49.9791,49.9877,49.902,49.9192,140703.0
2018-03-09 14:30:00,58.3,58.32,58.28,58.3,139050.0,49.9192,49.9363,49.902,49.9192,139050.0
2018-03-09 14:40:00,58.3,58.35,58.27,58.34,187656.0,49.9192,49.962,49.8935,49.9534,187656.0
2018-03-09 14:50:00,58.34,58.35,58.29,58.35,201125.0,49.9534,49.962,49.9106,49.962,201125.0
2018-03-09 15:00:00,58.35,58.36,58.31,58.33,194230.0,49.962,49.9705,49.9277,49.9449,194230.0
2018-03-09 15:10:00,58.33,58.44,58.29,58.38,186213.0,49.9449,50.039,49.9106,49.9877,186213.0
2018-03-09 15:20:00,58.37,58.39,58.32,58.38,164815.0,49.9791,49.9962,49.9363,49.9877,164815.0
2018-03-09 15:30:00,58.39,58.48,58.38,58.47,199339.0,49.9962,50.0733,49.9877,50.0647,199339.0
2018-03-09 15:40:00,58.47,58.52,58.45,58.47,306989.0,50.0647,50.1075,50.0476,50.0647,306989.0
2018-03-09 15:50:00,58.47,58.5,58.39,58.47,703573.0,50.0647,50.0904,49.9962,50.0647,703573.0
2018-03-12 09:30:00,58.67,59.32,58.48,59.3,618565.0,50.236,50.7925,50.0733,50.7754,618565.0
2018-03-12 09:40:00,59.29,59.5,59.24,59.38,276550.0,50.7669,50.9467,50.724,50.8439,276550.0
2018-03-12 09:50:00,59.38,59.49,59.37,59.43,309014.0,50.8439,50.9381,50.8354,50.8867,309014.0
2018-03-12 10:00:00,59.43,59.47,59.36,59.44,315933.0,50.8867,50.921,50.8268,50.8953,315933.0
2018-03-12 10:10:00,59.45,59.53,59.42,59.48,254497.0,50.9039,50.9724,50.8782,50.9295,254497.0
2018-03-12 10:20:00,59.48,59.53,59.43,59.43,185946.0,50.9295,50.9724,50.8867,50.8867,185946.0
2018-03-12 10:30:00,59.42,59.48,59.3,59.3,266195.0,50.8782,50.9295,50.7754,50.7754,266195.0
2018-03-12 10:40:00,59.3,59.34,59.21,59.26,155146.0,50.7754,50.8097,50.6984,50.7412,155146.0
2018-03-12 10:50:00,59.26,59.37,59.16,59.23,250890.0,50.7412,50.8354,50.6555,50.7155,250890.0
2018-03-12 11:00:00,59.23,59.31,59.22,59.23,138059.0,50.7155,50.784,50.7069,50.7155,138059.0
2018-03-12 11:10:00,59.23,59.34,59.16,59.22,299104.0,50.7155,50.8097,50.6555,50.7069,299104.0
2018-03-12 11:20:00,59.21,59.22,59.09,59.12,175878.0,50.6984,50.7069,50.5956,50.6213,175878.0
2018-03-12 11:30:00,59.12,59.33,59.12,59.33,195269.0,50.6213,50.8011,50.6213,50.8011,195269.0
2018-03-12 11:40:00,59.33,59.41,59.32,59.39,142840.0,50.8011,50.8696,50.7925,50.8525,142840.0
2018-03-12 11:50:00,59.39,59.41,59.33,59.35,102214.0,50.8525,50.8696,50.8011,50.8182,102214.0
2018-03-12 12:00:00,59.34,59.41,59.3,59.34,96344.0,50.8097,50.8696,50.7754,50.8097,96344.0
2018-03-12 12:10:00,59.34,59.36,59.27,59.28,97540.0,50.8097,50.8268,50.7497,50.7583,97540.0
2018-03-12 12:20:00,59.28,59.34,59.25,59.26,119483.0,50.7583,50.8097,50.7326,50.7412,119483.0
2018-03-12 12:30:00,59.26,59.27,59.16,59.23,120742.0,50.7412,50.7497,50.6555,50.7155,120742.0
2018-03-12 12:40:00,59.24,59.27,59.17,59.24,150143.0,50.724,50.7497,50.6641,50.724,150143.0
2018-03-12 12:50:00,59.25,59.28,59.23,59.25,72779.0,50.7326,50.7583,50.7155,50.7326,72779.0
2018-03-12 13:00:00,59.25,59.31,59.24,59.27,95018.0,50.7326,50.784,50.724,50.7497,95018.0
2018-03-12 13:10:00,59.26,59.33,59.26,59.31,65324.0,50.7412,50.8011,50.7412,50.784,65324.0
2018-03-12 13:20:00,59.31,59.32,59.25,59.26,114931.0,50.784,50.7925,50.7326,50.7412,114931.0
2018-03-12 13:30:00,59.26,59.32,59.24,59.3,86585.0,50.7412,50.7925,50.724,50.7754,86585.0
2018-03-12 13:40:00,59.3,59.43,59.27,59.42,136651.0,50.7754,50.8867,50.7497,50.8782,136651.0
2018-03-12 13:50:00,59.42,59.43,59.39,59.39,123047.0,50.8782,50.8867,50.8525,50.8525,123047.0
2018-03-12 14:00:00,59.39,59.41,59.32,59.33,104088.0,50.8525,50.8696,50.7925,50.8011,104088.0
2018-03-12 14:10:00,59.32,59.33,59.23,59.26,137701.0,50.7925,50.8011,50.7155,50.7412,137701.0
2018-03-12 14:20:00,59.26,59.31,59.24,59.26,114516.0,50.7412,50.784,50.724,50.7412,114516.0
2018-03-12 14:30:00,59.26,59.29,59.24,59.28,222662.0,50.7412,50.7669,50.724,50.7583,222662.0
2018-03-12 14:40:00,59.28,59.37,59.27,59.36,158757.0,50.7583,50.8354,50.7497,50.8268,158757.0
2018-03-12 14:50:00,59.37,59.52,59.36,59.52,314478.0,50.8354,50.9638,50.8268,50.9638,314478.0
2018-03-12 15:00:00,59.52,59.55,59.49,59.52,184333.0,50.9638,50.9895,50.9381,50.9638,184333.0
2018-03-12 15:10:00,59.52,59.54,59.45,59.49,224205.0,50.9638,50.9809,50.9039,50.9381,224205.0
2018-03-12 15:20:00,59.49,59.57,59.48,59.55,197365.0,50.9381,51.0066,50.9295,50.9895,197365.0
2018-03-12 15:30:00,59.55,59.63,59.54,59.63,308635.0,50.9895,51.058,50.9809,51.058,308635.0
2018-03-12 15:40:00,59.63,59.68,59.62,59.65,486297.0,51.058,51.1008,51.0494,51.0751,486297.0
2018-03-12 15:50:00,59.64,59.64,59.39,59.4,941839.0,51.0665,51.0665,50.8525,50.861,941839.0
2018-03-13 09:30:00,59.68,60.36,59.49,60.33,958389.0,51.1008,51.683,50.9381,51.6574,958389.0
2018-03-13 09:40:00,60.33,60.7,60.32,60.61,581567.0,51.6574,51.9742,51.6488,51.8971,581567.0
2018-03-13 09:50:00,60.62,60.63,60.1,60.12,476609.0,51.9057,51.9142,51.4604,51.4775,476609.0
2018-03-13 10:00:00,60.13,60.3,60.12,60.17,266527.0,51.4861,51.6317,51.4775,51.5204,266527.0
2018-03-13 10:10:00,60.17,60.26,60.08,60.16,268669.0,51.5204,51.5974,51.4433,51.5118,268669.0
2018-03-13 10:20:00,60.17,60.19,60.08,60.08,133259.0,51.5204,51.5375,51.4433,51.4433,133259.0
2018-03-13 10:30:00,60.09,60.12,59.82,59.94,242309.0,51.4519,51.4775,51.2207,51.3234,242309.0
2018-03-13 10:40:00,59.94,60.02,59.89,60.0,191156.0,51.3234,51.3919,51.2806,51.3748,191156.0
2018-03-13 10:50:00,59.99,59.99,59.76,59.92,229069.0,51.3662,51.3662,51.1693,51.3063,229069.0
2018-03-13 11:00:00,59.93,60.08,59.86,59.89,792105.0,51.3149,51.4433,51.2549,51.2806,792105.0
2018-03-13 11:10:00,59.88,59.93,59.8,59.86,435515.0,51.272,51.3149,51.2035,51.2549,435515.0
2018-03-13 11:20:00,59.86,59.86,59.72,59.74,204725.0,51.2549,51.2549,51.135,51.1522,204725.0
2018-03-13 11:30:00,59.75,59.79,59.69,59.73,145447.0,51.1607,51.195,51.1094,51.1436,145447.0
2018-03-13 11:40:00,59.73,59.78,59.66,59.78,91638.0,51.1436,51.1864,51.0837,51.1864,91638.0
2018-03-13 11:50:00,59.78,59.8,59.67,59.69,137860.0,51.1864,51.2035,51.0922,51.1094,137860.0
2018-03-13 12:00:00,59.68,59.72,59.44,59.48,161488.0,51.1008,51.135,50.8953,50.9295,161488.0
2018-03-13 12:10:00,59.47,59.63,59.44,59.59,95341.0,50.921,51.058,50.8953,51.0237,95341.0
2018-03-13 12:20:00,59.59,59.61,59.55,59.59,137550.0,51.0237,51.0409,50.9895,51.0237,137550.0
2018-03-13 12:30:00,59.59,59.66,59.5,59.5,99301.0,51.0237,51.0837,50.9467,50.9467,99301.0
2018-03-13 12:40:00,59.51,59.55,59.46,59.51,83604.0,50.9552,50.9895,50.9124,50.9552,83604.0
2018-03-13 12:50:00,59.52,59.56,59.48,59.52,74214.0,50.9638,50.998,50.9295,50.9638,74214.0
2018-03-13 13:00:00,59.52,59.57,59.51,59.57,91931.0,50.9638,51.0066,50.9552,51.0066,91931.0
2018-03-13 13:10:00,59.57,59.6,59.49,59.51,85729.0,51.0066,51.0323,50.9381,50.9552,85729.0
2018-03-13 13:20:00,59.51,59.53,59.49,59.51,74433.0,50.9552,50.9724,50.9381,50.9552,74433.0
2018-03-13 13:30:00,59.52,59.52,59.45,59.52,82714.0,50.9638,50.9638,50.9039,50.9638,82714.0
2018-03-13 13:40:00,59.52,59.56,59.39,59.43,133951.0,50.9638,50.998,50.8525,50.8867,133951.0
2018-03-13 13:50:00,59.42,59.46,59.33,59.33,105748.0,50.8782,50.9124,50.8011,50.8011,105748.0
2018-03-13 14:00:00,59.33,59.41,59.33,59.34,77687.0,50.8011,50.8696,50.8011,50.8097,77687.0
2018-03-13 14:10:00,59.34,59.34,59.2,59.28,94064.0,50.8097,50.8097,50.6898,50.7583,94064.0
2018-03-13 14:20:00,59.28,59.29,59.21,59.23,87113.0,50.7583,50.7669,50.6984,50.7155,87113.0
2018-03-13 14:30:00,59.23,59.33,59.18,59.2,124175.0,50.7155,50.8011,50.6727,50.6898,124175.0
2018-03-13 14:40:00,59.2,59.2,59.02,59.04,204504.0,50.6898,50.6898,50.5357,50.5528,204504.0
2018-03-13 14:50:00,59.04,59.14,59.03,59.1,127242.0,50.5528,50.6384,50.5442,50.6042,127242.0
2018-03-13 15:00:00,59.1,59.17,59.05,59.13,191571.0,50.6042,50.6641,50.5614,50.6299,191571.0
2018-03-13 15:10:00,59.13,59.14,59.02,59.07,146824.0,50.6299,50.6384,50.5357,50.5785,146824.0
2018-03-13 15:20:00,59.07,59.12,59.05,59.07,186985.0,50.5785,50.6213,50.5614,50.5785,186985.0
2018-03-13 15:30:00,59.07,59.13,59.01,59.03,225544.0,50.5785,50.6299,50.5271,50.5442,225544.0
2018-03-13 15:40:00,59.03,59.04,58.89,58.91,285939.0,50.5442,50.5528,50.4244,50.4415,285939.0
2018-03-13 15:50:00,58.91,59.08,58.91,59.04,721648.0,50.4415,50.587,50.4415,50.5528,721648.0
2018-03-14 09:30:00,59.28,59.72,59.22,59.51,442506.0,50.7583,51.135,50.7069,50.9552,442506.0
2018-03-14 09:40:00,59.5,59.57,59.28,59.28,279007.0,50.9467,51.0066,50.7583,50.7583,279007.0
2018-03-14 09:50:00,59.28,59.38,59.21,59.32,98483.0,50.7583,50.8439,50.6984,50.7925,98483.0
2018-03-14 10:00:00,59.33,59.45,59.31,59.36,115270.0,50.8011,50.9039,50.784,50.8268,115270.0
2018-03-14 10:10:00,59.36,59.37,59.09,59.09,181324.0,50.8268,50.8354,50.5956,50.5956,181324.0
2018-03-14 10:20:00,59.08,59.32,59.08,59.2,148353.0,50.587,50.7925,50.587,50.6898,148353.0
2018-03-14 10:30:00,59.21,59.26,59.19,59.26,91925.0,50.6984,50.7412,50.6812,50.7412,91925.0
2018-03-14 10:40:00,59.26,59.3,59.18,59.21,120278.0,50.7412,50.7754,50.6727,50.6984,120278.0
2018-03-14 10:50:00,59.21,59.28,59.18,59.19,136407.0,50.6984,50.7583,50.6727,50.6812,136407.0
2018-03-14 11:00:00,59.18,59.19,59.09,59.15,64995.0,50.6727,50.6812,50.5956,50.647,64995.0
2018-03-14 11:10:00,59.15,59.15,59.04,59.08,91893.0,50.647,50.647,50.5528,50.587,91893.0
2018-03-14 11:20:00,59.08,59.18,59.04,59.16,67103.0,50.587,50.6727,50.5528,50.6555,67103.0
2018-03-14 11:30:00,59.16,59.19,58.88,58.93,132133.0,50.6555,50.6812,50.4158,50.4586,132133.0
2018-03-14 11:40:00,58.92,59.0,58.87,58.96,104705.0,50.45,50.5185,50.4072,50.4843,104705.0
2018-03-14 11:50:00,58.95,59.11,58.95,59.05,141917.0,50.4757,50.6127,50.4757,50.5614,141917.0
2018-03-14 12:00:00,59.05,59.11,59.01,59.04,119161.0,50.5614,50.6127,50.5271,50.5528,119161.0
2018-03-14 12:10:00,59.03,59.13,59.03,59.11,92327.0,50.5442,50.6299,50.5442,50.6127,92327.0
2018-03-14 12:20:00,59.1,59.1,59.01,59.05,50390.0,50.6042,50.6042,50.5271,50.5614,50390.0
2018-03-14 12:30:00,59.05,59.18,59.03,59.13,70474.0,50.5614,50.6727,50.5442,50.6299,70474.0
2018-03-14 12:40:00,59.13,59.18,59.07,59.14,93972.0,50.6299,50.6727,50.5785,50.6384,93972.0
2018-03-14 12:50:00,59.12,59.14,59.06,59.09,59638.0,50.6213,50.6384,50.5699,50.5956,59638.0
2018-03-14 13:00:00,59.08,59.09,58.97,59.0,72995.0,50.587,50.5956,50.4929,50.5185,72995.0
2018-03-14 13:10:00,59.01,59.04,58.96,59.04,67038.0,50.5271,50.5528,50.4843,50.5528,67038.0
2018-03-14 13:20:00,59.05,59.15,59.03,59.12,87636.0,50.5614,50.647,50.5442,50.6213,87636.0
2018-03-14 13:30:00,59.12,59.18,59.09,59.16,115750.0,50.6213,50.6727,50.5956,50.6555,115750.0
2018-03-14 13:40:00,59.15,59.2,59.12,59.16,97181.0,50.647,50.6898,50.6213,50.6555,97181.0
2018-03-14 13:50:00,59.16,59.23,59.15,59.19,102665.0,50.6555,50.7155,50.647,50.6812,102665.0
2018-03-14 14:00:00,59.18,59.23,59.11,59.13,87474.0,50.6727,50.7155,50.6127,50.6299,87474.0
2018-03-14 14:10:00,59.13,59.13,58.98,59.0,74051.0,50.6299,50.6299,50.5014,50.5185,74051.0
2018-03-14 14:20:00,58.99,59.07,58.98,59.02,49502.0,50.51,50.5785,50.5014,50.5357,49502.0
2018-03-14 14:30:00,59.02,59.07,58.83,58.86,95751.0,50.5357,50.5785,50.373,50.3987,95751.0
2018-03-14 14:40:00,58.85,58.87,58.73,58.87,118372.0,50.3901,50.4072,50.2874,50.4072,118372.0
2018-03-14 14:50:00,58.88,58.94,58.82,58.9,104406.0,50.4158,50.4672,50.3644,50.4329,104406.0
2018-03-14 15:00:00,58.9,58.9,58.82,58.84,105850.0,50.4329,50.4329,50.3644,50.3815,105850.0
2018-03-14 15:10:00,58.84,58.9,58.7,58.81,142735.0,50.3815,50.4329,50.2617,50.3559,142735.0
2018-03-14 15:20:00,58.81,58.89,58.75,58.79,115070.0,50.3559,50.4244,50.3045,50.3387,115070.0
2018-03-14 15:30:00,58.8,58.86,58.78,58.8,132065.0,50.3473,50.3987,50.3302,50.3473,132065.0
2018-03-14 15:40:00,58.8,58.91,58.76,58.91,163744.0,50.3473,50.4415,50.313,50.4415,163744.0
2018-03-14 15:50:00,58.91,58.91,58.78,58.84,494395.0,50.4415,50.4415,50.3302,50.3815,494395.0
2018-03-15 09:30:00,58.9,59.59,58.82,59.55,361058.0,50.4329,51.0237,50.3644,50.9895,361058.0
2018-03-15 09:40:00,59.56,59.87,59.5,59.71,437544.0,50.998,51.2635,50.9467,51.1265,437544.0
2018-03-15 09:50:00,59.71,59.74,59.52,59.55,189667.0,51.1265,51.1522,50.9638,50.9895,189667.0
2018-03-15 10:00:00,59.55,59.81,59.55,59.75,180415.0,50.9895,51.2121,50.9895,51.1607,180415.0
2018-03-15 10:10:00,59.75,60.07,59.75,59.78,285818.0,51.1607,51.4347,51.1607,51.1864,285818.0
2018-03-15 10:20:00,59.78,59.81,59.67,59.73,105657.0,51.1864,51.2121,51.0922,51.1436,105657.0
2018-03-15 10:30:00,59.74,59.86,59.7,59.72,123314.0,51.1522,51.2549,51.1179,51.135,123314.0
2018-03-15 10:40:00,59.72,59.93,59.71,59.91,112521.0,51.135,51.3149,51.1265,51.2977,112521.0
2018-03-15 10:50:00,59.91,59.97,59.91,59.95,111405.0,51.2977,51.3491,51.2977,51.332,111405.0
2018-03-15 11:00:00,59.94,59.95,59.81,59.88,111381.0,51.3234,51.332,51.2121,51.272,111381.0
2018-03-15 11:10:00,59.88,60.0,59.87,59.96,80439.0,51.272,51.3748,51.2635,51.3405,80439.0
2018-03-15 11:20:00,59.97,59.99,59.94,59.97,79165.0,51.3491,51.3662,51.3234,51.3491,79165.0
2018-03-15 11:30:00,59.97,60.05,59.96,60.03,410733.0,51.3491,51.4176,51.3405,51.4005,410733.0
2018-03-15 11:40:00,60.03,60.06,59.98,59.98,204466.0,51.4005,51.4262,51.3577,51.3577,204466.0
2018-03-15 11:50:00,59.98,60.05,59.92,60.01,101795.0,51.3577,51.4176,51.3063,51.3834,101795.0
2018-03-15 12:00:00,60.02,60.03,59.88,59.89,146341.0,51.3919,51.4005,51.272,51.2806,146341.0
2018-03-15 12:10:00,59.89,59.91,59.83,59.83,74409.0,51.2806,51.2977,51.2292,51.2292,74409.0
2018-03-15 12:20:00,59.84,59.85,59.73,59.76,169516.0,51.2378,51.2464,51.1436,51.1693,169516.0
2018-03-15 12:30:00,59.75,59.75,59.66,59.71,95316.0,51.1607,51.1607,51.0837,51.1265,95316.0
2018-03-15 12:40:00,59.71,59.75,59.65,59.69,65344.0,51.1265,51.1607,51.0751,51.1094,65344.0
2018-03-15 12:50:00,59.69,59.77,59.68,59.73,153957.0,51.1094,51.1779,51.1008,51.1436,153957.0
2018-03-15 13:00:00,59.73,59.78,59.69,59.77,79003.0,51.1436,51.1864,51.1094,51.1779,79003.0
2018-03-15 13:10:00,59.77,59.78,59.64,59.67,61616.0,51.1779,51.1864,51.0665,51.0922,61616.0
2018-03-15 13:20:00,59.67,59.75,59.62,59.74,108663.0,51.0922,51.1607,51.0494,51.1522,108663.0
2018-03-15 13:30:00,59.73,59.76,59.68,59.69,53303.0,51.1436,51.1693,51.1008,51.1094,53303.0
2018-03-15 13:40:00,59.69,59.69,59.5,59.52,107796.0,51.1094,51.1094,50.9467,50.9638,107796.0
2018-03-15 13:50:00,59.53,59.59,59.44,59.47,111426.0,50.9724,51.0237,50.8953,50.921,111426.0
2018-03-15 14:00:00,59.47,59.5,59.34,59.45,164278.0,50.921,50.9467,50.8097,50.9039,164278.0
2018-03-15 14:10:00,59.45,59.51,59.42,59.48,80693.0,50.9039,50.9552,50.8782,50.9295,80693.0
2018-03-15 14:20:00,59.49,59.54,59.45,59.46,75698.0,50.9381,50.9809,50.9039,50.9124,75698.0
2018-03-15 14:30:00,59.46,59.5,59.42,59.47,100132.0,50.9124,50.9467,50.8782,50.921,100132.0
2018-03-15 14:40:00,59.47,59.49,59.4,59.42,187309.0,50.921,50.9381,50.861,50.8782,187309.0
2018-03-15 14:50:00,59.42,59.43,59.33,59.43,116644.0,50.8782,50.8867,50.8011,50.8867,116644.0
2018-03-15 15:00:00,59.43,59.56,59.42,59.53,109876.0,50.8867,50.998,50.8782,50.9724,109876.0
2018-03-15 15:10:00,59.54,59.54,59.43,59.46,99017.0,50.9809,50.9809,50.8867,50.9124,99017.0
2018-03-15 15:20:00,59.46,59.56,59.45,59.56,104838.0,50.9124,50.998,50.9039,50.998,104838.0
2018-03-15 15:30:00,59.55,59.56,59.43,59.45,121796.0,50.9895,50.998,50.8867,50.9039,121796.0
2018-03-15 15:40:00,59.45,59.53,59.44,59.53,239216.0,50.9039,50.9724,50.8953,50.9724,239216.0
2018-03-15 15:50:00,59.53,59.53,59.36,59.38,706543.0,50.9724,50.9724,50.8268,50.8439,706543.0
2018-03-16 09:30:00,59.38,59.65,59.03,59.42,1628006.0,50.8439,51.0751,50.5442,50.8782,1628006.0
2018-03-16 09:40:00,59.41,59.54,59.29,59.3,153593.0,50.8696,50.9809,50.7669,50.7754,153593.0
2018-03-16 09:50:00,59.3,59.36,59.01,59.15,225877.0,50.7754,50.8268,50.5271,50.647,225877.0
2018-03-16 10:00:00,59.15,59.18,59.02,59.05,167460.0,50.647,50.6727,50.5357,50.5614,167460.0
2018-03-16 10:10:00,59.05,59.15,59.0,59.13,132015.0,50.5614,50.647,50.5185,50.6299,132015.0
2018-03-16 10:20:00,59.14,59.17,59.09,59.14,88544.0,50.6384,50.6641,50.5956,50.6384,88544.0
2018-03-16 10:30:00,59.13,59.25,59.11,59.19,100344.0,50.6299,50.7326,50.6127,50.6812,100344.0
2018-03-16 10:40:00,59.18,59.19,58.98,58.98,147396.0,50.6727,50.6812,50.5014,50.5014,147396.0
2018-03-16 10:50:00,58.99,59.14,58.98,59.09,133050.0,50.51,50.6384,50.5014,50.5956,133050.0
2018-03-16 11:00:00,59.08,59.15,59.05,59.14,60431.0,50.587,50.647,50.5614,50.6384,60431.0
2018-03-16 11:10:00,59.13,59.21,59.07,59.11,124064.0,50.6299,50.6984,50.5785,50.6127,124064.0
2018-03-16 11:20:00,59.11,59.15,59.07,59.15,80201.0,50.6127,50.647,50.5785,50.647,80201.0
2018-03-16 11:30:00,59.15,59.16,59.11,59.16,91276.0,50.647,50.6555,50.6127,50.6555,91276.0
2018-03-16 11:40:00,59.16,59.16,58.98,59.0,109321.0,50.6555,50.6555,50.5014,50.5185,109321.0
2018-03-16 11:50:00,58.99,59.07,58.94,58.98,108272.0,50.51,50.5785,50.4672,50.5014,108272.0
2018-03-16 12:00:00,58.98,59.11,58.98,59.07,72257.0,50.5014,50.6127,50.5014,50.5785,72257.0
2018-03-16 12:10:00,59.07,59.08,58.99,59.05,109426.0,50.5785,50.587,50.51,50.5614,109426.0
2018-03-16 12:20:00,59.06,59.13,59.02,59.06,79483.0,50.5699,50.6299,50.5357,50.5699,79483.0
2018-03-16 12:30:00,59.06,59.15,59.02,59.12,78060.0,50.5699,50.647,50.5357,50.6213,78060.0
2018-03-16 12:40:00,59.11,59.15,59.09,59.13,55028.0,50.6127,50.647,50.5956,50.6299,55028.0
2018-03-16 12:50:00,59.13,59.16,59.11,59.13,81270.0,50.6299,50.6555,50.6127,50.6299,81270.0
2018-03-16 13:00:00,59.13,59.19,59.12,59.16,78232.0,50.6299,50.6812,50.6213,50.6555,78232.0
2018-03-16 13:10:00,59.15,59.16,59.07,59.07,55001.0,50.647,50.6555,50.5785,50.5785,55001.0
2018-03-16 13:20:00,59.07,59.09,59.02,59.05,63011.0,50.5785,50.5956,50.5357,50.5614,63011.0
2018-03-16 13:30:00,59.04,59.1,59.04,59.08,45881.0,50.5528,50.6042,50.5528,50.587,45881.0
2018-03-16 13:40:00,59.08,59.11,59.01,59.02,72880.0,50.587,50.6127,50.5271,50.5357,72880.0
2018-03-16 13:50:00,59.02,59.06,59.0,59.05,64148.0,50.5357,50.5699,50.5185,50.5614,64148.0
2018-03-16 14:00:00,59.05,59.1,59.04,59.09,74004.0,50.5614,50.6042,50.5528,50.5956,74004.0
2018-03-16 14:10:00,59.08,59.09,59.03,59.06,64766.0,50.587,50.5956,50.5442,50.5699,64766.0
2018-03-16 14:20:00,59.07,59.12,59.05,59.12,131681.0,50.5785,50.6213,50.5614,50.6213,131681.0
2018-03-16 14:30:00,59.12,59.17,59.11,59.13,62845.0,50.6213,50.6641,50.6127,50.6299,62845.0
2018-03-16 14:40:00,59.13,59.18,59.13,59.17,56148.0,50.6299,50.6727,50.6299,50.6641,56148.0
2018-03-16 14:50:00,59.17,59.26,59.16,59.24,66094.0,50.6641,50.7412,50.6555,50.724,66094.0
2018-03-16 15:00:00,59.24,59.3,59.23,59.27,92990.0,50.724,50.7754,50.7155,50.7497,92990.0
2018-03-16 15:10:00,59.28,59.29,59.18,59.19,81230.0,50.7583,50.7669,50.6727,50.6812,81230.0
2018-03-16 15:20:00,59.18,59.2,59.14,59.19,106341.0,50.6727,50.6898,50.6384,50.6812,106341.0
2018-03-16 15:30:00,59.19,59.23,59.13,59.18,158579.0,50.6812,50.7155,50.6299,50.6727,158579.0
2018-03-16 15:40:00,59.18,59.32,59.17,59.32,244410.0,50.6727,50.7925,50.6641,50.7925,244410.0
2018-03-16 15:50:00,59.32,59.33,59.0,59.0,1445275.0,50.7925,50.8011,50.5185,50.5185,1445275.0
2018-03-19 09:30:00,58.7,58.82,58.57,58.81,269555.0,50.2617,50.3644,50.1504,50.3559,269555.0
2018-03-19 09:40:00,58.82,58.85,58.66,58.69,134282.0,50.3644,50.3901,50.2274,50.2531,134282.0
2018-03-19 09:50:00,58.7,58.85,58.7,58.84,240096.0,50.2617,50.3901,50.2617,50.3815,240096.0
2018-03-19 10:00:00,58.84,58.84,58.62,58.62,130437.0,50.3815,50.3815,50.1932,50.1932,130437.0
2018-03-19 10:10:00,58.63,58.64,58.49,58.5,178332.0,50.2017,50.2103,50.0819,50.0904,178332.0
2018-03-19 10:20:00,58.5,58.58,58.44,58.53,153452.0,50.0904,50.1589,50.039,50.1161,153452.0
2018-03-19 10:30:00,58.53,58.64,58.51,58.57,119600.0,50.1161,50.2103,50.099,50.1504,119600.0
2018-03-19 10:40:00,58.58,58.61,58.49,58.52,77370.0,50.1589,50.1846,50.0819,50.1075,77370.0
2018-03-19 10:50:00,58.53,58.56,58.49,58.53,93255.0,50.1161,50.1418,50.0819,50.1161,93255.0
2018-03-19 11:00:00,58.53,58.59,58.49,58.59,129960.0,50.1161,50.1675,50.0819,50.1675,129960.0
2018-03-19 11:10:00,58.57,58.59,58.38,58.39,94636.0,50.1504,50.1675,49.9877,49.9962,94636.0
2018-03-19 11:20:00,58.4,58.47,58.37,58.46,72484.0,50.0048,50.0647,49.9791,50.0562,72484.0
2018-03-19 11:30:00,58.46,58.47,58.34,58.37,92592.0,50.0562,50.0647,49.9534,49.9791,92592.0
2018-03-19 11:40:00,58.36,58.36,58.21,58.21,182223.0,49.9705,49.9705,49.8421,49.8421,182223.0
2018-03-19 11:50:00,58.21,58.33,58.17,58.24,148784.0,49.8421,49.9449,49.8079,49.8678,148784.0
2018-03-19 12:00:00,58.25,58.36,58.23,58.32,168084.0,49.8764,49.9705,49.8592,49.9363,168084.0
2018-03-19 12:10:00,58.33,58.35,58.23,58.26,130477.0,49.9449,49.962,49.8592,49.8849,130477.0
2018-03-19 12:20:00,58.25,58.3,58.22,58.24,108190.0,49.8764,49.9192,49.8507,49.8678,108190.0
2018-03-19 12:30:00,58.24,58.25,58.14,58.18,124691.0,49.8678,49.8764,49.7822,49.8164,124691.0
2018-03-19 12:40:00,58.18,58.19,58.03,58.04,172109.0,49.8164,49.825,49.688,49.6965,172109.0
2018-03-19 12:50:00,58.03,58.1,58.0,58.06,162478.0,49.688,49.7479,49.6623,49.7137,162478.0
2018-03-19 13:00:00,58.06,58.15,57.93,57.94,194253.0,49.7137,49.7907,49.6024,49.6109,194253.0
2018-03-19 13:10:00,57.95,58.07,57.94,58.07,102383.0,49.6195,49.7222,49.6109,49.7222,102383.0
2018-03-19 13:20:00,58.07,58.08,57.98,58.02,111451.0,49.7222,49.7308,49.6452,49.6794,111451.0
2018-03-19 13:30:00,58.02,58.08,58.01,58.07,126703.0,49.6794,49.7308,49.6709,49.7222,126703.0
2018-03-19 13:40:00,58.08,58.12,58.02,58.1,123455.0,49.7308,49.765,49.6794,49.7479,123455.0
2018-03-19 13:50:00,58.1,58.13,58.07,58.12,121614.0,49.7479,49.7736,49.7222,49.765,121614.0
2018-03-19 14:00:00,58.11,58.16,58.1,58.15,71381.0,49.7565,49.7993,49.7479,49.7907,71381.0
2018-03-19 14:10:00,58.15,58.19,58.11,58.12,110420.0,49.7907,49.825,49.7565,49.765,110420.0
2018-03-19 14:20:00,58.11,58.11,57.95,58.0,117041.0,49.7565,49.7565,49.6195,49.6623,117041.0
2018-03-19 14:30:00,57.99,58.0,57.82,57.84,117161.0,49.6537,49.6623,49.5082,49.5253,117161.0
2018-03-19 14:40:00,57.84,57.96,57.8,57.92,139233.0,49.5253,49.628,49.491,49.5938,139233.0
2018-03-19 14:50:00,57.91,58.06,57.9,58.01,132810.0,49.5852,49.7137,49.5767,49.6709,132810.0
2018-03-19 15:00:00,58.02,58.07,57.98,58.0,157324.0,49.6794,49.7222,49.6452,49.6623,157324.0
2018-03-19 15:10:00,58.0,58.11,57.95,58.08,108716.0,49.6623,49.7565,49.6195,49.7308,108716.0
2018-03-19 15:20:00,58.09,58.12,58.03,58.09,147400.0,49.7394,49.765,49.688,49.7394,147400.0
2018-03-19 15:30:00,58.09,58.19,58.07,58.17,359028.0,49.7394,49.825,49.7222,49.8079,359028.0
2018-03-19 15:40:00,58.17,58.25,58.13,58.2,377149.0,49.8079,49.8764,49.7736,49.8335,377149.0
2018-03-19 15:50:00,58.2,58.34,58.17,58.3,672975.0,49.8335,49.9534,49.8079,49.9192,672975.0
2018-03-20 09:30:00,58.45,58.75,58.45,58.67,310791.0,50.0476,50.3045,50.0476,50.236,310791.0
2018-03-20 09:40:00,58.67,58.72,58.63,58.65,98069.0,50.236,50.2788,50.2017,50.2189,98069.0
2018-03-20 09:50:00,58.65,58.75,58.65,58.71,83016.0,50.2189,50.3045,50.2189,50.2702,83016.0
2018-03-20 10:00:00,58.72,58.72,58.63,58.71,59600.0,50.2788,50.2788,50.2017,50.2702,59600.0
2018-03-20 10:10:00,58.71,58.74,58.65,58.69,78051.0,50.2702,50.2959,50.2189,50.2531,78051.0
2018-03-20 10:20:00,58.69,58.74,58.65,58.74,55412.0,50.2531,50.2959,50.2189,50.2959,55412.0
2018-03-20 10:30:00,58.75,58.83,58.73,58.74,62679.0,50.3045,50.373,50.2874,50.2959,62679.0
2018-03-20 10:40:00,58.74,58.75,58.67,58.69,79126.0,50.2959,50.3045,50.236,50.2531,79126.0
2018-03-20 10:50:00,58.7,58.78,58.68,58.77,98349.0,50.2617,50.3302,50.2445,50.3216,98349.0
2018-03-20 11:00:00,58.77,58.81,58.73,58.78,77608.0,50.3216,50.3559,50.2874,50.3302,77608.0
2018-03-20 11:10:00,58.77,58.8,58.74,58.78,50399.0,50.3216,50.3473,50.2959,50.3302,50399.0
2018-03-20 11:20:00,58.78,58.89,58.77,58.85,67459.0,50.3302,50.4244,50.3216,50.3901,67459.0
2018-03-20 11:30:00,58.85,58.86,58.78,58.84,47907.0,50.3901,50.3987,50.3302,50.3815,47907.0
2018-03-20 11:40:00,58.84,58.84,58.72,58.73,57660.0,50.3815,50.3815,50.2788,50.2874,57660.0
2018-03-20 11:50:00,58.72,58.78,58.68,58.75,78374.0,50.2788,50.3302,50.2445,50.3045,78374.0
2018-03-20 12:00:00,58.76,58.84,58.74,58.8,77889.0,50.313,50.3815,50.2959,50.3473,77889.0
2018-03-20 12:10:00,58.8,58.88,58.79,58.87,107742.0,50.3473,50.4158,50.3387,50.4072,107742.0
2018-03-20 12:20:00,58.87,58.97,58.86,58.95,109360.0,50.4072,50.4929,50.3987,50.4757,109360.0
2018-03-20 12:30:00,58.95,58.98,58.9,58.9,111923.0,50.4757,50.5014,50.4329,50.4329,111923.0
2018-03-20 12:40:00,58.89,58.93,58.86,58.9,68503.0,50.4244,50.4586,50.3987,50.4329,68503.0
2018-03-20 12:50:00,58.91,58.97,58.89,58.91,72375.0,50.4415,50.4929,50.4244,50.4415,72375.0
2018-03-20 13:00:00,58.91,58.94,58.89,58.9,67454.0,50.4415,50.4672,50.4244,50.4329,67454.0
2018-03-20 13:10:00,58.9,58.94,58.86,58.91,82007.0,50.4329,50.4672,50.3987,50.4415,82007.0
2018-03-20 13:20:00,58.9,58.9,58.88,58.89,111297.0,50.4329,50.4329,50.4158,50.4244,111297.0
2018-03-20 13:30:00,58.89,58.9,58.78,58.8,59917.0,50.4244,50.4329,50.3302,50.3473,59917.0
2018-03-20 13:40:00,58.8,58.84,58.75,58.8,43688.0,50.3473,50.3815,50.3045,50.3473,43688.0
2018-03-20 13:50:00,58.8,58.84,58.76,58.76,53970.0,50.3473,50.3815,50.313,50.313,53970.0
2018-03-20 14:00:00,58.76,58.86,58.72,58.85,73594.0,50.313,50.3987,50.2788,50.3901,73594.0
2018-03-20 14:10:00,58.84,58.89,58.8,58.88,68863.0,50.3815,50.4244,50.3473,50.4158,68863.0
2018-03-20 14:20:00,58.89,58.9,58.84,58.87,74748.0,50.4244,50.4329,50.3815,50.4072,74748.0
2018-03-20 14:30:00,58.88,58.91,58.85,58.9,48117.0,50.4158,50.4415,50.3901,50.4329,48117.0
2018-03-20 14:40:00,58.89,58.95,58.88,58.92,68805.0,50.4244,50.4757,50.4158,50.45,68805.0
2018-03-20 14:50:00,58.92,58.97,58.89,58.95,105228.0,50.45,50.4929,50.4244,50.4757,105228.0
2018-03-20 15:00:00,58.95,58.98,58.93,58.95,85980.0,50.4757,50.5014,50.4586,50.4757,85980.0
2018-03-20 15:10:00,58.96,58.96,58.84,58.84,108688.0,50.4843,50.4843,50.3815,50.3815,108688.0
2018-03-20 15:20:00,58.85,58.86,58.57,58.58,220192.0,50.3901,50.3987,50.1504,50.1589,220192.0
2018-03-20 15:30:00,58.59,58.68,58.56,58.64,202464.0,50.1675,50.2445,50.1418,50.2103,202464.0
2018-03-20 15:40:00,58.64,58.75,58.64,58.75,203664.0,50.2103,50.3045,50.2103,50.3045,203664.0
2018-03-20 15:50:00,58.74,58.74,58.55,58.66,746685.0,50.2959,50.2959,50.1332,50.2274,746685.0
2018-03-21 09:30:00,58.75,59.55,58.74,59.43,475935.0,50.3045,50.9895,50.2959,50.8867,475935.0
2018-03-21 09:40:00,59.43,59.43,58.99,59.04,322876.0,50.8867,50.8867,50.51,50.5528,322876.0
2018-03-21 09:50:00,59.04,59.1,58.86,58.92,179219.0,50.5528,50.6042,50.3987,50.45,179219.0
2018-03-21 10:00:00,58.92,58.98,58.88,58.96,128761.0,50.45,50.5014,50.4158,50.4843,128761.0
2018-03-21 10:10:00,58.96,59.1,58.94,59.06,114137.0,50.4843,50.6042,50.4672,50.5699,114137.0
2018-03-21 10:20:00,59.07,59.07,58.93,58.99,93368.0,50.5785,50.5785,50.4586,50.51,93368.0
2018-03-21 10:30:00,58.99,59.0,58.82,58.88,77271.0,50.51,50.5185,50.3644,50.4158,77271.0
2018-03-21 10:40:00,58.88,58.99,58.85,58.94,67097.0,50.4158,50.51,50.3901,50.4672,67097.0
2018-03-21 10:50:00,58.93,58.96,58.85,58.88,92373.0,50.4586,50.4843,50.3901,50.4158,92373.0
2018-03-21 11:00:00,58.88,58.88,58.77,58.81,67224.0,50.4158,50.4158,50.3216,50.3559,67224.0
2018-03-21 11:10:00,58.8,58.89,58.78,58.82,64962.0,50.3473,50.4244,50.3302,50.3644,64962.0
2018-03-21 11:20:00,58.83,58.89,58.77,58.89,47278.0,50.373,50.4244,50.3216,50.4244,47278.0
2018-03-21 11:30:00,58.88,58.9,58.84,58.9,28057.0,50.4158,50.4329,50.3815,50.4329,28057.0
2018-03-21 11:40:00,58.9,58.9,58.76,58.77,81454.0,50.4329,50.4329,50.313,50.3216,81454.0
2018-03-21 11:50:00,58.76,58.9,58.74,58.87,66667.0,50.313,50.4329,50.2959,50.4072,66667.0
2018-03-21 12:00:00,58.87,58.88,58.75,58.85,69801.0,50.4072,50.4158,50.3045,50.3901,69801.0
2018-03-21 12:10:00,58.85,58.89,58.83,58.88,30991.0,50.3901,50.4244,50.373,50.4158,30991.0
2018-03-21 12:20:00,58.89,58.92,58.82,58.87,55857.0,50.4244,50.45,50.3644,50.4072,55857.0
2018-03-21 12:30:00,58.87,58.92,58.84,58.91,40336.0,50.4072,50.45,50.3815,50.4415,40336.0
2018-03-21 12:40:00,58.92,58.95,58.91,58.93,38679.0,50.45,50.4757,50.4415,50.4586,38679.0
2018-03-21 12:50:00,58.93,58.98,58.92,58.93,97140.0,50.4586,50.5014,50.45,50.4586,97140.0
2018-03-21 13:00:00,58.93,59.07,58.92,58.92,270001.0,50.4586,50.5785,50.45,50.45,270001.0
2018-03-21 13:10:00,58.91,58.93,58.87,58.9,44805.0,50.4415,50.4586,50.4072,50.4329,44805.0
2018-03-21 13:20:00,58.91,58.92,58.87,58.9,25636.0,50.4415,50.45,50.4072,50.4329,25636.0
2018-03-21 13:30:00,58.89,58.94,58.86,58.87,73330.0,50.4244,50.4672,50.3987,50.4072,73330.0
2018-03-21 13:40:00,58.87,58.9,58.83,58.86,46488.0,50.4072,50.4329,50.373,50.3987,46488.0
2018-03-21 13:50:00,58.85,58.87,58.77,58.8,70581.0,50.3901,50.4072,50.3216,50.3473,70581.0
2018-03-21 14:00:00,58.81,59.06,58.63,58.89,130130.0,50.3559,50.5699,50.2017,50.4244,130130.0
2018-03-21 14:10:00,58.9,58.97,58.82,58.85,103823.0,50.4329,50.4929,50.3644,50.3901,103823.0
2018-03-21 14:20:00,58.86,58.87,58.61,58.69,121314.0,50.3987,50.4072,50.1846,50.2531,121314.0
2018-03-21 14:30:00,58.68,58.71,58.51,58.55,160855.0,50.2445,50.2702,50.099,50.1332,160855.0
2018-03-21 14:40:00,58.54,58.64,58.44,58.47,150504.0,50.1247,50.2103,50.039,50.0647,150504.0
2018-03-21 14:50:00,58.46,58.57,58.39,58.55,230164.0,50.0562,50.1504,49.9962,50.1332,230164.0
2018-03-21 15:00:00,58.54,58.69,58.53,58.66,128416.0,50.1247,50.2531,50.1161,50.2274,128416.0
2018-03-21 15:10:00,58.66,58.83,58.6,58.73,137541.0,50.2274,50.373,50.176,50.2874,137541.0
2018-03-21 15:20:00,58.73,58.78,58.62,58.63,82116.0,50.2874,50.3302,50.1932,50.2017,82116.0
2018-03-21 15:30:00,58.63,58.79,58.58,58.75,127197.0,50.2017,50.3387,50.1589,50.3045,127197.0
2018-03-21 15:40:00,58.74,58.74,58.57,58.68,160491.0,50.2959,50.2959,50.1504,50.2445,160491.0
2018-03-21 15:50:00,58.68,58.68,58.46,58.47,690542.0,50.2445,50.2445,50.0562,50.0647,690542.0
2018-03-22 09:30:00,58.03,58.5,58.03,58.46,249067.0,49.688,50.0904,49.688,50.0562,249067.0
2018-03-22 09:40:00,58.45,58.67,58.35,58.59,193961.0,50.0476,50.236,49.962,50.1675,193961.0
2018-03-22 09:50:00,58.59,58.59,58.47,58.51,130029.0,50.1675,50.1675,50.0647,50.099,130029.0
2018-03-22 10:00:00,58.51,58.54,58.42,58.44,115259.0,50.099,50.1247,50.0219,50.039,115259.0
2018-03-22 10:10:00,58.43,58.51,58.37,58.5,122197.0,50.0305,50.099,49.9791,50.0904,122197.0
2018-03-22 10:20:00,58.5,58.52,58.45,58.51,65922.0,50.0904,50.1075,50.0476,50.099,65922.0
2018-03-22 10:30:00,58.51,58.52,58.27,58.36,161755.0,50.099,50.1075,49.8935,49.9705,161755.0
2018-03-22 10:40:00,58.35,58.39,58.14,58.24,102012.0,49.962,49.9962,49.7822,49.8678,102012.0
2018-03-22 10:50:00,58.23,58.27,58.11,58.22,149051.0,49.8592,49.8935,49.7565,49.8507,149051.0
2018-03-22 11:00:00,58.23,58.39,58.21,58.37,92843.0,49.8592,49.9962,49.8421,49.9791,92843.0
2018-03-22 11:10:00,58.37,58.41,58.28,58.35,97001.0,49.9791,50.0134,49.902,49.962,97001.0
2018-03-22 11:20:00,58.35,58.36,58.25,58.31,128592.0,49.962,49.9705,49.8764,49.9277,128592.0
2018-03-22 11:30:00,58.32,58.44,58.28,58.3,100490.0,49.9363,50.039,49.902,49.9192,100490.0
2018-03-22 11:40:00,58.31,58.35,58.23,58.32,61960.0,49.9277,49.962,49.8592,49.9363,61960.0
2018-03-22 11:50:00,58.31,58.37,58.26,58.27,79864.0,49.9277,49.9791,49.8849,49.8935,79864.0
2018-03-22 12:00:00,58.27,58.36,58.18,58.33,143222.0,49.8935,49.9705,49.8164,49.9449,143222.0
2018-03-22 12:10:00,58.33,58.41,58.22,58.37,84083.0,49.9449,50.0134,49.8507,49.9791,84083.0
2018-03-22 12:20:00,58.37,58.45,58.35,58.42,127181.0,49.9791,50.0476,49.962,50.0219,127181.0
2018-03-22 12:30:00,58.41,58.5,58.38,58.43,118665.0,50.0134,50.0904,49.9877,50.0305,118665.0
2018-03-22 12:40:00,58.43,58.53,58.35,58.5,159749.0,50.0305,50.1161,49.962,50.0904,159749.0
2018-03-22 12:50:00,58.5,58.59,58.49,58.54,68743.0,50.0904,50.1675,50.0819,50.1247,68743.0
2018-03-22 13:00:00,58.54,58.54,58.4,58.44,76004.0,50.1247,50.1247,50.0048,50.039,76004.0
2018-03-22 13:10:00,58.43,58.47,58.38,58.44,54092.0,50.0305,50.0647,49.9877,50.039,54092.0
2018-03-22 13:20:00,58.44,58.62,58.39,58.61,62903.0,50.039,50.1932,49.9962,50.1846,62903.0
2018-03-22 13:30:00,58.61,58.69,58.56,58.65,71624.0,50.1846,50.2531,50.1418,50.2189,71624.0
2018-03-22 13:40:00,58.65,58.72,58.59,58.59,143292.0,50.2189,50.2788,50.1675,50.1675,143292.0
2018-03-22 13:50:00,58.58,58.65,58.56,58.62,89672.0,50.1589,50.2189,50.1418,50.1932,89672.0
2018-03-22 14:00:00,58.62,58.62,58.51,58.51,103046.0,50.1932,50.1932,50.099,50.099,103046.0
2018-03-22 14:10:00,58.51,58.56,58.41,58.42,107108.0,50.099,50.1418,50.0134,50.0219,107108.0
2018-03-22 14:20:00,58.41,58.45,58.23,58.23,77903.0,50.0134,50.0476,49.8592,49.8592,77903.0
2018-03-22 14:30:00,58.22,58.33,58.2,58.33,86485.0,49.8507,49.9449,49.8335,49.9449,86485.0
2018-03-22 14:40:00,58.33,58.37,58.27,58.33,86236.0,49.9449,49.9791,49.8935,49.9449,86236.0
2018-03-22 14:50:00,58.33,58.35,58.23,58.23,98357.0,49.9449,49.962,49.8592,49.8592,98357.0
2018-03-22 15:00:00,58.23,58.36,58.21,58.21,134446.0,49.8592,49.9705,49.8421,49.8421,134446.0
2018-03-22 15:10:00,58.22,58.23,58.1,58.14,111816.0,49.8507,49.8592,49.7479,49.7822,111816.0
2018-03-22 15:20:00,58.14,58.26,58.12,58.13,96073.0,49.7822,49.8849,49.765,49.7736,96073.0
2018-03-22 15:30:00,58.14,58.19,58.06,58.08,253739.0,49.7822,49.825,49.7137,49.7308,253739.0
2018-03-22 15:40:00,58.08,58.08,57.82,57.83,419763.0,49.7308,49.7308,49.5082,49.5167,419763.0
2018-03-22 15:50:00,57.84,57.94,57.75,57.77,782082.0,49.5253,49.6109,49.4482,49.4654,782082.0
2018-03-23 09:30:00,57.78,58.07,57.74,57.82,325507.0,49.4739,49.7222,49.4397,49.5082,325507.0
2018-03-23 09:40:00,57.8,57.8,57.55,57.63,149926.0,49.491,49.491,49.277,49.3455,149926.0
2018-03-23 09:50:00,57.63,57.75,57.58,57.6,153641.0,49.3455,49.4482,49.3027,49.3198,153641.0
2018-03-23 10:00:00,57.6,57.66,57.48,57.57,120339.0,49.3198,49.3712,49.2171,49.2941,120339.0
2018-03-23 10:10:00,57.57,57.59,57.4,57.41,146357.0,49.2941,49.3112,49.1486,49.1571,146357.0
2018-03-23 10:20:00,57.41,57.5,57.35,57.42,100787.0,49.1571,49.2342,49.1057,49.1657,100787.0
2018-03-23 10:30:00,57.42,57.48,57.39,57.4,88353.0,49.1657,49.2171,49.14,49.1486,88353.0
2018-03-23 10:40:00,57.4,57.52,57.4,57.45,136575.0,49.1486,49.2513,49.1486,49.1914,136575.0
2018-03-23 10:50:00,57.45,57.54,57.44,57.49,87340.0,49.1914,49.2684,49.1828,49.2256,87340.0
2018-03-23 11:00:00,57.48,57.51,57.32,57.36,128007.0,49.2171,49.2427,49.0801,49.1143,128007.0
2018-03-23 11:10:00,57.35,57.4,57.31,57.34,91464.0,49.1057,49.1486,49.0715,49.0972,91464.0
2018-03-23 11:20:00,57.33,57.44,57.29,57.37,110251.0,49.0886,49.1828,49.0544,49.1229,110251.0
2018-03-23 11:30:00,57.36,57.4,57.27,57.28,146074.0,49.1143,49.1486,49.0372,49.0458,146074.0
2018-03-23 11:40:00,57.28,57.33,57.13,57.17,121843.0,49.0458,49.0886,48.9174,48.9516,121843.0
2018-03-23 11:50:00,57.17,57.18,57.02,57.04,90623.0,48.9516,48.9602,48.8232,48.8403,90623.0
2018-03-23 12:00:00,57.04,57.25,57.04,57.2,130374.0,48.8403,49.0201,48.8403,48.9773,130374.0
2018-03-23 12:10:00,57.2,57.2,57.1,57.12,114981.0,48.9773,48.9773,48.8917,48.9088,114981.0
2018-03-23 12:20:00,57.12,57.31,57.12,57.25,113184.0,48.9088,49.0715,48.9088,49.0201,113184.0
2018-03-23 12:30:00,57.25,57.27,57.06,57.07,161176.0,49.0201,49.0372,48.8574,48.866,161176.0
2018-03-23 12:40:00,57.07,57.13,57.01,57.09,86195.0,48.866,48.9174,48.8146,48.8831,86195.0
2018-03-23 12:50:00,57.09,57.17,57.04,57.07,80969.0,48.8831,48.9516,48.8403,48.866,80969.0
2018-03-23 13:00:00,57.06,57.22,57.01,57.21,82658.0,48.8574,48.9944,48.8146,48.9859,82658.0
2018-03-23 13:10:00,57.21,57.24,57.12,57.19,83737.0,48.9859,49.0116,48.9088,48.9687,83737.0
2018-03-23 13:20:00,57.19,57.3,57.16,57.26,100061.0,48.9687,49.0629,48.9431,49.0287,100061.0
2018-03-23 13:30:00,57.26,57.32,57.19,57.21,93742.0,49.0287,49.0801,48.9687,48.9859,93742.0
2018-03-23 13:40:00,57.21,57.29,57.16,57.27,76774.0,48.9859,49.0544,48.9431,49.0372,76774.0
2018-03-23 13:50:00,57.27,57.42,57.27,57.37,102574.0,49.0372,49.1657,49.0372,49.1229,102574.0
2018-03-23 14:00:00,57.38,57.45,57.23,57.27,81712.0,49.1314,49.1914,49.003,49.0372,81712.0
2018-03-23 14:10:00,57.26,57.27,57.09,57.12,84304.0,49.0287,49.0372,48.8831,48.9088,84304.0
2018-03-23 14:20:00,57.11,57.13,56.96,57.07,139278.0,48.9002,48.9174,48.7718,48.866,139278.0
2018-03-23 14:30:00,57.06,57.07,56.92,56.99,126556.0,48.8574,48.866,48.7376,48.7975,126556.0
2018-03-23 14:40:00,56.99,57.05,56.82,56.85,114444.0,48.7975,48.8489,48.6519,48.6776,114444.0
2018-03-23 14:50:00,56.86,56.86,56.56,56.63,201094.0,48.6862,48.6862,48.4293,48.4892,201094.0
2018-03-23 15:00:00,56.64,56.68,56.52,56.56,187893.0,48.4978,48.5321,48.3951,48.4293,187893.0
2018-03-23 15:10:00,56.57,56.78,56.52,56.75,254077.0,48.4379,48.6177,48.3951,48.592,254077.0
2018-03-23 15:20:00,56.75,56.76,56.57,56.67,362579.0,48.592,48.6006,48.4379,48.5235,362579.0
2018-03-23 15:30:00,56.67,56.71,56.55,56.64,353573.0,48.5235,48.5577,48.4207,48.4978,353573.0
2018-03-23 15:40:00,56.63,56.68,56.43,56.47,477066.0,48.4892,48.5321,48.318,48.3522,477066.0
2018-03-23 15:50:00,56.47,56.48,56.31,56.31,1179797.0,48.3522,48.3608,48.2152,48.2152,1179797.0
2018-03-26 09:30:00,56.96,57.07,56.64,57.03,287056.0,48.7718,48.866,48.4978,48.8317,287056.0
2018-03-26 09:40:00,57.03,57.12,56.91,56.91,218473.0,48.8317,48.9088,48.729,48.729,218473.0
2018-03-26 09:50:00,56.92,57.0,56.86,56.87,135246.0,48.7376,48.8061,48.6862,48.6947,135246.0
2018-03-26 10:00:00,56.87,56.93,56.82,56.83,132509.0,48.6947,48.7461,48.6519,48.6605,132509.0
2018-03-26 10:10:00,56.82,56.91,56.8,56.88,113047.0,48.6519,48.729,48.6348,48.7033,113047.0
2018-03-26 10:20:00,56.89,56.96,56.81,56.83,129564.0,48.7119,48.7718,48.6434,48.6605,129564.0
2018-03-26 10:30:00,56.83,56.88,56.76,56.82,173512.0,48.6605,48.7033,48.6006,48.6519,173512.0
2018-03-26 10:40:00,56.83,56.87,56.72,56.79,115397.0,48.6605,48.6947,48.5663,48.6262,115397.0
2018-03-26 10:50:00,56.79,56.87,56.76,56.78,91922.0,48.6262,48.6947,48.6006,48.6177,91922.0
2018-03-26 11:00:00,56.78,56.82,56.66,56.68,113004.0,48.6177,48.6519,48.5149,48.5321,113004.0
2018-03-26 11:10:00,56.68,56.71,56.56,56.58,124816.0,48.5321,48.5577,48.4293,48.4464,124816.0
2018-03-26 11:20:00,56.58,56.75,56.55,56.69,127072.0,48.4464,48.592,48.4207,48.5406,127072.0
2018-03-26 11:30:00,56.69,56.89,56.67,56.87,109943.0,48.5406,48.7119,48.5235,48.6947,109943.0
2018-03-26 11:40:00,56.88,56.99,56.88,56.97,95819.0,48.7033,48.7975,48.7033,48.7804,95819.0
2018-03-26 11:50:00,56.96,57.05,56.95,57.04,176306.0,48.7718,48.8489,48.7632,48.8403,176306.0
2018-03-26 12:00:00,57.03,57.12,56.98,57.12,75361.0,48.8317,48.9088,48.7889,48.9088,75361.0
2018-03-26 12:10:00,57.12,57.25,57.09,57.21,120752.0,48.9088,49.0201,48.8831,48.9859,120752.0
2018-03-26 12:20:00,57.21,57.3,57.16,57.27,133003.0,48.9859,49.0629,48.9431,49.0372,133003.0
2018-03-26 12:30:00,57.26,57.38,57.25,57.3,115937.0,49.0287,49.1314,49.0201,49.0629,115937.0
2018-03-26 12:40:00,57.3,57.35,57.29,57.3,96712.0,49.0629,49.1057,49.0544,49.0629,96712.0
2018-03-26 12:50:00,57.31,57.33,57.23,57.28,64545.0,49.0715,49.0886,49.003,49.0458,64545.0
2018-03-26 13:00:00,57.28,57.42,57.27,57.37,79305.0,49.0458,49.1657,49.0372,49.1229,79305.0
2018-03-26 13:10:00,57.36,57.5,57.35,57.45,73830.0,49.1143,49.2342,49.1057,49.1914,73830.0
2018-03-26 13:20:00,57.46,57.49,57.31,57.33,91386.0,49.1999,49.2256,49.0715,49.0886,91386.0
2018-03-26 13:30:00,57.33,57.37,57.3,57.35,62109.0,49.0886,49.1229,49.0629,49.1057,62109.0
2018-03-26 13:40:00,57.35,57.4,57.33,57.37,74040.0,49.1057,49.1486,49.0886,49.1229,74040.0
2018-03-26 13:50:00,57.37,57.39,57.29,57.38,87988.0,49.1229,49.14,49.0544,49.1314,87988.0
2018-03-26 14:00:00,57.39,57.51,57.36,57.48,92547.0,49.14,49.2427,49.1143,49.2171,92547.0
2018-03-26 14:10:00,57.49,57.65,57.49,57.64,209656.0,49.2256,49.3626,49.2256,49.3541,209656.0
2018-03-26 14:20:00,57.64,57.71,57.6,57.7,144309.0,49.3541,49.414,49.3198,49.4054,144309.0
2018-03-26 14:30:00,57.71,57.78,57.7,57.75,156129.0,49.414,49.4739,49.4054,49.4482,156129.0
2018-03-26 14:40:00,57.75,57.78,57.63,57.67,158317.0,49.4482,49.4739,49.3455,49.3797,158317.0
2018-03-26 14:50:00,57.67,57.76,57.65,57.65,126693.0,49.3797,49.4568,49.3626,49.3626,126693.0
2018-03-26 15:00:00,57.65,57.8,57.62,57.78,138741.0,49.3626,49.491,49.3369,49.4739,138741.0
2018-03-26 15:10:00,57.79,57.79,57.72,57.77,95768.0,49.4825,49.4825,49.4225,49.4654,95768.0
2018-03-26 15:20:00,57.78,57.85,57.78,57.79,149350.0,49.4739,49.5339,49.4739,49.4825,149350.0
2018-03-26 15:30:00,57.8,57.87,57.76,57.83,167881.0,49.491,49.551,49.4568,49.5167,167881.0
2018-03-26 15:40:00,57.83,58.0,57.81,57.99,347687.0,49.5167,49.6623,49.4996,49.6537,347687.0
2018-03-26 15:50:00,58.0,58.0,57.77,57.81,907804.0,49.6623,49.6623,49.4654,49.4996,907804.0
2018-03-27 09:30:00,58.1,58.5,58.1,58.19,366316.0,49.7479,50.0904,49.7479,49.825,366316.0
2018-03-27 09:40:00,58.19,58.25,58.09,58.12,157821.0,49.825,49.8764,49.7394,49.765,157821.0
2018-03-27 09:50:00,58.12,58.27,58.05,58.25,143383.0,49.765,49.8935,49.7051,49.8764,143383.0
2018-03-27 10:00:00,58.25,58.3,58.14,58.16,216240.0,49.8764,49.9192,49.7822,49.7993,216240.0
2018-03-27 10:10:00,58.15,58.18,57.98,58.16,157524.0,49.7907,49.8164,49.6452,49.7993,157524.0
2018-03-27 10:20:00,58.16,58.21,58.09,58.19,107058.0,49.7993,49.8421,49.7394,49.825,107058.0
2018-03-27 10:30:00,58.19,58.19,58.04,58.17,91875.0,49.825,49.825,49.6965,49.8079,91875.0
2018-03-27 10:40:00,58.17,58.29,58.15,58.21,83542.0,49.8079,49.9106,49.7907,49.8421,83542.0
2018-03-27 10:50:00,58.22,58.22,57.99,58.01,167102.0,49.8507,49.8507,49.6537,49.6709,167102.0
2018-03-27 11:00:00,58.01,58.01,57.77,57.84,208508.0,49.6709,49.6709,49.4654,49.5253,208508.0
2018-03-27 11:10:00,57.84,57.84,57.74,57.78,150404.0,49.5253,49.5253,49.4397,49.4739,150404.0
2018-03-27 11:20:00,57.79,57.81,57.65,57.7,134255.0,49.4825,49.4996,49.3626,49.4054,134255.0
2018-03-27 11:30:00,57.7,57.87,57.68,57.81,114366.0,49.4054,49.551,49.3883,49.4996,114366.0
2018-03-27 11:40:00,57.81,57.98,57.77,57.97,130397.0,49.4996,49.6452,49.4654,49.6366,130397.0
2018-03-27 11:50:00,57.98,58.09,57.98,58.06,61252.0,49.6452,49.7394,49.6452,49.7137,61252.0
2018-03-27 12:00:00,58.06,58.1,57.95,57.99,84854.0,49.7137,49.7479,49.6195,49.6537,84854.0
2018-03-27 12:10:00,57.99,58.11,57.94,58.1,53858.0,49.6537,49.7565,49.6109,49.7479,53858.0
2018-03-27 12:20:00,58.09,58.13,58.02,58.04,55284.0,49.7394,49.7736,49.6794,49.6965,55284.0
2018-03-27 12:30:00,58.04,58.05,57.95,57.98,75165.0,49.6965,49.7051,49.6195,49.6452,75165.0
2018-03-27 12:40:00,57.98,58.14,57.98,58.1,63818.0,49.6452,49.7822,49.6452,49.7479,63818.0
2018-03-27 12:50:00,58.11,58.14,58.05,58.08,99176.0,49.7565,49.7822,49.7051,49.7308,99176.0
2018-03-27 13:00:00,58.08,58.23,58.04,58.22,113408.0,49.7308,49.8592,49.6965,49.8507,113408.0
2018-03-27 13:10:00,58.22,58.3,58.2,58.22,74468.0,49.8507,49.9192,49.8335,49.8507,74468.0
2018-03-27 13:20:00,58.22,58.23,58.14,58.17,71999.0,49.8507,49.8592,49.7822,49.8079,71999.0
2018-03-27 13:30:00,58.18,58.24,58.05,58.07,81504.0,49.8164,49.8678,49.7051,49.7222,81504.0
2018-03-27 13:40:00,58.08,58.15,58.02,58.04,73772.0,49.7308,49.7907,49.6794,49.6965,73772.0
2018-03-27 13:50:00,58.04,58.1,57.9,58.08,93946.0,49.6965,49.7479,49.5767,49.7308,93946.0
2018-03-27 14:00:00,58.08,58.08,57.96,58.02,101964.0,49.7308,49.7308,49.628,49.6794,101964.0
2018-03-27 14:10:00,58.02,58.23,58.02,58.22,79683.0,49.6794,49.8592,49.6794,49.8507,79683.0
2018-03-27 14:20:00,58.21,58.21,57.89,57.93,127513.0,49.8421,49.8421,49.5681,49.6024,127513.0
2018-03-27 14:30:00,57.93,58.06,57.88,58.03,115770.0,49.6024,49.7137,49.5595,49.688,115770.0
2018-03-27 14:40:00,58.03,58.1,57.89,57.9,91978.0,49.688,49.7479,49.5681,49.5767,91978.0
2018-03-27 14:50:00,57.9,57.95,57.83,57.84,102340.0,49.5767,49.6195,49.5167,49.5253,102340.0
2018-03-27 15:00:00,57.83,57.85,57.51,57.66,139233.0,49.5167,49.5339,49.2427,49.3712,139233.0
2018-03-27 15:10:00,57.67,57.79,57.59,57.7,139148.0,49.3797,49.4825,49.3112,49.4054,139148.0
2018-03-27 15:20:00,57.69,57.71,57.46,57.47,163817.0,49.3969,49.414,49.1999,49.2085,163817.0
2018-03-27 15:30:00,57.47,57.48,57.14,57.43,358496.0,49.2085,49.2171,48.9259,49.1742,358496.0
2018-03-27 15:40:00,57.42,57.44,57.14,57.23,435395.0,49.1657,49.1828,48.9259,49.003,435395.0
2018-03-27 15:50:00,57.23,57.51,57.21,57.47,845984.0,49.003,49.2427,48.9859,49.2085,845984.0
2018-03-28 09:30:00,57.5,57.87,57.22,57.31,345262.0,49.2342,49.551,48.9944,49.0715,345262.0
2018-03-28 09:40:00,57.3,57.45,57.24,57.45,236329.0,49.0629,49.1914,49.0116,49.1914,236329.0
2018-03-28 09:50:00,57.46,57.68,57.38,57.68,154730.0,49.1999,49.3883,49.1314,49.3883,154730.0
2018-03-28 10:00:00,57.67,57.75,57.46,57.57,162113.0,49.3797,49.4482,49.1999,49.2941,162113.0
2018-03-28 10:10:00,57.57,57.58,57.39,57.47,154137.0,49.2941,49.3027,49.14,49.2085,154137.0
2018-03-28 10:20:00,57.47,57.62,57.45,57.62,137196.0,49.2085,49.3369,49.1914,49.3369,137196.0
2018-03-28 10:30:00,57.63,57.74,57.48,57.53,211032.0,49.3455,49.4397,49.2171,49.2599,211032.0
2018-03-28 10:40:00,57.52,57.57,57.39,57.48,128606.0,49.2513,49.2941,49.14,49.2171,128606.0
2018-03-28 10:50:00,57.48,57.76,57.4,57.71,175940.0,49.2171,49.4568,49.1486,49.414,175940.0
2018-03-28 11:00:00,57.71,57.95,57.7,57.87,151167.0,49.414,49.6195,49.4054,49.551,151167.0
2018-03-28 11:10:00,57.88,57.96,57.64,57.8,139121.0,49.5595,49.628,49.3541,49.491,139121.0
2018-03-28 11:20:00,57.8,57.8,57.59,57.69,148709.0,49.491,49.491,49.3112,49.3969,148709.0
2018-03-28 11:30:00,57.69,57.75,57.52,57.68,190970.0,49.3969,49.4482,49.2513,49.3883,190970.0
2018-03-28 11:40:00,57.67,57.82,57.62,57.79,136381.0,49.3797,49.5082,49.3369,49.4825,136381.0
2018-03-28 11:50:00,57.79,57.94,57.76,57.82,429024.0,49.4825,49.6109,49.4568,49.5082,429024.0
2018-03-28 12:00:00,57.83,57.87,57.66,57.72,107724.0,49.5167,49.551,49.3712,49.4225,107724.0
2018-03-28 12:10:00,57.72,58.04,57.72,58.03,158752.0,49.4225,49.6965,49.4225,49.688,158752.0
2018-03-28 12:20:00,58.03,58.1,57.79,57.81,116279.0,49.688,49.7479,49.4825,49.4996,116279.0
2018-03-28 12:30:00,57.81,57.89,57.72,57.84,106799.0,49.4996,49.5681,49.4225,49.5253,106799.0
2018-03-28 12:40:00,57.85,57.99,57.82,57.84,90041.0,49.5339,49.6537,49.5082,49.5253,90041.0
2018-03-28 12:50:00,57.84,57.93,57.69,57.69,94315.0,49.5253,49.6024,49.3969,49.3969,94315.0
2018-03-28 13:00:00,57.7,57.79,57.57,57.79,119455.0,49.4054,49.4825,49.2941,49.4825,119455.0
2018-03-28 13:10:00,57.78,57.79,57.51,57.57,147123.0,49.4739,49.4825,49.2427,49.2941,147123.0
2018-03-28 13:20:00,57.58,57.73,57.55,57.71,174917.0,49.3027,49.4311,49.277,49.414,174917.0
2018-03-28 13:30:00,57.71,57.72,57.53,57.64,182136.0,49.414,49.4225,49.2599,49.3541,182136.0
2018-03-28 13:40:00,57.64,57.87,57.57,57.85,105090.0,49.3541,49.551,49.2941,49.5339,105090.0
2018-03-28 13:50:00,57.85,57.85,57.7,57.76,121149.0,49.5339,49.5339,49.4054,49.4568,121149.0
2018-03-28 14:00:00,57.77,57.82,57.59,57.66,115023.0,49.4654,49.5082,49.3112,49.3712,115023.0
2018-03-28 14:10:00,57.66,57.79,57.58,57.78,74755.0,49.3712,49.4825,49.3027,49.4739,74755.0
2018-03-28 14:20:00,57.78,57.85,57.69,57.7,120555.0,49.4739,49.5339,49.3969,49.4054,120555.0
2018-03-28 14:30:00,57.7,57.89,57.67,57.89,147045.0,49.4054,49.5681,49.3797,49.5681,147045.0
2018-03-28 14:40:00,57.89,57.95,57.74,57.85,164355.0,49.5681,49.6195,49.4397,49.5339,164355.0
2018-03-28 14:50:00,57.85,57.89,57.76,57.81,130994.0,49.5339,49.5681,49.4568,49.4996,130994.0
2018-03-28 15:00:00,57.81,57.86,57.61,57.62,172618.0,49.4996,49.5424,49.3284,49.3369,172618.0
2018-03-28 15:10:00,57.63,57.91,57.63,57.88,208278.0,49.3455,49.5852,49.3455,49.5595,208278.0
2018-03-28 15:20:00,57.89,58.01,57.78,58.0,264545.0,49.5681,49.6709,49.4739,49.6623,264545.0
2018-03-28 15:30:00,57.99,58.08,57.86,58.08,300486.0,49.6537,49.7308,49.5424,49.7308,300486.0
2018-03-28 15:40:00,58.08,58.1,57.99,58.06,563082.0,49.7308,49.7479,49.6537,49.7137,563082.0
2018-03-28 15:50:00,58.07,58.09,57.91,57.91,1085164.0,49.7222,49.7394,49.5852,49.5852,1085164.0
2018-03-29 09:30:00,57.2,57.37,56.95,56.96,724654.0,48.9773,49.1229,48.7632,48.7718,724654.0
2018-03-29 09:40:00,56.96,57.04,56.92,56.95,252692.0,48.7718,48.8403,48.7376,48.7632,252692.0
2018-03-29 09:50:00,56.96,57.1,56.94,56.98,301652.0,48.7718,48.8917,48.7547,48.7889,301652.0
2018-03-29 10:00:00,56.99,57.05,56.83,56.83,406789.0,48.7975,48.8489,48.6605,48.6605,406789.0
2018-03-29 10:10:00,56.84,56.98,56.83,56.96,345794.0,48.6691,48.7889,48.6605,48.7718,345794.0
2018-03-29 10:20:00,56.97,57.17,56.92,57.1,300850.0,48.7804,48.9516,48.7376,48.8917,300850.0
2018-03-29 10:30:00,57.1,57.23,57.06,57.14,126184.0,48.8917,49.003,48.8574,48.9259,126184.0
2018-03-29 10:40:00,57.14,57.43,57.12,57.43,181459.0,48.9259,49.1742,48.9088,49.1742,181459.0
2018-03-29 10:50:00,57.43,57.59,57.4,57.58,165839.0,49.1742,49.3112,49.1486,49.3027,165839.0
2018-03-29 11:00:00,57.58,57.65,57.48,57.55,184861.0,49.3027,49.3626,49.2171,49.277,184861.0
2018-03-29 11:10:00,57.54,57.59,57.5,57.52,226345.0,49.2684,49.3112,49.2342,49.2513,226345.0
2018-03-29 11:20:00,57.52,57.55,57.39,57.51,113635.0,49.2513,49.277,49.14,49.2427,113635.0
2018-03-29 11:30:00,57.5,57.57,57.43,57.56,178761.0,49.2342,49.2941,49.1742,49.2856,178761.0
2018-03-29 11:40:00,57.56,57.6,57.52,57.55,481853.0,49.2856,49.3198,49.2513,49.277,481853.0
2018-03-29 11:50:00,57.56,57.61,57.49,57.59,201770.0,49.2856,49.3284,49.2256,49.3112,201770.0
2018-03-29 12:00:00,57.6,57.6,57.35,57.4,150271.0,49.3198,49.3198,49.1057,49.1486,150271.0
2018-03-29 12:10:00,57.39,57.52,57.36,57.52,139273.0,49.14,49.2513,49.1143,49.2513,139273.0
2018-03-29 12:20:00,57.51,57.7,57.48,57.7,217025.0,49.2427,49.4054,49.2171,49.4054,217025.0
2018-03-29 12:30:00,57.7,57.72,57.6,57.64,91401.0,49.4054,49.4225,49.3198,49.3541,91401.0
2018-03-29 12:40:00,57.65,57.68,57.58,57.59,65662.0,49.3626,49.3883,49.3027,49.3112,65662.0
2018-03-29 12:50:00,57.58,57.64,57.57,57.62,85959.0,49.3027,49.3541,49.2941,49.3369,85959.0
2018-03-29 13:00:00,57.61,57.66,57.53,57.55,116508.0,49.3284,49.3712,49.2599,49.277,116508.0
2018-03-29 13:10:00,57.56,57.62,57.54,57.61,98195.0,49.2856,49.3369,49.2684,49.3284,98195.0
2018-03-29 13:20:00,57.61,57.69,57.6,57.69,81497.0,49.3284,49.3969,49.3198,49.3969,81497.0
2018-03-29 13:30:00,57.69,57.69,57.52,57.53,334553.0,49.3969,49.3969,49.2513,49.2599,334553.0
2018-03-29 13:40:00,57.53,57.67,57.52,57.65,87672.0,49.2599,49.3797,49.2513,49.3626,87672.0
2018-03-29 13:50:00,57.65,57.81,57.65,57.73,122984.0,49.3626,49.4996,49.3626,49.4311,122984.0
2018-03-29 14:00:00,57.73,57.8,57.67,57.8,133058.0,49.4311,49.491,49.3797,49.491,133058.0
2018-03-29 14:10:00,57.8,57.9,57.79,57.83,203025.0,49.491,49.5767,49.4825,49.5167,203025.0
2018-03-29 14:20:00,57.84,57.88,57.75,57.79,186010.0,49.5253,49.5595,49.4482,49.4825,186010.0
2018-03-29 14:30:00,57.79,57.9,57.78,57.85,292151.0,49.4825,49.5767,49.4739,49.5339,292151.0
2018-03-29 14:40:00,57.86,58.02,57.84,58.02,201082.0,49.5424,49.6794,49.5253,49.6794,201082.0
2018-03-29 14:50:00,58.02,58.06,57.98,57.98,245071.0,49.6794,49.7137,49.6452,49.6452,245071.0
2018-03-29 15:00:00,57.98,58.14,57.93,58.11,201636.0,49.6452,49.7822,49.6024,49.7565,201636.0
2018-03-29 15:10:00,58.11,58.12,58.01,58.05,136759.0,49.7565,49.765,49.6709,49.7051,136759.0
2018-03-29 15:20:00,58.05,58.1,57.96,58.03,320623.0,49.7051,49.7479,49.628,49.688,320623.0
2018-03-29 15:30:00,58.04,58.04,57.85,57.94,265782.0,49.6965,49.6965,49.5339,49.6109,265782.0
2018-03-29 15:40:00,57.95,58.04,57.87,58.02,285643.0,49.6195,49.6965,49.551,49.6794,285643.0
2018-03-29 15:50:00,58.02,58.04,57.86,57.88,1404743.0,49.6794,49.6965,49.5424,49.5595,1404743.0
2018-04-02 09:30:00,57.53,57.73,57.46,57.59,400636.0,49.2599,49.4311,49.1999,49.3112,400636.0
2018-04-02 09:40:00,57.58,57.58,57.39,57.49,219159.0,49.3027,49.3027,49.14,49.2256,219159.0
2018-04-02 09:50:00,57.48,57.55,57.39,57.39,256022.0,49.2171,49.277,49.14,49.14,256022.0
2018-04-02 10:00:00,57.39,57.45,57.3,57.33,169715.0,49.14,49.1914,49.0629,49.0886,169715.0
2018-04-02 10:10:00,57.33,57.36,57.16,57.18,287839.0,49.0886,49.1143,48.9431,48.9602,287839.0
2018-04-02 10:20:00,57.19,57.23,57.03,57.1,302893.0,48.9687,49.003,48.8317,48.8917,302893.0
2018-04-02 10:30:00,57.1,57.11,56.89,56.93,200646.0,48.8917,48.9002,48.7119,48.7461,200646.0
2018-04-02 10:40:00,56.93,57.02,56.92,56.93,215068.0,48.7461,48.8232,48.7376,48.7461,215068.0
2018-04-02 10:50:00,56.93,56.96,56.85,56.89,233092.0,48.7461,48.7718,48.6776,48.7119,233092.0
2018-04-02 11:00:00,56.9,56.91,56.65,56.73,193217.0,48.7204,48.729,48.5064,48.5749,193217.0
2018-04-02 11:10:00,56.74,56.78,56.59,56.68,171256.0,48.5834,48.6177,48.455,48.5321,171256.0
2018-04-02 11:20:00,56.68,56.7,56.53,56.65,179912.0,48.5321,48.5492,48.4036,48.5064,179912.0
2018-04-02 11:30:00,56.64,56.65,56.2,56.25,255853.0,48.4978,48.5064,48.1211,48.1639,255853.0
2018-04-02 11:40:00,56.25,56.33,56.09,56.25,221301.0,48.1639,48.2324,48.0269,48.1639,221301.0
2018-04-02 11:50:00,56.25,56.27,56.04,56.05,220545.0,48.1639,48.181,47.9841,47.9926,220545.0
2018-04-02 12:00:00,56.04,56.06,55.86,55.89,411945.0,47.9841,48.0012,47.8299,47.8556,411945.0
2018-04-02 12:10:00,55.88,56.03,55.86,55.95,336426.0,47.8471,47.9755,47.8299,47.907,336426.0
2018-04-02 12:20:00,55.94,56.04,55.92,55.97,254600.0,47.8984,47.9841,47.8813,47.9241,254600.0
2018-04-02 12:30:00,55.97,56.1,55.96,56.01,154558.0,47.9241,48.0354,47.9156,47.9584,154558.0
2018-04-02 12:40:00,56.02,56.11,55.99,56.02,136598.0,47.9669,48.044,47.9412,47.9669,136598.0
2018-04-02 12:50:00,56.01,56.06,55.98,56.0,284435.0,47.9584,48.0012,47.9327,47.9498,284435.0
2018-04-02 13:00:00,56.0,56.04,55.92,56.0,443781.0,47.9498,47.9841,47.8813,47.9498,443781.0
2018-04-02 13:10:00,56.0,56.04,55.87,55.95,115011.0,47.9498,47.9841,47.8385,47.907,115011.0
2018-04-02 13:20:00,55.94,55.99,55.77,55.8,172745.0,47.8984,47.9412,47.7529,47.7786,172745.0
2018-04-02 13:30:00,55.8,55.93,55.78,55.84,142331.0,47.7786,47.8899,47.7614,47.8128,142331.0
2018-04-02 13:40:00,55.84,55.84,55.72,55.75,167965.0,47.8128,47.8128,47.7101,47.7357,167965.0
2018-04-02 13:50:00,55.75,55.81,55.73,55.73,144931.0,47.7357,47.7871,47.7186,47.7186,144931.0
2018-04-02 14:00:00,55.72,55.72,55.55,55.65,341019.0,47.7101,47.7101,47.5645,47.6501,341019.0
2018-04-02 14:10:00,55.64,55.77,55.59,55.71,203773.0,47.6416,47.7529,47.5987,47.7015,203773.0
2018-04-02 14:20:00,55.72,55.81,55.59,55.63,258925.0,47.7101,47.7871,47.5987,47.633,258925.0
2018-04-02 14:30:00,55.62,55.72,55.57,55.6,269437.0,47.6244,47.7101,47.5816,47.6073,269437.0
2018-04-02 14:40:00,55.61,55.61,55.38,55.54,245164.0,47.6159,47.6159,47.4189,47.5559,245164.0
2018-04-02 14:50:00,55.55,55.62,55.52,55.59,248109.0,47.5645,47.6244,47.5388,47.5987,248109.0
2018-04-02 15:00:00,55.59,55.62,55.53,55.61,376946.0,47.5987,47.6244,47.5474,47.6159,376946.0
2018-04-02 15:10:00,55.6,55.76,55.58,55.76,428749.0,47.6073,47.7443,47.5902,47.7443,428749.0
2018-04-02 15:20:00,55.76,55.79,55.71,55.78,702811.0,47.7443,47.77,47.7015,47.7614,702811.0
2018-04-02 15:30:00,55.79,55.95,55.74,55.87,553906.0,47.77,47.907,47.7272,47.8385,553906.0
2018-04-02 15:40:00,55.86,56.09,55.85,56.0,638438.0,47.8299,48.0269,47.8214,47.9498,638438.0
2018-04-02 15:50:00,56.01,56.25,56.01,56.25,1815906.0,47.9584,48.1639,47.9584,48.1639,1815906.0
2018-04-03 09:30:00,56.55,57.0,56.44,56.99,401848.0,48.4207,48.8061,48.3266,48.7975,401848.0
2018-04-03 09:40:00,57.0,57.18,56.98,57.16,227821.0,48.8061,48.9602,48.7889,48.9431,227821.0
2018-04-03 09:50:00,57.16,57.19,56.96,56.99,285578.0,48.9431,48.9687,48.7718,48.7975,285578.0
2018-04-03 10:00:00,57.0,57.13,56.98,57.01,181939.0,48.8061,48.9174,48.7889,48.8146,181939.0
2018-04-03 10:10:00,57.01,57.09,56.96,56.99,262896.0,48.8146,48.8831,48.7718,48.7975,262896.0
2018-04-03 10:20:00,56.99,57.21,56.98,57.21,159073.0,48.7975,48.9859,48.7889,48.9859,159073.0
2018-04-03 10:30:00,57.2,57.28,57.11,57.11,206508.0,48.9773,49.0458,48.9002,48.9002,206508.0
2018-04-03 10:40:00,57.11,57.4,57.11,57.35,244226.0,48.9002,49.1486,48.9002,49.1057,244226.0
2018-04-03 10:50:00,57.35,57.44,57.18,57.42,230568.0,49.1057,49.1828,48.9602,49.1657,230568.0
2018-04-03 11:00:00,57.42,57.61,57.36,57.55,160699.0,49.1657,49.3284,49.1143,49.277,160699.0
2018-04-03 11:10:00,57.55,57.56,57.28,57.36,137313.0,49.277,49.2856,49.0458,49.1143,137313.0
2018-04-03 11:20:00,57.36,57.49,57.31,57.41,228912.0,49.1143,49.2256,49.0715,49.1571,228912.0
2018-04-03 11:30:00,57.39,57.43,57.27,57.29,166064.0,49.14,49.1742,49.0372,49.0544,166064.0
2018-04-03 11:40:00,57.29,57.44,57.28,57.37,125563.0,49.0544,49.1828,49.0458,49.1229,125563.0
2018-04-03 11:50:00,57.36,57.36,57.29,57.29,100242.0,49.1143,49.1143,49.0544,49.0544,100242.0
2018-04-03 12:00:00,57.3,57.49,57.3,57.46,88537.0,49.0629,49.2256,49.0629,49.1999,88537.0
2018-04-03 12:10:00,57.45,57.47,57.3,57.33,116750.0,49.1914,49.2085,49.0629,49.0886,116750.0
2018-04-03 12:20:00,57.34,57.35,57.23,57.29,234311.0,49.0972,49.1057,49.003,49.0544,234311.0
2018-04-03 12:30:00,57.29,57.48,57.29,57.36,119123.0,49.0544,49.2171,49.0544,49.1143,119123.0
2018-04-03 12:40:00,57.36,57.48,57.3,57.31,61598.0,49.1143,49.2171,49.0629,49.0715,61598.0
2018-04-03 12:50:00,57.32,57.39,57.3,57.35,75883.0,49.0801,49.14,49.0629,49.1057,75883.0
2018-04-03 13:00:00,57.35,57.41,57.29,57.3,84879.0,49.1057,49.1571,49.0544,49.0629,84879.0
2018-04-03 13:10:00,57.3,57.4,57.29,57.37,113634.0,49.0629,49.1486,49.0544,49.1229,113634.0
2018-04-03 13:20:00,57.38,57.56,57.38,57.42,134017.0,49.1314,49.2856,49.1314,49.1657,134017.0
2018-04-03 13:30:00,57.42,57.46,57.37,57.4,65201.0,49.1657,49.1999,49.1229,49.1486,65201.0
2018-04-03 13:40:00,57.39,57.44,57.33,57.33,74057.0,49.14,49.1828,49.0886,49.0886,74057.0
2018-04-03 13:50:00,57.33,57.53,57.33,57.51,93118.0,49.0886,49.2599,49.0886,49.2427,93118.0
2018-04-03 14:00:00,57.52,57.54,57.41,57.49,126784.0,49.2513,49.2684,49.1571,49.2256,126784.0
2018-04-03 14:10:00,57.49,57.49,57.39,57.45,136336.0,49.2256,49.2256,49.14,49.1914,136336.0
2018-04-03 14:20:00,57.46,57.5,57.36,57.42,100879.0,49.1999,49.2342,49.1143,49.1657,100879.0
2018-04-03 14:30:00,57.4,57.4,57.28,57.37,136117.0,49.1486,49.1486,49.0458,49.1229,136117.0
2018-04-03 14:40:00,57.37,57.62,57.35,57.61,277760.0,49.1229,49.3369,49.1057,49.3284,277760.0
2018-04-03 14:50:00,57.61,57.71,57.5,57.62,204645.0,49.3284,49.414,49.2342,49.3369,204645.0
2018-04-03 15:00:00,57.61,57.95,57.57,57.91,289493.0,49.3284,49.6195,49.2941,49.5852,289493.0
2018-04-03 15:10:00,57.91,57.94,57.65,57.77,181113.0,49.5852,49.6109,49.3626,49.4654,181113.0
2018-04-03 15:20:00,57.78,57.92,57.7,57.92,206424.0,49.4739,49.5938,49.4054,49.5938,206424.0
2018-04-03 15:30:00,57.92,57.92,57.74,57.78,478241.0,49.5938,49.5938,49.4397,49.4739,478241.0
2018-04-03 15:40:00,57.78,57.93,57.78,57.91,460141.0,49.4739,49.6024,49.4739,49.5852,460141.0
2018-04-03 15:50:00,57.9,58.05,57.72,58.02,1311207.0,49.5767,49.7051,49.4225,49.6794,1311207.0
2018-04-04 09:30:00,57.25,57.74,57.21,57.74,506512.0,49.0201,49.4397,48.9859,49.4397,506512.0
2018-04-04 09:40:00,57.73,57.83,57.55,57.68,244955.0,49.4311,49.5167,49.277,49.3883,244955.0
2018-04-04 09:50:00,57.69,57.9,57.62,57.88,176585.0,49.3969,49.5767,49.3369,49.5595,176585.0
2018-04-04 10:00:00,57.88,57.88,57.67,57.8,177990.0,49.5595,49.5595,49.3797,49.491,177990.0
2018-04-04 10:10:00,57.79,57.98,57.78,57.83,167436.0,49.4825,49.6452,49.4739,49.5167,167436.0
2018-04-04 10:20:00,57.83,57.83,57.7,57.71,110717.0,49.5167,49.5167,49.4054,49.414,110717.0
2018-04-04 10:30:00,57.73,57.73,57.59,57.72,93584.0,49.4311,49.4311,49.3112,49.4225,93584.0
2018-04-04 10:40:00,57.72,57.95,57.71,57.95,119155.0,49.4225,49.6195,49.414,49.6195,119155.0
2018-04-04 10:50:00,57.95,58.06,57.92,58.06,172860.0,49.6195,49.7137,49.5938,49.7137,172860.0
2018-04-04 11:00:00,58.05,58.08,57.91,57.92,214802.0,49.7051,49.7308,49.5852,49.5938,214802.0
2018-04-04 11:10:00,57.93,58.11,57.91,58.08,101040.0,49.6024,49.7565,49.5852,49.7308,101040.0
2018-04-04 11:20:00,58.08,58.11,57.9,57.94,129596.0,49.7308,49.7565,49.5767,49.6109,129596.0
2018-04-04 11:30:00,57.95,58.13,57.89,57.92,170904.0,49.6195,49.7736,49.5681,49.5938,170904.0
2018-04-04 11:40:00,57.91,57.99,57.87,57.92,87073.0,49.5852,49.6537,49.551,49.5938,87073.0
2018-04-04 11:50:00,57.92,57.98,57.87,57.97,66357.0,49.5938,49.6452,49.551,49.6366,66357.0
2018-04-04 12:00:00,57.97,58.05,57.88,58.02,85776.0,49.6366,49.7051,49.5595,49.6794,85776.0
2018-04-04 12:10:00,58.03,58.09,57.96,57.96,85825.0,49.688,49.7394,49.628,49.628,85825.0
2018-04-04 12:20:00,57.97,58.16,57.94,58.13,105829.0,49.6366,49.7993,49.6109,49.7736,105829.0
2018-04-04 12:30:00,58.13,58.23,58.1,58.15,87310.0,49.7736,49.8592,49.7479,49.7907,87310.0
2018-04-04 12:40:00,58.15,58.23,58.11,58.2,94857.0,49.7907,49.8592,49.7565,49.8335,94857.0
2018-04-04 12:50:00,58.2,58.23,58.14,58.18,80925.0,49.8335,49.8592,49.7822,49.8164,80925.0
2018-04-04 13:00:00,58.18,58.23,58.11,58.14,63852.0,49.8164,49.8592,49.7565,49.7822,63852.0
2018-04-04 13:10:00,58.15,58.15,57.99,58.0,67970.0,49.7907,49.7907,49.6537,49.6623,67970.0
2018-04-04 13:20:00,57.99,58.04,57.87,58.0,124866.0,49.6537,49.6965,49.551,49.6623,124866.0
2018-04-04 13:30:00,57.98,58.13,57.97,58.09,64186.0,49.6452,49.7736,49.6366,49.7394,64186.0
2018-04-04 13:40:00,58.09,58.17,58.09,58.12,75747.0,49.7394,49.8079,49.7394,49.765,75747.0
2018-04-04 13:50:00,58.11,58.2,58.08,58.12,102466.0,49.7565,49.8335,49.7308,49.765,102466.0
2018-04-04 14:00:00,58.12,58.22,58.11,58.17,146747.0,49.765,49.8507,49.7565,49.8079,146747.0
2018-04-04 14:10:00,58.18,58.42,58.17,58.4,126131.0,49.8164,50.0219,49.8079,50.0048,126131.0
2018-04-04 14:20:00,58.39,58.51,58.38,58.5,74030.0,49.9962,50.099,49.9877,50.0904,74030.0
2018-04-04 14:30:00,58.5,58.5,58.43,58.45,114367.0,50.0904,50.0904,50.0305,50.0476,114367.0
2018-04-04 14:40:00,58.45,58.61,58.45,58.57,118064.0,50.0476,50.1846,50.0476,50.1504,118064.0
2018-04-04 14:50:00,58.58,58.67,58.54,58.65,255964.0,50.1589,50.236,50.1247,50.2189,255964.0
2018-04-04 15:00:00,58.64,58.72,58.61,58.71,150233.0,50.2103,50.2788,50.1846,50.2702,150233.0
2018-04-04 15:10:00,58.72,58.72,58.62,58.63,127990.0,50.2788,50.2788,50.1932,50.2017,127990.0
2018-04-04 15:20:00,58.64,58.89,58.63,58.84,217915.0,50.2103,50.4244,50.2017,50.3815,217915.0
2018-04-04 15:30:00,58.85,58.9,58.75,58.82,230685.0,50.3901,50.4329,50.3045,50.3644,230685.0
2018-04-04 15:40:00,58.81,58.93,58.77,58.89,379780.0,50.3559,50.4586,50.3216,50.4244,379780.0
2018-04-04 15:50:00,58.9,58.97,58.81,58.83,800077.0,50.4329,50.4929,50.3559,50.373,800077.0
2018-04-05 09:30:00,59.0,59.16,58.88,59.03,314204.0,50.5185,50.6555,50.4158,50.5442,314204.0
2018-04-05 09:40:00,59.03,59.04,58.89,59.02,154984.0,50.5442,50.5528,50.4244,50.5357,154984.0
2018-04-05 09:50:00,59.02,59.1,58.93,59.1,159334.0,50.5357,50.6042,50.4586,50.6042,159334.0
2018-04-05 10:00:00,59.09,59.22,59.01,59.05,167964.0,50.5956,50.7069,50.5271,50.5614,167964.0
2018-04-05 10:10:00,59.05,59.16,59.04,59.05,108469.0,50.5614,50.6555,50.5528,50.5614,108469.0
2018-04-05 10:20:00,59.05,59.13,59.0,59.11,106198.0,50.5614,50.6299,50.5185,50.6127,106198.0
2018-04-05 10:30:00,59.1,59.13,59.0,59.12,89220.0,50.6042,50.6299,50.5185,50.6213,89220.0
2018-04-05 10:40:00,59.12,59.12,59.02,59.02,101945.0,50.6213,50.6213,50.5357,50.5357,101945.0
2018-04-05 10:50:00,59.02,59.12,59.01,59.04,83086.0,50.5357,50.6213,50.5271,50.5528,83086.0
2018-04-05 11:00:00,59.05,59.27,59.04,59.23,317222.0,50.5614,50.7497,50.5528,50.7155,317222.0
2018-04-05 11:10:00,59.23,59.25,59.12,59.15,114769.0,50.7155,50.7326,50.6213,50.647,114769.0
2018-04-05 11:20:00,59.15,59.21,59.07,59.1,110076.0,50.647,50.6984,50.5785,50.6042,110076.0
2018-04-05 11:30:00,59.1,59.22,59.08,59.09,114092.0,50.6042,50.7069,50.587,50.5956,114092.0
2018-04-05 11:40:00,59.1,59.1,59.01,59.06,142007.0,50.6042,50.6042,50.5271,50.5699,142007.0
2018-04-05 11:50:00,59.05,59.09,59.01,59.06,114936.0,50.5614,50.5956,50.5271,50.5699,114936.0
2018-04-05 12:00:00,59.06,59.07,59.01,59.01,76074.0,50.5699,50.5785,50.5271,50.5271,76074.0
2018-04-05 12:10:00,59.02,59.03,58.92,58.96,116701.0,50.5357,50.5442,50.45,50.4843,116701.0
2018-04-05 12:20:00,58.95,58.98,58.9,58.93,60617.0,50.4757,50.5014,50.4329,50.4586,60617.0
2018-04-05 12:30:00,58.94,58.97,58.87,58.97,77522.0,50.4672,50.4929,50.4072,50.4929,77522.0
2018-04-05 12:40:00,58.97,59.02,58.95,58.99,65750.0,50.4929,50.5357,50.4757,50.51,65750.0
2018-04-05 12:50:00,58.99,59.04,58.98,59.01,68315.0,50.51,50.5528,50.5014,50.5271,68315.0
2018-04-05 13:00:00,59.02,59.1,59.02,59.06,66810.0,50.5357,50.6042,50.5357,50.5699,66810.0
2018-04-05 13:10:00,59.05,59.08,58.98,58.98,55975.0,50.5614,50.587,50.5014,50.5014,55975.0
2018-04-05 13:20:00,58.97,58.99,58.89,58.94,62999.0,50.4929,50.51,50.4244,50.4672,62999.0
2018-04-05 13:30:00,58.93,58.98,58.92,58.92,66323.0,50.4586,50.5014,50.45,50.45,66323.0
2018-04-05 13:40:00,58.93,58.95,58.85,58.93,127155.0,50.4586,50.4757,50.3901,50.4586,127155.0
2018-04-05 13:50:00,58.92,59.0,58.91,58.92,68279.0,50.45,50.5185,50.4415,50.45,68279.0
2018-04-05 14:00:00,58.92,58.96,58.87,58.91,156315.0,50.45,50.4843,50.4072,50.4415,156315.0
2018-04-05 14:10:00,58.9,58.97,58.89,58.94,71954.0,50.4329,50.4929,50.4244,50.4672,71954.0
2018-04-05 14:20:00,58.95,59.02,58.91,59.0,110262.0,50.4757,50.5357,50.4415,50.5185,110262.0
2018-04-05 14:30:00,59.0,59.07,58.99,59.01,76694.0,50.5185,50.5785,50.51,50.5271,76694.0
2018-04-05 14:40:00,59.02,59.16,59.01,59.13,77866.0,50.5357,50.6555,50.5271,50.6299,77866.0
2018-04-05 14:50:00,59.13,59.18,59.13,59.18,49826.0,50.6299,50.6727,50.6299,50.6727,49826.0
2018-04-05 15:00:00,59.18,59.19,59.09,59.17,106747.0,50.6727,50.6812,50.5956,50.6641,106747.0
2018-04-05 15:10:00,59.17,59.23,59.16,59.21,86439.0,50.6641,50.7155,50.6555,50.6984,86439.0
2018-04-05 15:20:00,59.21,59.23,59.17,59.18,135945.0,50.6984,50.7155,50.6641,50.6727,135945.0
2018-04-05 15:30:00,59.17,59.18,59.08,59.1,181136.0,50.6641,50.6727,50.587,50.6042,181136.0
2018-04-05 15:40:00,59.1,59.19,59.09,59.15,217414.0,50.6042,50.6812,50.5956,50.647,217414.0
2018-04-05 15:50:00,59.16,59.17,59.1,59.14,748084.0,50.6555,50.6641,50.6042,50.6384,748084.0
2018-04-06 09:30:00,58.73,59.08,58.71,58.94,429282.0,50.2874,50.587,50.2702,50.4672,429282.0
2018-04-06 09:40:00,58.94,58.99,58.86,58.98,205081.0,50.4672,50.51,50.3987,50.5014,205081.0
2018-04-06 09:50:00,58.98,59.06,58.9,58.91,130939.0,50.5014,50.5699,50.4329,50.4415,130939.0
2018-04-06 10:00:00,58.92,58.95,58.85,58.89,262826.0,50.45,50.4757,50.3901,50.4244,262826.0
2018-04-06 10:10:00,58.9,59.02,58.88,59.0,162553.0,50.4329,50.5357,50.4158,50.5185,162553.0
2018-04-06 10:20:00,59.0,59.14,58.99,59.01,98058.0,50.5185,50.6384,50.51,50.5271,98058.0
2018-04-06 10:30:00,59.02,59.02,58.9,58.93,147724.0,50.5357,50.5357,50.4329,50.4586,147724.0
2018-04-06 10:40:00,58.93,58.94,58.72,58.76,128107.0,50.4586,50.4672,50.2788,50.313,128107.0
2018-04-06 10:50:00,58.76,58.87,58.73,58.8,140008.0,50.313,50.4072,50.2874,50.3473,140008.0
2018-04-06 11:00:00,58.79,58.79,58.58,58.67,149171.0,50.3387,50.3387,50.1589,50.236,149171.0
2018-04-06 11:10:00,58.66,58.76,58.65,58.69,127473.0,50.2274,50.313,50.2189,50.2531,127473.0
2018-04-06 11:20:00,58.7,58.75,58.62,58.69,78399.0,50.2617,50.3045,50.1932,50.2531,78399.0
2018-04-06 11:30:00,58.7,58.84,58.65,58.83,106372.0,50.2617,50.3815,50.2189,50.373,106372.0
2018-04-06 11:40:00,58.83,58.86,58.72,58.73,89855.0,50.373,50.3987,50.2788,50.2874,89855.0
2018-04-06 11:50:00,58.73,58.88,58.72,58.86,105809.0,50.2874,50.4158,50.2788,50.3987,105809.0
2018-04-06 12:00:00,58.86,58.86,58.7,58.79,77780.0,50.3987,50.3987,50.2617,50.3387,77780.0
2018-04-06 12:10:00,58.79,58.8,58.68,58.7,63310.0,50.3387,50.3473,50.2445,50.2617,63310.0
2018-04-06 12:20:00,58.69,58.8,58.66,58.77,127417.0,50.2531,50.3473,50.2274,50.3216,127417.0
2018-04-06 12:30:00,58.77,58.87,58.74,58.84,99796.0,50.3216,50.4072,50.2959,50.3815,99796.0
2018-04-06 12:40:00,58.84,58.93,58.83,58.9,55508.0,50.3815,50.4586,50.373,50.4329,55508.0
2018-04-06 12:50:00,58.91,59.1,58.89,59.1,70254.0,50.4415,50.6042,50.4244,50.6042,70254.0
2018-04-06 13:00:00,59.09,59.09,58.85,58.85,62570.0,50.5956,50.5956,50.3901,50.3901,62570.0
2018-04-06 13:10:00,58.84,58.87,58.77,58.82,67020.0,50.3815,50.4072,50.3216,50.3644,67020.0
2018-04-06 13:20:00,58.8,58.87,58.74,58.84,57909.0,50.3473,50.4072,50.2959,50.3815,57909.0
2018-04-06 13:30:00,58.84,58.89,58.7,58.71,77043.0,50.3815,50.4244,50.2617,50.2702,77043.0
2018-04-06 13:40:00,58.71,58.74,58.55,58.58,79460.0,50.2702,50.2959,50.1332,50.1589,79460.0
2018-04-06 13:50:00,58.59,58.6,58.46,58.48,101395.0,50.1675,50.176,50.0562,50.0733,101395.0
2018-04-06 14:00:00,58.47,58.56,58.38,58.39,122476.0,50.0647,50.1418,49.9877,49.9962,122476.0
2018-04-06 14:10:00,58.4,58.47,58.32,58.35,119693.0,50.0048,50.0647,49.9363,49.962,119693.0
2018-04-06 14:20:00,58.35,58.4,58.3,58.36,122057.0,49.962,50.0048,49.9192,49.9705,122057.0
2018-04-06 14:30:00,58.35,58.43,58.21,58.22,241920.0,49.962,50.0305,49.8421,49.8507,241920.0
2018-04-06 14:40:00,58.23,58.35,58.19,58.2,161298.0,49.8592,49.962,49.825,49.8335,161298.0
2018-04-06 14:50:00,58.19,58.21,58.09,58.17,183528.0,49.825,49.8421,49.7394,49.8079,183528.0
2018-04-06 15:00:00,58.17,58.25,58.1,58.19,188268.0,49.8079,49.8764,49.7479,49.825,188268.0
2018-04-06 15:10:00,58.18,58.29,58.16,58.23,207148.0,49.8164,49.9106,49.7993,49.8592,207148.0
2018-04-06 15:20:00,58.23,58.29,58.17,58.2,254831.0,49.8592,49.9106,49.8079,49.8335,254831.0
2018-04-06 15:30:00,58.2,58.4,58.16,58.38,267971.0,49.8335,50.0048,49.7993,49.9877,267971.0
2018-04-06 15:40:00,58.38,58.45,58.19,58.19,296515.0,49.9877,50.0476,49.825,49.825,296515.0
2018-04-06 15:50:00,58.19,58.47,58.19,58.34,1029733.0,49.825,50.0647,49.825,49.9534,1029733.0
2018-04-09 09:30:00,58.53,58.69,58.42,58.52,277018.0,50.1161,50.2531,50.0219,50.1075,277018.0
2018-04-09 09:40:00,58.51,58.72,58.5,58.69,187046.0,50.099,50.2788,50.0904,50.2531,187046.0
2018-04-09 09:50:00,58.7,58.89,58.66,58.89,165569.0,50.2617,50.4244,50.2274,50.4244,165569.0
2018-04-09 10:00:00,58.88,58.9,58.65,58.68,104296.0,50.4158,50.4329,50.2189,50.2445,104296.0
2018-04-09 10:10:00,58.68,58.74,58.61,58.66,75279.0,50.2445,50.2959,50.1846,50.2274,75279.0
2018-04-09 10:20:00,58.67,58.8,58.65,58.72,106075.0,50.236,50.3473,50.2189,50.2788,106075.0
2018-04-09 10:30:00,58.72,58.88,58.71,58.83,122920.0,50.2788,50.4158,50.2702,50.373,122920.0
2018-04-09 10:40:00,58.83,58.89,58.76,58.83,61472.0,50.373,50.4244,50.313,50.373,61472.0
2018-04-09 10:50:00,58.83,58.88,58.79,58.86,84292.0,50.373,50.4158,50.3387,50.3987,84292.0
2018-04-09 11:00:00,58.87,58.95,58.77,58.94,97397.0,50.4072,50.4757,50.3216,50.4672,97397.0
2018-04-09 11:10:00,58.94,59.0,58.93,58.96,90326.0,50.4672,50.5185,50.4586,50.4843,90326.0
2018-04-09 11:20:00,58.95,59.05,58.95,59.05,76570.0,50.4757,50.5614,50.4757,50.5614,76570.0
2018-04-09 11:30:00,59.04,59.17,59.04,59.1,113319.0,50.5528,50.6641,50.5528,50.6042,113319.0
2018-04-09 11:40:00,59.11,59.2,59.11,59.18,66599.0,50.6127,50.6898,50.6127,50.6727,66599.0
2018-04-09 11:50:00,59.18,59.21,59.12,59.2,100544.0,50.6727,50.6984,50.6213,50.6898,100544.0
2018-04-09 12:00:00,59.2,59.27,59.18,59.26,84670.0,50.6898,50.7497,50.6727,50.7412,84670.0
2018-04-09 12:10:00,59.26,59.33,59.25,59.25,185852.0,50.7412,50.8011,50.7326,50.7326,185852.0
2018-04-09 12:20:00,59.26,59.31,59.24,59.3,121716.0,50.7412,50.784,50.724,50.7754,121716.0
2018-04-09 12:30:00,59.3,59.3,59.17,59.19,179431.0,50.7754,50.7754,50.6641,50.6812,179431.0
2018-04-09 12:40:00,59.19,59.23,59.17,59.21,69347.0,50.6812,50.7155,50.6641,50.6984,69347.0
2018-04-09 12:50:00,59.22,59.25,59.11,59.21,99350.0,50.7069,50.7326,50.6127,50.6984,99350.0
2018-04-09 13:00:00,59.21,59.37,59.21,59.37,187464.0,50.6984,50.8354,50.6984,50.8354,187464.0
2018-04-09 13:10:00,59.36,59.37,59.2,59.24,115242.0,50.8268,50.8354,50.6898,50.724,115242.0
2018-04-09 13:20:00,59.24,59.25,59.21,59.23,68973.0,50.724,50.7326,50.6984,50.7155,68973.0
2018-04-09 13:30:00,59.23,59.24,59.09,59.11,96082.0,50.7155,50.724,50.5956,50.6127,96082.0
2018-04-09 13:40:00,59.12,59.12,59.03,59.05,155667.0,50.6213,50.6213,50.5442,50.5614,155667.0
2018-04-09 13:50:00,59.05,59.1,59.02,59.05,184088.0,50.5614,50.6042,50.5357,50.5614,184088.0
2018-04-09 14:00:00,59.05,59.07,58.99,59.05,143626.0,50.5614,50.5785,50.51,50.5614,143626.0
2018-04-09 14:10:00,59.05,59.06,58.96,59.04,105866.0,50.5614,50.5699,50.4843,50.5528,105866.0
2018-04-09 14:20:00,59.05,59.05,58.96,59.0,135143.0,50.5614,50.5614,50.4843,50.5185,135143.0
2018-04-09 14:30:00,59.01,59.06,58.95,59.0,123772.0,50.5271,50.5699,50.4757,50.5185,123772.0
2018-04-09 14:40:00,59.01,59.02,58.89,58.96,127269.0,50.5271,50.5357,50.4244,50.4843,127269.0
2018-04-09 14:50:00,58.96,59.05,58.96,59.04,101715.0,50.4843,50.5614,50.4843,50.5528,101715.0
2018-04-09 15:00:00,59.04,59.07,59.02,59.06,104329.0,50.5528,50.5785,50.5357,50.5699,104329.0
2018-04-09 15:10:00,59.06,59.07,58.88,58.89,137681.0,50.5699,50.5785,50.4158,50.4244,137681.0
2018-04-09 15:20:00,58.88,58.89,58.81,58.87,128715.0,50.4158,50.4244,50.3559,50.4072,128715.0
2018-04-09 15:30:00,58.86,58.92,58.79,58.84,183365.0,50.3987,50.45,50.3387,50.3815,183365.0
2018-04-09 15:40:00,58.84,58.88,58.76,58.8,308040.0,50.3815,50.4158,50.313,50.3473,308040.0
2018-04-09 15:50:00,58.79,58.89,58.65,58.7,976408.0,50.3387,50.4244,50.2189,50.2617,976408.0
2018-04-10 09:30:00,59.11,59.45,59.1,59.2,275047.0,50.6127,50.9039,50.6042,50.6898,275047.0
2018-04-10 09:40:00,59.2,59.31,59.13,59.28,140962.0,50.6898,50.784,50.6299,50.7583,140962.0
2018-04-10 09:50:00,59.28,59.28,58.93,58.96,218365.0,50.7583,50.7583,50.4586,50.4843,218365.0
2018-04-10 10:00:00,58.96,59.12,58.91,59.12,244971.0,50.4843,50.6213,50.4415,50.6213,244971.0
2018-04-10 10:10:00,59.12,59.33,59.09,59.25,138728.0,50.6213,50.8011,50.5956,50.7326,138728.0
2018-04-10 10:20:00,59.25,59.42,59.21,59.35,67550.0,50.7326,50.8782,50.6984,50.8182,67550.0
2018-04-10 10:30:00,59.35,59.49,59.34,59.43,124555.0,50.8182,50.9381,50.8097,50.8867,124555.0
2018-04-10 10:40:00,59.43,59.46,59.36,59.36,103423.0,50.8867,50.9124,50.8268,50.8268,103423.0
2018-04-10 10:50:00,59.37,59.41,59.23,59.29,90215.0,50.8354,50.8696,50.7155,50.7669,90215.0
2018-04-10 11:00:00,59.29,59.41,59.24,59.25,96808.0,50.7669,50.8696,50.724,50.7326,96808.0
2018-04-10 11:10:00,59.25,59.27,59.17,59.25,73268.0,50.7326,50.7497,50.6641,50.7326,73268.0
2018-04-10 11:20:00,59.24,59.3,59.2,59.21,115179.0,50.724,50.7754,50.6898,50.6984,115179.0
2018-04-10 11:30:00,59.21,59.39,59.2,59.36,145607.0,50.6984,50.8525,50.6898,50.8268,145607.0
2018-04-10 11:40:00,59.36,59.41,59.17,59.22,151603.0,50.8268,50.8696,50.6641,50.7069,151603.0
2018-04-10 11:50:00,59.21,59.35,59.2,59.3,76579.0,50.6984,50.8182,50.6898,50.7754,76579.0
2018-04-10 12:00:00,59.3,59.32,59.24,59.29,69555.0,50.7754,50.7925,50.724,50.7669,69555.0
2018-04-10 12:10:00,59.29,59.32,59.17,59.21,63699.0,50.7669,50.7925,50.6641,50.6984,63699.0
2018-04-10 12:20:00,59.2,59.22,58.87,59.05,157183.0,50.6898,50.7069,50.4072,50.5614,157183.0
2018-04-10 12:30:00,59.05,59.23,59.01,59.21,120725.0,50.5614,50.7155,50.5271,50.6984,120725.0
2018-04-10 12:40:00,59.21,59.22,59.06,59.19,64703.0,50.6984,50.7069,50.5699,50.6812,64703.0
2018-04-10 12:50:00,59.19,59.19,59.11,59.16,59167.0,50.6812,50.6812,50.6127,50.6555,59167.0
2018-04-10 13:00:00,59.16,59.21,59.1,59.16,74620.0,50.6555,50.6984,50.6042,50.6555,74620.0
2018-04-10 13:10:00,59.16,59.26,59.15,59.2,57669.0,50.6555,50.7412,50.647,50.6898,57669.0
2018-04-10 13:20:00,59.19,59.24,59.16,59.24,62420.0,50.6812,50.724,50.6555,50.724,62420.0
2018-04-10 13:30:00,59.25,59.33,59.19,59.3,66804.0,50.7326,50.8011,50.6812,50.7754,66804.0
2018-04-10 13:40:00,59.29,59.3,59.08,59.13,69547.0,50.7669,50.7754,50.587,50.6299,69547.0
2018-04-10 13:50:00,59.14,59.32,59.12,59.29,57774.0,50.6384,50.7925,50.6213,50.7669,57774.0
2018-04-10 14:00:00,59.3,59.39,59.26,59.39,77181.0,50.7754,50.8525,50.7412,50.8525,77181.0
2018-04-10 14:10:00,59.39,59.42,59.29,59.3,74244.0,50.8525,50.8782,50.7669,50.7754,74244.0
2018-04-10 14:20:00,59.3,59.35,59.25,59.25,84694.0,50.7754,50.8182,50.7326,50.7326,84694.0
2018-04-10 14:30:00,59.25,59.32,59.18,59.23,94971.0,50.7326,50.7925,50.6727,50.7155,94971.0
2018-04-10 14:40:00,59.24,59.34,59.14,59.16,134543.0,50.724,50.8097,50.6384,50.6555,134543.0
2018-04-10 14:50:00,59.16,59.26,59.14,59.23,157093.0,50.6555,50.7412,50.6384,50.7155,157093.0
2018-04-10 15:00:00,59.22,59.31,59.14,59.3,115184.0,50.7069,50.784,50.6384,50.7754,115184.0
2018-04-10 15:10:00,59.3,59.34,59.18,59.31,139814.0,50.7754,50.8097,50.6727,50.784,139814.0
2018-04-10 15:20:00,59.3,59.35,59.22,59.35,240643.0,50.7754,50.8182,50.7069,50.8182,240643.0
2018-04-10 15:30:00,59.34,59.39,59.29,59.39,363060.0,50.8097,50.8525,50.7669,50.8525,363060.0
2018-04-10 15:40:00,59.39,59.4,59.33,59.38,242955.0,50.8525,50.861,50.8011,50.8439,242955.0
2018-04-10 15:50:00,59.38,59.42,59.36,59.41,557505.0,50.8439,50.8782,50.8268,50.8696,557505.0
2018-04-11 09:30:00,59.19,59.32,59.0,59.2,272832.0,50.6812,50.7925,50.5185,50.6898,272832.0
2018-04-11 09:40:00,59.21,59.26,59.1,59.11,126608.0,50.6984,50.7412,50.6042,50.6127,126608.0
2018-04-11 09:50:00,59.11,59.19,59.07,59.17,93958.0,50.6127,50.6812,50.5785,50.6641,93958.0
2018-04-11 10:00:00,59.17,59.24,59.12,59.23,90794.0,50.6641,50.724,50.6213,50.7155,90794.0
2018-04-11 10:10:00,59.24,59.38,59.2,59.37,79951.0,50.724,50.8439,50.6898,50.8354,79951.0
2018-04-11 10:20:00,59.36,59.53,59.36,59.47,144064.0,50.8268,50.9724,50.8268,50.921,144064.0
2018-04-11 10:30:00,59.47,59.48,59.4,59.42,38604.0,50.921,50.9295,50.861,50.8782,38604.0
2018-04-11 10:40:00,59.42,59.48,59.4,59.43,68206.0,50.8782,50.9295,50.861,50.8867,68206.0
2018-04-11 10:50:00,59.44,59.45,59.26,59.26,65793.0,50.8953,50.9039,50.7412,50.7412,65793.0
2018-04-11 11:00:00,59.27,59.3,59.23,59.29,83121.0,50.7497,50.7754,50.7155,50.7669,83121.0
2018-04-11 11:10:00,59.28,59.35,59.28,59.28,66704.0,50.7583,50.8182,50.7583,50.7583,66704.0
2018-04-11 11:20:00,59.28,59.4,59.26,59.32,60247.0,50.7583,50.861,50.7412,50.7925,60247.0
2018-04-11 11:30:00,59.31,59.38,59.29,59.38,84816.0,50.784,50.8439,50.7669,50.8439,84816.0
2018-04-11 11:40:00,59.37,59.54,59.37,59.54,64870.0,50.8354,50.9809,50.8354,50.9809,64870.0
2018-04-11 11:50:00,59.53,59.61,59.51,59.53,86678.0,50.9724,51.0409,50.9552,50.9724,86678.0
2018-04-11 12:00:00,59.52,59.69,59.51,59.62,76775.0,50.9638,51.1094,50.9552,51.0494,76775.0
2018-04-11 12:10:00,59.63,59.71,59.61,59.62,69403.0,51.058,51.1265,51.0409,51.0494,69403.0
2018-04-11 12:20:00,59.62,59.7,59.61,59.65,44152.0,51.0494,51.1179,51.0409,51.0751,44152.0
2018-04-11 12:30:00,59.64,59.64,59.53,59.56,57800.0,51.0665,51.0665,50.9724,50.998,57800.0
2018-04-11 12:40:00,59.58,59.59,59.5,59.55,34827.0,51.0152,51.0237,50.9467,50.9895,34827.0
2018-04-11 12:50:00,59.54,59.57,59.5,59.51,35199.0,50.9809,51.0066,50.9467,50.9552,35199.0
2018-04-11 13:00:00,59.52,59.61,59.52,59.56,49130.0,50.9638,51.0409,50.9638,50.998,49130.0
2018-04-11 13:10:00,59.56,59.57,59.51,59.57,43722.0,50.998,51.0066,50.9552,51.0066,43722.0
2018-04-11 13:20:00,59.56,59.58,59.52,59.53,56258.0,50.998,51.0152,50.9638,50.9724,56258.0
2018-04-11 13:30:00,59.52,59.53,59.44,59.51,52986.0,50.9638,50.9724,50.8953,50.9552,52986.0
2018-04-11 13:40:00,59.52,59.59,59.45,59.59,46331.0,50.9638,51.0237,50.9039,51.0237,46331.0
2018-04-11 13:50:00,59.59,59.65,59.56,59.63,64483.0,51.0237,51.0751,50.998,51.058,64483.0
2018-04-11 14:00:00,59.63,59.67,59.48,59.5,60695.0,51.058,51.0922,50.9295,50.9467,60695.0
2018-04-11 14:10:00,59.5,59.63,59.46,59.62,62785.0,50.9467,51.058,50.9124,51.0494,62785.0
2018-04-11 14:20:00,59.62,59.64,59.51,59.51,55934.0,51.0494,51.0665,50.9552,50.9552,55934.0
2018-04-11 14:30:00,59.5,59.58,59.5,59.51,68385.0,50.9467,51.0152,50.9467,50.9552,68385.0
2018-04-11 14:40:00,59.51,59.56,59.42,59.43,75151.0,50.9552,50.998,50.8782,50.8867,75151.0
2018-04-11 14:50:00,59.43,59.48,59.38,59.48,49872.0,50.8867,50.9295,50.8439,50.9295,49872.0
2018-04-11 15:00:00,59.49,59.58,59.43,59.43,118645.0,50.9381,51.0152,50.8867,50.8867,118645.0
2018-04-11 15:10:00,59.44,59.55,59.37,59.54,198325.0,50.8953,50.9895,50.8354,50.9809,198325.0
2018-04-11 15:20:00,59.54,59.63,59.53,59.58,201381.0,50.9809,51.058,50.9724,51.0152,201381.0
2018-04-11 15:30:00,59.59,59.68,59.56,59.63,197902.0,51.0237,51.1008,50.998,51.058,197902.0
2018-04-11 15:40:00,59.63,59.69,59.5,59.5,351300.0,51.058,51.1094,50.9467,50.9467,351300.0
2018-04-11 15:50:00,59.5,59.51,59.37,59.43,602555.0,50.9467,50.9552,50.8354,50.8867,602555.0
2018-04-12 09:30:00,59.61,59.91,59.59,59.89,232022.0,51.0409,51.2977,51.0237,51.2806,232022.0
2018-04-12 09:40:00,59.9,59.91,59.84,59.88,106061.0,51.2892,51.2977,51.2378,51.272,106061.0
2018-04-12 09:50:00,59.89,60.0,59.83,59.98,102912.0,51.2806,51.3748,51.2292,51.3577,102912.0
2018-04-12 10:00:00,59.99,59.99,59.95,59.97,99810.0,51.3662,51.3662,51.332,51.3491,99810.0
2018-04-12 10:10:00,59.97,60.05,59.91,59.97,425345.0,51.3491,51.4176,51.2977,51.3491,425345.0
2018-04-12 10:20:00,59.98,60.07,59.97,60.03,112740.0,51.3577,51.4347,51.3491,51.4005,112740.0
2018-04-12 10:30:00,60.03,60.12,60.0,60.07,125573.0,51.4005,51.4775,51.3748,51.4347,125573.0
2018-04-12 10:40:00,60.07,60.09,59.82,59.95,174790.0,51.4347,51.4519,51.2207,51.332,174790.0
2018-04-12 10:50:00,59.94,59.98,59.77,59.79,102601.0,51.3234,51.3577,51.1779,51.195,102601.0
2018-04-12 11:00:00,59.8,59.83,59.74,59.83,85716.0,51.2035,51.2292,51.1522,51.2292,85716.0
2018-04-12 11:10:00,59.84,59.87,59.8,59.87,97759.0,51.2378,51.2635,51.2035,51.2635,97759.0
2018-04-12 11:20:00,59.87,59.88,59.68,59.71,80258.0,51.2635,51.272,51.1008,51.1265,80258.0
2018-04-12 11:30:00,59.71,59.75,59.6,59.63,69031.0,51.1265,51.1607,51.0323,51.058,69031.0
2018-04-12 11:40:00,59.63,59.65,59.48,59.52,194005.0,51.058,51.0751,50.9295,50.9638,194005.0
2018-04-12 11:50:00,59.51,59.62,59.43,59.58,201338.0,50.9552,51.0494,50.8867,51.0152,201338.0
2018-04-12 12:00:00,59.58,59.81,59.58,59.81,214238.0,51.0152,51.2121,51.0152,51.2121,214238.0
2018-04-12 12:10:00,59.81,59.84,59.75,59.82,89073.0,51.2121,51.2378,51.1607,51.2207,89073.0
2018-04-12 12:20:00,59.82,59.84,59.79,59.81,55729.0,51.2207,51.2378,51.195,51.2121,55729.0
2018-04-12 12:30:00,59.82,59.87,59.8,59.84,59668.0,51.2207,51.2635,51.2035,51.2378,59668.0
2018-04-12 12:40:00,59.85,59.91,59.82,59.9,48148.0,51.2464,51.2977,51.2207,51.2892,48148.0
2018-04-12 12:50:00,59.9,59.93,59.86,59.92,47558.0,51.2892,51.3149,51.2549,51.3063,47558.0
2018-04-12 13:00:00,59.92,59.92,59.78,59.81,78525.0,51.3063,51.3063,51.1864,51.2121,78525.0
2018-04-12 13:10:00,59.81,59.85,59.73,59.74,149005.0,51.2121,51.2464,51.1436,51.1522,149005.0
2018-04-12 13:20:00,59.74,59.77,59.62,59.66,81563.0,51.1522,51.1779,51.0494,51.0837,81563.0
2018-04-12 13:30:00,59.65,59.71,59.59,59.68,94996.0,51.0751,51.1265,51.0237,51.1008,94996.0
2018-04-12 13:40:00,59.69,59.72,59.66,59.66,124814.0,51.1094,51.135,51.0837,51.0837,124814.0
2018-04-12 13:50:00,59.65,59.65,59.51,59.55,95537.0,51.0751,51.0751,50.9552,50.9895,95537.0
2018-04-12 14:00:00,59.56,59.61,59.52,59.56,60219.0,50.998,51.0409,50.9638,50.998,60219.0
2018-04-12 14:10:00,59.55,59.58,59.52,59.55,67671.0,50.9895,51.0152,50.9638,50.9895,67671.0
2018-04-12 14:20:00,59.55,59.62,59.54,59.58,54031.0,50.9895,51.0494,50.9809,51.0152,54031.0
2018-04-12 14:30:00,59.59,59.67,59.58,59.58,148179.0,51.0237,51.0922,51.0152,51.0152,148179.0
2018-04-12 14:40:00,59.58,59.61,59.5,59.52,80212.0,51.0152,51.0409,50.9467,50.9638,80212.0
2018-04-12 14:50:00,59.53,59.59,59.52,59.58,61389.0,50.9724,51.0237,50.9638,51.0152,61389.0
2018-04-12 15:00:00,59.57,59.62,59.46,59.48,138675.0,51.0066,51.0494,50.9124,50.9295,138675.0
2018-04-12 15:10:00,59.48,59.54,59.43,59.53,84404.0,50.9295,50.9809,50.8867,50.9724,84404.0
2018-04-12 15:20:00,59.53,59.71,59.53,59.71,203394.0,50.9724,51.1265,50.9724,51.1265,203394.0
2018-04-12 15:30:00,59.7,59.7,59.64,59.69,104208.0,51.1179,51.1179,51.0665,51.1094,104208.0
2018-04-12 15:40:00,59.69,59.69,59.51,59.53,139659.0,51.1094,51.1094,50.9552,50.9724,139659.0
2018-04-12 15:50:00,59.54,59.55,59.42,59.44,394326.0,50.9809,50.9895,50.8782,50.8953,394326.0
2018-04-13 09:30:00,59.0,59.54,58.96,59.34,427237.0,50.5185,50.9809,50.4843,50.8097,427237.0
2018-04-13 09:40:00,59.35,59.55,59.32,59.35,135452.0,50.8182,50.9895,50.7925,50.8182,135452.0
2018-04-13 09:50:00,59.34,59.52,59.29,59.35,146499.0,50.8097,50.9638,50.7669,50.8182,146499.0
2018-04-13 10:00:00,59.35,59.38,59.15,59.16,193534.0,50.8182,50.8439,50.647,50.6555,193534.0
2018-04-13 10:10:00,59.16,59.3,59.12,59.26,163077.0,50.6555,50.7754,50.6213,50.7412,163077.0
2018-04-13 10:20:00,59.26,59.29,59.07,59.16,167562.0,50.7412,50.7669,50.5785,50.6555,167562.0
2018-04-13 10:30:00,59.16,59.3,59.13,59.24,151956.0,50.6555,50.7754,50.6299,50.724,151956.0
2018-04-13 10:40:00,59.25,59.27,59.13,59.19,111517.0,50.7326,50.7497,50.6299,50.6812,111517.0
2018-04-13 10:50:00,59.18,59.18,59.05,59.05,109343.0,50.6727,50.6727,50.5614,50.5614,109343.0
2018-04-13 11:00:00,59.05,59.14,59.0,59.13,99175.0,50.5614,50.6384,50.5185,50.6299,99175.0
2018-04-13 11:10:00,59.14,59.22,59.11,59.14,76716.0,50.6384,50.7069,50.6127,50.6384,76716.0
2018-04-13 11:20:00,59.12,59.25,59.1,59.18,75529.0,50.6213,50.7326,50.6042,50.6727,75529.0
2018-04-13 11:30:00,59.19,59.23,59.07,59.09,166116.0,50.6812,50.7155,50.5785,50.5956,166116.0
2018-04-13 11:40:00,59.1,59.17,59.08,59.14,61902.0,50.6042,50.6641,50.587,50.6384,61902.0
2018-04-13 11:50:00,59.15,59.15,59.05,59.12,109720.0,50.647,50.647,50.5614,50.6213,109720.0
2018-04-13 12:00:00,59.12,59.21,59.09,59.09,66339.0,50.6213,50.6984,50.5956,50.5956,66339.0
2018-04-13 12:10:00,59.1,59.14,59.08,59.09,73543.0,50.6042,50.6384,50.587,50.5956,73543.0
2018-04-13 12:20:00,59.1,59.25,59.09,59.24,77486.0,50.6042,50.7326,50.5956,50.724,77486.0
2018-04-13 12:30:00,59.24,59.24,59.16,59.16,67293.0,50.724,50.724,50.6555,50.6555,67293.0
2018-04-13 12:40:00,59.15,59.2,59.11,59.16,91873.0,50.647,50.6898,50.6127,50.6555,91873.0
2018-04-13 12:50:00,59.16,59.24,59.16,59.22,58770.0,50.6555,50.724,50.6555,50.7069,58770.0
2018-04-13 13:00:00,59.23,59.29,59.2,59.25,87296.0,50.7155,50.7669,50.6898,50.7326,87296.0
2018-04-13 13:10:00,59.25,59.25,59.16,59.16,75049.0,50.7326,50.7326,50.6555,50.6555,75049.0
2018-04-13 13:20:00,59.17,59.25,59.16,59.23,90100.0,50.6641,50.7326,50.6555,50.7155,90100.0
2018-04-13 13:30:00,59.23,59.23,59.15,59.18,79879.0,50.7155,50.7155,50.647,50.6727,79879.0
2018-04-13 13:40:00,59.18,59.21,59.17,59.19,61111.0,50.6727,50.6984,50.6641,50.6812,61111.0
2018-04-13 13:50:00,59.2,59.21,59.15,59.18,72540.0,50.6898,50.6984,50.647,50.6727,72540.0
2018-04-13 14:00:00,59.18,59.19,59.13,59.15,65874.0,50.6727,50.6812,50.6299,50.647,65874.0
2018-04-13 14:10:00,59.15,59.16,59.07,59.09,115710.0,50.647,50.6555,50.5785,50.5956,115710.0
2018-04-13 14:20:00,59.07,59.15,59.05,59.14,72987.0,50.5785,50.647,50.5614,50.6384,72987.0
2018-04-13 14:30:00,59.14,59.22,59.12,59.18,99967.0,50.6384,50.7069,50.6213,50.6727,99967.0
2018-04-13 14:40:00,59.18,59.25,59.14,59.21,103377.0,50.6727,50.7326,50.6384,50.6984,103377.0
2018-04-13 14:50:00,59.21,59.24,59.18,59.21,84228.0,50.6984,50.724,50.6727,50.6984,84228.0
2018-04-13 15:00:00,59.21,59.21,59.05,59.11,159593.0,50.6984,50.6984,50.5614,50.6127,159593.0
2018-04-13 15:10:00,59.12,59.19,59.01,59.01,146033.0,50.6213,50.6812,50.5271,50.5271,146033.0
2018-04-13 15:20:00,59.01,59.09,59.01,59.06,111468.0,50.5271,50.5956,50.5271,50.5699,111468.0
2018-04-13 15:30:00,59.04,59.1,58.97,59.1,149975.0,50.5528,50.6042,50.4929,50.6042,149975.0
2018-04-13 15:40:00,59.1,59.22,59.08,59.21,225731.0,50.6042,50.7069,50.587,50.6984,225731.0
2018-04-13 15:50:00,59.22,59.3,59.22,59.25,542821.0,50.7069,50.7754,50.7069,50.7326,542821.0
2018-04-16 09:30:00,59.13,59.19,58.84,59.07,443134.0,50.6299,50.6812,50.3815,50.5785,443134.0
2018-04-16 09:40:00,59.07,59.38,59.07,59.27,253779.0,50.5785,50.8439,50.5785,50.7497,253779.0
2018-04-16 09:50:00,59.26,59.29,59.16,59.25,205983.0,50.7412,50.7669,50.6555,50.7326,205983.0
2018-04-16 10:00:00,59.26,59.4,59.26,59.37,151905.0,50.7412,50.861,50.7412,50.8354,151905.0
2018-04-16 10:10:00,59.37,59.39,59.25,59.28,150170.0,50.8354,50.8525,50.7326,50.7583,150170.0
2018-04-16 10:20:00,59.28,59.35,59.2,59.32,131119.0,50.7583,50.8182,50.6898,50.7925,131119.0
2018-04-16 10:30:00,59.33,59.4,59.33,59.37,94774.0,50.8011,50.861,50.8011,50.8354,94774.0
2018-04-16 10:40:00,59.37,59.37,59.25,59.34,160453.0,50.8354,50.8354,50.7326,50.8097,160453.0
2018-04-16 10:50:00,59.33,59.42,59.29,59.38,148308.0,50.8011,50.8782,50.7669,50.8439,148308.0
2018-04-16 11:00:00,59.39,59.54,59.39,59.48,116385.0,50.8525,50.9809,50.8525,50.9295,116385.0
2018-04-16 11:10:00,59.48,59.48,59.34,59.42,99633.0,50.9295,50.9295,50.8097,50.8782,99633.0
2018-04-16 11:20:00,59.41,59.45,59.36,59.44,121375.0,50.8696,50.9039,50.8268,50.8953,121375.0
2018-04-16 11:30:00,59.45,59.47,59.35,59.44,92594.0,50.9039,50.921,50.8182,50.8953,92594.0
2018-04-16 11:40:00,59.45,59.49,59.42,59.42,88462.0,50.9039,50.9381,50.8782,50.8782,88462.0
2018-04-16 11:50:00,59.42,59.47,59.4,59.43,80790.0,50.8782,50.921,50.861,50.8867,80790.0
2018-04-16 12:00:00,59.44,59.46,59.39,59.39,73946.0,50.8953,50.9124,50.8525,50.8525,73946.0
2018-04-16 12:10:00,59.39,59.47,59.39,59.42,103723.0,50.8525,50.921,50.8525,50.8782,103723.0
2018-04-16 12:20:00,59.42,59.45,59.39,59.4,70223.0,50.8782,50.9039,50.8525,50.861,70223.0
2018-04-16 12:30:00,59.41,59.45,59.39,59.45,38805.0,50.8696,50.9039,50.8525,50.9039,38805.0
2018-04-16 12:40:00,59.44,59.49,59.43,59.48,67379.0,50.8953,50.9381,50.8867,50.9295,67379.0
2018-04-16 12:50:00,59.48,59.57,59.48,59.52,78677.0,50.9295,51.0066,50.9295,50.9638,78677.0
2018-04-16 13:00:00,59.53,59.58,59.5,59.54,95745.0,50.9724,51.0152,50.9467,50.9809,95745.0
2018-04-16 13:10:00,59.53,59.67,59.5,59.63,191201.0,50.9724,51.0922,50.9467,51.058,191201.0
2018-04-16 13:20:00,59.64,59.69,59.62,59.63,86561.0,51.0665,51.1094,51.0494,51.058,86561.0
2018-04-16 13:30:00,59.62,59.67,59.61,59.63,69720.0,51.0494,51.0922,51.0409,51.058,69720.0
2018-04-16 13:40:00,59.64,59.68,59.61,59.64,66790.0,51.0665,51.1008,51.0409,51.0665,66790.0
2018-04-16 13:50:00,59.65,59.66,59.52,59.53,193870.0,51.0751,51.0837,50.9638,50.9724,193870.0
2018-04-16 14:00:00,59.53,59.59,59.45,59.47,92536.0,50.9724,51.0237,50.9039,50.921,92536.0
2018-04-16 14:10:00,59.47,59.51,59.4,59.48,160076.0,50.921,50.9552,50.861,50.9295,160076.0
2018-04-16 14:20:00,59.47,59.52,59.44,59.51,59936.0,50.921,50.9638,50.8953,50.9552,59936.0
2018-04-16 14:30:00,59.52,59.6,59.51,59.57,87958.0,50.9638,51.0323,50.9552,51.0066,87958.0
2018-04-16 14:40:00,59.57,59.58,59.5,59.52,76372.0,51.0066,51.0152,50.9467,50.9638,76372.0
2018-04-16 14:50:00,59.53,59.55,59.41,59.45,82411.0,50.9724,50.9895,50.8696,50.9039,82411.0
2018-04-16 15:00:00,59.45,59.45,59.39,59.39,109270.0,50.9039,50.9039,50.8525,50.8525,109270.0
2018-04-16 15:10:00,59.39,59.41,59.35,59.36,192596.0,50.8525,50.8696,50.8182,50.8268,192596.0
2018-04-16 15:20:00,59.37,59.47,59.35,59.45,125101.0,50.8354,50.921,50.8182,50.9039,125101.0
2018-04-16 15:30:00,59.45,59.53,59.45,59.51,144320.0,50.9039,50.9724,50.9039,50.9552,144320.0
2018-04-16 15:40:00,59.51,59.54,59.44,59.47,190821.0,50.9552,50.9809,50.8953,50.921,190821.0
2018-04-16 15:50:00,59.47,59.51,59.41,59.42,467000.0,50.921,50.9552,50.8696,50.8782,467000.0
2018-04-17 09:30:00,59.75,59.85,59.57,59.78,319540.0,51.1607,51.2464,51.0066,51.1864,319540.0
2018-04-17 09:40:00,59.79,59.87,59.78,59.78,110157.0,51.195,51.2635,51.1864,51.1864,110157.0
2018-04-17 09:50:00,59.79,59.79,59.62,59.72,103210.0,51.195,51.195,51.0494,51.135,103210.0
2018-04-17 10:00:00,59.73,59.84,59.71,59.83,130339.0,51.1436,51.2378,51.1265,51.2292,130339.0
2018-04-17 10:10:00,59.83,59.87,59.79,59.85,76687.0,51.2292,51.2635,51.195,51.2464,76687.0
2018-04-17 10:20:00,59.85,59.91,59.83,59.89,168127.0,51.2464,51.2977,51.2292,51.2806,168127.0
2018-04-17 10:30:00,59.9,60.0,59.9,59.95,119098.0,51.2892,51.3748,51.2892,51.332,119098.0
2018-04-17 10:40:00,59.96,59.97,59.85,59.88,160420.0,51.3405,51.3491,51.2464,51.272,160420.0
2018-04-17 10:50:00,59.89,59.93,59.83,59.89,129710.0,51.2806,51.3149,51.2292,51.2806,129710.0
2018-04-17 11:00:00,59.89,59.94,59.86,59.92,112031.0,51.2806,51.3234,51.2549,51.3063,112031.0
2018-04-17 11:10:00,59.92,59.92,59.79,59.84,159811.0,51.3063,51.3063,51.195,51.2378,159811.0
2018-04-17 11:20:00,59.84,59.87,59.79,59.84,171164.0,51.2378,51.2635,51.195,51.2378,171164.0
2018-04-17 11:30:00,59.84,59.91,59.83,59.85,87622.0,51.2378,51.2977,51.2292,51.2464,87622.0
2018-04-17 11:40:00,59.85,59.92,59.83,59.9,71538.0,51.2464,51.3063,51.2292,51.2892,71538.0
2018-04-17 11:50:00,59.91,59.92,59.84,59.85,54491.0,51.2977,51.3063,51.2378,51.2464,54491.0
2018-04-17 12:00:00,59.86,59.9,59.84,59.88,75710.0,51.2549,51.2892,51.2378,51.272,75710.0
2018-04-17 12:10:00,59.88,59.94,59.85,59.93,78230.0,51.272,51.3234,51.2464,51.3149,78230.0
2018-04-17 12:20:00,59.93,59.99,59.92,59.95,133799.0,51.3149,51.3662,51.3063,51.332,133799.0
2018-04-17 12:30:00,59.95,59.95,59.89,59.91,95661.0,51.332,51.332,51.2806,51.2977,95661.0
2018-04-17 12:40:00,59.9,59.94,59.84,59.85,104183.0,51.2892,51.3234,51.2378,51.2464,104183.0
2018-04-17 12:50:00,59.85,59.89,59.83,59.87,47885.0,51.2464,51.2806,51.2292,51.2635,47885.0
2018-04-17 13:00:00,59.87,59.9,59.83,59.85,45440.0,51.2635,51.2892,51.2292,51.2464,45440.0
2018-04-17 13:10:00,59.84,59.89,59.78,59.84,61088.0,51.2378,51.2806,51.1864,51.2378,61088.0
2018-04-17 13:20:00,59.84,59.89,59.81,59.88,46498.0,51.2378,51.2806,51.2121,51.272,46498.0
2018-04-17 13:30:00,59.89,59.91,59.84,59.87,69604.0,51.2806,51.2977,51.2378,51.2635,69604.0
2018-04-17 13:40:00,59.86,59.89,59.4,59.87,305800.0,51.2549,51.2806,50.861,51.2635,305800.0
2018-04-17 13:50:00,59.87,59.88,59.83,59.86,94058.0,51.2635,51.272,51.2292,51.2549,94058.0
2018-04-17 14:00:00,59.85,59.94,59.85,59.88,76147.0,51.2464,51.3234,51.2464,51.272,76147.0
2018-04-17 14:10:00,59.88,59.88,59.81,59.82,98106.0,51.272,51.272,51.2121,51.2207,98106.0
2018-04-17 14:20:00,59.82,59.83,59.76,59.81,72484.0,51.2207,51.2292,51.1693,51.2121,72484.0
2018-04-17 14:30:00,59.81,59.85,59.8,59.84,56847.0,51.2121,51.2464,51.2035,51.2378,56847.0
2018-04-17 14:40:00,59.83,59.87,59.83,59.86,58524.0,51.2292,51.2635,51.2292,51.2549,58524.0
2018-04-17 14:50:00,59.86,59.89,59.85,59.86,93597.0,51.2549,51.2806,51.2464,51.2549,93597.0
2018-04-17 15:00:00,59.87,59.89,59.85,59.88,100713.0,51.2635,51.2806,51.2464,51.272,100713.0
2018-04-17 15:10:00,59.89,59.93,59.85,59.93,103301.0,51.2806,51.3149,51.2464,51.3149,103301.0
2018-04-17 15:20:00,59.93,59.97,59.92,59.93,92481.0,51.3149,51.3491,51.3063,51.3149,92481.0
2018-04-17 15:30:00,59.93,59.96,59.92,59.93,96929.0,51.3149,51.3405,51.3063,51.3149,96929.0
2018-04-17 15:40:00,59.93,59.94,59.89,59.93,124024.0,51.3149,51.3234,51.2806,51.3149,124024.0
2018-04-17 15:50:00,59.93,59.93,59.81,59.84,460839.0,51.3149,51.3149,51.2121,51.2378,460839.0
2018-04-18 09:30:00,59.73,59.83,59.61,59.64,389034.0,51.1436,51.2292,51.0409,51.0665,389034.0
2018-04-18 09:40:00,59.63,59.79,59.56,59.57,274295.0,51.058,51.195,50.998,51.0066,274295.0
2018-04-18 09:50:00,59.58,59.68,59.52,59.55,148656.0,51.0152,51.1008,50.9638,50.9895,148656.0
2018-04-18 10:00:00,59.54,59.6,59.44,59.57,236809.0,50.9809,51.0323,50.8953,51.0066,236809.0
2018-04-18 10:10:00,59.58,59.67,59.55,59.65,115142.0,51.0152,51.0922,50.9895,51.0751,115142.0
2018-04-18 10:20:00,59.65,59.79,59.62,59.75,108811.0,51.0751,51.195,51.0494,51.1607,108811.0
2018-04-18 10:30:00,59.75,59.75,59.6,59.62,126002.0,51.1607,51.1607,51.0323,51.0494,126002.0
2018-04-18 10:40:00,59.63,59.72,59.62,59.7,126355.0,51.058,51.135,51.0494,51.1179,126355.0
2018-04-18 10:50:00,59.7,59.71,59.6,59.62,74783.0,51.1179,51.1265,51.0323,51.0494,74783.0
2018-04-18 11:00:00,59.62,59.67,59.55,59.57,98779.0,51.0494,51.0922,50.9895,51.0066,98779.0
2018-04-18 11:10:00,59.56,59.62,59.53,59.55,88389.0,50.998,51.0494,50.9724,50.9895,88389.0
2018-04-18 11:20:00,59.55,59.57,59.5,59.54,101912.0,50.9895,51.0066,50.9467,50.9809,101912.0
2018-04-18 11:30:00,59.55,59.67,59.51,59.64,77839.0,50.9895,51.0922,50.9552,51.0665,77839.0
2018-04-18 11:40:00,59.63,59.65,59.58,59.61,67317.0,51.058,51.0751,51.0152,51.0409,67317.0
2018-04-18 11:50:00,59.61,59.7,59.6,59.63,65044.0,51.0409,51.1179,51.0323,51.058,65044.0
2018-04-18 12:00:00,59.63,59.69,59.61,59.64,86265.0,51.058,51.1094,51.0409,51.0665,86265.0
2018-04-18 12:10:00,59.64,59.7,59.64,59.67,63086.0,51.0665,51.1179,51.0665,51.0922,63086.0
2018-04-18 12:20:00,59.68,59.68,59.59,59.61,74350.0,51.1008,51.1008,51.0237,51.0409,74350.0
2018-04-18 12:30:00,59.61,59.7,59.6,59.69,84697.0,51.0409,51.1179,51.0323,51.1094,84697.0
2018-04-18 12:40:00,59.69,59.69,59.6,59.62,79104.0,51.1094,51.1094,51.0323,51.0494,79104.0
2018-04-18 12:50:00,59.62,59.7,59.61,59.7,64487.0,51.0494,51.1179,51.0409,51.1179,64487.0
2018-04-18 13:00:00,59.7,59.73,59.67,59.68,81404.0,51.1179,51.1436,51.0922,51.1008,81404.0
2018-04-18 13:10:00,59.69,59.73,59.63,59.64,117370.0,51.1094,51.1436,51.058,51.0665,117370.0
2018-04-18 13:20:00,59.65,59.66,59.59,59.6,83383.0,51.0751,51.0837,51.0237,51.0323,83383.0
2018-04-18 13:30:00,59.6,59.62,59.56,59.57,79220.0,51.0323,51.0494,50.998,51.0066,79220.0
2018-04-18 13:40:00,59.56,59.57,59.48,59.48,80780.0,50.998,51.0066,50.9295,50.9295,80780.0
2018-04-18 13:50:00,59.49,59.56,59.49,59.53,73664.0,50.9381,50.998,50.9381,50.9724,73664.0
2018-04-18 14:00:00,59.54,59.66,59.52,59.59,133338.0,50.9809,51.0837,50.9638,51.0237,133338.0
2018-04-18 14:10:00,59.6,59.64,59.59,59.6,90587.0,51.0323,51.0665,51.0237,51.0323,90587.0
2018-04-18 14:20:00,59.6,59.67,59.59,59.66,76917.0,51.0323,51.0922,51.0237,51.0837,76917.0
2018-04-18 14:30:00,59.66,59.68,59.6,59.62,77614.0,51.0837,51.1008,51.0323,51.0494,77614.0
2018-04-18 14:40:00,59.61,59.65,59.6,59.65,89615.0,51.0409,51.0751,51.0323,51.0751,89615.0
2018-04-18 14:50:00,59.65,59.72,59.65,59.65,79496.0,51.0751,51.135,51.0751,51.0751,79496.0
2018-04-18 15:00:00,59.65,59.67,59.62,59.63,56943.0,51.0751,51.0922,51.0494,51.058,56943.0
2018-04-18 15:10:00,59.64,59.67,59.59,59.61,103691.0,51.0665,51.0922,51.0237,51.0409,103691.0
2018-04-18 15:20:00,59.61,59.61,59.57,59.61,78234.0,51.0409,51.0409,51.0066,51.0409,78234.0
2018-04-18 15:30:00,59.61,59.62,59.56,59.58,92758.0,51.0409,51.0494,50.998,51.0152,92758.0
2018-04-18 15:40:00,59.57,59.6,59.52,59.52,176409.0,51.0066,51.0323,50.9638,50.9638,176409.0
2018-04-18 15:50:00,59.52,59.56,59.47,59.51,498952.0,50.9638,50.998,50.921,50.9552,498952.0
2018-04-19 09:30:00,59.39,59.49,59.18,59.19,438684.0,50.8525,50.9381,50.6727,50.6812,438684.0
2018-04-19 09:40:00,59.19,59.24,58.83,58.89,304442.0,50.6812,50.724,50.373,50.4244,304442.0
2018-04-19 09:50:00,58.9,58.98,58.85,58.87,134848.0,50.4329,50.5014,50.3901,50.4072,134848.0
2018-04-19 10:00:00,58.87,59.06,58.86,59.05,119159.0,50.4072,50.5699,50.3987,50.5614,119159.0
2018-04-19 10:10:00,59.05,59.1,58.96,59.1,71349.0,50.5614,50.6042,50.4843,50.6042,71349.0
2018-04-19 10:20:00,59.1,59.21,59.1,59.16,118563.0,50.6042,50.6984,50.6042,50.6555,118563.0
2018-04-19 10:30:00,59.17,59.33,59.15,59.3,106313.0,50.6641,50.8011,50.647,50.7754,106313.0
2018-04-19 10:40:00,59.3,59.31,59.21,59.22,71650.0,50.7754,50.784,50.6984,50.7069,71650.0
2018-04-19 10:50:00,59.21,59.22,59.12,59.14,63622.0,50.6984,50.7069,50.6213,50.6384,63622.0
2018-04-19 11:00:00,59.14,59.14,59.05,59.09,121555.0,50.6384,50.6384,50.5614,50.5956,121555.0
2018-04-19 11:10:00,59.09,59.1,59.01,59.03,89855.0,50.5956,50.6042,50.5271,50.5442,89855.0
2018-04-19 11:20:00,59.03,59.08,59.0,59.08,55206.0,50.5442,50.587,50.5185,50.587,55206.0
2018-04-19 11:30:00,59.08,59.11,59.02,59.04,48757.0,50.587,50.6127,50.5357,50.5528,48757.0
2018-04-19 11:40:00,59.03,59.08,59.02,59.03,64877.0,50.5442,50.587,50.5357,50.5442,64877.0
2018-04-19 11:50:00,59.04,59.04,58.95,58.97,59642.0,50.5528,50.5528,50.4757,50.4929,59642.0
2018-04-19 12:00:00,58.96,58.99,58.93,58.97,53182.0,50.4843,50.51,50.4586,50.4929,53182.0
2018-04-19 12:10:00,58.98,59.04,58.96,59.01,60594.0,50.5014,50.5528,50.4843,50.5271,60594.0
2018-04-19 12:20:00,59.02,59.02,58.89,58.91,90337.0,50.5357,50.5357,50.4244,50.4415,90337.0
2018-04-19 12:30:00,58.9,58.94,58.87,58.93,70856.0,50.4329,50.4672,50.4072,50.4586,70856.0
2018-04-19 12:40:00,58.93,58.98,58.91,58.96,64331.0,50.4586,50.5014,50.4415,50.4843,64331.0
2018-04-19 12:50:00,58.96,58.97,58.91,58.91,51984.0,50.4843,50.4929,50.4415,50.4415,51984.0
2018-04-19 13:00:00,58.9,58.91,58.85,58.87,45736.0,50.4329,50.4415,50.3901,50.4072,45736.0
2018-04-19 13:10:00,58.86,58.87,58.83,58.84,49081.0,50.3987,50.4072,50.373,50.3815,49081.0
2018-04-19 13:20:00,58.85,58.88,58.83,58.84,59881.0,50.3901,50.4158,50.373,50.3815,59881.0
2018-04-19 13:30:00,58.85,58.9,58.76,58.79,101356.0,50.3901,50.4329,50.313,50.3387,101356.0
2018-04-19 13:40:00,58.78,58.8,58.75,58.78,58115.0,50.3302,50.3473,50.3045,50.3302,58115.0
2018-04-19 13:50:00,58.78,58.86,58.77,58.78,65664.0,50.3302,50.3987,50.3216,50.3302,65664.0
2018-04-19 14:00:00,58.79,58.83,58.78,58.83,74515.0,50.3387,50.373,50.3302,50.373,74515.0
2018-04-19 14:10:00,58.83,58.87,58.82,58.84,61667.0,50.373,50.4072,50.3644,50.3815,61667.0
2018-04-19 14:20:00,58.84,58.84,58.76,58.77,87150.0,50.3815,50.3815,50.313,50.3216,87150.0
2018-04-19 14:30:00,58.77,58.8,58.73,58.76,112741.0,50.3216,50.3473,50.2874,50.313,112741.0
2018-04-19 14:40:00,58.75,58.81,58.75,58.79,125952.0,50.3045,50.3559,50.3045,50.3387,125952.0
2018-04-19 14:50:00,58.78,58.85,58.78,58.84,83299.0,50.3302,50.3901,50.3302,50.3815,83299.0
2018-04-19 15:00:00,58.85,58.88,58.81,58.88,125121.0,50.3901,50.4158,50.3559,50.4158,125121.0
2018-04-19 15:10:00,58.88,58.94,58.84,58.93,130358.0,50.4158,50.4672,50.3815,50.4586,130358.0
2018-04-19 15:20:00,58.94,58.97,58.9,58.95,186210.0,50.4672,50.4929,50.4329,50.4757,186210.0
2018-04-19 15:30:00,58.96,59.14,58.94,59.08,302697.0,50.4843,50.6384,50.4672,50.587,302697.0
2018-04-19 15:40:00,59.09,59.14,59.06,59.09,164313.0,50.5956,50.6384,50.5699,50.5956,164313.0
2018-04-19 15:50:00,59.1,59.23,59.09,59.21,793065.0,50.6042,50.7155,50.5956,50.6984,793065.0
2018-04-20 09:30:00,59.03,59.16,58.8,59.13,863853.0,50.5442,50.6555,50.3473,50.6299,863853.0
2018-04-20 09:40:00,59.13,59.18,58.95,58.96,135605.0,50.6299,50.6727,50.4757,50.4843,135605.0
2018-04-20 09:50:00,58.97,59.07,58.97,59.07,188925.0,50.4929,50.5785,50.4929,50.5785,188925.0
2018-04-20 10:00:00,59.08,59.14,58.96,58.97,175239.0,50.587,50.6384,50.4843,50.4929,175239.0
2018-04-20 10:10:00,58.97,58.97,58.8,58.84,197108.0,50.4929,50.4929,50.3473,50.3815,197108.0
2018-04-20 10:20:00,58.84,58.91,58.74,58.76,109421.0,50.3815,50.4415,50.2959,50.313,109421.0
2018-04-20 10:30:00,58.77,58.82,58.66,58.67,117819.0,50.3216,50.3644,50.2274,50.236,117819.0
2018-04-20 10:40:00,58.67,58.69,58.61,58.62,147665.0,50.236,50.2531,50.1846,50.1932,147665.0
2018-04-20 10:50:00,58.61,58.63,58.54,58.58,104606.0,50.1846,50.2017,50.1247,50.1589,104606.0
2018-04-20 11:00:00,58.58,58.7,58.53,58.54,169514.0,50.1589,50.2617,50.1161,50.1247,169514.0
2018-04-20 11:10:00,58.55,58.68,58.5,58.67,91460.0,50.1332,50.2445,50.0904,50.236,91460.0
2018-04-20 11:20:00,58.66,58.68,58.61,58.61,85780.0,50.2274,50.2445,50.1846,50.1846,85780.0
2018-04-20 11:30:00,58.62,58.7,58.6,58.7,67683.0,50.1932,50.2617,50.176,50.2617,67683.0
2018-04-20 11:40:00,58.7,58.7,58.64,58.67,93238.0,50.2617,50.2617,50.2103,50.236,93238.0
2018-04-20 11:50:00,58.68,58.68,58.61,58.63,80340.0,50.2445,50.2445,50.1846,50.2017,80340.0
2018-04-20 12:00:00,58.63,58.67,58.56,58.66,87952.0,50.2017,50.236,50.1418,50.2274,87952.0
2018-04-20 12:10:00,58.66,58.68,58.56,58.59,69212.0,50.2274,50.2445,50.1418,50.1675,69212.0
2018-04-20 12:20:00,58.59,58.63,58.58,58.59,32161.0,50.1675,50.2017,50.1589,50.1675,32161.0
2018-04-20 12:30:00,58.59,58.6,58.53,58.55,77658.0,50.1675,50.176,50.1161,50.1332,77658.0
2018-04-20 12:40:00,58.55,58.59,58.5,58.53,82973.0,50.1332,50.1675,50.0904,50.1161,82973.0
2018-04-20 12:50:00,58.53,58.57,58.5,58.51,126465.0,50.1161,50.1504,50.0904,50.099,126465.0
2018-04-20 13:00:00,58.51,58.57,58.43,58.43,133998.0,50.099,50.1504,50.0305,50.0305,133998.0
2018-04-20 13:10:00,58.43,58.49,58.34,58.36,224734.0,50.0305,50.0819,49.9534,49.9705,224734.0
2018-04-20 13:20:00,58.35,58.49,58.34,58.47,110844.0,49.962,50.0819,49.9534,50.0647,110844.0
2018-04-20 13:30:00,58.46,58.47,58.35,58.43,133388.0,50.0562,50.0647,49.962,50.0305,133388.0
2018-04-20 13:40:00,58.42,58.44,58.37,58.4,112544.0,50.0219,50.039,49.9791,50.0048,112544.0
2018-04-20 13:50:00,58.4,58.46,58.37,58.38,126584.0,50.0048,50.0562,49.9791,49.9877,126584.0
2018-04-20 14:00:00,58.38,58.42,58.34,58.36,258149.0,49.9877,50.0219,49.9534,49.9705,258149.0
2018-04-20 14:10:00,58.36,58.37,58.1,58.12,433621.0,49.9705,49.9791,49.7479,49.765,433621.0
2018-04-20 14:20:00,58.12,58.25,58.08,58.23,280864.0,49.765,49.8764,49.7308,49.8592,280864.0
2018-04-20 14:30:00,58.24,58.29,58.17,58.19,134143.0,49.8678,49.9106,49.8079,49.825,134143.0
2018-04-20 14:40:00,58.19,58.21,58.11,58.12,319101.0,49.825,49.8421,49.7565,49.765,319101.0
2018-04-20 14:50:00,58.12,58.17,58.02,58.04,275197.0,49.765,49.8079,49.6794,49.6965,275197.0
2018-04-20 15:00:00,58.05,58.11,57.88,57.9,421485.0,49.7051,49.7565,49.5595,49.5767,421485.0
2018-04-20 15:10:00,57.9,58.03,57.89,57.98,209262.0,49.5767,49.688,49.5681,49.6452,209262.0
2018-04-20 15:20:00,57.98,57.98,57.87,57.89,575697.0,49.6452,49.6452,49.551,49.5681,575697.0
2018-04-20 15:30:00,57.89,57.99,57.79,57.96,394187.0,49.5681,49.6537,49.4825,49.628,394187.0
2018-04-20 15:40:00,57.97,57.99,57.84,57.98,466665.0,49.6366,49.6537,49.5253,49.6452,466665.0
2018-04-20 15:50:00,57.98,58.1,57.95,58.0,2139918.0,49.6452,49.7479,49.6195,49.6623,2139918.0
2018-04-23 09:30:00,58.01,58.11,57.69,57.91,415577.0,49.6709,49.7565,49.3969,49.5852,415577.0
2018-04-23 09:40:00,57.92,58.04,57.79,57.81,202677.0,49.5938,49.6965,49.4825,49.4996,202677.0
2018-04-23 09:50:00,57.81,57.83,57.74,57.83,171344.0,49.4996,49.5167,49.4397,49.5167,171344.0
2018-04-23 10:00:00,57.84,57.96,57.8,57.92,210147.0,49.5253,49.628,49.491,49.5938,210147.0
2018-04-23 10:10:00,57.93,58.03,57.91,58.02,200697.0,49.6024,49.688,49.5852,49.6794,200697.0
2018-04-23 10:20:00,58.02,58.24,58.02,58.14,212529.0,49.6794,49.8678,49.6794,49.7822,212529.0
2018-04-23 10:30:00,58.14,58.16,57.99,58.12,134818.0,49.7822,49.7993,49.6537,49.765,134818.0
2018-04-23 10:40:00,58.11,58.16,58.05,58.12,142870.0,49.7565,49.7993,49.7051,49.765,142870.0
2018-04-23 10:50:00,58.12,58.12,58.04,58.04,205687.0,49.765,49.765,49.6965,49.6965,205687.0
2018-04-23 11:00:00,58.04,58.37,58.0,58.34,155449.0,49.6965,49.9791,49.6623,49.9534,155449.0
2018-04-23 11:10:00,58.34,58.45,58.21,58.23,191040.0,49.9534,50.0476,49.8421,49.8592,191040.0
2018-04-23 11:20:00,58.24,58.55,58.24,58.55,150078.0,49.8678,50.1332,49.8678,50.1332,150078.0
2018-04-23 11:30:00,58.55,58.59,58.43,58.58,206748.0,50.1332,50.1675,50.0305,50.1589,206748.0
2018-04-23 11:40:00,58.58,58.73,58.57,58.63,132916.0,50.1589,50.2874,50.1504,50.2017,132916.0
2018-04-23 11:50:00,58.62,58.71,58.6,58.7,97063.0,50.1932,50.2702,50.176,50.2617,97063.0
2018-04-23 12:00:00,58.71,58.71,58.59,58.59,93818.0,50.2702,50.2702,50.1675,50.1675,93818.0
2018-04-23 12:10:00,58.6,58.64,58.58,58.59,81497.0,50.176,50.2103,50.1589,50.1675,81497.0
2018-04-23 12:20:00,58.59,58.6,58.49,58.5,89601.0,50.1675,50.176,50.0819,50.0904,89601.0
2018-04-23 12:30:00,58.5,58.57,58.48,58.55,93666.0,50.0904,50.1504,50.0733,50.1332,93666.0
2018-04-23 12:40:00,58.54,58.6,58.5,58.5,86967.0,50.1247,50.176,50.0904,50.0904,86967.0
2018-04-23 12:50:00,58.5,58.64,58.49,58.52,162144.0,50.0904,50.2103,50.0819,50.1075,162144.0
2018-04-23 13:00:00,58.52,58.57,58.49,58.5,68304.0,50.1075,50.1504,50.0819,50.0904,68304.0
2018-04-23 13:10:00,58.5,58.55,58.44,58.47,130156.0,50.0904,50.1332,50.039,50.0647,130156.0
2018-04-23 13:20:00,58.47,58.49,58.36,58.39,106328.0,50.0647,50.0819,49.9705,49.9962,106328.0
2018-04-23 13:30:00,58.38,58.48,58.36,58.43,144882.0,49.9877,50.0733,49.9705,50.0305,144882.0
2018-04-23 13:40:00,58.43,58.46,58.4,58.45,77569.0,50.0305,50.0562,50.0048,50.0476,77569.0
2018-04-23 13:50:00,58.45,58.45,58.4,58.44,151116.0,50.0476,50.0476,50.0048,50.039,151116.0
2018-04-23 14:00:00,58.44,58.45,58.25,58.25,104609.0,50.039,50.0476,49.8764,49.8764,104609.0
2018-04-23 14:10:00,58.25,58.26,58.08,58.14,194410.0,49.8764,49.8849,49.7308,49.7822,194410.0
2018-04-23 14:20:00,58.14,58.2,58.1,58.15,119019.0,49.7822,49.8335,49.7479,49.7907,119019.0
2018-04-23 14:30:00,58.16,58.16,58.07,58.15,175332.0,49.7993,49.7993,49.7222,49.7907,175332.0
2018-04-23 14:40:00,58.14,58.2,58.1,58.12,98015.0,49.7822,49.8335,49.7479,49.765,98015.0
2018-04-23 14:50:00,58.11,58.12,57.98,58.01,172426.0,49.7565,49.765,49.6452,49.6709,172426.0
2018-04-23 15:00:00,58.01,58.14,58.0,58.09,141142.0,49.6709,49.7822,49.6623,49.7394,141142.0
2018-04-23 15:10:00,58.09,58.12,58.06,58.12,151395.0,49.7394,49.765,49.7137,49.765,151395.0
2018-04-23 15:20:00,58.12,58.16,58.09,58.14,195077.0,49.765,49.7993,49.7394,49.7822,195077.0
2018-04-23 15:30:00,58.14,58.25,58.14,58.15,274959.0,49.7822,49.8764,49.7822,49.7907,274959.0
2018-04-23 15:40:00,58.14,58.25,58.13,58.18,257242.0,49.7822,49.8764,49.7736,49.8164,257242.0
2018-04-23 15:50:00,58.17,58.21,58.11,58.16,781333.0,49.8079,49.8421,49.7565,49.7993,781333.0
2018-04-24 09:30:00,58.48,58.59,58.32,58.53,294153.0,50.0733,50.1675,49.9363,50.1161,294153.0
2018-04-24 09:40:00,58.54,58.66,58.53,58.59,138586.0,50.1247,50.2274,50.1161,50.1675,138586.0
2018-04-24 09:50:00,58.59,58.61,58.28,58.31,149165.0,50.1675,50.1846,49.902,49.9277,149165.0
2018-04-24 10:00:00,58.3,58.33,58.21,58.26,140667.0,49.9192,49.9449,49.8421,49.8849,140667.0
2018-04-24 10:10:00,58.26,58.32,58.15,58.17,184427.0,49.8849,49.9363,49.7907,49.8079,184427.0
2018-04-24 10:20:00,58.18,58.24,58.14,58.2,91313.0,49.8164,49.8678,49.7822,49.8335,91313.0
2018-04-24 10:30:00,58.2,58.22,58.1,58.12,122517.0,49.8335,49.8507,49.7479,49.765,122517.0
2018-04-24 10:40:00,58.12,58.24,58.07,58.23,158520.0,49.765,49.8678,49.7222,49.8592,158520.0
2018-04-24 10:50:00,58.24,58.34,58.23,58.26,156738.0,49.8678,49.9534,49.8592,49.8849,156738.0
2018-04-24 11:00:00,58.26,58.3,58.19,58.27,115193.0,49.8849,49.9192,49.825,49.8935,115193.0
2018-04-24 11:10:00,58.27,58.36,58.21,58.29,157622.0,49.8935,49.9705,49.8421,49.9106,157622.0
2018-04-24 11:20:00,58.29,58.45,58.29,58.44,135275.0,49.9106,50.0476,49.9106,50.039,135275.0
2018-04-24 11:30:00,58.44,58.46,58.33,58.38,201507.0,50.039,50.0562,49.9449,49.9877,201507.0
2018-04-24 11:40:00,58.38,58.45,58.37,58.41,143553.0,49.9877,50.0476,49.9791,50.0134,143553.0
2018-04-24 11:50:00,58.4,58.42,58.27,58.35,115537.0,50.0048,50.0219,49.8935,49.962,115537.0
2018-04-24 12:00:00,58.35,58.39,58.26,58.3,191447.0,49.962,49.9962,49.8849,49.9192,191447.0
2018-04-24 12:10:00,58.3,58.36,58.19,58.26,99540.0,49.9192,49.9705,49.825,49.8849,99540.0
2018-04-24 12:20:00,58.25,58.35,58.24,58.32,132971.0,49.8764,49.962,49.8678,49.9363,132971.0
2018-04-24 12:30:00,58.33,58.34,58.19,58.2,103427.0,49.9449,49.9534,49.825,49.8335,103427.0
2018-04-24 12:40:00,58.2,58.25,58.16,58.2,73137.0,49.8335,49.8764,49.7993,49.8335,73137.0
2018-04-24 12:50:00,58.21,58.24,58.03,58.03,98390.0,49.8421,49.8678,49.688,49.688,98390.0
2018-04-24 13:00:00,58.03,58.12,58.02,58.08,83650.0,49.688,49.765,49.6794,49.7308,83650.0
2018-04-24 13:10:00,58.08,58.11,58.0,58.0,104119.0,49.7308,49.7565,49.6623,49.6623,104119.0
2018-04-24 13:20:00,58.01,58.03,57.94,58.0,123864.0,49.6709,49.688,49.6109,49.6623,123864.0
2018-04-24 13:30:00,58.01,58.06,57.92,57.94,114995.0,49.6709,49.7137,49.5938,49.6109,114995.0
2018-04-24 13:40:00,57.94,58.01,57.91,57.96,134850.0,49.6109,49.6709,49.5852,49.628,134850.0
2018-04-24 13:50:00,57.96,57.97,57.87,57.92,158359.0,49.628,49.6366,49.551,49.5938,158359.0
2018-04-24 14:00:00,57.91,57.92,57.72,57.75,149309.0,49.5852,49.5938,49.4225,49.4482,149309.0
2018-04-24 14:10:00,57.75,57.81,57.72,57.76,129205.0,49.4482,49.4996,49.4225,49.4568,129205.0
2018-04-24 14:20:00,57.76,57.89,57.74,57.76,119597.0,49.4568,49.5681,49.4397,49.4568,119597.0
2018-04-24 14:30:00,57.76,57.81,57.69,57.7,185996.0,49.4568,49.4996,49.3969,49.4054,185996.0
2018-04-24 14:40:00,57.7,57.92,57.7,57.8,263159.0,49.4054,49.5938,49.4054,49.491,263159.0
2018-04-24 14:50:00,57.81,57.87,57.71,57.76,166402.0,49.4996,49.551,49.414,49.4568,166402.0
2018-04-24 15:00:00,57.76,57.87,57.73,57.85,179301.0,49.4568,49.551,49.4311,49.5339,179301.0
2018-04-24 15:10:00,57.85,57.93,57.8,57.84,187649.0,49.5339,49.6024,49.491,49.5253,187649.0
2018-04-24 15:20:00,57.85,57.96,57.84,57.87,184766.0,49.5339,49.628,49.5253,49.551,184766.0
2018-04-24 15:30:00,57.86,57.86,57.7,57.74,202949.0,49.5424,49.5424,49.4054,49.4397,202949.0
2018-04-24 15:40:00,57.73,57.85,57.65,57.81,272558.0,49.4311,49.5339,49.3626,49.4996,272558.0
2018-04-24 15:50:00,57.81,57.86,57.75,57.8,587133.0,49.4996,49.5424,49.4482,49.491,587133.0
2018-04-25 09:30:00,57.86,58.27,57.38,57.47,312820.0,49.5424,49.8935,49.1314,49.2085,312820.0
2018-04-25 09:40:00,57.47,57.53,57.29,57.48,172583.0,49.2085,49.2599,49.0544,49.2171,172583.0
2018-04-25 09:50:00,57.48,57.7,57.47,57.58,163338.0,49.2171,49.4054,49.2085,49.3027,163338.0
2018-04-25 10:00:00,57.58,57.85,57.57,57.79,125399.0,49.3027,49.5339,49.2941,49.4825,125399.0
2018-04-25 10:10:00,57.79,57.93,57.76,57.84,199783.0,49.4825,49.6024,49.4568,49.5253,199783.0
2018-04-25 10:20:00,57.85,57.93,57.82,57.9,92181.0,49.5339,49.6024,49.5082,49.5767,92181.0
2018-04-25 10:30:00,57.89,58.05,57.87,57.87,163588.0,49.5681,49.7051,49.551,49.551,163588.0
2018-04-25 10:40:00,57.87,58.03,57.82,57.83,110644.0,49.551,49.688,49.5082,49.5167,110644.0
2018-04-25 10:50:00,57.82,57.87,57.75,57.87,137811.0,49.5082,49.551,49.4482,49.551,137811.0
2018-04-25 11:00:00,57.86,57.92,57.79,57.8,135945.0,49.5424,49.5938,49.4825,49.491,135945.0
2018-04-25 11:10:00,57.8,57.83,57.67,57.71,135657.0,49.491,49.5167,49.3797,49.414,135657.0
2018-04-25 11:20:00,57.71,57.8,57.69,57.75,93020.0,49.414,49.491,49.3969,49.4482,93020.0
2018-04-25 11:30:00,57.74,57.76,57.58,57.61,71812.0,49.4397,49.4568,49.3027,49.3284,71812.0
2018-04-25 11:40:00,57.61,57.65,57.55,57.58,96246.0,49.3284,49.3626,49.277,49.3027,96246.0
2018-04-25 11:50:00,57.57,57.75,57.56,57.67,122457.0,49.2941,49.4482,49.2856,49.3797,122457.0
2018-04-25 12:00:00,57.66,57.72,57.64,57.69,68420.0,49.3712,49.4225,49.3541,49.3969,68420.0
2018-04-25 12:10:00,57.69,57.76,57.66,57.76,73923.0,49.3969,49.4568,49.3712,49.4568,73923.0
2018-04-25 12:20:00,57.77,57.85,57.74,57.81,70876.0,49.4654,49.5339,49.4397,49.4996,70876.0
2018-04-25 12:30:00,57.81,57.9,57.81,57.85,67258.0,49.4996,49.5767,49.4996,49.5339,67258.0
2018-04-25 12:40:00,57.84,57.86,57.81,57.82,57574.0,49.5253,49.5424,49.4996,49.5082,57574.0
2018-04-25 12:50:00,57.82,57.95,57.81,57.93,122349.0,49.5082,49.6195,49.4996,49.6024,122349.0
2018-04-25 13:00:00,57.93,58.06,57.92,58.0,178613.0,49.6024,49.7137,49.5938,49.6623,178613.0
2018-04-25 13:10:00,58.02,58.14,57.99,58.03,162519.0,49.6794,49.7822,49.6537,49.688,162519.0
2018-04-25 13:20:00,58.02,58.03,57.93,57.99,67366.0,49.6794,49.688,49.6024,49.6537,67366.0
2018-04-25 13:30:00,58.0,58.18,57.99,58.14,84631.0,49.6623,49.8164,49.6537,49.7822,84631.0
2018-04-25 13:40:00,58.14,58.18,58.07,58.11,89028.0,49.7822,49.8164,49.7222,49.7565,89028.0
2018-04-25 13:50:00,58.11,58.19,58.1,58.17,133968.0,49.7565,49.825,49.7479,49.8079,133968.0
2018-04-25 14:00:00,58.18,58.21,57.95,57.95,132621.0,49.8164,49.8421,49.6195,49.6195,132621.0
2018-04-25 14:10:00,57.96,57.96,57.86,57.89,112264.0,49.628,49.628,49.5424,49.5681,112264.0
2018-04-25 14:20:00,57.88,57.9,57.79,57.8,116517.0,49.5595,49.5767,49.4825,49.491,116517.0
2018-04-25 14:30:00,57.8,57.86,57.79,57.82,204884.0,49.491,49.5424,49.4825,49.5082,204884.0
2018-04-25 14:40:00,57.83,57.84,57.78,57.82,134183.0,49.5167,49.5253,49.4739,49.5082,134183.0
2018-04-25 14:50:00,57.83,57.92,57.8,57.92,176285.0,49.5167,49.5938,49.491,49.5938,176285.0
2018-04-25 15:00:00,57.93,58.01,57.92,57.94,152259.0,49.6024,49.6709,49.5938,49.6109,152259.0
2018-04-25 15:10:00,57.94,57.96,57.91,57.92,132703.0,49.6109,49.628,49.5852,49.5938,132703.0
2018-04-25 15:20:00,57.92,57.96,57.91,57.94,126848.0,49.5938,49.628,49.5852,49.6109,126848.0
2018-04-25 15:30:00,57.94,57.99,57.81,57.82,200196.0,49.6109,49.6537,49.4996,49.5082,200196.0
2018-04-25 15:40:00,57.83,57.84,57.64,57.68,370927.0,49.5167,49.5253,49.3541,49.3883,370927.0
2018-04-25 15:50:00,57.67,57.73,57.65,57.72,573868.0,49.3797,49.4311,49.3626,49.4225,573868.0
2018-04-26 09:30:00,58.11,58.54,57.85,58.5,409898.0,49.7565,50.1247,49.5339,50.0904,409898.0
2018-04-26 09:40:00,58.51,58.81,58.4,58.78,246983.0,50.099,50.3559,50.0048,50.3302,246983.0
2018-04-26 09:50:00,58.79,58.95,58.75,58.86,244100.0,50.3387,50.4757,50.3045,50.3987,244100.0
2018-04-26 10:00:00,58.85,58.87,58.64,58.71,244490.0,50.3901,50.4072,50.2103,50.2702,244490.0
2018-04-26 10:10:00,58.71,58.79,58.67,58.68,157898.0,50.2702,50.3387,50.236,50.2445,157898.0
2018-04-26 10:20:00,58.68,58.89,58.66,58.85,139043.0,50.2445,50.4244,50.2274,50.3901,139043.0
2018-04-26 10:30:00,58.85,58.98,58.84,58.91,187614.0,50.3901,50.5014,50.3815,50.4415,187614.0
2018-04-26 10:40:00,58.92,59.13,58.87,59.07,233013.0,50.45,50.6299,50.4072,50.5785,233013.0
2018-04-26 10:50:00,59.08,59.29,59.07,59.22,150373.0,50.587,50.7669,50.5785,50.7069,150373.0
2018-04-26 11:00:00,59.22,59.4,59.2,59.4,280846.0,50.7069,50.861,50.6898,50.861,280846.0
2018-04-26 11:10:00,59.4,59.41,59.07,59.2,243468.0,50.861,50.8696,50.5785,50.6898,243468.0
2018-04-26 11:20:00,59.18,59.25,59.04,59.24,232928.0,50.6727,50.7326,50.5528,50.724,232928.0
2018-04-26 11:30:00,59.24,59.39,59.15,59.34,183549.0,50.724,50.8525,50.647,50.8097,183549.0
2018-04-26 11:40:00,59.34,59.37,59.26,59.34,211055.0,50.8097,50.8354,50.7412,50.8097,211055.0
2018-04-26 11:50:00,59.34,59.38,59.27,59.36,158312.0,50.8097,50.8439,50.7497,50.8268,158312.0
2018-04-26 12:00:00,59.35,59.46,59.35,59.42,199301.0,50.8182,50.9124,50.8182,50.8782,199301.0
2018-04-26 12:10:00,59.41,59.42,59.28,59.37,149667.0,50.8696,50.8782,50.7583,50.8354,149667.0
2018-04-26 12:20:00,59.36,59.48,59.36,59.39,202349.0,50.8268,50.9295,50.8268,50.8525,202349.0
2018-04-26 12:30:00,59.39,59.44,59.36,59.39,93219.0,50.8525,50.8953,50.8268,50.8525,93219.0
2018-04-26 12:40:00,59.39,59.39,59.26,59.31,101201.0,50.8525,50.8525,50.7412,50.784,101201.0
2018-04-26 12:50:00,59.31,59.42,59.31,59.4,130329.0,50.784,50.8782,50.784,50.861,130329.0
2018-04-26 13:00:00,59.4,59.48,59.4,59.47,145240.0,50.861,50.9295,50.861,50.921,145240.0
2018-04-26 13:10:00,59.48,59.73,59.47,59.67,316859.0,50.9295,51.1436,50.921,51.0922,316859.0
2018-04-26 13:20:00,59.68,60.17,59.64,60.15,848032.0,51.1008,51.5204,51.0665,51.5032,848032.0
2018-04-26 13:30:00,60.16,60.18,59.79,59.79,297563.0,51.5118,51.5289,51.195,51.195,297563.0
2018-04-26 13:40:00,59.79,59.81,59.73,59.8,155545.0,51.195,51.2121,51.1436,51.2035,155545.0
2018-04-26 13:50:00,59.79,59.9,59.77,59.89,199744.0,51.195,51.2892,51.1779,51.2806,199744.0
2018-04-26 14:00:00,59.89,59.89,59.69,59.72,133173.0,51.2806,51.2806,51.1094,51.135,133173.0
2018-04-26 14:10:00,59.72,59.74,59.59,59.63,198731.0,51.135,51.1522,51.0237,51.058,198731.0
2018-04-26 14:20:00,59.63,59.63,59.46,59.48,213971.0,51.058,51.058,50.9124,50.9295,213971.0
2018-04-26 14:30:00,59.49,59.55,59.45,59.52,378792.0,50.9381,50.9895,50.9039,50.9638,378792.0
2018-04-26 14:40:00,59.53,59.53,59.4,59.46,198800.0,50.9724,50.9724,50.861,50.9124,198800.0
2018-04-26 14:50:00,59.47,59.47,59.32,59.35,169404.0,50.921,50.921,50.7925,50.8182,169404.0
2018-04-26 15:00:00,59.35,59.42,59.29,59.42,318080.0,50.8182,50.8782,50.7669,50.8782,318080.0
2018-04-26 15:10:00,59.42,59.49,59.35,59.37,199588.0,50.8782,50.9381,50.8182,50.8354,199588.0
2018-04-26 15:20:00,59.38,59.51,59.35,59.45,427668.0,50.8439,50.9552,50.8182,50.9039,427668.0
2018-04-26 15:30:00,59.46,59.53,59.41,59.5,400442.0,50.9124,50.9724,50.8696,50.9467,400442.0
2018-04-26 15:40:00,59.5,59.68,59.39,59.65,604358.0,50.9467,51.1008,50.8525,51.0751,604358.0
2018-04-26 15:50:00,59.64,59.7,59.42,59.52,1482572.0,51.0665,51.1179,50.8782,50.9638,1482572.0
2018-04-27 09:30:00,58.07,58.72,57.71,58.62,996260.0,49.7222,50.2788,49.414,50.1932,996260.0
2018-04-27 09:40:00,58.63,58.8,58.51,58.65,485280.0,50.2017,50.3473,50.099,50.2189,485280.0
2018-04-27 09:50:00,58.63,58.77,58.43,58.53,423295.0,50.2017,50.3216,50.0305,50.1161,423295.0
2018-04-27 10:00:00,58.52,58.84,58.47,58.79,358510.0,50.1075,50.3815,50.0647,50.3387,358510.0
2018-04-27 10:10:00,58.79,58.98,58.65,58.65,310120.0,50.3387,50.5014,50.2189,50.2189,310120.0
2018-04-27 10:20:00,58.64,58.86,58.53,58.83,207698.0,50.2103,50.3987,50.1161,50.373,207698.0
2018-04-27 10:30:00,58.83,58.97,58.73,58.76,602124.0,50.373,50.4929,50.2874,50.313,602124.0
2018-04-27 10:40:00,58.75,58.82,58.53,58.56,161814.0,50.3045,50.3644,50.1161,50.1418,161814.0
2018-04-27 10:50:00,58.57,58.68,58.06,58.06,258365.0,50.1504,50.2445,49.7137,49.7137,258365.0
2018-04-27 11:00:00,58.06,58.34,58.05,58.23,168755.0,49.7137,49.9534,49.7051,49.8592,168755.0
2018-04-27 11:10:00,58.23,58.44,58.18,58.43,135212.0,49.8592,50.039,49.8164,50.0305,135212.0
2018-04-27 11:20:00,58.42,58.5,58.25,58.29,126221.0,50.0219,50.0904,49.8764,49.9106,126221.0
2018-04-27 11:30:00,58.28,58.34,58.11,58.18,235164.0,49.902,49.9534,49.7565,49.8164,235164.0
2018-04-27 11:40:00,58.19,58.31,58.14,58.26,117409.0,49.825,49.9277,49.7822,49.8849,117409.0
2018-04-27 11:50:00,58.26,58.26,58.1,58.11,86338.0,49.8849,49.8849,49.7479,49.7565,86338.0
2018-04-27 12:00:00,58.11,58.39,58.11,58.34,165102.0,49.7565,49.9962,49.7565,49.9534,165102.0
2018-04-27 12:10:00,58.33,58.34,58.27,58.3,70584.0,49.9449,49.9534,49.8935,49.9192,70584.0
2018-04-27 12:20:00,58.3,58.3,58.21,58.23,82455.0,49.9192,49.9192,49.8421,49.8592,82455.0
2018-04-27 12:30:00,58.22,58.25,58.12,58.13,129074.0,49.8507,49.8764,49.765,49.7736,129074.0
2018-04-27 12:40:00,58.13,58.23,58.08,58.18,104110.0,49.7736,49.8592,49.7308,49.8164,104110.0
2018-04-27 12:50:00,58.18,58.3,58.17,58.23,80393.0,49.8164,49.9192,49.8079,49.8592,80393.0
2018-04-27 13:00:00,58.23,58.26,58.1,58.15,155971.0,49.8592,49.8849,49.7479,49.7907,155971.0
2018-04-27 13:10:00,58.15,58.15,57.98,57.98,283732.0,49.7907,49.7907,49.6452,49.6452,283732.0
2018-04-27 13:20:00,57.98,57.99,57.85,57.88,176246.0,49.6452,49.6537,49.5339,49.5595,176246.0
2018-04-27 13:30:00,57.88,57.99,57.86,57.91,209024.0,49.5595,49.6537,49.5424,49.5852,209024.0
2018-04-27 13:40:00,57.92,57.92,57.86,57.87,98365.0,49.5938,49.5938,49.5424,49.551,98365.0
2018-04-27 13:50:00,57.86,57.89,57.63,57.63,272402.0,49.5424,49.5681,49.3455,49.3455,272402.0
2018-04-27 14:00:00,57.63,57.68,57.5,57.52,254918.0,49.3455,49.3883,49.2342,49.2513,254918.0
2018-04-27 14:10:00,57.52,57.81,57.5,57.78,294175.0,49.2513,49.4996,49.2342,49.4739,294175.0
2018-04-27 14:20:00,57.78,57.88,57.77,57.8,118866.0,49.4739,49.5595,49.4654,49.491,118866.0
2018-04-27 14:30:00,57.8,57.89,57.77,57.89,136558.0,49.491,49.5681,49.4654,49.5681,136558.0
2018-04-27 14:40:00,57.89,58.04,57.85,58.0,230042.0,49.5681,49.6965,49.5339,49.6623,230042.0
2018-04-27 14:50:00,58.01,58.14,57.92,58.14,140967.0,49.6709,49.7822,49.5938,49.7822,140967.0
2018-04-27 15:00:00,58.14,58.27,58.13,58.26,235058.0,49.7822,49.8935,49.7736,49.8849,235058.0
2018-04-27 15:10:00,58.26,58.26,58.13,58.15,167020.0,49.8849,49.8849,49.7736,49.7907,167020.0
2018-04-27 15:20:00,58.15,58.21,58.13,58.18,199231.0,49.7907,49.8421,49.7736,49.8164,199231.0
2018-04-27 15:30:00,58.18,58.2,58.12,58.19,201619.0,49.8164,49.8335,49.765,49.825,201619.0
2018-04-27 15:40:00,58.19,58.24,58.15,58.19,342617.0,49.825,49.8678,49.7907,49.825,342617.0
2018-04-27 15:50:00,58.19,58.37,58.18,58.37,1194852.0,49.825,49.9791,49.8164,49.9791,1194852.0
2018-04-30 09:30:00,58.38,58.51,57.95,58.0,403689.0,49.9877,50.099,49.6195,49.6623,403689.0
2018-04-30 09:40:00,57.99,58.3,57.99,58.14,192845.0,49.6537,49.9192,49.6537,49.7822,192845.0
2018-04-30 09:50:00,58.13,58.35,58.12,58.27,156908.0,49.7736,49.962,49.765,49.8935,156908.0
2018-04-30 10:00:00,58.27,58.37,58.23,58.34,113431.0,49.8935,49.9791,49.8592,49.9534,113431.0
2018-04-30 10:10:00,58.34,58.44,58.23,58.23,180065.0,49.9534,50.039,49.8592,49.8592,180065.0
2018-04-30 10:20:00,58.23,58.27,58.06,58.09,136099.0,49.8592,49.8935,49.7137,49.7394,136099.0
2018-04-30 10:30:00,58.09,58.2,58.07,58.08,107116.0,49.7394,49.8335,49.7222,49.7308,107116.0
2018-04-30 10:40:00,58.08,58.14,58.02,58.09,105185.0,49.7308,49.7822,49.6794,49.7394,105185.0
2018-04-30 10:50:00,58.09,58.14,58.02,58.03,104507.0,49.7394,49.7822,49.6794,49.688,104507.0
2018-04-30 11:00:00,58.02,58.12,57.97,58.0,86175.0,49.6794,49.765,49.6366,49.6623,86175.0
2018-04-30 11:10:00,58.0,58.06,57.93,58.04,121794.0,49.6623,49.7137,49.6024,49.6965,121794.0
2018-04-30 11:20:00,58.05,58.13,58.01,58.02,120600.0,49.7051,49.7736,49.6709,49.6794,120600.0
2018-04-30 11:30:00,58.03,58.07,57.93,57.95,121850.0,49.688,49.7222,49.6024,49.6195,121850.0
2018-04-30 11:40:00,57.95,57.96,57.77,57.8,172964.0,49.6195,49.628,49.4654,49.491,172964.0
2018-04-30 11:50:00,57.8,57.86,57.6,57.71,163131.0,49.491,49.5424,49.3198,49.414,163131.0
2018-04-30 12:00:00,57.7,57.73,57.59,57.62,131246.0,49.4054,49.4311,49.3112,49.3369,131246.0
2018-04-30 12:10:00,57.62,57.62,57.5,57.58,144060.0,49.3369,49.3369,49.2342,49.3027,144060.0
2018-04-30 12:20:00,57.58,57.62,57.54,57.6,91076.0,49.3027,49.3369,49.2684,49.3198,91076.0
2018-04-30 12:30:00,57.59,57.63,57.56,57.6,57973.0,49.3112,49.3455,49.2856,49.3198,57973.0
2018-04-30 12:40:00,57.59,57.66,57.55,57.59,70662.0,49.3112,49.3712,49.277,49.3112,70662.0
2018-04-30 12:50:00,57.58,57.66,57.53,57.66,84218.0,49.3027,49.3712,49.2599,49.3712,84218.0
2018-04-30 13:00:00,57.67,57.69,57.63,57.65,65721.0,49.3797,49.3969,49.3455,49.3626,65721.0
2018-04-30 13:10:00,57.66,57.66,57.56,57.61,75619.0,49.3712,49.3712,49.2856,49.3284,75619.0
2018-04-30 13:20:00,57.6,57.65,57.58,57.62,63301.0,49.3198,49.3626,49.3027,49.3369,63301.0
2018-04-30 13:30:00,57.63,57.68,57.6,57.66,40948.0,49.3455,49.3883,49.3198,49.3712,40948.0
2018-04-30 13:40:00,57.66,57.68,57.63,57.68,68309.0,49.3712,49.3883,49.3455,49.3883,68309.0
2018-04-30 13:50:00,57.68,57.71,57.67,57.7,50775.0,49.3883,49.414,49.3797,49.4054,50775.0
2018-04-30 14:00:00,57.69,57.69,57.5,57.52,82855.0,49.3969,49.3969,49.2342,49.2513,82855.0
2018-04-30 14:10:00,57.52,57.6,57.49,57.49,93047.0,49.2513,49.3198,49.2256,49.2256,93047.0
2018-04-30 14:20:00,57.49,57.59,57.49,57.57,83110.0,49.2256,49.3112,49.2256,49.2941,83110.0
2018-04-30 14:30:00,57.56,57.6,57.53,57.54,102614.0,49.2856,49.3198,49.2599,49.2684,102614.0
2018-04-30 14:40:00,57.55,57.58,57.51,57.58,60253.0,49.277,49.3027,49.2427,49.3027,60253.0
2018-04-30 14:50:00,57.57,57.6,57.51,57.52,74289.0,49.2941,49.3198,49.2427,49.2513,74289.0
2018-04-30 15:00:00,57.52,57.58,57.46,57.57,123535.0,49.2513,49.3027,49.1999,49.2941,123535.0
2018-04-30 15:10:00,57.58,57.62,57.55,57.62,119481.0,49.3027,49.3369,49.277,49.3369,119481.0
2018-04-30 15:20:00,57.62,57.62,57.56,57.6,207411.0,49.3369,49.3369,49.2856,49.3198,207411.0
2018-04-30 15:30:00,57.6,57.72,57.6,57.67,349191.0,49.3198,49.4225,49.3198,49.3797,349191.0
2018-04-30 15:40:00,57.67,57.69,57.6,57.69,324531.0,49.3797,49.3969,49.3198,49.3969,324531.0
2018-04-30 15:50:00,57.69,57.77,57.55,57.55,826791.0,49.3969,49.4654,49.277,49.277,826791.0
2018-05-01 09:30:00,57.67,57.98,57.52,57.68,278175.0,49.3797,49.6452,49.2513,49.3883,278175.0
2018-05-01 09:40:00,57.68,57.77,57.62,57.69,143299.0,49.3883,49.4654,49.3369,49.3969,143299.0
2018-05-01 09:50:00,57.68,57.83,57.63,57.76,112369.0,49.3883,49.5167,49.3455,49.4568,112369.0
2018-05-01 10:00:00,57.75,57.75,57.46,57.48,137361.0,49.4482,49.4482,49.1999,49.2171,137361.0
2018-05-01 10:10:00,57.48,57.84,57.44,57.76,339042.0,49.2171,49.5253,49.1828,49.4568,339042.0
2018-05-01 10:20:00,57.77,58.13,57.67,57.92,871295.0,49.4654,49.7736,49.3797,49.5938,871295.0
2018-05-01 10:30:00,57.91,58.25,57.88,58.11,345927.0,49.5852,49.8764,49.5595,49.7565,345927.0
2018-05-01 10:40:00,58.11,58.14,57.92,57.99,299135.0,49.7565,49.7822,49.5938,49.6537,299135.0
2018-05-01 10:50:00,58.0,58.06,57.94,58.05,129046.0,49.6623,49.7137,49.6109,49.7051,129046.0
2018-05-01 11:00:00,58.04,58.07,57.82,57.95,138570.0,49.6965,49.7222,49.5082,49.6195,138570.0
2018-05-01 11:10:00,57.95,58.11,57.85,58.03,282615.0,49.6195,49.7565,49.5339,49.688,282615.0
2018-05-01 11:20:00,58.03,58.12,58.0,58.07,145386.0,49.688,49.765,49.6623,49.7222,145386.0
2018-05-01 11:30:00,58.08,58.17,58.05,58.1,151620.0,49.7308,49.8079,49.7051,49.7479,151620.0
2018-05-01 11:40:00,58.11,58.13,58.04,58.06,78401.0,49.7565,49.7736,49.6965,49.7137,78401.0
2018-05-01 11:50:00,58.06,58.09,57.83,57.85,160752.0,49.7137,49.7394,49.5167,49.5339,160752.0
2018-05-01 12:00:00,57.85,57.97,57.78,57.95,127850.0,49.5339,49.6366,49.4739,49.6195,127850.0
2018-05-01 12:10:00,57.96,58.03,57.88,57.95,76605.0,49.628,49.688,49.5595,49.6195,76605.0
2018-05-01 12:20:00,57.94,57.95,57.84,57.94,102199.0,49.6109,49.6195,49.5253,49.6109,102199.0
2018-05-01 12:30:00,57.94,57.97,57.81,57.87,115405.0,49.6109,49.6366,49.4996,49.551,115405.0
2018-05-01 12:40:00,57.88,57.91,57.79,57.81,50523.0,49.5595,49.5852,49.4825,49.4996,50523.0
2018-05-01 12:50:00,57.81,57.81,57.75,57.75,40378.0,49.4996,49.4996,49.4482,49.4482,40378.0
2018-05-01 13:00:00,57.75,57.75,57.57,57.61,102326.0,49.4482,49.4482,49.2941,49.3284,102326.0
2018-05-01 13:10:00,57.61,57.7,57.54,57.54,119085.0,49.3284,49.4054,49.2684,49.2684,119085.0
2018-05-01 13:20:00,57.54,57.62,57.5,57.61,50535.0,49.2684,49.3369,49.2342,49.3284,50535.0
2018-05-01 13:30:00,57.6,57.78,57.6,57.75,251644.0,49.3198,49.4739,49.3198,49.4482,251644.0
2018-05-01 13:40:00,57.75,57.91,57.73,57.89,56226.0,49.4482,49.5852,49.4311,49.5681,56226.0
2018-05-01 13:50:00,57.89,57.99,57.85,57.98,62231.0,49.5681,49.6537,49.5339,49.6452,62231.0
2018-05-01 14:00:00,57.98,58.0,57.93,57.95,59069.0,49.6452,49.6623,49.6024,49.6195,59069.0
2018-05-01 14:10:00,57.96,57.99,57.9,57.93,59118.0,49.628,49.6537,49.5767,49.6024,59118.0
2018-05-01 14:20:00,57.93,58.04,57.87,58.03,131372.0,49.6024,49.6965,49.551,49.688,131372.0
2018-05-01 14:30:00,58.04,58.09,58.02,58.06,120107.0,49.6965,49.7394,49.6794,49.7137,120107.0
2018-05-01 14:40:00,58.06,58.08,58.04,58.07,64926.0,49.7137,49.7308,49.6965,49.7222,64926.0
2018-05-01 14:50:00,58.06,58.06,57.95,58.0,75303.0,49.7137,49.7137,49.6195,49.6623,75303.0
2018-05-01 15:00:00,58.01,58.09,58.0,58.07,73953.0,49.6709,49.7394,49.6623,49.7222,73953.0
2018-05-01 15:10:00,58.06,58.06,57.89,57.91,74207.0,49.7137,49.7137,49.5681,49.5852,74207.0
2018-05-01 15:20:00,57.91,57.93,57.82,57.84,84124.0,49.5852,49.6024,49.5082,49.5253,84124.0
2018-05-01 15:30:00,57.84,58.01,57.84,57.98,121546.0,49.5253,49.6709,49.5253,49.6452,121546.0
2018-05-01 15:40:00,57.97,58.1,57.97,58.1,131166.0,49.6366,49.7479,49.6366,49.7479,131166.0
2018-05-01 15:50:00,58.1,58.2,58.1,58.12,504876.0,49.7479,49.8335,49.7479,49.765,504876.0
2018-05-02 09:30:00,58.06,58.09,57.53,57.55,196983.0,49.7137,49.7394,49.2599,49.277,196983.0
2018-05-02 09:40:00,57.55,57.56,57.35,57.37,270350.0,49.277,49.2856,49.1057,49.1229,270350.0
2018-05-02 09:50:00,57.37,57.48,57.28,57.42,182275.0,49.1229,49.2171,49.0458,49.1657,182275.0
2018-05-02 10:00:00,57.42,57.47,57.32,57.37,183828.0,49.1657,49.2085,49.0801,49.1229,183828.0
2018-05-02 10:10:00,57.38,57.54,57.34,57.49,131924.0,49.1314,49.2684,49.0972,49.2256,131924.0
2018-05-02 10:20:00,57.48,57.54,57.33,57.41,171705.0,49.2171,49.2684,49.0886,49.1571,171705.0
2018-05-02 10:30:00,57.41,57.45,57.38,57.39,57408.0,49.1571,49.1914,49.1314,49.14,57408.0
2018-05-02 10:40:00,57.4,57.47,57.3,57.41,188418.0,49.1486,49.2085,49.0629,49.1571,188418.0
2018-05-02 10:50:00,57.4,57.4,57.33,57.36,146261.0,49.1486,49.1486,49.0886,49.1143,146261.0
2018-05-02 11:00:00,57.36,57.36,57.28,57.32,137558.0,49.1143,49.1143,49.0458,49.0801,137558.0
2018-05-02 11:10:00,57.31,57.41,57.31,57.37,97260.0,49.0715,49.1571,49.0715,49.1229,97260.0
2018-05-02 11:20:00,57.36,57.4,57.32,57.33,102486.0,49.1143,49.1486,49.0801,49.0886,102486.0
2018-05-02 11:30:00,57.33,57.35,57.27,57.31,144291.0,49.0886,49.1057,49.0372,49.0715,144291.0
2018-05-02 11:40:00,57.31,57.32,57.09,57.1,210531.0,49.0715,49.0801,48.8831,48.8917,210531.0
2018-05-02 11:50:00,57.1,57.13,57.05,57.1,94575.0,48.8917,48.9174,48.8489,48.8917,94575.0
2018-05-02 12:00:00,57.1,57.1,56.94,57.02,148323.0,48.8917,48.8917,48.7547,48.8232,148323.0
2018-05-02 12:10:00,57.01,57.04,56.91,56.93,104080.0,48.8146,48.8403,48.729,48.7461,104080.0
2018-05-02 12:20:00,56.92,57.05,56.91,57.04,105068.0,48.7376,48.8489,48.729,48.8403,105068.0
2018-05-02 12:30:00,57.04,57.06,57.0,57.0,43638.0,48.8403,48.8574,48.8061,48.8061,43638.0
2018-05-02 12:40:00,57.01,57.06,56.97,57.03,145076.0,48.8146,48.8574,48.7804,48.8317,145076.0
2018-05-02 12:50:00,57.02,57.12,57.0,57.07,101479.0,48.8232,48.9088,48.8061,48.866,101479.0
2018-05-02 13:00:00,57.07,57.09,57.02,57.03,51061.0,48.866,48.8831,48.8232,48.8317,51061.0
2018-05-02 13:10:00,57.02,57.06,56.99,57.01,52190.0,48.8232,48.8574,48.7975,48.8146,52190.0
2018-05-02 13:20:00,57.01,57.05,57.01,57.03,36700.0,48.8146,48.8489,48.8146,48.8317,36700.0
2018-05-02 13:30:00,57.03,57.05,56.98,56.99,100236.0,48.8317,48.8489,48.7889,48.7975,100236.0
2018-05-02 13:40:00,56.99,57.0,56.96,56.97,71662.0,48.7975,48.8061,48.7718,48.7804,71662.0
2018-05-02 13:50:00,56.97,57.02,56.96,57.0,78091.0,48.7804,48.8232,48.7718,48.8061,78091.0
2018-05-02 14:00:00,57.01,57.28,57.0,57.25,175152.0,48.8146,49.0458,48.8061,49.0201,175152.0
2018-05-02 14:10:00,57.25,57.26,57.12,57.13,104088.0,49.0201,49.0287,48.9088,48.9174,104088.0
2018-05-02 14:20:00,57.13,57.18,57.11,57.16,112842.0,48.9174,48.9602,48.9002,48.9431,112842.0
2018-05-02 14:30:00,57.15,57.2,57.06,57.07,86477.0,48.9345,48.9773,48.8574,48.866,86477.0
2018-05-02 14:40:00,57.06,57.08,56.95,56.99,115132.0,48.8574,48.8746,48.7632,48.7975,115132.0
2018-05-02 14:50:00,56.99,57.02,56.92,56.94,92557.0,48.7975,48.8232,48.7376,48.7547,92557.0
2018-05-02 15:00:00,56.94,56.99,56.91,56.96,91269.0,48.7547,48.7975,48.729,48.7718,91269.0
2018-05-02 15:10:00,56.96,56.97,56.85,56.87,146998.0,48.7718,48.7804,48.6776,48.6947,146998.0
2018-05-02 15:20:00,56.87,56.87,56.64,56.72,201591.0,48.6947,48.6947,48.4978,48.5663,201591.0
2018-05-02 15:30:00,56.73,56.73,56.61,56.65,184320.0,48.5749,48.5749,48.4721,48.5064,184320.0
2018-05-02 15:40:00,56.65,56.67,56.53,56.56,286584.0,48.5064,48.5235,48.4036,48.4293,286584.0
2018-05-02 15:50:00,56.56,56.73,56.55,56.71,846427.0,48.4293,48.5749,48.4207,48.5577,846427.0
2018-05-03 09:30:00,56.52,56.57,56.21,56.23,364960.0,48.3951,48.4379,48.1296,48.1467,364960.0
2018-05-03 09:40:00,56.23,56.28,56.09,56.25,153893.0,48.1467,48.1896,48.0269,48.1639,153893.0
2018-05-03 09:50:00,56.26,56.26,56.1,56.13,167904.0,48.1724,48.1724,48.0354,48.0611,167904.0
2018-05-03 10:00:00,56.13,56.13,56.01,56.11,106869.0,48.0611,48.0611,47.9584,48.044,106869.0
2018-05-03 10:10:00,56.1,56.12,55.92,55.93,156091.0,48.0354,48.0526,47.8813,47.8899,156091.0
2018-05-03 10:20:00,55.93,55.94,55.79,55.87,144118.0,47.8899,47.8984,47.77,47.8385,144118.0
2018-05-03 10:30:00,55.86,55.86,55.54,55.64,204129.0,47.8299,47.8299,47.5559,47.6416,204129.0
2018-05-03 10:40:00,55.64,55.71,55.56,55.66,130004.0,47.6416,47.7015,47.5731,47.6587,130004.0
2018-05-03 10:50:00,55.65,55.72,55.56,55.65,234327.0,47.6501,47.7101,47.5731,47.6501,234327.0
2018-05-03 11:00:00,55.66,55.71,55.57,55.58,152918.0,47.6587,47.7015,47.5816,47.5902,152918.0
2018-05-03 11:10:00,55.57,55.81,55.56,55.77,241288.0,47.5816,47.7871,47.5731,47.7529,241288.0
2018-05-03 11:20:00,55.77,55.79,55.68,55.7,140488.0,47.7529,47.77,47.6758,47.6929,140488.0
2018-05-03 11:30:00,55.7,55.79,55.68,55.69,128869.0,47.6929,47.77,47.6758,47.6844,128869.0
2018-05-03 11:40:00,55.7,55.74,55.58,55.7,90373.0,47.6929,47.7272,47.5902,47.6929,90373.0
2018-05-03 11:50:00,55.69,55.7,55.61,55.66,99195.0,47.6844,47.6929,47.6159,47.6587,99195.0
2018-05-03 12:00:00,55.65,55.69,55.63,55.63,68450.0,47.6501,47.6844,47.633,47.633,68450.0
2018-05-03 12:10:00,55.64,55.72,55.61,55.63,119898.0,47.6416,47.7101,47.6159,47.633,119898.0
2018-05-03 12:20:00,55.62,55.69,55.57,55.58,268731.0,47.6244,47.6844,47.5816,47.5902,268731.0
2018-05-03 12:30:00,55.57,55.77,55.57,55.71,175014.0,47.5816,47.7529,47.5816,47.7015,175014.0
2018-05-03 12:40:00,55.71,55.96,55.67,55.9,123405.0,47.7015,47.9156,47.6672,47.8642,123405.0
2018-05-03 12:50:00,55.9,56.07,55.87,56.06,147467.0,47.8642,48.0097,47.8385,48.0012,147467.0
2018-05-03 13:00:00,56.05,56.07,55.87,55.88,82506.0,47.9926,48.0097,47.8385,47.8471,82506.0
2018-05-03 13:10:00,55.87,56.07,55.86,56.0,118337.0,47.8385,48.0097,47.8299,47.9498,118337.0
2018-05-03 13:20:00,56.0,56.06,55.93,56.01,114271.0,47.9498,48.0012,47.8899,47.9584,114271.0
2018-05-03 13:30:00,56.01,56.3,56.01,56.27,169036.0,47.9584,48.2067,47.9584,48.181,169036.0
2018-05-03 13:40:00,56.28,56.29,56.16,56.22,103849.0,48.1896,48.1981,48.0868,48.1382,103849.0
2018-05-03 13:50:00,56.22,56.3,56.17,56.22,88276.0,48.1382,48.2067,48.0954,48.1382,88276.0
2018-05-03 14:00:00,56.22,56.23,56.1,56.21,90698.0,48.1382,48.1467,48.0354,48.1296,90698.0
2018-05-03 14:10:00,56.21,56.22,56.1,56.12,86932.0,48.1296,48.1382,48.0354,48.0526,86932.0
2018-05-03 14:20:00,56.12,56.23,56.1,56.23,91354.0,48.0526,48.1467,48.0354,48.1467,91354.0
2018-05-03 14:30:00,56.23,56.32,56.22,56.29,103430.0,48.1467,48.2238,48.1382,48.1981,103430.0
2018-05-03 14:40:00,56.29,56.29,56.18,56.22,114391.0,48.1981,48.1981,48.1039,48.1382,114391.0
2018-05-03 14:50:00,56.21,56.22,56.08,56.14,93675.0,48.1296,48.1382,48.0183,48.0697,93675.0
2018-05-03 15:00:00,56.13,56.23,56.11,56.11,131120.0,48.0611,48.1467,48.044,48.044,131120.0
2018-05-03 15:10:00,56.1,56.14,56.08,56.12,155219.0,48.0354,48.0697,48.0183,48.0526,155219.0
2018-05-03 15:20:00,56.13,56.18,56.09,56.18,111684.0,48.0611,48.1039,48.0269,48.1039,111684.0
2018-05-03 15:30:00,56.18,56.23,56.06,56.08,125860.0,48.1039,48.1467,48.0012,48.0183,125860.0
2018-05-03 15:40:00,56.08,56.1,56.01,56.09,209686.0,48.0183,48.0354,47.9584,48.0269,209686.0
2018-05-03 15:50:00,56.09,56.14,56.04,56.12,497841.0,48.0269,48.0697,47.9841,48.0526,497841.0
2018-05-04 09:30:00,56.72,57.34,56.49,56.93,731367.0,48.5663,49.0972,48.3694,48.7461,731367.0
2018-05-04 09:40:00,56.93,57.11,56.78,57.02,326131.0,48.7461,48.9002,48.6177,48.8232,326131.0
2018-05-04 09:50:00,57.01,57.33,56.97,57.29,265758.0,48.8146,49.0886,48.7804,49.0544,265758.0
2018-05-04 10:00:00,57.29,57.37,57.14,57.37,298798.0,49.0544,49.1229,48.9259,49.1229,298798.0
2018-05-04 10:10:00,57.37,57.42,57.11,57.13,319080.0,49.1229,49.1657,48.9002,48.9174,319080.0
2018-05-04 10:20:00,57.13,57.35,57.1,57.34,192599.0,48.9174,49.1057,48.8917,49.0972,192599.0
2018-05-04 10:30:00,57.35,57.37,57.25,57.35,189571.0,49.1057,49.1229,49.0201,49.1057,189571.0
2018-05-04 10:40:00,57.35,57.52,57.3,57.41,288537.0,49.1057,49.2513,49.0629,49.1571,288537.0
2018-05-04 10:50:00,57.42,57.48,57.38,57.41,138012.0,49.1657,49.2171,49.1314,49.1571,138012.0
2018-05-04 11:00:00,57.42,57.59,57.4,57.55,244211.0,49.1657,49.3112,49.1486,49.277,244211.0
2018-05-04 11:10:00,57.56,57.6,57.43,57.48,240659.0,49.2856,49.3198,49.1742,49.2171,240659.0
2018-05-04 11:20:00,57.48,57.55,57.45,57.48,122410.0,49.2171,49.277,49.1914,49.2171,122410.0
2018-05-04 11:30:00,57.47,57.6,57.47,57.54,115771.0,49.2085,49.3198,49.2085,49.2684,115771.0
2018-05-04 11:40:00,57.53,57.6,57.47,57.57,187557.0,49.2599,49.3198,49.2085,49.2941,187557.0
2018-05-04 11:50:00,57.57,57.64,57.54,57.63,136756.0,49.2941,49.3541,49.2684,49.3455,136756.0
2018-05-04 12:00:00,57.63,57.66,57.56,57.58,90292.0,49.3455,49.3712,49.2856,49.3027,90292.0
2018-05-04 12:10:00,57.58,57.59,57.48,57.53,85093.0,49.3027,49.3112,49.2171,49.2599,85093.0
2018-05-04 12:20:00,57.53,57.56,57.47,57.47,82090.0,49.2599,49.2856,49.2085,49.2085,82090.0
2018-05-04 12:30:00,57.48,57.64,57.47,57.63,140165.0,49.2171,49.3541,49.2085,49.3455,140165.0
2018-05-04 12:40:00,57.63,57.64,57.44,57.44,138533.0,49.3455,49.3541,49.1828,49.1828,138533.0
2018-05-04 12:50:00,57.44,57.53,57.44,57.51,91472.0,49.1828,49.2599,49.1828,49.2427,91472.0
2018-05-04 13:00:00,57.52,57.6,57.49,57.56,60425.0,49.2513,49.3198,49.2256,49.2856,60425.0
2018-05-04 13:10:00,57.55,57.63,57.55,57.59,92258.0,49.277,49.3455,49.277,49.3112,92258.0
2018-05-04 13:20:00,57.6,57.66,57.57,57.66,120501.0,49.3198,49.3712,49.2941,49.3712,120501.0
2018-05-04 13:30:00,57.64,57.68,57.53,57.56,113497.0,49.3541,49.3883,49.2599,49.2856,113497.0
2018-05-04 13:40:00,57.55,57.62,57.54,57.6,87716.0,49.277,49.3369,49.2684,49.3198,87716.0
2018-05-04 13:50:00,57.6,57.69,57.59,57.67,120562.0,49.3198,49.3969,49.3112,49.3797,120562.0
2018-05-04 14:00:00,57.66,57.76,57.66,57.76,114532.0,49.3712,49.4568,49.3712,49.4568,114532.0
2018-05-04 14:10:00,57.76,57.76,57.69,57.73,87389.0,49.4568,49.4568,49.3969,49.4311,87389.0
2018-05-04 14:20:00,57.74,57.87,57.73,57.86,146514.0,49.4397,49.551,49.4311,49.5424,146514.0
2018-05-04 14:30:00,57.86,57.87,57.78,57.86,111161.0,49.5424,49.551,49.4739,49.5424,111161.0
2018-05-04 14:40:00,57.86,57.92,57.85,57.86,125193.0,49.5424,49.5938,49.5339,49.5424,125193.0
2018-05-04 14:50:00,57.87,57.92,57.84,57.84,103142.0,49.551,49.5938,49.5253,49.5253,103142.0
2018-05-04 15:00:00,57.85,57.93,57.83,57.86,198460.0,49.5339,49.6024,49.5167,49.5424,198460.0
2018-05-04 15:10:00,57.86,57.87,57.8,57.85,137500.0,49.5424,49.551,49.491,49.5339,137500.0
2018-05-04 15:20:00,57.85,57.88,57.79,57.8,271668.0,49.5339,49.5595,49.4825,49.491,271668.0
2018-05-04 15:30:00,57.8,57.87,57.75,57.8,183359.0,49.491,49.551,49.4482,49.491,183359.0
2018-05-04 15:40:00,57.79,57.82,57.7,57.73,272449.0,49.4825,49.5082,49.4054,49.4311,272449.0
2018-05-04 15:50:00,57.73,57.73,57.59,57.68,860808.0,49.4311,49.4311,49.3112,49.3883,860808.0
2018-05-07 09:30:00,59.0,59.04,57.76,57.97,1374573.0,50.5185,50.5528,49.4568,49.6366,1374573.0
2018-05-07 09:40:00,57.95,57.97,57.51,57.62,829559.0,49.6195,49.6366,49.2427,49.3369,829559.0
2018-05-07 09:50:00,57.63,57.86,57.62,57.8,439283.0,49.3455,49.5424,49.3369,49.491,439283.0
2018-05-07 10:00:00,57.8,58.02,57.72,57.97,398244.0,49.491,49.6794,49.4225,49.6366,398244.0
2018-05-07 10:10:00,57.98,58.07,57.85,57.89,325784.0,49.6452,49.7222,49.5339,49.5681,325784.0
2018-05-07 10:20:00,57.89,57.89,57.6,57.72,253208.0,49.5681,49.5681,49.3198,49.4225,253208.0
2018-05-07 10:30:00,57.73,57.84,57.52,57.58,258384.0,49.4311,49.5253,49.2513,49.3027,258384.0
2018-05-07 10:40:00,57.59,57.72,57.57,57.6,181662.0,49.3112,49.4225,49.2941,49.3198,181662.0
2018-05-07 10:50:00,57.61,57.64,57.5,57.57,200822.0,49.3284,49.3541,49.2342,49.2941,200822.0
2018-05-07 11:00:00,57.58,57.79,57.57,57.75,249439.0,49.3027,49.4825,49.2941,49.4482,249439.0
2018-05-07 11:10:00,57.74,57.87,57.73,57.84,180109.0,49.4397,49.551,49.4311,49.5253,180109.0
2018-05-07 11:20:00,57.83,57.84,57.66,57.69,205356.0,49.5167,49.5253,49.3712,49.3969,205356.0
2018-05-07 11:30:00,57.69,57.71,57.63,57.68,185294.0,49.3969,49.414,49.3455,49.3883,185294.0
2018-05-07 11:40:00,57.67,57.71,57.62,57.67,90898.0,49.3797,49.414,49.3369,49.3797,90898.0
2018-05-07 11:50:00,57.66,57.73,57.65,57.69,79904.0,49.3712,49.4311,49.3626,49.3969,79904.0
2018-05-07 12:00:00,57.69,57.7,57.6,57.63,79755.0,49.3969,49.4054,49.3198,49.3455,79755.0
2018-05-07 12:10:00,57.63,57.69,57.62,57.68,80954.0,49.3455,49.3969,49.3369,49.3883,80954.0
2018-05-07 12:20:00,57.67,57.75,57.63,57.72,124758.0,49.3797,49.4482,49.3455,49.4225,124758.0
2018-05-07 12:30:00,57.72,57.72,57.63,57.68,81248.0,49.4225,49.4225,49.3455,49.3883,81248.0
2018-05-07 12:40:00,57.67,57.68,57.6,57.62,93717.0,49.3797,49.3883,49.3198,49.3369,93717.0
2018-05-07 12:50:00,57.63,57.64,57.48,57.51,285354.0,49.3455,49.3541,49.2171,49.2427,285354.0
2018-05-07 13:00:00,57.51,57.51,57.35,57.38,269091.0,49.2427,49.2427,49.1057,49.1314,269091.0
2018-05-07 13:10:00,57.38,57.4,57.28,57.31,170794.0,49.1314,49.1486,49.0458,49.0715,170794.0
2018-05-07 13:20:00,57.31,57.41,57.27,57.28,89151.0,49.0715,49.1571,49.0372,49.0458,89151.0
2018-05-07 13:30:00,57.29,57.39,57.27,57.35,62906.0,49.0544,49.14,49.0372,49.1057,62906.0
2018-05-07 13:40:00,57.36,57.38,57.32,57.34,90925.0,49.1143,49.1314,49.0801,49.0972,90925.0
2018-05-07 13:50:00,57.33,57.41,57.33,57.35,163523.0,49.0886,49.1571,49.0886,49.1057,163523.0
2018-05-07 14:00:00,57.36,57.43,57.33,57.4,112667.0,49.1143,49.1742,49.0886,49.1486,112667.0
2018-05-07 14:10:00,57.4,57.54,57.37,57.53,90371.0,49.1486,49.2684,49.1229,49.2599,90371.0
2018-05-07 14:20:00,57.54,57.55,57.44,57.51,215414.0,49.2684,49.277,49.1828,49.2427,215414.0
2018-05-07 14:30:00,57.51,57.62,57.49,57.53,94463.0,49.2427,49.3369,49.2256,49.2599,94463.0
2018-05-07 14:40:00,57.53,57.56,57.46,57.47,95466.0,49.2599,49.2856,49.1999,49.2085,95466.0
2018-05-07 14:50:00,57.47,57.5,57.4,57.44,105200.0,49.2085,49.2342,49.1486,49.1828,105200.0
2018-05-07 15:00:00,57.44,57.54,57.42,57.52,105425.0,49.1828,49.2684,49.1657,49.2513,105425.0
2018-05-07 15:10:00,57.53,57.55,57.36,57.41,127024.0,49.2599,49.277,49.1143,49.1571,127024.0
2018-05-07 15:20:00,57.41,57.44,57.3,57.38,139024.0,49.1571,49.1828,49.0629,49.1314,139024.0
2018-05-07 15:30:00,57.38,57.47,57.36,57.44,135358.0,49.1314,49.2085,49.1143,49.1828,135358.0
2018-05-07 15:40:00,57.44,57.46,57.38,57.39,203429.0,49.1828,49.1999,49.1314,49.14,203429.0
2018-05-07 15:50:00,57.39,57.46,57.36,57.45,430039.0,49.14,49.1999,49.1143,49.1914,430039.0
2018-05-08 09:30:00,57.45,57.47,57.0,57.08,360143.0,49.1914,49.2085,48.8061,48.8746,360143.0
2018-05-08 09:40:00,57.08,57.16,57.01,57.11,241348.0,48.8746,48.9431,48.8146,48.9002,241348.0
2018-05-08 09:50:00,57.1,57.22,57.09,57.14,165174.0,48.8917,48.9944,48.8831,48.9259,165174.0
2018-05-08 10:00:00,57.15,57.24,57.1,57.16,190758.0,48.9345,49.0116,48.8917,48.9431,190758.0
2018-05-08 10:10:00,57.17,57.26,57.13,57.24,226529.0,48.9516,49.0287,48.9174,49.0116,226529.0
2018-05-08 10:20:00,57.23,57.26,57.19,57.23,112722.0,49.003,49.0287,48.9687,49.003,112722.0
2018-05-08 10:30:00,57.22,57.34,57.21,57.32,100646.0,48.9944,49.0972,48.9859,49.0801,100646.0
2018-05-08 10:40:00,57.32,57.38,57.25,57.26,124366.0,49.0801,49.1314,49.0201,49.0287,124366.0
2018-05-08 10:50:00,57.25,57.34,57.25,57.32,188950.0,49.0201,49.0972,49.0201,49.0801,188950.0
2018-05-08 11:00:00,57.32,57.34,57.3,57.32,171340.0,49.0801,49.0972,49.0629,49.0801,171340.0
2018-05-08 11:10:00,57.32,57.54,57.31,57.49,195384.0,49.0801,49.2684,49.0715,49.2256,195384.0
2018-05-08 11:20:00,57.48,57.53,57.42,57.49,79718.0,49.2171,49.2599,49.1657,49.2256,79718.0
2018-05-08 11:30:00,57.49,57.51,57.36,57.37,89700.0,49.2256,49.2427,49.1143,49.1229,89700.0
2018-05-08 11:40:00,57.37,57.45,57.34,57.4,79885.0,49.1229,49.1914,49.0972,49.1486,79885.0
2018-05-08 11:50:00,57.4,57.41,57.32,57.33,79318.0,49.1486,49.1571,49.0801,49.0886,79318.0
2018-05-08 12:00:00,57.33,57.36,57.27,57.29,56410.0,49.0886,49.1143,49.0372,49.0544,56410.0
2018-05-08 12:10:00,57.28,57.33,57.26,57.27,88465.0,49.0458,49.0886,49.0287,49.0372,88465.0
2018-05-08 12:20:00,57.27,57.29,57.19,57.19,66679.0,49.0372,49.0544,48.9687,48.9687,66679.0
2018-05-08 12:30:00,57.18,57.24,57.15,57.22,84647.0,48.9602,49.0116,48.9345,48.9944,84647.0
2018-05-08 12:40:00,57.22,57.24,57.16,57.2,130894.0,48.9944,49.0116,48.9431,48.9773,130894.0
2018-05-08 12:50:00,57.2,57.23,57.09,57.17,137685.0,48.9773,49.003,48.8831,48.9516,137685.0
2018-05-08 13:00:00,57.16,57.25,57.16,57.18,62124.0,48.9431,49.0201,48.9431,48.9602,62124.0
2018-05-08 13:10:00,57.19,57.25,57.17,57.24,68940.0,48.9687,49.0201,48.9516,49.0116,68940.0
2018-05-08 13:20:00,57.23,57.37,57.23,57.34,60158.0,49.003,49.1229,49.003,49.0972,60158.0
2018-05-08 13:30:00,57.34,57.43,57.33,57.42,118748.0,49.0972,49.1742,49.0886,49.1657,118748.0
2018-05-08 13:40:00,57.41,57.51,57.39,57.46,124624.0,49.1571,49.2427,49.14,49.1999,124624.0
2018-05-08 13:50:00,57.46,57.47,57.32,57.34,67223.0,49.1999,49.2085,49.0801,49.0972,67223.0
2018-05-08 14:00:00,57.34,57.41,57.33,57.38,93034.0,49.0972,49.1571,49.0886,49.1314,93034.0
2018-05-08 14:10:00,57.39,57.39,57.27,57.35,92986.0,49.14,49.14,49.0372,49.1057,92986.0
2018-05-08 14:20:00,57.35,57.46,57.31,57.39,101147.0,49.1057,49.1999,49.0715,49.14,101147.0
2018-05-08 14:30:00,57.39,57.42,57.28,57.29,96325.0,49.14,49.1657,49.0458,49.0544,96325.0
2018-05-08 14:40:00,57.28,57.29,57.15,57.24,140683.0,49.0458,49.0544,48.9345,49.0116,140683.0
2018-05-08 14:50:00,57.24,57.35,57.23,57.26,149007.0,49.0116,49.1057,49.003,49.0287,149007.0
2018-05-08 15:00:00,57.26,57.38,57.22,57.37,84318.0,49.0287,49.1314,48.9944,49.1229,84318.0
2018-05-08 15:10:00,57.36,57.43,57.33,57.37,89739.0,49.1143,49.1742,49.0886,49.1229,89739.0
2018-05-08 15:20:00,57.37,57.43,57.34,57.43,100943.0,49.1229,49.1742,49.0972,49.1742,100943.0
2018-05-08 15:30:00,57.43,57.51,57.42,57.42,144745.0,49.1742,49.2427,49.1657,49.1657,144745.0
2018-05-08 15:40:00,57.42,57.47,57.33,57.35,336225.0,49.1657,49.2085,49.0886,49.1057,336225.0
2018-05-08 15:50:00,57.35,57.71,57.35,57.68,1121491.0,49.1057,49.414,49.1057,49.3883,1121491.0
2018-05-09 09:30:00,57.43,57.52,57.27,57.46,281395.0,49.4329,49.5103,49.2951,49.4587,281395.0
2018-05-09 09:40:00,57.48,57.59,57.46,57.51,273528.0,49.4759,49.5706,49.4587,49.5017,273528.0
2018-05-09 09:50:00,57.52,57.62,57.46,57.5,260155.0,49.5103,49.5964,49.4587,49.4931,260155.0
2018-05-09 10:00:00,57.5,57.56,57.45,57.49,259152.0,49.4931,49.5448,49.4501,49.4845,259152.0
2018-05-09 10:10:00,57.49,57.5,57.2,57.21,324580.0,49.4845,49.4931,49.2349,49.2435,324580.0
2018-05-09 10:20:00,57.2,57.26,57.16,57.2,112424.0,49.2349,49.2865,49.2005,49.2349,112424.0
2018-05-09 10:30:00,57.2,57.23,57.11,57.11,93465.0,49.2349,49.2607,49.1574,49.1574,93465.0
2018-05-09 10:40:00,57.12,57.21,57.11,57.16,91957.0,49.166,49.2435,49.1574,49.2005,91957.0
2018-05-09 10:50:00,57.17,57.17,56.94,56.96,192686.0,49.2091,49.2091,49.0111,49.0283,192686.0
2018-05-09 11:00:00,56.96,56.98,56.84,56.91,117171.0,49.0283,49.0455,48.925,48.9853,117171.0
2018-05-09 11:10:00,56.91,56.96,56.85,56.95,130198.0,48.9853,49.0283,48.9336,49.0197,130198.0
2018-05-09 11:20:00,56.95,56.98,56.9,56.98,133972.0,49.0197,49.0455,48.9767,49.0455,133972.0
2018-05-09 11:30:00,56.97,56.99,56.86,56.88,89500.0,49.0369,49.0541,48.9422,48.9595,89500.0
2018-05-09 11:40:00,56.88,56.9,56.79,56.85,170084.0,48.9595,48.9767,48.882,48.9336,170084.0
2018-05-09 11:50:00,56.85,56.93,56.82,56.9,79462.0,48.9336,49.0025,48.9078,48.9767,79462.0
2018-05-09 12:00:00,56.9,56.95,56.85,56.87,73636.0,48.9767,49.0197,48.9336,48.9508,73636.0
2018-05-09 12:10:00,56.88,56.89,56.85,56.85,81357.0,48.9595,48.9681,48.9336,48.9336,81357.0
2018-05-09 12:20:00,56.86,57.0,56.85,57.0,181297.0,48.9422,49.0627,48.9336,49.0627,181297.0
2018-05-09 12:30:00,57.0,57.08,56.92,56.93,136840.0,49.0627,49.1316,48.9939,49.0025,136840.0
2018-05-09 12:40:00,56.93,57.11,56.93,57.11,84079.0,49.0025,49.1574,49.0025,49.1574,84079.0
2018-05-09 12:50:00,57.1,57.11,57.04,57.07,89832.0,49.1488,49.1574,49.0972,49.123,89832.0
2018-05-09 13:00:00,57.07,57.17,57.07,57.15,64935.0,49.123,49.2091,49.123,49.1919,64935.0
2018-05-09 13:10:00,57.15,57.15,57.0,57.03,121387.0,49.1919,49.1919,49.0627,49.0886,121387.0
2018-05-09 13:20:00,57.03,57.11,57.02,57.09,62233.0,49.0886,49.1574,49.08,49.1402,62233.0
2018-05-09 13:30:00,57.1,57.13,57.06,57.09,62762.0,49.1488,49.1746,49.1144,49.1402,62762.0
2018-05-09 13:40:00,57.1,57.12,57.06,57.12,92242.0,49.1488,49.166,49.1144,49.166,92242.0
2018-05-09 13:50:00,57.12,57.16,57.09,57.14,94713.0,49.166,49.2005,49.1402,49.1833,94713.0
2018-05-09 14:00:00,57.14,57.16,57.09,57.14,81154.0,49.1833,49.2005,49.1402,49.1833,81154.0
2018-05-09 14:10:00,57.14,57.17,57.09,57.09,117138.0,49.1833,49.2091,49.1402,49.1402,117138.0
2018-05-09 14:20:00,57.09,57.1,57.03,57.07,92640.0,49.1402,49.1488,49.0886,49.123,92640.0
2018-05-09 14:30:00,57.07,57.1,57.06,57.08,61248.0,49.123,49.1488,49.1144,49.1316,61248.0
2018-05-09 14:40:00,57.08,57.1,57.06,57.1,74929.0,49.1316,49.1488,49.1144,49.1488,74929.0
2018-05-09 14:50:00,57.1,57.15,57.09,57.15,93368.0,49.1488,49.1919,49.1402,49.1919,93368.0
2018-05-09 15:00:00,57.14,57.17,57.13,57.16,71409.0,49.1833,49.2091,49.1746,49.2005,71409.0
2018-05-09 15:10:00,57.15,57.16,57.04,57.04,106737.0,49.1919,49.2005,49.0972,49.0972,106737.0
2018-05-09 15:20:00,57.03,57.07,57.0,57.04,96221.0,49.0886,49.123,49.0627,49.0972,96221.0
2018-05-09 15:30:00,57.04,57.08,56.98,57.01,155023.0,49.0972,49.1316,49.0455,49.0714,155023.0
2018-05-09 15:40:00,57.0,57.01,56.97,57.01,223482.0,49.0627,49.0714,49.0369,49.0714,223482.0
2018-05-09 15:50:00,57.01,57.04,56.99,57.03,457810.0,49.0714,49.0972,49.0541,49.0886,457810.0
2018-05-10 09:30:00,57.24,57.33,57.06,57.13,233064.0,49.2693,49.3468,49.1144,49.1746,233064.0
2018-05-10 09:40:00,57.14,57.21,57.09,57.2,97952.0,49.1833,49.2435,49.1402,49.2349,97952.0
2018-05-10 09:50:00,57.2,57.21,57.1,57.2,134322.0,49.2349,49.2435,49.1488,49.2349,134322.0
2018-05-10 10:00:00,57.19,57.21,57.11,57.14,100743.0,49.2263,49.2435,49.1574,49.1833,100743.0
2018-05-10 10:10:00,57.14,57.18,57.02,57.06,150485.0,49.1833,49.2177,49.08,49.1144,150485.0
2018-05-10 10:20:00,57.05,57.14,57.04,57.13,59415.0,49.1058,49.1833,49.0972,49.1746,59415.0
2018-05-10 10:30:00,57.12,57.14,57.09,57.13,65152.0,49.166,49.1833,49.1402,49.1746,65152.0
2018-05-10 10:40:00,57.13,57.19,57.12,57.16,107951.0,49.1746,49.2263,49.166,49.2005,107951.0
2018-05-10 10:50:00,57.16,57.22,57.14,57.18,116777.0,49.2005,49.2521,49.1833,49.2177,116777.0
2018-05-10 11:00:00,57.18,57.27,57.18,57.26,122886.0,49.2177,49.2951,49.2177,49.2865,122886.0
2018-05-10 11:10:00,57.26,57.29,57.22,57.29,129055.0,49.2865,49.3124,49.2521,49.3124,129055.0
2018-05-10 11:20:00,57.28,57.33,57.26,57.3,144661.0,49.3038,49.3468,49.2865,49.321,144661.0
2018-05-10 11:30:00,57.3,57.32,57.26,57.29,136742.0,49.321,49.3382,49.2865,49.3124,136742.0
2018-05-10 11:40:00,57.29,57.38,57.28,57.37,168928.0,49.3124,49.3898,49.3038,49.3812,168928.0
2018-05-10 11:50:00,57.37,57.39,57.35,57.36,73677.0,49.3812,49.3984,49.364,49.3726,73677.0
2018-05-10 12:00:00,57.36,57.38,57.29,57.33,140096.0,49.3726,49.3898,49.3124,49.3468,140096.0
2018-05-10 12:10:00,57.33,57.37,57.32,57.36,100486.0,49.3468,49.3812,49.3382,49.3726,100486.0
2018-05-10 12:20:00,57.36,57.39,57.32,57.38,89119.0,49.3726,49.3984,49.3382,49.3898,89119.0
2018-05-10 12:30:00,57.37,57.46,57.35,57.44,195842.0,49.3812,49.4587,49.364,49.4415,195842.0
2018-05-10 12:40:00,57.44,57.46,57.42,57.43,61676.0,49.4415,49.4587,49.4243,49.4329,61676.0
2018-05-10 12:50:00,57.43,57.46,57.41,57.44,93742.0,49.4329,49.4587,49.4157,49.4415,93742.0
2018-05-10 13:00:00,57.44,57.48,57.43,57.45,98578.0,49.4415,49.4759,49.4329,49.4501,98578.0
2018-05-10 13:10:00,57.45,57.49,57.42,57.47,123806.0,49.4501,49.4845,49.4243,49.4673,123806.0
2018-05-10 13:20:00,57.47,57.49,57.41,57.42,139361.0,49.4673,49.4845,49.4157,49.4243,139361.0
2018-05-10 13:30:00,57.43,57.47,57.38,57.44,97654.0,49.4329,49.4673,49.3898,49.4415,97654.0
2018-05-10 13:40:00,57.45,57.45,57.36,57.38,144376.0,49.4501,49.4501,49.3726,49.3898,144376.0
2018-05-10 13:50:00,57.37,57.4,57.35,57.37,81265.0,49.3812,49.407,49.364,49.3812,81265.0
2018-05-10 14:00:00,57.37,57.39,57.32,57.38,100224.0,49.3812,49.3984,49.3382,49.3898,100224.0
2018-05-10 14:10:00,57.39,57.4,57.36,57.38,74836.0,49.3984,49.407,49.3726,49.3898,74836.0
2018-05-10 14:20:00,57.38,57.44,57.36,57.43,68082.0,49.3898,49.4415,49.3726,49.4329,68082.0
2018-05-10 14:30:00,57.44,57.44,57.33,57.35,139039.0,49.4415,49.4415,49.3468,49.364,139039.0
2018-05-10 14:40:00,57.36,57.46,57.33,57.44,174376.0,49.3726,49.4587,49.3468,49.4415,174376.0
2018-05-10 14:50:00,57.45,57.5,57.43,57.5,94669.0,49.4501,49.4931,49.4329,49.4931,94669.0
2018-05-10 15:00:00,57.49,57.53,57.39,57.44,159017.0,49.4845,49.5189,49.3984,49.4415,159017.0
2018-05-10 15:10:00,57.44,57.52,57.4,57.51,196726.0,49.4415,49.5103,49.407,49.5017,196726.0
2018-05-10 15:20:00,57.52,57.65,57.51,57.62,677124.0,49.5103,49.6222,49.5017,49.5964,677124.0
2018-05-10 15:30:00,57.63,57.63,57.56,57.58,115359.0,49.605,49.605,49.5448,49.562,115359.0
2018-05-10 15:40:00,57.58,57.67,57.57,57.67,163683.0,49.562,49.6394,49.5534,49.6394,163683.0
2018-05-10 15:50:00,57.67,57.7,57.56,57.66,574321.0,49.6394,49.6653,49.5448,49.6308,574321.0
2018-05-11 09:30:00,57.69,57.85,57.65,57.72,244438.0,49.6567,49.7944,49.6222,49.6825,244438.0
2018-05-11 09:40:00,57.73,57.86,57.68,57.75,192958.0,49.6911,49.803,49.6481,49.7083,192958.0
2018-05-11 09:50:00,57.75,57.76,57.58,57.74,160625.0,49.7083,49.7169,49.562,49.6997,160625.0
2018-05-11 10:00:00,57.74,57.75,57.59,57.67,87671.0,49.6997,49.7083,49.5706,49.6394,87671.0
2018-05-11 10:10:00,57.67,57.7,57.49,57.57,166086.0,49.6394,49.6653,49.4845,49.5534,166086.0
2018-05-11 10:20:00,57.56,57.62,57.42,57.5,170854.0,49.5448,49.5964,49.4243,49.4931,170854.0
2018-05-11 10:30:00,57.5,57.55,57.44,57.5,66189.0,49.4931,49.5362,49.4415,49.4931,66189.0
2018-05-11 10:40:00,57.5,57.51,57.45,57.47,77264.0,49.4931,49.5017,49.4501,49.4673,77264.0
2018-05-11 10:50:00,57.46,57.55,57.43,57.55,76170.0,49.4587,49.5362,49.4329,49.5362,76170.0
2018-05-11 11:00:00,57.55,57.56,57.5,57.54,66721.0,49.5362,49.5448,49.4931,49.5276,66721.0
2018-05-11 11:10:00,57.54,57.55,57.44,57.44,79633.0,49.5276,49.5362,49.4415,49.4415,79633.0
2018-05-11 11:20:00,57.45,57.56,57.44,57.5,105977.0,49.4501,49.5448,49.4415,49.4931,105977.0
2018-05-11 11:30:00,57.5,57.5,57.41,57.45,77519.0,49.4931,49.4931,49.4157,49.4501,77519.0
2018-05-11 11:40:00,57.45,57.54,57.44,57.48,87127.0,49.4501,49.5276,49.4415,49.4759,87127.0
2018-05-11 11:50:00,57.47,57.49,57.35,57.36,80102.0,49.4673,49.4845,49.364,49.3726,80102.0
2018-05-11 12:00:00,57.36,57.38,57.34,57.35,67602.0,49.3726,49.3898,49.3554,49.364,67602.0
2018-05-11 12:10:00,57.35,57.36,57.24,57.26,109555.0,49.364,49.3726,49.2693,49.2865,109555.0
2018-05-11 12:20:00,57.26,57.26,57.07,57.12,210106.0,49.2865,49.2865,49.123,49.166,210106.0
2018-05-11 12:30:00,57.11,57.21,57.1,57.15,142944.0,49.1574,49.2435,49.1488,49.1919,142944.0
2018-05-11 12:40:00,57.16,57.17,57.09,57.14,150571.0,49.2005,49.2091,49.1402,49.1833,150571.0
2018-05-11 12:50:00,57.14,57.2,57.12,57.14,76463.0,49.1833,49.2349,49.166,49.1833,76463.0
2018-05-11 13:00:00,57.14,57.18,57.08,57.18,98609.0,49.1833,49.2177,49.1316,49.2177,98609.0
2018-05-11 13:10:00,57.18,57.18,57.1,57.13,93567.0,49.2177,49.2177,49.1488,49.1746,93567.0
2018-05-11 13:20:00,57.13,57.17,57.1,57.11,52482.0,49.1746,49.2091,49.1488,49.1574,52482.0
2018-05-11 13:30:00,57.1,57.14,57.1,57.13,67229.0,49.1488,49.1833,49.1488,49.1746,67229.0
2018-05-11 13:40:00,57.12,57.2,57.09,57.16,125363.0,49.166,49.2349,49.1402,49.2005,125363.0
2018-05-11 13:50:00,57.17,57.2,57.14,57.17,62219.0,49.2091,49.2349,49.1833,49.2091,62219.0
2018-05-11 14:00:00,57.16,57.18,57.14,57.16,82184.0,49.2005,49.2177,49.1833,49.2005,82184.0
2018-05-11 14:10:00,57.16,57.17,57.12,57.16,90259.0,49.2005,49.2091,49.166,49.2005,90259.0
2018-05-11 14:20:00,57.15,57.2,57.13,57.18,121836.0,49.1919,49.2349,49.1746,49.2177,121836.0
2018-05-11 14:30:00,57.18,57.2,57.14,57.16,86858.0,49.2177,49.2349,49.1833,49.2005,86858.0
2018-05-11 14:40:00,57.16,57.19,57.14,57.15,101019.0,49.2005,49.2263,49.1833,49.1919,101019.0
2018-05-11 14:50:00,57.15,57.19,57.12,57.17,82586.0,49.1919,49.2263,49.166,49.2091,82586.0
2018-05-11 15:00:00,57.17,57.22,57.17,57.21,93547.0,49.2091,49.2521,49.2091,49.2435,93547.0
2018-05-11 15:10:00,57.21,57.24,57.19,57.24,114101.0,49.2435,49.2693,49.2263,49.2693,114101.0
2018-05-11 15:20:00,57.23,57.24,57.19,57.23,105436.0,49.2607,49.2693,49.2263,49.2607,105436.0
2018-05-11 15:30:00,57.23,57.32,57.22,57.32,180243.0,49.2607,49.3382,49.2521,49.3382,180243.0
2018-05-11 15:40:00,57.31,57.33,57.2,57.23,128198.0,49.3296,49.3468,49.2349,49.2607,128198.0
2018-05-11 15:50:00,57.23,57.28,57.2,57.27,484434.0,49.2607,49.3038,49.2349,49.2951,484434.0
2018-05-14 09:30:00,57.36,57.51,57.09,57.1,333328.0,49.3726,49.5017,49.1402,49.1488,333328.0
2018-05-14 09:40:00,57.11,57.33,57.08,57.33,183793.0,49.1574,49.3468,49.1316,49.3468,183793.0
2018-05-14 09:50:00,57.33,57.36,57.23,57.31,186940.0,49.3468,49.3726,49.2607,49.3296,186940.0
2018-05-14 10:00:00,57.31,57.36,57.25,57.29,136654.0,49.3296,49.3726,49.2779,49.3124,136654.0
2018-05-14 10:10:00,57.28,57.41,57.27,57.4,127590.0,49.3038,49.4157,49.2951,49.407,127590.0
2018-05-14 10:20:00,57.39,57.44,57.37,57.42,99103.0,49.3984,49.4415,49.3812,49.4243,99103.0
2018-05-14 10:30:00,57.42,57.43,57.38,57.39,75535.0,49.4243,49.4329,49.3898,49.3984,75535.0
2018-05-14 10:40:00,57.39,57.41,57.34,57.38,75365.0,49.3984,49.4157,49.3554,49.3898,75365.0
2018-05-14 10:50:00,57.38,57.38,57.3,57.31,83217.0,49.3898,49.3898,49.321,49.3296,83217.0
2018-05-14 11:00:00,57.3,57.34,57.28,57.28,115101.0,49.321,49.3554,49.3038,49.3038,115101.0
2018-05-14 11:10:00,57.28,57.3,57.22,57.23,76481.0,49.3038,49.321,49.2521,49.2607,76481.0
2018-05-14 11:20:00,57.23,57.27,57.2,57.23,114194.0,49.2607,49.2951,49.2349,49.2607,114194.0
2018-05-14 11:30:00,57.23,57.26,57.2,57.2,69113.0,49.2607,49.2865,49.2349,49.2349,69113.0
2018-05-14 11:40:00,57.2,57.2,57.12,57.13,110427.0,49.2349,49.2349,49.166,49.1746,110427.0
2018-05-14 11:50:00,57.12,57.17,57.11,57.16,62922.0,49.166,49.2091,49.1574,49.2005,62922.0
2018-05-14 12:00:00,57.15,57.22,57.11,57.14,92681.0,49.1919,49.2521,49.1574,49.1833,92681.0
2018-05-14 12:10:00,57.15,57.16,57.11,57.12,71111.0,49.1919,49.2005,49.1574,49.166,71111.0
2018-05-14 12:20:00,57.12,57.16,57.11,57.14,68343.0,49.166,49.2005,49.1574,49.1833,68343.0
2018-05-14 12:30:00,57.13,57.16,57.11,57.12,65593.0,49.1746,49.2005,49.1574,49.166,65593.0
2018-05-14 12:40:00,57.12,57.16,57.1,57.12,96508.0,49.166,49.2005,49.1488,49.166,96508.0
2018-05-14 12:50:00,57.12,57.13,57.08,57.1,97038.0,49.166,49.1746,49.1316,49.1488,97038.0
2018-05-14 13:00:00,57.1,57.11,57.07,57.1,76675.0,49.1488,49.1574,49.123,49.1488,76675.0
2018-05-14 13:10:00,57.1,57.13,57.05,57.06,87628.0,49.1488,49.1746,49.1058,49.1144,87628.0
2018-05-14 13:20:00,57.06,57.12,57.05,57.09,84396.0,49.1144,49.166,49.1058,49.1402,84396.0
2018-05-14 13:30:00,57.1,57.11,57.06,57.08,82169.0,49.1488,49.1574,49.1144,49.1316,82169.0
2018-05-14 13:40:00,57.08,57.13,57.05,57.09,62526.0,49.1316,49.1746,49.1058,49.1402,62526.0
2018-05-14 13:50:00,57.09,57.11,57.06,57.08,86180.0,49.1402,49.1574,49.1144,49.1316,86180.0
2018-05-14 14:00:00,57.08,57.1,57.02,57.03,110679.0,49.1316,49.1488,49.08,49.0886,110679.0
2018-05-14 14:10:00,57.04,57.06,57.0,57.05,126498.0,49.0972,49.1144,49.0627,49.1058,126498.0
2018-05-14 14:20:00,57.05,57.1,57.04,57.05,90328.0,49.1058,49.1488,49.0972,49.1058,90328.0
2018-05-14 14:30:00,57.05,57.1,57.03,57.09,88720.0,49.1058,49.1488,49.0886,49.1402,88720.0
2018-05-14 14:40:00,57.08,57.09,57.03,57.03,77903.0,49.1316,49.1402,49.0886,49.0886,77903.0
2018-05-14 14:50:00,57.04,57.12,57.02,57.1,113124.0,49.0972,49.166,49.08,49.1488,113124.0
2018-05-14 15:00:00,57.1,57.12,57.06,57.09,124238.0,49.1488,49.166,49.1144,49.1402,124238.0
2018-05-14 15:10:00,57.1,57.13,57.07,57.08,94353.0,49.1488,49.1746,49.123,49.1316,94353.0
2018-05-14 15:20:00,57.08,57.14,57.07,57.08,148622.0,49.1316,49.1833,49.123,49.1316,148622.0
2018-05-14 15:30:00,57.08,57.09,57.04,57.05,138314.0,49.1316,49.1402,49.0972,49.1058,138314.0
2018-05-14 15:40:00,57.05,57.08,57.04,57.06,187348.0,49.1058,49.1316,49.0972,49.1144,187348.0
2018-05-14 15:50:00,57.05,57.14,56.99,57.14,547471.0,49.1058,49.1833,49.0541,49.1833,547471.0
2018-05-15 09:30:00,57.0,57.1,56.86,56.91,316925.0,49.0627,49.1488,48.9422,48.9853,316925.0
2018-05-15 09:40:00,56.9,56.99,56.85,56.9,150034.0,48.9767,49.0541,48.9336,48.9767,150034.0
2018-05-15 09:50:00,56.89,56.9,56.75,56.8,160180.0,48.9681,48.9767,48.8476,48.8906,160180.0
2018-05-15 10:00:00,56.81,56.81,56.75,56.76,149053.0,48.8992,48.8992,48.8476,48.8562,149053.0
2018-05-15 10:10:00,56.76,56.81,56.72,56.78,128403.0,48.8562,48.8992,48.8217,48.8734,128403.0
2018-05-15 10:20:00,56.78,56.8,56.71,56.75,103315.0,48.8734,48.8906,48.8131,48.8476,103315.0
2018-05-15 10:30:00,56.75,56.85,56.74,56.76,107217.0,48.8476,48.9336,48.839,48.8562,107217.0
2018-05-15 10:40:00,56.76,56.84,56.66,56.82,167097.0,48.8562,48.925,48.7701,48.9078,167097.0
2018-05-15 10:50:00,56.82,56.85,56.76,56.77,117532.0,48.9078,48.9336,48.8562,48.8648,117532.0
2018-05-15 11:00:00,56.77,56.81,56.73,56.76,135192.0,48.8648,48.8992,48.8303,48.8562,135192.0
2018-05-15 11:10:00,56.76,56.78,56.7,56.73,122898.0,48.8562,48.8734,48.8045,48.8303,122898.0
2018-05-15 11:20:00,56.73,56.74,56.66,56.66,75986.0,48.8303,48.839,48.7701,48.7701,75986.0
2018-05-15 11:30:00,56.67,56.71,56.64,56.66,99511.0,48.7787,48.8131,48.7529,48.7701,99511.0
2018-05-15 11:40:00,56.67,56.7,56.64,56.68,55187.0,48.7787,48.8045,48.7529,48.7873,55187.0
2018-05-15 11:50:00,56.69,56.69,56.53,56.55,155500.0,48.7959,48.7959,48.6582,48.6754,155500.0
2018-05-15 12:00:00,56.54,56.6,56.35,56.44,231566.0,48.6668,48.7184,48.5033,48.5807,231566.0
2018-05-15 12:10:00,56.43,56.46,56.39,56.41,123550.0,48.5721,48.5979,48.5377,48.5549,123550.0
2018-05-15 12:20:00,56.4,56.44,56.38,56.4,98291.0,48.5463,48.5807,48.5291,48.5463,98291.0
2018-05-15 12:30:00,56.39,56.54,56.38,56.52,92244.0,48.5377,48.6668,48.5291,48.6496,92244.0
2018-05-15 12:40:00,56.52,56.58,56.5,56.56,79871.0,48.6496,48.7012,48.6324,48.684,79871.0
2018-05-15 12:50:00,56.56,56.65,56.53,56.59,112969.0,48.684,48.7615,48.6582,48.7098,112969.0
2018-05-15 13:00:00,56.58,56.62,56.53,56.56,100734.0,48.7012,48.7357,48.6582,48.684,100734.0
2018-05-15 13:10:00,56.55,56.56,56.48,56.5,100960.0,48.6754,48.684,48.6152,48.6324,100960.0
2018-05-15 13:20:00,56.51,56.53,56.47,56.48,73769.0,48.641,48.6582,48.6065,48.6152,73769.0
2018-05-15 13:30:00,56.49,56.55,56.47,56.48,74884.0,48.6238,48.6754,48.6065,48.6152,74884.0
2018-05-15 13:40:00,56.47,56.51,56.45,56.5,85106.0,48.6065,48.641,48.5893,48.6324,85106.0
2018-05-15 13:50:00,56.5,56.51,56.35,56.36,164136.0,48.6324,48.641,48.5033,48.5119,164136.0
2018-05-15 14:00:00,56.35,56.43,56.35,56.4,86795.0,48.5033,48.5721,48.5033,48.5463,86795.0
2018-05-15 14:10:00,56.41,56.45,56.4,56.43,70765.0,48.5549,48.5893,48.5463,48.5721,70765.0
2018-05-15 14:20:00,56.43,56.56,56.4,56.53,113386.0,48.5721,48.684,48.5463,48.6582,113386.0
2018-05-15 14:30:00,56.53,56.62,56.52,56.55,97349.0,48.6582,48.7357,48.6496,48.6754,97349.0
2018-05-15 14:40:00,56.55,56.63,56.53,56.61,113444.0,48.6754,48.7443,48.6582,48.7271,113444.0
2018-05-15 14:50:00,56.62,56.7,56.61,56.69,145973.0,48.7357,48.8045,48.7271,48.7959,145973.0
2018-05-15 15:00:00,56.69,56.7,56.65,56.67,117846.0,48.7959,48.8045,48.7615,48.7787,117846.0
2018-05-15 15:10:00,56.67,56.68,56.64,56.65,83237.0,48.7787,48.7873,48.7529,48.7615,83237.0
2018-05-15 15:20:00,56.65,56.68,56.61,56.64,132787.0,48.7615,48.7873,48.7271,48.7529,132787.0
2018-05-15 15:30:00,56.63,56.68,56.61,56.67,135477.0,48.7443,48.7873,48.7271,48.7787,135477.0
2018-05-15 15:40:00,56.67,56.7,56.61,56.62,246244.0,48.7787,48.8045,48.7271,48.7357,246244.0
2018-05-15 15:50:00,56.62,56.7,56.52,56.68,722221.0,48.7357,48.8045,48.6496,48.7873,722221.0
2018-05-16 09:30:00,56.83,57.15,56.79,57.11,248364.0,48.9164,49.1919,48.882,49.1574,248364.0
2018-05-16 09:40:00,57.11,57.26,57.1,57.17,137098.0,49.1574,49.2865,49.1488,49.2091,137098.0
2018-05-16 09:50:00,57.16,57.31,57.15,57.28,162651.0,49.2005,49.3296,49.1919,49.3038,162651.0
2018-05-16 10:00:00,57.28,57.33,57.21,57.25,138670.0,49.3038,49.3468,49.2435,49.2779,138670.0
2018-05-16 10:10:00,57.25,57.26,56.97,57.0,151294.0,49.2779,49.2865,49.0369,49.0627,151294.0
2018-05-16 10:20:00,57.0,57.02,56.94,56.95,112849.0,49.0627,49.08,49.0111,49.0197,112849.0
2018-05-16 10:30:00,56.94,56.99,56.92,56.92,77706.0,49.0111,49.0541,48.9939,48.9939,77706.0
2018-05-16 10:40:00,56.93,56.97,56.88,56.94,74060.0,49.0025,49.0369,48.9595,49.0111,74060.0
2018-05-16 10:50:00,56.95,57.01,56.91,56.93,59909.0,49.0197,49.0714,48.9853,49.0025,59909.0
2018-05-16 11:00:00,56.93,56.97,56.92,56.94,69002.0,49.0025,49.0369,48.9939,49.0111,69002.0
2018-05-16 11:10:00,56.93,57.02,56.91,57.02,61688.0,49.0025,49.08,48.9853,49.08,61688.0
2018-05-16 11:20:00,57.01,57.02,56.93,57.01,65385.0,49.0714,49.08,49.0025,49.0714,65385.0
2018-05-16 11:30:00,57.01,57.07,57.0,57.04,74614.0,49.0714,49.123,49.0627,49.0972,74614.0
2018-05-16 11:40:00,57.04,57.08,57.04,57.07,48038.0,49.0972,49.1316,49.0972,49.123,48038.0
2018-05-16 11:50:00,57.07,57.14,57.07,57.13,42919.0,49.123,49.1833,49.123,49.1746,42919.0
2018-05-16 12:00:00,57.13,57.27,57.13,57.14,139354.0,49.1746,49.2951,49.1746,49.1833,139354.0
2018-05-16 12:10:00,57.13,57.17,57.12,57.16,59046.0,49.1746,49.2091,49.166,49.2005,59046.0
2018-05-16 12:20:00,57.15,57.26,57.14,57.25,52534.0,49.1919,49.2865,49.1833,49.2779,52534.0
2018-05-16 12:30:00,57.25,57.27,57.18,57.24,77597.0,49.2779,49.2951,49.2177,49.2693,77597.0
2018-05-16 12:40:00,57.24,57.26,57.18,57.21,42228.0,49.2693,49.2865,49.2177,49.2435,42228.0
2018-05-16 12:50:00,57.2,57.24,57.15,57.15,65009.0,49.2349,49.2693,49.1919,49.1919,65009.0
2018-05-16 13:00:00,57.16,57.18,57.1,57.12,54895.0,49.2005,49.2177,49.1488,49.166,54895.0
2018-05-16 13:10:00,57.12,57.15,57.09,57.14,43038.0,49.166,49.1919,49.1402,49.1833,43038.0
2018-05-16 13:20:00,57.13,57.14,57.09,57.13,44977.0,49.1746,49.1833,49.1402,49.1746,44977.0
2018-05-16 13:30:00,57.13,57.17,57.12,57.14,46140.0,49.1746,49.2091,49.166,49.1833,46140.0
2018-05-16 13:40:00,57.14,57.16,57.13,57.15,31441.0,49.1833,49.2005,49.1746,49.1919,31441.0
2018-05-16 13:50:00,57.15,57.22,57.14,57.21,43085.0,49.1919,49.2521,49.1833,49.2435,43085.0
2018-05-16 14:00:00,57.2,57.25,57.2,57.23,53780.0,49.2349,49.2779,49.2349,49.2607,53780.0
2018-05-16 14:10:00,57.22,57.26,57.21,57.22,59473.0,49.2521,49.2865,49.2435,49.2521,59473.0
2018-05-16 14:20:00,57.23,57.24,57.2,57.23,49664.0,49.2607,49.2693,49.2349,49.2607,49664.0
2018-05-16 14:30:00,57.23,57.23,57.2,57.22,46082.0,49.2607,49.2607,49.2349,49.2521,46082.0
2018-05-16 14:40:00,57.21,57.22,57.18,57.21,60398.0,49.2435,49.2521,49.2177,49.2435,60398.0
2018-05-16 14:50:00,57.21,57.25,57.19,57.23,75433.0,49.2435,49.2779,49.2263,49.2607,75433.0
2018-05-16 15:00:00,57.23,57.23,57.13,57.16,75442.0,49.2607,49.2607,49.1746,49.2005,75442.0
2018-05-16 15:10:00,57.16,57.17,57.1,57.11,52728.0,49.2005,49.2091,49.1488,49.1574,52728.0
2018-05-16 15:20:00,57.12,57.17,57.11,57.16,79446.0,49.166,49.2091,49.1574,49.2005,79446.0
2018-05-16 15:30:00,57.16,57.21,57.12,57.17,113410.0,49.2005,49.2435,49.166,49.2091,113410.0
2018-05-16 15:40:00,57.18,57.19,57.11,57.12,131443.0,49.2177,49.2263,49.1574,49.166,131443.0
2018-05-16 15:50:00,57.13,57.19,57.12,57.15,533528.0,49.1746,49.2263,49.166,49.1919,533528.0
2018-05-17 09:30:00,57.2,57.27,57.12,57.15,245637.0,49.2349,49.2951,49.166,49.1919,245637.0
2018-05-17 09:40:00,57.15,57.21,57.05,57.2,67220.0,49.1919,49.2435,49.1058,49.2349,67220.0
2018-05-17 09:50:00,57.2,57.22,57.0,57.01,82925.0,49.2349,49.2521,49.0627,49.0714,82925.0
2018-05-17 10:00:00,57.02,57.14,57.02,57.05,72618.0,49.08,49.1833,49.08,49.1058,72618.0
2018-05-17 10:10:00,57.05,57.06,56.98,57.01,78555.0,49.1058,49.1144,49.0455,49.0714,78555.0
2018-05-17 10:20:00,57.02,57.07,57.0,57.01,45848.0,49.08,49.123,49.0627,49.0714,45848.0
2018-05-17 10:30:00,57.01,57.16,57.0,57.15,44670.0,49.0714,49.2005,49.0627,49.1919,44670.0
2018-05-17 10:40:00,57.15,57.35,57.14,57.17,194664.0,49.1919,49.364,49.1833,49.2091,194664.0
2018-05-17 10:50:00,57.17,57.24,57.12,57.22,68914.0,49.2091,49.2693,49.166,49.2521,68914.0
2018-05-17 11:00:00,57.22,57.22,57.09,57.09,39577.0,49.2521,49.2521,49.1402,49.1402,39577.0
2018-05-17 11:10:00,57.1,57.13,57.05,57.05,126144.0,49.1488,49.1746,49.1058,49.1058,126144.0
2018-05-17 11:20:00,57.06,57.14,57.06,57.13,59678.0,49.1144,49.1833,49.1144,49.1746,59678.0
2018-05-17 11:30:00,57.13,57.15,57.04,57.08,49138.0,49.1746,49.1919,49.0972,49.1316,49138.0
2018-05-17 11:40:00,57.08,57.17,57.08,57.09,97303.0,49.1316,49.2091,49.1316,49.1402,97303.0
2018-05-17 11:50:00,57.1,57.14,57.08,57.11,82421.0,49.1488,49.1833,49.1316,49.1574,82421.0
2018-05-17 12:00:00,57.11,57.17,57.11,57.16,230572.0,49.1574,49.2091,49.1574,49.2005,230572.0
2018-05-17 12:10:00,57.16,57.22,57.15,57.18,65602.0,49.2005,49.2521,49.1919,49.2177,65602.0
2018-05-17 12:20:00,57.19,57.24,57.18,57.21,110269.0,49.2263,49.2693,49.2177,49.2435,110269.0
2018-05-17 12:30:00,57.21,57.29,57.2,57.25,116348.0,49.2435,49.3124,49.2349,49.2779,116348.0
2018-05-17 12:40:00,57.25,57.26,57.08,57.11,205914.0,49.2779,49.2865,49.1316,49.1574,205914.0
2018-05-17 12:50:00,57.1,57.24,57.09,57.2,119128.0,49.1488,49.2693,49.1402,49.2349,119128.0
2018-05-17 13:00:00,57.19,57.24,57.18,57.23,71431.0,49.2263,49.2693,49.2177,49.2607,71431.0
2018-05-17 13:10:00,57.23,57.25,57.17,57.17,82615.0,49.2607,49.2779,49.2091,49.2091,82615.0
2018-05-17 13:20:00,57.17,57.23,57.17,57.21,54730.0,49.2091,49.2607,49.2091,49.2435,54730.0
2018-05-17 13:30:00,57.22,57.26,57.2,57.25,50039.0,49.2521,49.2865,49.2349,49.2779,50039.0
2018-05-17 13:40:00,57.26,57.27,57.13,57.16,131599.0,49.2865,49.2951,49.1746,49.2005,131599.0
2018-05-17 13:50:00,57.17,57.18,57.09,57.1,171271.0,49.2091,49.2177,49.1402,49.1488,171271.0
2018-05-17 14:00:00,57.1,57.12,57.04,57.08,101213.0,49.1488,49.166,49.0972,49.1316,101213.0
2018-05-17 14:10:00,57.07,57.12,57.05,57.12,62994.0,49.123,49.166,49.1058,49.166,62994.0
2018-05-17 14:20:00,57.12,57.16,57.11,57.15,65544.0,49.166,49.2005,49.1574,49.1919,65544.0
2018-05-17 14:30:00,57.15,57.19,57.11,57.13,124256.0,49.1919,49.2263,49.1574,49.1746,124256.0
2018-05-17 14:40:00,57.13,57.16,57.12,57.15,72672.0,49.1746,49.2005,49.166,49.1919,72672.0
2018-05-17 14:50:00,57.16,57.18,57.14,57.18,61884.0,49.2005,49.2177,49.1833,49.2177,61884.0
2018-05-17 15:00:00,57.18,57.21,57.17,57.2,76859.0,49.2177,49.2435,49.2091,49.2349,76859.0
2018-05-17 15:10:00,57.19,57.2,57.13,57.17,189150.0,49.2263,49.2349,49.1746,49.2091,189150.0
2018-05-17 15:20:00,57.17,57.19,57.15,57.17,169967.0,49.2091,49.2263,49.1919,49.2091,169967.0
2018-05-17 15:30:00,57.17,57.21,57.14,57.18,244573.0,49.2091,49.2435,49.1833,49.2177,244573.0
2018-05-17 15:40:00,57.18,57.23,57.17,57.22,212244.0,49.2177,49.2607,49.2091,49.2521,212244.0
2018-05-17 15:50:00,57.22,57.25,57.18,57.19,489453.0,49.2521,49.2779,49.2177,49.2263,489453.0
2018-05-18 09:30:00,57.27,57.39,56.9,56.94,778237.0,49.2951,49.3984,48.9767,49.0111,778237.0
2018-05-18 09:40:00,56.93,57.1,56.86,57.03,256596.0,49.0025,49.1488,48.9422,49.0886,256596.0
2018-05-18 09:50:00,57.02,57.13,56.9,57.05,266990.0,49.08,49.1746,48.9767,49.1058,266990.0
2018-05-18 10:00:00,57.05,57.14,56.92,56.98,340334.0,49.1058,49.1833,48.9939,49.0455,340334.0
2018-05-18 10:10:00,56.97,56.99,56.91,56.99,110083.0,49.0369,49.0541,48.9853,49.0541,110083.0
2018-05-18 10:20:00,56.99,57.14,56.99,57.09,128092.0,49.0541,49.1833,49.0541,49.1402,128092.0
2018-05-18 10:30:00,57.08,57.18,57.05,57.16,154285.0,49.1316,49.2177,49.1058,49.2005,154285.0
2018-05-18 10:40:00,57.16,57.27,57.1,57.25,197889.0,49.2005,49.2951,49.1488,49.2779,197889.0
2018-05-18 10:50:00,57.25,57.25,57.19,57.22,94916.0,49.2779,49.2779,49.2263,49.2521,94916.0
2018-05-18 11:00:00,57.23,57.28,57.21,57.26,122648.0,49.2607,49.3038,49.2435,49.2865,122648.0
2018-05-18 11:10:00,57.26,57.29,57.19,57.26,82350.0,49.2865,49.3124,49.2263,49.2865,82350.0
2018-05-18 11:20:00,57.26,57.27,57.19,57.21,129567.0,49.2865,49.2951,49.2263,49.2435,129567.0
2018-05-18 11:30:00,57.21,57.25,57.17,57.19,133381.0,49.2435,49.2779,49.2091,49.2263,133381.0
2018-05-18 11:40:00,57.2,57.28,57.2,57.25,125698.0,49.2349,49.3038,49.2349,49.2779,125698.0
2018-05-18 11:50:00,57.25,57.27,57.23,57.25,46234.0,49.2779,49.2951,49.2607,49.2779,46234.0
2018-05-18 12:00:00,57.24,57.25,57.19,57.23,66254.0,49.2693,49.2779,49.2263,49.2607,66254.0
2018-05-18 12:10:00,57.23,57.26,57.2,57.23,71614.0,49.2607,49.2865,49.2349,49.2607,71614.0
2018-05-18 12:20:00,57.24,57.24,57.17,57.19,107940.0,49.2693,49.2693,49.2091,49.2263,107940.0
2018-05-18 12:30:00,57.19,57.22,57.16,57.18,75517.0,49.2263,49.2521,49.2005,49.2177,75517.0
2018-05-18 12:40:00,57.19,57.24,57.18,57.23,47888.0,49.2263,49.2693,49.2177,49.2607,47888.0
2018-05-18 12:50:00,57.23,57.23,57.16,57.17,91274.0,49.2607,49.2607,49.2005,49.2091,91274.0
2018-05-18 13:00:00,57.18,57.22,57.15,57.21,97027.0,49.2177,49.2521,49.1919,49.2435,97027.0
2018-05-18 13:10:00,57.21,57.22,57.17,57.21,78109.0,49.2435,49.2521,49.2091,49.2435,78109.0
2018-05-18 13:20:00,57.21,57.24,57.18,57.23,101220.0,49.2435,49.2693,49.2177,49.2607,101220.0
2018-05-18 13:30:00,57.23,57.24,57.14,57.16,94293.0,49.2607,49.2693,49.1833,49.2005,94293.0
2018-05-18 13:40:00,57.16,57.17,57.11,57.17,66402.0,49.2005,49.2091,49.1574,49.2091,66402.0
2018-05-18 13:50:00,57.16,57.17,57.11,57.13,56179.0,49.2005,49.2091,49.1574,49.1746,56179.0
2018-05-18 14:00:00,57.14,57.14,57.1,57.12,67365.0,49.1833,49.1833,49.1488,49.166,67365.0
2018-05-18 14:10:00,57.13,57.18,57.1,57.18,71964.0,49.1746,49.2177,49.1488,49.2177,71964.0
2018-05-18 14:20:00,57.17,57.18,57.14,57.18,94216.0,49.2091,49.2177,49.1833,49.2177,94216.0
2018-05-18 14:30:00,57.17,57.23,57.17,57.2,137436.0,49.2091,49.2607,49.2091,49.2349,137436.0
2018-05-18 14:40:00,57.2,57.2,57.15,57.18,150595.0,49.2349,49.2349,49.1919,49.2177,150595.0
2018-05-18 14:50:00,57.17,57.21,57.17,57.18,68802.0,49.2091,49.2435,49.2091,49.2177,68802.0
2018-05-18 15:00:00,57.19,57.2,57.14,57.14,120767.0,49.2263,49.2349,49.1833,49.1833,120767.0
2018-05-18 15:10:00,57.14,57.14,57.09,57.12,177813.0,49.1833,49.1833,49.1402,49.166,177813.0
2018-05-18 15:20:00,57.12,57.15,57.11,57.13,125237.0,49.166,49.1919,49.1574,49.1746,125237.0
2018-05-18 15:30:00,57.13,57.17,57.09,57.17,266950.0,49.1746,49.2091,49.1402,49.2091,266950.0
2018-05-18 15:40:00,57.17,57.19,57.14,57.19,311435.0,49.2091,49.2263,49.1833,49.2263,311435.0
2018-05-18 15:50:00,57.19,57.2,57.16,57.17,717204.0,49.2263,49.2349,49.2005,49.2091,717204.0
2018-05-21 09:30:00,57.4,57.68,57.27,57.62,300779.0,49.407,49.6481,49.2951,49.5964,300779.0
2018-05-21 09:40:00,57.63,57.7,57.57,57.7,127227.0,49.605,49.6653,49.5534,49.6653,127227.0
2018-05-21 09:50:00,57.7,57.7,57.43,57.47,137469.0,49.6653,49.6653,49.4329,49.4673,137469.0
2018-05-21 10:00:00,57.48,57.54,57.44,57.52,85748.0,49.4759,49.5276,49.4415,49.5103,85748.0
2018-05-21 10:10:00,57.51,57.63,57.48,57.62,109047.0,49.5017,49.605,49.4759,49.5964,109047.0
2018-05-21 10:20:00,57.62,57.68,57.56,57.65,182117.0,49.5964,49.6481,49.5448,49.6222,182117.0
2018-05-21 10:30:00,57.65,57.82,57.65,57.71,255038.0,49.6222,49.7686,49.6222,49.6739,255038.0
2018-05-21 10:40:00,57.71,57.79,57.68,57.72,131677.0,49.6739,49.7427,49.6481,49.6825,131677.0
2018-05-21 10:50:00,57.73,57.75,57.7,57.71,82821.0,49.6911,49.7083,49.6653,49.6739,82821.0
2018-05-21 11:00:00,57.71,57.71,57.55,57.6,145429.0,49.6739,49.6739,49.5362,49.5792,145429.0
2018-05-21 11:10:00,57.59,57.61,57.54,57.6,102802.0,49.5706,49.5878,49.5276,49.5792,102802.0
2018-05-21 11:20:00,57.61,57.62,57.48,57.5,146906.0,49.5878,49.5964,49.4759,49.4931,146906.0
2018-05-21 11:30:00,57.5,57.53,57.44,57.46,137170.0,49.4931,49.5189,49.4415,49.4587,137170.0
2018-05-21 11:40:00,57.46,57.47,57.4,57.41,104888.0,49.4587,49.4673,49.407,49.4157,104888.0
2018-05-21 11:50:00,57.41,57.41,57.38,57.4,73912.0,49.4157,49.4157,49.3898,49.407,73912.0
2018-05-21 12:00:00,57.41,57.42,57.35,57.41,78219.0,49.4157,49.4243,49.364,49.4157,78219.0
2018-05-21 12:10:00,57.41,57.5,57.4,57.5,73559.0,49.4157,49.4931,49.407,49.4931,73559.0
2018-05-21 12:20:00,57.49,57.5,57.45,57.49,89287.0,49.4845,49.4931,49.4501,49.4845,89287.0
2018-05-21 12:30:00,57.48,57.52,57.44,57.52,57853.0,49.4759,49.5103,49.4415,49.5103,57853.0
2018-05-21 12:40:00,57.51,57.51,57.48,57.51,37024.0,49.5017,49.5017,49.4759,49.5017,37024.0
2018-05-21 12:50:00,57.5,57.54,57.5,57.53,65072.0,49.4931,49.5276,49.4931,49.5189,65072.0
2018-05-21 13:00:00,57.53,57.56,57.52,57.55,65094.0,49.5189,49.5448,49.5103,49.5362,65094.0
2018-05-21 13:10:00,57.55,57.58,57.52,57.55,71559.0,49.5362,49.562,49.5103,49.5362,71559.0
2018-05-21 13:20:00,57.55,57.56,57.51,57.53,45248.0,49.5362,49.5448,49.5017,49.5189,45248.0
2018-05-21 13:30:00,57.53,57.55,57.46,57.49,105576.0,49.5189,49.5362,49.4587,49.4845,105576.0
2018-05-21 13:40:00,57.48,57.49,57.44,57.46,58604.0,49.4759,49.4845,49.4415,49.4587,58604.0
2018-05-21 13:50:00,57.47,57.56,57.46,57.55,177012.0,49.4673,49.5448,49.4587,49.5362,177012.0
2018-05-21 14:00:00,57.54,57.55,57.46,57.49,77778.0,49.5276,49.5362,49.4587,49.4845,77778.0
2018-05-21 14:10:00,57.49,57.5,57.45,57.47,60639.0,49.4845,49.4931,49.4501,49.4673,60639.0
2018-05-21 14:20:00,57.47,57.51,57.46,57.48,99612.0,49.4673,49.5017,49.4587,49.4759,99612.0
2018-05-21 14:30:00,57.48,57.48,57.41,57.43,135108.0,49.4759,49.4759,49.4157,49.4329,135108.0
2018-05-21 14:40:00,57.43,57.46,57.41,57.45,67220.0,49.4329,49.4587,49.4157,49.4501,67220.0
2018-05-21 14:50:00,57.45,57.46,57.4,57.4,98159.0,49.4501,49.4587,49.407,49.407,98159.0
2018-05-21 15:00:00,57.41,57.42,57.37,57.39,89275.0,49.4157,49.4243,49.3812,49.3984,89275.0
2018-05-21 15:10:00,57.38,57.43,57.38,57.39,72661.0,49.3898,49.4329,49.3898,49.3984,72661.0
2018-05-21 15:20:00,57.4,57.41,57.31,57.32,71717.0,49.407,49.4157,49.3296,49.3382,71717.0
2018-05-21 15:30:00,57.33,57.33,57.28,57.32,83927.0,49.3468,49.3468,49.3038,49.3382,83927.0
2018-05-21 15:40:00,57.32,57.34,57.28,57.3,114549.0,49.3382,49.3554,49.3038,49.321,114549.0
2018-05-21 15:50:00,57.31,57.36,57.3,57.33,290942.0,49.3296,49.3726,49.321,49.3468,290942.0
2018-05-22 09:30:00,57.5,57.62,57.47,57.48,233505.0,49.4931,49.5964,49.4673,49.4759,233505.0
2018-05-22 09:40:00,57.49,57.5,57.35,57.47,141759.0,49.4845,49.4931,49.364,49.4673,141759.0
2018-05-22 09:50:00,57.47,57.48,57.25,57.37,193468.0,49.4673,49.4759,49.2779,49.3812,193468.0
2018-05-22 10:00:00,57.38,57.4,57.26,57.34,130936.0,49.3898,49.407,49.2865,49.3554,130936.0
2018-05-22 10:10:00,57.35,57.35,57.2,57.21,177516.0,49.364,49.364,49.2349,49.2435,177516.0
2018-05-22 10:20:00,57.22,57.23,57.1,57.1,153528.0,49.2521,49.2607,49.1488,49.1488,153528.0
2018-05-22 10:30:00,57.1,57.21,57.09,57.21,100462.0,49.1488,49.2435,49.1402,49.2435,100462.0
2018-05-22 10:40:00,57.21,57.21,57.13,57.17,80160.0,49.2435,49.2435,49.1746,49.2091,80160.0
2018-05-22 10:50:00,57.16,57.19,57.08,57.1,114536.0,49.2005,49.2263,49.1316,49.1488,114536.0
2018-05-22 11:00:00,57.1,57.18,57.09,57.17,84632.0,49.1488,49.2177,49.1402,49.2091,84632.0
2018-05-22 11:10:00,57.17,57.2,57.15,57.18,55290.0,49.2091,49.2349,49.1919,49.2177,55290.0
2018-05-22 11:20:00,57.18,57.22,57.13,57.14,55708.0,49.2177,49.2521,49.1746,49.1833,55708.0
2018-05-22 11:30:00,57.14,57.14,57.1,57.12,58926.0,49.1833,49.1833,49.1488,49.166,58926.0
2018-05-22 11:40:00,57.11,57.14,57.05,57.06,95552.0,49.1574,49.1833,49.1058,49.1144,95552.0
2018-05-22 11:50:00,57.05,57.07,56.98,56.99,76191.0,49.1058,49.123,49.0455,49.0541,76191.0
2018-05-22 12:00:00,56.99,57.03,56.98,57.02,71296.0,49.0541,49.0886,49.0455,49.08,71296.0
2018-05-22 12:10:00,57.03,57.03,56.99,56.99,57544.0,49.0886,49.0886,49.0541,49.0541,57544.0
2018-05-22 12:20:00,56.98,57.08,56.97,57.04,168805.0,49.0455,49.1316,49.0369,49.0972,168805.0
2018-05-22 12:30:00,57.04,57.08,57.0,57.02,84631.0,49.0972,49.1316,49.0627,49.08,84631.0
2018-05-22 12:40:00,57.03,57.07,57.02,57.06,90350.0,49.0886,49.123,49.08,49.1144,90350.0
2018-05-22 12:50:00,57.06,57.09,57.03,57.04,50671.0,49.1144,49.1402,49.0886,49.0972,50671.0
2018-05-22 13:00:00,57.03,57.04,57.01,57.02,73910.0,49.0886,49.0972,49.0714,49.08,73910.0
2018-05-22 13:10:00,57.03,57.05,57.02,57.02,50983.0,49.0886,49.1058,49.08,49.08,50983.0
2018-05-22 13:20:00,57.01,57.05,57.01,57.04,119069.0,49.0714,49.1058,49.0714,49.0972,119069.0
2018-05-22 13:30:00,57.04,57.04,56.96,56.96,49601.0,49.0972,49.0972,49.0283,49.0283,49601.0
2018-05-22 13:40:00,56.97,56.98,56.94,56.95,68350.0,49.0369,49.0455,49.0111,49.0197,68350.0
2018-05-22 13:50:00,56.94,56.95,56.91,56.93,70064.0,49.0111,49.0197,48.9853,49.0025,70064.0
2018-05-22 14:00:00,56.94,57.02,56.93,56.97,91648.0,49.0111,49.08,49.0025,49.0369,91648.0
2018-05-22 14:10:00,56.98,56.99,56.96,56.98,51353.0,49.0455,49.0541,49.0283,49.0455,51353.0
2018-05-22 14:20:00,56.98,57.0,56.96,56.97,70472.0,49.0455,49.0627,49.0283,49.0369,70472.0
2018-05-22 14:30:00,56.97,57.07,56.96,57.06,50111.0,49.0369,49.123,49.0283,49.1144,50111.0
2018-05-22 14:40:00,57.07,57.09,57.05,57.07,57809.0,49.123,49.1402,49.1058,49.123,57809.0
2018-05-22 14:50:00,57.07,57.13,57.06,57.07,82690.0,49.123,49.1746,49.1144,49.123,82690.0
2018-05-22 15:00:00,57.08,57.14,57.07,57.11,76190.0,49.1316,49.1833,49.123,49.1574,76190.0
2018-05-22 15:10:00,57.11,57.12,57.05,57.07,73364.0,49.1574,49.166,49.1058,49.123,73364.0
2018-05-22 15:20:00,57.08,57.11,57.04,57.11,87431.0,49.1316,49.1574,49.0972,49.1574,87431.0
2018-05-22 15:30:00,57.11,57.12,57.05,57.06,107447.0,49.1574,49.166,49.1058,49.1144,107447.0
2018-05-22 15:40:00,57.06,57.07,57.01,57.04,141674.0,49.1144,49.123,49.0714,49.0972,141674.0
2018-05-22 15:50:00,57.03,57.04,56.91,56.97,596802.0,49.0886,49.0972,48.9853,49.0369,596802.0
2018-05-23 09:30:00,56.79,56.98,56.76,56.91,228689.0,48.882,49.0455,48.8562,48.9853,228689.0
2018-05-23 09:40:00,56.92,57.08,56.9,57.0,124085.0,48.9939,49.1316,48.9767,49.0627,124085.0
2018-05-23 09:50:00,57.0,57.13,57.0,57.13,93793.0,49.0627,49.1746,49.0627,49.1746,93793.0
2018-05-23 10:00:00,57.14,57.2,57.02,57.06,103319.0,49.1833,49.2349,49.08,49.1144,103319.0
2018-05-23 10:10:00,57.07,57.18,57.06,57.06,100615.0,49.123,49.2177,49.1144,49.1144,100615.0
2018-05-23 10:20:00,57.06,57.11,57.05,57.09,55003.0,49.1144,49.1574,49.1058,49.1402,55003.0
2018-05-23 10:30:00,57.08,57.28,57.07,57.23,99220.0,49.1316,49.3038,49.123,49.2607,99220.0
2018-05-23 10:40:00,57.23,57.28,57.17,57.2,84901.0,49.2607,49.3038,49.2091,49.2349,84901.0
2018-05-23 10:50:00,57.2,57.28,57.19,57.25,92656.0,49.2349,49.3038,49.2263,49.2779,92656.0
2018-05-23 11:00:00,57.24,57.26,57.2,57.24,80750.0,49.2693,49.2865,49.2349,49.2693,80750.0
2018-05-23 11:10:00,57.24,57.28,57.18,57.19,68107.0,49.2693,49.3038,49.2177,49.2263,68107.0
2018-05-23 11:20:00,57.19,57.23,57.14,57.22,78233.0,49.2263,49.2607,49.1833,49.2521,78233.0
2018-05-23 11:30:00,57.23,57.39,57.23,57.3,155996.0,49.2607,49.3984,49.2607,49.321,155996.0
2018-05-23 11:40:00,57.3,57.32,57.23,57.3,55663.0,49.321,49.3382,49.2607,49.321,55663.0
2018-05-23 11:50:00,57.3,57.34,57.21,57.22,58579.0,49.321,49.3554,49.2435,49.2521,58579.0
2018-05-23 12:00:00,57.22,57.31,57.22,57.28,57250.0,49.2521,49.3296,49.2521,49.3038,57250.0
2018-05-23 12:10:00,57.28,57.34,57.27,57.28,46169.0,49.3038,49.3554,49.2951,49.3038,46169.0
2018-05-23 12:20:00,57.27,57.28,57.2,57.22,47731.0,49.2951,49.3038,49.2349,49.2521,47731.0
2018-05-23 12:30:00,57.23,57.25,57.17,57.25,61120.0,49.2607,49.2779,49.2091,49.2779,61120.0
2018-05-23 12:40:00,57.24,57.35,57.24,57.35,61309.0,49.2693,49.364,49.2693,49.364,61309.0
2018-05-23 12:50:00,57.35,57.4,57.33,57.39,92186.0,49.364,49.407,49.3468,49.3984,92186.0
2018-05-23 13:00:00,57.4,57.41,57.27,57.37,64461.0,49.407,49.4157,49.2951,49.3812,64461.0
2018-05-23 13:10:00,57.37,57.39,57.32,57.36,63682.0,49.3812,49.3984,49.3382,49.3726,63682.0
2018-05-23 13:20:00,57.35,57.4,57.3,57.33,56553.0,49.364,49.407,49.321,49.3468,56553.0
2018-05-23 13:30:00,57.34,57.35,57.3,57.33,34526.0,49.3554,49.364,49.321,49.3468,34526.0
2018-05-23 13:40:00,57.32,57.35,57.3,57.32,52120.0,49.3382,49.364,49.321,49.3382,52120.0
2018-05-23 13:50:00,57.32,57.37,57.31,57.35,73628.0,49.3382,49.3812,49.3296,49.364,73628.0
2018-05-23 14:00:00,57.35,57.55,57.33,57.52,210902.0,49.364,49.5362,49.3468,49.5103,210902.0
2018-05-23 14:10:00,57.53,57.55,57.47,57.53,131026.0,49.5189,49.5362,49.4673,49.5189,131026.0
2018-05-23 14:20:00,57.53,57.57,57.49,57.5,63166.0,49.5189,49.5534,49.4845,49.4931,63166.0
2018-05-23 14:30:00,57.5,57.51,57.43,57.45,42323.0,49.4931,49.5017,49.4329,49.4501,42323.0
2018-05-23 14:40:00,57.45,57.47,57.42,57.47,54120.0,49.4501,49.4673,49.4243,49.4673,54120.0
2018-05-23 14:50:00,57.47,57.52,57.42,57.52,82659.0,49.4673,49.5103,49.4243,49.5103,82659.0
2018-05-23 15:00:00,57.52,57.55,57.49,57.49,118412.0,49.5103,49.5362,49.4845,49.4845,118412.0
2018-05-23 15:10:00,57.49,57.5,57.46,57.48,50589.0,49.4845,49.4931,49.4587,49.4759,50589.0
2018-05-23 15:20:00,57.48,57.51,57.46,57.49,68761.0,49.4759,49.5017,49.4587,49.4845,68761.0
2018-05-23 15:30:00,57.48,57.5,57.43,57.45,74321.0,49.4759,49.4931,49.4329,49.4501,74321.0
2018-05-23 15:40:00,57.44,57.48,57.4,57.47,173626.0,49.4415,49.4759,49.407,49.4673,173626.0
2018-05-23 15:50:00,57.47,57.52,57.45,57.5,436821.0,49.4673,49.5103,49.4501,49.4931,436821.0
2018-05-24 09:30:00,57.42,57.56,57.33,57.51,225573.0,49.4243,49.5448,49.3468,49.5017,225573.0
2018-05-24 09:40:00,57.52,57.62,57.41,57.49,214857.0,49.5103,49.5964,49.4157,49.4845,214857.0
2018-05-24 09:50:00,57.49,57.49,57.34,57.39,114938.0,49.4845,49.4845,49.3554,49.3984,114938.0
2018-05-24 10:00:00,57.4,57.44,57.27,57.37,188146.0,49.407,49.4415,49.2951,49.3812,188146.0
2018-05-24 10:10:00,57.38,57.42,57.16,57.2,142342.0,49.3898,49.4243,49.2005,49.2349,142342.0
2018-05-24 10:20:00,57.19,57.36,57.15,57.29,155881.0,49.2263,49.3726,49.1919,49.3124,155881.0
2018-05-24 10:30:00,57.29,57.35,57.25,57.34,132250.0,49.3124,49.364,49.2779,49.3554,132250.0
2018-05-24 10:40:00,57.35,57.37,57.24,57.33,86104.0,49.364,49.3812,49.2693,49.3468,86104.0
2018-05-24 10:50:00,57.32,57.37,57.17,57.17,185392.0,49.3382,49.3812,49.2091,49.2091,185392.0
2018-05-24 11:00:00,57.17,57.27,57.11,57.22,151919.0,49.2091,49.2951,49.1574,49.2521,151919.0
2018-05-24 11:10:00,57.22,57.35,57.21,57.34,122192.0,49.2521,49.364,49.2435,49.3554,122192.0
2018-05-24 11:20:00,57.34,57.37,57.31,57.36,73996.0,49.3554,49.3812,49.3296,49.3726,73996.0
2018-05-24 11:30:00,57.35,57.35,57.28,57.31,74183.0,49.364,49.364,49.3038,49.3296,74183.0
2018-05-24 11:40:00,57.31,57.33,57.29,57.29,64695.0,49.3296,49.3468,49.3124,49.3124,64695.0
2018-05-24 11:50:00,57.29,57.35,57.22,57.34,127114.0,49.3124,49.364,49.2521,49.3554,127114.0
2018-05-24 12:00:00,57.33,57.37,57.3,57.3,97082.0,49.3468,49.3812,49.321,49.321,97082.0
2018-05-24 12:10:00,57.31,57.36,57.31,57.35,60965.0,49.3296,49.3726,49.3296,49.364,60965.0
2018-05-24 12:20:00,57.35,57.39,57.31,57.33,105529.0,49.364,49.3984,49.3296,49.3468,105529.0
2018-05-24 12:30:00,57.33,57.41,57.33,57.39,111295.0,49.3468,49.4157,49.3468,49.3984,111295.0
2018-05-24 12:40:00,57.4,57.43,57.37,57.4,73797.0,49.407,49.4329,49.3812,49.407,73797.0
2018-05-24 12:50:00,57.41,57.41,57.34,57.35,73565.0,49.4157,49.4157,49.3554,49.364,73565.0
2018-05-24 13:00:00,57.35,57.46,57.34,57.46,184416.0,49.364,49.4587,49.3554,49.4587,184416.0
2018-05-24 13:10:00,57.44,57.47,57.39,57.43,80643.0,49.4415,49.4673,49.3984,49.4329,80643.0
2018-05-24 13:20:00,57.44,57.47,57.4,57.47,79731.0,49.4415,49.4673,49.407,49.4673,79731.0
2018-05-24 13:30:00,57.47,57.48,57.44,57.47,46969.0,49.4673,49.4759,49.4415,49.4673,46969.0
2018-05-24 13:40:00,57.48,57.55,57.48,57.54,71548.0,49.4759,49.5362,49.4759,49.5276,71548.0
2018-05-24 13:50:00,57.54,57.57,57.53,57.56,77545.0,49.5276,49.5534,49.5189,49.5448,77545.0
2018-05-24 14:00:00,57.56,57.56,57.5,57.56,84442.0,49.5448,49.5448,49.4931,49.5448,84442.0
2018-05-24 14:10:00,57.55,57.58,57.51,57.58,105061.0,49.5362,49.562,49.5017,49.562,105061.0
2018-05-24 14:20:00,57.58,57.65,57.58,57.64,95193.0,49.562,49.6222,49.562,49.6136,95193.0
2018-05-24 14:30:00,57.64,57.65,57.59,57.64,76982.0,49.6136,49.6222,49.5706,49.6136,76982.0
2018-05-24 14:40:00,57.64,57.66,57.6,57.61,96051.0,49.6136,49.6308,49.5792,49.5878,96051.0
2018-05-24 14:50:00,57.62,57.71,57.6,57.7,116608.0,49.5964,49.6739,49.5792,49.6653,116608.0
2018-05-24 15:00:00,57.7,57.7,57.57,57.66,115119.0,49.6653,49.6653,49.5534,49.6308,115119.0
2018-05-24 15:10:00,57.65,57.69,57.64,57.69,76329.0,49.6222,49.6567,49.6136,49.6567,76329.0
2018-05-24 15:20:00,57.69,57.73,57.64,57.72,101174.0,49.6567,49.6911,49.6136,49.6825,101174.0
2018-05-24 15:30:00,57.72,57.74,57.69,57.72,98117.0,49.6825,49.6997,49.6567,49.6825,98117.0
2018-05-24 15:40:00,57.71,57.71,57.67,57.71,114978.0,49.6739,49.6739,49.6394,49.6739,114978.0
2018-05-24 15:50:00,57.7,57.71,57.62,57.69,466669.0,49.6653,49.6739,49.5964,49.6567,466669.0
2018-05-25 09:30:00,57.68,58.11,57.58,58.09,491464.0,49.6481,50.0182,49.562,50.001,491464.0
2018-05-25 09:40:00,58.09,58.32,57.97,58.3,240162.0,50.001,50.1989,49.8977,50.1817,240162.0
2018-05-25 09:50:00,58.31,58.38,58.08,58.3,197113.0,50.1903,50.2506,49.9924,50.1817,197113.0
2018-05-25 10:00:00,58.29,58.3,58.11,58.25,167248.0,50.1731,50.1817,50.0182,50.1387,167248.0
2018-05-25 10:10:00,58.25,58.35,58.22,58.34,139977.0,50.1387,50.2248,50.1129,50.2162,139977.0
2018-05-25 10:20:00,58.34,58.34,58.2,58.23,127341.0,50.2162,50.2162,50.0956,50.1215,127341.0
2018-05-25 10:30:00,58.24,58.31,58.23,58.28,120150.0,50.1301,50.1903,50.1215,50.1645,120150.0
2018-05-25 10:40:00,58.27,58.27,58.13,58.14,146419.0,50.1559,50.1559,50.0354,50.044,146419.0
2018-05-25 10:50:00,58.15,58.28,58.13,58.28,91021.0,50.0526,50.1645,50.0354,50.1645,91021.0
2018-05-25 11:00:00,58.27,58.34,58.24,58.27,101674.0,50.1559,50.2162,50.1301,50.1559,101674.0
2018-05-25 11:10:00,58.27,58.36,58.24,58.33,116535.0,50.1559,50.2334,50.1301,50.2075,116535.0
2018-05-25 11:20:00,58.33,58.34,58.22,58.28,97173.0,50.2075,50.2162,50.1129,50.1645,97173.0
2018-05-25 11:30:00,58.29,58.35,58.27,58.33,92233.0,50.1731,50.2248,50.1559,50.2075,92233.0
2018-05-25 11:40:00,58.33,58.35,58.27,58.33,63607.0,50.2075,50.2248,50.1559,50.2075,63607.0
2018-05-25 11:50:00,58.32,58.33,58.21,58.23,85122.0,50.1989,50.2075,50.1043,50.1215,85122.0
2018-05-25 12:00:00,58.24,58.27,58.22,58.23,100452.0,50.1301,50.1559,50.1129,50.1215,100452.0
2018-05-25 12:10:00,58.23,58.27,58.2,58.2,85429.0,50.1215,50.1559,50.0956,50.0956,85429.0
2018-05-25 12:20:00,58.2,58.21,58.14,58.19,61009.0,50.0956,50.1043,50.044,50.087,61009.0
2018-05-25 12:30:00,58.18,58.19,58.1,58.1,63020.0,50.0784,50.087,50.0096,50.0096,63020.0
2018-05-25 12:40:00,58.1,58.14,58.05,58.07,64120.0,50.0096,50.044,49.9665,49.9837,64120.0
2018-05-25 12:50:00,58.06,58.1,58.03,58.07,100407.0,49.9751,50.0096,49.9493,49.9837,100407.0
2018-05-25 13:00:00,58.08,58.08,58.02,58.07,50150.0,49.9924,49.9924,49.9407,49.9837,50150.0
2018-05-25 13:10:00,58.05,58.11,58.04,58.09,81058.0,49.9665,50.0182,49.9579,50.001,81058.0
2018-05-25 13:20:00,58.08,58.08,58.0,58.0,37578.0,49.9924,49.9924,49.9235,49.9235,37578.0
2018-05-25 13:30:00,58.0,58.0,57.94,57.96,52897.0,49.9235,49.9235,49.8719,49.8891,52897.0
2018-05-25 13:40:00,57.96,58.03,57.95,58.02,45718.0,49.8891,49.9493,49.8805,49.9407,45718.0
2018-05-25 13:50:00,58.03,58.03,57.95,57.98,62333.0,49.9493,49.9493,49.8805,49.9063,62333.0
2018-05-25 14:00:00,57.98,58.05,57.93,58.02,71507.0,49.9063,49.9665,49.8632,49.9407,71507.0
2018-05-25 14:10:00,58.02,58.03,57.99,58.01,79885.0,49.9407,49.9493,49.9149,49.9321,79885.0
2018-05-25 14:20:00,58.01,58.03,57.99,58.02,57553.0,49.9321,49.9493,49.9149,49.9407,57553.0
2018-05-25 14:30:00,58.03,58.03,57.99,58.0,52967.0,49.9493,49.9493,49.9149,49.9235,52967.0
2018-05-25 14:40:00,57.99,58.0,57.88,57.9,118052.0,49.9149,49.9235,49.8202,49.8374,118052.0
2018-05-25 14:50:00,57.9,57.94,57.89,57.93,47430.0,49.8374,49.8719,49.8288,49.8632,47430.0
2018-05-25 15:00:00,57.92,57.92,57.85,57.88,65041.0,49.8546,49.8546,49.7944,49.8202,65041.0
2018-05-25 15:10:00,57.88,58.02,57.88,57.97,86153.0,49.8202,49.9407,49.8202,49.8977,86153.0
2018-05-25 15:20:00,57.97,57.98,57.91,57.97,82735.0,49.8977,49.9063,49.846,49.8977,82735.0
2018-05-25 15:30:00,57.97,57.98,57.9,57.92,95190.0,49.8977,49.9063,49.8374,49.8546,95190.0
2018-05-25 15:40:00,57.93,57.93,57.85,57.88,170896.0,49.8632,49.8632,49.7944,49.8202,170896.0
2018-05-25 15:50:00,57.88,57.96,57.87,57.92,357675.0,49.8202,49.8891,49.8116,49.8546,357675.0
2018-05-29 09:30:00,57.7,57.84,57.46,57.49,263173.0,49.6653,49.7858,49.4587,49.4845,263173.0
2018-05-29 09:40:00,57.5,57.71,57.49,57.66,192755.0,49.4931,49.6739,49.4845,49.6308,192755.0
2018-05-29 09:50:00,57.66,57.8,57.63,57.78,150008.0,49.6308,49.7513,49.605,49.7341,150008.0
2018-05-29 10:00:00,57.78,57.88,57.69,57.69,210760.0,49.7341,49.8202,49.6567,49.6567,210760.0
2018-05-29 10:10:00,57.69,57.74,57.65,57.73,152954.0,49.6567,49.6997,49.6222,49.6911,152954.0
2018-05-29 10:20:00,57.73,57.81,57.68,57.77,123686.0,49.6911,49.76,49.6481,49.7255,123686.0
2018-05-29 10:30:00,57.76,57.76,57.62,57.69,103533.0,49.7169,49.7169,49.5964,49.6567,103533.0
2018-05-29 10:40:00,57.69,57.77,57.66,57.75,108331.0,49.6567,49.7255,49.6308,49.7083,108331.0
2018-05-29 10:50:00,57.75,57.81,57.72,57.72,102704.0,49.7083,49.76,49.6825,49.6825,102704.0
2018-05-29 11:00:00,57.73,57.73,57.63,57.63,100710.0,49.6911,49.6911,49.605,49.605,100710.0
2018-05-29 11:10:00,57.64,57.68,57.55,57.56,102489.0,49.6136,49.6481,49.5362,49.5448,102489.0
2018-05-29 11:20:00,57.56,57.66,57.52,57.6,85701.0,49.5448,49.6308,49.5103,49.5792,85701.0
2018-05-29 11:30:00,57.61,57.64,57.45,57.47,116083.0,49.5878,49.6136,49.4501,49.4673,116083.0
2018-05-29 11:40:00,57.47,57.47,57.33,57.35,112090.0,49.4673,49.4673,49.3468,49.364,112090.0
2018-05-29 11:50:00,57.35,57.37,57.27,57.29,102758.0,49.364,49.3812,49.2951,49.3124,102758.0
2018-05-29 12:00:00,57.29,57.29,57.16,57.17,110669.0,49.3124,49.3124,49.2005,49.2091,110669.0
2018-05-29 12:10:00,57.16,57.18,57.09,57.12,79867.0,49.2005,49.2177,49.1402,49.166,79867.0
2018-05-29 12:20:00,57.13,57.18,57.11,57.13,62222.0,49.1746,49.2177,49.1574,49.1746,62222.0
2018-05-29 12:30:00,57.13,57.22,57.12,57.17,62804.0,49.1746,49.2521,49.166,49.2091,62804.0
2018-05-29 12:40:00,57.17,57.26,57.16,57.26,52100.0,49.2091,49.2865,49.2005,49.2865,52100.0
2018-05-29 12:50:00,57.26,57.31,57.24,57.25,68494.0,49.2865,49.3296,49.2693,49.2779,68494.0
2018-05-29 13:00:00,57.26,57.26,57.09,57.12,47569.0,49.2865,49.2865,49.1402,49.166,47569.0
2018-05-29 13:10:00,57.12,57.15,57.08,57.12,80834.0,49.166,49.1919,49.1316,49.166,80834.0
2018-05-29 13:20:00,57.11,57.15,57.03,57.07,119169.0,49.1574,49.1919,49.0886,49.123,119169.0
2018-05-29 13:30:00,57.07,57.09,57.01,57.05,84920.0,49.123,49.1402,49.0714,49.1058,84920.0
2018-05-29 13:40:00,57.05,57.2,57.05,57.17,73535.0,49.1058,49.2349,49.1058,49.2091,73535.0
2018-05-29 13:50:00,57.16,57.17,57.11,57.11,65404.0,49.2005,49.2091,49.1574,49.1574,65404.0
2018-05-29 14:00:00,57.11,57.14,57.06,57.11,114565.0,49.1574,49.1833,49.1144,49.1574,114565.0
2018-05-29 14:10:00,57.12,57.15,57.08,57.15,78400.0,49.166,49.1919,49.1316,49.1919,78400.0
2018-05-29 14:20:00,57.15,57.29,57.1,57.29,107240.0,49.1919,49.3124,49.1488,49.3124,107240.0
2018-05-29 14:30:00,57.27,57.3,57.16,57.16,47947.0,49.2951,49.321,49.2005,49.2005,47947.0
2018-05-29 14:40:00,57.15,57.18,57.04,57.04,90230.0,49.1919,49.2177,49.0972,49.0972,90230.0
2018-05-29 14:50:00,57.04,57.07,57.02,57.03,74789.0,49.0972,49.123,49.08,49.0886,74789.0
2018-05-29 15:00:00,57.02,57.1,57.01,57.05,96784.0,49.08,49.1488,49.0714,49.1058,96784.0
2018-05-29 15:10:00,57.05,57.1,57.02,57.03,87137.0,49.1058,49.1488,49.08,49.0886,87137.0
2018-05-29 15:20:00,57.03,57.12,57.02,57.09,76157.0,49.0886,49.166,49.08,49.1402,76157.0
2018-05-29 15:30:00,57.09,57.2,57.06,57.18,104977.0,49.1402,49.2349,49.1144,49.2177,104977.0
2018-05-29 15:40:00,57.17,57.25,57.15,57.19,257330.0,49.2091,49.2779,49.1919,49.2263,257330.0
2018-05-29 15:50:00,57.2,57.3,57.2,57.24,495763.0,49.2349,49.321,49.2349,49.2693,495763.0
2018-05-30 09:30:00,57.39,57.66,57.3,57.31,342683.0,49.3984,49.6308,49.321,49.3296,342683.0
2018-05-30 09:40:00,57.31,57.46,57.24,57.4,233445.0,49.3296,49.4587,49.2693,49.407,233445.0
2018-05-30 09:50:00,57.39,57.4,57.24,57.29,113137.0,49.3984,49.407,49.2693,49.3124,113137.0
2018-05-30 10:00:00,57.28,57.29,57.18,57.22,141366.0,49.3038,49.3124,49.2177,49.2521,141366.0
2018-05-30 10:10:00,57.21,57.27,57.15,57.21,124526.0,49.2435,49.2951,49.1919,49.2435,124526.0
2018-05-30 10:20:00,57.21,57.32,57.21,57.32,79271.0,49.2435,49.3382,49.2435,49.3382,79271.0
2018-05-30 10:30:00,57.32,57.4,57.28,57.29,115201.0,49.3382,49.407,49.3038,49.3124,115201.0
2018-05-30 10:40:00,57.3,57.52,57.29,57.52,104258.0,49.321,49.5103,49.3124,49.5103,104258.0
2018-05-30 10:50:00,57.52,57.53,57.39,57.42,77997.0,49.5103,49.5189,49.3984,49.4243,77997.0
2018-05-30 11:00:00,57.42,57.46,57.34,57.35,104868.0,49.4243,49.4587,49.3554,49.364,104868.0
2018-05-30 11:10:00,57.36,57.4,57.32,57.4,71656.0,49.3726,49.407,49.3382,49.407,71656.0
2018-05-30 11:20:00,57.39,57.45,57.37,57.38,128928.0,49.3984,49.4501,49.3812,49.3898,128928.0
2018-05-30 11:30:00,57.38,57.47,57.37,57.44,125023.0,49.3898,49.4673,49.3812,49.4415,125023.0
2018-05-30 11:40:00,57.44,57.54,57.37,57.46,90081.0,49.4415,49.5276,49.3812,49.4587,90081.0
2018-05-30 11:50:00,57.46,57.57,57.45,57.53,61420.0,49.4587,49.5534,49.4501,49.5189,61420.0
2018-05-30 12:00:00,57.54,57.56,57.5,57.52,86885.0,49.5276,49.5448,49.4931,49.5103,86885.0
2018-05-30 12:10:00,57.52,57.58,57.52,57.55,56041.0,49.5103,49.562,49.5103,49.5362,56041.0
2018-05-30 12:20:00,57.56,57.58,57.54,57.55,54563.0,49.5448,49.562,49.5276,49.5362,54563.0
2018-05-30 12:30:00,57.55,57.58,57.51,57.55,76200.0,49.5362,49.562,49.5017,49.5362,76200.0
2018-05-30 12:40:00,57.54,57.55,57.47,57.47,74578.0,49.5276,49.5362,49.4673,49.4673,74578.0
2018-05-30 12:50:00,57.47,57.53,57.44,57.5,111178.0,49.4673,49.5189,49.4415,49.4931,111178.0
2018-05-30 13:00:00,57.5,57.52,57.46,57.49,61845.0,49.4931,49.5103,49.4587,49.4845,61845.0
2018-05-30 13:10:00,57.5,57.59,57.5,57.57,87356.0,49.4931,49.5706,49.4931,49.5534,87356.0
2018-05-30 13:20:00,57.58,57.62,57.55,57.56,56749.0,49.562,49.5964,49.5362,49.5448,56749.0
2018-05-30 13:30:00,57.55,57.56,57.5,57.5,75877.0,49.5362,49.5448,49.4931,49.4931,75877.0
2018-05-30 13:40:00,57.51,57.53,57.48,57.5,105032.0,49.5017,49.5189,49.4759,49.4931,105032.0
2018-05-30 13:50:00,57.5,57.51,57.44,57.49,162600.0,49.4931,49.5017,49.4415,49.4845,162600.0
2018-05-30 14:00:00,57.5,57.52,57.46,57.5,111463.0,49.4931,49.5103,49.4587,49.4931,111463.0
2018-05-30 14:10:00,57.51,57.55,57.5,57.52,92285.0,49.5017,49.5362,49.4931,49.5103,92285.0
2018-05-30 14:20:00,57.52,57.56,57.51,57.52,73542.0,49.5103,49.5448,49.5017,49.5103,73542.0
2018-05-30 14:30:00,57.52,57.56,57.5,57.53,83416.0,49.5103,49.5448,49.4931,49.5189,83416.0
2018-05-30 14:40:00,57.53,57.57,57.48,57.49,73437.0,49.5189,49.5534,49.4759,49.4845,73437.0
2018-05-30 14:50:00,57.49,57.56,57.48,57.55,52441.0,49.4845,49.5448,49.4759,49.5362,52441.0
2018-05-30 15:00:00,57.55,57.61,57.53,57.53,78150.0,49.5362,49.5878,49.5189,49.5189,78150.0
2018-05-30 15:10:00,57.53,57.57,57.53,57.56,56636.0,49.5189,49.5534,49.5189,49.5448,56636.0
2018-05-30 15:20:00,57.55,57.58,57.51,57.52,72794.0,49.5362,49.562,49.5017,49.5103,72794.0
2018-05-30 15:30:00,57.53,57.55,57.44,57.46,119134.0,49.5189,49.5362,49.4415,49.4587,119134.0
2018-05-30 15:40:00,57.46,57.5,57.43,57.48,154765.0,49.4587,49.4931,49.4329,49.4759,154765.0
2018-05-30 15:50:00,57.48,57.56,57.45,57.47,424473.0,49.4759,49.5448,49.4501,49.4673,424473.0
2018-05-31 09:30:00,57.18,57.47,57.15,57.35,227625.0,49.2177,49.4673,49.1919,49.364,227625.0
2018-05-31 09:40:00,57.35,57.36,57.08,57.11,111613.0,49.364,49.3726,49.1316,49.1574,111613.0
2018-05-31 09:50:00,57.11,57.25,57.03,57.18,118499.0,49.1574,49.2779,49.0886,49.2177,118499.0
2018-05-31 10:00:00,57.19,57.21,57.02,57.03,155389.0,49.2263,49.2435,49.08,49.0886,155389.0
2018-05-31 10:10:00,57.02,57.21,57.01,57.13,123246.0,49.08,49.2435,49.0714,49.1746,123246.0
2018-05-31 10:20:00,57.14,57.14,56.99,57.02,131305.0,49.1833,49.1833,49.0541,49.08,131305.0
2018-05-31 10:30:00,57.02,57.03,56.97,56.99,130245.0,49.08,49.0886,49.0369,49.0541,130245.0
2018-05-31 10:40:00,57.0,57.0,56.87,56.88,159340.0,49.0627,49.0627,48.9508,48.9595,159340.0
2018-05-31 10:50:00,56.89,56.89,56.82,56.82,207930.0,48.9681,48.9681,48.9078,48.9078,207930.0
2018-05-31 11:00:00,56.81,56.86,56.74,56.79,198648.0,48.8992,48.9422,48.839,48.882,198648.0
2018-05-31 11:10:00,56.79,56.83,56.69,56.74,212489.0,48.882,48.9164,48.7959,48.839,212489.0
2018-05-31 11:20:00,56.75,56.8,56.71,56.8,292561.0,48.8476,48.8906,48.8131,48.8906,292561.0
2018-05-31 11:30:00,56.8,56.84,56.71,56.8,454887.0,48.8906,48.925,48.8131,48.8906,454887.0
2018-05-31 11:40:00,56.8,56.94,56.79,56.82,238795.0,48.8906,49.0111,48.882,48.9078,238795.0
2018-05-31 11:50:00,56.82,56.87,56.77,56.78,151730.0,48.9078,48.9508,48.8648,48.8734,151730.0
2018-05-31 12:00:00,56.79,56.82,56.73,56.77,145895.0,48.882,48.9078,48.8303,48.8648,145895.0
2018-05-31 12:10:00,56.77,56.84,56.76,56.82,111951.0,48.8648,48.925,48.8562,48.9078,111951.0
2018-05-31 12:20:00,56.82,56.84,56.72,56.73,161964.0,48.9078,48.925,48.8217,48.8303,161964.0
2018-05-31 12:30:00,56.73,56.76,56.67,56.72,180770.0,48.8303,48.8562,48.7787,48.8217,180770.0
2018-05-31 12:40:00,56.72,56.81,56.71,56.79,117960.0,48.8217,48.8992,48.8131,48.882,117960.0
2018-05-31 12:50:00,56.8,56.8,56.71,56.77,213049.0,48.8906,48.8906,48.8131,48.8648,213049.0
2018-05-31 13:00:00,56.77,56.78,56.73,56.75,96989.0,48.8648,48.8734,48.8303,48.8476,96989.0
2018-05-31 13:10:00,56.74,56.77,56.68,56.75,130167.0,48.839,48.8648,48.7873,48.8476,130167.0
2018-05-31 13:20:00,56.74,56.76,56.71,56.73,65044.0,48.839,48.8562,48.8131,48.8303,65044.0
2018-05-31 13:30:00,56.74,56.76,56.68,56.72,60570.0,48.839,48.8562,48.7873,48.8217,60570.0
2018-05-31 13:40:00,56.71,56.8,56.71,56.75,99479.0,48.8131,48.8906,48.8131,48.8476,99479.0
2018-05-31 13:50:00,56.75,56.76,56.63,56.66,117295.0,48.8476,48.8562,48.7443,48.7701,117295.0
2018-05-31 14:00:00,56.66,56.66,56.55,56.62,131598.0,48.7701,48.7701,48.6754,48.7357,131598.0
2018-05-31 14:10:00,56.62,56.69,56.6,56.64,92747.0,48.7357,48.7959,48.7184,48.7529,92747.0
2018-05-31 14:20:00,56.64,56.66,56.58,56.6,73762.0,48.7529,48.7701,48.7012,48.7184,73762.0
2018-05-31 14:30:00,56.59,56.6,56.55,56.57,110726.0,48.7098,48.7184,48.6754,48.6926,110726.0
2018-05-31 14:40:00,56.57,56.64,56.56,56.61,94028.0,48.6926,48.7529,48.684,48.7271,94028.0
2018-05-31 14:50:00,56.61,56.65,56.59,56.63,68456.0,48.7271,48.7615,48.7098,48.7443,68456.0
2018-05-31 15:00:00,56.62,56.67,56.57,56.65,110568.0,48.7357,48.7787,48.6926,48.7615,110568.0
2018-05-31 15:10:00,56.64,56.69,56.62,56.67,113102.0,48.7529,48.7959,48.7357,48.7787,113102.0
2018-05-31 15:20:00,56.67,56.72,56.65,56.69,156886.0,48.7787,48.8217,48.7615,48.7959,156886.0
2018-05-31 15:30:00,56.69,56.7,56.65,56.7,169490.0,48.7959,48.8045,48.7615,48.8045,169490.0
2018-05-31 15:40:00,56.7,56.71,56.61,56.62,248891.0,48.8045,48.8131,48.7271,48.7357,248891.0
2018-05-31 15:50:00,56.61,56.73,56.6,56.66,900531.0,48.7271,48.8303,48.7184,48.7701,900531.0
2018-06-01 09:30:00,56.84,56.99,56.7,56.75,240732.0,48.925,49.0541,48.8045,48.8476,240732.0
2018-06-01 09:40:00,56.75,56.85,56.62,56.63,159286.0,48.8476,48.9336,48.7357,48.7443,159286.0
2018-06-01 09:50:00,56.63,56.73,56.6,56.65,178115.0,48.7443,48.8303,48.7184,48.7615,178115.0
2018-06-01 10:00:00,56.65,56.71,56.63,56.68,141445.0,48.7615,48.8131,48.7443,48.7873,141445.0
2018-06-01 10:10:00,56.69,56.84,56.68,56.84,190248.0,48.7959,48.925,48.7873,48.925,190248.0
2018-06-01 10:20:00,56.85,56.95,56.81,56.83,209703.0,48.9336,49.0197,48.8992,48.9164,209703.0
2018-06-01 10:30:00,56.84,56.96,56.82,56.89,102835.0,48.925,49.0283,48.9078,48.9681,102835.0
2018-06-01 10:40:00,56.89,56.91,56.8,56.91,100190.0,48.9681,48.9853,48.8906,48.9853,100190.0
2018-06-01 10:50:00,56.91,56.95,56.9,56.91,89242.0,48.9853,49.0197,48.9767,48.9853,89242.0
2018-06-01 11:00:00,56.91,56.98,56.91,56.93,90976.0,48.9853,49.0455,48.9853,49.0025,90976.0
2018-06-01 11:10:00,56.92,57.0,56.91,56.99,70994.0,48.9939,49.0627,48.9853,49.0541,70994.0
2018-06-01 11:20:00,56.99,57.03,56.96,56.96,146272.0,49.0541,49.0886,49.0283,49.0283,146272.0
2018-06-01 11:30:00,56.95,56.96,56.88,56.89,91908.0,49.0197,49.0283,48.9595,48.9681,91908.0
2018-06-01 11:40:00,56.88,56.9,56.85,56.86,51566.0,48.9595,48.9767,48.9336,48.9422,51566.0
2018-06-01 11:50:00,56.86,56.91,56.85,56.9,67737.0,48.9422,48.9853,48.9336,48.9767,67737.0
2018-06-01 12:00:00,56.9,56.94,56.84,56.84,45188.0,48.9767,49.0111,48.925,48.925,45188.0
2018-06-01 12:10:00,56.85,56.94,56.85,56.9,59554.0,48.9336,49.0111,48.9336,48.9767,59554.0
2018-06-01 12:20:00,56.89,56.93,56.87,56.91,45031.0,48.9681,49.0025,48.9508,48.9853,45031.0
2018-06-01 12:30:00,56.91,56.94,56.88,56.89,64602.0,48.9853,49.0111,48.9595,48.9681,64602.0
2018-06-01 12:40:00,56.9,56.91,56.87,56.89,28565.0,48.9767,48.9853,48.9508,48.9681,28565.0
2018-06-01 12:50:00,56.89,56.9,56.85,56.88,41381.0,48.9681,48.9767,48.9336,48.9595,41381.0
2018-06-01 13:00:00,56.89,56.96,56.88,56.96,46564.0,48.9681,49.0283,48.9595,49.0283,46564.0
2018-06-01 13:10:00,56.95,56.99,56.93,56.94,55141.0,49.0197,49.0541,49.0025,49.0111,55141.0
2018-06-01 13:20:00,56.95,57.0,56.95,56.98,76538.0,49.0197,49.0627,49.0197,49.0455,76538.0
2018-06-01 13:30:00,56.99,57.0,56.9,56.9,59725.0,49.0541,49.0627,48.9767,48.9767,59725.0
2018-06-01 13:40:00,56.9,56.94,56.88,56.91,58178.0,48.9767,49.0111,48.9595,48.9853,58178.0
2018-06-01 13:50:00,56.91,56.96,56.9,56.93,50627.0,48.9853,49.0283,48.9767,49.0025,50627.0
2018-06-01 14:00:00,56.94,56.99,56.91,56.93,53391.0,49.0111,49.0541,48.9853,49.0025,53391.0
2018-06-01 14:10:00,56.93,56.97,56.89,56.97,52904.0,49.0025,49.0369,48.9681,49.0369,52904.0
2018-06-01 14:20:00,56.97,57.02,56.97,56.99,97305.0,49.0369,49.08,49.0369,49.0541,97305.0
2018-06-01 14:30:00,56.98,56.99,56.92,56.93,45815.0,49.0455,49.0541,48.9939,49.0025,45815.0
2018-06-01 14:40:00,56.94,56.97,56.92,56.97,44787.0,49.0111,49.0369,48.9939,49.0369,44787.0
2018-06-01 14:50:00,56.98,56.98,56.95,56.96,50043.0,49.0455,49.0455,49.0197,49.0283,50043.0
2018-06-01 15:00:00,56.96,56.98,56.92,56.92,48548.0,49.0283,49.0455,48.9939,48.9939,48548.0
2018-06-01 15:10:00,56.92,56.92,56.85,56.87,61386.0,48.9939,48.9939,48.9336,48.9508,61386.0
2018-06-01 15:20:00,56.87,56.88,56.83,56.83,57005.0,48.9508,48.9595,48.9164,48.9164,57005.0
2018-06-01 15:30:00,56.83,56.86,56.81,56.85,96715.0,48.9164,48.9422,48.8992,48.9336,96715.0
2018-06-01 15:40:00,56.85,56.88,56.84,56.85,135980.0,48.9336,48.9595,48.925,48.9336,135980.0
2018-06-01 15:50:00,56.84,56.93,56.83,56.89,556962.0,48.925,49.0025,48.9164,48.9681,556962.0
2018-06-04 09:30:00,57.1,57.2,56.8,57.04,251775.0,49.1488,49.2349,48.8906,49.0972,251775.0
2018-06-04 09:40:00,57.03,57.12,56.97,57.02,132386.0,49.0886,49.166,49.0369,49.08,132386.0
2018-06-04 09:50:00,57.02,57.04,56.96,57.0,146804.0,49.08,49.0972,49.0283,49.0627,146804.0
2018-06-04 10:00:00,57.0,57.14,56.99,57.13,130375.0,49.0627,49.1833,49.0541,49.1746,130375.0
2018-06-04 10:10:00,57.13,57.15,57.07,57.08,82597.0,49.1746,49.1919,49.123,49.1316,82597.0
2018-06-04 10:20:00,57.08,57.1,57.03,57.04,155766.0,49.1316,49.1488,49.0886,49.0972,155766.0
2018-06-04 10:30:00,57.03,57.12,57.02,57.05,154360.0,49.0886,49.166,49.08,49.1058,154360.0
2018-06-04 10:40:00,57.05,57.06,56.94,57.02,151507.0,49.1058,49.1144,49.0111,49.08,151507.0
2018-06-04 10:50:00,57.02,57.03,56.94,56.94,155974.0,49.08,49.0886,49.0111,49.0111,155974.0
2018-06-04 11:00:00,56.94,57.0,56.92,56.93,133550.0,49.0111,49.0627,48.9939,49.0025,133550.0
2018-06-04 11:10:00,56.93,56.95,56.9,56.91,133414.0,49.0025,49.0197,48.9767,48.9853,133414.0
2018-06-04 11:20:00,56.92,56.93,56.89,56.92,100961.0,48.9939,49.0025,48.9681,48.9939,100961.0
2018-06-04 11:30:00,56.92,56.92,56.87,56.9,93658.0,48.9939,48.9939,48.9508,48.9767,93658.0
2018-06-04 11:40:00,56.9,56.95,56.89,56.94,275300.0,48.9767,49.0197,48.9681,49.0111,275300.0
2018-06-04 11:50:00,56.93,57.05,56.91,57.03,120819.0,49.0025,49.1058,48.9853,49.0886,120819.0
2018-06-04 12:00:00,57.02,57.07,56.99,57.03,248573.0,49.08,49.123,49.0541,49.0886,248573.0
2018-06-04 12:10:00,57.03,57.08,57.01,57.07,144099.0,49.0886,49.1316,49.0714,49.123,144099.0
2018-06-04 12:20:00,57.05,57.11,57.04,57.09,109121.0,49.1058,49.1574,49.0972,49.1402,109121.0
2018-06-04 12:30:00,57.09,57.12,57.05,57.11,458819.0,49.1402,49.166,49.1058,49.1574,458819.0
2018-06-04 12:40:00,57.12,57.12,57.07,57.07,73589.0,49.166,49.166,49.123,49.123,73589.0
2018-06-04 12:50:00,57.07,57.12,57.06,57.1,102713.0,49.123,49.166,49.1144,49.1488,102713.0
2018-06-04 13:00:00,57.1,57.14,57.07,57.08,118176.0,49.1488,49.1833,49.123,49.1316,118176.0
2018-06-04 13:10:00,57.08,57.14,57.06,57.1,101530.0,49.1316,49.1833,49.1144,49.1488,101530.0
2018-06-04 13:20:00,57.11,57.12,57.08,57.1,45292.0,49.1574,49.166,49.1316,49.1488,45292.0
2018-06-04 13:30:00,57.1,57.13,57.07,57.1,126060.0,49.1488,49.1746,49.123,49.1488,126060.0
2018-06-04 13:40:00,57.1,57.12,57.05,57.06,69879.0,49.1488,49.166,49.1058,49.1144,69879.0
2018-06-04 13:50:00,57.06,57.09,57.05,57.09,97582.0,49.1144,49.1402,49.1058,49.1402,97582.0
2018-06-04 14:00:00,57.09,57.09,57.05,57.07,70566.0,49.1402,49.1402,49.1058,49.123,70566.0
2018-06-04 14:10:00,57.07,57.08,57.05,57.06,122326.0,49.123,49.1316,49.1058,49.1144,122326.0
2018-06-04 14:20:00,57.07,57.13,57.06,57.11,108124.0,49.123,49.1746,49.1144,49.1574,108124.0
2018-06-04 14:30:00,57.12,57.13,57.07,57.08,151327.0,49.166,49.1746,49.123,49.1316,151327.0
2018-06-04 14:40:00,57.08,57.1,57.05,57.07,144333.0,49.1316,49.1488,49.1058,49.123,144333.0
2018-06-04 14:50:00,57.07,57.12,57.07,57.09,119823.0,49.123,49.166,49.123,49.1402,119823.0
2018-06-04 15:00:00,57.1,57.12,57.07,57.1,98672.0,49.1488,49.166,49.123,49.1488,98672.0
2018-06-04 15:10:00,57.1,57.12,57.07,57.1,180111.0,49.1488,49.166,49.123,49.1488,180111.0
2018-06-04 15:20:00,57.1,57.13,57.05,57.07,191259.0,49.1488,49.1746,49.1058,49.123,191259.0
2018-06-04 15:30:00,57.07,57.1,57.04,57.05,190916.0,49.123,49.1488,49.0972,49.1058,190916.0
2018-06-04 15:40:00,57.05,57.1,57.03,57.06,265352.0,49.1058,49.1488,49.0886,49.1144,265352.0
2018-06-04 15:50:00,57.06,57.14,57.05,57.07,451289.0,49.1144,49.1833,49.1058,49.123,451289.0
2018-06-05 09:30:00,56.69,56.7,55.55,55.62,1475834.0,48.7959,48.8045,47.8147,47.8749,1475834.0
2018-06-05 09:40:00,55.63,55.84,55.28,55.78,1569683.0,47.8835,48.0643,47.5823,48.0126,1569683.0
2018-06-05 09:50:00,55.79,55.91,55.61,55.66,769268.0,48.0212,48.1245,47.8663,47.9093,769268.0
2018-06-05 10:00:00,55.65,55.72,55.49,55.53,728008.0,47.9007,47.961,47.763,47.7974,728008.0
2018-06-05 10:10:00,55.53,55.74,55.48,55.73,1299975.0,47.7974,47.9782,47.7544,47.9696,1299975.0
2018-06-05 10:20:00,55.73,55.93,55.73,55.86,640664.0,47.9696,48.1417,47.9696,48.0815,640664.0
2018-06-05 10:30:00,55.86,55.95,55.71,55.72,506239.0,48.0815,48.159,47.9524,47.961,506239.0
2018-06-05 10:40:00,55.72,55.84,55.71,55.84,414200.0,47.961,48.0643,47.9524,48.0643,414200.0
2018-06-05 10:50:00,55.84,55.84,55.75,55.8,292338.0,48.0643,48.0643,47.9868,48.0298,292338.0
2018-06-05 11:00:00,55.8,55.9,55.8,55.81,283851.0,48.0298,48.1159,48.0298,48.0385,283851.0
2018-06-05 11:10:00,55.8,55.91,55.8,55.9,379418.0,48.0298,48.1245,48.0298,48.1159,379418.0
2018-06-05 11:20:00,55.9,55.9,55.65,55.69,360239.0,48.1159,48.1159,47.9007,47.9352,360239.0
2018-06-05 11:30:00,55.69,55.72,55.59,55.7,349692.0,47.9352,47.961,47.8491,47.9438,349692.0
2018-06-05 11:40:00,55.71,55.71,55.56,55.59,212385.0,47.9524,47.9524,47.8233,47.8491,212385.0
2018-06-05 11:50:00,55.59,55.7,55.57,55.66,198592.0,47.8491,47.9438,47.8319,47.9093,198592.0
2018-06-05 12:00:00,55.65,55.68,55.58,55.65,143258.0,47.9007,47.9266,47.8405,47.9007,143258.0
2018-06-05 12:10:00,55.64,55.66,55.59,55.62,148876.0,47.8921,47.9093,47.8491,47.8749,148876.0
2018-06-05 12:20:00,55.62,55.72,55.6,55.69,124351.0,47.8749,47.961,47.8577,47.9352,124351.0
2018-06-05 12:30:00,55.69,55.88,55.66,55.88,302707.0,47.9352,48.0987,47.9093,48.0987,302707.0
2018-06-05 12:40:00,55.88,55.91,55.78,55.79,453273.0,48.0987,48.1245,48.0126,48.0212,453273.0
2018-06-05 12:50:00,55.79,55.79,55.71,55.76,181868.0,48.0212,48.0212,47.9524,47.9954,181868.0
2018-06-05 13:00:00,55.76,55.8,55.74,55.74,122164.0,47.9954,48.0298,47.9782,47.9782,122164.0
2018-06-05 13:10:00,55.75,55.9,55.73,55.87,156653.0,47.9868,48.1159,47.9696,48.0901,156653.0
2018-06-05 13:20:00,55.87,55.91,55.84,55.88,156084.0,48.0901,48.1245,48.0643,48.0987,156084.0
2018-06-05 13:30:00,55.87,55.9,55.85,55.87,141218.0,48.0901,48.1159,48.0729,48.0901,141218.0
2018-06-05 13:40:00,55.87,55.88,55.83,55.84,94287.0,48.0901,48.0987,48.0557,48.0643,94287.0
2018-06-05 13:50:00,55.85,55.89,55.84,55.87,136219.0,48.0729,48.1073,48.0643,48.0901,136219.0
2018-06-05 14:00:00,55.87,55.88,55.83,55.85,130443.0,48.0901,48.0987,48.0557,48.0729,130443.0
2018-06-05 14:10:00,55.86,55.89,55.83,55.84,297146.0,48.0815,48.1073,48.0557,48.0643,297146.0
2018-06-05 14:20:00,55.83,55.84,55.73,55.73,188486.0,48.0557,48.0643,47.9696,47.9696,188486.0
2018-06-05 14:30:00,55.73,55.76,55.67,55.68,189086.0,47.9696,47.9954,47.9179,47.9266,189086.0
2018-06-05 14:40:00,55.68,55.73,55.67,55.69,146527.0,47.9266,47.9696,47.9179,47.9352,146527.0
2018-06-05 14:50:00,55.68,55.78,55.67,55.76,216881.0,47.9266,48.0126,47.9179,47.9954,216881.0
2018-06-05 15:00:00,55.76,55.81,55.73,55.76,225714.0,47.9954,48.0385,47.9696,47.9954,225714.0
2018-06-05 15:10:00,55.76,55.88,55.75,55.8,301381.0,47.9954,48.0987,47.9868,48.0298,301381.0
2018-06-05 15:20:00,55.8,55.8,55.74,55.8,249215.0,48.0298,48.0298,47.9782,48.0298,249215.0
2018-06-05 15:30:00,55.8,55.8,55.73,55.76,313281.0,48.0298,48.0298,47.9696,47.9954,313281.0
2018-06-05 15:40:00,55.76,55.78,55.7,55.72,388980.0,47.9954,48.0126,47.9438,47.961,388980.0
2018-06-05 15:50:00,55.71,55.72,55.6,55.68,1418259.0,47.9524,47.961,47.8577,47.9266,1418259.0
2018-06-06 09:30:00,55.84,55.93,55.62,55.83,653678.0,48.0643,48.1417,47.8749,48.0557,653678.0
2018-06-06 09:40:00,55.82,55.99,55.76,55.92,283782.0,48.0471,48.1934,47.9954,48.1331,283782.0
2018-06-06 09:50:00,55.92,56.23,55.9,56.17,422497.0,48.1331,48.4,48.1159,48.3483,422497.0
2018-06-06 10:00:00,56.18,56.26,56.13,56.15,364762.0,48.3569,48.4258,48.3139,48.3311,364762.0
2018-06-06 10:10:00,56.15,56.25,56.13,56.19,288858.0,48.3311,48.4172,48.3139,48.3655,288858.0
2018-06-06 10:20:00,56.19,56.56,56.19,56.5,896355.0,48.3655,48.684,48.3655,48.6324,896355.0
2018-06-06 10:30:00,56.5,56.55,56.45,56.48,470914.0,48.6324,48.6754,48.5893,48.6152,470914.0
2018-06-06 10:40:00,56.48,56.63,56.46,56.54,519112.0,48.6152,48.7443,48.5979,48.6668,519112.0
2018-06-06 10:50:00,56.54,56.78,56.54,56.73,379620.0,48.6668,48.8734,48.6668,48.8303,379620.0
2018-06-06 11:00:00,56.74,56.75,56.56,56.59,336349.0,48.839,48.8476,48.684,48.7098,336349.0
2018-06-06 11:10:00,56.6,56.72,56.58,56.67,210234.0,48.7184,48.8217,48.7012,48.7787,210234.0
2018-06-06 11:20:00,56.67,56.94,56.67,56.93,696182.0,48.7787,49.0111,48.7787,49.0025,696182.0
2018-06-06 11:30:00,56.92,56.97,56.87,56.94,326645.0,48.9939,49.0369,48.9508,49.0111,326645.0
2018-06-06 11:40:00,56.94,56.96,56.85,56.86,238643.0,49.0111,49.0283,48.9336,48.9422,238643.0
2018-06-06 11:50:00,56.86,56.98,56.86,56.98,206180.0,48.9422,49.0455,48.9422,49.0455,206180.0
2018-06-06 12:00:00,56.98,57.09,56.97,57.0,418272.0,49.0455,49.1402,49.0369,49.0627,418272.0
2018-06-06 12:10:00,57.0,57.04,56.98,56.99,148463.0,49.0627,49.0972,49.0455,49.0541,148463.0
2018-06-06 12:20:00,57.0,57.03,56.98,57.03,175003.0,49.0627,49.0886,49.0455,49.0886,175003.0
2018-06-06 12:30:00,57.03,57.03,56.98,56.98,118681.0,49.0886,49.0886,49.0455,49.0455,118681.0
2018-06-06 12:40:00,56.98,57.04,56.98,57.01,132714.0,49.0455,49.0972,49.0455,49.0714,132714.0
2018-06-06 12:50:00,57.0,57.01,56.89,56.94,154728.0,49.0627,49.0714,48.9681,49.0111,154728.0
2018-06-06 13:00:00,56.95,56.96,56.88,56.89,90967.0,49.0197,49.0283,48.9595,48.9681,90967.0
2018-06-06 13:10:00,56.89,56.97,56.87,56.96,167833.0,48.9681,49.0369,48.9508,49.0283,167833.0
2018-06-06 13:20:00,56.97,56.97,56.88,56.89,104851.0,49.0369,49.0369,48.9595,48.9681,104851.0
2018-06-06 13:30:00,56.89,56.95,56.87,56.95,141418.0,48.9681,49.0197,48.9508,49.0197,141418.0
2018-06-06 13:40:00,56.95,56.97,56.94,56.97,187113.0,49.0197,49.0369,49.0111,49.0369,187113.0
2018-06-06 13:50:00,56.97,57.06,56.95,57.06,302955.0,49.0369,49.1144,49.0197,49.1144,302955.0
2018-06-06 14:00:00,57.05,57.07,56.87,56.88,196574.0,49.1058,49.123,48.9508,48.9595,196574.0
2018-06-06 14:10:00,56.89,57.01,56.88,56.94,179038.0,48.9681,49.0714,48.9595,49.0111,179038.0
2018-06-06 14:20:00,56.93,56.95,56.91,56.94,75191.0,49.0025,49.0197,48.9853,49.0111,75191.0
2018-06-06 14:30:00,56.94,56.95,56.91,56.95,158905.0,49.0111,49.0197,48.9853,49.0197,158905.0
2018-06-06 14:40:00,56.95,57.1,56.94,57.1,179906.0,49.0197,49.1488,49.0111,49.1488,179906.0
2018-06-06 14:50:00,57.1,57.1,56.93,56.95,316153.0,49.1488,49.1488,49.0025,49.0197,316153.0
2018-06-06 15:00:00,56.95,57.13,56.95,57.12,245788.0,49.0197,49.1746,49.0197,49.166,245788.0
2018-06-06 15:10:00,57.11,57.13,57.06,57.07,213970.0,49.1574,49.1746,49.1144,49.123,213970.0
2018-06-06 15:20:00,57.06,57.11,57.06,57.1,244921.0,49.1144,49.1574,49.1144,49.1488,244921.0
2018-06-06 15:30:00,57.1,57.11,57.05,57.06,176868.0,49.1488,49.1574,49.1058,49.1144,176868.0
2018-06-06 15:40:00,57.07,57.08,56.99,57.05,316009.0,49.123,49.1316,49.0541,49.1058,316009.0
2018-06-06 15:50:00,57.05,57.18,57.04,57.18,846401.0,49.1058,49.2177,49.0972,49.2177,846401.0
2018-06-07 09:30:00,57.29,57.68,57.17,57.66,411179.0,49.3124,49.6481,49.2091,49.6308,411179.0
2018-06-07 09:40:00,57.66,57.88,57.43,57.86,272166.0,49.6308,49.8202,49.4329,49.803,272166.0
2018-06-07 09:50:00,57.86,57.94,57.63,57.68,360267.0,49.803,49.8719,49.605,49.6481,360267.0
2018-06-07 10:00:00,57.69,57.71,57.36,57.41,325603.0,49.6567,49.6739,49.3726,49.4157,325603.0
2018-06-07 10:10:00,57.42,57.59,57.36,57.55,167263.0,49.4243,49.5706,49.3726,49.5362,167263.0
2018-06-07 10:20:00,57.54,57.64,57.52,57.53,165847.0,49.5276,49.6136,49.5103,49.5189,165847.0
2018-06-07 10:30:00,57.53,57.57,57.47,57.55,146063.0,49.5189,49.5534,49.4673,49.5362,146063.0
2018-06-07 10:40:00,57.55,57.62,57.54,57.6,107773.0,49.5362,49.5964,49.5276,49.5792,107773.0
2018-06-07 10:50:00,57.6,57.66,57.49,57.53,165280.0,49.5792,49.6308,49.4845,49.5189,165280.0
2018-06-07 11:00:00,57.52,57.53,57.36,57.4,120874.0,49.5103,49.5189,49.3726,49.407,120874.0
2018-06-07 11:10:00,57.4,57.52,57.39,57.49,123749.0,49.407,49.5103,49.3984,49.4845,123749.0
2018-06-07 11:20:00,57.5,57.51,57.35,57.39,107563.0,49.4931,49.5017,49.364,49.3984,107563.0
2018-06-07 11:30:00,57.4,57.43,57.34,57.4,100048.0,49.407,49.4329,49.3554,49.407,100048.0
2018-06-07 11:40:00,57.4,57.44,57.3,57.32,95053.0,49.407,49.4415,49.321,49.3382,95053.0
2018-06-07 11:50:00,57.32,57.37,57.24,57.33,141536.0,49.3382,49.3812,49.2693,49.3468,141536.0
2018-06-07 12:00:00,57.34,57.35,57.23,57.32,154946.0,49.3554,49.364,49.2607,49.3382,154946.0
2018-06-07 12:10:00,57.31,57.35,57.26,57.29,169948.0,49.3296,49.364,49.2865,49.3124,169948.0
2018-06-07 12:20:00,57.29,57.34,57.26,57.3,75067.0,49.3124,49.3554,49.2865,49.321,75067.0
2018-06-07 12:30:00,57.3,57.32,57.24,57.28,71405.0,49.321,49.3382,49.2693,49.3038,71405.0
2018-06-07 12:40:00,57.29,57.32,57.26,57.29,61092.0,49.3124,49.3382,49.2865,49.3124,61092.0
2018-06-07 12:50:00,57.28,57.37,57.27,57.36,91005.0,49.3038,49.3812,49.2951,49.3726,91005.0
2018-06-07 13:00:00,57.36,57.38,57.32,57.38,81422.0,49.3726,49.3898,49.3382,49.3898,81422.0
2018-06-07 13:10:00,57.37,57.39,57.28,57.3,74688.0,49.3812,49.3984,49.3038,49.321,74688.0
2018-06-07 13:20:00,57.3,57.34,57.24,57.24,83076.0,49.321,49.3554,49.2693,49.2693,83076.0
2018-06-07 13:30:00,57.24,57.33,57.23,57.26,84454.0,49.2693,49.3468,49.2607,49.2865,84454.0
2018-06-07 13:40:00,57.26,57.35,57.25,57.35,88116.0,49.2865,49.364,49.2779,49.364,88116.0
2018-06-07 13:50:00,57.34,57.35,57.24,57.26,63223.0,49.3554,49.364,49.2693,49.2865,63223.0
2018-06-07 14:00:00,57.26,57.29,57.22,57.24,109551.0,49.2865,49.3124,49.2521,49.2693,109551.0
2018-06-07 14:10:00,57.24,57.29,57.2,57.27,216511.0,49.2693,49.3124,49.2349,49.2951,216511.0
2018-06-07 14:20:00,57.27,57.3,57.22,57.23,126938.0,49.2951,49.321,49.2521,49.2607,126938.0
2018-06-07 14:30:00,57.23,57.27,57.21,57.26,154298.0,49.2607,49.2951,49.2435,49.2865,154298.0
2018-06-07 14:40:00,57.26,57.3,57.22,57.29,88823.0,49.2865,49.321,49.2521,49.3124,88823.0
2018-06-07 14:50:00,57.3,57.3,57.23,57.24,63996.0,49.321,49.321,49.2607,49.2693,63996.0
2018-06-07 15:00:00,57.25,57.29,57.23,57.23,88300.0,49.2779,49.3124,49.2607,49.2607,88300.0
2018-06-07 15:10:00,57.23,57.26,57.19,57.2,158814.0,49.2607,49.2865,49.2263,49.2349,158814.0
2018-06-07 15:20:00,57.2,57.23,57.18,57.19,194120.0,49.2349,49.2607,49.2177,49.2263,194120.0
2018-06-07 15:30:00,57.19,57.21,57.16,57.21,168844.0,49.2263,49.2435,49.2005,49.2435,168844.0
2018-06-07 15:40:00,57.21,57.23,57.09,57.1,226240.0,49.2435,49.2607,49.1402,49.1488,226240.0
2018-06-07 15:50:00,57.1,57.19,57.09,57.14,536120.0,49.1488,49.2263,49.1402,49.1833,536120.0
2018-06-08 09:30:00,56.91,57.03,56.72,56.93,303464.0,48.9853,49.0886,48.8217,49.0025,303464.0
2018-06-08 09:40:00,56.92,56.95,56.82,56.89,177137.0,48.9939,49.0197,48.9078,48.9681,177137.0
2018-06-08 09:50:00,56.9,56.93,56.76,56.89,173482.0,48.9767,49.0025,48.8562,48.9681,173482.0
2018-06-08 10:00:00,56.87,56.99,56.83,56.98,111165.0,48.9508,49.0541,48.9164,49.0455,111165.0
2018-06-08 10:10:00,56.98,57.06,56.92,56.96,167556.0,49.0455,49.1144,48.9939,49.0283,167556.0
2018-06-08 10:20:00,56.95,57.05,56.93,56.94,147488.0,49.0197,49.1058,49.0025,49.0111,147488.0
2018-06-08 10:30:00,56.94,56.96,56.86,56.9,108270.0,49.0111,49.0283,48.9422,48.9767,108270.0
2018-06-08 10:40:00,56.9,56.99,56.88,56.89,134517.0,48.9767,49.0541,48.9595,48.9681,134517.0
2018-06-08 10:50:00,56.89,56.95,56.87,56.88,161399.0,48.9681,49.0197,48.9508,48.9595,161399.0
2018-06-08 11:00:00,56.88,56.95,56.87,56.93,191623.0,48.9595,49.0197,48.9508,49.0025,191623.0
2018-06-08 11:10:00,56.92,56.94,56.87,56.87,126478.0,48.9939,49.0111,48.9508,48.9508,126478.0
2018-06-08 11:20:00,56.87,56.88,56.8,56.82,102987.0,48.9508,48.9595,48.8906,48.9078,102987.0
2018-06-08 11:30:00,56.81,56.89,56.8,56.85,110183.0,48.8992,48.9681,48.8906,48.9336,110183.0
2018-06-08 11:40:00,56.86,56.95,56.85,56.93,108655.0,48.9422,49.0197,48.9336,49.0025,108655.0
2018-06-08 11:50:00,56.93,56.94,56.87,56.89,65160.0,49.0025,49.0111,48.9508,48.9681,65160.0
2018-06-08 12:00:00,56.89,56.94,56.87,56.91,82994.0,48.9681,49.0111,48.9508,48.9853,82994.0
2018-06-08 12:10:00,56.91,56.98,56.89,56.97,70873.0,48.9853,49.0455,48.9681,49.0369,70873.0
2018-06-08 12:20:00,56.96,57.02,56.96,57.01,93551.0,49.0283,49.08,49.0283,49.0714,93551.0
2018-06-08 12:30:00,57.02,57.06,56.96,56.99,176413.0,49.08,49.1144,49.0283,49.0541,176413.0
2018-06-08 12:40:00,56.98,56.98,56.86,56.91,241944.0,49.0455,49.0455,48.9422,48.9853,241944.0
2018-06-08 12:50:00,56.9,56.91,56.87,56.89,89945.0,48.9767,48.9853,48.9508,48.9681,89945.0
2018-06-08 13:00:00,56.9,56.9,56.81,56.82,81680.0,48.9767,48.9767,48.8992,48.9078,81680.0
2018-06-08 13:10:00,56.81,56.87,56.8,56.84,65519.0,48.8992,48.9508,48.8906,48.925,65519.0
2018-06-08 13:20:00,56.84,56.85,56.81,56.83,57821.0,48.925,48.9336,48.8992,48.9164,57821.0
2018-06-08 13:30:00,56.84,56.91,56.83,56.89,89123.0,48.925,48.9853,48.9164,48.9681,89123.0
2018-06-08 13:40:00,56.89,56.91,56.87,56.87,68250.0,48.9681,48.9853,48.9508,48.9508,68250.0
2018-06-08 13:50:00,56.88,56.9,56.83,56.88,134145.0,48.9595,48.9767,48.9164,48.9595,134145.0
2018-06-08 14:00:00,56.88,56.9,56.84,56.85,166754.0,48.9595,48.9767,48.925,48.9336,166754.0
2018-06-08 14:10:00,56.84,56.84,56.79,56.79,119052.0,48.925,48.925,48.882,48.882,119052.0
2018-06-08 14:20:00,56.79,56.8,56.72,56.72,82854.0,48.882,48.8906,48.8217,48.8217,82854.0
2018-06-08 14:30:00,56.73,56.73,56.62,56.66,115670.0,48.8303,48.8303,48.7357,48.7701,115670.0
2018-06-08 14:40:00,56.66,56.69,56.6,56.64,128252.0,48.7701,48.7959,48.7184,48.7529,128252.0
2018-06-08 14:50:00,56.64,56.67,56.62,56.67,82914.0,48.7529,48.7787,48.7357,48.7787,82914.0
2018-06-08 15:00:00,56.66,56.7,56.66,56.67,77534.0,48.7701,48.8045,48.7701,48.7787,77534.0
2018-06-08 15:10:00,56.68,56.71,56.61,56.62,141505.0,48.7873,48.8131,48.7271,48.7357,141505.0
2018-06-08 15:20:00,56.62,56.7,56.61,56.63,110195.0,48.7357,48.8045,48.7271,48.7443,110195.0
2018-06-08 15:30:00,56.63,56.64,56.57,56.57,366107.0,48.7443,48.7529,48.6926,48.6926,366107.0
2018-06-08 15:40:00,56.57,56.63,56.53,56.61,414223.0,48.6926,48.7443,48.6582,48.7271,414223.0
2018-06-08 15:50:00,56.61,56.7,56.52,56.59,1498646.0,48.7271,48.8045,48.6496,48.7098,1498646.0
2018-06-11 09:30:00,56.61,56.74,56.43,56.59,436834.0,48.7271,48.839,48.5721,48.7098,436834.0
2018-06-11 09:40:00,56.59,56.62,56.35,56.38,453983.0,48.7098,48.7357,48.5033,48.5291,453983.0
2018-06-11 09:50:00,56.37,56.42,56.27,56.28,226435.0,48.5205,48.5635,48.4344,48.443,226435.0
2018-06-11 10:00:00,56.29,56.53,56.29,56.45,282000.0,48.4516,48.6582,48.4516,48.5893,282000.0
2018-06-11 10:10:00,56.45,56.51,56.34,56.43,235115.0,48.5893,48.641,48.4947,48.5721,235115.0
2018-06-11 10:20:00,56.43,56.53,56.39,56.4,121891.0,48.5721,48.6582,48.5377,48.5463,121891.0
2018-06-11 10:30:00,56.4,56.44,56.39,56.42,113321.0,48.5463,48.5807,48.5377,48.5635,113321.0
2018-06-11 10:40:00,56.42,56.47,56.38,56.46,161152.0,48.5635,48.6065,48.5291,48.5979,161152.0
2018-06-11 10:50:00,56.46,56.46,56.34,56.37,174165.0,48.5979,48.5979,48.4947,48.5205,174165.0
2018-06-11 11:00:00,56.38,56.42,56.36,56.41,85843.0,48.5291,48.5635,48.5119,48.5549,85843.0
2018-06-11 11:10:00,56.41,56.44,56.34,56.41,156754.0,48.5549,48.5807,48.4947,48.5549,156754.0
2018-06-11 11:20:00,56.41,56.47,56.41,56.46,111524.0,48.5549,48.6065,48.5549,48.5979,111524.0
2018-06-11 11:30:00,56.45,56.49,56.42,56.42,90533.0,48.5893,48.6238,48.5635,48.5635,90533.0
2018-06-11 11:40:00,56.43,56.52,56.43,56.47,111800.0,48.5721,48.6496,48.5721,48.6065,111800.0
2018-06-11 11:50:00,56.48,56.51,56.46,56.5,92233.0,48.6152,48.641,48.5979,48.6324,92233.0
2018-06-11 12:00:00,56.5,56.51,56.48,56.49,78917.0,48.6324,48.641,48.6152,48.6238,78917.0
2018-06-11 12:10:00,56.49,56.55,56.48,56.53,107631.0,48.6238,48.6754,48.6152,48.6582,107631.0
2018-06-11 12:20:00,56.53,56.54,56.48,56.51,104877.0,48.6582,48.6668,48.6152,48.641,104877.0
2018-06-11 12:30:00,56.51,56.54,56.49,56.5,84193.0,48.641,48.6668,48.6238,48.6324,84193.0
2018-06-11 12:40:00,56.51,56.51,56.45,56.48,84225.0,48.641,48.641,48.5893,48.6152,84225.0
2018-06-11 12:50:00,56.47,56.5,56.47,56.48,78449.0,48.6065,48.6324,48.6065,48.6152,78449.0
2018-06-11 13:00:00,56.5,56.51,56.47,56.48,51427.0,48.6324,48.641,48.6065,48.6152,51427.0
2018-06-11 13:10:00,56.49,56.57,56.49,56.54,86272.0,48.6238,48.6926,48.6238,48.6668,86272.0
2018-06-11 13:20:00,56.54,56.57,56.53,56.56,71757.0,48.6668,48.6926,48.6582,48.684,71757.0
2018-06-11 13:30:00,56.56,56.62,56.54,56.61,76260.0,48.684,48.7357,48.6668,48.7271,76260.0
2018-06-11 13:40:00,56.62,56.68,56.59,56.67,109663.0,48.7357,48.7873,48.7098,48.7787,109663.0
2018-06-11 13:50:00,56.67,56.68,56.63,56.65,106700.0,48.7787,48.7873,48.7443,48.7615,106700.0
2018-06-11 14:00:00,56.64,56.67,56.63,56.65,92803.0,48.7529,48.7787,48.7443,48.7615,92803.0
2018-06-11 14:10:00,56.65,56.66,56.61,56.62,73292.0,48.7615,48.7701,48.7271,48.7357,73292.0
2018-06-11 14:20:00,56.62,56.66,56.61,56.66,80698.0,48.7357,48.7701,48.7271,48.7701,80698.0
2018-06-11 14:30:00,56.66,56.67,56.61,56.61,94005.0,48.7701,48.7787,48.7271,48.7271,94005.0
2018-06-11 14:40:00,56.61,56.61,56.58,56.58,82606.0,48.7271,48.7271,48.7012,48.7012,82606.0
2018-06-11 14:50:00,56.59,56.63,56.58,56.63,56252.0,48.7098,48.7443,48.7012,48.7443,56252.0
2018-06-11 15:00:00,56.63,56.66,56.61,56.61,116391.0,48.7443,48.7701,48.7271,48.7271,116391.0
2018-06-11 15:10:00,56.61,56.66,56.6,56.62,131718.0,48.7271,48.7701,48.7184,48.7357,131718.0
2018-06-11 15:20:00,56.61,56.63,56.59,56.59,145598.0,48.7271,48.7443,48.7098,48.7098,145598.0
2018-06-11 15:30:00,56.59,56.61,56.56,56.6,194795.0,48.7098,48.7271,48.684,48.7184,194795.0
2018-06-11 15:40:00,56.59,56.6,56.56,56.6,188702.0,48.7098,48.7184,48.684,48.7184,188702.0
2018-06-11 15:50:00,56.59,56.59,56.45,56.47,630988.0,48.7098,48.7098,48.5893,48.6065,630988.0
2018-06-12 09:30:00,56.6,56.9,56.6,56.73,320892.0,48.7184,48.9767,48.7184,48.8303,320892.0
2018-06-12 09:40:00,56.74,56.87,56.65,56.75,209127.0,48.839,48.9508,48.7615,48.8476,209127.0
2018-06-12 09:50:00,56.75,56.82,56.7,56.82,142450.0,48.8476,48.9078,48.8045,48.9078,142450.0
2018-06-12 10:00:00,56.81,56.82,56.73,56.78,111962.0,48.8992,48.9078,48.8303,48.8734,111962.0
2018-06-12 10:10:00,56.78,56.8,56.7,56.74,138137.0,48.8734,48.8906,48.8045,48.839,138137.0
2018-06-12 10:20:00,56.75,56.81,56.74,56.79,97020.0,48.8476,48.8992,48.839,48.882,97020.0
2018-06-12 10:30:00,56.79,56.82,56.68,56.76,168381.0,48.882,48.9078,48.7873,48.8562,168381.0
2018-06-12 10:40:00,56.75,56.82,56.72,56.8,106603.0,48.8476,48.9078,48.8217,48.8906,106603.0
2018-06-12 10:50:00,56.81,56.82,56.53,56.67,271152.0,48.8992,48.9078,48.6582,48.7787,271152.0
2018-06-12 11:00:00,56.68,56.79,56.67,56.78,100939.0,48.7873,48.882,48.7787,48.8734,100939.0
2018-06-12 11:10:00,56.78,56.79,56.74,56.77,84807.0,48.8734,48.882,48.839,48.8648,84807.0
2018-06-12 11:20:00,56.76,56.81,56.74,56.77,109820.0,48.8562,48.8992,48.839,48.8648,109820.0
2018-06-12 11:30:00,56.77,56.78,56.63,56.71,205332.0,48.8648,48.8734,48.7443,48.8131,205332.0
2018-06-12 11:40:00,56.71,56.77,56.71,56.75,96277.0,48.8131,48.8648,48.8131,48.8476,96277.0
2018-06-12 11:50:00,56.74,56.83,56.74,56.79,107325.0,48.839,48.9164,48.839,48.882,107325.0
2018-06-12 12:00:00,56.78,56.82,56.76,56.79,60383.0,48.8734,48.9078,48.8562,48.882,60383.0
2018-06-12 12:10:00,56.8,56.83,56.78,56.79,58797.0,48.8906,48.9164,48.8734,48.882,58797.0
2018-06-12 12:20:00,56.79,56.82,56.72,56.75,117732.0,48.882,48.9078,48.8217,48.8476,117732.0
2018-06-12 12:30:00,56.75,56.78,56.71,56.73,77485.0,48.8476,48.8734,48.8131,48.8303,77485.0
2018-06-12 12:40:00,56.73,56.75,56.72,56.75,60924.0,48.8303,48.8476,48.8217,48.8476,60924.0
2018-06-12 12:50:00,56.75,56.75,56.7,56.71,77500.0,48.8476,48.8476,48.8045,48.8131,77500.0
2018-06-12 13:00:00,56.71,56.73,56.67,56.73,91627.0,48.8131,48.8303,48.7787,48.8303,91627.0
2018-06-12 13:10:00,56.72,56.73,56.65,56.66,105293.0,48.8217,48.8303,48.7615,48.7701,105293.0
2018-06-12 13:20:00,56.65,56.67,56.59,56.62,146773.0,48.7615,48.7787,48.7098,48.7357,146773.0
2018-06-12 13:30:00,56.62,56.67,56.59,56.59,141347.0,48.7357,48.7787,48.7098,48.7098,141347.0
2018-06-12 13:40:00,56.59,56.68,56.59,56.67,105012.0,48.7098,48.7873,48.7098,48.7787,105012.0
2018-06-12 13:50:00,56.67,56.75,56.65,56.7,117212.0,48.7787,48.8476,48.7615,48.8045,117212.0
2018-06-12 14:00:00,56.71,56.71,56.53,56.59,248968.0,48.8131,48.8131,48.6582,48.7098,248968.0
2018-06-12 14:10:00,56.59,56.63,56.58,56.58,172588.0,48.7098,48.7443,48.7012,48.7012,172588.0
2018-06-12 14:20:00,56.58,56.59,56.42,56.43,234753.0,48.7012,48.7098,48.5635,48.5721,234753.0
2018-06-12 14:30:00,56.44,56.46,56.31,56.33,201229.0,48.5807,48.5979,48.4688,48.486,201229.0
2018-06-12 14:40:00,56.32,56.45,56.31,56.45,225174.0,48.4774,48.5893,48.4688,48.5893,225174.0
2018-06-12 14:50:00,56.45,56.45,56.34,56.35,176949.0,48.5893,48.5893,48.4947,48.5033,176949.0
2018-06-12 15:00:00,56.35,56.37,56.32,56.34,200054.0,48.5033,48.5205,48.4774,48.4947,200054.0
2018-06-12 15:10:00,56.35,56.41,56.3,56.36,183779.0,48.5033,48.5549,48.4602,48.5119,183779.0
2018-06-12 15:20:00,56.37,56.43,56.32,56.43,268124.0,48.5205,48.5721,48.4774,48.5721,268124.0
2018-06-12 15:30:00,56.43,56.43,56.35,56.41,214256.0,48.5721,48.5721,48.5033,48.5549,214256.0
2018-06-12 15:40:00,56.4,56.45,56.35,56.45,324462.0,48.5463,48.5893,48.5033,48.5893,324462.0
2018-06-12 15:50:00,56.45,56.51,56.45,56.49,677186.0,48.5893,48.641,48.5893,48.6238,677186.0
2018-06-13 09:30:00,56.51,56.69,56.39,56.44,338444.0,48.641,48.7959,48.5377,48.5807,338444.0
2018-06-13 09:40:00,56.46,56.49,56.22,56.35,321551.0,48.5979,48.6238,48.3914,48.5033,321551.0
2018-06-13 09:50:00,56.35,56.46,56.26,56.27,189220.0,48.5033,48.5979,48.4258,48.4344,189220.0
2018-06-13 10:00:00,56.26,56.35,56.18,56.21,232006.0,48.4258,48.5033,48.3569,48.3828,232006.0
2018-06-13 10:10:00,56.22,56.46,56.19,56.42,136491.0,48.3914,48.5979,48.3655,48.5635,136491.0
2018-06-13 10:20:00,56.41,56.43,56.34,56.39,82066.0,48.5549,48.5721,48.4947,48.5377,82066.0
2018-06-13 10:30:00,56.4,56.43,56.31,56.42,172285.0,48.5463,48.5721,48.4688,48.5635,172285.0
2018-06-13 10:40:00,56.41,56.47,56.37,56.41,97473.0,48.5549,48.6065,48.5205,48.5549,97473.0
2018-06-13 10:50:00,56.41,56.42,56.34,56.37,77293.0,48.5549,48.5635,48.4947,48.5205,77293.0
2018-06-13 11:00:00,56.37,56.46,56.36,56.46,99878.0,48.5205,48.5979,48.5119,48.5979,99878.0
2018-06-13 11:10:00,56.46,56.57,56.45,56.57,108492.0,48.5979,48.6926,48.5893,48.6926,108492.0
2018-06-13 11:20:00,56.57,56.69,56.51,56.68,222866.0,48.6926,48.7959,48.641,48.7873,222866.0
2018-06-13 11:30:00,56.68,56.7,56.6,56.63,148293.0,48.7873,48.8045,48.7184,48.7443,148293.0
2018-06-13 11:40:00,56.63,56.7,56.63,56.65,112917.0,48.7443,48.8045,48.7443,48.7615,112917.0
2018-06-13 11:50:00,56.65,56.66,56.59,56.62,133064.0,48.7615,48.7701,48.7098,48.7357,133064.0
2018-06-13 12:00:00,56.62,56.66,56.57,56.58,143943.0,48.7357,48.7701,48.6926,48.7012,143943.0
2018-06-13 12:10:00,56.58,56.62,56.53,56.54,118708.0,48.7012,48.7357,48.6582,48.6668,118708.0
2018-06-13 12:20:00,56.54,56.55,56.47,56.5,120033.0,48.6668,48.6754,48.6065,48.6324,120033.0
2018-06-13 12:30:00,56.5,56.56,56.5,56.55,36467.0,48.6324,48.684,48.6324,48.6754,36467.0
2018-06-13 12:40:00,56.55,56.59,56.53,56.59,54438.0,48.6754,48.7098,48.6582,48.7098,54438.0
2018-06-13 12:50:00,56.58,56.59,56.52,56.52,68974.0,48.7012,48.7098,48.6496,48.6496,68974.0
2018-06-13 13:00:00,56.52,56.53,56.49,56.51,61877.0,48.6496,48.6582,48.6238,48.641,61877.0
2018-06-13 13:10:00,56.51,56.54,56.49,56.54,49073.0,48.641,48.6668,48.6238,48.6668,49073.0
2018-06-13 13:20:00,56.54,56.55,56.51,56.53,63886.0,48.6668,48.6754,48.641,48.6582,63886.0
2018-06-13 13:30:00,56.52,56.57,56.52,56.56,80173.0,48.6496,48.6926,48.6496,48.684,80173.0
2018-06-13 13:40:00,56.56,56.58,56.52,56.55,75395.0,48.684,48.7012,48.6496,48.6754,75395.0
2018-06-13 13:50:00,56.55,56.58,56.53,56.58,64130.0,48.6754,48.7012,48.6582,48.7012,64130.0
2018-06-13 14:00:00,56.57,56.58,56.43,56.44,140323.0,48.6926,48.7012,48.5721,48.5807,140323.0
2018-06-13 14:10:00,56.45,56.5,56.44,56.47,91507.0,48.5893,48.6324,48.5807,48.6065,91507.0
2018-06-13 14:20:00,56.46,56.47,56.33,56.4,154943.0,48.5979,48.6065,48.486,48.5463,154943.0
2018-06-13 14:30:00,56.39,56.4,56.24,56.26,242770.0,48.5377,48.5463,48.4086,48.4258,242770.0
2018-06-13 14:40:00,56.26,56.29,56.2,56.23,156880.0,48.4258,48.4516,48.3741,48.4,156880.0
2018-06-13 14:50:00,56.23,56.28,56.22,56.24,178808.0,48.4,48.443,48.3914,48.4086,178808.0
2018-06-13 15:00:00,56.25,56.36,56.24,56.32,234181.0,48.4172,48.5119,48.4086,48.4774,234181.0
2018-06-13 15:10:00,56.32,56.34,56.28,56.3,128325.0,48.4774,48.4947,48.443,48.4602,128325.0
2018-06-13 15:20:00,56.29,56.38,56.29,56.3,165562.0,48.4516,48.5291,48.4516,48.4602,165562.0
2018-06-13 15:30:00,56.3,56.35,56.29,56.33,149846.0,48.4602,48.5033,48.4516,48.486,149846.0
2018-06-13 15:40:00,56.33,56.35,56.26,56.26,238293.0,48.486,48.5033,48.4258,48.4258,238293.0
2018-06-13 15:50:00,56.27,56.29,56.19,56.21,682059.0,48.4344,48.4516,48.3655,48.3828,682059.0
2018-06-14 09:30:00,56.49,56.65,56.31,56.57,484512.0,48.6238,48.7615,48.4688,48.6926,484512.0
2018-06-14 09:40:00,56.57,56.76,56.51,56.59,361561.0,48.6926,48.8562,48.641,48.7098,361561.0
2018-06-14 09:50:00,56.58,56.58,56.4,56.47,263530.0,48.7012,48.7012,48.5463,48.6065,263530.0
2018-06-14 10:00:00,56.47,56.5,56.31,56.46,362007.0,48.6065,48.6324,48.4688,48.5979,362007.0
2018-06-14 10:10:00,56.45,56.57,56.4,56.42,346279.0,48.5893,48.6926,48.5463,48.5635,346279.0
2018-06-14 10:20:00,56.42,56.58,56.37,56.49,327087.0,48.5635,48.7012,48.5205,48.6238,327087.0
2018-06-14 10:30:00,56.5,56.62,56.5,56.55,121562.0,48.6324,48.7357,48.6324,48.6754,121562.0
2018-06-14 10:40:00,56.56,56.58,56.5,56.57,103710.0,48.684,48.7012,48.6324,48.6926,103710.0
2018-06-14 10:50:00,56.57,56.64,56.5,56.62,196462.0,48.6926,48.7529,48.6324,48.7357,196462.0
2018-06-14 11:00:00,56.61,56.62,56.48,56.51,147772.0,48.7271,48.7357,48.6152,48.641,147772.0
2018-06-14 11:10:00,56.5,56.6,56.49,56.6,111636.0,48.6324,48.7184,48.6238,48.7184,111636.0
2018-06-14 11:20:00,56.6,56.7,56.6,56.69,169176.0,48.7184,48.8045,48.7184,48.7959,169176.0
2018-06-14 11:30:00,56.69,56.76,56.68,56.7,171482.0,48.7959,48.8562,48.7873,48.8045,171482.0
2018-06-14 11:40:00,56.69,56.78,56.69,56.75,325021.0,48.7959,48.8734,48.7959,48.8476,325021.0
2018-06-14 11:50:00,56.75,56.79,56.72,56.78,230133.0,48.8476,48.882,48.8217,48.8734,230133.0
2018-06-14 12:00:00,56.79,56.83,56.75,56.81,175063.0,48.882,48.9164,48.8476,48.8992,175063.0
2018-06-14 12:10:00,56.81,56.84,56.79,56.79,140480.0,48.8992,48.925,48.882,48.882,140480.0
2018-06-14 12:20:00,56.8,56.86,56.79,56.8,244191.0,48.8906,48.9422,48.882,48.8906,244191.0
2018-06-14 12:30:00,56.8,56.89,56.79,56.81,293833.0,48.8906,48.9681,48.882,48.8992,293833.0
2018-06-14 12:40:00,56.81,56.87,56.81,56.83,125882.0,48.8992,48.9508,48.8992,48.9164,125882.0
2018-06-14 12:50:00,56.84,56.88,56.83,56.84,115008.0,48.925,48.9595,48.9164,48.925,115008.0
2018-06-14 13:00:00,56.84,56.86,56.79,56.82,234222.0,48.925,48.9422,48.882,48.9078,234222.0
2018-06-14 13:10:00,56.82,56.85,56.8,56.82,117749.0,48.9078,48.9336,48.8906,48.9078,117749.0
2018-06-14 13:20:00,56.83,56.89,56.81,56.87,192871.0,48.9164,48.9681,48.8992,48.9508,192871.0
2018-06-14 13:30:00,56.87,56.91,56.84,56.9,227096.0,48.9508,48.9853,48.925,48.9767,227096.0
2018-06-14 13:40:00,56.9,56.97,56.89,56.97,107892.0,48.9767,49.0369,48.9681,49.0369,107892.0
2018-06-14 13:50:00,56.97,57.04,56.96,57.02,300688.0,49.0369,49.0972,49.0283,49.08,300688.0
2018-06-14 14:00:00,57.02,57.06,56.99,57.04,136593.0,49.08,49.1144,49.0541,49.0972,136593.0
2018-06-14 14:10:00,57.05,57.05,56.97,56.99,135127.0,49.1058,49.1058,49.0369,49.0541,135127.0
2018-06-14 14:20:00,56.99,56.99,56.94,56.98,142262.0,49.0541,49.0541,49.0111,49.0455,142262.0
2018-06-14 14:30:00,56.98,57.0,56.93,56.94,128047.0,49.0455,49.0627,49.0025,49.0111,128047.0
2018-06-14 14:40:00,56.94,56.95,56.88,56.91,162408.0,49.0111,49.0197,48.9595,48.9853,162408.0
2018-06-14 14:50:00,56.91,56.94,56.9,56.92,87486.0,48.9853,49.0111,48.9767,48.9939,87486.0
2018-06-14 15:00:00,56.92,56.94,56.88,56.93,138993.0,48.9939,49.0111,48.9595,49.0025,138993.0
2018-06-14 15:10:00,56.94,56.96,56.9,56.93,205351.0,49.0111,49.0283,48.9767,49.0025,205351.0
2018-06-14 15:20:00,56.92,57.0,56.92,56.96,148944.0,48.9939,49.0627,48.9939,49.0283,148944.0
2018-06-14 15:30:00,56.96,57.0,56.96,56.97,191894.0,49.0283,49.0627,49.0283,49.0369,191894.0
2018-06-14 15:40:00,56.97,57.07,56.96,57.07,309617.0,49.0369,49.123,49.0283,49.123,309617.0
2018-06-14 15:50:00,57.06,57.07,56.97,57.01,1039298.0,49.1144,49.123,49.0369,49.0714,1039298.0
2018-06-15 09:30:00,57.04,57.04,56.62,56.9,1932173.0,49.0972,49.0972,48.7357,48.9767,1932173.0
2018-06-15 09:40:00,56.91,56.92,56.57,56.6,224228.0,48.9853,48.9939,48.6926,48.7184,224228.0
2018-06-15 09:50:00,56.6,56.64,56.45,56.64,209893.0,48.7184,48.7529,48.5893,48.7529,209893.0
2018-06-15 10:00:00,56.64,56.65,56.53,56.55,156523.0,48.7529,48.7615,48.6582,48.6754,156523.0
2018-06-15 10:10:00,56.56,56.77,56.53,56.75,108740.0,48.684,48.8648,48.6582,48.8476,108740.0
2018-06-15 10:20:00,56.75,56.87,56.7,56.72,150226.0,48.8476,48.9508,48.8045,48.8217,150226.0
2018-06-15 10:30:00,56.71,56.75,56.65,56.69,124484.0,48.8131,48.8476,48.7615,48.7959,124484.0
2018-06-15 10:40:00,56.69,56.76,56.69,56.76,70746.0,48.7959,48.8562,48.7959,48.8562,70746.0
2018-06-15 10:50:00,56.76,56.83,56.7,56.83,94568.0,48.8562,48.9164,48.8045,48.9164,94568.0
2018-06-15 11:00:00,56.83,56.87,56.79,56.8,83257.0,48.9164,48.9508,48.882,48.8906,83257.0
2018-06-15 11:10:00,56.8,56.89,56.8,56.89,70768.0,48.8906,48.9681,48.8906,48.9681,70768.0
2018-06-15 11:20:00,56.89,56.9,56.84,56.85,121995.0,48.9681,48.9767,48.925,48.9336,121995.0
2018-06-15 11:30:00,56.85,56.88,56.81,56.81,83533.0,48.9336,48.9595,48.8992,48.8992,83533.0
2018-06-15 11:40:00,56.81,56.86,56.8,56.84,66508.0,48.8992,48.9422,48.8906,48.925,66508.0
2018-06-15 11:50:00,56.84,56.94,56.83,56.92,68676.0,48.925,49.0111,48.9164,48.9939,68676.0
2018-06-15 12:00:00,56.93,56.99,56.92,56.97,72230.0,49.0025,49.0541,48.9939,49.0369,72230.0
2018-06-15 12:10:00,56.96,56.97,56.9,56.96,67300.0,49.0283,49.0369,48.9767,49.0283,67300.0
2018-06-15 12:20:00,56.95,56.98,56.93,56.97,67777.0,49.0197,49.0455,49.0025,49.0369,67777.0
2018-06-15 12:30:00,56.97,56.98,56.91,56.93,57174.0,49.0369,49.0455,48.9853,49.0025,57174.0
2018-06-15 12:40:00,56.94,56.96,56.9,56.94,119178.0,49.0111,49.0283,48.9767,49.0111,119178.0
2018-06-15 12:50:00,56.94,56.95,56.91,56.92,59803.0,49.0111,49.0197,48.9853,48.9939,59803.0
2018-06-15 13:00:00,56.93,56.94,56.91,56.92,68745.0,49.0025,49.0111,48.9853,48.9939,68745.0
2018-06-15 13:10:00,56.93,56.95,56.91,56.91,55455.0,49.0025,49.0197,48.9853,48.9853,55455.0
2018-06-15 13:20:00,56.91,56.92,56.9,56.92,45372.0,48.9853,48.9939,48.9767,48.9939,45372.0
2018-06-15 13:30:00,56.91,56.93,56.89,56.89,35705.0,48.9853,49.0025,48.9681,48.9681,35705.0
2018-06-15 13:40:00,56.89,56.93,56.88,56.89,83374.0,48.9681,49.0025,48.9595,48.9681,83374.0
2018-06-15 13:50:00,56.89,56.9,56.84,56.87,56687.0,48.9681,48.9767,48.925,48.9508,56687.0
2018-06-15 14:00:00,56.87,56.92,56.86,56.92,80206.0,48.9508,48.9939,48.9422,48.9939,80206.0
2018-06-15 14:10:00,56.92,56.94,56.89,56.94,68663.0,48.9939,49.0111,48.9681,49.0111,68663.0
2018-06-15 14:20:00,56.93,56.99,56.93,56.98,91461.0,49.0025,49.0541,49.0025,49.0455,91461.0
2018-06-15 14:30:00,56.98,57.01,56.96,56.99,96742.0,49.0455,49.0714,49.0283,49.0541,96742.0
2018-06-15 14:40:00,57.0,57.08,57.0,57.05,139459.0,49.0627,49.1316,49.0627,49.1058,139459.0
2018-06-15 14:50:00,57.05,57.07,57.03,57.07,89524.0,49.1058,49.123,49.0886,49.123,89524.0
2018-06-15 15:00:00,57.06,57.1,57.05,57.07,78159.0,49.1144,49.1488,49.1058,49.123,78159.0
2018-06-15 15:10:00,57.07,57.07,57.01,57.03,90699.0,49.123,49.123,49.0714,49.0886,90699.0
2018-06-15 15:20:00,57.03,57.04,56.99,57.03,130291.0,49.0886,49.0972,49.0541,49.0886,130291.0
2018-06-15 15:30:00,57.03,57.03,56.99,57.02,133563.0,49.0886,49.0886,49.0541,49.08,133563.0
2018-06-15 15:40:00,57.02,57.02,56.97,56.97,220985.0,49.08,49.08,49.0369,49.0369,220985.0
2018-06-15 15:50:00,56.98,57.21,56.97,57.11,1229845.0,49.0455,49.2435,49.0369,49.1574,1229845.0
2018-06-18 09:30:00,56.83,56.83,56.21,56.23,479095.0,48.9164,48.9164,48.3828,48.4,479095.0
2018-06-18 09:40:00,56.22,56.34,56.1,56.19,314167.0,48.3914,48.4947,48.2881,48.3655,314167.0
2018-06-18 09:50:00,56.18,56.31,56.16,56.29,232225.0,48.3569,48.4688,48.3397,48.4516,232225.0
2018-06-18 10:00:00,56.29,56.33,56.24,56.31,160456.0,48.4516,48.486,48.4086,48.4688,160456.0
2018-06-18 10:10:00,56.31,56.6,56.3,56.51,562470.0,48.4688,48.7184,48.4602,48.641,562470.0
2018-06-18 10:20:00,56.51,56.67,56.51,56.66,442447.0,48.641,48.7787,48.641,48.7701,442447.0
2018-06-18 10:30:00,56.65,56.97,56.59,56.97,309920.0,48.7615,49.0369,48.7098,49.0369,309920.0
2018-06-18 10:40:00,56.98,57.08,56.9,57.01,207030.0,49.0455,49.1316,48.9767,49.0714,207030.0
2018-06-18 10:50:00,57.0,57.08,56.95,56.99,261866.0,49.0627,49.1316,49.0197,49.0541,261866.0
2018-06-18 11:00:00,56.99,57.1,56.96,57.1,112789.0,49.0541,49.1488,49.0283,49.1488,112789.0
2018-06-18 11:10:00,57.1,57.15,57.03,57.08,164825.0,49.1488,49.1919,49.0886,49.1316,164825.0
2018-06-18 11:20:00,57.09,57.19,57.0,57.13,202279.0,49.1402,49.2263,49.0627,49.1746,202279.0
2018-06-18 11:30:00,57.14,57.15,57.04,57.13,141173.0,49.1833,49.1919,49.0972,49.1746,141173.0
2018-06-18 11:40:00,57.13,57.19,57.09,57.18,96305.0,49.1746,49.2263,49.1402,49.2177,96305.0
2018-06-18 11:50:00,57.18,57.24,57.13,57.16,90440.0,49.2177,49.2693,49.1746,49.2005,90440.0
2018-06-18 12:00:00,57.17,57.19,57.12,57.13,107313.0,49.2091,49.2263,49.166,49.1746,107313.0
2018-06-18 12:10:00,57.12,57.15,57.09,57.12,95762.0,49.166,49.1919,49.1402,49.166,95762.0
2018-06-18 12:20:00,57.11,57.13,57.04,57.08,93827.0,49.1574,49.1746,49.0972,49.1316,93827.0
2018-06-18 12:30:00,57.08,57.16,57.04,57.16,120773.0,49.1316,49.2005,49.0972,49.2005,120773.0
2018-06-18 12:40:00,57.17,57.25,57.11,57.19,383385.0,49.2091,49.2779,49.1574,49.2263,383385.0
2018-06-18 12:50:00,57.19,57.3,57.16,57.23,432004.0,49.2263,49.321,49.2005,49.2607,432004.0
2018-06-18 13:00:00,57.24,57.24,57.13,57.14,103773.0,49.2693,49.2693,49.1746,49.1833,103773.0
2018-06-18 13:10:00,57.14,57.17,57.1,57.13,90930.0,49.1833,49.2091,49.1488,49.1746,90930.0
2018-06-18 13:20:00,57.13,57.13,57.09,57.09,178858.0,49.1746,49.1746,49.1402,49.1402,178858.0
2018-06-18 13:30:00,57.1,57.18,57.09,57.13,108437.0,49.1488,49.2177,49.1402,49.1746,108437.0
2018-06-18 13:40:00,57.13,57.18,57.11,57.16,138947.0,49.1746,49.2177,49.1574,49.2005,138947.0
2018-06-18 13:50:00,57.16,57.25,57.16,57.21,232081.0,49.2005,49.2779,49.2005,49.2435,232081.0
2018-06-18 14:00:00,57.21,57.22,57.12,57.14,177378.0,49.2435,49.2521,49.166,49.1833,177378.0
2018-06-18 14:10:00,57.14,57.22,57.14,57.22,101936.0,49.1833,49.2521,49.1833,49.2521,101936.0
2018-06-18 14:20:00,57.22,57.22,57.12,57.12,89356.0,49.2521,49.2521,49.166,49.166,89356.0
2018-06-18 14:30:00,57.13,57.18,57.12,57.16,89346.0,49.1746,49.2177,49.166,49.2005,89346.0
2018-06-18 14:40:00,57.17,57.18,57.13,57.16,148185.0,49.2091,49.2177,49.1746,49.2005,148185.0
2018-06-18 14:50:00,57.17,57.18,57.12,57.16,74045.0,49.2091,49.2177,49.166,49.2005,74045.0
2018-06-18 15:00:00,57.16,57.16,57.12,57.15,51827.0,49.2005,49.2005,49.166,49.1919,51827.0
2018-06-18 15:10:00,57.15,57.19,57.14,57.19,92656.0,49.1919,49.2263,49.1833,49.2263,92656.0
2018-06-18 15:20:00,57.19,57.31,57.18,57.29,157356.0,49.2263,49.3296,49.2177,49.3124,157356.0
2018-06-18 15:30:00,57.29,57.3,57.23,57.23,137775.0,49.3124,49.321,49.2607,49.2607,137775.0
2018-06-18 15:40:00,57.23,57.3,57.2,57.29,205005.0,49.2607,49.321,49.2349,49.3124,205005.0
2018-06-18 15:50:00,57.28,57.32,57.21,57.21,513269.0,49.3038,49.3382,49.2435,49.2435,513269.0
2018-06-19 09:30:00,56.65,56.9,56.54,56.76,284149.0,48.7615,48.9767,48.6668,48.8562,284149.0
2018-06-19 09:40:00,56.75,56.84,56.55,56.55,193239.0,48.8476,48.925,48.6754,48.6754,193239.0
2018-06-19 09:50:00,56.55,56.57,56.48,56.5,162014.0,48.6754,48.6926,48.6152,48.6324,162014.0
2018-06-19 10:00:00,56.5,56.56,56.4,56.4,221536.0,48.6324,48.684,48.5463,48.5463,221536.0
2018-06-19 10:10:00,56.4,56.48,56.34,56.47,137670.0,48.5463,48.6152,48.4947,48.6065,137670.0
2018-06-19 10:20:00,56.47,56.56,56.4,56.51,118851.0,48.6065,48.684,48.5463,48.641,118851.0
2018-06-19 10:30:00,56.51,56.51,56.42,56.44,292327.0,48.641,48.641,48.5635,48.5807,292327.0
2018-06-19 10:40:00,56.43,56.49,56.38,56.46,163165.0,48.5721,48.6238,48.5291,48.5979,163165.0
2018-06-19 10:50:00,56.45,56.7,56.45,56.7,138618.0,48.5893,48.8045,48.5893,48.8045,138618.0
2018-06-19 11:00:00,56.71,56.72,56.61,56.68,117071.0,48.8131,48.8217,48.7271,48.7873,117071.0
2018-06-19 11:10:00,56.69,56.75,56.68,56.75,168703.0,48.7959,48.8476,48.7873,48.8476,168703.0
2018-06-19 11:20:00,56.74,56.74,56.63,56.65,119146.0,48.839,48.839,48.7443,48.7615,119146.0
2018-06-19 11:30:00,56.65,56.68,56.61,56.63,79353.0,48.7615,48.7873,48.7271,48.7443,79353.0
2018-06-19 11:40:00,56.63,56.74,56.58,56.72,167316.0,48.7443,48.839,48.7012,48.8217,167316.0
2018-06-19 11:50:00,56.73,56.73,56.65,56.68,127880.0,48.8303,48.8303,48.7615,48.7873,127880.0
2018-06-19 12:00:00,56.68,56.75,56.66,56.75,100510.0,48.7873,48.8476,48.7701,48.8476,100510.0
2018-06-19 12:10:00,56.75,56.9,56.73,56.87,121066.0,48.8476,48.9767,48.8303,48.9508,121066.0
2018-06-19 12:20:00,56.86,56.94,56.84,56.93,123801.0,48.9422,49.0111,48.925,49.0025,123801.0
2018-06-19 12:30:00,56.94,57.0,56.94,56.98,106834.0,49.0111,49.0627,49.0111,49.0455,106834.0
2018-06-19 12:40:00,56.98,57.05,56.97,57.04,85620.0,49.0455,49.1058,49.0369,49.0972,85620.0
2018-06-19 12:50:00,57.03,57.05,57.0,57.04,79027.0,49.0886,49.1058,49.0627,49.0972,79027.0
2018-06-19 13:00:00,57.03,57.08,57.03,57.04,64941.0,49.0886,49.1316,49.0886,49.0972,64941.0
2018-06-19 13:10:00,57.04,57.11,57.03,57.11,46379.0,49.0972,49.1574,49.0886,49.1574,46379.0
2018-06-19 13:20:00,57.1,57.11,57.03,57.07,69901.0,49.1488,49.1574,49.0886,49.123,69901.0
2018-06-19 13:30:00,57.06,57.06,56.97,57.0,65053.0,49.1144,49.1144,49.0369,49.0627,65053.0
2018-06-19 13:40:00,57.01,57.08,56.99,57.08,67085.0,49.0714,49.1316,49.0541,49.1316,67085.0
2018-06-19 13:50:00,57.08,57.12,57.04,57.12,112846.0,49.1316,49.166,49.0972,49.166,112846.0
2018-06-19 14:00:00,57.12,57.27,57.1,57.25,145759.0,49.166,49.2951,49.1488,49.2779,145759.0
2018-06-19 14:10:00,57.25,57.26,57.19,57.2,91818.0,49.2779,49.2865,49.2263,49.2349,91818.0
2018-06-19 14:20:00,57.21,57.22,57.16,57.21,139338.0,49.2435,49.2521,49.2005,49.2435,139338.0
2018-06-19 14:30:00,57.21,57.24,57.15,57.17,76579.0,49.2435,49.2693,49.1919,49.2091,76579.0
2018-06-19 14:40:00,57.17,57.2,57.15,57.17,68404.0,49.2091,49.2349,49.1919,49.2091,68404.0
2018-06-19 14:50:00,57.17,57.24,57.15,57.21,104301.0,49.2091,49.2693,49.1919,49.2435,104301.0
2018-06-19 15:00:00,57.22,57.24,57.19,57.21,99573.0,49.2521,49.2693,49.2263,49.2435,99573.0
2018-06-19 15:10:00,57.2,57.23,57.17,57.19,95596.0,49.2349,49.2607,49.2091,49.2263,95596.0
2018-06-19 15:20:00,57.2,57.2,57.15,57.16,94494.0,49.2349,49.2349,49.1919,49.2005,94494.0
2018-06-19 15:30:00,57.16,57.21,57.13,57.14,165227.0,49.2005,49.2435,49.1746,49.1833,165227.0
2018-06-19 15:40:00,57.13,57.27,57.12,57.26,330437.0,49.1746,49.2951,49.166,49.2865,330437.0
2018-06-19 15:50:00,57.26,57.5,57.26,57.42,1304336.0,49.2865,49.4931,49.2865,49.4243,1304336.0
2018-06-20 09:30:00,54.89,55.01,54.09,54.22,5783565.0,47.2466,47.3499,46.558,46.6699,5783565.0
2018-06-20 09:40:00,54.23,54.28,53.75,53.75,4034941.0,46.6785,46.7215,46.2653,46.2653,4034941.0
2018-06-20 09:50:00,53.75,54.19,53.75,53.86,2245911.0,46.2653,46.644,46.2653,46.36,2245911.0
2018-06-20 10:00:00,53.86,53.93,53.46,53.58,2591478.0,46.36,46.4202,46.0157,46.119,2591478.0
2018-06-20 10:10:00,53.58,53.64,53.39,53.44,1989927.0,46.119,46.1706,45.9554,45.9985,1989927.0
2018-06-20 10:20:00,53.43,53.47,53.15,53.16,1759255.0,45.9899,46.0243,45.7489,45.7575,1759255.0
2018-06-20 10:30:00,53.16,53.29,53.06,53.27,1525109.0,45.7575,45.8694,45.6714,45.8521,1525109.0
2018-06-20 10:40:00,53.27,53.28,52.78,52.79,1888651.0,45.8521,45.8608,45.4304,45.439,1888651.0
2018-06-20 10:50:00,52.79,53.06,52.77,52.88,1332214.0,45.439,45.6714,45.4218,45.5165,1332214.0
2018-06-20 11:00:00,52.88,52.92,52.61,52.79,1557247.0,45.5165,45.5509,45.2841,45.439,1557247.0
2018-06-20 11:10:00,52.79,52.81,52.56,52.57,1318588.0,45.439,45.4562,45.241,45.2496,1318588.0
2018-06-20 11:20:00,52.57,52.68,52.35,52.38,1478493.0,45.2496,45.3443,45.0603,45.0861,1478493.0
2018-06-20 11:30:00,52.38,52.65,52.32,52.58,867362.0,45.0861,45.3185,45.0344,45.2582,867362.0
2018-06-20 11:40:00,52.58,52.58,52.34,52.41,1021485.0,45.2582,45.2582,45.0517,45.1119,1021485.0
2018-06-20 11:50:00,52.41,52.57,52.38,52.49,753681.0,45.1119,45.2496,45.0861,45.1808,753681.0
2018-06-20 12:00:00,52.49,52.7,52.48,52.59,888245.0,45.1808,45.3615,45.1722,45.2668,888245.0
2018-06-20 12:10:00,52.59,52.79,52.56,52.78,1686867.0,45.2668,45.439,45.241,45.4304,1686867.0
2018-06-20 12:20:00,52.77,52.88,52.53,52.59,1124395.0,45.4218,45.5165,45.2152,45.2668,1124395.0
2018-06-20 12:30:00,52.59,52.6,52.34,52.36,943463.0,45.2668,45.2754,45.0517,45.0689,943463.0
2018-06-20 12:40:00,52.36,52.41,52.12,52.14,997761.0,45.0689,45.1119,44.8623,44.8795,997761.0
2018-06-20 12:50:00,52.15,52.18,51.96,52.0,1321763.0,44.8881,44.9139,44.7246,44.759,1321763.0
2018-06-20 13:00:00,52.0,52.1,51.91,52.01,995874.0,44.759,44.8451,44.6815,44.7676,995874.0
2018-06-20 13:10:00,52.02,52.02,51.84,51.89,854654.0,44.7762,44.7762,44.6213,44.6643,854654.0
2018-06-20 13:20:00,51.88,51.94,51.77,51.84,956616.0,44.6557,44.7074,44.561,44.6213,956616.0
2018-06-20 13:30:00,51.85,51.85,51.58,51.85,1300030.0,44.6299,44.6299,44.3975,44.6299,1300030.0
2018-06-20 13:40:00,51.85,51.97,51.84,51.94,814052.0,44.6299,44.7332,44.6213,44.7074,814052.0
2018-06-20 13:50:00,51.94,52.03,51.91,51.98,653248.0,44.7074,44.7848,44.6815,44.7418,653248.0
2018-06-20 14:00:00,51.98,52.22,51.98,52.08,1074629.0,44.7418,44.9484,44.7418,44.8279,1074629.0
2018-06-20 14:10:00,52.09,52.09,51.91,52.0,798914.0,44.8365,44.8365,44.6815,44.759,798914.0
2018-06-20 14:20:00,52.01,52.15,51.97,52.13,719281.0,44.7676,44.8881,44.7332,44.8709,719281.0
2018-06-20 14:30:00,52.12,52.21,52.01,52.01,736033.0,44.8623,44.9398,44.7676,44.7676,736033.0
2018-06-20 14:40:00,52.02,52.09,52.01,52.04,591324.0,44.7762,44.8365,44.7676,44.7934,591324.0
2018-06-20 14:50:00,52.05,52.07,51.98,52.01,559898.0,44.802,44.8192,44.7418,44.7676,559898.0
2018-06-20 15:00:00,52.01,52.06,51.95,51.97,629555.0,44.7676,44.8106,44.716,44.7332,629555.0
2018-06-20 15:10:00,51.98,51.98,51.77,51.82,734998.0,44.7418,44.7418,44.561,44.6041,734998.0
2018-06-20 15:20:00,51.81,51.95,51.8,51.9,944498.0,44.5955,44.716,44.5868,44.6729,944498.0
2018-06-20 15:30:00,51.89,52.12,51.89,52.0,1214565.0,44.6643,44.8623,44.6643,44.759,1214565.0
2018-06-20 15:40:00,52.0,52.05,51.96,52.0,1344390.0,44.759,44.802,44.7246,44.759,1344390.0
2018-06-20 15:50:00,52.0,52.28,51.99,52.22,3677728.0,44.759,45.0,44.7504,44.9484,3677728.0
2018-06-21 09:30:00,52.29,52.63,52.17,52.18,1639217.0,45.0086,45.3013,44.9053,44.9139,1639217.0
2018-06-21 09:40:00,52.18,52.25,52.0,52.05,1010854.0,44.9139,44.9742,44.759,44.802,1010854.0
2018-06-21 09:50:00,52.05,52.22,52.0,52.04,592530.0,44.802,44.9484,44.759,44.7934,592530.0
2018-06-21 10:00:00,52.04,52.07,51.8,51.82,824259.0,44.7934,44.8192,44.5868,44.6041,824259.0
2018-06-21 10:10:00,51.82,51.92,51.55,51.55,895158.0,44.6041,44.6901,44.3717,44.3717,895158.0
2018-06-21 10:20:00,51.55,51.65,51.42,51.42,643945.0,44.3717,44.4577,44.2598,44.2598,643945.0
2018-06-21 10:30:00,51.42,51.43,51.28,51.29,730557.0,44.2598,44.2684,44.1393,44.1479,730557.0
2018-06-21 10:40:00,51.29,51.29,51.04,51.04,770858.0,44.1479,44.1479,43.9327,43.9327,770858.0
2018-06-21 10:50:00,51.04,51.16,51.03,51.07,632834.0,43.9327,44.036,43.9241,43.9585,632834.0
2018-06-21 11:00:00,51.07,51.14,51.05,51.07,692782.0,43.9585,44.0188,43.9413,43.9585,692782.0
2018-06-21 11:10:00,51.06,51.12,51.0,51.0,388648.0,43.9499,44.0015,43.8982,43.8982,388648.0
2018-06-21 11:20:00,51.0,51.01,50.89,50.9,445178.0,43.8982,43.9069,43.8036,43.8122,445178.0
2018-06-21 11:30:00,50.89,51.13,50.89,51.12,863699.0,43.8036,44.0101,43.8036,44.0015,863699.0
2018-06-21 11:40:00,51.12,51.16,51.05,51.09,932534.0,44.0015,44.036,43.9413,43.9757,932534.0
2018-06-21 11:50:00,51.1,51.12,50.95,51.0,752027.0,43.9843,44.0015,43.8552,43.8982,752027.0
2018-06-21 12:00:00,51.01,51.07,50.9,50.93,525709.0,43.9069,43.9585,43.8122,43.838,525709.0
2018-06-21 12:10:00,50.93,50.93,50.81,50.9,913459.0,43.838,43.838,43.7347,43.8122,913459.0
2018-06-21 12:20:00,50.9,50.97,50.86,50.88,471611.0,43.8122,43.8724,43.7777,43.795,471611.0
2018-06-21 12:30:00,50.88,50.94,50.86,50.89,319804.0,43.795,43.8466,43.7777,43.8036,319804.0
2018-06-21 12:40:00,50.89,50.91,50.86,50.88,388178.0,43.8036,43.8208,43.7777,43.795,388178.0
2018-06-21 12:50:00,50.88,50.95,50.81,50.86,565837.0,43.795,43.8552,43.7347,43.7777,565837.0
2018-06-21 13:00:00,50.86,50.98,50.83,50.91,418611.0,43.7777,43.881,43.7519,43.8208,418611.0
2018-06-21 13:10:00,50.91,50.98,50.81,50.89,601535.0,43.8208,43.881,43.7347,43.8036,601535.0
2018-06-21 13:20:00,50.89,50.98,50.86,50.9,500632.0,43.8036,43.881,43.7777,43.8122,500632.0
2018-06-21 13:30:00,50.91,50.92,50.7,50.71,537497.0,43.8208,43.8294,43.64,43.6486,537497.0
2018-06-21 13:40:00,50.7,50.76,50.62,50.67,436932.0,43.64,43.6917,43.5712,43.6142,436932.0
2018-06-21 13:50:00,50.67,50.68,50.44,50.59,933792.0,43.6142,43.6228,43.4162,43.5453,933792.0
2018-06-21 14:00:00,50.59,50.84,50.57,50.79,838767.0,43.5453,43.7605,43.5281,43.7175,838767.0
2018-06-21 14:10:00,50.79,50.8,50.5,50.5,553228.0,43.7175,43.7261,43.4679,43.4679,553228.0
2018-06-21 14:20:00,50.51,50.55,50.45,50.53,560066.0,43.4765,43.5109,43.4248,43.4937,560066.0
2018-06-21 14:30:00,50.52,50.75,50.52,50.58,635810.0,43.4851,43.6831,43.4851,43.5367,635810.0
2018-06-21 14:40:00,50.58,50.62,50.51,50.57,354751.0,43.5367,43.5712,43.4765,43.5281,354751.0
2018-06-21 14:50:00,50.58,50.69,50.53,50.63,400369.0,43.5367,43.6314,43.4937,43.5798,400369.0
2018-06-21 15:00:00,50.63,50.64,50.51,50.52,427061.0,43.5798,43.5884,43.4765,43.4851,427061.0
2018-06-21 15:10:00,50.52,50.52,50.43,50.47,558722.0,43.4851,43.4851,43.4076,43.442,558722.0
2018-06-21 15:20:00,50.46,50.5,50.36,50.47,583545.0,43.4334,43.4679,43.3474,43.442,583545.0
2018-06-21 15:30:00,50.46,50.58,50.43,50.53,631772.0,43.4334,43.5367,43.4076,43.4937,631772.0
2018-06-21 15:40:00,50.53,50.58,50.48,50.58,868840.0,43.4937,43.5367,43.4507,43.5367,868840.0
2018-06-21 15:50:00,50.57,50.72,50.54,50.62,2749498.0,43.5281,43.6572,43.5023,43.5712,2749498.0
2018-06-22 09:30:00,51.03,51.5,50.93,51.23,1822894.0,43.9241,44.3286,43.838,44.0962,1822894.0
2018-06-22 09:40:00,51.22,51.4,51.04,51.26,1037142.0,44.0876,44.2425,43.9327,44.122,1037142.0
2018-06-22 09:50:00,51.26,51.26,51.07,51.15,700981.0,44.122,44.122,43.9585,44.0274,700981.0
2018-06-22 10:00:00,51.15,51.25,50.9,50.99,700276.0,44.0274,44.1134,43.8122,43.8896,700276.0
2018-06-22 10:10:00,50.98,51.07,50.95,50.97,658998.0,43.881,43.9585,43.8552,43.8724,658998.0
2018-06-22 10:20:00,50.97,51.04,50.84,50.9,522364.0,43.8724,43.9327,43.7605,43.8122,522364.0
2018-06-22 10:30:00,50.91,51.25,50.9,51.16,507270.0,43.8208,44.1134,43.8122,44.036,507270.0
2018-06-22 10:40:00,51.16,51.25,51.14,51.23,588260.0,44.036,44.1134,44.0188,44.0962,588260.0
2018-06-22 10:50:00,51.24,51.28,51.12,51.14,531043.0,44.1048,44.1393,44.0015,44.0188,531043.0
2018-06-22 11:00:00,51.15,51.17,51.0,51.03,380055.0,44.0274,44.0446,43.8982,43.9241,380055.0
2018-06-22 11:10:00,51.04,51.08,50.95,50.95,317841.0,43.9327,43.9671,43.8552,43.8552,317841.0
2018-06-22 11:20:00,50.96,51.01,50.82,50.92,389872.0,43.8638,43.9069,43.7433,43.8294,389872.0
2018-06-22 11:30:00,50.93,51.15,50.86,51.11,329022.0,43.838,44.0274,43.7777,43.9929,329022.0
2018-06-22 11:40:00,51.1,51.27,51.1,51.15,582987.0,43.9843,44.1306,43.9843,44.0274,582987.0
2018-06-22 11:50:00,51.15,51.38,51.12,51.33,573935.0,44.0274,44.2253,44.0015,44.1823,573935.0
2018-06-22 12:00:00,51.32,51.49,51.32,51.48,320036.0,44.1737,44.32,44.1737,44.3114,320036.0
2018-06-22 12:10:00,51.49,51.55,51.28,51.4,669897.0,44.32,44.3717,44.1393,44.2425,669897.0
2018-06-22 12:20:00,51.41,51.5,51.33,51.44,471805.0,44.2512,44.3286,44.1823,44.277,471805.0
2018-06-22 12:30:00,51.45,51.65,51.42,51.62,621022.0,44.2856,44.4577,44.2598,44.4319,621022.0
2018-06-22 12:40:00,51.63,51.63,51.55,51.55,361435.0,44.4405,44.4405,44.3717,44.3717,361435.0
2018-06-22 12:50:00,51.55,51.64,51.54,51.63,449551.0,44.3717,44.4491,44.3631,44.4405,449551.0
2018-06-22 13:00:00,51.63,51.72,51.55,51.62,450254.0,44.4405,44.518,44.3717,44.4319,450254.0
2018-06-22 13:10:00,51.61,51.69,51.55,51.56,271877.0,44.4233,44.4922,44.3717,44.3803,271877.0
2018-06-22 13:20:00,51.56,51.56,51.42,51.46,280867.0,44.3803,44.3803,44.2598,44.2942,280867.0
2018-06-22 13:30:00,51.47,51.58,51.44,51.51,378053.0,44.3028,44.3975,44.277,44.3372,378053.0
2018-06-22 13:40:00,51.52,51.59,51.37,51.39,261278.0,44.3458,44.4061,44.2167,44.2339,261278.0
2018-06-22 13:50:00,51.38,51.43,51.32,51.35,287721.0,44.2253,44.2684,44.1737,44.1995,287721.0
2018-06-22 14:00:00,51.36,51.42,51.3,51.36,214774.0,44.2081,44.2598,44.1565,44.2081,214774.0
2018-06-22 14:10:00,51.36,51.39,51.3,51.37,223788.0,44.2081,44.2339,44.1565,44.2167,223788.0
2018-06-22 14:20:00,51.38,51.57,51.35,51.56,418195.0,44.2253,44.3889,44.1995,44.3803,418195.0
2018-06-22 14:30:00,51.57,51.62,51.47,51.5,485621.0,44.3889,44.4319,44.3028,44.3286,485621.0
2018-06-22 14:40:00,51.5,51.51,51.46,51.47,173206.0,44.3286,44.3372,44.2942,44.3028,173206.0
2018-06-22 14:50:00,51.47,51.48,51.41,51.46,352653.0,44.3028,44.3114,44.2512,44.2942,352653.0
2018-06-22 15:00:00,51.46,51.46,51.35,51.44,378337.0,44.2942,44.2942,44.1995,44.277,378337.0
2018-06-22 15:10:00,51.44,51.44,51.34,51.34,267529.0,44.277,44.277,44.1909,44.1909,267529.0
2018-06-22 15:20:00,51.35,51.46,51.31,51.46,370375.0,44.1995,44.2942,44.1651,44.2942,370375.0
2018-06-22 15:30:00,51.46,51.54,51.45,51.48,384576.0,44.2942,44.3631,44.2856,44.3114,384576.0
2018-06-22 15:40:00,51.48,51.56,51.48,51.5,576455.0,44.3114,44.3803,44.3114,44.3286,576455.0
2018-06-22 15:50:00,51.5,51.5,51.21,51.23,1840541.0,44.3286,44.3286,44.079,44.0962,1840541.0
2018-06-25 09:30:00,51.14,51.44,51.11,51.15,635264.0,44.0188,44.277,43.9929,44.0274,635264.0
2018-06-25 09:40:00,51.15,51.17,50.86,50.88,437824.0,44.0274,44.0446,43.7777,43.795,437824.0
2018-06-25 09:50:00,50.88,50.93,50.51,50.52,431372.0,43.795,43.838,43.4765,43.4851,431372.0
2018-06-25 10:00:00,50.52,50.55,50.3,50.46,519411.0,43.4851,43.5109,43.2957,43.4334,519411.0
2018-06-25 10:10:00,50.45,50.53,50.4,50.5,333630.0,43.4248,43.4937,43.3818,43.4679,333630.0
2018-06-25 10:20:00,50.5,50.63,50.5,50.6,381987.0,43.4679,43.5798,43.4679,43.5539,381987.0
2018-06-25 10:30:00,50.59,50.77,50.59,50.66,434271.0,43.5453,43.7003,43.5453,43.6056,434271.0
2018-06-25 10:40:00,50.66,50.74,50.6,50.67,482705.0,43.6056,43.6745,43.5539,43.6142,482705.0
2018-06-25 10:50:00,50.67,50.67,50.58,50.59,300055.0,43.6142,43.6142,43.5367,43.5453,300055.0
2018-06-25 11:00:00,50.59,50.66,50.48,50.48,220739.0,43.5453,43.6056,43.4507,43.4507,220739.0
2018-06-25 11:10:00,50.48,50.5,50.35,50.36,342717.0,43.4507,43.4679,43.3388,43.3474,342717.0
2018-06-25 11:20:00,50.36,50.49,50.29,50.38,484992.0,43.3474,43.4593,43.2871,43.3646,484992.0
2018-06-25 11:30:00,50.38,50.48,50.34,50.4,225698.0,43.3646,43.4507,43.3302,43.3818,225698.0
2018-06-25 11:40:00,50.4,50.47,50.35,50.39,293185.0,43.3818,43.442,43.3388,43.3732,293185.0
2018-06-25 11:50:00,50.38,50.45,50.33,50.44,228074.0,43.3646,43.4248,43.3215,43.4162,228074.0
2018-06-25 12:00:00,50.43,50.45,50.25,50.25,237694.0,43.4076,43.4248,43.2527,43.2527,237694.0
2018-06-25 12:10:00,50.26,50.33,50.21,50.31,283005.0,43.2613,43.3215,43.2183,43.3043,283005.0
2018-06-25 12:20:00,50.32,50.32,50.25,50.3,218270.0,43.3129,43.3129,43.2527,43.2957,218270.0
2018-06-25 12:30:00,50.31,50.37,50.3,50.31,166191.0,43.3043,43.356,43.2957,43.3043,166191.0
2018-06-25 12:40:00,50.3,50.42,50.3,50.36,150869.0,43.2957,43.399,43.2957,43.3474,150869.0
2018-06-25 12:50:00,50.35,50.45,50.34,50.44,188476.0,43.3388,43.4248,43.3302,43.4162,188476.0
2018-06-25 13:00:00,50.43,50.44,50.35,50.36,144717.0,43.4076,43.4162,43.3388,43.3474,144717.0
2018-06-25 13:10:00,50.37,50.41,50.32,50.34,141803.0,43.356,43.3904,43.3129,43.3302,141803.0
2018-06-25 13:20:00,50.34,50.39,50.31,50.37,159897.0,43.3302,43.3732,43.3043,43.356,159897.0
2018-06-25 13:30:00,50.37,50.44,50.35,50.44,120764.0,43.356,43.4162,43.3388,43.4162,120764.0
2018-06-25 13:40:00,50.43,50.46,50.41,50.45,166733.0,43.4076,43.4334,43.3904,43.4248,166733.0
2018-06-25 13:50:00,50.45,50.48,50.4,50.48,193489.0,43.4248,43.4507,43.3818,43.4507,193489.0
2018-06-25 14:00:00,50.47,50.55,50.46,50.49,240805.0,43.442,43.5109,43.4334,43.4593,240805.0
2018-06-25 14:10:00,50.49,50.54,50.46,50.51,183028.0,43.4593,43.5023,43.4334,43.4765,183028.0
2018-06-25 14:20:00,50.51,50.52,50.46,50.48,182563.0,43.4765,43.4851,43.4334,43.4507,182563.0
2018-06-25 14:30:00,50.48,50.49,50.38,50.38,161216.0,43.4507,43.4593,43.3646,43.3646,161216.0
2018-06-25 14:40:00,50.38,50.43,50.37,50.4,377474.0,43.3646,43.4076,43.356,43.3818,377474.0
2018-06-25 14:50:00,50.39,50.48,50.33,50.47,303967.0,43.3732,43.4507,43.3215,43.442,303967.0
2018-06-25 15:00:00,50.47,50.52,50.45,50.46,218877.0,43.442,43.4851,43.4248,43.4334,218877.0
2018-06-25 15:10:00,50.45,50.47,50.4,50.47,319844.0,43.4248,43.442,43.3818,43.442,319844.0
2018-06-25 15:20:00,50.47,50.65,50.46,50.59,343424.0,43.442,43.597,43.4334,43.5453,343424.0
2018-06-25 15:30:00,50.59,50.76,50.51,50.72,606653.0,43.5453,43.6917,43.4765,43.6572,606653.0
2018-06-25 15:40:00,50.72,50.74,50.64,50.64,441968.0,43.6572,43.6745,43.5884,43.5884,441968.0
2018-06-25 15:50:00,50.64,50.8,50.64,50.66,1708081.0,43.5884,43.7261,43.5884,43.6056,1708081.0
2018-06-26 09:30:00,50.61,50.61,50.27,50.28,538324.0,43.5626,43.5626,43.2699,43.2785,538324.0
2018-06-26 09:40:00,50.28,50.38,50.11,50.29,488802.0,43.2785,43.3646,43.1322,43.2871,488802.0
2018-06-26 09:50:00,50.28,50.63,50.28,50.59,430900.0,43.2785,43.5798,43.2785,43.5453,430900.0
2018-06-26 10:00:00,50.6,50.61,50.47,50.57,230696.0,43.5539,43.5626,43.442,43.5281,230696.0
2018-06-26 10:10:00,50.57,50.63,50.51,50.54,230066.0,43.5281,43.5798,43.4765,43.5023,230066.0
2018-06-26 10:20:00,50.53,50.54,50.42,50.44,180518.0,43.4937,43.5023,43.399,43.4162,180518.0
2018-06-26 10:30:00,50.43,50.52,50.43,50.49,171177.0,43.4076,43.4851,43.4076,43.4593,171177.0
2018-06-26 10:40:00,50.5,50.5,50.37,50.41,242278.0,43.4679,43.4679,43.356,43.3904,242278.0
2018-06-26 10:50:00,50.41,50.45,50.4,50.44,247713.0,43.3904,43.4248,43.3818,43.4162,247713.0
2018-06-26 11:00:00,50.43,50.43,50.34,50.43,159030.0,43.4076,43.4076,43.3302,43.4076,159030.0
2018-06-26 11:10:00,50.42,50.44,50.34,50.34,224132.0,43.399,43.4162,43.3302,43.3302,224132.0
2018-06-26 11:20:00,50.34,50.34,50.3,50.3,174111.0,43.3302,43.3302,43.2957,43.2957,174111.0
2018-06-26 11:30:00,50.3,50.32,50.25,50.3,252628.0,43.2957,43.3129,43.2527,43.2957,252628.0
2018-06-26 11:40:00,50.3,50.32,50.16,50.3,265766.0,43.2957,43.3129,43.1752,43.2957,265766.0
2018-06-26 11:50:00,50.3,50.34,50.22,50.31,163424.0,43.2957,43.3302,43.2269,43.3043,163424.0
2018-06-26 12:00:00,50.3,50.49,50.3,50.43,204187.0,43.2957,43.4593,43.2957,43.4076,204187.0
2018-06-26 12:10:00,50.44,50.53,50.44,50.45,165829.0,43.4162,43.4937,43.4162,43.4248,165829.0
2018-06-26 12:20:00,50.45,50.48,50.35,50.36,219314.0,43.4248,43.4507,43.3388,43.3474,219314.0
2018-06-26 12:30:00,50.36,50.38,50.27,50.32,170613.0,43.3474,43.3646,43.2699,43.3129,170613.0
2018-06-26 12:40:00,50.32,50.35,50.28,50.3,196952.0,43.3129,43.3388,43.2785,43.2957,196952.0
2018-06-26 12:50:00,50.3,50.39,50.3,50.37,209747.0,43.2957,43.3732,43.2957,43.356,209747.0
2018-06-26 13:00:00,50.37,50.38,50.34,50.35,435744.0,43.356,43.3646,43.3302,43.3388,435744.0
2018-06-26 13:10:00,50.35,50.37,50.34,50.36,249431.0,43.3388,43.356,43.3302,43.3474,249431.0
2018-06-26 13:20:00,50.36,50.36,50.27,50.36,359937.0,43.3474,43.3474,43.2699,43.3474,359937.0
2018-06-26 13:30:00,50.36,50.46,50.35,50.45,153231.0,43.3474,43.4334,43.3388,43.4248,153231.0
2018-06-26 13:40:00,50.46,50.47,50.44,50.44,187930.0,43.4334,43.442,43.4162,43.4162,187930.0
2018-06-26 13:50:00,50.44,50.44,50.35,50.4,234362.0,43.4162,43.4162,43.3388,43.3818,234362.0
2018-06-26 14:00:00,50.4,50.43,50.37,50.43,173094.0,43.3818,43.4076,43.356,43.4076,173094.0
2018-06-26 14:10:00,50.43,50.51,50.41,50.5,310228.0,43.4076,43.4765,43.3904,43.4679,310228.0
2018-06-26 14:20:00,50.51,50.53,50.47,50.5,193163.0,43.4765,43.4937,43.442,43.4679,193163.0
2018-06-26 14:30:00,50.49,50.52,50.48,50.5,188695.0,43.4593,43.4851,43.4507,43.4679,188695.0
2018-06-26 14:40:00,50.5,50.52,50.45,50.46,238090.0,43.4679,43.4851,43.4248,43.4334,238090.0
2018-06-26 14:50:00,50.46,50.53,50.45,50.46,305113.0,43.4334,43.4937,43.4248,43.4334,305113.0
2018-06-26 15:00:00,50.46,50.47,50.41,50.41,360232.0,43.4334,43.442,43.3904,43.3904,360232.0
2018-06-26 15:10:00,50.41,50.46,50.4,50.42,221104.0,43.3904,43.4334,43.3818,43.399,221104.0
2018-06-26 15:20:00,50.41,50.46,50.4,50.44,198825.0,43.3904,43.4334,43.3818,43.4162,198825.0
2018-06-26 15:30:00,50.43,50.46,50.41,50.44,269235.0,43.4076,43.4334,43.3904,43.4162,269235.0
2018-06-26 15:40:00,50.44,50.45,50.24,50.3,541990.0,43.4162,43.4248,43.2441,43.2957,541990.0
2018-06-26 15:50:00,50.29,50.4,50.28,50.38,1032873.0,43.2871,43.3818,43.2785,43.3646,1032873.0
2018-06-27 09:30:00,50.46,50.52,50.16,50.26,621098.0,43.4334,43.4851,43.1752,43.2613,621098.0
2018-06-27 09:40:00,50.26,50.47,50.17,50.47,542270.0,43.2613,43.442,43.1838,43.442,542270.0
2018-06-27 09:50:00,50.46,50.53,50.43,50.47,831156.0,43.4334,43.4937,43.4076,43.442,831156.0
2018-06-27 10:00:00,50.48,50.5,50.34,50.35,367039.0,43.4507,43.4679,43.3302,43.3388,367039.0
2018-06-27 10:10:00,50.35,50.35,50.13,50.23,574261.0,43.3388,43.3388,43.1494,43.2355,574261.0
2018-06-27 10:20:00,50.23,50.42,50.23,50.39,240180.0,43.2355,43.399,43.2355,43.3732,240180.0
2018-06-27 10:30:00,50.39,50.5,50.32,50.47,257314.0,43.3732,43.4679,43.3129,43.442,257314.0
2018-06-27 10:40:00,50.48,50.5,50.41,50.41,175392.0,43.4507,43.4679,43.3904,43.3904,175392.0
2018-06-27 10:50:00,50.42,50.48,50.4,50.43,265639.0,43.399,43.4507,43.3818,43.4076,265639.0
2018-06-27 11:00:00,50.43,50.44,50.3,50.37,195632.0,43.4076,43.4162,43.2957,43.356,195632.0
2018-06-27 11:10:00,50.37,50.38,50.25,50.3,254731.0,43.356,43.3646,43.2527,43.2957,254731.0
2018-06-27 11:20:00,50.3,50.3,50.18,50.22,330160.0,43.2957,43.2957,43.1924,43.2269,330160.0
2018-06-27 11:30:00,50.22,50.31,50.19,50.27,226708.0,43.2269,43.3043,43.201,43.2699,226708.0
2018-06-27 11:40:00,50.27,50.32,50.24,50.3,149797.0,43.2699,43.3129,43.2441,43.2957,149797.0
2018-06-27 11:50:00,50.3,50.32,50.27,50.3,110467.0,43.2957,43.3129,43.2699,43.2957,110467.0
2018-06-27 12:00:00,50.3,50.4,50.29,50.38,158407.0,43.2957,43.3818,43.2871,43.3646,158407.0
2018-06-27 12:10:00,50.39,50.41,50.31,50.35,150197.0,43.3732,43.3904,43.3043,43.3388,150197.0
2018-06-27 12:20:00,50.36,50.38,50.32,50.35,116089.0,43.3474,43.3646,43.3129,43.3388,116089.0
2018-06-27 12:30:00,50.34,50.4,50.32,50.35,201624.0,43.3302,43.3818,43.3129,43.3388,201624.0
2018-06-27 12:40:00,50.36,50.36,50.27,50.3,155062.0,43.3474,43.3474,43.2699,43.2957,155062.0
2018-06-27 12:50:00,50.3,50.33,50.26,50.28,162500.0,43.2957,43.3215,43.2613,43.2785,162500.0
2018-06-27 13:00:00,50.28,50.33,50.21,50.21,138994.0,43.2785,43.3215,43.2183,43.2183,138994.0
2018-06-27 13:10:00,50.22,50.24,50.11,50.12,310993.0,43.2269,43.2441,43.1322,43.1408,310993.0
2018-06-27 13:20:00,50.12,50.2,50.11,50.16,182135.0,43.1408,43.2096,43.1322,43.1752,182135.0
2018-06-27 13:30:00,50.16,50.22,50.13,50.2,211078.0,43.1752,43.2269,43.1494,43.2096,211078.0
2018-06-27 13:40:00,50.2,50.25,50.12,50.12,183402.0,43.2096,43.2527,43.1408,43.1408,183402.0
2018-06-27 13:50:00,50.12,50.14,50.05,50.11,257276.0,43.1408,43.158,43.0805,43.1322,257276.0
2018-06-27 14:00:00,50.11,50.15,50.03,50.08,387286.0,43.1322,43.1666,43.0633,43.1064,387286.0
2018-06-27 14:10:00,50.09,50.14,50.03,50.12,327083.0,43.115,43.158,43.0633,43.1408,327083.0
2018-06-27 14:20:00,50.11,50.19,50.11,50.15,322513.0,43.1322,43.201,43.1322,43.1666,322513.0
2018-06-27 14:30:00,50.15,50.22,50.11,50.15,304302.0,43.1666,43.2269,43.1322,43.1666,304302.0
2018-06-27 14:40:00,50.15,50.16,50.07,50.08,200448.0,43.1666,43.1752,43.0977,43.1064,200448.0
2018-06-27 14:50:00,50.08,50.09,49.92,49.95,564809.0,43.1064,43.115,42.9686,42.9945,564809.0
2018-06-27 15:00:00,49.95,50.02,49.93,50.01,535761.0,42.9945,43.0547,42.9772,43.0461,535761.0
2018-06-27 15:10:00,50.0,50.05,49.96,50.05,344729.0,43.0375,43.0805,43.0031,43.0805,344729.0
2018-06-27 15:20:00,50.05,50.1,50.0,50.07,276066.0,43.0805,43.1236,43.0375,43.0977,276066.0
2018-06-27 15:30:00,50.06,50.09,50.02,50.06,257298.0,43.0891,43.115,43.0547,43.0891,257298.0
2018-06-27 15:40:00,50.06,50.11,49.94,49.98,375813.0,43.0891,43.1322,42.9859,43.0203,375813.0
2018-06-27 15:50:00,49.98,49.98,49.84,49.85,958299.0,43.0203,43.0203,42.8998,42.9084,958299.0
2018-06-28 09:30:00,49.48,49.48,48.91,49.0,1287257.0,42.5899,42.5899,42.0993,42.1767,1287257.0
2018-06-28 09:40:00,49.0,49.02,48.79,48.93,722007.0,42.1767,42.194,41.996,42.1165,722007.0
2018-06-28 09:50:00,48.93,49.02,48.92,48.98,1356111.0,42.1165,42.194,42.1079,42.1595,1356111.0
2018-06-28 10:00:00,48.98,48.98,48.82,48.86,736175.0,42.1595,42.1595,42.0218,42.0562,736175.0
2018-06-28 10:10:00,48.87,48.88,48.69,48.76,565097.0,42.0648,42.0735,41.9099,41.9702,565097.0
2018-06-28 10:20:00,48.75,48.84,48.62,48.66,486905.0,41.9616,42.039,41.8497,41.8841,486905.0
2018-06-28 10:30:00,48.66,48.71,48.5,48.55,577089.0,41.8841,41.9271,41.7464,41.7894,577089.0
2018-06-28 10:40:00,48.54,48.67,48.4,48.46,645272.0,41.7808,41.8927,41.6603,41.7119,645272.0
2018-06-28 10:50:00,48.47,48.49,48.16,48.23,1028313.0,41.7205,41.7378,41.4537,41.514,1028313.0
2018-06-28 11:00:00,48.24,48.24,47.8,48.0,1601825.0,41.5226,41.5226,41.1438,41.316,1601825.0
2018-06-28 11:10:00,48.0,48.08,47.83,48.03,959852.0,41.316,41.3849,41.1697,41.3418,959852.0
2018-06-28 11:20:00,48.03,48.18,48.02,48.16,779221.0,41.3418,41.4709,41.3332,41.4537,779221.0
2018-06-28 11:30:00,48.15,48.27,48.0,48.02,647598.0,41.4451,41.5484,41.316,41.3332,647598.0
2018-06-28 11:40:00,48.03,48.12,47.93,47.94,465227.0,41.3418,41.4193,41.2557,41.2644,465227.0
2018-06-28 11:50:00,47.95,48.05,47.93,48.02,474102.0,41.273,41.359,41.2557,41.3332,474102.0
2018-06-28 12:00:00,48.02,48.05,47.7,47.77,958088.0,41.3332,41.359,41.0578,41.118,958088.0
2018-06-28 12:10:00,47.76,47.77,47.65,47.69,549989.0,41.1094,41.118,41.0147,41.0492,549989.0
2018-06-28 12:20:00,47.7,47.87,47.37,47.85,1256157.0,41.0578,41.2041,40.7737,41.1869,1256157.0
2018-06-28 12:30:00,47.85,47.88,47.67,47.69,894170.0,41.1869,41.2127,41.0319,41.0492,894170.0
2018-06-28 12:40:00,47.69,47.8,47.6,47.74,442369.0,41.0492,41.1438,40.9717,41.0922,442369.0
2018-06-28 12:50:00,47.74,47.85,47.6,47.66,1214601.0,41.0922,41.1869,40.9717,41.0233,1214601.0
2018-06-28 13:00:00,47.65,47.75,47.55,47.71,759862.0,41.0147,41.1008,40.9287,41.0664,759862.0
2018-06-28 13:10:00,47.71,47.74,47.58,47.65,583599.0,41.0664,41.0922,40.9545,41.0147,583599.0
2018-06-28 13:20:00,47.65,47.81,47.59,47.66,536356.0,41.0147,41.1525,40.9631,41.0233,536356.0
2018-06-28 13:30:00,47.67,47.78,47.63,47.73,615741.0,41.0319,41.1266,40.9975,41.0836,615741.0
2018-06-28 13:40:00,47.72,47.81,47.69,47.71,652839.0,41.075,41.1525,41.0492,41.0664,652839.0
2018-06-28 13:50:00,47.72,47.8,47.7,47.79,729950.0,41.075,41.1438,41.0578,41.1352,729950.0
2018-06-28 14:00:00,47.8,48.02,47.79,47.84,1024293.0,41.1438,41.3332,41.1352,41.1783,1024293.0
2018-06-28 14:10:00,47.83,48.05,47.83,48.03,545885.0,41.1697,41.359,41.1697,41.3418,545885.0
2018-06-28 14:20:00,48.03,48.19,48.02,48.16,469679.0,41.3418,41.4795,41.3332,41.4537,469679.0
2018-06-28 14:30:00,48.16,48.17,48.04,48.05,360101.0,41.4537,41.4623,41.3504,41.359,360101.0
2018-06-28 14:40:00,48.06,48.21,48.05,48.21,342528.0,41.3676,41.4968,41.359,41.4968,342528.0
2018-06-28 14:50:00,48.22,48.37,48.21,48.36,453665.0,41.5054,41.6345,41.4968,41.6259,453665.0
2018-06-28 15:00:00,48.36,48.44,48.32,48.38,534299.0,41.6259,41.6947,41.5914,41.6431,534299.0
2018-06-28 15:10:00,48.38,48.47,48.37,48.46,313776.0,41.6431,41.7205,41.6345,41.7119,313776.0
2018-06-28 15:20:00,48.47,48.48,48.38,48.46,422264.0,41.7205,41.7292,41.6431,41.7119,422264.0
2018-06-28 15:30:00,48.47,48.47,48.39,48.41,702993.0,41.7205,41.7205,41.6517,41.6689,702993.0
2018-06-28 15:40:00,48.41,48.46,48.38,48.45,771437.0,41.6689,41.7119,41.6431,41.7033,771437.0
2018-06-28 15:50:00,48.45,48.55,48.43,48.54,2221713.0,41.7033,41.7894,41.6861,41.7808,2221713.0
2018-06-29 09:30:00,48.06,48.87,48.06,48.76,866881.0,41.3676,42.0648,41.3676,41.9702,866881.0
2018-06-29 09:40:00,48.77,49.07,48.77,48.93,486362.0,41.9788,42.237,41.9788,42.1165,486362.0
2018-06-29 09:50:00,48.94,48.97,48.64,48.9,654423.0,42.1251,42.1509,41.8669,42.0907,654423.0
2018-06-29 10:00:00,48.92,49.06,48.84,49.03,520417.0,42.1079,42.2284,42.039,42.2026,520417.0
2018-06-29 10:10:00,49.04,49.19,48.86,48.9,432732.0,42.2112,42.3403,42.0562,42.0907,432732.0
2018-06-29 10:20:00,48.89,48.92,48.68,48.69,404208.0,42.0821,42.1079,41.9013,41.9099,404208.0
2018-06-29 10:30:00,48.7,48.76,48.55,48.72,469651.0,41.9185,41.9702,41.7894,41.9357,469651.0
2018-06-29 10:40:00,48.72,48.78,48.57,48.69,358344.0,41.9357,41.9874,41.8066,41.9099,358344.0
2018-06-29 10:50:00,48.68,48.8,48.59,48.79,272471.0,41.9013,42.0046,41.8238,41.996,272471.0
2018-06-29 11:00:00,48.79,48.88,48.73,48.76,241601.0,41.996,42.0735,41.9443,41.9702,241601.0
2018-06-29 11:10:00,48.77,48.85,48.67,48.68,274899.0,41.9788,42.0476,41.8927,41.9013,274899.0
2018-06-29 11:20:00,48.68,48.78,48.65,48.75,274600.0,41.9013,41.9874,41.8755,41.9616,274600.0
2018-06-29 11:30:00,48.76,48.79,48.67,48.68,235988.0,41.9702,41.996,41.8927,41.9013,235988.0
2018-06-29 11:40:00,48.68,48.77,48.67,48.76,178499.0,41.9013,41.9788,41.8927,41.9702,178499.0
2018-06-29 11:50:00,48.76,48.77,48.72,48.73,176991.0,41.9702,41.9788,41.9357,41.9443,176991.0
2018-06-29 12:00:00,48.74,48.79,48.72,48.75,196787.0,41.953,41.996,41.9357,41.9616,196787.0
2018-06-29 12:10:00,48.76,48.78,48.71,48.77,166407.0,41.9702,41.9874,41.9271,41.9788,166407.0
2018-06-29 12:20:00,48.77,48.85,48.75,48.79,229831.0,41.9788,42.0476,41.9616,41.996,229831.0
2018-06-29 12:30:00,48.79,48.81,48.67,48.74,187165.0,41.996,42.0132,41.8927,41.953,187165.0
2018-06-29 12:40:00,48.74,48.77,48.7,48.74,142184.0,41.953,41.9788,41.9185,41.953,142184.0
2018-06-29 12:50:00,48.73,48.78,48.67,48.71,175003.0,41.9443,41.9874,41.8927,41.9271,175003.0
2018-06-29 13:00:00,48.71,48.76,48.71,48.75,136723.0,41.9271,41.9702,41.9271,41.9616,136723.0
2018-06-29 13:10:00,48.76,48.88,48.74,48.88,198940.0,41.9702,42.0735,41.953,42.0735,198940.0
2018-06-29 13:20:00,48.88,48.88,48.81,48.85,179156.0,42.0735,42.0735,42.0132,42.0476,179156.0
2018-06-29 13:30:00,48.85,48.93,48.83,48.84,208953.0,42.0476,42.1165,42.0304,42.039,208953.0
2018-06-29 13:40:00,48.85,48.86,48.81,48.84,192183.0,42.0476,42.0562,42.0132,42.039,192183.0
2018-06-29 13:50:00,48.84,48.88,48.77,48.79,302586.0,42.039,42.0735,41.9788,41.996,302586.0
2018-06-29 14:00:00,48.79,48.81,48.78,48.79,201397.0,41.996,42.0132,41.9874,41.996,201397.0
2018-06-29 14:10:00,48.8,48.81,48.76,48.79,183405.0,42.0046,42.0132,41.9702,41.996,183405.0
2018-06-29 14:20:00,48.8,48.89,48.78,48.87,303246.0,42.0046,42.0821,41.9874,42.0648,303246.0
2018-06-29 14:30:00,48.87,48.88,48.84,48.85,380204.0,42.0648,42.0735,42.039,42.0476,380204.0
2018-06-29 14:40:00,48.84,48.98,48.81,48.97,431667.0,42.039,42.1595,42.0132,42.1509,431667.0
2018-06-29 14:50:00,48.97,49.17,48.96,49.15,425002.0,42.1509,42.3231,42.1423,42.3059,425002.0
2018-06-29 15:00:00,49.15,49.26,49.13,49.25,287044.0,42.3059,42.4005,42.2886,42.3919,287044.0
2018-06-29 15:10:00,49.24,49.25,49.11,49.16,277291.0,42.3833,42.3919,42.2714,42.3145,277291.0
2018-06-29 15:20:00,49.16,49.18,49.07,49.08,374297.0,42.3145,42.3317,42.237,42.2456,374297.0
2018-06-29 15:30:00,49.09,49.16,49.07,49.1,442512.0,42.2542,42.3145,42.237,42.2628,442512.0
2018-06-29 15:40:00,49.1,49.15,49.07,49.08,597360.0,42.2628,42.3059,42.237,42.2456,597360.0
2018-06-29 15:50:00,49.07,49.07,48.84,48.85,2032949.0,42.237,42.237,42.039,42.0476,2032949.0
2018-07-02 09:30:00,48.64,48.83,48.57,48.79,497216.0,41.8669,42.0304,41.8066,41.996,497216.0
2018-07-02 09:40:00,48.79,49.06,48.77,48.91,443760.0,41.996,42.2284,41.9788,42.0993,443760.0
2018-07-02 09:50:00,48.9,48.9,48.58,48.72,392937.0,42.0907,42.0907,41.8152,41.9357,392937.0
2018-07-02 10:00:00,48.72,48.8,48.61,48.68,256884.0,41.9357,42.0046,41.8411,41.9013,256884.0
2018-07-02 10:10:00,48.68,48.69,48.54,48.62,270232.0,41.9013,41.9099,41.7808,41.8497,270232.0
2018-07-02 10:20:00,48.63,48.67,48.56,48.59,235542.0,41.8583,41.8927,41.798,41.8238,235542.0
2018-07-02 10:30:00,48.6,48.78,48.6,48.78,234855.0,41.8324,41.9874,41.8324,41.9874,234855.0
2018-07-02 10:40:00,48.77,48.83,48.71,48.77,211976.0,41.9788,42.0304,41.9271,41.9788,211976.0
2018-07-02 10:50:00,48.77,48.84,48.75,48.81,206700.0,41.9788,42.039,41.9616,42.0132,206700.0
2018-07-02 11:00:00,48.81,48.94,48.81,48.91,171387.0,42.0132,42.1251,42.0132,42.0993,171387.0
2018-07-02 11:10:00,48.91,49.03,48.87,49.01,298776.0,42.0993,42.2026,42.0648,42.1854,298776.0
2018-07-02 11:20:00,49.0,49.1,48.96,49.02,212845.0,42.1767,42.2628,42.1423,42.194,212845.0
2018-07-02 11:30:00,49.02,49.04,48.94,48.98,249319.0,42.194,42.2112,42.1251,42.1595,249319.0
2018-07-02 11:40:00,48.98,48.99,48.84,48.9,169168.0,42.1595,42.1681,42.039,42.0907,169168.0
2018-07-02 11:50:00,48.9,49.0,48.87,49.0,139039.0,42.0907,42.1767,42.0648,42.1767,139039.0
2018-07-02 12:00:00,49.0,49.01,48.91,48.95,188803.0,42.1767,42.1854,42.0993,42.1337,188803.0
2018-07-02 12:10:00,48.95,48.97,48.81,48.83,146197.0,42.1337,42.1509,42.0132,42.0304,146197.0
2018-07-02 12:20:00,48.84,48.89,48.82,48.84,148091.0,42.039,42.0821,42.0218,42.039,148091.0
2018-07-02 12:30:00,48.84,48.93,48.84,48.92,111484.0,42.039,42.1165,42.039,42.1079,111484.0
2018-07-02 12:40:00,48.93,48.93,48.81,48.84,138195.0,42.1165,42.1165,42.0132,42.039,138195.0
2018-07-02 12:50:00,48.84,48.85,48.75,48.77,136482.0,42.039,42.0476,41.9616,41.9788,136482.0
2018-07-02 13:00:00,48.77,48.8,48.7,48.72,141922.0,41.9788,42.0046,41.9185,41.9357,141922.0
2018-07-02 13:10:00,48.72,48.75,48.69,48.7,170605.0,41.9357,41.9616,41.9099,41.9185,170605.0
2018-07-02 13:20:00,48.7,48.76,48.65,48.66,100156.0,41.9185,41.9702,41.8755,41.8841,100156.0
2018-07-02 13:30:00,48.66,48.71,48.64,48.7,115735.0,41.8841,41.9271,41.8669,41.9185,115735.0
2018-07-02 13:40:00,48.69,48.76,48.65,48.75,127484.0,41.9099,41.9702,41.8755,41.9616,127484.0
2018-07-02 13:50:00,48.74,48.8,48.74,48.79,105428.0,41.953,42.0046,41.953,41.996,105428.0
2018-07-02 14:00:00,48.79,48.88,48.76,48.84,167935.0,41.996,42.0735,41.9702,42.039,167935.0
2018-07-02 14:10:00,48.85,48.93,48.83,48.93,159840.0,42.0476,42.1165,42.0304,42.1165,159840.0
2018-07-02 14:20:00,48.92,48.94,48.83,48.91,153653.0,42.1079,42.1251,42.0304,42.0993,153653.0
2018-07-02 14:30:00,48.91,48.94,48.87,48.9,108372.0,42.0993,42.1251,42.0648,42.0907,108372.0
2018-07-02 14:40:00,48.89,48.91,48.83,48.86,142428.0,42.0821,42.0993,42.0304,42.0562,142428.0
2018-07-02 14:50:00,48.86,48.86,48.78,48.81,152871.0,42.0562,42.0562,41.9874,42.0132,152871.0
2018-07-02 15:00:00,48.82,48.82,48.77,48.78,133858.0,42.0218,42.0218,41.9788,41.9874,133858.0
2018-07-02 15:10:00,48.79,48.88,48.78,48.82,302176.0,41.996,42.0735,41.9874,42.0218,302176.0
2018-07-02 15:20:00,48.82,48.94,48.82,48.93,241787.0,42.0218,42.1251,42.0218,42.1165,241787.0
2018-07-02 15:30:00,48.93,49.02,48.92,49.02,327867.0,42.1165,42.194,42.1079,42.194,327867.0
2018-07-02 15:40:00,49.02,49.02,48.99,49.01,294895.0,42.194,42.194,42.1681,42.1854,294895.0
2018-07-02 15:50:00,49.01,49.08,48.99,49.06,577685.0,42.1854,42.2456,42.1681,42.2284,577685.0
2018-07-03 09:30:00,49.15,49.27,49.06,49.06,426536.0,42.3059,42.4091,42.2284,42.2284,426536.0
2018-07-03 09:40:00,49.06,49.13,48.84,48.96,398939.0,42.2284,42.2886,42.039,42.1423,398939.0
2018-07-03 09:50:00,48.96,49.01,48.76,48.94,830899.0,42.1423,42.1854,41.9702,42.1251,830899.0
2018-07-03 10:00:00,48.94,49.13,48.87,49.06,274564.0,42.1251,42.2886,42.0648,42.2284,274564.0
2018-07-03 10:10:00,49.06,49.1,48.97,49.03,370984.0,42.2284,42.2628,42.1509,42.2026,370984.0
2018-07-03 10:20:00,49.04,49.16,48.91,48.96,460747.0,42.2112,42.3145,42.0993,42.1423,460747.0
2018-07-03 10:30:00,48.96,49.03,48.95,48.97,327326.0,42.1423,42.2026,42.1337,42.1509,327326.0
2018-07-03 10:40:00,48.96,49.1,48.96,48.99,238557.0,42.1423,42.2628,42.1423,42.1681,238557.0
2018-07-03 10:50:00,48.99,49.15,48.99,49.15,162387.0,42.1681,42.3059,42.1681,42.3059,162387.0
2018-07-03 11:00:00,49.15,49.24,49.13,49.22,156351.0,42.3059,42.3833,42.2886,42.3661,156351.0
2018-07-03 11:10:00,49.22,49.3,49.16,49.23,190016.0,42.3661,42.435,42.3145,42.3747,190016.0
2018-07-03 11:20:00,49.23,49.28,49.17,49.18,318352.0,42.3747,42.4178,42.3231,42.3317,318352.0
2018-07-03 11:30:00,49.17,49.24,49.15,49.23,161144.0,42.3231,42.3833,42.3059,42.3747,161144.0
2018-07-03 11:40:00,49.23,49.26,49.17,49.2,203620.0,42.3747,42.4005,42.3231,42.3489,203620.0
2018-07-03 11:50:00,49.2,49.21,49.11,49.17,153819.0,42.3489,42.3575,42.2714,42.3231,153819.0
2018-07-03 12:00:00,49.17,49.19,49.11,49.12,148891.0,42.3231,42.3403,42.2714,42.28,148891.0
2018-07-03 12:10:00,49.13,49.14,49.04,49.11,187735.0,42.2886,42.2973,42.2112,42.2714,187735.0
2018-07-03 12:20:00,49.11,49.11,49.06,49.07,225242.0,42.2714,42.2714,42.2284,42.237,225242.0
2018-07-03 12:30:00,49.07,49.13,49.0,49.0,244895.0,42.237,42.2886,42.1767,42.1767,244895.0
2018-07-03 12:40:00,49.01,49.01,48.9,48.91,255452.0,42.1854,42.1854,42.0907,42.0993,255452.0
2018-07-03 12:50:00,48.91,48.91,48.76,48.77,753826.0,42.0993,42.0993,41.9702,41.9788,753826.0
2018-07-05 09:30:00,49.01,49.03,48.76,48.88,469361.0,42.1854,42.2026,41.9702,42.0735,469361.0
2018-07-05 09:40:00,48.88,48.93,48.81,48.89,326003.0,42.0735,42.1165,42.0132,42.0821,326003.0
2018-07-05 09:50:00,48.88,48.9,48.57,48.61,315862.0,42.0735,42.0907,41.8066,41.8411,315862.0
2018-07-05 10:00:00,48.62,48.72,48.51,48.57,246912.0,41.8497,41.9357,41.755,41.8066,246912.0
2018-07-05 10:10:00,48.56,48.62,48.46,48.56,276584.0,41.798,41.8497,41.7119,41.798,276584.0
2018-07-05 10:20:00,48.55,48.56,48.46,48.48,249385.0,41.7894,41.798,41.7119,41.7292,249385.0
2018-07-05 10:30:00,48.48,48.55,48.46,48.5,222069.0,41.7292,41.7894,41.7119,41.7464,222069.0
2018-07-05 10:40:00,48.51,48.51,48.44,48.44,190546.0,41.755,41.755,41.6947,41.6947,190546.0
2018-07-05 10:50:00,48.45,48.54,48.4,48.54,227557.0,41.7033,41.7808,41.6603,41.7808,227557.0
2018-07-05 11:00:00,48.54,48.54,48.44,48.54,196305.0,41.7808,41.7808,41.6947,41.7808,196305.0
2018-07-05 11:10:00,48.53,48.56,48.44,48.5,319033.0,41.7722,41.798,41.6947,41.7464,319033.0
2018-07-05 11:20:00,48.5,48.57,48.49,48.55,153647.0,41.7464,41.8066,41.7378,41.7894,153647.0
2018-07-05 11:30:00,48.54,48.56,48.51,48.55,180388.0,41.7808,41.798,41.755,41.7894,180388.0
2018-07-05 11:40:00,48.55,48.7,48.54,48.7,220083.0,41.7894,41.9185,41.7808,41.9185,220083.0
2018-07-05 11:50:00,48.7,48.78,48.69,48.73,144942.0,41.9185,41.9874,41.9099,41.9443,144942.0
2018-07-05 12:00:00,48.72,48.85,48.64,48.85,131032.0,41.9357,42.0476,41.8669,42.0476,131032.0
2018-07-05 12:10:00,48.84,48.88,48.75,48.82,151847.0,42.039,42.0735,41.9616,42.0218,151847.0
2018-07-05 12:20:00,48.82,48.83,48.76,48.77,86340.0,42.0218,42.0304,41.9702,41.9788,86340.0
2018-07-05 12:30:00,48.77,48.83,48.73,48.8,147489.0,41.9788,42.0304,41.9443,42.0046,147489.0
2018-07-05 12:40:00,48.8,48.81,48.76,48.76,100864.0,42.0046,42.0132,41.9702,41.9702,100864.0
2018-07-05 12:50:00,48.77,48.81,48.76,48.78,83484.0,41.9788,42.0132,41.9702,41.9874,83484.0
2018-07-05 13:00:00,48.79,48.84,48.77,48.79,127774.0,41.996,42.039,41.9788,41.996,127774.0
2018-07-05 13:10:00,48.79,48.8,48.74,48.76,90102.0,41.996,42.0046,41.953,41.9702,90102.0
2018-07-05 13:20:00,48.76,48.78,48.67,48.69,141985.0,41.9702,41.9874,41.8927,41.9099,141985.0
2018-07-05 13:30:00,48.69,48.76,48.59,48.75,150715.0,41.9099,41.9702,41.8238,41.9616,150715.0
2018-07-05 13:40:00,48.75,48.78,48.72,48.75,96650.0,41.9616,41.9874,41.9357,41.9616,96650.0
2018-07-05 13:50:00,48.75,48.75,48.69,48.73,86535.0,41.9616,41.9616,41.9099,41.9443,86535.0
2018-07-05 14:00:00,48.73,48.78,48.65,48.65,154970.0,41.9443,41.9874,41.8755,41.8755,154970.0
2018-07-05 14:10:00,48.65,48.67,48.57,48.6,183599.0,41.8755,41.8927,41.8066,41.8324,183599.0
2018-07-05 14:20:00,48.6,48.61,48.57,48.61,206072.0,41.8324,41.8411,41.8066,41.8411,206072.0
2018-07-05 14:30:00,48.6,48.63,48.59,48.59,178308.0,41.8324,41.8583,41.8238,41.8238,178308.0
2018-07-05 14:40:00,48.59,48.64,48.58,48.59,102274.0,41.8238,41.8669,41.8152,41.8238,102274.0
2018-07-05 14:50:00,48.58,48.62,48.55,48.61,121736.0,41.8152,41.8497,41.7894,41.8411,121736.0
2018-07-05 15:00:00,48.61,48.65,48.6,48.65,217382.0,41.8411,41.8755,41.8324,41.8755,217382.0
2018-07-05 15:10:00,48.65,48.67,48.62,48.66,176705.0,41.8755,41.8927,41.8497,41.8841,176705.0
2018-07-05 15:20:00,48.66,48.68,48.63,48.66,153417.0,41.8841,41.9013,41.8583,41.8841,153417.0
2018-07-05 15:30:00,48.66,48.68,48.63,48.66,216863.0,41.8841,41.9013,41.8583,41.8841,216863.0
2018-07-05 15:40:00,48.66,48.68,48.62,48.65,266430.0,41.8841,41.9013,41.8497,41.8755,266430.0
2018-07-05 15:50:00,48.64,48.68,48.6,48.6,707753.0,41.8669,41.9013,41.8324,41.8324,707753.0
2018-07-06 09:30:00,48.84,49.05,48.65,48.92,462175.0,42.039,42.2198,41.8755,42.1079,462175.0
2018-07-06 09:40:00,48.92,48.93,48.69,48.73,283037.0,42.1079,42.1165,41.9099,41.9443,283037.0
2018-07-06 09:50:00,48.74,48.78,48.58,48.76,308368.0,41.953,41.9874,41.8152,41.9702,308368.0
2018-07-06 10:00:00,48.75,48.86,48.71,48.78,246117.0,41.9616,42.0562,41.9271,41.9874,246117.0
2018-07-06 10:10:00,48.78,48.84,48.73,48.79,236801.0,41.9874,42.039,41.9443,41.996,236801.0
2018-07-06 10:20:00,48.79,49.04,48.76,49.01,211999.0,41.996,42.2112,41.9702,42.1854,211999.0
2018-07-06 10:30:00,49.01,49.06,48.92,48.98,269325.0,42.1854,42.2284,42.1079,42.1595,269325.0
2018-07-06 10:40:00,48.98,49.02,48.94,48.97,236637.0,42.1595,42.194,42.1251,42.1509,236637.0
2018-07-06 10:50:00,48.98,49.03,48.97,48.98,244793.0,42.1595,42.2026,42.1509,42.1595,244793.0
2018-07-06 11:00:00,48.99,48.99,48.86,48.94,270694.0,42.1681,42.1681,42.0562,42.1251,270694.0
2018-07-06 11:10:00,48.94,49.01,48.92,48.98,195538.0,42.1251,42.1854,42.1079,42.1595,195538.0
2018-07-06 11:20:00,48.99,49.0,48.95,48.98,166716.0,42.1681,42.1767,42.1337,42.1595,166716.0
2018-07-06 11:30:00,48.99,49.0,48.95,49.0,164043.0,42.1681,42.1767,42.1337,42.1767,164043.0
2018-07-06 11:40:00,49.0,49.12,48.97,49.1,277366.0,42.1767,42.28,42.1509,42.2628,277366.0
2018-07-06 11:50:00,49.1,49.13,49.03,49.05,214335.0,42.2628,42.2886,42.2026,42.2198,214335.0
2018-07-06 12:00:00,49.06,49.14,49.03,49.11,241978.0,42.2284,42.2973,42.2026,42.2714,241978.0
2018-07-06 12:10:00,49.11,49.15,49.09,49.12,230812.0,42.2714,42.3059,42.2542,42.28,230812.0
2018-07-06 12:20:00,49.12,49.14,49.08,49.12,173807.0,42.28,42.2973,42.2456,42.28,173807.0
2018-07-06 12:30:00,49.13,49.13,49.0,49.13,173760.0,42.2886,42.2886,42.1767,42.2886,173760.0
2018-07-06 12:40:00,49.13,49.13,49.02,49.03,112787.0,42.2886,42.2886,42.194,42.2026,112787.0
2018-07-06 12:50:00,49.03,49.05,49.03,49.05,123007.0,42.2026,42.2198,42.2026,42.2198,123007.0
2018-07-06 13:00:00,49.05,49.12,49.04,49.09,108939.0,42.2198,42.28,42.2112,42.2542,108939.0
2018-07-06 13:10:00,49.1,49.15,49.09,49.15,102992.0,42.2628,42.3059,42.2542,42.3059,102992.0
2018-07-06 13:20:00,49.15,49.19,49.14,49.17,109767.0,42.3059,42.3403,42.2973,42.3231,109767.0
2018-07-06 13:30:00,49.17,49.17,49.05,49.05,254392.0,42.3231,42.3231,42.2198,42.2198,254392.0
2018-07-06 13:40:00,49.06,49.09,49.04,49.07,89267.0,42.2284,42.2542,42.2112,42.237,89267.0
2018-07-06 13:50:00,49.06,49.08,49.03,49.04,158864.0,42.2284,42.2456,42.2026,42.2112,158864.0
2018-07-06 14:00:00,49.03,49.07,49.02,49.02,139483.0,42.2026,42.237,42.194,42.194,139483.0
2018-07-06 14:10:00,49.03,49.06,49.01,49.04,151116.0,42.2026,42.2284,42.1854,42.2112,151116.0
2018-07-06 14:20:00,49.04,49.07,49.01,49.07,141473.0,42.2112,42.237,42.1854,42.237,141473.0
2018-07-06 14:30:00,49.06,49.07,48.99,49.02,169304.0,42.2284,42.237,42.1681,42.194,169304.0
2018-07-06 14:40:00,49.03,49.06,49.01,49.05,131654.0,42.2026,42.2284,42.1854,42.2198,131654.0
2018-07-06 14:50:00,49.05,49.08,49.04,49.05,123338.0,42.2198,42.2456,42.2112,42.2198,123338.0
2018-07-06 15:00:00,49.05,49.07,49.03,49.05,190598.0,42.2198,42.237,42.2026,42.2198,190598.0
2018-07-06 15:10:00,49.06,49.06,49.0,49.0,167515.0,42.2284,42.2284,42.1767,42.1767,167515.0
2018-07-06 15:20:00,49.01,49.06,49.0,49.05,196011.0,42.1854,42.2284,42.1767,42.2198,196011.0
2018-07-06 15:30:00,49.05,49.11,49.04,49.09,252394.0,42.2198,42.2714,42.2112,42.2542,252394.0
2018-07-06 15:40:00,49.09,49.11,48.99,49.0,326056.0,42.2542,42.2714,42.1681,42.1767,326056.0
2018-07-06 15:50:00,48.99,49.04,48.9,48.99,942797.0,42.1681,42.2112,42.0907,42.1681,942797.0
2018-07-09 09:30:00,49.2,49.56,49.2,49.45,536592.0,42.3489,42.6588,42.3489,42.5641,536592.0
2018-07-09 09:40:00,49.45,49.64,49.32,49.61,298993.0,42.5641,42.7276,42.4522,42.7018,298993.0
2018-07-09 09:50:00,49.62,49.72,49.56,49.7,288276.0,42.7104,42.7965,42.6588,42.7793,288276.0
2018-07-09 10:00:00,49.71,49.75,49.64,49.64,330740.0,42.7879,42.8223,42.7276,42.7276,330740.0
2018-07-09 10:10:00,49.65,49.72,49.64,49.68,638959.0,42.7362,42.7965,42.7276,42.7621,638959.0
2018-07-09 10:20:00,49.68,49.72,49.64,49.68,452493.0,42.7621,42.7965,42.7276,42.7621,452493.0
2018-07-09 10:30:00,49.69,49.76,49.66,49.75,401299.0,42.7707,42.8309,42.7448,42.8223,401299.0
2018-07-09 10:40:00,49.74,49.8,49.72,49.8,273531.0,42.8137,42.8653,42.7965,42.8653,273531.0
2018-07-09 10:50:00,49.79,49.87,49.7,49.86,321102.0,42.8567,42.9256,42.7793,42.917,321102.0
2018-07-09 11:00:00,49.86,49.92,49.83,49.87,299247.0,42.917,42.9686,42.8912,42.9256,299247.0
2018-07-09 11:10:00,49.86,49.88,49.78,49.85,222611.0,42.917,42.9342,42.8481,42.9084,222611.0
2018-07-09 11:20:00,49.85,49.9,49.83,49.85,217365.0,42.9084,42.9514,42.8912,42.9084,217365.0
2018-07-09 11:30:00,49.85,49.88,49.8,49.88,192419.0,42.9084,42.9342,42.8653,42.9342,192419.0
2018-07-09 11:40:00,49.88,50.0,49.86,49.99,253723.0,42.9342,43.0375,42.917,43.0289,253723.0
2018-07-09 11:50:00,49.99,50.0,49.89,49.92,221860.0,43.0289,43.0375,42.9428,42.9686,221860.0
2018-07-09 12:00:00,49.93,49.93,49.84,49.88,278335.0,42.9772,42.9772,42.8998,42.9342,278335.0
2018-07-09 12:10:00,49.88,49.89,49.81,49.86,185194.0,42.9342,42.9428,42.874,42.917,185194.0
2018-07-09 12:20:00,49.86,49.9,49.83,49.89,258643.0,42.917,42.9514,42.8912,42.9428,258643.0
2018-07-09 12:30:00,49.88,49.9,49.83,49.89,154030.0,42.9342,42.9514,42.8912,42.9428,154030.0
2018-07-09 12:40:00,49.89,49.91,49.86,49.87,366099.0,42.9428,42.96,42.917,42.9256,366099.0
2018-07-09 12:50:00,49.86,49.91,49.84,49.9,295265.0,42.917,42.96,42.8998,42.9514,295265.0
2018-07-09 13:00:00,49.9,49.91,49.87,49.89,180156.0,42.9514,42.96,42.9256,42.9428,180156.0
2018-07-09 13:10:00,49.89,49.95,49.87,49.94,169351.0,42.9428,42.9945,42.9256,42.9859,169351.0
2018-07-09 13:20:00,49.95,49.95,49.9,49.91,148436.0,42.9945,42.9945,42.9514,42.96,148436.0
2018-07-09 13:30:00,49.91,49.95,49.88,49.94,257928.0,42.96,42.9945,42.9342,42.9859,257928.0
2018-07-09 13:40:00,49.95,50.05,49.94,50.0,435687.0,42.9945,43.0805,42.9859,43.0375,435687.0
2018-07-09 13:50:00,50.01,50.01,49.96,50.01,147557.0,43.0461,43.0461,43.0031,43.0461,147557.0
2018-07-09 14:00:00,50.0,50.01,49.97,49.99,142311.0,43.0375,43.0461,43.0117,43.0289,142311.0
2018-07-09 14:10:00,49.98,50.02,49.98,50.01,143325.0,43.0203,43.0547,43.0203,43.0461,143325.0
2018-07-09 14:20:00,50.0,50.01,49.93,49.96,166844.0,43.0375,43.0461,42.9772,43.0031,166844.0
2018-07-09 14:30:00,49.97,49.98,49.95,49.96,130253.0,43.0117,43.0203,42.9945,43.0031,130253.0
2018-07-09 14:40:00,49.96,49.96,49.91,49.93,182663.0,43.0031,43.0031,42.96,42.9772,182663.0
2018-07-09 14:50:00,49.93,49.95,49.88,49.95,191412.0,42.9772,42.9945,42.9342,42.9945,191412.0
2018-07-09 15:00:00,49.95,49.95,49.91,49.91,207309.0,42.9945,42.9945,42.96,42.96,207309.0
2018-07-09 15:10:00,49.91,49.94,49.85,49.85,222165.0,42.96,42.9859,42.9084,42.9084,222165.0
2018-07-09 15:20:00,49.85,49.93,49.85,49.9,187965.0,42.9084,42.9772,42.9084,42.9514,187965.0
2018-07-09 15:30:00,49.9,50.0,49.89,49.98,280145.0,42.9514,43.0375,42.9428,43.0203,280145.0
2018-07-09 15:40:00,49.98,50.0,49.89,49.91,369472.0,43.0203,43.0375,42.9428,42.96,369472.0
2018-07-09 15:50:00,49.91,49.92,49.83,49.9,876505.0,42.96,42.9686,42.8912,42.9514,876505.0
2018-07-10 09:30:00,50.08,50.17,49.97,50.11,506599.0,43.1064,43.1838,43.0117,43.1322,506599.0
2018-07-10 09:40:00,50.12,50.3,49.96,50.03,258010.0,43.1408,43.2957,43.0031,43.0633,258010.0
2018-07-10 09:50:00,50.04,50.13,49.99,50.08,196304.0,43.0719,43.1494,43.0289,43.1064,196304.0
2018-07-10 10:00:00,50.09,50.16,50.02,50.14,194110.0,43.115,43.1752,43.0547,43.158,194110.0
2018-07-10 10:10:00,50.14,50.29,50.09,50.28,199889.0,43.158,43.2871,43.115,43.2785,199889.0
2018-07-10 10:20:00,50.29,50.35,50.19,50.21,188729.0,43.2871,43.3388,43.201,43.2183,188729.0
2018-07-10 10:30:00,50.21,50.28,50.16,50.27,210834.0,43.2183,43.2785,43.1752,43.2699,210834.0
2018-07-10 10:40:00,50.27,50.34,50.24,50.33,187447.0,43.2699,43.3302,43.2441,43.3215,187447.0
2018-07-10 10:50:00,50.32,50.51,50.27,50.46,402449.0,43.3129,43.4765,43.2699,43.4334,402449.0
2018-07-10 11:00:00,50.47,50.5,50.39,50.45,166003.0,43.442,43.4679,43.3732,43.4248,166003.0
2018-07-10 11:10:00,50.45,50.45,50.27,50.37,174327.0,43.4248,43.4248,43.2699,43.356,174327.0
2018-07-10 11:20:00,50.37,50.44,50.28,50.43,167343.0,43.356,43.4162,43.2785,43.4076,167343.0
2018-07-10 11:30:00,50.43,50.44,50.33,50.36,206219.0,43.4076,43.4162,43.3215,43.3474,206219.0
2018-07-10 11:40:00,50.37,50.41,50.31,50.4,121071.0,43.356,43.3904,43.3043,43.3818,121071.0
2018-07-10 11:50:00,50.41,50.42,50.28,50.37,170277.0,43.3904,43.399,43.2785,43.356,170277.0
2018-07-10 12:00:00,50.38,50.47,50.35,50.39,101334.0,43.3646,43.442,43.3388,43.3732,101334.0
2018-07-10 12:10:00,50.4,50.46,50.39,50.46,79205.0,43.3818,43.4334,43.3732,43.4334,79205.0
2018-07-10 12:20:00,50.47,50.49,50.43,50.44,114302.0,43.442,43.4593,43.4076,43.4162,114302.0
2018-07-10 12:30:00,50.43,50.49,50.41,50.44,137857.0,43.4076,43.4593,43.3904,43.4162,137857.0
2018-07-10 12:40:00,50.43,50.46,50.36,50.4,226746.0,43.4076,43.4334,43.3474,43.3818,226746.0
2018-07-10 12:50:00,50.4,50.43,50.36,50.36,126238.0,43.3818,43.4076,43.3474,43.3474,126238.0
2018-07-10 13:00:00,50.37,50.43,50.35,50.42,179664.0,43.356,43.4076,43.3388,43.399,179664.0
2018-07-10 13:10:00,50.41,50.47,50.38,50.44,107689.0,43.3904,43.442,43.3646,43.4162,107689.0
2018-07-10 13:20:00,50.44,50.49,50.43,50.47,115952.0,43.4162,43.4593,43.4076,43.442,115952.0
2018-07-10 13:30:00,50.47,50.49,50.39,50.43,101378.0,43.442,43.4593,43.3732,43.4076,101378.0
2018-07-10 13:40:00,50.43,50.45,50.38,50.42,140155.0,43.4076,43.4248,43.3646,43.399,140155.0
2018-07-10 13:50:00,50.41,50.42,50.34,50.39,114796.0,43.3904,43.399,43.3302,43.3732,114796.0
2018-07-10 14:00:00,50.39,50.43,50.38,50.4,142873.0,43.3732,43.4076,43.3646,43.3818,142873.0
2018-07-10 14:10:00,50.41,50.45,50.39,50.43,129270.0,43.3904,43.4248,43.3732,43.4076,129270.0
2018-07-10 14:20:00,50.44,50.49,50.43,50.47,134139.0,43.4162,43.4593,43.4076,43.442,134139.0
2018-07-10 14:30:00,50.48,50.5,50.45,50.45,106406.0,43.4507,43.4679,43.4248,43.4248,106406.0
2018-07-10 14:40:00,50.45,50.47,50.4,50.45,125616.0,43.4248,43.442,43.3818,43.4248,125616.0
2018-07-10 14:50:00,50.46,50.47,50.41,50.45,96224.0,43.4334,43.442,43.3904,43.4248,96224.0
2018-07-10 15:00:00,50.46,50.47,50.38,50.41,199342.0,43.4334,43.442,43.3646,43.3904,199342.0
2018-07-10 15:10:00,50.42,50.44,50.38,50.39,172487.0,43.399,43.4162,43.3646,43.3732,172487.0
2018-07-10 15:20:00,50.4,50.45,50.39,50.4,171765.0,43.3818,43.4248,43.3732,43.3818,171765.0
2018-07-10 15:30:00,50.41,50.49,50.4,50.48,190677.0,43.3904,43.4593,43.3818,43.4507,190677.0
2018-07-10 15:40:00,50.48,50.49,50.41,50.43,274531.0,43.4507,43.4593,43.3904,43.4076,274531.0
2018-07-10 15:50:00,50.42,50.44,50.36,50.42,555355.0,43.399,43.4162,43.3474,43.399,555355.0
2018-07-11 09:30:00,50.22,50.35,50.1,50.25,441982.0,43.2269,43.3388,43.1236,43.2527,441982.0
2018-07-11 09:40:00,50.25,50.28,50.1,50.15,278831.0,43.2527,43.2785,43.1236,43.1666,278831.0
2018-07-11 09:50:00,50.14,50.33,50.13,50.32,173870.0,43.158,43.3215,43.1494,43.3129,173870.0
2018-07-11 10:00:00,50.32,50.46,50.3,50.37,272731.0,43.3129,43.4334,43.2957,43.356,272731.0
2018-07-11 10:10:00,50.37,50.48,50.3,50.42,153111.0,43.356,43.4507,43.2957,43.399,153111.0
2018-07-11 10:20:00,50.42,50.43,50.21,50.28,263816.0,43.399,43.4076,43.2183,43.2785,263816.0
2018-07-11 10:30:00,50.29,50.3,50.24,50.26,221325.0,43.2871,43.2957,43.2441,43.2613,221325.0
2018-07-11 10:40:00,50.26,50.3,50.22,50.28,256490.0,43.2613,43.2957,43.2269,43.2785,256490.0
2018-07-11 10:50:00,50.28,50.3,50.27,50.29,224005.0,43.2785,43.2957,43.2699,43.2871,224005.0
2018-07-11 11:00:00,50.3,50.41,50.29,50.35,156219.0,43.2957,43.3904,43.2871,43.3388,156219.0
2018-07-11 11:10:00,50.36,50.36,50.19,50.21,170389.0,43.3474,43.3474,43.201,43.2183,170389.0
2018-07-11 11:20:00,50.22,50.26,50.12,50.14,171057.0,43.2269,43.2613,43.1408,43.158,171057.0
2018-07-11 11:30:00,50.14,50.16,50.08,50.11,188710.0,43.158,43.1752,43.1064,43.1322,188710.0
2018-07-11 11:40:00,50.11,50.18,50.04,50.18,223049.0,43.1322,43.1924,43.0719,43.1924,223049.0
2018-07-11 11:50:00,50.17,50.25,50.13,50.17,164735.0,43.1838,43.2527,43.1494,43.1838,164735.0
2018-07-11 12:00:00,50.16,50.22,50.08,50.2,172386.0,43.1752,43.2269,43.1064,43.2096,172386.0
2018-07-11 12:10:00,50.2,50.28,50.2,50.25,144133.0,43.2096,43.2785,43.2096,43.2527,144133.0
2018-07-11 12:20:00,50.25,50.29,50.24,50.27,100233.0,43.2527,43.2871,43.2441,43.2699,100233.0
2018-07-11 12:30:00,50.27,50.29,50.21,50.23,104582.0,43.2699,43.2871,43.2183,43.2355,104582.0
2018-07-11 12:40:00,50.22,50.26,50.19,50.23,128617.0,43.2269,43.2613,43.201,43.2355,128617.0
2018-07-11 12:50:00,50.22,50.25,50.18,50.25,109623.0,43.2269,43.2527,43.1924,43.2527,109623.0
2018-07-11 13:00:00,50.25,50.28,50.17,50.19,138634.0,43.2527,43.2785,43.1838,43.201,138634.0
2018-07-11 13:10:00,50.2,50.21,50.16,50.2,115541.0,43.2096,43.2183,43.1752,43.2096,115541.0
2018-07-11 13:20:00,50.19,50.22,50.17,50.19,128551.0,43.201,43.2269,43.1838,43.201,128551.0
2018-07-11 13:30:00,50.2,50.24,50.18,50.23,135022.0,43.2096,43.2441,43.1924,43.2355,135022.0
2018-07-11 13:40:00,50.22,50.23,50.16,50.19,139134.0,43.2269,43.2355,43.1752,43.201,139134.0
2018-07-11 13:50:00,50.18,50.18,50.09,50.1,158518.0,43.1924,43.1924,43.115,43.1236,158518.0
2018-07-11 14:00:00,50.09,50.12,50.07,50.08,142237.0,43.115,43.1408,43.0977,43.1064,142237.0
2018-07-11 14:10:00,50.08,50.1,50.02,50.09,165286.0,43.1064,43.1236,43.0547,43.115,165286.0
2018-07-11 14:20:00,50.09,50.15,50.09,50.13,161638.0,43.115,43.1666,43.115,43.1494,161638.0
2018-07-11 14:30:00,50.12,50.18,50.12,50.18,127982.0,43.1408,43.1924,43.1408,43.1924,127982.0
2018-07-11 14:40:00,50.18,50.22,50.16,50.21,110731.0,43.1924,43.2269,43.1752,43.2183,110731.0
2018-07-11 14:50:00,50.21,50.23,50.15,50.17,145082.0,43.2183,43.2355,43.1666,43.1838,145082.0
2018-07-11 15:00:00,50.16,50.25,50.14,50.23,194482.0,43.1752,43.2527,43.158,43.2355,194482.0
2018-07-11 15:10:00,50.23,50.25,50.19,50.21,159087.0,43.2355,43.2527,43.201,43.2183,159087.0
2018-07-11 15:20:00,50.21,50.26,50.18,50.18,190106.0,43.2183,43.2613,43.1924,43.1924,190106.0
2018-07-11 15:30:00,50.19,50.23,50.17,50.21,241534.0,43.201,43.2355,43.1838,43.2183,241534.0
2018-07-11 15:40:00,50.21,50.23,50.17,50.21,301298.0,43.2183,43.2355,43.1838,43.2183,301298.0
2018-07-11 15:50:00,50.21,50.22,50.12,50.14,829765.0,43.2183,43.2269,43.1408,43.158,829765.0
2018-07-12 09:30:00,50.51,50.6,50.36,50.51,320657.0,43.4765,43.5539,43.3474,43.4765,320657.0
2018-07-12 09:40:00,50.51,50.56,50.37,50.45,212114.0,43.4765,43.5195,43.356,43.4248,212114.0
2018-07-12 09:50:00,50.46,50.51,50.39,50.41,160896.0,43.4334,43.4765,43.3732,43.3904,160896.0
2018-07-12 10:00:00,50.4,50.57,50.36,50.57,158671.0,43.3818,43.5281,43.3474,43.5281,158671.0
2018-07-12 10:10:00,50.58,50.62,50.51,50.56,226329.0,43.5367,43.5712,43.4765,43.5195,226329.0
2018-07-12 10:20:00,50.56,50.56,50.4,50.45,163787.0,43.5195,43.5195,43.3818,43.4248,163787.0
2018-07-12 10:30:00,50.45,50.6,50.44,50.59,194225.0,43.4248,43.5539,43.4162,43.5453,194225.0
2018-07-12 10:40:00,50.59,50.62,50.43,50.47,173918.0,43.5453,43.5712,43.4076,43.442,173918.0
2018-07-12 10:50:00,50.47,50.51,50.44,50.5,172269.0,43.442,43.4765,43.4162,43.4679,172269.0
2018-07-12 11:00:00,50.5,50.53,50.45,50.46,120112.0,43.4679,43.4937,43.4248,43.4334,120112.0
2018-07-12 11:10:00,50.46,50.51,50.43,50.5,131395.0,43.4334,43.4765,43.4076,43.4679,131395.0
2018-07-12 11:20:00,50.51,50.51,50.44,50.47,155092.0,43.4765,43.4765,43.4162,43.442,155092.0
2018-07-12 11:30:00,50.47,50.49,50.44,50.47,198303.0,43.442,43.4593,43.4162,43.442,198303.0
2018-07-12 11:40:00,50.47,50.53,50.45,50.51,154537.0,43.442,43.4937,43.4248,43.4765,154537.0
2018-07-12 11:50:00,50.51,50.66,50.51,50.63,113167.0,43.4765,43.6056,43.4765,43.5798,113167.0
2018-07-12 12:00:00,50.64,50.65,50.59,50.63,110964.0,43.5884,43.597,43.5453,43.5798,110964.0
2018-07-12 12:10:00,50.62,50.63,50.52,50.53,153284.0,43.5712,43.5798,43.4851,43.4937,153284.0
2018-07-12 12:20:00,50.53,50.6,50.51,50.55,123580.0,43.4937,43.5539,43.4765,43.5109,123580.0
2018-07-12 12:30:00,50.54,50.58,50.51,50.54,180118.0,43.5023,43.5367,43.4765,43.5023,180118.0
2018-07-12 12:40:00,50.55,50.55,50.44,50.45,432647.0,43.5109,43.5109,43.4162,43.4248,432647.0
2018-07-12 12:50:00,50.45,50.46,50.4,50.43,131099.0,43.4248,43.4334,43.3818,43.4076,131099.0
2018-07-12 13:00:00,50.43,50.49,50.42,50.46,144782.0,43.4076,43.4593,43.399,43.4334,144782.0
2018-07-12 13:10:00,50.46,50.51,50.45,50.5,97243.0,43.4334,43.4765,43.4248,43.4679,97243.0
2018-07-12 13:20:00,50.5,50.51,50.47,50.48,84028.0,43.4679,43.4765,43.442,43.4507,84028.0
2018-07-12 13:30:00,50.49,50.49,50.45,50.46,93317.0,43.4593,43.4593,43.4248,43.4334,93317.0
2018-07-12 13:40:00,50.46,50.47,50.4,50.41,124772.0,43.4334,43.442,43.3818,43.3904,124772.0
2018-07-12 13:50:00,50.42,50.43,50.4,50.41,109812.0,43.399,43.4076,43.3818,43.3904,109812.0
2018-07-12 14:00:00,50.41,50.44,50.37,50.39,128749.0,43.3904,43.4162,43.356,43.3732,128749.0
2018-07-12 14:10:00,50.38,50.4,50.3,50.3,154036.0,43.3646,43.3818,43.2957,43.2957,154036.0
2018-07-12 14:20:00,50.31,50.36,50.3,50.3,298769.0,43.3043,43.3474,43.2957,43.2957,298769.0
2018-07-12 14:30:00,50.3,50.31,50.26,50.29,133471.0,43.2957,43.3043,43.2613,43.2871,133471.0
2018-07-12 14:40:00,50.29,50.29,50.21,50.22,161157.0,43.2871,43.2871,43.2183,43.2269,161157.0
2018-07-12 14:50:00,50.23,50.27,50.21,50.27,116555.0,43.2355,43.2699,43.2183,43.2699,116555.0
2018-07-12 15:00:00,50.27,50.29,50.21,50.21,142434.0,43.2699,43.2871,43.2183,43.2183,142434.0
2018-07-12 15:10:00,50.21,50.26,50.2,50.25,159041.0,43.2183,43.2613,43.2096,43.2527,159041.0
2018-07-12 15:20:00,50.25,50.26,50.22,50.24,165009.0,43.2527,43.2613,43.2269,43.2441,165009.0
2018-07-12 15:30:00,50.25,50.26,50.23,50.23,250792.0,43.2527,43.2613,43.2355,43.2355,250792.0
2018-07-12 15:40:00,50.23,50.26,50.22,50.24,343877.0,43.2355,43.2613,43.2269,43.2441,343877.0
2018-07-12 15:50:00,50.25,50.31,50.23,50.24,955101.0,43.2527,43.3043,43.2355,43.2441,955101.0
2018-07-13 09:30:00,50.26,51.07,50.26,51.0,970459.0,43.2613,43.9585,43.2613,43.8982,970459.0
2018-07-13 09:40:00,51.0,51.24,50.88,51.22,684461.0,43.8982,44.1048,43.795,44.0876,684461.0
2018-07-13 09:50:00,51.23,51.25,51.07,51.16,1052999.0,44.0962,44.1134,43.9585,44.036,1052999.0
2018-07-13 10:00:00,51.15,51.24,51.15,51.18,390805.0,44.0274,44.1048,44.0274,44.0532,390805.0
2018-07-13 10:10:00,51.18,51.26,51.12,51.21,578041.0,44.0532,44.122,44.0015,44.079,578041.0
2018-07-13 10:20:00,51.2,51.26,51.17,51.2,593516.0,44.0704,44.122,44.0446,44.0704,593516.0
2018-07-13 10:30:00,51.19,51.22,51.01,51.04,503259.0,44.0618,44.0876,43.9069,43.9327,503259.0
2018-07-13 10:40:00,51.03,51.1,51.0,51.01,392711.0,43.9241,43.9843,43.8982,43.9069,392711.0
2018-07-13 10:50:00,51.01,51.07,50.99,51.02,446874.0,43.9069,43.9585,43.8896,43.9155,446874.0
2018-07-13 11:00:00,51.03,51.04,50.94,51.0,241476.0,43.9241,43.9327,43.8466,43.8982,241476.0
2018-07-13 11:10:00,50.99,51.05,50.98,51.02,204545.0,43.8896,43.9413,43.881,43.9155,204545.0
2018-07-13 11:20:00,51.02,51.14,51.02,51.12,319478.0,43.9155,44.0188,43.9155,44.0015,319478.0
2018-07-13 11:30:00,51.12,51.15,51.06,51.08,189137.0,44.0015,44.0274,43.9499,43.9671,189137.0
2018-07-13 11:40:00,51.07,51.09,51.0,51.03,856186.0,43.9585,43.9757,43.8982,43.9241,856186.0
2018-07-13 11:50:00,51.03,51.08,51.0,51.07,412394.0,43.9241,43.9671,43.8982,43.9585,412394.0
2018-07-13 12:00:00,51.07,51.1,51.05,51.08,182367.0,43.9585,43.9843,43.9413,43.9671,182367.0
2018-07-13 12:10:00,51.07,51.09,51.03,51.04,217499.0,43.9585,43.9757,43.9241,43.9327,217499.0
2018-07-13 12:20:00,51.03,51.05,50.95,50.99,147605.0,43.9241,43.9413,43.8552,43.8896,147605.0
2018-07-13 12:30:00,51.0,51.0,50.94,50.97,122434.0,43.8982,43.8982,43.8466,43.8724,122434.0
2018-07-13 12:40:00,50.97,51.06,50.96,51.05,195813.0,43.8724,43.9499,43.8638,43.9413,195813.0
2018-07-13 12:50:00,51.04,51.21,51.03,51.2,256342.0,43.9327,44.079,43.9241,44.0704,256342.0
2018-07-13 13:00:00,51.2,51.22,51.17,51.21,158553.0,44.0704,44.0876,44.0446,44.079,158553.0
2018-07-13 13:10:00,51.21,51.21,51.19,51.21,143998.0,44.079,44.079,44.0618,44.079,143998.0
2018-07-13 13:20:00,51.21,51.25,51.2,51.21,222289.0,44.079,44.1134,44.0704,44.079,222289.0
2018-07-13 13:30:00,51.22,51.27,51.21,51.26,194361.0,44.0876,44.1306,44.079,44.122,194361.0
2018-07-13 13:40:00,51.26,51.29,51.26,51.29,164307.0,44.122,44.1479,44.122,44.1479,164307.0
2018-07-13 13:50:00,51.29,51.32,51.28,51.32,268389.0,44.1479,44.1737,44.1393,44.1737,268389.0
2018-07-13 14:00:00,51.31,51.35,51.13,51.21,864355.0,44.1651,44.1995,44.0101,44.079,864355.0
2018-07-13 14:10:00,51.21,51.3,51.2,51.29,230213.0,44.079,44.1565,44.0704,44.1479,230213.0
2018-07-13 14:20:00,51.3,51.41,51.29,51.39,284343.0,44.1565,44.2512,44.1479,44.2339,284343.0
2018-07-13 14:30:00,51.4,51.44,51.37,51.43,297939.0,44.2425,44.277,44.2167,44.2684,297939.0
2018-07-13 14:40:00,51.43,51.52,51.25,51.5,931583.0,44.2684,44.3458,44.1134,44.3286,931583.0
2018-07-13 14:50:00,51.5,51.59,51.49,51.57,493301.0,44.3286,44.4061,44.32,44.3889,493301.0
2018-07-13 15:00:00,51.57,51.6,51.56,51.58,426988.0,44.3889,44.4147,44.3803,44.3975,426988.0
2018-07-13 15:10:00,51.58,51.59,51.49,51.51,400927.0,44.3975,44.4061,44.32,44.3372,400927.0
2018-07-13 15:20:00,51.51,51.52,51.48,51.5,391366.0,44.3372,44.3458,44.3114,44.3286,391366.0
2018-07-13 15:30:00,51.51,51.57,51.49,51.57,583293.0,44.3372,44.3889,44.32,44.3889,583293.0
2018-07-13 15:40:00,51.57,51.58,51.53,51.54,871529.0,44.3889,44.3975,44.3544,44.3631,871529.0
2018-07-13 15:50:00,51.54,51.65,51.51,51.63,2587126.0,44.3631,44.4577,44.3372,44.4405,2587126.0
2018-07-16 09:30:00,51.55,51.55,50.75,51.39,1034307.0,44.3717,44.3717,43.6831,44.2339,1034307.0
2018-07-16 09:40:00,51.39,51.39,51.0,51.09,576574.0,44.2339,44.2339,43.8982,43.9757,576574.0
2018-07-16 09:50:00,51.1,51.2,50.92,51.02,686010.0,43.9843,44.0704,43.8294,43.9155,686010.0
2018-07-16 10:00:00,51.03,51.04,50.77,50.81,614763.0,43.9241,43.9327,43.7003,43.7347,614763.0
2018-07-16 10:10:00,50.82,50.86,50.71,50.83,649178.0,43.7433,43.7777,43.6486,43.7519,649178.0
2018-07-16 10:20:00,50.82,50.83,50.69,50.74,503794.0,43.7433,43.7519,43.6314,43.6745,503794.0
2018-07-16 10:30:00,50.73,51.0,50.73,51.0,383921.0,43.6658,43.8982,43.6658,43.8982,383921.0
2018-07-16 10:40:00,51.0,51.02,50.84,50.88,387024.0,43.8982,43.9155,43.7605,43.795,387024.0
2018-07-16 10:50:00,50.88,50.92,50.82,50.83,325337.0,43.795,43.8294,43.7433,43.7519,325337.0
2018-07-16 11:00:00,50.82,51.03,50.78,50.96,174071.0,43.7433,43.9241,43.7089,43.8638,174071.0
2018-07-16 11:10:00,50.96,51.15,50.94,51.14,301263.0,43.8638,44.0274,43.8466,44.0188,301263.0
2018-07-16 11:20:00,51.14,51.16,51.03,51.05,241710.0,44.0188,44.036,43.9241,43.9413,241710.0
2018-07-16 11:30:00,51.05,51.19,51.03,51.19,233068.0,43.9413,44.0618,43.9241,44.0618,233068.0
2018-07-16 11:40:00,51.19,51.22,50.98,50.98,341511.0,44.0618,44.0876,43.881,43.881,341511.0
2018-07-16 11:50:00,50.98,51.03,50.92,50.93,232530.0,43.881,43.9241,43.8294,43.838,232530.0
2018-07-16 12:00:00,50.93,50.98,50.92,50.95,109211.0,43.838,43.881,43.8294,43.8552,109211.0
2018-07-16 12:10:00,50.96,51.0,50.96,50.98,107735.0,43.8638,43.8982,43.8638,43.881,107735.0
2018-07-16 12:20:00,50.99,51.07,50.98,51.05,138857.0,43.8896,43.9585,43.881,43.9413,138857.0
2018-07-16 12:30:00,51.06,51.1,51.03,51.03,205002.0,43.9499,43.9843,43.9241,43.9241,205002.0
2018-07-16 12:40:00,51.03,51.08,51.01,51.06,173716.0,43.9241,43.9671,43.9069,43.9499,173716.0
2018-07-16 12:50:00,51.07,51.08,50.98,50.98,194994.0,43.9585,43.9671,43.881,43.881,194994.0
2018-07-16 13:00:00,50.98,51.02,50.95,50.98,119206.0,43.881,43.9155,43.8552,43.881,119206.0
2018-07-16 13:10:00,50.98,51.05,50.98,51.04,109048.0,43.881,43.9413,43.881,43.9327,109048.0
2018-07-16 13:20:00,51.04,51.06,50.99,50.99,129264.0,43.9327,43.9499,43.8896,43.8896,129264.0
2018-07-16 13:30:00,50.99,51.05,50.97,51.05,147265.0,43.8896,43.9413,43.8724,43.9413,147265.0
2018-07-16 13:40:00,51.05,51.05,50.97,50.98,139392.0,43.9413,43.9413,43.8724,43.881,139392.0
2018-07-16 13:50:00,50.97,51.0,50.96,51.0,117406.0,43.8724,43.8982,43.8638,43.8982,117406.0
2018-07-16 14:00:00,51.0,51.03,50.93,50.93,217710.0,43.8982,43.9241,43.838,43.838,217710.0
2018-07-16 14:10:00,50.93,50.94,50.84,50.85,144468.0,43.838,43.8466,43.7605,43.7691,144468.0
2018-07-16 14:20:00,50.85,50.9,50.84,50.86,247600.0,43.7691,43.8122,43.7605,43.7777,247600.0
2018-07-16 14:30:00,50.87,50.89,50.85,50.88,117675.0,43.7863,43.8036,43.7691,43.795,117675.0
2018-07-16 14:40:00,50.87,50.9,50.85,50.89,168643.0,43.7863,43.8122,43.7691,43.8036,168643.0
2018-07-16 14:50:00,50.9,50.9,50.79,50.83,167668.0,43.8122,43.8122,43.7175,43.7519,167668.0
2018-07-16 15:00:00,50.83,50.83,50.77,50.8,214444.0,43.7519,43.7519,43.7003,43.7261,214444.0
2018-07-16 15:10:00,50.8,50.83,50.79,50.8,194245.0,43.7261,43.7519,43.7175,43.7261,194245.0
2018-07-16 15:20:00,50.8,50.84,50.77,50.8,196315.0,43.7261,43.7605,43.7003,43.7261,196315.0
2018-07-16 15:30:00,50.81,50.87,50.8,50.87,371018.0,43.7347,43.7863,43.7261,43.7863,371018.0
2018-07-16 15:40:00,50.87,50.9,50.84,50.85,425331.0,43.7863,43.8122,43.7605,43.7691,425331.0
2018-07-16 15:50:00,50.84,50.97,50.84,50.96,872212.0,43.7605,43.8724,43.7605,43.8638,872212.0
2018-07-17 09:30:00,50.77,51.13,50.6,51.06,448875.0,43.7003,44.0101,43.5539,43.9499,448875.0
2018-07-17 09:40:00,51.06,51.16,51.01,51.14,286016.0,43.9499,44.036,43.9069,44.0188,286016.0
2018-07-17 09:50:00,51.14,51.26,51.1,51.19,271612.0,44.0188,44.122,43.9843,44.0618,271612.0
2018-07-17 10:00:00,51.19,51.2,50.98,50.98,347563.0,44.0618,44.0704,43.881,43.881,347563.0
2018-07-17 10:10:00,50.97,51.08,50.92,50.98,280913.0,43.8724,43.9671,43.8294,43.881,280913.0
2018-07-17 10:20:00,50.98,51.09,50.94,51.02,178890.0,43.881,43.9757,43.8466,43.9155,178890.0
2018-07-17 10:30:00,51.02,51.23,51.0,51.19,622158.0,43.9155,44.0962,43.8982,44.0618,622158.0
2018-07-17 10:40:00,51.19,51.19,50.96,50.99,299178.0,44.0618,44.0618,43.8638,43.8896,299178.0
2018-07-17 10:50:00,50.99,51.08,50.95,51.06,265449.0,43.8896,43.9671,43.8552,43.9499,265449.0
2018-07-17 11:00:00,51.06,51.07,50.97,51.02,220717.0,43.9499,43.9585,43.8724,43.9155,220717.0
2018-07-17 11:10:00,51.02,51.08,51.01,51.03,163930.0,43.9155,43.9671,43.9069,43.9241,163930.0
2018-07-17 11:20:00,51.04,51.05,50.95,51.0,166351.0,43.9327,43.9413,43.8552,43.8982,166351.0
2018-07-17 11:30:00,50.99,51.05,50.99,51.0,251038.0,43.8896,43.9413,43.8896,43.8982,251038.0
2018-07-17 11:40:00,51.01,51.04,50.96,51.02,245691.0,43.9069,43.9327,43.8638,43.9155,245691.0
2018-07-17 11:50:00,51.01,51.17,51.01,51.14,310130.0,43.9069,44.0446,43.9069,44.0188,310130.0
2018-07-17 12:00:00,51.14,51.17,51.09,51.13,225231.0,44.0188,44.0446,43.9757,44.0101,225231.0
2018-07-17 12:10:00,51.12,51.21,51.12,51.18,158593.0,44.0015,44.079,44.0015,44.0532,158593.0
2018-07-17 12:20:00,51.18,51.23,51.16,51.23,196307.0,44.0532,44.0962,44.036,44.0962,196307.0
2018-07-17 12:30:00,51.22,51.25,51.19,51.21,164783.0,44.0876,44.1134,44.0618,44.079,164783.0
2018-07-17 12:40:00,51.21,51.25,51.19,51.24,164067.0,44.079,44.1134,44.0618,44.1048,164067.0
2018-07-17 12:50:00,51.25,51.25,51.2,51.22,122428.0,44.1134,44.1134,44.0704,44.0876,122428.0
2018-07-17 13:00:00,51.22,51.26,51.21,51.23,143064.0,44.0876,44.122,44.079,44.0962,143064.0
2018-07-17 13:10:00,51.24,51.28,51.23,51.25,114791.0,44.1048,44.1393,44.0962,44.1134,114791.0
2018-07-17 13:20:00,51.25,51.25,51.2,51.23,138384.0,44.1134,44.1134,44.0704,44.0962,138384.0
2018-07-17 13:30:00,51.23,51.25,51.2,51.25,106336.0,44.0962,44.1134,44.0704,44.1134,106336.0
2018-07-17 13:40:00,51.25,51.25,51.21,51.23,135928.0,44.1134,44.1134,44.079,44.0962,135928.0
2018-07-17 13:50:00,51.23,51.24,51.17,51.18,286702.0,44.0962,44.1048,44.0446,44.0532,286702.0
2018-07-17 14:00:00,51.18,51.22,51.16,51.19,217002.0,44.0532,44.0876,44.036,44.0618,217002.0
2018-07-17 14:10:00,51.18,51.2,51.16,51.18,156556.0,44.0532,44.0704,44.036,44.0532,156556.0
2018-07-17 14:20:00,51.18,51.22,51.17,51.2,221729.0,44.0532,44.0876,44.0446,44.0704,221729.0
2018-07-17 14:30:00,51.19,51.24,51.18,51.2,150933.0,44.0618,44.1048,44.0532,44.0704,150933.0
2018-07-17 14:40:00,51.21,51.22,51.18,51.2,143344.0,44.079,44.0876,44.0532,44.0704,143344.0
2018-07-17 14:50:00,51.19,51.21,51.17,51.19,207073.0,44.0618,44.079,44.0446,44.0618,207073.0
2018-07-17 15:00:00,51.19,51.23,51.18,51.2,245615.0,44.0618,44.0962,44.0532,44.0704,245615.0
2018-07-17 15:10:00,51.2,51.23,51.18,51.21,206025.0,44.0704,44.0962,44.0532,44.079,206025.0
2018-07-17 15:20:00,51.21,51.23,51.2,51.22,130688.0,44.079,44.0962,44.0704,44.0876,130688.0
2018-07-17 15:30:00,51.22,51.25,51.21,51.25,237109.0,44.0876,44.1134,44.079,44.1134,237109.0
2018-07-17 15:40:00,51.25,51.27,51.23,51.24,430750.0,44.1134,44.1306,44.0962,44.1048,430750.0
2018-07-17 15:50:00,51.24,51.3,51.22,51.27,905908.0,44.1048,44.1565,44.0876,44.1306,905908.0
2018-07-18 09:30:00,51.27,51.37,51.02,51.34,753740.0,44.1306,44.2167,43.9155,44.1909,753740.0
2018-07-18 09:40:00,51.34,51.45,51.23,51.27,422099.0,44.1909,44.2856,44.0962,44.1306,422099.0
2018-07-18 09:50:00,51.28,51.62,51.23,51.53,465939.0,44.1393,44.4319,44.0962,44.3544,465939.0
2018-07-18 10:00:00,51.53,51.56,51.27,51.28,704934.0,44.3544,44.3803,44.1306,44.1393,704934.0
2018-07-18 10:10:00,51.29,51.38,51.14,51.27,484017.0,44.1479,44.2253,44.0188,44.1306,484017.0
2018-07-18 10:20:00,51.26,51.3,51.05,51.16,374211.0,44.122,44.1565,43.9413,44.036,374211.0
2018-07-18 10:30:00,51.16,51.4,51.13,51.39,288262.0,44.036,44.2425,44.0101,44.2339,288262.0
2018-07-18 10:40:00,51.39,51.4,51.29,51.34,237979.0,44.2339,44.2425,44.1479,44.1909,237979.0
2018-07-18 10:50:00,51.33,51.36,51.28,51.35,271198.0,44.1823,44.2081,44.1393,44.1995,271198.0
2018-07-18 11:00:00,51.35,51.35,51.24,51.3,626265.0,44.1995,44.1995,44.1048,44.1565,626265.0
2018-07-18 11:10:00,51.29,51.41,51.28,51.34,260580.0,44.1479,44.2512,44.1393,44.1909,260580.0
2018-07-18 11:20:00,51.34,51.37,51.28,51.3,485131.0,44.1909,44.2167,44.1393,44.1565,485131.0
2018-07-18 11:30:00,51.31,51.36,51.3,51.33,158016.0,44.1651,44.2081,44.1565,44.1823,158016.0
2018-07-18 11:40:00,51.34,51.36,51.24,51.26,343119.0,44.1909,44.2081,44.1048,44.122,343119.0
2018-07-18 11:50:00,51.26,51.27,51.17,51.21,584550.0,44.122,44.1306,44.0446,44.079,584550.0
2018-07-18 12:00:00,51.2,51.33,51.16,51.2,260260.0,44.0704,44.1823,44.036,44.0704,260260.0
2018-07-18 12:10:00,51.2,51.27,51.19,51.23,188747.0,44.0704,44.1306,44.0618,44.0962,188747.0
2018-07-18 12:20:00,51.23,51.27,51.22,51.25,129296.0,44.0962,44.1306,44.0876,44.1134,129296.0
2018-07-18 12:30:00,51.25,51.26,51.18,51.2,158547.0,44.1134,44.122,44.0532,44.0704,158547.0
2018-07-18 12:40:00,51.19,51.2,51.12,51.14,222959.0,44.0618,44.0704,44.0015,44.0188,222959.0
2018-07-18 12:50:00,51.14,51.17,51.05,51.05,156120.0,44.0188,44.0446,43.9413,43.9413,156120.0
2018-07-18 13:00:00,51.05,51.09,51.0,51.04,191204.0,43.9413,43.9757,43.8982,43.9327,191204.0
2018-07-18 13:10:00,51.05,51.11,51.02,51.1,283288.0,43.9413,43.9929,43.9155,43.9843,283288.0
2018-07-18 13:20:00,51.1,51.12,51.05,51.07,195197.0,43.9843,44.0015,43.9413,43.9585,195197.0
2018-07-18 13:30:00,51.08,51.11,51.05,51.07,132673.0,43.9671,43.9929,43.9413,43.9585,132673.0
2018-07-18 13:40:00,51.08,51.09,51.05,51.06,181972.0,43.9671,43.9757,43.9413,43.9499,181972.0
2018-07-18 13:50:00,51.06,51.11,51.05,51.1,219301.0,43.9499,43.9929,43.9413,43.9843,219301.0
2018-07-18 14:00:00,51.11,51.11,51.07,51.09,99193.0,43.9929,43.9929,43.9585,43.9757,99193.0
2018-07-18 14:10:00,51.08,51.09,51.06,51.07,187717.0,43.9671,43.9757,43.9499,43.9585,187717.0
2018-07-18 14:20:00,51.07,51.07,51.02,51.03,260145.0,43.9585,43.9585,43.9155,43.9241,260145.0
2018-07-18 14:30:00,51.04,51.09,51.03,51.09,111861.0,43.9327,43.9757,43.9241,43.9757,111861.0
2018-07-18 14:40:00,51.09,51.13,51.03,51.06,145771.0,43.9757,44.0101,43.9241,43.9499,145771.0
2018-07-18 14:50:00,51.07,51.11,51.05,51.09,159798.0,43.9585,43.9929,43.9413,43.9757,159798.0
2018-07-18 15:00:00,51.1,51.21,51.08,51.16,213044.0,43.9843,44.079,43.9671,44.036,213044.0
2018-07-18 15:10:00,51.16,51.22,51.13,51.2,168569.0,44.036,44.0876,44.0101,44.0704,168569.0
2018-07-18 15:20:00,51.21,51.22,51.19,51.22,142558.0,44.079,44.0876,44.0618,44.0876,142558.0
2018-07-18 15:30:00,51.21,51.23,51.18,51.2,261410.0,44.079,44.0962,44.0532,44.0704,261410.0
2018-07-18 15:40:00,51.2,51.22,51.16,51.16,387714.0,44.0704,44.0876,44.036,44.036,387714.0
2018-07-18 15:50:00,51.16,51.19,51.12,51.14,568843.0,44.036,44.0618,44.0015,44.0188,568843.0
2018-07-19 09:30:00,51.11,51.29,51.0,51.25,348612.0,43.9929,44.1479,43.8982,44.1134,348612.0
2018-07-19 09:40:00,51.25,51.34,51.19,51.3,245455.0,44.1134,44.1909,44.0618,44.1565,245455.0
2018-07-19 09:50:00,51.3,51.36,51.27,51.31,238585.0,44.1565,44.2081,44.1306,44.1651,238585.0
2018-07-19 10:00:00,51.31,51.44,51.28,51.42,235475.0,44.1651,44.277,44.1393,44.2598,235475.0
2018-07-19 10:10:00,51.42,51.49,51.39,51.47,181407.0,44.2598,44.32,44.2339,44.3028,181407.0
2018-07-19 10:20:00,51.48,51.48,51.39,51.46,173017.0,44.3114,44.3114,44.2339,44.2942,173017.0
2018-07-19 10:30:00,51.47,51.49,51.25,51.38,297614.0,44.3028,44.32,44.1134,44.2253,297614.0
2018-07-19 10:40:00,51.39,51.45,51.37,51.37,117372.0,44.2339,44.2856,44.2167,44.2167,117372.0
2018-07-19 10:50:00,51.38,51.43,51.36,51.4,203741.0,44.2253,44.2684,44.2081,44.2425,203741.0
2018-07-19 11:00:00,51.4,51.43,51.34,51.37,260769.0,44.2425,44.2684,44.1909,44.2167,260769.0
2018-07-19 11:10:00,51.37,51.42,51.36,51.4,146281.0,44.2167,44.2598,44.2081,44.2425,146281.0
2018-07-19 11:20:00,51.39,51.42,51.37,51.37,184055.0,44.2339,44.2598,44.2167,44.2167,184055.0
2018-07-19 11:30:00,51.38,51.4,51.26,51.28,545195.0,44.2253,44.2425,44.122,44.1393,545195.0
2018-07-19 11:40:00,51.27,51.43,51.27,51.37,130449.0,44.1306,44.2684,44.1306,44.2167,130449.0
2018-07-19 11:50:00,51.38,51.41,51.32,51.32,221323.0,44.2253,44.2512,44.1737,44.1737,221323.0
2018-07-19 12:00:00,51.32,51.34,51.28,51.31,114628.0,44.1737,44.1909,44.1393,44.1651,114628.0
2018-07-19 12:10:00,51.3,51.32,51.25,51.26,130072.0,44.1565,44.1737,44.1134,44.122,130072.0
2018-07-19 12:20:00,51.25,51.31,51.25,51.3,162579.0,44.1134,44.1651,44.1134,44.1565,162579.0
2018-07-19 12:30:00,51.3,51.33,51.27,51.27,90263.0,44.1565,44.1823,44.1306,44.1306,90263.0
2018-07-19 12:40:00,51.26,51.26,51.17,51.23,294826.0,44.122,44.122,44.0446,44.0962,294826.0
2018-07-19 12:50:00,51.24,51.28,51.22,51.28,157837.0,44.1048,44.1393,44.0876,44.1393,157837.0
2018-07-19 13:00:00,51.28,51.35,51.22,51.25,222879.0,44.1393,44.1995,44.0876,44.1134,222879.0
2018-07-19 13:10:00,51.25,51.28,51.23,51.26,120941.0,44.1134,44.1393,44.0962,44.122,120941.0
2018-07-19 13:20:00,51.26,51.33,51.25,51.33,101560.0,44.122,44.1823,44.1134,44.1823,101560.0
2018-07-19 13:30:00,51.33,51.34,51.29,51.33,245449.0,44.1823,44.1909,44.1479,44.1823,245449.0
2018-07-19 13:40:00,51.33,51.34,51.29,51.3,120912.0,44.1823,44.1909,44.1479,44.1565,120912.0
2018-07-19 13:50:00,51.3,51.34,51.26,51.26,294247.0,44.1565,44.1909,44.122,44.122,294247.0
2018-07-19 14:00:00,51.27,51.31,51.26,51.28,95198.0,44.1306,44.1651,44.122,44.1393,95198.0
2018-07-19 14:10:00,51.28,51.31,51.27,51.29,140387.0,44.1393,44.1651,44.1306,44.1479,140387.0
2018-07-19 14:20:00,51.29,51.32,51.28,51.32,243007.0,44.1479,44.1737,44.1393,44.1737,243007.0
2018-07-19 14:30:00,51.33,51.38,51.31,51.36,132479.0,44.1823,44.2253,44.1651,44.2081,132479.0
2018-07-19 14:40:00,51.36,51.37,51.32,51.36,221234.0,44.2081,44.2167,44.1737,44.2081,221234.0
2018-07-19 14:50:00,51.35,51.37,51.32,51.33,285980.0,44.1995,44.2167,44.1737,44.1823,285980.0
2018-07-19 15:00:00,51.33,51.33,51.31,51.32,264717.0,44.1823,44.1823,44.1651,44.1737,264717.0
2018-07-19 15:10:00,51.32,51.33,51.14,51.16,589973.0,44.1737,44.1823,44.0188,44.036,589973.0
2018-07-19 15:20:00,51.16,51.18,51.07,51.12,255930.0,44.036,44.0532,43.9585,44.0015,255930.0
2018-07-19 15:30:00,51.12,51.19,51.09,51.18,207897.0,44.0015,44.0618,43.9757,44.0532,207897.0
2018-07-19 15:40:00,51.18,51.23,51.17,51.22,357057.0,44.0532,44.0962,44.0446,44.0876,357057.0
2018-07-19 15:50:00,51.23,51.35,51.22,51.34,931120.0,44.0962,44.1995,44.0876,44.1909,931120.0
2018-07-20 09:30:00,51.16,51.22,51.0,51.1,582718.0,44.036,44.0876,43.8982,43.9843,582718.0
2018-07-20 09:40:00,51.1,51.2,51.1,51.14,224548.0,43.9843,44.0704,43.9843,44.0188,224548.0
2018-07-20 09:50:00,51.14,51.14,50.75,50.85,591319.0,44.0188,44.0188,43.6831,43.7691,591319.0
2018-07-20 10:00:00,50.85,50.98,50.79,50.97,275056.0,43.7691,43.881,43.7175,43.8724,275056.0
2018-07-20 10:10:00,50.96,51.05,50.92,51.0,168521.0,43.8638,43.9413,43.8294,43.8982,168521.0
2018-07-20 10:20:00,51.0,51.08,50.99,51.06,140216.0,43.8982,43.9671,43.8896,43.9499,140216.0
2018-07-20 10:30:00,51.07,51.13,51.03,51.1,130989.0,43.9585,44.0101,43.9241,43.9843,130989.0
2018-07-20 10:40:00,51.1,51.14,51.06,51.09,166112.0,43.9843,44.0188,43.9499,43.9757,166112.0
2018-07-20 10:50:00,51.09,51.15,51.05,51.15,180204.0,43.9757,44.0274,43.9413,44.0274,180204.0
2018-07-20 11:00:00,51.15,51.16,51.05,51.09,139922.0,44.0274,44.036,43.9413,43.9757,139922.0
2018-07-20 11:10:00,51.08,51.11,51.05,51.05,134629.0,43.9671,43.9929,43.9413,43.9413,134629.0
2018-07-20 11:20:00,51.06,51.11,51.03,51.11,156575.0,43.9499,43.9929,43.9241,43.9929,156575.0
2018-07-20 11:30:00,51.11,51.14,51.1,51.14,85094.0,43.9929,44.0188,43.9843,44.0188,85094.0
2018-07-20 11:40:00,51.14,51.23,51.13,51.2,197727.0,44.0188,44.0962,44.0101,44.0704,197727.0
2018-07-20 11:50:00,51.2,51.25,51.17,51.21,96909.0,44.0704,44.1134,44.0446,44.079,96909.0
2018-07-20 12:00:00,51.2,51.22,51.17,51.19,127633.0,44.0704,44.0876,44.0446,44.0618,127633.0
2018-07-20 12:10:00,51.18,51.2,51.16,51.2,140111.0,44.0532,44.0704,44.036,44.0704,140111.0
2018-07-20 12:20:00,51.2,51.2,51.17,51.2,105386.0,44.0704,44.0704,44.0446,44.0704,105386.0
2018-07-20 12:30:00,51.2,51.24,51.18,51.22,169902.0,44.0704,44.1048,44.0532,44.0876,169902.0
2018-07-20 12:40:00,51.23,51.23,51.18,51.18,97031.0,44.0962,44.0962,44.0532,44.0532,97031.0
2018-07-20 12:50:00,51.19,51.2,51.17,51.19,300446.0,44.0618,44.0704,44.0446,44.0618,300446.0
2018-07-20 13:00:00,51.19,51.2,51.11,51.11,257736.0,44.0618,44.0704,43.9929,43.9929,257736.0
2018-07-20 13:10:00,51.11,51.17,51.08,51.09,156504.0,43.9929,44.0446,43.9671,43.9757,156504.0
2018-07-20 13:20:00,51.09,51.11,51.05,51.08,155212.0,43.9757,43.9929,43.9413,43.9671,155212.0
2018-07-20 13:30:00,51.08,51.1,51.03,51.04,129005.0,43.9671,43.9843,43.9241,43.9327,129005.0
2018-07-20 13:40:00,51.05,51.06,50.94,50.99,149956.0,43.9413,43.9499,43.8466,43.8896,149956.0
2018-07-20 13:50:00,50.99,51.01,50.94,50.95,102281.0,43.8896,43.9069,43.8466,43.8552,102281.0
2018-07-20 14:00:00,50.94,50.98,50.93,50.96,219325.0,43.8466,43.881,43.838,43.8638,219325.0
2018-07-20 14:10:00,50.97,50.98,50.93,50.95,354160.0,43.8724,43.881,43.838,43.8552,354160.0
2018-07-20 14:20:00,50.95,50.96,50.9,50.91,156133.0,43.8552,43.8638,43.8122,43.8208,156133.0
2018-07-20 14:30:00,50.91,50.95,50.89,50.91,556321.0,43.8208,43.8552,43.8036,43.8208,556321.0
2018-07-20 14:40:00,50.91,50.93,50.88,50.89,267619.0,43.8208,43.838,43.795,43.8036,267619.0
2018-07-20 14:50:00,50.9,50.92,50.89,50.9,225573.0,43.8122,43.8294,43.8036,43.8122,225573.0
2018-07-20 15:00:00,50.9,50.95,50.89,50.93,168971.0,43.8122,43.8552,43.8036,43.838,168971.0
2018-07-20 15:10:00,50.94,50.95,50.9,50.93,163505.0,43.8466,43.8552,43.8122,43.838,163505.0
2018-07-20 15:20:00,50.93,50.93,50.88,50.91,199619.0,43.838,43.838,43.795,43.8208,199619.0
2018-07-20 15:30:00,50.91,50.93,50.89,50.91,341177.0,43.8208,43.838,43.8036,43.8208,341177.0
2018-07-20 15:40:00,50.91,50.94,50.9,50.91,464508.0,43.8208,43.8466,43.8122,43.8208,464508.0
2018-07-20 15:50:00,50.91,50.94,50.89,50.91,608937.0,43.8208,43.8466,43.8036,43.8208,608937.0
2018-07-23 09:30:00,50.85,51.14,50.76,51.03,273912.0,43.7691,44.0188,43.6917,43.9241,273912.0
2018-07-23 09:40:00,51.04,51.07,50.84,50.88,399933.0,43.9327,43.9585,43.7605,43.795,399933.0
2018-07-23 09:50:00,50.88,50.94,50.8,50.85,411405.0,43.795,43.8466,43.7261,43.7691,411405.0
2018-07-23 10:00:00,50.85,50.94,50.83,50.94,289364.0,43.7691,43.8466,43.7519,43.8466,289364.0
2018-07-23 10:10:00,50.95,51.04,50.93,50.98,161804.0,43.8552,43.9327,43.838,43.881,161804.0
2018-07-23 10:20:00,50.98,51.0,50.88,50.96,211934.0,43.881,43.8982,43.795,43.8638,211934.0
2018-07-23 10:30:00,50.96,51.05,50.94,51.01,251005.0,43.8638,43.9413,43.8466,43.9069,251005.0
2018-07-23 10:40:00,51.01,51.03,50.95,51.02,129440.0,43.9069,43.9241,43.8552,43.9155,129440.0
2018-07-23 10:50:00,51.01,51.03,50.94,50.98,191429.0,43.9069,43.9241,43.8466,43.881,191429.0
2018-07-23 11:00:00,50.98,51.05,50.98,50.98,171507.0,43.881,43.9413,43.881,43.881,171507.0
2018-07-23 11:10:00,50.98,51.08,50.97,51.07,242873.0,43.881,43.9671,43.8724,43.9585,242873.0
2018-07-23 11:20:00,51.07,51.09,51.04,51.04,228787.0,43.9585,43.9757,43.9327,43.9327,228787.0
2018-07-23 11:30:00,51.04,51.08,51.02,51.04,155696.0,43.9327,43.9671,43.9155,43.9327,155696.0
2018-07-23 11:40:00,51.05,51.09,51.03,51.06,147080.0,43.9413,43.9757,43.9241,43.9499,147080.0
2018-07-23 11:50:00,51.07,51.2,51.06,51.2,125267.0,43.9585,44.0704,43.9499,44.0704,125267.0
2018-07-23 12:00:00,51.19,51.21,51.16,51.16,122802.0,44.0618,44.079,44.036,44.036,122802.0
2018-07-23 12:10:00,51.16,51.19,51.14,51.15,260388.0,44.036,44.0618,44.0188,44.0274,260388.0
2018-07-23 12:20:00,51.16,51.21,51.15,51.2,129937.0,44.036,44.079,44.0274,44.0704,129937.0
2018-07-23 12:30:00,51.2,51.21,51.12,51.15,124601.0,44.0704,44.079,44.0015,44.0274,124601.0
2018-07-23 12:40:00,51.15,51.2,51.15,51.19,66180.0,44.0274,44.0704,44.0274,44.0618,66180.0
2018-07-23 12:50:00,51.18,51.22,51.16,51.18,97491.0,44.0532,44.0876,44.036,44.0532,97491.0
2018-07-23 13:00:00,51.18,51.22,51.18,51.21,85969.0,44.0532,44.0876,44.0532,44.079,85969.0
2018-07-23 13:10:00,51.2,51.26,51.2,51.25,206060.0,44.0704,44.122,44.0704,44.1134,206060.0
2018-07-23 13:20:00,51.26,51.26,51.18,51.19,92161.0,44.122,44.122,44.0532,44.0618,92161.0
2018-07-23 13:30:00,51.2,51.23,51.19,51.22,106009.0,44.0704,44.0962,44.0618,44.0876,106009.0
2018-07-23 13:40:00,51.22,51.24,51.2,51.22,68677.0,44.0876,44.1048,44.0704,44.0876,68677.0
2018-07-23 13:50:00,51.23,51.24,51.19,51.22,149398.0,44.0962,44.1048,44.0618,44.0876,149398.0
2018-07-23 14:00:00,51.22,51.24,51.18,51.18,108421.0,44.0876,44.1048,44.0532,44.0532,108421.0
2018-07-23 14:10:00,51.18,51.2,51.16,51.18,95100.0,44.0532,44.0704,44.036,44.0532,95100.0
2018-07-23 14:20:00,51.18,51.19,51.17,51.18,100383.0,44.0532,44.0618,44.0446,44.0532,100383.0
2018-07-23 14:30:00,51.17,51.18,51.15,51.16,87713.0,44.0446,44.0532,44.0274,44.036,87713.0
2018-07-23 14:40:00,51.15,51.18,51.14,51.16,127052.0,44.0274,44.0532,44.0188,44.036,127052.0
2018-07-23 14:50:00,51.16,51.22,51.16,51.18,98800.0,44.036,44.0876,44.036,44.0532,98800.0
2018-07-23 15:00:00,51.19,51.23,51.18,51.21,88310.0,44.0618,44.0962,44.0532,44.079,88310.0
2018-07-23 15:10:00,51.22,51.25,51.19,51.2,244759.0,44.0876,44.1134,44.0618,44.0704,244759.0
2018-07-23 15:20:00,51.2,51.22,51.16,51.21,128912.0,44.0704,44.0876,44.036,44.079,128912.0
2018-07-23 15:30:00,51.21,51.21,51.19,51.2,172012.0,44.079,44.079,44.0618,44.0704,172012.0
2018-07-23 15:40:00,51.2,51.27,51.2,51.26,322501.0,44.0704,44.1306,44.0704,44.122,322501.0
2018-07-23 15:50:00,51.27,51.27,51.18,51.19,571708.0,44.1306,44.1306,44.0532,44.0618,571708.0
2018-07-24 09:30:00,51.3,51.66,51.12,51.59,482633.0,44.1565,44.4663,44.0015,44.4061,482633.0
2018-07-24 09:40:00,51.6,51.72,51.51,51.58,349693.0,44.4147,44.518,44.3372,44.3975,349693.0
2018-07-24 09:50:00,51.59,51.69,51.53,51.64,375603.0,44.4061,44.4922,44.3544,44.4491,375603.0
2018-07-24 10:00:00,51.63,51.63,51.38,51.38,395299.0,44.4405,44.4405,44.2253,44.2253,395299.0
2018-07-24 10:10:00,51.39,51.49,51.35,51.44,290635.0,44.2339,44.32,44.1995,44.277,290635.0
2018-07-24 10:20:00,51.45,51.55,51.43,51.53,191224.0,44.2856,44.3717,44.2684,44.3544,191224.0
2018-07-24 10:30:00,51.53,51.55,51.46,51.53,289284.0,44.3544,44.3717,44.2942,44.3544,289284.0
2018-07-24 10:40:00,51.53,51.54,51.5,51.51,289060.0,44.3544,44.3631,44.3286,44.3372,289060.0
2018-07-24 10:50:00,51.51,51.53,51.45,51.48,184439.0,44.3372,44.3544,44.2856,44.3114,184439.0
2018-07-24 11:00:00,51.48,51.48,51.36,51.42,203616.0,44.3114,44.3114,44.2081,44.2598,203616.0
2018-07-24 11:10:00,51.43,51.43,51.29,51.3,234970.0,44.2684,44.2684,44.1479,44.1565,234970.0
2018-07-24 11:20:00,51.3,51.43,51.25,51.42,192018.0,44.1565,44.2684,44.1134,44.2598,192018.0
2018-07-24 11:30:00,51.41,51.43,51.35,51.43,127719.0,44.2512,44.2684,44.1995,44.2684,127719.0
2018-07-24 11:40:00,51.43,51.47,51.4,51.44,163258.0,44.2684,44.3028,44.2425,44.277,163258.0
2018-07-24 11:50:00,51.45,51.49,51.42,51.48,101944.0,44.2856,44.32,44.2598,44.3114,101944.0
2018-07-24 12:00:00,51.48,51.53,51.46,51.5,168088.0,44.3114,44.3544,44.2942,44.3286,168088.0
2018-07-24 12:10:00,51.5,51.51,51.48,51.5,105025.0,44.3286,44.3372,44.3114,44.3286,105025.0
2018-07-24 12:20:00,51.5,51.52,51.46,51.47,123128.0,44.3286,44.3458,44.2942,44.3028,123128.0
2018-07-24 12:30:00,51.47,51.48,51.44,51.46,89058.0,44.3028,44.3114,44.277,44.2942,89058.0
2018-07-24 12:40:00,51.45,51.46,51.36,51.4,106252.0,44.2856,44.2942,44.2081,44.2425,106252.0
2018-07-24 12:50:00,51.39,51.4,51.32,51.33,88842.0,44.2339,44.2425,44.1737,44.1823,88842.0
2018-07-24 13:00:00,51.33,51.33,51.27,51.3,118464.0,44.1823,44.1823,44.1306,44.1565,118464.0
2018-07-24 13:10:00,51.3,51.33,51.23,51.24,83473.0,44.1565,44.1823,44.0962,44.1048,83473.0
2018-07-24 13:20:00,51.24,51.28,51.2,51.23,88325.0,44.1048,44.1393,44.0704,44.0962,88325.0
2018-07-24 13:30:00,51.23,51.25,51.18,51.23,78451.0,44.0962,44.1134,44.0532,44.0962,78451.0
2018-07-24 13:40:00,51.23,51.33,51.21,51.3,124367.0,44.0962,44.1823,44.079,44.1565,124367.0
2018-07-24 13:50:00,51.29,51.33,51.28,51.32,85607.0,44.1479,44.1823,44.1393,44.1737,85607.0
2018-07-24 14:00:00,51.31,51.32,51.16,51.2,167029.0,44.1651,44.1737,44.036,44.0704,167029.0
2018-07-24 14:10:00,51.19,51.23,51.17,51.2,95026.0,44.0618,44.0962,44.0446,44.0704,95026.0
2018-07-24 14:20:00,51.2,51.24,51.18,51.23,117919.0,44.0704,44.1048,44.0532,44.0962,117919.0
2018-07-24 14:30:00,51.23,51.27,51.2,51.21,142727.0,44.0962,44.1306,44.0704,44.079,142727.0
2018-07-24 14:40:00,51.22,51.26,51.2,51.23,123319.0,44.0876,44.122,44.0704,44.0962,123319.0
2018-07-24 14:50:00,51.23,51.24,51.16,51.19,87745.0,44.0962,44.1048,44.036,44.0618,87745.0
2018-07-24 15:00:00,51.19,51.2,51.16,51.18,142719.0,44.0618,44.0704,44.036,44.0532,142719.0
2018-07-24 15:10:00,51.18,51.22,51.16,51.21,145770.0,44.0532,44.0876,44.036,44.079,145770.0
2018-07-24 15:20:00,51.21,51.22,51.16,51.16,141817.0,44.079,44.0876,44.036,44.036,141817.0
2018-07-24 15:30:00,51.16,51.22,51.15,51.22,254028.0,44.036,44.0876,44.0274,44.0876,254028.0
2018-07-24 15:40:00,51.22,51.22,51.06,51.1,264473.0,44.0876,44.0876,43.9499,43.9843,264473.0
2018-07-24 15:50:00,51.11,51.19,51.09,51.16,890552.0,43.9929,44.0618,43.9757,44.036,890552.0
2018-07-25 09:30:00,51.01,51.47,51.01,51.46,292703.0,43.9069,44.3028,43.9069,44.2942,292703.0
2018-07-25 09:40:00,51.46,51.59,51.38,51.53,195524.0,44.2942,44.4061,44.2253,44.3544,195524.0
2018-07-25 09:50:00,51.53,51.7,51.5,51.68,301904.0,44.3544,44.5008,44.3286,44.4836,301904.0
2018-07-25 10:00:00,51.69,51.7,51.5,51.61,281724.0,44.4922,44.5008,44.3286,44.4233,281724.0
2018-07-25 10:10:00,51.6,51.63,51.56,51.57,282457.0,44.4147,44.4405,44.3803,44.3889,282457.0
2018-07-25 10:20:00,51.58,51.65,51.47,51.48,222684.0,44.3975,44.4577,44.3028,44.3114,222684.0
2018-07-25 10:30:00,51.48,51.62,51.42,51.62,319605.0,44.3114,44.4319,44.2598,44.4319,319605.0
2018-07-25 10:40:00,51.63,51.64,51.48,51.55,241682.0,44.4405,44.4491,44.3114,44.3717,241682.0
2018-07-25 10:50:00,51.54,51.56,51.51,51.54,155035.0,44.3631,44.3803,44.3372,44.3631,155035.0
2018-07-25 11:00:00,51.54,51.56,51.49,51.54,177926.0,44.3631,44.3803,44.32,44.3631,177926.0
2018-07-25 11:10:00,51.53,51.61,51.46,51.61,223129.0,44.3544,44.4233,44.2942,44.4233,223129.0
2018-07-25 11:20:00,51.61,51.64,51.6,51.6,140047.0,44.4233,44.4491,44.4147,44.4147,140047.0
2018-07-25 11:30:00,51.6,51.71,51.6,51.65,283310.0,44.4147,44.5094,44.4147,44.4577,283310.0
2018-07-25 11:40:00,51.66,51.72,51.61,51.66,207727.0,44.4663,44.518,44.4233,44.4663,207727.0
2018-07-25 11:50:00,51.67,51.7,51.6,51.61,242892.0,44.4749,44.5008,44.4147,44.4233,242892.0
2018-07-25 12:00:00,51.6,51.61,51.52,51.53,139148.0,44.4147,44.4233,44.3458,44.3544,139148.0
2018-07-25 12:10:00,51.52,51.54,51.49,51.53,234992.0,44.3458,44.3631,44.32,44.3544,234992.0
2018-07-25 12:20:00,51.53,51.56,51.52,51.53,131714.0,44.3544,44.3803,44.3458,44.3544,131714.0
2018-07-25 12:30:00,51.53,51.56,51.51,51.54,135816.0,44.3544,44.3803,44.3372,44.3631,135816.0
2018-07-25 12:40:00,51.55,51.62,51.53,51.62,122337.0,44.3717,44.4319,44.3544,44.4319,122337.0
2018-07-25 12:50:00,51.61,51.63,51.54,51.58,176758.0,44.4233,44.4405,44.3631,44.3975,176758.0
2018-07-25 13:00:00,51.58,51.59,51.55,51.59,174284.0,44.3975,44.4061,44.3717,44.4061,174284.0
2018-07-25 13:10:00,51.59,51.6,51.58,51.59,97770.0,44.4061,44.4147,44.3975,44.4061,97770.0
2018-07-25 13:20:00,51.59,51.59,51.5,51.51,140427.0,44.4061,44.4061,44.3286,44.3372,140427.0
2018-07-25 13:30:00,51.5,51.54,51.49,51.51,162525.0,44.3286,44.3631,44.32,44.3372,162525.0
2018-07-25 13:40:00,51.51,51.55,51.51,51.55,93546.0,44.3372,44.3717,44.3372,44.3717,93546.0
2018-07-25 13:50:00,51.55,51.6,51.52,51.52,128731.0,44.3717,44.4147,44.3458,44.3458,128731.0
2018-07-25 14:00:00,51.53,51.58,51.51,51.57,144348.0,44.3544,44.3975,44.3372,44.3889,144348.0
2018-07-25 14:10:00,51.56,51.57,51.55,51.55,100412.0,44.3803,44.3889,44.3717,44.3717,100412.0
2018-07-25 14:20:00,51.55,51.58,51.55,51.58,114532.0,44.3717,44.3975,44.3717,44.3975,114532.0
2018-07-25 14:30:00,51.58,51.61,51.57,51.58,136937.0,44.3975,44.4233,44.3889,44.3975,136937.0
2018-07-25 14:40:00,51.59,51.6,51.55,51.6,192814.0,44.4061,44.4147,44.3717,44.4147,192814.0
2018-07-25 14:50:00,51.59,51.6,51.54,51.55,300934.0,44.4061,44.4147,44.3631,44.3717,300934.0
2018-07-25 15:00:00,51.55,51.58,51.53,51.53,194999.0,44.3717,44.3975,44.3544,44.3544,194999.0
2018-07-25 15:10:00,51.53,51.56,51.52,51.55,233314.0,44.3544,44.3803,44.3458,44.3717,233314.0
2018-07-25 15:20:00,51.55,51.55,51.5,51.52,290101.0,44.3717,44.3717,44.3286,44.3458,290101.0
2018-07-25 15:30:00,51.51,51.61,51.48,51.57,592215.0,44.3372,44.4233,44.3114,44.3889,592215.0
2018-07-25 15:40:00,51.56,51.65,51.53,51.65,743990.0,44.3803,44.4577,44.3544,44.4577,743990.0
2018-07-25 15:50:00,51.65,51.72,51.53,51.62,946257.0,44.4577,44.518,44.3544,44.4319,946257.0
2018-07-26 09:30:00,51.68,51.74,51.5,51.73,399157.0,44.4836,44.5352,44.3286,44.5266,399157.0
2018-07-26 09:40:00,51.73,51.8,51.6,51.75,280132.0,44.5266,44.5868,44.4147,44.5438,280132.0
2018-07-26 09:50:00,51.75,51.84,51.64,51.64,293420.0,44.5438,44.6213,44.4491,44.4491,293420.0
2018-07-26 10:00:00,51.65,51.65,51.56,51.61,326612.0,44.4577,44.4577,44.3803,44.4233,326612.0
2018-07-26 10:10:00,51.61,51.66,51.59,51.63,171389.0,44.4233,44.4663,44.4061,44.4405,171389.0
2018-07-26 10:20:00,51.64,51.66,51.56,51.61,223661.0,44.4491,44.4663,44.3803,44.4233,223661.0
2018-07-26 10:30:00,51.61,51.72,51.59,51.69,186807.0,44.4233,44.518,44.4061,44.4922,186807.0
2018-07-26 10:40:00,51.7,51.74,51.65,51.68,148410.0,44.5008,44.5352,44.4577,44.4836,148410.0
2018-07-26 10:50:00,51.69,51.73,51.67,51.71,166443.0,44.4922,44.5266,44.4749,44.5094,166443.0
2018-07-26 11:00:00,51.71,51.81,51.7,51.74,209185.0,44.5094,44.5955,44.5008,44.5352,209185.0
2018-07-26 11:10:00,51.73,51.77,51.7,51.71,175762.0,44.5266,44.561,44.5008,44.5094,175762.0
2018-07-26 11:20:00,51.71,51.73,51.55,51.55,267595.0,44.5094,44.5266,44.3717,44.3717,267595.0
2018-07-26 11:30:00,51.55,51.56,51.46,51.48,215461.0,44.3717,44.3803,44.2942,44.3114,215461.0
2018-07-26 11:40:00,51.49,51.59,51.45,51.56,197168.0,44.32,44.4061,44.2856,44.3803,197168.0
2018-07-26 11:50:00,51.56,51.62,51.5,51.6,356352.0,44.3803,44.4319,44.3286,44.4147,356352.0
2018-07-26 12:00:00,51.59,51.71,51.59,51.65,227292.0,44.4061,44.5094,44.4061,44.4577,227292.0
2018-07-26 12:10:00,51.65,51.7,51.64,51.65,266364.0,44.4577,44.5008,44.4491,44.4577,266364.0
2018-07-26 12:20:00,51.65,51.66,51.56,51.57,110729.0,44.4577,44.4663,44.3803,44.3889,110729.0
2018-07-26 12:30:00,51.57,51.63,51.56,51.6,143404.0,44.3889,44.4405,44.3803,44.4147,143404.0
2018-07-26 12:40:00,51.6,51.64,51.56,51.56,155771.0,44.4147,44.4491,44.3803,44.3803,155771.0
2018-07-26 12:50:00,51.57,51.57,51.48,51.49,134258.0,44.3889,44.3889,44.3114,44.32,134258.0
2018-07-26 13:00:00,51.49,51.53,51.47,51.49,127234.0,44.32,44.3544,44.3028,44.32,127234.0
2018-07-26 13:10:00,51.5,51.55,51.48,51.51,106392.0,44.3286,44.3717,44.3114,44.3372,106392.0
2018-07-26 13:20:00,51.51,51.55,51.5,51.51,147224.0,44.3372,44.3717,44.3286,44.3372,147224.0
2018-07-26 13:30:00,51.51,51.52,51.41,51.41,196014.0,44.3372,44.3458,44.2512,44.2512,196014.0
2018-07-26 13:40:00,51.41,51.42,51.34,51.39,204769.0,44.2512,44.2598,44.1909,44.2339,204769.0
2018-07-26 13:50:00,51.38,51.46,51.36,51.45,173006.0,44.2253,44.2942,44.2081,44.2856,173006.0
2018-07-26 14:00:00,51.46,51.46,51.4,51.42,145151.0,44.2942,44.2942,44.2425,44.2598,145151.0
2018-07-26 14:10:00,51.42,51.44,51.41,51.41,140263.0,44.2598,44.277,44.2512,44.2512,140263.0
2018-07-26 14:20:00,51.41,51.44,51.36,51.38,144025.0,44.2512,44.277,44.2081,44.2253,144025.0
2018-07-26 14:30:00,51.38,51.43,51.37,51.43,164719.0,44.2253,44.2684,44.2167,44.2684,164719.0
2018-07-26 14:40:00,51.42,51.48,51.42,51.46,213011.0,44.2598,44.3114,44.2598,44.2942,213011.0
2018-07-26 14:50:00,51.46,51.46,51.42,51.43,109455.0,44.2942,44.2942,44.2598,44.2684,109455.0
2018-07-26 15:00:00,51.43,51.43,51.37,51.37,193765.0,44.2684,44.2684,44.2167,44.2167,193765.0
2018-07-26 15:10:00,51.37,51.42,51.37,51.41,176099.0,44.2167,44.2598,44.2167,44.2512,176099.0
2018-07-26 15:20:00,51.42,51.48,51.41,51.44,275731.0,44.2598,44.3114,44.2512,44.277,275731.0
2018-07-26 15:30:00,51.43,51.56,51.42,51.55,320149.0,44.2684,44.3803,44.2598,44.3717,320149.0
2018-07-26 15:40:00,51.55,51.56,51.41,51.43,640368.0,44.3717,44.3803,44.2512,44.2684,640368.0
2018-07-26 15:50:00,51.42,51.5,51.39,51.45,1083708.0,44.2598,44.3286,44.2339,44.2856,1083708.0
2018-07-27 09:30:00,51.5,51.5,50.4,50.5,1722433.0,44.3286,44.3286,43.3818,43.4679,1722433.0
2018-07-27 09:40:00,50.49,50.94,50.21,50.93,991873.0,43.4593,43.8466,43.2183,43.838,991873.0
2018-07-27 09:50:00,50.94,51.02,50.85,51.0,533991.0,43.8466,43.9155,43.7691,43.8982,533991.0
2018-07-27 10:00:00,51.0,51.84,50.96,51.79,633357.0,43.8982,44.6213,43.8638,44.5782,633357.0
2018-07-27 10:10:00,51.79,52.39,51.69,52.25,918614.0,44.5782,45.0947,44.4922,44.9742,918614.0
2018-07-27 10:20:00,52.25,52.34,52.2,52.22,458750.0,44.9742,45.0517,44.9311,44.9484,458750.0
2018-07-27 10:30:00,52.23,52.33,52.21,52.32,400279.0,44.957,45.043,44.9398,45.0344,400279.0
2018-07-27 10:40:00,52.32,52.35,52.05,52.25,385847.0,45.0344,45.0603,44.802,44.9742,385847.0
2018-07-27 10:50:00,52.25,52.27,52.1,52.24,250343.0,44.9742,44.9914,44.8451,44.9656,250343.0
2018-07-27 11:00:00,52.25,52.32,52.16,52.2,261681.0,44.9742,45.0344,44.8967,44.9311,261681.0
2018-07-27 11:10:00,52.21,52.32,52.1,52.32,264759.0,44.9398,45.0344,44.8451,45.0344,264759.0
2018-07-27 11:20:00,52.32,52.42,52.21,52.29,238848.0,45.0344,45.1205,44.9398,45.0086,238848.0
2018-07-27 11:30:00,52.28,52.49,52.28,52.48,549208.0,45.0,45.1808,45.0,45.1722,549208.0
2018-07-27 11:40:00,52.48,52.55,52.37,52.52,283935.0,45.1722,45.2324,45.0775,45.2066,283935.0
2018-07-27 11:50:00,52.51,52.6,52.37,52.39,327175.0,45.198,45.2754,45.0775,45.0947,327175.0
2018-07-27 12:00:00,52.4,52.53,52.25,52.28,278363.0,45.1033,45.2152,44.9742,45.0,278363.0
2018-07-27 12:10:00,52.28,52.44,52.16,52.42,224499.0,45.0,45.1377,44.8967,45.1205,224499.0
2018-07-27 12:20:00,52.43,52.43,52.23,52.27,170886.0,45.1291,45.1291,44.957,44.9914,170886.0
2018-07-27 12:30:00,52.27,52.31,52.04,52.04,163690.0,44.9914,45.0258,44.7934,44.7934,163690.0
2018-07-27 12:40:00,52.03,52.16,52.03,52.12,148437.0,44.7848,44.8967,44.7848,44.8623,148437.0
2018-07-27 12:50:00,52.12,52.14,52.06,52.07,154885.0,44.8623,44.8795,44.8106,44.8192,154885.0
2018-07-27 13:00:00,52.07,52.21,51.92,52.17,169282.0,44.8192,44.9398,44.6901,44.9053,169282.0
2018-07-27 13:10:00,52.17,52.24,52.11,52.18,119841.0,44.9053,44.9656,44.8537,44.9139,119841.0
2018-07-27 13:20:00,52.18,52.22,52.15,52.21,116878.0,44.9139,44.9484,44.8881,44.9398,116878.0
2018-07-27 13:30:00,52.2,52.22,52.12,52.21,147754.0,44.9311,44.9484,44.8623,44.9398,147754.0
2018-07-27 13:40:00,52.22,52.23,52.16,52.19,146632.0,44.9484,44.957,44.8967,44.9225,146632.0
2018-07-27 13:50:00,52.19,52.2,52.11,52.17,111468.0,44.9225,44.9311,44.8537,44.9053,111468.0
2018-07-27 14:00:00,52.16,52.19,52.11,52.19,173859.0,44.8967,44.9225,44.8537,44.9225,173859.0
2018-07-27 14:10:00,52.19,52.29,52.15,52.23,171614.0,44.9225,45.0086,44.8881,44.957,171614.0
2018-07-27 14:20:00,52.24,52.28,52.21,52.25,137184.0,44.9656,45.0,44.9398,44.9742,137184.0
2018-07-27 14:30:00,52.25,52.28,52.18,52.19,124208.0,44.9742,45.0,44.9139,44.9225,124208.0
2018-07-27 14:40:00,52.19,52.25,52.15,52.2,109874.0,44.9225,44.9742,44.8881,44.9311,109874.0
2018-07-27 14:50:00,52.2,52.26,52.19,52.21,105755.0,44.9311,44.9828,44.9225,44.9398,105755.0
2018-07-27 15:00:00,52.21,52.3,52.2,52.28,179497.0,44.9398,45.0172,44.9311,45.0,179497.0
2018-07-27 15:10:00,52.27,52.38,52.26,52.36,179019.0,44.9914,45.0861,44.9828,45.0689,179019.0
2018-07-27 15:20:00,52.35,52.36,52.3,52.31,164359.0,45.0603,45.0689,45.0172,45.0258,164359.0
2018-07-27 15:30:00,52.31,52.36,52.29,52.34,245982.0,45.0258,45.0689,45.0086,45.0517,245982.0
2018-07-27 15:40:00,52.34,52.36,52.25,52.31,558966.0,45.0517,45.0689,44.9742,45.0258,558966.0
2018-07-27 15:50:00,52.31,52.31,52.16,52.16,1138703.0,45.0258,45.0258,44.8967,44.8967,1138703.0
2018-07-30 09:30:00,52.2,52.55,51.96,52.47,501495.0,44.9311,45.2324,44.7246,45.1635,501495.0
2018-07-30 09:40:00,52.48,52.8,52.44,52.79,399940.0,45.1722,45.4476,45.1377,45.439,399940.0
2018-07-30 09:50:00,52.79,52.85,52.59,52.67,480483.0,45.439,45.4906,45.2668,45.3357,480483.0
2018-07-30 10:00:00,52.67,52.69,52.4,52.4,278977.0,45.3357,45.3529,45.1033,45.1033,278977.0
2018-07-30 10:10:00,52.41,52.43,52.28,52.33,136938.0,45.1119,45.1291,45.0,45.043,136938.0
2018-07-30 10:20:00,52.33,52.4,52.23,52.39,176940.0,45.043,45.1033,44.957,45.0947,176940.0
2018-07-30 10:30:00,52.39,52.47,52.34,52.37,253575.0,45.0947,45.1635,45.0517,45.0775,253575.0
2018-07-30 10:40:00,52.37,52.38,52.13,52.14,165490.0,45.0775,45.0861,44.8709,44.8795,165490.0
2018-07-30 10:50:00,52.14,52.21,52.14,52.17,189342.0,44.8795,44.9398,44.8795,44.9053,189342.0
2018-07-30 11:00:00,52.16,52.19,52.08,52.09,272607.0,44.8967,44.9225,44.8279,44.8365,272607.0
2018-07-30 11:10:00,52.08,52.09,52.0,52.03,196370.0,44.8279,44.8365,44.759,44.7848,196370.0
2018-07-30 11:20:00,52.02,52.09,52.0,52.07,141759.0,44.7762,44.8365,44.759,44.8192,141759.0
2018-07-30 11:30:00,52.06,52.15,52.04,52.05,149444.0,44.8106,44.8881,44.7934,44.802,149444.0
2018-07-30 11:40:00,52.05,52.06,51.98,52.0,142112.0,44.802,44.8106,44.7418,44.759,142112.0
2018-07-30 11:50:00,51.99,52.04,51.98,51.98,161168.0,44.7504,44.7934,44.7418,44.7418,161168.0
2018-07-30 12:00:00,51.98,51.98,51.87,51.9,101239.0,44.7418,44.7418,44.6471,44.6729,101239.0
2018-07-30 12:10:00,51.9,51.91,51.81,51.83,95131.0,44.6729,44.6815,44.5955,44.6127,95131.0
2018-07-30 12:20:00,51.82,51.88,51.8,51.87,116194.0,44.6041,44.6557,44.5868,44.6471,116194.0
2018-07-30 12:30:00,51.87,51.97,51.84,51.93,130098.0,44.6471,44.7332,44.6213,44.6987,130098.0
2018-07-30 12:40:00,51.94,51.95,51.9,51.9,98034.0,44.7074,44.716,44.6729,44.6729,98034.0
2018-07-30 12:50:00,51.91,51.99,51.9,51.98,81440.0,44.6815,44.7504,44.6729,44.7418,81440.0
2018-07-30 13:00:00,51.99,52.0,51.9,51.94,128237.0,44.7504,44.759,44.6729,44.7074,128237.0
2018-07-30 13:10:00,51.94,51.96,51.94,51.95,72142.0,44.7074,44.7246,44.7074,44.716,72142.0
2018-07-30 13:20:00,51.96,51.97,51.91,51.96,119766.0,44.7246,44.7332,44.6815,44.7246,119766.0
2018-07-30 13:30:00,51.97,52.0,51.94,52.0,85836.0,44.7332,44.759,44.7074,44.759,85836.0
2018-07-30 13:40:00,51.99,52.06,51.99,52.01,153918.0,44.7504,44.8106,44.7504,44.7676,153918.0
2018-07-30 13:50:00,52.01,52.07,52.01,52.06,370333.0,44.7676,44.8192,44.7676,44.8106,370333.0
2018-07-30 14:00:00,52.07,52.14,52.05,52.06,588841.0,44.8192,44.8795,44.802,44.8106,588841.0
2018-07-30 14:10:00,52.06,52.08,51.98,51.99,862840.0,44.8106,44.8279,44.7418,44.7504,862840.0
2018-07-30 14:20:00,51.98,51.99,51.88,51.89,1006290.0,44.7418,44.7504,44.6557,44.6643,1006290.0
2018-07-30 14:30:00,51.88,51.89,51.76,51.82,704605.0,44.6557,44.6643,44.5524,44.6041,704605.0
2018-07-30 14:40:00,51.82,51.87,51.77,51.77,965710.0,44.6041,44.6471,44.561,44.561,965710.0
2018-07-30 14:50:00,51.77,51.84,51.77,51.78,1094540.0,44.561,44.6213,44.561,44.5696,1094540.0
2018-07-30 15:00:00,51.78,51.89,51.77,51.89,1031312.0,44.5696,44.6643,44.561,44.6643,1031312.0
2018-07-30 15:10:00,51.89,51.91,51.84,51.86,84911.0,44.6643,44.6815,44.6213,44.6385,84911.0
2018-07-30 15:20:00,51.86,51.9,51.8,51.82,154613.0,44.6385,44.6729,44.5868,44.6041,154613.0
2018-07-30 15:30:00,51.82,51.93,51.8,51.91,172431.0,44.6041,44.6987,44.5868,44.6815,172431.0
2018-07-30 15:40:00,51.91,51.94,51.9,51.93,159935.0,44.6815,44.7074,44.6729,44.6987,159935.0
2018-07-30 15:50:00,51.92,51.98,51.87,51.9,563831.0,44.6901,44.7418,44.6471,44.6729,563831.0
2018-07-31 09:30:00,52.03,52.17,51.85,51.93,342540.0,44.7848,44.9053,44.6299,44.6987,342540.0
2018-07-31 09:40:00,51.93,52.22,51.88,52.15,209907.0,44.6987,44.9484,44.6557,44.8881,209907.0
2018-07-31 09:50:00,52.15,52.27,52.11,52.23,305975.0,44.8881,44.9914,44.8537,44.957,305975.0
2018-07-31 10:00:00,52.23,52.37,52.2,52.37,180152.0,44.957,45.0775,44.9311,45.0775,180152.0
2018-07-31 10:10:00,52.38,52.46,52.33,52.37,243662.0,45.0861,45.1549,45.043,45.0775,243662.0
2018-07-31 10:20:00,52.38,52.49,52.37,52.41,208157.0,45.0861,45.1808,45.0775,45.1119,208157.0
2018-07-31 10:30:00,52.41,52.56,52.41,52.5,149062.0,45.1119,45.241,45.1119,45.1894,149062.0
2018-07-31 10:40:00,52.5,52.5,52.41,52.45,102443.0,45.1894,45.1894,45.1119,45.1463,102443.0
2018-07-31 10:50:00,52.45,52.47,52.4,52.45,127017.0,45.1463,45.1635,45.1033,45.1463,127017.0
2018-07-31 11:00:00,52.44,52.46,52.38,52.41,95318.0,45.1377,45.1549,45.0861,45.1119,95318.0
2018-07-31 11:10:00,52.39,52.43,52.37,52.41,295583.0,45.0947,45.1291,45.0775,45.1119,295583.0
2018-07-31 11:20:00,52.41,52.44,52.4,52.42,112290.0,45.1119,45.1377,45.1033,45.1205,112290.0
2018-07-31 11:30:00,52.43,52.51,52.33,52.33,175445.0,45.1291,45.198,45.043,45.043,175445.0
2018-07-31 11:40:00,52.34,52.34,52.18,52.19,141115.0,45.0517,45.0517,44.9139,44.9225,141115.0
2018-07-31 11:50:00,52.18,52.27,52.18,52.27,137018.0,44.9139,44.9914,44.9139,44.9914,137018.0
2018-07-31 12:00:00,52.27,52.35,52.25,52.33,115626.0,44.9914,45.0603,44.9742,45.043,115626.0
2018-07-31 12:10:00,52.34,52.59,52.34,52.59,284597.0,45.0517,45.2668,45.0517,45.2668,284597.0
2018-07-31 12:20:00,52.59,52.69,52.57,52.57,427917.0,45.2668,45.3529,45.2496,45.2496,427917.0
2018-07-31 12:30:00,52.57,52.58,52.5,52.5,91200.0,45.2496,45.2582,45.1894,45.1894,91200.0
2018-07-31 12:40:00,52.5,52.5,52.43,52.48,79189.0,45.1894,45.1894,45.1291,45.1722,79189.0
2018-07-31 12:50:00,52.48,52.49,52.41,52.43,65802.0,45.1722,45.1808,45.1119,45.1291,65802.0
2018-07-31 13:00:00,52.43,52.46,52.36,52.44,113688.0,45.1291,45.1549,45.0689,45.1377,113688.0
2018-07-31 13:10:00,52.45,52.48,52.4,52.43,94894.0,45.1463,45.1722,45.1033,45.1291,94894.0
2018-07-31 13:20:00,52.44,52.59,52.41,52.5,180731.0,45.1377,45.2668,45.1119,45.1894,180731.0
2018-07-31 13:30:00,52.49,52.61,52.47,52.6,118230.0,45.1808,45.2841,45.1635,45.2754,118230.0
2018-07-31 13:40:00,52.6,52.6,52.51,52.55,74730.0,45.2754,45.2754,45.198,45.2324,74730.0
2018-07-31 13:50:00,52.55,52.66,52.55,52.66,145814.0,45.2324,45.3271,45.2324,45.3271,145814.0
2018-07-31 14:00:00,52.66,52.66,52.57,52.59,149325.0,45.3271,45.3271,45.2496,45.2668,149325.0
2018-07-31 14:10:00,52.6,52.6,52.55,52.56,136670.0,45.2754,45.2754,45.2324,45.241,136670.0
2018-07-31 14:20:00,52.55,52.6,52.52,52.55,161283.0,45.2324,45.2754,45.2066,45.2324,161283.0
2018-07-31 14:30:00,52.55,52.59,52.53,52.59,83679.0,45.2324,45.2668,45.2152,45.2668,83679.0
2018-07-31 14:40:00,52.58,52.62,52.54,52.59,174288.0,45.2582,45.2927,45.2238,45.2668,174288.0
2018-07-31 14:50:00,52.59,52.65,52.59,52.59,125664.0,45.2668,45.3185,45.2668,45.2668,125664.0
2018-07-31 15:00:00,52.6,52.61,52.57,52.58,148814.0,45.2754,45.2841,45.2496,45.2582,148814.0
2018-07-31 15:10:00,52.59,52.6,52.56,52.56,163828.0,45.2668,45.2754,45.241,45.241,163828.0
2018-07-31 15:20:00,52.56,52.62,52.56,52.61,163763.0,45.241,45.2927,45.241,45.2841,163763.0
2018-07-31 15:30:00,52.6,52.61,52.42,52.44,249598.0,45.2754,45.2841,45.1205,45.1377,249598.0
2018-07-31 15:40:00,52.45,52.46,52.36,52.37,324692.0,45.1463,45.1549,45.0689,45.0775,324692.0
2018-07-31 15:50:00,52.38,52.44,52.29,52.4,882638.0,45.0861,45.1377,45.0086,45.1033,882638.0
2018-08-01 09:30:00,52.24,52.24,51.25,51.85,675590.0,44.9656,44.9656,44.1134,44.6299,675590.0
2018-08-01 09:40:00,51.86,52.02,51.66,51.86,330060.0,44.6385,44.7762,44.4663,44.6385,330060.0
2018-08-01 09:50:00,51.86,51.96,51.72,51.77,366803.0,44.6385,44.7246,44.518,44.561,366803.0
2018-08-01 10:00:00,51.76,51.81,51.63,51.73,265972.0,44.5524,44.5955,44.4405,44.5266,265972.0
2018-08-01 10:10:00,51.74,52.01,51.71,51.96,219034.0,44.5352,44.7676,44.5094,44.7246,219034.0
2018-08-01 10:20:00,51.96,51.97,51.76,51.76,190903.0,44.7246,44.7332,44.5524,44.5524,190903.0
2018-08-01 10:30:00,51.76,51.93,51.75,51.91,199920.0,44.5524,44.6987,44.5438,44.6815,199920.0
2018-08-01 10:40:00,51.91,52.02,51.89,51.96,179470.0,44.6815,44.7762,44.6643,44.7246,179470.0
2018-08-01 10:50:00,51.96,52.01,51.94,52.0,237338.0,44.7246,44.7676,44.7074,44.759,237338.0
2018-08-01 11:00:00,52.0,52.09,51.98,52.05,194671.0,44.759,44.8365,44.7418,44.802,194671.0
2018-08-01 11:10:00,52.05,52.06,51.95,52.0,160717.0,44.802,44.8106,44.716,44.759,160717.0
2018-08-01 11:20:00,52.0,52.01,51.9,51.91,136873.0,44.759,44.7676,44.6729,44.6815,136873.0
2018-08-01 11:30:00,51.91,52.03,51.86,51.98,158571.0,44.6815,44.7848,44.6385,44.7418,158571.0
2018-08-01 11:40:00,51.98,52.04,51.97,52.03,126877.0,44.7418,44.7934,44.7332,44.7848,126877.0
2018-08-01 11:50:00,52.03,52.05,51.95,51.96,151242.0,44.7848,44.802,44.716,44.7246,151242.0
2018-08-01 12:00:00,51.97,51.97,51.84,51.9,130451.0,44.7332,44.7332,44.6213,44.6729,130451.0
2018-08-01 12:10:00,51.9,51.94,51.87,51.94,92031.0,44.6729,44.7074,44.6471,44.7074,92031.0
2018-08-01 12:20:00,51.94,51.95,51.88,51.9,113961.0,44.7074,44.716,44.6557,44.6729,113961.0
2018-08-01 12:30:00,51.89,51.91,51.87,51.91,126657.0,44.6643,44.6815,44.6471,44.6815,126657.0
2018-08-01 12:40:00,51.9,51.93,51.88,51.91,116388.0,44.6729,44.6987,44.6557,44.6815,116388.0
2018-08-01 12:50:00,51.91,51.91,51.83,51.89,175835.0,44.6815,44.6815,44.6127,44.6643,175835.0
2018-08-01 13:00:00,51.89,51.94,51.86,51.93,133557.0,44.6643,44.7074,44.6385,44.6987,133557.0
2018-08-01 13:10:00,51.93,51.99,51.92,51.98,99976.0,44.6987,44.7504,44.6901,44.7418,99976.0
2018-08-01 13:20:00,51.98,51.99,51.9,51.91,147779.0,44.7418,44.7504,44.6729,44.6815,147779.0
2018-08-01 13:30:00,51.92,51.97,51.9,51.96,126710.0,44.6901,44.7332,44.6729,44.7246,126710.0
2018-08-01 13:40:00,51.96,52.03,51.94,52.0,98336.0,44.7246,44.7848,44.7074,44.759,98336.0
2018-08-01 13:50:00,52.0,52.05,51.97,52.02,183060.0,44.759,44.802,44.7332,44.7762,183060.0
2018-08-01 14:00:00,52.01,52.06,51.96,52.0,160436.0,44.7676,44.8106,44.7246,44.759,160436.0
2018-08-01 14:10:00,52.0,52.16,51.97,52.15,153257.0,44.759,44.8967,44.7332,44.8881,153257.0
2018-08-01 14:20:00,52.15,52.16,52.09,52.11,161173.0,44.8881,44.8967,44.8365,44.8537,161173.0
2018-08-01 14:30:00,52.1,52.14,52.09,52.12,313804.0,44.8451,44.8795,44.8365,44.8623,313804.0
2018-08-01 14:40:00,52.12,52.13,52.07,52.07,158365.0,44.8623,44.8709,44.8192,44.8192,158365.0
2018-08-01 14:50:00,52.08,52.11,52.05,52.11,189482.0,44.8279,44.8537,44.802,44.8537,189482.0
2018-08-01 15:00:00,52.1,52.11,52.02,52.05,230506.0,44.8451,44.8537,44.7762,44.802,230506.0
2018-08-01 15:10:00,52.05,52.05,51.92,51.95,339170.0,44.802,44.802,44.6901,44.716,339170.0
2018-08-01 15:20:00,51.95,51.97,51.88,51.91,244861.0,44.716,44.7332,44.6557,44.6815,244861.0
2018-08-01 15:30:00,51.92,52.01,51.91,51.98,507888.0,44.6901,44.7676,44.6815,44.7418,507888.0
2018-08-01 15:40:00,51.99,51.99,51.92,51.93,273534.0,44.7504,44.7504,44.6901,44.6987,273534.0
2018-08-01 15:50:00,51.93,51.97,51.9,51.94,561920.0,44.6987,44.7332,44.6729,44.7074,561920.0
2018-08-02 09:30:00,52.1,52.35,51.69,51.79,916094.0,44.8451,45.0603,44.4922,44.5782,916094.0
2018-08-02 09:40:00,51.8,51.91,51.76,51.88,429146.0,44.5868,44.6815,44.5524,44.6557,429146.0
2018-08-02 09:50:00,51.88,51.95,51.8,51.83,399083.0,44.6557,44.716,44.5868,44.6127,399083.0
2018-08-02 10:00:00,51.84,51.92,51.82,51.85,455135.0,44.6213,44.6901,44.6041,44.6299,455135.0
2018-08-02 10:10:00,51.85,51.91,51.8,51.81,363865.0,44.6299,44.6815,44.5868,44.5955,363865.0
2018-08-02 10:20:00,51.81,51.87,51.8,51.83,276767.0,44.5955,44.6471,44.5868,44.6127,276767.0
2018-08-02 10:30:00,51.84,51.94,51.77,51.94,353761.0,44.6213,44.7074,44.561,44.7074,353761.0
2018-08-02 10:40:00,51.94,51.94,51.72,51.76,215479.0,44.7074,44.7074,44.518,44.5524,215479.0
2018-08-02 10:50:00,51.75,51.76,51.63,51.73,226537.0,44.5438,44.5524,44.4405,44.5266,226537.0
2018-08-02 11:00:00,51.73,51.76,51.65,51.68,392525.0,44.5266,44.5524,44.4577,44.4836,392525.0
2018-08-02 11:10:00,51.69,51.69,51.57,51.6,201131.0,44.4922,44.4922,44.3889,44.4147,201131.0
2018-08-02 11:20:00,51.59,51.61,51.43,51.46,290322.0,44.4061,44.4233,44.2684,44.2942,290322.0
2018-08-02 11:30:00,51.47,51.62,51.46,51.58,255959.0,44.3028,44.4319,44.2942,44.3975,255959.0
2018-08-02 11:40:00,51.57,51.59,51.47,51.49,342819.0,44.3889,44.4061,44.3028,44.32,342819.0
2018-08-02 11:50:00,51.48,51.54,51.48,51.52,189935.0,44.3114,44.3631,44.3114,44.3458,189935.0
2018-08-02 12:00:00,51.51,51.63,51.51,51.62,213668.0,44.3372,44.4405,44.3372,44.4319,213668.0
2018-08-02 12:10:00,51.61,51.62,51.58,51.61,205119.0,44.4233,44.4319,44.3975,44.4233,205119.0
2018-08-02 12:20:00,51.6,51.62,51.54,51.54,218401.0,44.4147,44.4319,44.3631,44.3631,218401.0
2018-08-02 12:30:00,51.55,51.55,51.47,51.52,566279.0,44.3717,44.3717,44.3028,44.3458,566279.0
2018-08-02 12:40:00,51.52,51.52,51.44,51.5,558797.0,44.3458,44.3458,44.277,44.3286,558797.0
2018-08-02 12:50:00,51.5,51.52,51.49,51.51,226765.0,44.3286,44.3458,44.32,44.3372,226765.0
2018-08-02 13:00:00,51.52,51.56,51.52,51.52,240564.0,44.3458,44.3803,44.3458,44.3458,240564.0
2018-08-02 13:10:00,51.52,51.54,51.5,51.51,199292.0,44.3458,44.3631,44.3286,44.3372,199292.0
2018-08-02 13:20:00,51.52,51.54,51.48,51.48,215160.0,44.3458,44.3631,44.3114,44.3114,215160.0
2018-08-02 13:30:00,51.48,51.51,51.46,51.5,240393.0,44.3114,44.3372,44.2942,44.3286,240393.0
2018-08-02 13:40:00,51.5,51.58,51.49,51.58,277717.0,44.3286,44.3975,44.32,44.3975,277717.0
2018-08-02 13:50:00,51.58,51.64,51.56,51.63,205629.0,44.3975,44.4491,44.3803,44.4405,205629.0
2018-08-02 14:00:00,51.62,51.68,51.62,51.63,194153.0,44.4319,44.4836,44.4319,44.4405,194153.0
2018-08-02 14:10:00,51.63,51.67,51.62,51.64,170656.0,44.4405,44.4749,44.4319,44.4491,170656.0
2018-08-02 14:20:00,51.65,51.65,51.63,51.63,127382.0,44.4577,44.4577,44.4405,44.4405,127382.0
2018-08-02 14:30:00,51.64,51.64,51.61,51.62,185283.0,44.4491,44.4491,44.4233,44.4319,185283.0
2018-08-02 14:40:00,51.62,51.63,51.57,51.57,229657.0,44.4319,44.4405,44.3889,44.3889,229657.0
2018-08-02 14:50:00,51.57,51.63,51.57,51.59,270974.0,44.3889,44.4405,44.3889,44.4061,270974.0
2018-08-02 15:00:00,51.59,51.6,51.54,51.6,297871.0,44.4061,44.4147,44.3631,44.4147,297871.0
2018-08-02 15:10:00,51.59,51.63,51.55,51.62,254188.0,44.4061,44.4405,44.3717,44.4319,254188.0
2018-08-02 15:20:00,51.63,51.67,51.62,51.67,200041.0,44.4405,44.4749,44.4319,44.4749,200041.0
2018-08-02 15:30:00,51.66,51.7,51.66,51.69,297741.0,44.4663,44.5008,44.4663,44.4922,297741.0
2018-08-02 15:40:00,51.69,51.73,51.68,51.72,340720.0,44.4922,44.5266,44.4836,44.518,340720.0
2018-08-02 15:50:00,51.72,51.77,51.67,51.68,759984.0,44.518,44.561,44.4749,44.4836,759984.0
2018-08-03 09:30:00,51.69,52.0,51.68,51.71,366641.0,44.4922,44.759,44.4836,44.5094,366641.0
2018-08-03 09:40:00,51.71,51.75,51.58,51.7,253978.0,44.5094,44.5438,44.3975,44.5008,253978.0
2018-08-03 09:50:00,51.7,51.85,51.64,51.78,318809.0,44.5008,44.6299,44.4491,44.5696,318809.0
2018-08-03 10:00:00,51.79,52.0,51.77,51.8,270563.0,44.5782,44.759,44.561,44.5868,270563.0
2018-08-03 10:10:00,51.79,51.92,51.78,51.91,212741.0,44.5782,44.6901,44.5696,44.6815,212741.0
2018-08-03 10:20:00,51.91,51.98,51.89,51.95,145986.0,44.6815,44.7418,44.6643,44.716,145986.0
2018-08-03 10:30:00,51.94,52.07,51.94,52.04,189692.0,44.7074,44.8192,44.7074,44.7934,189692.0
2018-08-03 10:40:00,52.05,52.21,52.04,52.19,217541.0,44.802,44.9398,44.7934,44.9225,217541.0
2018-08-03 10:50:00,52.19,52.23,52.15,52.21,168573.0,44.9225,44.957,44.8881,44.9398,168573.0
2018-08-03 11:00:00,52.21,52.21,52.09,52.1,157532.0,44.9398,44.9398,44.8365,44.8451,157532.0
2018-08-03 11:10:00,52.1,52.12,52.08,52.09,164987.0,44.8451,44.8623,44.8279,44.8365,164987.0
2018-08-03 11:20:00,52.09,52.26,52.07,52.24,221793.0,44.8365,44.9828,44.8192,44.9656,221793.0
2018-08-03 11:30:00,52.24,52.3,52.23,52.28,195638.0,44.9656,45.0172,44.957,45.0,195638.0
2018-08-03 11:40:00,52.28,52.31,52.24,52.29,159652.0,45.0,45.0258,44.9656,45.0086,159652.0
2018-08-03 11:50:00,52.29,52.29,52.17,52.18,104232.0,45.0086,45.0086,44.9053,44.9139,104232.0
2018-08-03 12:00:00,52.17,52.21,52.13,52.14,194030.0,44.9053,44.9398,44.8709,44.8795,194030.0
2018-08-03 12:10:00,52.15,52.2,52.13,52.16,155965.0,44.8881,44.9311,44.8709,44.8967,155965.0
2018-08-03 12:20:00,52.17,52.25,52.16,52.25,107678.0,44.9053,44.9742,44.8967,44.9742,107678.0
2018-08-03 12:30:00,52.25,52.27,52.24,52.26,115700.0,44.9742,44.9914,44.9656,44.9828,115700.0
2018-08-03 12:40:00,52.25,52.38,52.25,52.36,148901.0,44.9742,45.0861,44.9742,45.0689,148901.0
2018-08-03 12:50:00,52.36,52.43,52.34,52.4,153141.0,45.0689,45.1291,45.0517,45.1033,153141.0
2018-08-03 13:00:00,52.39,52.45,52.36,52.37,180997.0,45.0947,45.1463,45.0689,45.0775,180997.0
2018-08-03 13:10:00,52.37,52.37,52.25,52.3,134041.0,45.0775,45.0775,44.9742,45.0172,134041.0
2018-08-03 13:20:00,52.31,52.31,52.26,52.27,151728.0,45.0258,45.0258,44.9828,44.9914,151728.0
2018-08-03 13:30:00,52.26,52.33,52.25,52.33,127701.0,44.9828,45.043,44.9742,45.043,127701.0
2018-08-03 13:40:00,52.33,52.35,52.32,52.35,134221.0,45.043,45.0603,45.0344,45.0603,134221.0
2018-08-03 13:50:00,52.34,52.37,52.32,52.33,147230.0,45.0517,45.0775,45.0344,45.043,147230.0
2018-08-03 14:00:00,52.33,52.34,52.31,52.34,79243.0,45.043,45.0517,45.0258,45.0517,79243.0
2018-08-03 14:10:00,52.33,52.34,52.3,52.33,103076.0,45.043,45.0517,45.0172,45.043,103076.0
2018-08-03 14:20:00,52.33,52.36,52.32,52.36,177112.0,45.043,45.0689,45.0344,45.0689,177112.0
2018-08-03 14:30:00,52.36,52.36,52.32,52.35,76315.0,45.0689,45.0689,45.0344,45.0603,76315.0
2018-08-03 14:40:00,52.35,52.35,52.33,52.34,96021.0,45.0603,45.0603,45.043,45.0517,96021.0
2018-08-03 14:50:00,52.34,52.35,52.27,52.28,247992.0,45.0517,45.0603,44.9914,45.0,247992.0
2018-08-03 15:00:00,52.29,52.31,52.23,52.23,164363.0,45.0086,45.0258,44.957,44.957,164363.0
2018-08-03 15:10:00,52.23,52.28,52.23,52.27,143097.0,44.957,45.0,44.957,44.9914,143097.0
2018-08-03 15:20:00,52.26,52.27,52.21,52.23,151133.0,44.9828,44.9914,44.9398,44.957,151133.0
2018-08-03 15:30:00,52.23,52.25,52.2,52.2,199457.0,44.957,44.9742,44.9311,44.9311,199457.0
2018-08-03 15:40:00,52.21,52.25,52.18,52.19,216618.0,44.9398,44.9742,44.9139,44.9225,216618.0
2018-08-03 15:50:00,52.19,52.26,52.18,52.23,437423.0,44.9225,44.9828,44.9139,44.957,437423.0
2018-08-06 09:30:00,52.1,52.27,51.8,51.96,281341.0,44.8451,44.9914,44.5868,44.7246,281341.0
2018-08-06 09:40:00,51.96,52.08,51.9,51.93,199057.0,44.7246,44.8279,44.6729,44.6987,199057.0
2018-08-06 09:50:00,51.93,52.1,51.93,52.1,394073.0,44.6987,44.8451,44.6987,44.8451,394073.0
2018-08-06 10:00:00,52.1,52.1,51.97,52.08,154293.0,44.8451,44.8451,44.7332,44.8279,154293.0
2018-08-06 10:10:00,52.07,52.13,51.97,52.03,141770.0,44.8192,44.8709,44.7332,44.7848,141770.0
2018-08-06 10:20:00,52.03,52.06,51.98,51.98,60962.0,44.7848,44.8106,44.7418,44.7418,60962.0
2018-08-06 10:30:00,51.98,52.05,51.95,52.02,81826.0,44.7418,44.802,44.716,44.7762,81826.0
2018-08-06 10:40:00,52.02,52.03,51.96,52.02,186374.0,44.7762,44.7848,44.7246,44.7762,186374.0
2018-08-06 10:50:00,52.02,52.03,51.96,51.99,72130.0,44.7762,44.7848,44.7246,44.7504,72130.0
2018-08-06 11:00:00,52.0,52.1,51.99,52.03,106814.0,44.759,44.8451,44.7504,44.7848,106814.0
2018-08-06 11:10:00,52.03,52.05,52.02,52.02,56672.0,44.7848,44.802,44.7762,44.7762,56672.0
2018-08-06 11:20:00,52.02,52.08,52.02,52.08,73207.0,44.7762,44.8279,44.7762,44.8279,73207.0
2018-08-06 11:30:00,52.08,52.11,52.07,52.09,46719.0,44.8279,44.8537,44.8192,44.8365,46719.0
2018-08-06 11:40:00,52.08,52.11,52.08,52.08,61139.0,44.8279,44.8537,44.8279,44.8279,61139.0
2018-08-06 11:50:00,52.08,52.11,52.06,52.09,148801.0,44.8279,44.8537,44.8106,44.8365,148801.0
2018-08-06 12:00:00,52.08,52.1,52.07,52.08,48730.0,44.8279,44.8451,44.8192,44.8279,48730.0
2018-08-06 12:10:00,52.08,52.12,52.08,52.1,93288.0,44.8279,44.8623,44.8279,44.8451,93288.0
2018-08-06 12:20:00,52.11,52.11,52.08,52.1,81583.0,44.8537,44.8537,44.8279,44.8451,81583.0
2018-08-06 12:30:00,52.1,52.13,52.09,52.12,58349.0,44.8451,44.8709,44.8365,44.8623,58349.0
2018-08-06 12:40:00,52.12,52.17,52.11,52.12,106483.0,44.8623,44.9053,44.8537,44.8623,106483.0
2018-08-06 12:50:00,52.12,52.17,52.11,52.15,101238.0,44.8623,44.9053,44.8537,44.8881,101238.0
2018-08-06 13:00:00,52.15,52.17,52.13,52.14,81196.0,44.8881,44.9053,44.8709,44.8795,81196.0
2018-08-06 13:10:00,52.14,52.15,52.1,52.15,217994.0,44.8795,44.8881,44.8451,44.8881,217994.0
2018-08-06 13:20:00,52.15,52.15,52.06,52.11,135338.0,44.8881,44.8881,44.8106,44.8537,135338.0
2018-08-06 13:30:00,52.11,52.14,52.08,52.1,230722.0,44.8537,44.8795,44.8279,44.8451,230722.0
2018-08-06 13:40:00,52.09,52.13,52.05,52.08,176093.0,44.8365,44.8709,44.802,44.8279,176093.0
2018-08-06 13:50:00,52.09,52.09,51.99,52.02,142832.0,44.8365,44.8365,44.7504,44.7762,142832.0
2018-08-06 14:00:00,52.01,52.05,51.99,52.04,62401.0,44.7676,44.802,44.7504,44.7934,62401.0
2018-08-06 14:10:00,52.04,52.09,52.02,52.04,60337.0,44.7934,44.8365,44.7762,44.7934,60337.0
2018-08-06 14:20:00,52.03,52.05,52.02,52.02,107099.0,44.7848,44.802,44.7762,44.7762,107099.0
2018-08-06 14:30:00,52.02,52.05,52.01,52.05,76381.0,44.7762,44.802,44.7676,44.802,76381.0
2018-08-06 14:40:00,52.04,52.09,52.03,52.06,83127.0,44.7934,44.8365,44.7848,44.8106,83127.0
2018-08-06 14:50:00,52.07,52.09,52.06,52.09,71752.0,44.8192,44.8365,44.8106,44.8365,71752.0
2018-08-06 15:00:00,52.09,52.1,52.06,52.08,76402.0,44.8365,44.8451,44.8106,44.8279,76402.0
2018-08-06 15:10:00,52.08,52.1,52.07,52.08,87657.0,44.8279,44.8451,44.8192,44.8279,87657.0
2018-08-06 15:20:00,52.08,52.09,52.05,52.09,113238.0,44.8279,44.8365,44.802,44.8365,113238.0
2018-08-06 15:30:00,52.09,52.09,52.03,52.04,93046.0,44.8365,44.8365,44.7848,44.7934,93046.0
2018-08-06 15:40:00,52.04,52.09,52.03,52.04,210997.0,44.7934,44.8365,44.7848,44.7934,210997.0
2018-08-06 15:50:00,52.05,52.12,52.04,52.07,419394.0,44.802,44.8623,44.7934,44.8192,419394.0
2018-08-07 09:30:00,52.08,52.19,51.8,52.05,372015.0,44.8279,44.9225,44.5868,44.802,372015.0
2018-08-07 09:40:00,52.06,52.21,51.94,51.96,196086.0,44.8106,44.9398,44.7074,44.7246,196086.0
2018-08-07 09:50:00,51.97,52.02,51.94,51.97,171621.0,44.7332,44.7762,44.7074,44.7332,171621.0
2018-08-07 10:00:00,51.98,52.13,51.96,52.06,130403.0,44.7418,44.8709,44.7246,44.8106,130403.0
2018-08-07 10:10:00,52.06,52.09,51.97,51.97,171235.0,44.8106,44.8365,44.7332,44.7332,171235.0
2018-08-07 10:20:00,51.97,52.02,51.95,51.98,133801.0,44.7332,44.7762,44.716,44.7418,133801.0
2018-08-07 10:30:00,51.98,52.11,51.98,52.1,84187.0,44.7418,44.8537,44.7418,44.8451,84187.0
2018-08-07 10:40:00,52.1,52.11,51.97,52.0,185019.0,44.8451,44.8537,44.7332,44.759,185019.0
2018-08-07 10:50:00,51.99,52.01,51.96,51.98,160621.0,44.7504,44.7676,44.7246,44.7418,160621.0
2018-08-07 11:00:00,51.99,52.05,51.97,52.02,238832.0,44.7504,44.802,44.7332,44.7762,238832.0
2018-08-07 11:10:00,52.01,52.03,51.96,51.96,187091.0,44.7676,44.7848,44.7246,44.7246,187091.0
2018-08-07 11:20:00,51.97,52.02,51.95,51.96,127601.0,44.7332,44.7762,44.716,44.7246,127601.0
2018-08-07 11:30:00,51.96,52.04,51.93,52.03,140544.0,44.7246,44.7934,44.6987,44.7848,140544.0
2018-08-07 11:40:00,52.03,52.03,51.99,52.0,83516.0,44.7848,44.7848,44.7504,44.759,83516.0
2018-08-07 11:50:00,52.0,52.05,52.0,52.03,61123.0,44.759,44.802,44.759,44.7848,61123.0
2018-08-07 12:00:00,52.03,52.04,51.99,52.0,94236.0,44.7848,44.7934,44.7504,44.759,94236.0
2018-08-07 12:10:00,52.01,52.03,51.99,52.03,90167.0,44.7676,44.7848,44.7504,44.7848,90167.0
2018-08-07 12:20:00,52.02,52.04,52.0,52.03,101687.0,44.7762,44.7934,44.759,44.7848,101687.0
2018-08-07 12:30:00,52.03,52.07,52.0,52.05,103986.0,44.7848,44.8192,44.759,44.802,103986.0
2018-08-07 12:40:00,52.04,52.09,52.04,52.09,87135.0,44.7934,44.8365,44.7934,44.8365,87135.0
2018-08-07 12:50:00,52.09,52.1,52.04,52.05,77415.0,44.8365,44.8451,44.7934,44.802,77415.0
2018-08-07 13:00:00,52.04,52.07,52.01,52.03,143443.0,44.7934,44.8192,44.7676,44.7848,143443.0
2018-08-07 13:10:00,52.04,52.05,52.01,52.02,53148.0,44.7934,44.802,44.7676,44.7762,53148.0
2018-08-07 13:20:00,52.02,52.03,51.99,51.99,78325.0,44.7762,44.7848,44.7504,44.7504,78325.0
2018-08-07 13:30:00,51.99,52.06,51.98,52.02,85002.0,44.7504,44.8106,44.7418,44.7762,85002.0
2018-08-07 13:40:00,52.02,52.03,52.0,52.03,73991.0,44.7762,44.7848,44.759,44.7848,73991.0
2018-08-07 13:50:00,52.03,52.04,51.99,52.01,111947.0,44.7848,44.7934,44.7504,44.7676,111947.0
2018-08-07 14:00:00,52.0,52.03,51.99,52.0,69357.0,44.759,44.7848,44.7504,44.759,69357.0
2018-08-07 14:10:00,51.99,52.02,51.99,52.0,91757.0,44.7504,44.7762,44.7504,44.759,91757.0
2018-08-07 14:20:00,51.99,52.04,51.99,52.04,76335.0,44.7504,44.7934,44.7504,44.7934,76335.0
2018-08-07 14:30:00,52.04,52.1,52.03,52.1,90817.0,44.7934,44.8451,44.7848,44.8451,90817.0
2018-08-07 14:40:00,52.1,52.14,52.09,52.1,89094.0,44.8451,44.8795,44.8365,44.8451,89094.0
2018-08-07 14:50:00,52.1,52.13,52.08,52.1,70975.0,44.8451,44.8709,44.8279,44.8451,70975.0
2018-08-07 15:00:00,52.09,52.12,52.06,52.12,126064.0,44.8365,44.8623,44.8106,44.8623,126064.0
2018-08-07 15:10:00,52.12,52.13,52.1,52.12,83303.0,44.8623,44.8709,44.8451,44.8623,83303.0
2018-08-07 15:20:00,52.11,52.17,52.11,52.16,114061.0,44.8537,44.9053,44.8537,44.8967,114061.0
2018-08-07 15:30:00,52.16,52.16,52.12,52.13,117706.0,44.8967,44.8967,44.8623,44.8709,117706.0
2018-08-07 15:40:00,52.13,52.13,52.04,52.07,216090.0,44.8709,44.8709,44.7934,44.8192,216090.0
2018-08-07 15:50:00,52.07,52.09,52.05,52.06,299682.0,44.8192,44.8365,44.802,44.8106,299682.0
2018-08-08 09:30:00,51.83,51.93,51.53,51.57,383590.0,44.9242,45.0109,44.6642,44.6989,383590.0
2018-08-08 09:40:00,51.57,51.73,51.54,51.64,267246.0,44.6989,44.8375,44.6729,44.7595,267246.0
2018-08-08 09:50:00,51.64,51.71,51.56,51.58,365624.0,44.7595,44.8202,44.6902,44.7075,365624.0
2018-08-08 10:00:00,51.57,51.58,51.37,51.45,696813.0,44.6989,44.7075,44.5255,44.5949,696813.0
2018-08-08 10:10:00,51.46,51.52,51.38,51.4,131304.0,44.6035,44.6555,44.5342,44.5515,131304.0
2018-08-08 10:20:00,51.41,51.49,51.36,51.46,127759.0,44.5602,44.6295,44.5168,44.6035,127759.0
2018-08-08 10:30:00,51.46,51.5,51.41,51.41,141627.0,44.6035,44.6382,44.5602,44.5602,141627.0
2018-08-08 10:40:00,51.41,51.46,51.38,51.4,117995.0,44.5602,44.6035,44.5342,44.5515,117995.0
2018-08-08 10:50:00,51.4,51.49,51.38,51.47,79526.0,44.5515,44.6295,44.5342,44.6122,79526.0
2018-08-08 11:00:00,51.48,51.48,51.41,51.42,74045.0,44.6209,44.6209,44.5602,44.5689,74045.0
2018-08-08 11:10:00,51.43,51.45,51.4,51.41,106471.0,44.5775,44.5949,44.5515,44.5602,106471.0
2018-08-08 11:20:00,51.4,51.44,51.39,51.42,244299.0,44.5515,44.5862,44.5428,44.5689,244299.0
2018-08-08 11:30:00,51.42,51.49,51.4,51.41,136823.0,44.5689,44.6295,44.5515,44.5602,136823.0
2018-08-08 11:40:00,51.41,51.42,51.4,51.4,130657.0,44.5602,44.5689,44.5515,44.5515,130657.0
2018-08-08 11:50:00,51.41,51.47,51.4,51.46,116189.0,44.5602,44.6122,44.5515,44.6035,116189.0
2018-08-08 12:00:00,51.46,51.54,51.44,51.54,81975.0,44.6035,44.6729,44.5862,44.6729,81975.0
2018-08-08 12:10:00,51.54,51.58,51.51,51.52,49904.0,44.6729,44.7075,44.6469,44.6555,49904.0
2018-08-08 12:20:00,51.52,51.52,51.45,51.45,54060.0,44.6555,44.6555,44.5949,44.5949,54060.0
2018-08-08 12:30:00,51.45,51.5,51.45,51.48,60131.0,44.5949,44.6382,44.5949,44.6209,60131.0
2018-08-08 12:40:00,51.48,51.56,51.47,51.54,89480.0,44.6209,44.6902,44.6122,44.6729,89480.0
2018-08-08 12:50:00,51.54,51.54,51.51,51.52,65542.0,44.6729,44.6729,44.6469,44.6555,65542.0
2018-08-08 13:00:00,51.51,51.53,51.49,51.51,36986.0,44.6469,44.6642,44.6295,44.6469,36986.0
2018-08-08 13:10:00,51.52,51.53,51.5,51.51,46663.0,44.6555,44.6642,44.6382,44.6469,46663.0
2018-08-08 13:20:00,51.52,51.53,51.51,51.53,30878.0,44.6555,44.6642,44.6469,44.6642,30878.0
2018-08-08 13:30:00,51.53,51.55,51.51,51.52,34935.0,44.6642,44.6815,44.6469,44.6555,34935.0
2018-08-08 13:40:00,51.52,51.54,51.51,51.54,51430.0,44.6555,44.6729,44.6469,44.6729,51430.0
2018-08-08 13:50:00,51.54,51.54,51.51,51.53,60480.0,44.6729,44.6729,44.6469,44.6642,60480.0
2018-08-08 14:00:00,51.53,51.54,51.51,51.53,44710.0,44.6642,44.6729,44.6469,44.6642,44710.0
2018-08-08 14:10:00,51.53,51.55,51.51,51.53,47457.0,44.6642,44.6815,44.6469,44.6642,47457.0
2018-08-08 14:20:00,51.54,51.6,51.51,51.58,71624.0,44.6729,44.7249,44.6469,44.7075,71624.0
2018-08-08 14:30:00,51.58,51.58,51.56,51.57,60005.0,44.7075,44.7075,44.6902,44.6989,60005.0
2018-08-08 14:40:00,51.57,51.64,51.56,51.62,69058.0,44.6989,44.7595,44.6902,44.7422,69058.0
2018-08-08 14:50:00,51.61,51.66,51.61,51.65,85911.0,44.7335,44.7769,44.7335,44.7682,85911.0
2018-08-08 15:00:00,51.64,51.68,51.6,51.62,315014.0,44.7595,44.7942,44.7249,44.7422,315014.0
2018-08-08 15:10:00,51.62,51.66,51.57,51.58,286718.0,44.7422,44.7769,44.6989,44.7075,286718.0
2018-08-08 15:20:00,51.58,51.65,51.57,51.63,152645.0,44.7075,44.7682,44.6989,44.7509,152645.0
2018-08-08 15:30:00,51.63,51.65,51.55,51.59,235838.0,44.7509,44.7682,44.6815,44.7162,235838.0
2018-08-08 15:40:00,51.59,51.6,51.55,51.55,147599.0,44.7162,44.7249,44.6815,44.6815,147599.0
2018-08-08 15:50:00,51.56,51.63,51.54,51.55,888876.0,44.6902,44.7509,44.6729,44.6815,888876.0
2018-08-09 09:30:00,51.53,51.56,51.32,51.37,236085.0,44.6642,44.6902,44.4822,44.5255,236085.0
2018-08-09 09:40:00,51.38,51.51,51.32,51.49,184391.0,44.5342,44.6469,44.4822,44.6295,184391.0
2018-08-09 09:50:00,51.49,51.65,51.46,51.59,167560.0,44.6295,44.7682,44.6035,44.7162,167560.0
2018-08-09 10:00:00,51.59,51.68,51.56,51.68,301500.0,44.7162,44.7942,44.6902,44.7942,301500.0
2018-08-09 10:10:00,51.68,51.77,51.67,51.71,106335.0,44.7942,44.8722,44.7855,44.8202,106335.0
2018-08-09 10:20:00,51.71,51.82,51.7,51.75,117279.0,44.8202,44.9156,44.8115,44.8549,117279.0
2018-08-09 10:30:00,51.76,51.77,51.7,51.74,88033.0,44.8635,44.8722,44.8115,44.8462,88033.0
2018-08-09 10:40:00,51.73,51.76,51.71,51.74,67205.0,44.8375,44.8635,44.8202,44.8462,67205.0
2018-08-09 10:50:00,51.73,51.84,51.71,51.84,104689.0,44.8375,44.9329,44.8202,44.9329,104689.0
2018-08-09 11:00:00,51.83,51.86,51.83,51.85,151033.0,44.9242,44.9502,44.9242,44.9416,151033.0
2018-08-09 11:10:00,51.85,52.0,51.82,52.0,241100.0,44.9416,45.0716,44.9156,45.0716,241100.0
2018-08-09 11:20:00,52.0,52.02,51.97,51.98,185962.0,45.0716,45.0889,45.0456,45.0542,185962.0
2018-08-09 11:30:00,51.98,52.01,51.98,51.99,143070.0,45.0542,45.0802,45.0542,45.0629,143070.0
2018-08-09 11:40:00,51.99,52.0,51.84,51.87,179200.0,45.0629,45.0716,44.9329,44.9589,179200.0
2018-08-09 11:50:00,51.87,51.92,51.83,51.9,122634.0,44.9589,45.0022,44.9242,44.9849,122634.0
2018-08-09 12:00:00,51.9,51.92,51.88,51.91,99371.0,44.9849,45.0022,44.9676,44.9936,99371.0
2018-08-09 12:10:00,51.91,51.92,51.88,51.89,115213.0,44.9936,45.0022,44.9676,44.9762,115213.0
2018-08-09 12:20:00,51.88,51.89,51.88,51.88,49860.0,44.9676,44.9762,44.9676,44.9676,49860.0
2018-08-09 12:30:00,51.88,51.9,51.88,51.88,124929.0,44.9676,44.9849,44.9676,44.9676,124929.0
2018-08-09 12:40:00,51.88,51.9,51.88,51.89,130318.0,44.9676,44.9849,44.9676,44.9762,130318.0
2018-08-09 12:50:00,51.89,51.91,51.88,51.89,47951.0,44.9762,44.9936,44.9676,44.9762,47951.0
2018-08-09 13:00:00,51.88,51.89,51.82,51.83,77898.0,44.9676,44.9762,44.9156,44.9242,77898.0
2018-08-09 13:10:00,51.82,51.93,51.81,51.93,101825.0,44.9156,45.0109,44.9069,45.0109,101825.0
2018-08-09 13:20:00,51.93,51.95,51.92,51.93,87876.0,45.0109,45.0282,45.0022,45.0109,87876.0
2018-08-09 13:30:00,51.93,51.93,51.85,51.87,96628.0,45.0109,45.0109,44.9416,44.9589,96628.0
2018-08-09 13:40:00,51.88,51.9,51.87,51.89,54511.0,44.9676,44.9849,44.9589,44.9762,54511.0
2018-08-09 13:50:00,51.9,51.92,51.88,51.9,123635.0,44.9849,45.0022,44.9676,44.9849,123635.0
2018-08-09 14:00:00,51.9,51.91,51.87,51.9,106350.0,44.9849,44.9936,44.9589,44.9849,106350.0
2018-08-09 14:10:00,51.91,51.97,51.89,51.97,112452.0,44.9936,45.0456,44.9762,45.0456,112452.0
2018-08-09 14:20:00,51.97,51.98,51.94,51.97,206326.0,45.0456,45.0542,45.0196,45.0456,206326.0
2018-08-09 14:30:00,51.96,51.97,51.87,51.9,166598.0,45.0369,45.0456,44.9589,44.9849,166598.0
2018-08-09 14:40:00,51.9,51.93,51.88,51.92,206186.0,44.9849,45.0109,44.9676,45.0022,206186.0
2018-08-09 14:50:00,51.92,51.93,51.9,51.92,101715.0,45.0022,45.0109,44.9849,45.0022,101715.0
2018-08-09 15:00:00,51.91,51.92,51.86,51.86,105967.0,44.9936,45.0022,44.9502,44.9502,105967.0
2018-08-09 15:10:00,51.86,51.95,51.86,51.93,103141.0,44.9502,45.0282,44.9502,45.0109,103141.0
2018-08-09 15:20:00,51.94,51.99,51.93,51.95,115182.0,45.0196,45.0629,45.0109,45.0282,115182.0
2018-08-09 15:30:00,51.94,51.95,51.88,51.9,202558.0,45.0196,45.0282,44.9676,44.9849,202558.0
2018-08-09 15:40:00,51.9,51.91,51.82,51.84,350224.0,44.9849,44.9936,44.9156,44.9329,350224.0
2018-08-09 15:50:00,51.84,51.92,51.84,51.91,658939.0,44.9329,45.0022,44.9329,44.9936,658939.0
2018-08-10 09:30:00,51.59,51.6,51.22,51.25,572084.0,44.7162,44.7249,44.3955,44.4215,572084.0
2018-08-10 09:40:00,51.24,51.55,51.19,51.48,360516.0,44.4128,44.6815,44.3695,44.6209,360516.0
2018-08-10 09:50:00,51.48,51.54,51.36,51.45,263172.0,44.6209,44.6729,44.5168,44.5949,263172.0
2018-08-10 10:00:00,51.44,51.54,51.44,51.47,198361.0,44.5862,44.6729,44.5862,44.6122,198361.0
2018-08-10 10:10:00,51.46,51.53,51.43,51.46,541961.0,44.6035,44.6642,44.5775,44.6035,541961.0
2018-08-10 10:20:00,51.47,51.52,51.43,51.5,236937.0,44.6122,44.6555,44.5775,44.6382,236937.0
2018-08-10 10:30:00,51.49,51.55,51.33,51.35,251825.0,44.6295,44.6815,44.4908,44.5082,251825.0
2018-08-10 10:40:00,51.35,51.42,51.33,51.4,250261.0,44.5082,44.5689,44.4908,44.5515,250261.0
2018-08-10 10:50:00,51.39,51.44,51.38,51.4,175304.0,44.5428,44.5862,44.5342,44.5515,175304.0
2018-08-10 11:00:00,51.41,51.45,51.39,51.42,100455.0,44.5602,44.5949,44.5428,44.5689,100455.0
2018-08-10 11:10:00,51.42,51.5,51.42,51.46,111694.0,44.5689,44.6382,44.5689,44.6035,111694.0
2018-08-10 11:20:00,51.46,51.51,51.44,51.44,90805.0,44.6035,44.6469,44.5862,44.5862,90805.0
2018-08-10 11:30:00,51.45,51.49,51.4,51.47,151339.0,44.5949,44.6295,44.5515,44.6122,151339.0
2018-08-10 11:40:00,51.47,51.54,51.46,51.53,364044.0,44.6122,44.6729,44.6035,44.6642,364044.0
2018-08-10 11:50:00,51.53,51.53,51.44,51.46,142703.0,44.6642,44.6642,44.5862,44.6035,142703.0
2018-08-10 12:00:00,51.46,51.48,51.44,51.45,111377.0,44.6035,44.6209,44.5862,44.5949,111377.0
2018-08-10 12:10:00,51.45,51.48,51.44,51.46,71588.0,44.5949,44.6209,44.5862,44.6035,71588.0
2018-08-10 12:20:00,51.45,51.48,51.45,51.46,48454.0,44.5949,44.6209,44.5949,44.6035,48454.0
2018-08-10 12:30:00,51.46,51.49,51.43,51.46,163474.0,44.6035,44.6295,44.5775,44.6035,163474.0
2018-08-10 12:40:00,51.46,51.48,51.44,51.45,127337.0,44.6035,44.6209,44.5862,44.5949,127337.0
2018-08-10 12:50:00,51.45,51.46,51.43,51.44,201228.0,44.5949,44.6035,44.5775,44.5862,201228.0
2018-08-10 13:00:00,51.44,51.45,51.38,51.42,128621.0,44.5862,44.5949,44.5342,44.5689,128621.0
2018-08-10 13:10:00,51.42,51.48,51.42,51.45,96992.0,44.5689,44.6209,44.5689,44.5949,96992.0
2018-08-10 13:20:00,51.45,51.52,51.44,51.5,190618.0,44.5949,44.6555,44.5862,44.6382,190618.0
2018-08-10 13:30:00,51.51,51.51,51.44,51.45,142708.0,44.6469,44.6469,44.5862,44.5949,142708.0
2018-08-10 13:40:00,51.45,51.47,51.38,51.41,463332.0,44.5949,44.6122,44.5342,44.5602,463332.0
2018-08-10 13:50:00,51.41,51.42,51.24,51.28,343831.0,44.5602,44.5689,44.4128,44.4475,343831.0
2018-08-10 14:00:00,51.27,51.34,51.27,51.31,157475.0,44.4388,44.4995,44.4388,44.4735,157475.0
2018-08-10 14:10:00,51.3,51.38,51.3,51.36,223540.0,44.4648,44.5342,44.4648,44.5168,223540.0
2018-08-10 14:20:00,51.35,51.39,51.33,51.34,258369.0,44.5082,44.5428,44.4908,44.4995,258369.0
2018-08-10 14:30:00,51.34,51.39,51.33,51.38,247918.0,44.4995,44.5428,44.4908,44.5342,247918.0
2018-08-10 14:40:00,51.37,51.39,51.35,51.37,196702.0,44.5255,44.5428,44.5082,44.5255,196702.0
2018-08-10 14:50:00,51.36,51.44,51.36,51.4,243922.0,44.5168,44.5862,44.5168,44.5515,243922.0
2018-08-10 15:00:00,51.39,51.42,51.38,51.39,152846.0,44.5428,44.5689,44.5342,44.5428,152846.0
2018-08-10 15:10:00,51.39,51.48,51.38,51.47,200407.0,44.5428,44.6209,44.5342,44.6122,200407.0
2018-08-10 15:20:00,51.47,51.55,51.46,51.53,345692.0,44.6122,44.6815,44.6035,44.6642,345692.0
2018-08-10 15:30:00,51.53,51.55,51.49,51.52,158361.0,44.6642,44.6815,44.6295,44.6555,158361.0
2018-08-10 15:40:00,51.52,51.52,51.46,51.51,236851.0,44.6555,44.6555,44.6035,44.6469,236851.0
2018-08-10 15:50:00,51.5,51.63,51.48,51.51,988708.0,44.6382,44.7509,44.6209,44.6469,988708.0
2018-08-13 09:30:00,51.62,51.74,51.47,51.49,518879.0,44.7422,44.8462,44.6122,44.6295,518879.0
2018-08-13 09:40:00,51.5,51.78,51.48,51.76,316922.0,44.6382,44.8809,44.6209,44.8635,316922.0
2018-08-13 09:50:00,51.77,51.81,51.73,51.77,209587.0,44.8722,44.9069,44.8375,44.8722,209587.0
2018-08-13 10:00:00,51.76,51.8,51.7,51.8,112170.0,44.8635,44.8982,44.8115,44.8982,112170.0
2018-08-13 10:10:00,51.79,51.86,51.63,51.64,179166.0,44.8896,44.9502,44.7509,44.7595,179166.0
2018-08-13 10:20:00,51.64,51.65,51.55,51.63,427120.0,44.7595,44.7682,44.6815,44.7509,427120.0
2018-08-13 10:30:00,51.63,51.7,51.58,51.67,263361.0,44.7509,44.8115,44.7075,44.7855,263361.0
2018-08-13 10:40:00,51.66,51.73,51.64,51.67,88697.0,44.7769,44.8375,44.7595,44.7855,88697.0
2018-08-13 10:50:00,51.68,51.76,51.68,51.74,156385.0,44.7942,44.8635,44.7942,44.8462,156385.0
2018-08-13 11:00:00,51.75,51.77,51.57,51.6,197338.0,44.8549,44.8722,44.6989,44.7249,197338.0
2018-08-13 11:10:00,51.59,51.67,51.59,51.63,115478.0,44.7162,44.7855,44.7162,44.7509,115478.0
2018-08-13 11:20:00,51.63,51.67,51.57,51.59,132219.0,44.7509,44.7855,44.6989,44.7162,132219.0
2018-08-13 11:30:00,51.58,51.68,51.58,51.68,107306.0,44.7075,44.7942,44.7075,44.7942,107306.0
2018-08-13 11:40:00,51.68,51.7,51.64,51.67,107406.0,44.7942,44.8115,44.7595,44.7855,107406.0
2018-08-13 11:50:00,51.68,51.69,51.62,51.66,122656.0,44.7942,44.8029,44.7422,44.7769,122656.0
2018-08-13 12:00:00,51.66,51.67,51.62,51.66,99132.0,44.7769,44.7855,44.7422,44.7769,99132.0
2018-08-13 12:10:00,51.66,51.66,51.56,51.61,111717.0,44.7769,44.7769,44.6902,44.7335,111717.0
2018-08-13 12:20:00,51.6,51.63,51.58,51.6,89252.0,44.7249,44.7509,44.7075,44.7249,89252.0
2018-08-13 12:30:00,51.6,51.61,51.55,51.57,95986.0,44.7249,44.7335,44.6815,44.6989,95986.0
2018-08-13 12:40:00,51.57,51.6,51.56,51.58,94546.0,44.6989,44.7249,44.6902,44.7075,94546.0
2018-08-13 12:50:00,51.58,51.7,51.56,51.67,176515.0,44.7075,44.8115,44.6902,44.7855,176515.0
2018-08-13 13:00:00,51.68,51.68,51.59,51.66,235881.0,44.7942,44.7942,44.7162,44.7769,235881.0
2018-08-13 13:10:00,51.65,51.76,51.65,51.76,110250.0,44.7682,44.8635,44.7682,44.8635,110250.0
2018-08-13 13:20:00,51.75,51.76,51.72,51.75,53798.0,44.8549,44.8635,44.8289,44.8549,53798.0
2018-08-13 13:30:00,51.76,51.78,51.73,51.77,91536.0,44.8635,44.8809,44.8375,44.8722,91536.0
2018-08-13 13:40:00,51.77,51.87,51.76,51.8,129141.0,44.8722,44.9589,44.8635,44.8982,129141.0
2018-08-13 13:50:00,51.8,51.83,51.75,51.79,124890.0,44.8982,44.9242,44.8549,44.8896,124890.0
2018-08-13 14:00:00,51.79,51.82,51.77,51.79,89416.0,44.8896,44.9156,44.8722,44.8896,89416.0
2018-08-13 14:10:00,51.78,51.81,51.78,51.78,102802.0,44.8809,44.9069,44.8809,44.8809,102802.0
2018-08-13 14:20:00,51.79,51.87,51.78,51.86,117959.0,44.8896,44.9589,44.8809,44.9502,117959.0
2018-08-13 14:30:00,51.86,51.88,51.83,51.88,128583.0,44.9502,44.9676,44.9242,44.9676,128583.0
2018-08-13 14:40:00,51.87,51.94,51.87,51.93,143519.0,44.9589,45.0196,44.9589,45.0109,143519.0
2018-08-13 14:50:00,51.93,51.94,51.87,51.91,153286.0,45.0109,45.0196,44.9589,44.9936,153286.0
2018-08-13 15:00:00,51.91,51.92,51.89,51.9,174655.0,44.9936,45.0022,44.9762,44.9849,174655.0
2018-08-13 15:10:00,51.9,51.96,51.89,51.95,192757.0,44.9849,45.0369,44.9762,45.0282,192757.0
2018-08-13 15:20:00,51.95,51.95,51.85,51.86,196100.0,45.0282,45.0282,44.9416,44.9502,196100.0
2018-08-13 15:30:00,51.86,51.88,51.85,51.87,138669.0,44.9502,44.9676,44.9416,44.9589,138669.0
2018-08-13 15:40:00,51.87,51.89,51.82,51.83,192443.0,44.9589,44.9762,44.9156,44.9242,192443.0
2018-08-13 15:50:00,51.82,51.84,51.75,51.82,506897.0,44.9156,44.9329,44.8549,44.9156,506897.0
2018-08-14 09:30:00,51.85,52.1,51.79,52.09,334832.0,44.9416,45.1582,44.8896,45.1496,334832.0
2018-08-14 09:40:00,52.08,52.22,52.08,52.18,254669.0,45.1409,45.2623,45.1409,45.2276,254669.0
2018-08-14 09:50:00,52.18,52.23,52.14,52.21,251909.0,45.2276,45.2709,45.1929,45.2536,251909.0
2018-08-14 10:00:00,52.21,52.29,52.18,52.26,360388.0,45.2536,45.3229,45.2276,45.2969,360388.0
2018-08-14 10:10:00,52.27,52.28,52.11,52.12,292173.0,45.3056,45.3143,45.1669,45.1756,292173.0
2018-08-14 10:20:00,52.13,52.2,52.12,52.18,187112.0,45.1843,45.2449,45.1756,45.2276,187112.0
2018-08-14 10:30:00,52.18,52.21,52.15,52.19,181592.0,45.2276,45.2536,45.2016,45.2363,181592.0
2018-08-14 10:40:00,52.19,52.29,52.18,52.29,383022.0,45.2363,45.3229,45.2276,45.3229,383022.0
2018-08-14 10:50:00,52.29,52.35,52.23,52.27,255958.0,45.3229,45.3749,45.2709,45.3056,255958.0
2018-08-14 11:00:00,52.28,52.31,52.25,52.29,132415.0,45.3143,45.3403,45.2883,45.3229,132415.0
2018-08-14 11:10:00,52.29,52.31,52.27,52.28,187584.0,45.3229,45.3403,45.3056,45.3143,187584.0
2018-08-14 11:20:00,52.27,52.33,52.27,52.3,168084.0,45.3056,45.3576,45.3056,45.3316,168084.0
2018-08-14 11:30:00,52.29,52.35,52.29,52.34,94591.0,45.3229,45.3749,45.3229,45.3663,94591.0
2018-08-14 11:40:00,52.35,52.43,52.32,52.41,186951.0,45.3749,45.4443,45.3489,45.4269,186951.0
2018-08-14 11:50:00,52.41,52.42,52.35,52.36,164991.0,45.4269,45.4356,45.3749,45.3836,164991.0
2018-08-14 12:00:00,52.36,52.43,52.36,52.41,199544.0,45.3836,45.4443,45.3836,45.4269,199544.0
2018-08-14 12:10:00,52.42,52.44,52.41,52.44,105508.0,45.4356,45.4529,45.4269,45.4529,105508.0
2018-08-14 12:20:00,52.43,52.49,52.43,52.49,183051.0,45.4443,45.4963,45.4443,45.4963,183051.0
2018-08-14 12:30:00,52.49,52.55,52.48,52.54,193418.0,45.4963,45.5483,45.4876,45.5396,193418.0
2018-08-14 12:40:00,52.54,52.58,52.53,52.58,91015.0,45.5396,45.5743,45.531,45.5743,91015.0
2018-08-14 12:50:00,52.58,52.63,52.58,52.61,132560.0,45.5743,45.6176,45.5743,45.6003,132560.0
2018-08-14 13:00:00,52.6,52.66,52.6,52.62,134783.0,45.5916,45.6436,45.5916,45.609,134783.0
2018-08-14 13:10:00,52.62,52.64,52.59,52.6,96548.0,45.609,45.6263,45.583,45.5916,96548.0
2018-08-14 13:20:00,52.59,52.61,52.54,52.58,132603.0,45.583,45.6003,45.5396,45.5743,132603.0
2018-08-14 13:30:00,52.59,52.64,52.57,52.6,101081.0,45.583,45.6263,45.5656,45.5916,101081.0
2018-08-14 13:40:00,52.6,52.64,52.59,52.64,99180.0,45.5916,45.6263,45.583,45.6263,99180.0
2018-08-14 13:50:00,52.64,52.7,52.62,52.69,170224.0,45.6263,45.6783,45.609,45.6696,170224.0
2018-08-14 14:00:00,52.69,52.71,52.64,52.66,146919.0,45.6696,45.687,45.6263,45.6436,146919.0
2018-08-14 14:10:00,52.66,52.66,52.62,52.64,78868.0,45.6436,45.6436,45.609,45.6263,78868.0
2018-08-14 14:20:00,52.64,52.67,52.61,52.67,158858.0,45.6263,45.6523,45.6003,45.6523,158858.0
2018-08-14 14:30:00,52.66,52.67,52.64,52.65,74606.0,45.6436,45.6523,45.6263,45.635,74606.0
2018-08-14 14:40:00,52.66,52.69,52.65,52.69,134088.0,45.6436,45.6696,45.635,45.6696,134088.0
2018-08-14 14:50:00,52.69,52.71,52.64,52.66,211911.0,45.6696,45.687,45.6263,45.6436,211911.0
2018-08-14 15:00:00,52.66,52.74,52.66,52.73,222998.0,45.6436,45.713,45.6436,45.7043,222998.0
2018-08-14 15:10:00,52.73,52.74,52.66,52.66,194774.0,45.7043,45.713,45.6436,45.6436,194774.0
2018-08-14 15:20:00,52.66,52.68,52.65,52.65,251673.0,45.6436,45.661,45.635,45.635,251673.0
2018-08-14 15:30:00,52.65,52.66,52.63,52.64,230847.0,45.635,45.6436,45.6176,45.6263,230847.0
2018-08-14 15:40:00,52.64,52.64,52.54,52.55,245229.0,45.6263,45.6263,45.5396,45.5483,245229.0
2018-08-14 15:50:00,52.56,52.6,52.5,52.6,663085.0,45.557,45.5916,45.505,45.5916,663085.0
2018-08-15 09:30:00,52.31,52.94,52.3,52.62,609054.0,45.3403,45.8863,45.3316,45.609,609054.0
2018-08-15 09:40:00,52.62,52.78,52.46,52.46,320722.0,45.609,45.7476,45.4703,45.4703,320722.0
2018-08-15 09:50:00,52.47,52.54,52.42,52.46,296542.0,45.4789,45.5396,45.4356,45.4703,296542.0
2018-08-15 10:00:00,52.46,52.49,52.32,52.37,249191.0,45.4703,45.4963,45.3489,45.3923,249191.0
2018-08-15 10:10:00,52.36,52.64,52.31,52.63,276854.0,45.3836,45.6263,45.3403,45.6176,276854.0
2018-08-15 10:20:00,52.63,52.68,52.54,52.55,271934.0,45.6176,45.661,45.5396,45.5483,271934.0
2018-08-15 10:30:00,52.54,52.58,52.47,52.52,198772.0,45.5396,45.5743,45.4789,45.5223,198772.0
2018-08-15 10:40:00,52.52,52.54,52.4,52.42,179259.0,45.5223,45.5396,45.4183,45.4356,179259.0
2018-08-15 10:50:00,52.42,52.44,52.37,52.4,234106.0,45.4356,45.4529,45.3923,45.4183,234106.0
2018-08-15 11:00:00,52.4,52.53,52.39,52.53,260992.0,45.4183,45.531,45.4096,45.531,260992.0
2018-08-15 11:10:00,52.52,52.62,52.52,52.58,251755.0,45.5223,45.609,45.5223,45.5743,251755.0
2018-08-15 11:20:00,52.58,52.73,52.54,52.6,211827.0,45.5743,45.7043,45.5396,45.5916,211827.0
2018-08-15 11:30:00,52.6,52.66,52.57,52.61,222552.0,45.5916,45.6436,45.5656,45.6003,222552.0
2018-08-15 11:40:00,52.61,52.64,52.56,52.63,181301.0,45.6003,45.6263,45.557,45.6176,181301.0
2018-08-15 11:50:00,52.64,52.65,52.57,52.64,149442.0,45.6263,45.635,45.5656,45.6263,149442.0
2018-08-15 12:00:00,52.64,52.72,52.62,52.71,111966.0,45.6263,45.6956,45.609,45.687,111966.0
2018-08-15 12:10:00,52.71,52.74,52.69,52.69,129253.0,45.687,45.713,45.6696,45.6696,129253.0
2018-08-15 12:20:00,52.69,52.71,52.66,52.69,116511.0,45.6696,45.687,45.6436,45.6696,116511.0
2018-08-15 12:30:00,52.69,52.72,52.66,52.66,102234.0,45.6696,45.6956,45.6436,45.6436,102234.0
2018-08-15 12:40:00,52.66,52.68,52.62,52.63,97017.0,45.6436,45.661,45.609,45.6176,97017.0
2018-08-15 12:50:00,52.63,52.66,52.6,52.65,151443.0,45.6176,45.6436,45.5916,45.635,151443.0
2018-08-15 13:00:00,52.65,52.7,52.64,52.67,125738.0,45.635,45.6783,45.6263,45.6523,125738.0
2018-08-15 13:10:00,52.68,52.68,52.61,52.62,94346.0,45.661,45.661,45.6003,45.609,94346.0
2018-08-15 13:20:00,52.62,52.63,52.55,52.59,199423.0,45.609,45.6176,45.5483,45.583,199423.0
2018-08-15 13:30:00,52.6,52.6,52.5,52.51,105318.0,45.5916,45.5916,45.505,45.5136,105318.0
2018-08-15 13:40:00,52.51,52.56,52.51,52.56,140855.0,45.5136,45.557,45.5136,45.557,140855.0
2018-08-15 13:50:00,52.55,52.61,52.55,52.57,158325.0,45.5483,45.6003,45.5483,45.5656,158325.0
2018-08-15 14:00:00,52.57,52.61,52.56,52.58,159277.0,45.5656,45.6003,45.557,45.5743,159277.0
2018-08-15 14:10:00,52.59,52.59,52.51,52.52,106136.0,45.583,45.583,45.5136,45.5223,106136.0
2018-08-15 14:20:00,52.53,52.54,52.48,52.52,115955.0,45.531,45.5396,45.4876,45.5223,115955.0
2018-08-15 14:30:00,52.53,52.61,52.5,52.59,176040.0,45.531,45.6003,45.505,45.583,176040.0
2018-08-15 14:40:00,52.59,52.61,52.52,52.55,121499.0,45.583,45.6003,45.5223,45.5483,121499.0
2018-08-15 14:50:00,52.55,52.65,52.55,52.64,225718.0,45.5483,45.635,45.5483,45.6263,225718.0
2018-08-15 15:00:00,52.65,52.72,52.65,52.67,222728.0,45.635,45.6956,45.635,45.6523,222728.0
2018-08-15 15:10:00,52.67,52.68,52.66,52.67,163661.0,45.6523,45.661,45.6436,45.6523,163661.0
2018-08-15 15:20:00,52.66,52.7,52.65,52.66,240077.0,45.6436,45.6783,45.635,45.6436,240077.0
2018-08-15 15:30:00,52.65,52.73,52.63,52.72,262155.0,45.635,45.7043,45.6176,45.6956,262155.0
2018-08-15 15:40:00,52.71,52.78,52.67,52.77,257579.0,45.687,45.7476,45.6523,45.739,257579.0
2018-08-15 15:50:00,52.76,52.78,52.71,52.75,598631.0,45.7303,45.7476,45.687,45.7216,598631.0
2018-08-16 09:30:00,52.98,53.14,52.92,53.07,512545.0,45.921,46.0597,45.869,45.999,512545.0
2018-08-16 09:40:00,53.06,53.25,53.02,53.2,291891.0,45.9903,46.155,45.9557,46.1117,291891.0
2018-08-16 09:50:00,53.19,53.24,53.08,53.22,159470.0,46.103,46.1464,46.0077,46.129,159470.0
2018-08-16 10:00:00,53.22,53.23,53.16,53.22,185415.0,46.129,46.1377,46.077,46.129,185415.0
2018-08-16 10:10:00,53.22,53.22,53.14,53.15,109419.0,46.129,46.129,46.0597,46.0683,109419.0
2018-08-16 10:20:00,53.15,53.2,53.15,53.17,218463.0,46.0683,46.1117,46.0683,46.0857,218463.0
2018-08-16 10:30:00,53.17,53.25,53.16,53.25,164171.0,46.0857,46.155,46.077,46.155,164171.0
2018-08-16 10:40:00,53.25,53.25,53.22,53.23,134102.0,46.155,46.155,46.129,46.1377,134102.0
2018-08-16 10:50:00,53.23,53.25,53.21,53.23,131689.0,46.1377,46.155,46.1204,46.1377,131689.0
2018-08-16 11:00:00,53.23,53.24,53.22,53.24,133117.0,46.1377,46.1464,46.129,46.1464,133117.0
2018-08-16 11:10:00,53.23,53.24,53.17,53.23,137393.0,46.1377,46.1464,46.0857,46.1377,137393.0
2018-08-16 11:20:00,53.23,53.24,53.23,53.23,73284.0,46.1377,46.1464,46.1377,46.1377,73284.0
2018-08-16 11:30:00,53.23,53.24,53.21,53.22,145351.0,46.1377,46.1464,46.1204,46.129,145351.0
2018-08-16 11:40:00,53.22,53.23,53.2,53.21,92540.0,46.129,46.1377,46.1117,46.1204,92540.0
2018-08-16 11:50:00,53.2,53.22,53.18,53.21,111279.0,46.1117,46.129,46.0943,46.1204,111279.0
2018-08-16 12:00:00,53.21,53.26,53.2,53.25,143216.0,46.1204,46.1637,46.1117,46.155,143216.0
2018-08-16 12:10:00,53.25,53.32,53.25,53.32,180198.0,46.155,46.2157,46.155,46.2157,180198.0
2018-08-16 12:20:00,53.32,53.36,53.31,53.35,219674.0,46.2157,46.2504,46.207,46.2417,219674.0
2018-08-16 12:30:00,53.35,53.36,53.26,53.27,113935.0,46.2417,46.2504,46.1637,46.1724,113935.0
2018-08-16 12:40:00,53.26,53.27,53.2,53.21,137824.0,46.1637,46.1724,46.1117,46.1204,137824.0
2018-08-16 12:50:00,53.2,53.22,53.18,53.21,109400.0,46.1117,46.129,46.0943,46.1204,109400.0
2018-08-16 13:00:00,53.22,53.24,53.21,53.22,75871.0,46.129,46.1464,46.1204,46.129,75871.0
2018-08-16 13:10:00,53.22,53.22,53.18,53.21,72817.0,46.129,46.129,46.0943,46.1204,72817.0
2018-08-16 13:20:00,53.21,53.25,53.19,53.25,77706.0,46.1204,46.155,46.103,46.155,77706.0
2018-08-16 13:30:00,53.25,53.26,53.22,53.23,74472.0,46.155,46.1637,46.129,46.1377,74472.0
2018-08-16 13:40:00,53.22,53.23,53.21,53.22,103340.0,46.129,46.1377,46.1204,46.129,103340.0
2018-08-16 13:50:00,53.23,53.23,53.21,53.22,96740.0,46.1377,46.1377,46.1204,46.129,96740.0
2018-08-16 14:00:00,53.21,53.23,53.21,53.23,120352.0,46.1204,46.1377,46.1204,46.1377,120352.0
2018-08-16 14:10:00,53.23,53.27,53.22,53.26,118667.0,46.1377,46.1724,46.129,46.1637,118667.0
2018-08-16 14:20:00,53.26,53.29,53.21,53.23,162754.0,46.1637,46.1897,46.1204,46.1377,162754.0
2018-08-16 14:30:00,53.22,53.23,53.18,53.21,115280.0,46.129,46.1377,46.0943,46.1204,115280.0
2018-08-16 14:40:00,53.2,53.27,53.2,53.23,121908.0,46.1117,46.1724,46.1117,46.1377,121908.0
2018-08-16 14:50:00,53.24,53.24,53.2,53.21,156995.0,46.1464,46.1464,46.1117,46.1204,156995.0
2018-08-16 15:00:00,53.21,53.22,53.19,53.21,208157.0,46.1204,46.129,46.103,46.1204,208157.0
2018-08-16 15:10:00,53.21,53.22,53.16,53.19,217011.0,46.1204,46.129,46.077,46.103,217011.0
2018-08-16 15:20:00,53.19,53.19,53.16,53.18,245034.0,46.103,46.103,46.077,46.0943,245034.0
2018-08-16 15:30:00,53.18,53.2,53.09,53.1,290924.0,46.0943,46.1117,46.0163,46.025,290924.0
2018-08-16 15:40:00,53.1,53.11,53.03,53.04,225407.0,46.025,46.0337,45.9643,45.973,225407.0
2018-08-16 15:50:00,53.03,53.06,52.99,53.05,686632.0,45.9643,45.9903,45.9297,45.9817,686632.0
2018-08-17 09:30:00,52.95,53.24,52.95,53.19,391694.0,45.895,46.1464,45.895,46.103,391694.0
2018-08-17 09:40:00,53.2,53.31,53.18,53.29,202158.0,46.1117,46.207,46.0943,46.1897,202158.0
2018-08-17 09:50:00,53.29,53.33,53.27,53.33,201007.0,46.1897,46.2244,46.1724,46.2244,201007.0
2018-08-17 10:00:00,53.33,53.33,53.12,53.22,235800.0,46.2244,46.2244,46.0423,46.129,235800.0
2018-08-17 10:10:00,53.22,53.23,53.1,53.14,153902.0,46.129,46.1377,46.025,46.0597,153902.0
2018-08-17 10:20:00,53.14,53.18,53.1,53.15,163394.0,46.0597,46.0943,46.025,46.0683,163394.0
2018-08-17 10:30:00,53.15,53.19,53.15,53.18,132967.0,46.0683,46.103,46.0683,46.0943,132967.0
2018-08-17 10:40:00,53.17,53.3,53.15,53.29,215266.0,46.0857,46.1984,46.0683,46.1897,215266.0
2018-08-17 10:50:00,53.3,53.33,53.27,53.31,144940.0,46.1984,46.2244,46.1724,46.207,144940.0
2018-08-17 11:00:00,53.31,53.31,53.24,53.27,147837.0,46.207,46.207,46.1464,46.1724,147837.0
2018-08-17 11:10:00,53.26,53.28,53.26,53.28,83027.0,46.1637,46.181,46.1637,46.181,83027.0
2018-08-17 11:20:00,53.27,53.29,53.26,53.26,161310.0,46.1724,46.1897,46.1637,46.1637,161310.0
2018-08-17 11:30:00,53.27,53.33,53.25,53.32,127800.0,46.1724,46.2244,46.155,46.2157,127800.0
2018-08-17 11:40:00,53.32,53.37,53.32,53.37,96573.0,46.2157,46.259,46.2157,46.259,96573.0
2018-08-17 11:50:00,53.37,53.41,53.36,53.41,90802.0,46.259,46.2937,46.2504,46.2937,90802.0
2018-08-17 12:00:00,53.41,53.46,53.41,53.45,149810.0,46.2937,46.337,46.2937,46.3284,149810.0
2018-08-17 12:10:00,53.45,53.47,53.41,53.45,89461.0,46.3284,46.3457,46.2937,46.3284,89461.0
2018-08-17 12:20:00,53.45,53.5,53.42,53.47,226582.0,46.3284,46.3717,46.3024,46.3457,226582.0
2018-08-17 12:30:00,53.48,53.56,53.48,53.52,203642.0,46.3544,46.4237,46.3544,46.389,203642.0
2018-08-17 12:40:00,53.51,53.56,53.48,53.5,128317.0,46.3804,46.4237,46.3544,46.3717,128317.0
2018-08-17 12:50:00,53.49,53.49,53.41,53.41,85449.0,46.363,46.363,46.2937,46.2937,85449.0
2018-08-17 13:00:00,53.41,53.44,53.39,53.4,104230.0,46.2937,46.3197,46.2764,46.285,104230.0
2018-08-17 13:10:00,53.41,53.41,53.39,53.4,46065.0,46.2937,46.2937,46.2764,46.285,46065.0
2018-08-17 13:20:00,53.4,53.41,53.35,53.36,114132.0,46.285,46.2937,46.2417,46.2504,114132.0
2018-08-17 13:30:00,53.35,53.36,53.31,53.32,107763.0,46.2417,46.2504,46.207,46.2157,107763.0
2018-08-17 13:40:00,53.32,53.4,53.31,53.39,140133.0,46.2157,46.285,46.207,46.2764,140133.0
2018-08-17 13:50:00,53.38,53.4,53.38,53.39,77841.0,46.2677,46.285,46.2677,46.2764,77841.0
2018-08-17 14:00:00,53.4,53.56,53.39,53.55,175715.0,46.285,46.4237,46.2764,46.4151,175715.0
2018-08-17 14:10:00,53.56,53.58,53.51,53.55,126018.0,46.4237,46.4411,46.3804,46.4151,126018.0
2018-08-17 14:20:00,53.55,53.61,53.55,53.57,358061.0,46.4151,46.4671,46.4151,46.4324,358061.0
2018-08-17 14:30:00,53.57,53.58,53.48,53.48,244538.0,46.4324,46.4411,46.3544,46.3544,244538.0
2018-08-17 14:40:00,53.48,53.52,53.47,53.5,145532.0,46.3544,46.389,46.3457,46.3717,145532.0
2018-08-17 14:50:00,53.49,53.57,53.49,53.57,104700.0,46.363,46.4324,46.363,46.4324,104700.0
2018-08-17 15:00:00,53.56,53.57,53.47,53.5,163577.0,46.4237,46.4324,46.3457,46.3717,163577.0
2018-08-17 15:10:00,53.49,53.51,53.45,53.47,143958.0,46.363,46.3804,46.3284,46.3457,143958.0
2018-08-17 15:20:00,53.47,53.53,53.46,53.52,159036.0,46.3457,46.3977,46.337,46.389,159036.0
2018-08-17 15:30:00,53.52,53.54,53.48,53.49,162958.0,46.389,46.4064,46.3544,46.363,162958.0
2018-08-17 15:40:00,53.49,53.52,53.47,53.48,179105.0,46.363,46.389,46.3457,46.3544,179105.0
2018-08-17 15:50:00,53.47,53.61,53.45,53.57,1055909.0,46.3457,46.4671,46.3284,46.4324,1055909.0
2018-08-20 09:30:00,53.71,54.06,53.7,53.89,562071.0,46.5537,46.8571,46.5451,46.7097,562071.0
2018-08-20 09:40:00,53.88,54.0,53.81,54.0,216172.0,46.7011,46.8051,46.6404,46.8051,216172.0
2018-08-20 09:50:00,54.0,54.03,53.94,54.02,260909.0,46.8051,46.8311,46.7531,46.8224,260909.0
2018-08-20 10:00:00,54.03,54.1,54.0,54.05,321420.0,46.8311,46.8918,46.8051,46.8484,321420.0
2018-08-20 10:10:00,54.05,54.06,53.98,54.05,283436.0,46.8484,46.8571,46.7878,46.8484,283436.0
2018-08-20 10:20:00,54.05,54.07,53.93,53.93,214707.0,46.8484,46.8658,46.7444,46.7444,214707.0
2018-08-20 10:30:00,53.92,54.04,53.87,53.89,201703.0,46.7358,46.8398,46.6924,46.7097,201703.0
2018-08-20 10:40:00,53.88,53.89,53.81,53.86,193512.0,46.7011,46.7097,46.6404,46.6837,193512.0
2018-08-20 10:50:00,53.85,53.92,53.81,53.92,262361.0,46.6751,46.7358,46.6404,46.7358,262361.0
2018-08-20 11:00:00,53.92,54.03,53.91,53.98,269534.0,46.7358,46.8311,46.7271,46.7878,269534.0
2018-08-20 11:10:00,53.99,54.05,53.98,54.01,149463.0,46.7964,46.8484,46.7878,46.8138,149463.0
2018-08-20 11:20:00,54.02,54.09,53.98,54.07,127007.0,46.8224,46.8831,46.7878,46.8658,127007.0
2018-08-20 11:30:00,54.07,54.14,54.05,54.12,214071.0,46.8658,46.9264,46.8484,46.9091,214071.0
2018-08-20 11:40:00,54.12,54.12,54.0,54.05,148416.0,46.9091,46.9091,46.8051,46.8484,148416.0
2018-08-20 11:50:00,54.05,54.09,54.02,54.04,111425.0,46.8484,46.8831,46.8224,46.8398,111425.0
2018-08-20 12:00:00,54.04,54.08,54.02,54.08,97461.0,46.8398,46.8744,46.8224,46.8744,97461.0
2018-08-20 12:10:00,54.08,54.09,54.06,54.07,96753.0,46.8744,46.8831,46.8571,46.8658,96753.0
2018-08-20 12:20:00,54.07,54.08,54.02,54.04,99690.0,46.8658,46.8744,46.8224,46.8398,99690.0
2018-08-20 12:30:00,54.04,54.05,54.03,54.04,84704.0,46.8398,46.8484,46.8311,46.8398,84704.0
2018-08-20 12:40:00,54.04,54.06,54.02,54.03,112106.0,46.8398,46.8571,46.8224,46.8311,112106.0
2018-08-20 12:50:00,54.03,54.04,54.02,54.03,68856.0,46.8311,46.8398,46.8224,46.8311,68856.0
2018-08-20 13:00:00,54.04,54.1,54.03,54.1,173919.0,46.8398,46.8918,46.8311,46.8918,173919.0
2018-08-20 13:10:00,54.1,54.13,54.09,54.12,96867.0,46.8918,46.9178,46.8831,46.9091,96867.0
2018-08-20 13:20:00,54.12,54.13,54.1,54.12,73351.0,46.9091,46.9178,46.8918,46.9091,73351.0
2018-08-20 13:30:00,54.13,54.13,54.08,54.1,108260.0,46.9178,46.9178,46.8744,46.8918,108260.0
2018-08-20 13:40:00,54.09,54.12,54.09,54.12,93634.0,46.8831,46.9091,46.8831,46.9091,93634.0
2018-08-20 13:50:00,54.12,54.15,54.1,54.12,103341.0,46.9091,46.9351,46.8918,46.9091,103341.0
2018-08-20 14:00:00,54.12,54.13,54.1,54.12,108559.0,46.9091,46.9178,46.8918,46.9091,108559.0
2018-08-20 14:10:00,54.11,54.12,54.08,54.11,127477.0,46.9004,46.9091,46.8744,46.9004,127477.0
2018-08-20 14:20:00,54.11,54.14,54.11,54.14,86812.0,46.9004,46.9264,46.9004,46.9264,86812.0
2018-08-20 14:30:00,54.14,54.16,54.13,54.15,239163.0,46.9264,46.9438,46.9178,46.9351,239163.0
2018-08-20 14:40:00,54.14,54.15,54.07,54.08,336427.0,46.9264,46.9351,46.8658,46.8744,336427.0
2018-08-20 14:50:00,54.08,54.08,54.05,54.08,106772.0,46.8744,46.8744,46.8484,46.8744,106772.0
2018-08-20 15:00:00,54.08,54.08,54.03,54.04,162132.0,46.8744,46.8744,46.8311,46.8398,162132.0
2018-08-20 15:10:00,54.04,54.05,53.99,54.0,209441.0,46.8398,46.8484,46.7964,46.8051,209441.0
2018-08-20 15:20:00,54.0,54.02,53.99,54.01,173281.0,46.8051,46.8224,46.7964,46.8138,173281.0
2018-08-20 15:30:00,54.0,54.01,53.92,53.92,241887.0,46.8051,46.8138,46.7358,46.7358,241887.0
2018-08-20 15:40:00,53.92,53.95,53.89,53.9,235686.0,46.7358,46.7618,46.7097,46.7184,235686.0
2018-08-20 15:50:00,53.9,53.97,53.89,53.93,543353.0,46.7184,46.7791,46.7097,46.7444,543353.0
2018-08-21 09:30:00,54.17,54.44,54.02,54.28,504290.0,46.9524,47.1865,46.8224,47.0478,504290.0
2018-08-21 09:40:00,54.27,54.28,54.1,54.2,221631.0,47.0391,47.0478,46.8918,46.9784,221631.0
2018-08-21 09:50:00,54.21,54.28,54.12,54.28,243830.0,46.9871,47.0478,46.9091,47.0478,243830.0
2018-08-21 10:00:00,54.28,54.3,54.2,54.25,129947.0,47.0478,47.0651,46.9784,47.0218,129947.0
2018-08-21 10:10:00,54.26,54.26,54.19,54.21,130130.0,47.0305,47.0305,46.9698,46.9871,130130.0
2018-08-21 10:20:00,54.2,54.23,54.17,54.21,133012.0,46.9784,47.0044,46.9524,46.9871,133012.0
2018-08-21 10:30:00,54.21,54.27,54.18,54.27,111654.0,46.9871,47.0391,46.9611,47.0391,111654.0
2018-08-21 10:40:00,54.27,54.28,54.19,54.19,120918.0,47.0391,47.0478,46.9698,46.9698,120918.0
2018-08-21 10:50:00,54.19,54.24,54.16,54.24,124899.0,46.9698,47.0131,46.9438,47.0131,124899.0
2018-08-21 11:00:00,54.24,54.31,54.21,54.31,159594.0,47.0131,47.0738,46.9871,47.0738,159594.0
2018-08-21 11:10:00,54.3,54.31,54.24,54.28,91090.0,47.0651,47.0738,47.0131,47.0478,91090.0
2018-08-21 11:20:00,54.28,54.29,54.25,54.26,96876.0,47.0478,47.0565,47.0218,47.0305,96876.0
2018-08-21 11:30:00,54.26,54.27,54.25,54.27,67865.0,47.0305,47.0391,47.0218,47.0391,67865.0
2018-08-21 11:40:00,54.26,54.33,54.26,54.3,140466.0,47.0305,47.0911,47.0305,47.0651,140466.0
2018-08-21 11:50:00,54.31,54.36,54.3,54.34,132220.0,47.0738,47.1171,47.0651,47.0998,132220.0
2018-08-21 12:00:00,54.34,54.39,54.33,54.39,71478.0,47.0998,47.1431,47.0911,47.1431,71478.0
2018-08-21 12:10:00,54.39,54.39,54.35,54.35,76829.0,47.1431,47.1431,47.1085,47.1085,76829.0
2018-08-21 12:20:00,54.34,54.36,54.33,54.35,57462.0,47.0998,47.1171,47.0911,47.1085,57462.0
2018-08-21 12:30:00,54.36,54.36,54.34,54.36,82033.0,47.1171,47.1171,47.0998,47.1171,82033.0
2018-08-21 12:40:00,54.35,54.36,54.35,54.36,64273.0,47.1085,47.1171,47.1085,47.1171,64273.0
2018-08-21 12:50:00,54.35,54.39,54.33,54.35,144132.0,47.1085,47.1431,47.0911,47.1085,144132.0
2018-08-21 13:00:00,54.34,54.36,54.29,54.3,131390.0,47.0998,47.1171,47.0565,47.0651,131390.0
2018-08-21 13:10:00,54.3,54.3,54.25,54.26,89617.0,47.0651,47.0651,47.0218,47.0305,89617.0
2018-08-21 13:20:00,54.27,54.31,54.25,54.26,204015.0,47.0391,47.0738,47.0218,47.0305,204015.0
2018-08-21 13:30:00,54.26,54.3,54.26,54.3,69173.0,47.0305,47.0651,47.0305,47.0651,69173.0
2018-08-21 13:40:00,54.3,54.31,54.29,54.3,76717.0,47.0651,47.0738,47.0565,47.0651,76717.0
2018-08-21 13:50:00,54.3,54.31,54.27,54.3,98668.0,47.0651,47.0738,47.0391,47.0651,98668.0
2018-08-21 14:00:00,54.3,54.31,54.22,54.22,95265.0,47.0651,47.0738,46.9958,46.9958,95265.0
2018-08-21 14:10:00,54.22,54.26,54.21,54.24,81340.0,46.9958,47.0305,46.9871,47.0131,81340.0
2018-08-21 14:20:00,54.24,54.25,54.23,54.25,65693.0,47.0131,47.0218,47.0044,47.0218,65693.0
2018-08-21 14:30:00,54.24,54.25,54.19,54.2,106214.0,47.0131,47.0218,46.9698,46.9784,106214.0
2018-08-21 14:40:00,54.2,54.23,54.19,54.19,88620.0,46.9784,47.0044,46.9698,46.9698,88620.0
2018-08-21 14:50:00,54.18,54.19,54.15,54.16,87555.0,46.9611,46.9698,46.9351,46.9438,87555.0
2018-08-21 15:00:00,54.16,54.19,54.16,54.17,127099.0,46.9438,46.9698,46.9438,46.9524,127099.0
2018-08-21 15:10:00,54.17,54.19,54.13,54.14,128056.0,46.9524,46.9698,46.9178,46.9264,128056.0
2018-08-21 15:20:00,54.13,54.14,54.1,54.1,100827.0,46.9178,46.9264,46.8918,46.8918,100827.0
2018-08-21 15:30:00,54.11,54.12,54.07,54.09,147273.0,46.9004,46.9091,46.8658,46.8831,147273.0
2018-08-21 15:40:00,54.08,54.09,54.0,54.0,190249.0,46.8744,46.8831,46.8051,46.8051,190249.0
2018-08-21 15:50:00,54.0,54.05,53.95,54.0,516155.0,46.8051,46.8484,46.7618,46.8051,516155.0
2018-08-22 09:30:00,53.55,53.64,52.94,53.1,1002060.0,46.4151,46.4931,45.8863,46.025,1002060.0
2018-08-22 09:40:00,53.11,53.26,53.06,53.18,380682.0,46.0337,46.1637,45.9903,46.0943,380682.0
2018-08-22 09:50:00,53.18,53.25,53.06,53.17,254549.0,46.0943,46.155,45.9903,46.0857,254549.0
2018-08-22 10:00:00,53.17,53.19,53.14,53.16,160300.0,46.0857,46.103,46.0597,46.077,160300.0
2018-08-22 10:10:00,53.16,53.17,53.01,53.01,366125.0,46.077,46.0857,45.947,45.947,366125.0
2018-08-22 10:20:00,53.01,53.12,52.98,53.11,224818.0,45.947,46.0423,45.921,46.0337,224818.0
2018-08-22 10:30:00,53.11,53.14,53.11,53.13,132687.0,46.0337,46.0597,46.0337,46.051,132687.0
2018-08-22 10:40:00,53.13,53.21,53.08,53.2,151238.0,46.051,46.1204,46.0077,46.1117,151238.0
2018-08-22 10:50:00,53.2,53.21,53.11,53.15,132652.0,46.1117,46.1204,46.0337,46.0683,132652.0
2018-08-22 11:00:00,53.14,53.15,53.11,53.14,121056.0,46.0597,46.0683,46.0337,46.0597,121056.0
2018-08-22 11:10:00,53.14,53.18,53.11,53.15,143071.0,46.0597,46.0943,46.0337,46.0683,143071.0
2018-08-22 11:20:00,53.15,53.15,53.11,53.12,141606.0,46.0683,46.0683,46.0337,46.0423,141606.0
2018-08-22 11:30:00,53.12,53.12,53.02,53.05,176391.0,46.0423,46.0423,45.9557,45.9817,176391.0
2018-08-22 11:40:00,53.04,53.07,53.02,53.02,123754.0,45.973,45.999,45.9557,45.9557,123754.0
2018-08-22 11:50:00,53.02,53.03,53.0,53.01,131952.0,45.9557,45.9643,45.9383,45.947,131952.0
2018-08-22 12:00:00,53.0,53.05,53.0,53.05,100353.0,45.9383,45.9817,45.9383,45.9817,100353.0
2018-08-22 12:10:00,53.05,53.05,52.98,53.0,235395.0,45.9817,45.9817,45.921,45.9383,235395.0
2018-08-22 12:20:00,53.01,53.08,53.0,53.06,194776.0,45.947,46.0077,45.9383,45.9903,194776.0
2018-08-22 12:30:00,53.07,53.09,52.98,52.99,299386.0,45.999,46.0163,45.921,45.9297,299386.0
2018-08-22 12:40:00,52.99,53.0,52.99,52.99,205313.0,45.9297,45.9383,45.9297,45.9297,205313.0
2018-08-22 12:50:00,53.0,53.0,52.99,53.0,126239.0,45.9383,45.9383,45.9297,45.9383,126239.0
2018-08-22 13:00:00,53.0,53.05,53.0,53.01,166980.0,45.9383,45.9817,45.9383,45.947,166980.0
2018-08-22 13:10:00,53.01,53.04,52.99,53.02,150504.0,45.947,45.973,45.9297,45.9557,150504.0
2018-08-22 13:20:00,53.02,53.05,53.0,53.04,124871.0,45.9557,45.9817,45.9383,45.973,124871.0
2018-08-22 13:30:00,53.05,53.05,53.03,53.03,121608.0,45.9817,45.9817,45.9643,45.9643,121608.0
2018-08-22 13:40:00,53.03,53.04,52.89,52.89,399237.0,45.9643,45.973,45.843,45.843,399237.0
2018-08-22 13:50:00,52.9,52.9,52.83,52.88,274379.0,45.8517,45.8517,45.791,45.8343,274379.0
2018-08-22 14:00:00,52.89,52.9,52.86,52.87,168862.0,45.843,45.8517,45.817,45.8257,168862.0
2018-08-22 14:10:00,52.87,52.89,52.8,52.82,272123.0,45.8257,45.843,45.765,45.7823,272123.0
2018-08-22 14:20:00,52.82,52.82,52.76,52.79,190859.0,45.7823,45.7823,45.7303,45.7563,190859.0
2018-08-22 14:30:00,52.79,52.81,52.73,52.74,144939.0,45.7563,45.7736,45.7043,45.713,144939.0
2018-08-22 14:40:00,52.74,52.74,52.66,52.69,177263.0,45.713,45.713,45.6436,45.6696,177263.0
2018-08-22 14:50:00,52.7,52.71,52.67,52.7,157954.0,45.6783,45.687,45.6523,45.6783,157954.0
2018-08-22 15:00:00,52.71,52.74,52.67,52.72,180989.0,45.687,45.713,45.6523,45.6956,180989.0
2018-08-22 15:10:00,52.71,52.83,52.7,52.77,236479.0,45.687,45.791,45.6783,45.739,236479.0
2018-08-22 15:20:00,52.78,52.78,52.75,52.76,139381.0,45.7476,45.7476,45.7216,45.7303,139381.0
2018-08-22 15:30:00,52.76,52.84,52.75,52.84,225828.0,45.7303,45.7997,45.7216,45.7997,225828.0
2018-08-22 15:40:00,52.84,52.86,52.8,52.84,411759.0,45.7997,45.817,45.765,45.7997,411759.0
2018-08-22 15:50:00,52.84,53.0,52.77,52.82,619198.0,45.7997,45.9383,45.739,45.7823,619198.0
2018-08-23 09:30:00,52.76,53.06,52.56,52.66,457283.0,45.7303,45.9903,45.557,45.6436,457283.0
2018-08-23 09:40:00,52.64,52.85,52.64,52.82,218741.0,45.6263,45.8083,45.6263,45.7823,218741.0
2018-08-23 09:50:00,52.82,53.01,52.81,52.82,256324.0,45.7823,45.947,45.7736,45.7823,256324.0
2018-08-23 10:00:00,52.82,52.96,52.77,52.96,195662.0,45.7823,45.9037,45.739,45.9037,195662.0
2018-08-23 10:10:00,52.97,53.05,52.92,53.04,177719.0,45.9123,45.9817,45.869,45.973,177719.0
2018-08-23 10:20:00,53.05,53.14,53.04,53.11,142160.0,45.9817,46.0597,45.973,46.0337,142160.0
2018-08-23 10:30:00,53.11,53.19,53.08,53.11,138322.0,46.0337,46.103,46.0077,46.0337,138322.0
2018-08-23 10:40:00,53.12,53.17,53.07,53.11,131624.0,46.0423,46.0857,45.999,46.0337,131624.0
2018-08-23 10:50:00,53.11,53.19,53.05,53.07,174084.0,46.0337,46.103,45.9817,45.999,174084.0
2018-08-23 11:00:00,53.08,53.08,53.0,53.03,184179.0,46.0077,46.0077,45.9383,45.9643,184179.0
2018-08-23 11:10:00,53.03,53.05,52.93,52.93,152142.0,45.9643,45.9817,45.8777,45.8777,152142.0
2018-08-23 11:20:00,52.93,52.97,52.89,52.91,101044.0,45.8777,45.9123,45.843,45.8603,101044.0
2018-08-23 11:30:00,52.91,52.93,52.85,52.89,101441.0,45.8603,45.8777,45.8083,45.843,101441.0
2018-08-23 11:40:00,52.89,52.91,52.86,52.89,99392.0,45.843,45.8603,45.817,45.843,99392.0
2018-08-23 11:50:00,52.89,52.9,52.78,52.79,109889.0,45.843,45.8517,45.7476,45.7563,109889.0
2018-08-23 12:00:00,52.8,52.82,52.77,52.82,107725.0,45.765,45.7823,45.739,45.7823,107725.0
2018-08-23 12:10:00,52.82,52.86,52.8,52.81,144592.0,45.7823,45.817,45.765,45.7736,144592.0
2018-08-23 12:20:00,52.8,52.84,52.8,52.81,129485.0,45.765,45.7997,45.765,45.7736,129485.0
2018-08-23 12:30:00,52.81,52.81,52.76,52.76,159631.0,45.7736,45.7736,45.7303,45.7303,159631.0
2018-08-23 12:40:00,52.76,52.86,52.76,52.8,246499.0,45.7303,45.817,45.7303,45.765,246499.0
2018-08-23 12:50:00,52.8,52.86,52.79,52.8,126598.0,45.765,45.817,45.7563,45.765,126598.0
2018-08-23 13:00:00,52.8,52.81,52.72,52.72,100397.0,45.765,45.7736,45.6956,45.6956,100397.0
2018-08-23 13:10:00,52.73,52.73,52.66,52.67,249175.0,45.7043,45.7043,45.6436,45.6523,249175.0
2018-08-23 13:20:00,52.68,52.69,52.65,52.68,99505.0,45.661,45.6696,45.635,45.661,99505.0
2018-08-23 13:30:00,52.68,52.72,52.64,52.65,141836.0,45.661,45.6956,45.6263,45.635,141836.0
2018-08-23 13:40:00,52.66,52.68,52.63,52.64,128904.0,45.6436,45.661,45.6176,45.6263,128904.0
2018-08-23 13:50:00,52.65,52.66,52.64,52.64,79971.0,45.635,45.6436,45.6263,45.6263,79971.0
2018-08-23 14:00:00,52.65,52.69,52.64,52.69,215599.0,45.635,45.6696,45.6263,45.6696,215599.0
2018-08-23 14:10:00,52.69,52.69,52.6,52.65,164931.0,45.6696,45.6696,45.5916,45.635,164931.0
2018-08-23 14:20:00,52.66,52.68,52.65,52.66,102307.0,45.6436,45.661,45.635,45.6436,102307.0
2018-08-23 14:30:00,52.66,52.68,52.64,52.65,85868.0,45.6436,45.661,45.6263,45.635,85868.0
2018-08-23 14:40:00,52.66,52.67,52.64,52.65,94338.0,45.6436,45.6523,45.6263,45.635,94338.0
2018-08-23 14:50:00,52.65,52.66,52.63,52.63,116792.0,45.635,45.6436,45.6176,45.6176,116792.0
2018-08-23 15:00:00,52.64,52.66,52.61,52.62,172728.0,45.6263,45.6436,45.6003,45.609,172728.0
2018-08-23 15:10:00,52.61,52.67,52.59,52.59,306137.0,45.6003,45.6523,45.583,45.583,306137.0
2018-08-23 15:20:00,52.59,52.65,52.59,52.64,199707.0,45.583,45.635,45.583,45.6263,199707.0
2018-08-23 15:30:00,52.64,52.67,52.63,52.66,237169.0,45.6263,45.6523,45.6176,45.6436,237169.0
2018-08-23 15:40:00,52.66,52.67,52.56,52.58,280681.0,45.6436,45.6523,45.557,45.5743,280681.0
2018-08-23 15:50:00,52.59,52.66,52.57,52.65,633901.0,45.583,45.6436,45.5656,45.635,633901.0
2018-08-24 09:30:00,52.82,52.88,52.51,52.66,490035.0,45.7823,45.8343,45.5136,45.6436,490035.0
2018-08-24 09:40:00,52.67,52.67,52.49,52.5,292818.0,45.6523,45.6523,45.4963,45.505,292818.0
2018-08-24 09:50:00,52.5,52.59,52.43,52.5,467048.0,45.505,45.583,45.4443,45.505,467048.0
2018-08-24 10:00:00,52.51,52.64,52.5,52.6,262998.0,45.5136,45.6263,45.505,45.5916,262998.0
2018-08-24 10:10:00,52.6,52.61,52.46,52.47,184307.0,45.5916,45.6003,45.4703,45.4789,184307.0
2018-08-24 10:20:00,52.48,52.58,52.46,52.57,180069.0,45.4876,45.5743,45.4703,45.5656,180069.0
2018-08-24 10:30:00,52.57,52.69,52.54,52.63,193946.0,45.5656,45.6696,45.5396,45.6176,193946.0
2018-08-24 10:40:00,52.64,52.67,52.53,52.6,214606.0,45.6263,45.6523,45.531,45.5916,214606.0
2018-08-24 10:50:00,52.59,52.64,52.52,52.56,184096.0,45.583,45.6263,45.5223,45.557,184096.0
2018-08-24 11:00:00,52.57,52.59,52.47,52.47,177885.0,45.5656,45.583,45.4789,45.4789,177885.0
2018-08-24 11:10:00,52.48,52.51,52.45,52.5,89653.0,45.4876,45.5136,45.4616,45.505,89653.0
2018-08-24 11:20:00,52.51,52.54,52.42,52.53,151622.0,45.5136,45.5396,45.4356,45.531,151622.0
2018-08-24 11:30:00,52.54,52.61,52.51,52.58,150477.0,45.5396,45.6003,45.5136,45.5743,150477.0
2018-08-24 11:40:00,52.58,52.62,52.57,52.59,118614.0,45.5743,45.609,45.5656,45.583,118614.0
2018-08-24 11:50:00,52.59,52.61,52.55,52.56,98465.0,45.583,45.6003,45.5483,45.557,98465.0
2018-08-24 12:00:00,52.56,52.57,52.54,52.57,94018.0,45.557,45.5656,45.5396,45.5656,94018.0
2018-08-24 12:10:00,52.57,52.63,52.56,52.63,122256.0,45.5656,45.6176,45.557,45.6176,122256.0
2018-08-24 12:20:00,52.63,52.68,52.62,52.68,151446.0,45.6176,45.661,45.609,45.661,151446.0
2018-08-24 12:30:00,52.67,52.7,52.67,52.7,126768.0,45.6523,45.6783,45.6523,45.6783,126768.0
2018-08-24 12:40:00,52.7,52.81,52.69,52.8,158744.0,45.6783,45.7736,45.6696,45.765,158744.0
2018-08-24 12:50:00,52.79,52.81,52.75,52.79,140031.0,45.7563,45.7736,45.7216,45.7563,140031.0
2018-08-24 13:00:00,52.8,52.85,52.78,52.79,210311.0,45.765,45.8083,45.7476,45.7563,210311.0
2018-08-24 13:10:00,52.79,52.86,52.78,52.85,182626.0,45.7563,45.817,45.7476,45.8083,182626.0
2018-08-24 13:20:00,52.85,52.85,52.8,52.8,77970.0,45.8083,45.8083,45.765,45.765,77970.0
2018-08-24 13:30:00,52.81,52.81,52.76,52.79,156302.0,45.7736,45.7736,45.7303,45.7563,156302.0
2018-08-24 13:40:00,52.78,52.85,52.74,52.82,175147.0,45.7476,45.8083,45.713,45.7823,175147.0
2018-08-24 13:50:00,52.82,52.84,52.76,52.8,401050.0,45.7823,45.7997,45.7303,45.765,401050.0
2018-08-24 14:00:00,52.8,52.82,52.79,52.79,110821.0,45.765,45.7823,45.7563,45.7563,110821.0
2018-08-24 14:10:00,52.79,52.87,52.79,52.84,240538.0,45.7563,45.8257,45.7563,45.7997,240538.0
2018-08-24 14:20:00,52.84,52.85,52.83,52.85,173568.0,45.7997,45.8083,45.791,45.8083,173568.0
2018-08-24 14:30:00,52.84,52.85,52.8,52.82,118922.0,45.7997,45.8083,45.765,45.7823,118922.0
2018-08-24 14:40:00,52.82,52.82,52.8,52.8,202966.0,45.7823,45.7823,45.765,45.765,202966.0
2018-08-24 14:50:00,52.8,52.92,52.8,52.85,322473.0,45.765,45.869,45.765,45.8083,322473.0
2018-08-24 15:00:00,52.85,52.85,52.83,52.84,115829.0,45.8083,45.8083,45.791,45.7997,115829.0
2018-08-24 15:10:00,52.83,52.86,52.83,52.84,244247.0,45.791,45.817,45.791,45.7997,244247.0
2018-08-24 15:20:00,52.85,52.85,52.81,52.81,194951.0,45.8083,45.8083,45.7736,45.7736,194951.0
2018-08-24 15:30:00,52.81,52.9,52.81,52.86,203713.0,45.7736,45.8517,45.7736,45.817,203713.0
2018-08-24 15:40:00,52.86,52.86,52.8,52.8,343422.0,45.817,45.817,45.765,45.765,343422.0
2018-08-24 15:50:00,52.8,52.8,52.73,52.74,604129.0,45.765,45.765,45.7043,45.713,604129.0
2018-08-27 09:30:00,52.99,53.09,52.87,53.0,364840.0,45.9297,46.0163,45.8257,45.9383,364840.0
2018-08-27 09:40:00,53.0,53.09,52.95,53.03,245244.0,45.9383,46.0163,45.895,45.9643,245244.0
2018-08-27 09:50:00,53.02,53.18,52.98,53.16,221031.0,45.9557,46.0943,45.921,46.077,221031.0
2018-08-27 10:00:00,53.16,53.18,53.11,53.13,209788.0,46.077,46.0943,46.0337,46.051,209788.0
2018-08-27 10:10:00,53.13,53.14,53.07,53.08,199831.0,46.051,46.0597,45.999,46.0077,199831.0
2018-08-27 10:20:00,53.08,53.11,53.02,53.05,146395.0,46.0077,46.0337,45.9557,45.9817,146395.0
2018-08-27 10:30:00,53.06,53.11,53.05,53.09,115185.0,45.9903,46.0337,45.9817,46.0163,115185.0
2018-08-27 10:40:00,53.09,53.09,52.99,53.02,155302.0,46.0163,46.0163,45.9297,45.9557,155302.0
2018-08-27 10:50:00,53.02,53.03,52.96,53.03,130714.0,45.9557,45.9643,45.9037,45.9643,130714.0
2018-08-27 11:00:00,53.04,53.04,52.99,53.04,123693.0,45.973,45.973,45.9297,45.973,123693.0
2018-08-27 11:10:00,53.04,53.09,53.02,53.07,132855.0,45.973,46.0163,45.9557,45.999,132855.0
2018-08-27 11:20:00,53.07,53.08,52.94,52.98,138175.0,45.999,46.0077,45.8863,45.921,138175.0
2018-08-27 11:30:00,52.98,53.02,52.97,52.98,87048.0,45.921,45.9557,45.9123,45.921,87048.0
2018-08-27 11:40:00,52.98,53.0,52.94,52.94,110022.0,45.921,45.9383,45.8863,45.8863,110022.0
2018-08-27 11:50:00,52.95,52.99,52.94,52.97,107675.0,45.895,45.9297,45.8863,45.9123,107675.0
2018-08-27 12:00:00,52.96,52.97,52.95,52.97,44173.0,45.9037,45.9123,45.895,45.9123,44173.0
2018-08-27 12:10:00,52.97,52.97,52.96,52.96,43045.0,45.9123,45.9123,45.9037,45.9037,43045.0
2018-08-27 12:20:00,52.96,52.97,52.96,52.96,52426.0,45.9037,45.9123,45.9037,45.9037,52426.0
2018-08-27 12:30:00,52.97,53.04,52.96,53.04,141103.0,45.9123,45.973,45.9037,45.973,141103.0
2018-08-27 12:40:00,53.04,53.07,53.03,53.07,116214.0,45.973,45.999,45.9643,45.999,116214.0
2018-08-27 12:50:00,53.06,53.07,52.97,52.98,111866.0,45.9903,45.999,45.9123,45.921,111866.0
2018-08-27 13:00:00,52.98,53.0,52.98,52.98,66228.0,45.921,45.9383,45.921,45.921,66228.0
2018-08-27 13:10:00,52.98,53.04,52.98,53.03,90031.0,45.921,45.973,45.921,45.9643,90031.0
2018-08-27 13:20:00,53.02,53.03,52.99,52.99,104418.0,45.9557,45.9643,45.9297,45.9297,104418.0
2018-08-27 13:30:00,52.99,53.01,52.98,52.99,70588.0,45.9297,45.947,45.921,45.9297,70588.0
2018-08-27 13:40:00,53.0,53.02,52.99,53.01,114292.0,45.9383,45.9557,45.9297,45.947,114292.0
2018-08-27 13:50:00,53.01,53.02,53.0,53.01,71455.0,45.947,45.9557,45.9383,45.947,71455.0
2018-08-27 14:00:00,53.0,53.01,52.95,52.95,96339.0,45.9383,45.947,45.895,45.895,96339.0
2018-08-27 14:10:00,52.96,53.0,52.95,52.99,101781.0,45.9037,45.9383,45.895,45.9297,101781.0
2018-08-27 14:20:00,52.99,53.0,52.97,52.97,76079.0,45.9297,45.9383,45.9123,45.9123,76079.0
2018-08-27 14:30:00,52.97,52.99,52.97,52.98,57229.0,45.9123,45.9297,45.9123,45.921,57229.0
2018-08-27 14:40:00,52.98,52.99,52.98,52.98,72529.0,45.921,45.9297,45.921,45.921,72529.0
2018-08-27 14:50:00,52.98,52.99,52.92,52.93,111020.0,45.921,45.9297,45.869,45.8777,111020.0
2018-08-27 15:00:00,52.93,52.96,52.88,52.88,224531.0,45.8777,45.9037,45.8343,45.8343,224531.0
2018-08-27 15:10:00,52.89,52.89,52.84,52.84,195808.0,45.843,45.843,45.7997,45.7997,195808.0
2018-08-27 15:20:00,52.84,52.85,52.81,52.83,194152.0,45.7997,45.8083,45.7736,45.791,194152.0
2018-08-27 15:30:00,52.83,52.96,52.82,52.94,200497.0,45.791,45.9037,45.7823,45.8863,200497.0
2018-08-27 15:40:00,52.94,52.97,52.91,52.91,156653.0,45.8863,45.9123,45.8603,45.8603,156653.0
2018-08-27 15:50:00,52.91,52.98,52.89,52.96,429190.0,45.8603,45.921,45.843,45.9037,429190.0
2018-08-28 09:30:00,53.02,53.25,53.02,53.24,319016.0,45.9557,46.155,45.9557,46.1464,319016.0
2018-08-28 09:40:00,53.25,53.45,53.19,53.45,272711.0,46.155,46.3284,46.103,46.3284,272711.0
2018-08-28 09:50:00,53.45,53.47,53.34,53.36,217461.0,46.3284,46.3457,46.233,46.2504,217461.0
2018-08-28 10:00:00,53.36,53.43,53.34,53.37,114910.0,46.2504,46.311,46.233,46.259,114910.0
2018-08-28 10:10:00,53.37,53.37,53.22,53.25,150604.0,46.259,46.259,46.129,46.155,150604.0
2018-08-28 10:20:00,53.26,53.33,53.19,53.32,202371.0,46.1637,46.2244,46.103,46.2157,202371.0
2018-08-28 10:30:00,53.33,53.33,53.26,53.32,117970.0,46.2244,46.2244,46.1637,46.2157,117970.0
2018-08-28 10:40:00,53.31,53.33,53.21,53.25,167204.0,46.207,46.2244,46.1204,46.155,167204.0
2018-08-28 10:50:00,53.25,53.33,53.24,53.33,123987.0,46.155,46.2244,46.1464,46.2244,123987.0
2018-08-28 11:00:00,53.32,53.39,53.31,53.38,138183.0,46.2157,46.2764,46.207,46.2677,138183.0
2018-08-28 11:10:00,53.38,53.42,53.33,53.34,119748.0,46.2677,46.3024,46.2244,46.233,119748.0
2018-08-28 11:20:00,53.34,53.37,53.32,53.37,72250.0,46.233,46.259,46.2157,46.259,72250.0
2018-08-28 11:30:00,53.37,53.38,53.34,53.36,112152.0,46.259,46.2677,46.233,46.2504,112152.0
2018-08-28 11:40:00,53.35,53.45,53.33,53.36,292536.0,46.2417,46.3284,46.2244,46.2504,292536.0
2018-08-28 11:50:00,53.36,53.36,53.31,53.31,115052.0,46.2504,46.2504,46.207,46.207,115052.0
2018-08-28 12:00:00,53.31,53.34,53.3,53.33,84593.0,46.207,46.233,46.1984,46.2244,84593.0
2018-08-28 12:10:00,53.34,53.34,53.3,53.33,65416.0,46.233,46.233,46.1984,46.2244,65416.0
2018-08-28 12:20:00,53.33,53.34,53.33,53.34,58633.0,46.2244,46.233,46.2244,46.233,58633.0
2018-08-28 12:30:00,53.34,53.44,53.33,53.41,132833.0,46.233,46.3197,46.2244,46.2937,132833.0
2018-08-28 12:40:00,53.41,53.42,53.39,53.4,86838.0,46.2937,46.3024,46.2764,46.285,86838.0
2018-08-28 12:50:00,53.4,53.4,53.34,53.35,78642.0,46.285,46.285,46.233,46.2417,78642.0
2018-08-28 13:00:00,53.34,53.37,53.32,53.35,179343.0,46.233,46.259,46.2157,46.2417,179343.0
2018-08-28 13:10:00,53.35,53.36,53.34,53.35,70786.0,46.2417,46.2504,46.233,46.2417,70786.0
2018-08-28 13:20:00,53.36,53.36,53.22,53.23,154287.0,46.2504,46.2504,46.129,46.1377,154287.0
2018-08-28 13:30:00,53.23,53.23,53.18,53.21,157207.0,46.1377,46.1377,46.0943,46.1204,157207.0
2018-08-28 13:40:00,53.21,53.23,53.2,53.22,108461.0,46.1204,46.1377,46.1117,46.129,108461.0
2018-08-28 13:50:00,53.22,53.24,53.17,53.2,132777.0,46.129,46.1464,46.0857,46.1117,132777.0
2018-08-28 14:00:00,53.19,53.23,53.19,53.23,81629.0,46.103,46.1377,46.103,46.1377,81629.0
2018-08-28 14:10:00,53.22,53.23,53.18,53.19,100050.0,46.129,46.1377,46.0943,46.103,100050.0
2018-08-28 14:20:00,53.19,53.24,53.18,53.2,136469.0,46.103,46.1464,46.0943,46.1117,136469.0
2018-08-28 14:30:00,53.2,53.24,53.15,53.17,128940.0,46.1117,46.1464,46.0683,46.0857,128940.0
2018-08-28 14:40:00,53.17,53.19,53.16,53.19,106182.0,46.0857,46.103,46.077,46.103,106182.0
2018-08-28 14:50:00,53.19,53.2,53.14,53.17,109669.0,46.103,46.1117,46.0597,46.0857,109669.0
2018-08-28 15:00:00,53.18,53.18,53.13,53.16,138352.0,46.0943,46.0943,46.051,46.077,138352.0
2018-08-28 15:10:00,53.15,53.17,53.13,53.13,122926.0,46.0683,46.0857,46.051,46.051,122926.0
2018-08-28 15:20:00,53.12,53.13,53.09,53.09,177104.0,46.0423,46.051,46.0163,46.0163,177104.0
2018-08-28 15:30:00,53.1,53.11,53.07,53.07,182812.0,46.025,46.0337,45.999,45.999,182812.0
2018-08-28 15:40:00,53.08,53.08,53.03,53.05,163111.0,46.0077,46.0077,45.9643,45.9817,163111.0
2018-08-28 15:50:00,53.05,53.06,52.98,53.06,693837.0,45.9817,45.9903,45.921,45.9903,693837.0
2018-08-29 09:30:00,53.07,53.22,52.72,52.78,483648.0,45.999,46.129,45.6956,45.7476,483648.0
2018-08-29 09:40:00,52.79,53.08,52.75,53.07,187423.0,45.7563,46.0077,45.7216,45.999,187423.0
2018-08-29 09:50:00,53.07,53.22,53.05,53.15,152894.0,45.999,46.129,45.9817,46.0683,152894.0
2018-08-29 10:00:00,53.15,53.16,53.1,53.15,143948.0,46.0683,46.077,46.025,46.0683,143948.0
2018-08-29 10:10:00,53.16,53.25,53.1,53.25,150982.0,46.077,46.155,46.025,46.155,150982.0
2018-08-29 10:20:00,53.25,53.3,53.24,53.28,143655.0,46.155,46.1984,46.1464,46.181,143655.0
2018-08-29 10:30:00,53.29,53.3,53.26,53.3,113843.0,46.1897,46.1984,46.1637,46.1984,113843.0
2018-08-29 10:40:00,53.3,53.4,53.28,53.39,142166.0,46.1984,46.285,46.181,46.2764,142166.0
2018-08-29 10:50:00,53.39,53.43,53.39,53.41,113222.0,46.2764,46.311,46.2764,46.2937,113222.0
2018-08-29 11:00:00,53.42,53.44,53.33,53.37,110340.0,46.3024,46.3197,46.2244,46.259,110340.0
2018-08-29 11:10:00,53.37,53.38,53.32,53.32,106440.0,46.259,46.2677,46.2157,46.2157,106440.0
2018-08-29 11:20:00,53.33,53.35,53.25,53.31,131644.0,46.2244,46.2417,46.155,46.207,131644.0
2018-08-29 11:30:00,53.3,53.34,53.28,53.3,99311.0,46.1984,46.233,46.181,46.1984,99311.0
2018-08-29 11:40:00,53.3,53.4,53.29,53.36,146231.0,46.1984,46.285,46.1897,46.2504,146231.0
2018-08-29 11:50:00,53.37,53.38,53.33,53.34,115780.0,46.259,46.2677,46.2244,46.233,115780.0
2018-08-29 12:00:00,53.35,53.39,53.34,53.38,80998.0,46.2417,46.2764,46.233,46.2677,80998.0
2018-08-29 12:10:00,53.38,53.4,53.35,53.35,102011.0,46.2677,46.285,46.2417,46.2417,102011.0
2018-08-29 12:20:00,53.36,53.37,53.34,53.35,90904.0,46.2504,46.259,46.233,46.2417,90904.0
2018-08-29 12:30:00,53.35,53.4,53.31,53.38,116549.0,46.2417,46.285,46.207,46.2677,116549.0
2018-08-29 12:40:00,53.38,53.39,53.36,53.39,75383.0,46.2677,46.2764,46.2504,46.2764,75383.0
2018-08-29 12:50:00,53.39,53.4,53.35,53.38,94735.0,46.2764,46.285,46.2417,46.2677,94735.0
2018-08-29 13:00:00,53.38,53.39,53.34,53.35,107647.0,46.2677,46.2764,46.233,46.2417,107647.0
2018-08-29 13:10:00,53.35,53.35,53.33,53.34,55659.0,46.2417,46.2417,46.2244,46.233,55659.0
2018-08-29 13:20:00,53.35,53.35,53.34,53.34,57933.0,46.2417,46.2417,46.233,46.233,57933.0
2018-08-29 13:30:00,53.34,53.36,53.28,53.29,95112.0,46.233,46.2504,46.181,46.1897,95112.0
2018-08-29 13:40:00,53.28,53.29,53.18,53.19,133974.0,46.181,46.1897,46.0943,46.103,133974.0
2018-08-29 13:50:00,53.19,53.22,53.17,53.17,110693.0,46.103,46.129,46.0857,46.0857,110693.0
2018-08-29 14:00:00,53.18,53.18,53.14,53.17,150042.0,46.0943,46.0943,46.0597,46.0857,150042.0
2018-08-29 14:10:00,53.16,53.23,53.16,53.22,90246.0,46.077,46.1377,46.077,46.129,90246.0
2018-08-29 14:20:00,53.22,53.23,53.17,53.18,81059.0,46.129,46.1377,46.0857,46.0943,81059.0
2018-08-29 14:30:00,53.18,53.23,53.17,53.22,86425.0,46.0943,46.1377,46.0857,46.129,86425.0
2018-08-29 14:40:00,53.21,53.21,53.18,53.19,125514.0,46.1204,46.1204,46.0943,46.103,125514.0
2018-08-29 14:50:00,53.2,53.2,53.17,53.18,76277.0,46.1117,46.1117,46.0857,46.0943,76277.0
2018-08-29 15:00:00,53.18,53.26,53.17,53.25,159498.0,46.0943,46.1637,46.0857,46.155,159498.0
2018-08-29 15:10:00,53.25,53.27,53.24,53.25,128466.0,46.155,46.1724,46.1464,46.155,128466.0
2018-08-29 15:20:00,53.25,53.28,53.23,53.23,142174.0,46.155,46.181,46.1377,46.1377,142174.0
2018-08-29 15:30:00,53.23,53.25,53.22,53.25,202535.0,46.1377,46.155,46.129,46.155,202535.0
2018-08-29 15:40:00,53.25,53.26,53.21,53.21,177278.0,46.155,46.1637,46.1204,46.1204,177278.0
2018-08-29 15:50:00,53.22,53.27,53.2,53.24,530891.0,46.129,46.1724,46.1117,46.1464,530891.0
2018-08-30 09:30:00,53.12,53.35,52.97,53.28,295379.0,46.0423,46.2417,45.9123,46.181,295379.0
2018-08-30 09:40:00,53.27,53.28,53.12,53.18,142694.0,46.1724,46.181,46.0423,46.0943,142694.0
2018-08-30 09:50:00,53.18,53.3,53.15,53.29,153303.0,46.0943,46.1984,46.0683,46.1897,153303.0
2018-08-30 10:00:00,53.3,53.41,53.3,53.38,209035.0,46.1984,46.2937,46.1984,46.2677,209035.0
2018-08-30 10:10:00,53.38,53.41,53.33,53.35,134450.0,46.2677,46.2937,46.2244,46.2417,134450.0
2018-08-30 10:20:00,53.35,53.36,53.19,53.23,147928.0,46.2417,46.2504,46.103,46.1377,147928.0
2018-08-30 10:30:00,53.23,53.29,53.18,53.27,95103.0,46.1377,46.1897,46.0943,46.1724,95103.0
2018-08-30 10:40:00,53.26,53.27,53.21,53.23,116599.0,46.1637,46.1724,46.1204,46.1377,116599.0
2018-08-30 10:50:00,53.22,53.23,53.11,53.12,76406.0,46.129,46.1377,46.0337,46.0423,76406.0
2018-08-30 11:00:00,53.12,53.25,53.11,53.25,99435.0,46.0423,46.155,46.0337,46.155,99435.0
2018-08-30 11:10:00,53.25,53.27,53.23,53.26,120008.0,46.155,46.1724,46.1377,46.1637,120008.0
2018-08-30 11:20:00,53.26,53.27,53.18,53.18,123591.0,46.1637,46.1724,46.0943,46.0943,123591.0
2018-08-30 11:30:00,53.19,53.2,53.14,53.17,104404.0,46.103,46.1117,46.0597,46.0857,104404.0
2018-08-30 11:40:00,53.17,53.22,53.15,53.16,95504.0,46.0857,46.129,46.0683,46.077,95504.0
2018-08-30 11:50:00,53.17,53.18,53.13,53.17,142168.0,46.0857,46.0943,46.051,46.0857,142168.0
2018-08-30 12:00:00,53.18,53.21,53.15,53.15,72849.0,46.0943,46.1204,46.0683,46.0683,72849.0
2018-08-30 12:10:00,53.15,53.17,53.11,53.11,80720.0,46.0683,46.0857,46.0337,46.0337,80720.0
2018-08-30 12:20:00,53.12,53.15,53.11,53.13,48614.0,46.0423,46.0683,46.0337,46.051,48614.0
2018-08-30 12:30:00,53.13,53.22,53.13,53.22,75730.0,46.051,46.129,46.051,46.129,75730.0
2018-08-30 12:40:00,53.22,53.25,53.21,53.24,81458.0,46.129,46.155,46.1204,46.1464,81458.0
2018-08-30 12:50:00,53.24,53.27,53.24,53.25,68834.0,46.1464,46.1724,46.1464,46.155,68834.0
2018-08-30 13:00:00,53.25,53.29,53.24,53.28,104647.0,46.155,46.1897,46.1464,46.181,104647.0
2018-08-30 13:10:00,53.29,53.32,53.27,53.27,81046.0,46.1897,46.2157,46.1724,46.1724,81046.0
2018-08-30 13:20:00,53.27,53.28,53.27,53.27,45018.0,46.1724,46.181,46.1724,46.1724,45018.0
2018-08-30 13:30:00,53.27,53.31,53.27,53.29,100957.0,46.1724,46.207,46.1724,46.1897,100957.0
2018-08-30 13:40:00,53.29,53.3,53.26,53.29,88170.0,46.1897,46.1984,46.1637,46.1897,88170.0
2018-08-30 13:50:00,53.29,53.3,53.28,53.3,44080.0,46.1897,46.1984,46.181,46.1984,44080.0
2018-08-30 14:00:00,53.29,53.31,53.19,53.22,142994.0,46.1897,46.207,46.103,46.129,142994.0
2018-08-30 14:10:00,53.22,53.24,53.08,53.08,111016.0,46.129,46.1464,46.0077,46.0077,111016.0
2018-08-30 14:20:00,53.07,53.09,52.98,53.04,254262.0,45.999,46.0163,45.921,45.973,254262.0
2018-08-30 14:30:00,53.04,53.1,53.04,53.1,127566.0,45.973,46.025,45.973,46.025,127566.0
2018-08-30 14:40:00,53.09,53.16,53.08,53.16,90341.0,46.0163,46.077,46.0077,46.077,90341.0
2018-08-30 14:50:00,53.16,53.16,53.1,53.14,95858.0,46.077,46.077,46.025,46.0597,95858.0
2018-08-30 15:00:00,53.13,53.14,53.03,53.08,115182.0,46.051,46.0597,45.9643,46.0077,115182.0
2018-08-30 15:10:00,53.08,53.11,53.05,53.08,90471.0,46.0077,46.0337,45.9817,46.0077,90471.0
2018-08-30 15:20:00,53.09,53.13,53.07,53.13,77959.0,46.0163,46.051,45.999,46.051,77959.0
2018-08-30 15:30:00,53.13,53.16,53.11,53.15,136114.0,46.051,46.077,46.0337,46.0683,136114.0
2018-08-30 15:40:00,53.16,53.17,53.09,53.09,117449.0,46.077,46.0857,46.0163,46.0163,117449.0
2018-08-30 15:50:00,53.09,53.13,53.03,53.1,390642.0,46.0163,46.051,45.9643,46.025,390642.0
2018-08-31 09:30:00,52.46,53.23,52.45,53.2,587616.0,45.4703,46.1377,45.4616,46.1117,587616.0
2018-08-31 09:40:00,53.19,53.36,53.16,53.3,295156.0,46.103,46.2504,46.077,46.1984,295156.0
2018-08-31 09:50:00,53.31,53.34,53.26,53.33,196636.0,46.207,46.233,46.1637,46.2244,196636.0
2018-08-31 10:00:00,53.33,53.58,53.3,53.55,320608.0,46.2244,46.4411,46.1984,46.4151,320608.0
2018-08-31 10:10:00,53.55,53.59,53.48,53.54,199175.0,46.4151,46.4497,46.3544,46.4064,199175.0
2018-08-31 10:20:00,53.54,53.63,53.5,53.62,200068.0,46.4064,46.4844,46.3717,46.4757,200068.0
2018-08-31 10:30:00,53.62,53.71,53.6,53.69,259842.0,46.4757,46.5537,46.4584,46.5364,259842.0
2018-08-31 10:40:00,53.69,53.69,53.59,53.62,134209.0,46.5364,46.5364,46.4497,46.4757,134209.0
2018-08-31 10:50:00,53.62,53.63,53.56,53.62,155860.0,46.4757,46.4844,46.4237,46.4757,155860.0
2018-08-31 11:00:00,53.62,53.65,53.53,53.57,147008.0,46.4757,46.5017,46.3977,46.4324,147008.0
2018-08-31 11:10:00,53.58,53.59,53.53,53.55,139551.0,46.4411,46.4497,46.3977,46.4151,139551.0
2018-08-31 11:20:00,53.54,53.55,53.43,53.48,207214.0,46.4064,46.4151,46.311,46.3544,207214.0
2018-08-31 11:30:00,53.49,53.52,53.47,53.52,119117.0,46.363,46.389,46.3457,46.389,119117.0
2018-08-31 11:40:00,53.51,53.52,53.29,53.32,264042.0,46.3804,46.389,46.1897,46.2157,264042.0
2018-08-31 11:50:00,53.32,53.35,53.29,53.32,172802.0,46.2157,46.2417,46.1897,46.2157,172802.0
2018-08-31 12:00:00,53.31,53.36,53.28,53.29,157161.0,46.207,46.2504,46.181,46.1897,157161.0
2018-08-31 12:10:00,53.29,53.3,53.23,53.24,152415.0,46.1897,46.1984,46.1377,46.1464,152415.0
2018-08-31 12:20:00,53.24,53.25,53.2,53.22,143052.0,46.1464,46.155,46.1117,46.129,143052.0
2018-08-31 12:30:00,53.21,53.22,53.13,53.14,121800.0,46.1204,46.129,46.051,46.0597,121800.0
2018-08-31 12:40:00,53.15,53.22,53.14,53.21,117152.0,46.0683,46.129,46.0597,46.1204,117152.0
2018-08-31 12:50:00,53.2,53.29,53.2,53.27,115267.0,46.1117,46.1897,46.1117,46.1724,115267.0
2018-08-31 13:00:00,53.27,53.3,53.23,53.25,95770.0,46.1724,46.1984,46.1377,46.155,95770.0
2018-08-31 13:10:00,53.26,53.31,53.25,53.3,103971.0,46.1637,46.207,46.155,46.1984,103971.0
2018-08-31 13:20:00,53.31,53.31,53.24,53.28,127292.0,46.207,46.207,46.1464,46.181,127292.0
2018-08-31 13:30:00,53.28,53.34,53.27,53.29,110649.0,46.181,46.233,46.1724,46.1897,110649.0
2018-08-31 13:40:00,53.29,53.32,53.26,53.27,118497.0,46.1897,46.2157,46.1637,46.1724,118497.0
2018-08-31 13:50:00,53.27,53.32,53.26,53.32,69785.0,46.1724,46.2157,46.1637,46.2157,69785.0
2018-08-31 14:00:00,53.32,53.32,53.2,53.24,184958.0,46.2157,46.2157,46.1117,46.1464,184958.0
2018-08-31 14:10:00,53.25,53.26,53.23,53.26,69246.0,46.155,46.1637,46.1377,46.1637,69246.0
2018-08-31 14:20:00,53.26,53.28,53.25,53.27,84264.0,46.1637,46.181,46.155,46.1724,84264.0
2018-08-31 14:30:00,53.28,53.31,53.27,53.3,107554.0,46.181,46.207,46.1724,46.1984,107554.0
2018-08-31 14:40:00,53.3,53.31,53.27,53.3,126195.0,46.1984,46.207,46.1724,46.1984,126195.0
2018-08-31 14:50:00,53.3,53.34,53.29,53.32,152353.0,46.1984,46.233,46.1897,46.2157,152353.0
2018-08-31 15:00:00,53.32,53.38,53.32,53.37,118205.0,46.2157,46.2677,46.2157,46.259,118205.0
2018-08-31 15:10:00,53.37,53.39,53.36,53.38,150421.0,46.259,46.2764,46.2504,46.2677,150421.0
2018-08-31 15:20:00,53.38,53.39,53.3,53.32,159403.0,46.2677,46.2764,46.1984,46.2157,159403.0
2018-08-31 15:30:00,53.32,53.45,53.31,53.45,223376.0,46.2157,46.3284,46.207,46.3284,223376.0
2018-08-31 15:40:00,53.45,53.45,53.36,53.38,234251.0,46.3284,46.3284,46.2504,46.2677,234251.0
2018-08-31 15:50:00,53.38,53.56,53.37,53.44,1142319.0,46.2677,46.4237,46.259,46.3197,1142319.0
2018-09-04 09:30:00,53.44,53.45,53.21,53.4,375420.0,46.3197,46.3284,46.1204,46.285,375420.0
2018-09-04 09:40:00,53.4,53.42,53.28,53.32,289007.0,46.285,46.3024,46.181,46.2157,289007.0
2018-09-04 09:50:00,53.32,53.43,53.32,53.4,257438.0,46.2157,46.311,46.2157,46.285,257438.0
2018-09-04 10:00:00,53.41,53.5,53.39,53.45,176017.0,46.2937,46.3717,46.2764,46.3284,176017.0
2018-09-04 10:10:00,53.45,53.58,53.45,53.57,191130.0,46.3284,46.4411,46.3284,46.4324,191130.0
2018-09-04 10:20:00,53.57,53.6,53.54,53.57,114331.0,46.4324,46.4584,46.4064,46.4324,114331.0
2018-09-04 10:30:00,53.57,53.58,53.45,53.48,127535.0,46.4324,46.4411,46.3284,46.3544,127535.0
2018-09-04 10:40:00,53.48,53.54,53.45,53.53,173183.0,46.3544,46.4064,46.3284,46.3977,173183.0
2018-09-04 10:50:00,53.53,53.61,53.48,53.5,204920.0,46.3977,46.4671,46.3544,46.3717,204920.0
2018-09-04 11:00:00,53.5,53.51,53.45,53.47,117050.0,46.3717,46.3804,46.3284,46.3457,117050.0
2018-09-04 11:10:00,53.47,53.47,53.41,53.44,100626.0,46.3457,46.3457,46.2937,46.3197,100626.0
2018-09-04 11:20:00,53.44,53.46,53.34,53.36,139587.0,46.3197,46.337,46.233,46.2504,139587.0
2018-09-04 11:30:00,53.36,53.44,53.35,53.41,263457.0,46.2504,46.3197,46.2417,46.2937,263457.0
2018-09-04 11:40:00,53.41,53.42,53.34,53.37,64773.0,46.2937,46.3024,46.233,46.259,64773.0
2018-09-04 11:50:00,53.37,53.38,53.34,53.37,154083.0,46.259,46.2677,46.233,46.259,154083.0
2018-09-04 12:00:00,53.37,53.38,53.3,53.3,113544.0,46.259,46.2677,46.1984,46.1984,113544.0
2018-09-04 12:10:00,53.3,53.35,53.29,53.34,140181.0,46.1984,46.2417,46.1897,46.233,140181.0
2018-09-04 12:20:00,53.33,53.35,53.3,53.35,104260.0,46.2244,46.2417,46.1984,46.2417,104260.0
2018-09-04 12:30:00,53.34,53.35,53.28,53.29,99346.0,46.233,46.2417,46.181,46.1897,99346.0
2018-09-04 12:40:00,53.3,53.35,53.29,53.34,64716.0,46.1984,46.2417,46.1897,46.233,64716.0
2018-09-04 12:50:00,53.35,53.39,53.34,53.38,68915.0,46.2417,46.2764,46.233,46.2677,68915.0
2018-09-04 13:00:00,53.39,53.44,53.38,53.42,120988.0,46.2764,46.3197,46.2677,46.3024,120988.0
2018-09-04 13:10:00,53.42,53.43,53.38,53.4,99329.0,46.3024,46.311,46.2677,46.285,99329.0
2018-09-04 13:20:00,53.4,53.42,53.39,53.41,57187.0,46.285,46.3024,46.2764,46.2937,57187.0
2018-09-04 13:30:00,53.41,53.45,53.41,53.45,61483.0,46.2937,46.3284,46.2937,46.3284,61483.0
2018-09-04 13:40:00,53.44,53.5,53.44,53.49,221771.0,46.3197,46.3717,46.3197,46.363,221771.0
2018-09-04 13:50:00,53.49,53.53,53.49,53.53,182814.0,46.363,46.3977,46.363,46.3977,182814.0
2018-09-04 14:00:00,53.53,53.61,53.52,53.6,242069.0,46.3977,46.4671,46.389,46.4584,242069.0
2018-09-04 14:10:00,53.6,53.61,53.57,53.6,131703.0,46.4584,46.4671,46.4324,46.4584,131703.0
2018-09-04 14:20:00,53.59,53.64,53.59,53.6,111095.0,46.4497,46.4931,46.4497,46.4584,111095.0
2018-09-04 14:30:00,53.6,53.64,53.59,53.61,107488.0,46.4584,46.4931,46.4497,46.4671,107488.0
2018-09-04 14:40:00,53.61,53.65,53.59,53.65,170574.0,46.4671,46.5017,46.4497,46.5017,170574.0
2018-09-04 14:50:00,53.65,53.66,53.6,53.61,161525.0,46.5017,46.5104,46.4584,46.4671,161525.0
2018-09-04 15:00:00,53.62,53.68,53.61,53.68,134850.0,46.4757,46.5277,46.4671,46.5277,134850.0
2018-09-04 15:10:00,53.68,53.69,53.62,53.63,174656.0,46.5277,46.5364,46.4757,46.4844,174656.0
2018-09-04 15:20:00,53.62,53.65,53.6,53.6,183610.0,46.4757,46.5017,46.4584,46.4584,183610.0
2018-09-04 15:30:00,53.6,53.61,53.57,53.6,194630.0,46.4584,46.4671,46.4324,46.4584,194630.0
2018-09-04 15:40:00,53.6,53.6,53.53,53.54,262131.0,46.4584,46.4584,46.3977,46.4064,262131.0
2018-09-04 15:50:00,53.55,53.55,53.46,53.53,859269.0,46.4151,46.4151,46.337,46.3977,859269.0
2018-09-05 09:30:00,53.47,53.72,53.29,53.69,360732.0,46.3457,46.5624,46.1897,46.5364,360732.0
2018-09-05 09:40:00,53.69,53.69,53.5,53.5,164259.0,46.5364,46.5364,46.3717,46.3717,164259.0
2018-09-05 09:50:00,53.5,53.51,53.38,53.44,416793.0,46.3717,46.3804,46.2677,46.3197,416793.0
2018-09-05 10:00:00,53.44,53.68,53.41,53.67,271324.0,46.3197,46.5277,46.2937,46.5191,271324.0
2018-09-05 10:10:00,53.67,53.74,53.6,53.61,252979.0,46.5191,46.5797,46.4584,46.4671,252979.0
2018-09-05 10:20:00,53.61,53.66,53.56,53.66,206217.0,46.4671,46.5104,46.4237,46.5104,206217.0
2018-09-05 10:30:00,53.65,53.68,53.59,53.68,190129.0,46.5017,46.5277,46.4497,46.5277,190129.0
2018-09-05 10:40:00,53.68,53.74,53.65,53.7,215951.0,46.5277,46.5797,46.5017,46.5451,215951.0
2018-09-05 10:50:00,53.7,53.76,53.69,53.71,166741.0,46.5451,46.5971,46.5364,46.5537,166741.0
2018-09-05 11:00:00,53.72,53.73,53.68,53.71,119111.0,46.5624,46.5711,46.5277,46.5537,119111.0
2018-09-05 11:10:00,53.71,53.73,53.65,53.73,119970.0,46.5537,46.5711,46.5017,46.5711,119970.0
2018-09-05 11:20:00,53.72,53.76,53.68,53.69,146368.0,46.5624,46.5971,46.5277,46.5364,146368.0
2018-09-05 11:30:00,53.7,53.74,53.68,53.74,192947.0,46.5451,46.5797,46.5277,46.5797,192947.0
2018-09-05 11:40:00,53.73,53.75,53.72,53.74,122756.0,46.5711,46.5884,46.5624,46.5797,122756.0
2018-09-05 11:50:00,53.75,53.79,53.74,53.77,104497.0,46.5884,46.6231,46.5797,46.6057,104497.0
2018-09-05 12:00:00,53.77,53.83,53.77,53.79,117948.0,46.6057,46.6577,46.6057,46.6231,117948.0
2018-09-05 12:10:00,53.79,53.81,53.78,53.79,66465.0,46.6231,46.6404,46.6144,46.6231,66465.0
2018-09-05 12:20:00,53.79,53.81,53.78,53.8,100236.0,46.6231,46.6404,46.6144,46.6317,100236.0
2018-09-05 12:30:00,53.8,53.87,53.8,53.87,83275.0,46.6317,46.6924,46.6317,46.6924,83275.0
2018-09-05 12:40:00,53.86,53.89,53.86,53.88,80046.0,46.6837,46.7097,46.6837,46.7011,80046.0
2018-09-05 12:50:00,53.89,53.94,53.88,53.92,143147.0,46.7097,46.7531,46.7011,46.7358,143147.0
2018-09-05 13:00:00,53.92,53.97,53.91,53.95,87220.0,46.7358,46.7791,46.7271,46.7618,87220.0
2018-09-05 13:10:00,53.95,53.96,53.94,53.95,62752.0,46.7618,46.7704,46.7531,46.7618,62752.0
2018-09-05 13:20:00,53.95,53.97,53.93,53.96,91347.0,46.7618,46.7791,46.7444,46.7704,91347.0
2018-09-05 13:30:00,53.95,53.98,53.95,53.95,127192.0,46.7618,46.7878,46.7618,46.7618,127192.0
2018-09-05 13:40:00,53.96,53.97,53.93,53.95,105418.0,46.7704,46.7791,46.7444,46.7618,105418.0
2018-09-05 13:50:00,53.94,53.95,53.91,53.92,94392.0,46.7531,46.7618,46.7271,46.7358,94392.0
2018-09-05 14:00:00,53.92,53.94,53.89,53.9,137172.0,46.7358,46.7531,46.7097,46.7184,137172.0
2018-09-05 14:10:00,53.9,53.91,53.87,53.88,200185.0,46.7184,46.7271,46.6924,46.7011,200185.0
2018-09-05 14:20:00,53.88,53.88,53.82,53.82,97863.0,46.7011,46.7011,46.6491,46.6491,97863.0
2018-09-05 14:30:00,53.82,53.9,53.81,53.88,149697.0,46.6491,46.7184,46.6404,46.7011,149697.0
2018-09-05 14:40:00,53.89,53.89,53.85,53.86,82300.0,46.7097,46.7097,46.6751,46.6837,82300.0
2018-09-05 14:50:00,53.86,53.9,53.85,53.87,113294.0,46.6837,46.7184,46.6751,46.6924,113294.0
2018-09-05 15:00:00,53.87,53.88,53.87,53.87,72677.0,46.6924,46.7011,46.6924,46.6924,72677.0
2018-09-05 15:10:00,53.87,53.88,53.81,53.82,211108.0,46.6924,46.7011,46.6404,46.6491,211108.0
2018-09-05 15:20:00,53.82,53.83,53.78,53.79,209869.0,46.6491,46.6577,46.6144,46.6231,209869.0
2018-09-05 15:30:00,53.79,53.83,53.7,53.73,271764.0,46.6231,46.6577,46.5451,46.5711,271764.0
2018-09-05 15:40:00,53.72,53.74,53.67,53.7,290354.0,46.5624,46.5797,46.5191,46.5451,290354.0
2018-09-05 15:50:00,53.69,53.8,53.65,53.8,476740.0,46.5364,46.6317,46.5017,46.6317,476740.0
2018-09-06 09:30:00,53.66,54.1,53.65,54.02,422503.0,46.5104,46.8918,46.5017,46.8224,422503.0
2018-09-06 09:40:00,54.03,54.2,53.99,54.14,344375.0,46.8311,46.9784,46.7964,46.9264,344375.0
2018-09-06 09:50:00,54.13,54.27,54.09,54.25,265857.0,46.9178,47.0391,46.8831,47.0218,265857.0
2018-09-06 10:00:00,54.26,54.26,54.15,54.25,192131.0,47.0305,47.0305,46.9351,47.0218,192131.0
2018-09-06 10:10:00,54.25,54.27,54.09,54.17,214990.0,47.0218,47.0391,46.8831,46.9524,214990.0
2018-09-06 10:20:00,54.17,54.19,54.13,54.18,116444.0,46.9524,46.9698,46.9178,46.9611,116444.0
2018-09-06 10:30:00,54.18,54.24,54.15,54.23,164376.0,46.9611,47.0131,46.9351,47.0044,164376.0
2018-09-06 10:40:00,54.23,54.35,54.21,54.25,296498.0,47.0044,47.1085,46.9871,47.0218,296498.0
2018-09-06 10:50:00,54.25,54.25,54.14,54.21,145101.0,47.0218,47.0218,46.9264,46.9871,145101.0
2018-09-06 11:00:00,54.21,54.22,53.97,54.1,241335.0,46.9871,46.9958,46.7791,46.8918,241335.0
2018-09-06 11:10:00,54.09,54.1,53.96,54.01,95552.0,46.8831,46.8918,46.7704,46.8138,95552.0
2018-09-06 11:20:00,54.02,54.13,53.99,54.08,109809.0,46.8224,46.9178,46.7964,46.8744,109809.0
2018-09-06 11:30:00,54.08,54.17,54.08,54.15,97353.0,46.8744,46.9524,46.8744,46.9351,97353.0
2018-09-06 11:40:00,54.15,54.25,54.15,54.25,106610.0,46.9351,47.0218,46.9351,47.0218,106610.0
2018-09-06 11:50:00,54.25,54.33,54.24,54.33,106570.0,47.0218,47.0911,47.0131,47.0911,106570.0
2018-09-06 12:00:00,54.33,54.34,54.27,54.27,100609.0,47.0911,47.0998,47.0391,47.0391,100609.0
2018-09-06 12:10:00,54.27,54.32,54.26,54.31,92629.0,47.0391,47.0825,47.0305,47.0738,92629.0
2018-09-06 12:20:00,54.32,54.35,54.31,54.32,152577.0,47.0825,47.1085,47.0738,47.0825,152577.0
2018-09-06 12:30:00,54.33,54.33,54.23,54.24,102836.0,47.0911,47.0911,47.0044,47.0131,102836.0
2018-09-06 12:40:00,54.23,54.28,54.23,54.27,94298.0,47.0044,47.0478,47.0044,47.0391,94298.0
2018-09-06 12:50:00,54.27,54.28,54.26,54.28,72141.0,47.0391,47.0478,47.0305,47.0478,72141.0
2018-09-06 13:00:00,54.27,54.28,54.19,54.22,104141.0,47.0391,47.0478,46.9698,46.9958,104141.0
2018-09-06 13:10:00,54.22,54.26,54.2,54.26,89883.0,46.9958,47.0305,46.9784,47.0305,89883.0
2018-09-06 13:20:00,54.27,54.28,54.24,54.26,102472.0,47.0391,47.0478,47.0131,47.0305,102472.0
2018-09-06 13:30:00,54.25,54.27,54.19,54.21,103535.0,47.0218,47.0391,46.9698,46.9871,103535.0
2018-09-06 13:40:00,54.21,54.24,54.17,54.17,94251.0,46.9871,47.0131,46.9524,46.9524,94251.0
2018-09-06 13:50:00,54.17,54.19,54.17,54.18,60975.0,46.9524,46.9698,46.9524,46.9611,60975.0
2018-09-06 14:00:00,54.18,54.23,54.15,54.2,182940.0,46.9611,47.0044,46.9351,46.9784,182940.0
2018-09-06 14:10:00,54.2,54.24,54.19,54.23,83072.0,46.9784,47.0131,46.9698,47.0044,83072.0
2018-09-06 14:20:00,54.23,54.27,54.23,54.26,77914.0,47.0044,47.0391,47.0044,47.0305,77914.0
2018-09-06 14:30:00,54.27,54.31,54.26,54.27,91103.0,47.0391,47.0738,47.0305,47.0391,91103.0
2018-09-06 14:40:00,54.27,54.29,54.25,54.28,96007.0,47.0391,47.0565,47.0218,47.0478,96007.0
2018-09-06 14:50:00,54.28,54.29,54.26,54.28,106959.0,47.0478,47.0565,47.0305,47.0478,106959.0
2018-09-06 15:00:00,54.28,54.32,54.27,54.31,151418.0,47.0478,47.0825,47.0391,47.0738,151418.0
2018-09-06 15:10:00,54.3,54.33,54.29,54.29,154522.0,47.0651,47.0911,47.0565,47.0565,154522.0
2018-09-06 15:20:00,54.29,54.32,54.28,54.32,99399.0,47.0565,47.0825,47.0478,47.0825,99399.0
2018-09-06 15:30:00,54.32,54.33,54.28,54.3,292365.0,47.0825,47.0911,47.0478,47.0651,292365.0
2018-09-06 15:40:00,54.3,54.3,54.26,54.26,241850.0,47.0651,47.0651,47.0305,47.0305,241850.0
2018-09-06 15:50:00,54.26,54.28,54.19,54.2,738118.0,47.0305,47.0478,46.9698,46.9784,738118.0
2018-09-07 09:30:00,54.21,54.49,54.16,54.44,471639.0,46.9871,47.2298,46.9438,47.1865,471639.0
2018-09-07 09:40:00,54.44,54.65,54.42,54.42,393491.0,47.1865,47.3685,47.1691,47.1691,393491.0
2018-09-07 09:50:00,54.43,54.56,54.42,54.44,232381.0,47.1778,47.2905,47.1691,47.1865,232381.0
2018-09-07 10:00:00,54.44,54.62,54.44,54.61,185849.0,47.1865,47.3425,47.1865,47.3338,185849.0
2018-09-07 10:10:00,54.61,54.68,54.58,54.62,378776.0,47.3338,47.3945,47.3078,47.3425,378776.0
2018-09-07 10:20:00,54.62,54.68,54.61,54.66,149927.0,47.3425,47.3945,47.3338,47.3772,149927.0
2018-09-07 10:30:00,54.66,54.67,54.63,54.65,131213.0,47.3772,47.3858,47.3512,47.3685,131213.0
2018-09-07 10:40:00,54.65,54.76,54.64,54.75,187495.0,47.3685,47.4638,47.3598,47.4552,187495.0
2018-09-07 10:50:00,54.74,54.79,54.73,54.73,148883.0,47.4465,47.4898,47.4378,47.4378,148883.0
2018-09-07 11:00:00,54.73,54.76,54.7,54.75,120596.0,47.4378,47.4638,47.4118,47.4552,120596.0
2018-09-07 11:10:00,54.75,54.82,54.74,54.77,154306.0,47.4552,47.5158,47.4465,47.4725,154306.0
2018-09-07 11:20:00,54.78,54.85,54.77,54.82,168772.0,47.4812,47.5418,47.4725,47.5158,168772.0
2018-09-07 11:30:00,54.82,54.87,54.82,54.87,204189.0,47.5158,47.5592,47.5158,47.5592,204189.0
2018-09-07 11:40:00,54.87,54.93,54.87,54.89,152175.0,47.5592,47.6112,47.5592,47.5765,152175.0
2018-09-07 11:50:00,54.89,54.89,54.83,54.87,142155.0,47.5765,47.5765,47.5245,47.5592,142155.0
2018-09-07 12:00:00,54.87,54.91,54.71,54.71,227643.0,47.5592,47.5938,47.4205,47.4205,227643.0
2018-09-07 12:10:00,54.72,54.81,54.72,54.78,154249.0,47.4292,47.5072,47.4292,47.4812,154249.0
2018-09-07 12:20:00,54.77,54.82,54.76,54.78,165778.0,47.4725,47.5158,47.4638,47.4812,165778.0
2018-09-07 12:30:00,54.78,54.82,54.7,54.73,155257.0,47.4812,47.5158,47.4118,47.4378,155257.0
2018-09-07 12:40:00,54.74,54.84,54.69,54.82,164817.0,47.4465,47.5332,47.4032,47.5158,164817.0
2018-09-07 12:50:00,54.83,54.9,54.82,54.88,160501.0,47.5245,47.5852,47.5158,47.5678,160501.0
2018-09-07 13:00:00,54.87,54.9,54.87,54.88,91801.0,47.5592,47.5852,47.5592,47.5678,91801.0
2018-09-07 13:10:00,54.89,54.89,54.85,54.85,120466.0,47.5765,47.5765,47.5418,47.5418,120466.0
2018-09-07 13:20:00,54.85,54.86,54.8,54.8,118108.0,47.5418,47.5505,47.4985,47.4985,118108.0
2018-09-07 13:30:00,54.8,54.82,54.77,54.79,116710.0,47.4985,47.5158,47.4725,47.4898,116710.0
2018-09-07 13:40:00,54.78,54.84,54.78,54.84,82395.0,47.4812,47.5332,47.4812,47.5332,82395.0
2018-09-07 13:50:00,54.84,54.85,54.83,54.85,74762.0,47.5332,47.5418,47.5245,47.5418,74762.0
2018-09-07 14:00:00,54.85,54.85,54.8,54.83,186390.0,47.5418,47.5418,47.4985,47.5245,186390.0
2018-09-07 14:10:00,54.83,54.89,54.81,54.82,349391.0,47.5245,47.5765,47.5072,47.5158,349391.0
2018-09-07 14:20:00,54.82,54.9,54.82,54.9,133428.0,47.5158,47.5852,47.5158,47.5852,133428.0
2018-09-07 14:30:00,54.89,54.9,54.86,54.89,126991.0,47.5765,47.5852,47.5505,47.5765,126991.0
2018-09-07 14:40:00,54.89,54.93,54.88,54.91,200933.0,47.5765,47.6112,47.5678,47.5938,200933.0
2018-09-07 14:50:00,54.91,54.96,54.91,54.94,333416.0,47.5938,47.6372,47.5938,47.6198,333416.0
2018-09-07 15:00:00,54.94,54.96,54.73,54.78,410273.0,47.6198,47.6372,47.4378,47.4812,410273.0
2018-09-07 15:10:00,54.78,54.84,54.76,54.77,214993.0,47.4812,47.5332,47.4638,47.4725,214993.0
2018-09-07 15:20:00,54.78,54.81,54.74,54.8,292208.0,47.4812,47.5072,47.4465,47.4985,292208.0
2018-09-07 15:30:00,54.8,54.81,54.75,54.8,323139.0,47.4985,47.5072,47.4552,47.4985,323139.0
2018-09-07 15:40:00,54.8,54.85,54.78,54.84,392435.0,47.4985,47.5418,47.4812,47.5332,392435.0
2018-09-07 15:50:00,54.83,54.9,54.76,54.86,789835.0,47.5245,47.5852,47.4638,47.5505,789835.0
2018-09-10 09:30:00,54.94,55.03,54.71,54.95,714950.0,47.6198,47.6979,47.4205,47.6285,714950.0
2018-09-10 09:40:00,54.95,55.0,54.86,54.97,281995.0,47.6285,47.6719,47.5505,47.6459,281995.0
2018-09-10 09:50:00,54.97,55.02,54.94,54.99,191535.0,47.6459,47.6892,47.6198,47.6632,191535.0
2018-09-10 10:00:00,55.0,55.02,54.79,54.81,232943.0,47.6719,47.6892,47.4898,47.5072,232943.0
2018-09-10 10:10:00,54.81,54.83,54.71,54.75,178178.0,47.5072,47.5245,47.4205,47.4552,178178.0
2018-09-10 10:20:00,54.74,54.79,54.73,54.79,124207.0,47.4465,47.4898,47.4378,47.4898,124207.0
2018-09-10 10:30:00,54.78,54.8,54.73,54.78,157477.0,47.4812,47.4985,47.4378,47.4812,157477.0
2018-09-10 10:40:00,54.79,54.79,54.7,54.76,162537.0,47.4898,47.4898,47.4118,47.4638,162537.0
2018-09-10 10:50:00,54.75,54.81,54.6,54.63,172346.0,47.4552,47.5072,47.3252,47.3512,172346.0
2018-09-10 11:00:00,54.63,54.74,54.57,54.73,156576.0,47.3512,47.4465,47.2991,47.4378,156576.0
2018-09-10 11:10:00,54.72,54.76,54.68,54.72,135720.0,47.4292,47.4638,47.3945,47.4292,135720.0
2018-09-10 11:20:00,54.72,54.75,54.66,54.72,91029.0,47.4292,47.4552,47.3772,47.4292,91029.0
2018-09-10 11:30:00,54.73,54.73,54.6,54.62,107109.0,47.4378,47.4378,47.3252,47.3425,107109.0
2018-09-10 11:40:00,54.62,54.65,54.58,54.64,118879.0,47.3425,47.3685,47.3078,47.3598,118879.0
2018-09-10 11:50:00,54.64,54.75,54.64,54.75,111618.0,47.3598,47.4552,47.3598,47.4552,111618.0
2018-09-10 12:00:00,54.75,54.75,54.7,54.72,85761.0,47.4552,47.4552,47.4118,47.4292,85761.0
2018-09-10 12:10:00,54.73,54.81,54.72,54.8,79101.0,47.4378,47.5072,47.4292,47.4985,79101.0
2018-09-10 12:20:00,54.81,54.83,54.74,54.75,95913.0,47.5072,47.5245,47.4465,47.4552,95913.0
2018-09-10 12:30:00,54.76,54.86,54.75,54.85,98590.0,47.4638,47.5505,47.4552,47.5418,98590.0
2018-09-10 12:40:00,54.85,54.9,54.84,54.88,95488.0,47.5418,47.5852,47.5332,47.5678,95488.0
2018-09-10 12:50:00,54.88,54.89,54.85,54.86,61230.0,47.5678,47.5765,47.5418,47.5505,61230.0
2018-09-10 13:00:00,54.87,54.92,54.86,54.89,90423.0,47.5592,47.6025,47.5505,47.5765,90423.0
2018-09-10 13:10:00,54.89,54.9,54.86,54.87,61442.0,47.5765,47.5852,47.5505,47.5592,61442.0
2018-09-10 13:20:00,54.87,54.93,54.86,54.93,80403.0,47.5592,47.6112,47.5505,47.6112,80403.0
2018-09-10 13:30:00,54.93,54.95,54.89,54.9,124140.0,47.6112,47.6285,47.5765,47.5852,124140.0
2018-09-10 13:40:00,54.9,54.94,54.89,54.92,106498.0,47.5852,47.6198,47.5765,47.6025,106498.0
2018-09-10 13:50:00,54.92,54.94,54.89,54.93,113643.0,47.6025,47.6198,47.5765,47.6112,113643.0
2018-09-10 14:00:00,54.92,54.94,54.91,54.93,99111.0,47.6025,47.6198,47.5938,47.6112,99111.0
2018-09-10 14:10:00,54.94,55.03,54.93,55.03,154044.0,47.6198,47.6979,47.6112,47.6979,154044.0
2018-09-10 14:20:00,55.03,55.04,54.98,54.98,149853.0,47.6979,47.7065,47.6545,47.6545,149853.0
2018-09-10 14:30:00,54.99,55.0,54.96,54.98,129636.0,47.6632,47.6719,47.6372,47.6545,129636.0
2018-09-10 14:40:00,54.99,55.02,54.95,55.01,143491.0,47.6632,47.6892,47.6285,47.6805,143491.0
2018-09-10 14:50:00,55.01,55.05,55.01,55.03,168814.0,47.6805,47.7152,47.6805,47.6979,168814.0
2018-09-10 15:00:00,55.03,55.1,55.03,55.1,146524.0,47.6979,47.7585,47.6979,47.7585,146524.0
2018-09-10 15:10:00,55.1,55.11,55.06,55.07,199261.0,47.7585,47.7672,47.7239,47.7325,199261.0
2018-09-10 15:20:00,55.08,55.1,55.06,55.1,197973.0,47.7412,47.7585,47.7239,47.7585,197973.0
2018-09-10 15:30:00,55.1,55.1,55.0,55.01,307853.0,47.7585,47.7585,47.6719,47.6805,307853.0
2018-09-10 15:40:00,55.0,55.05,55.0,55.03,277106.0,47.6719,47.7152,47.6719,47.6979,277106.0
2018-09-10 15:50:00,55.03,55.03,54.91,54.98,788373.0,47.6979,47.6979,47.5938,47.6545,788373.0
2018-09-11 09:30:00,54.87,55.0,54.76,54.85,307877.0,47.5592,47.6719,47.4638,47.5418,307877.0
2018-09-11 09:40:00,54.84,54.99,54.84,54.91,240268.0,47.5332,47.6632,47.5332,47.5938,240268.0
2018-09-11 09:50:00,54.91,55.03,54.91,55.03,202107.0,47.5938,47.6979,47.5938,47.6979,202107.0
2018-09-11 10:00:00,55.03,55.04,54.91,54.97,254443.0,47.6979,47.7065,47.5938,47.6459,254443.0
2018-09-11 10:10:00,54.97,55.03,54.95,55.02,141269.0,47.6459,47.6979,47.6285,47.6892,141269.0
2018-09-11 10:20:00,55.02,55.06,54.96,54.96,173093.0,47.6892,47.7239,47.6372,47.6372,173093.0
2018-09-11 10:30:00,54.96,55.02,54.95,55.01,109813.0,47.6372,47.6892,47.6285,47.6805,109813.0
2018-09-11 10:40:00,55.01,55.01,54.94,54.98,160812.0,47.6805,47.6805,47.6198,47.6545,160812.0
2018-09-11 10:50:00,54.98,55.0,54.94,55.0,114585.0,47.6545,47.6719,47.6198,47.6719,114585.0
2018-09-11 11:00:00,55.0,55.15,54.99,55.13,192191.0,47.6719,47.8019,47.6632,47.7845,192191.0
2018-09-11 11:10:00,55.12,55.17,55.09,55.14,105773.0,47.7759,47.8192,47.7499,47.7932,105773.0
2018-09-11 11:20:00,55.14,55.21,55.13,55.2,129211.0,47.7932,47.8539,47.7845,47.8452,129211.0
2018-09-11 11:30:00,55.21,55.24,55.19,55.23,118013.0,47.8539,47.8799,47.8365,47.8712,118013.0
2018-09-11 11:40:00,55.22,55.26,55.21,55.24,146790.0,47.8625,47.8972,47.8539,47.8799,146790.0
2018-09-11 11:50:00,55.24,55.37,55.24,55.37,207864.0,47.8799,47.9926,47.8799,47.9926,207864.0
2018-09-11 12:00:00,55.37,55.38,55.31,55.37,167027.0,47.9926,48.0012,47.9406,47.9926,167027.0
2018-09-11 12:10:00,55.38,55.39,55.33,55.37,111649.0,48.0012,48.0099,47.9579,47.9926,111649.0
2018-09-11 12:20:00,55.36,55.39,55.35,55.36,93954.0,47.9839,48.0099,47.9752,47.9839,93954.0
2018-09-11 12:30:00,55.35,55.38,55.34,55.38,151639.0,47.9752,48.0012,47.9666,48.0012,151639.0
2018-09-11 12:40:00,55.37,55.38,55.32,55.37,121398.0,47.9926,48.0012,47.9492,47.9926,121398.0
2018-09-11 12:50:00,55.37,55.4,55.36,55.38,78990.0,47.9926,48.0186,47.9839,48.0012,78990.0
2018-09-11 13:00:00,55.38,55.4,55.28,55.29,201316.0,48.0012,48.0186,47.9145,47.9232,201316.0
2018-09-11 13:10:00,55.28,55.29,55.22,55.25,148775.0,47.9145,47.9232,47.8625,47.8885,148775.0
2018-09-11 13:20:00,55.25,55.26,55.18,55.2,88846.0,47.8885,47.8972,47.8279,47.8452,88846.0
2018-09-11 13:30:00,55.2,55.21,55.17,55.2,115444.0,47.8452,47.8539,47.8192,47.8452,115444.0
2018-09-11 13:40:00,55.19,55.21,55.18,55.2,76617.0,47.8365,47.8539,47.8279,47.8452,76617.0
2018-09-11 13:50:00,55.2,55.2,55.18,55.19,80776.0,47.8452,47.8452,47.8279,47.8365,80776.0
2018-09-11 14:00:00,55.19,55.2,55.14,55.15,128200.0,47.8365,47.8452,47.7932,47.8019,128200.0
2018-09-11 14:10:00,55.15,55.2,55.12,55.2,207894.0,47.8019,47.8452,47.7759,47.8452,207894.0
2018-09-11 14:20:00,55.19,55.21,55.18,55.21,114842.0,47.8365,47.8539,47.8279,47.8539,114842.0
2018-09-11 14:30:00,55.2,55.27,55.19,55.27,130889.0,47.8452,47.9059,47.8365,47.9059,130889.0
2018-09-11 14:40:00,55.27,55.27,55.25,55.26,120887.0,47.9059,47.9059,47.8885,47.8972,120887.0
2018-09-11 14:50:00,55.26,55.35,55.25,55.32,198407.0,47.8972,47.9752,47.8885,47.9492,198407.0
2018-09-11 15:00:00,55.33,55.36,55.31,55.32,114001.0,47.9579,47.9839,47.9406,47.9492,114001.0
2018-09-11 15:10:00,55.32,55.34,55.25,55.27,146331.0,47.9492,47.9666,47.8885,47.9059,146331.0
2018-09-11 15:20:00,55.26,55.27,55.22,55.23,115889.0,47.8972,47.9059,47.8625,47.8712,115889.0
2018-09-11 15:30:00,55.23,55.24,55.08,55.08,180079.0,47.8712,47.8799,47.7412,47.7412,180079.0
2018-09-11 15:40:00,55.08,55.13,55.07,55.11,325410.0,47.7412,47.7845,47.7325,47.7672,325410.0
2018-09-11 15:50:00,55.1,55.18,55.05,55.12,920252.0,47.7585,47.8279,47.7152,47.7759,920252.0
2018-09-12 09:30:00,55.2,55.2,54.32,54.55,543077.0,47.8452,47.8452,47.0825,47.2818,543077.0
2018-09-12 09:40:00,54.56,54.89,54.53,54.77,341685.0,47.2905,47.5765,47.2645,47.4725,341685.0
2018-09-12 09:50:00,54.77,54.97,54.76,54.88,186306.0,47.4725,47.6459,47.4638,47.5678,186306.0
2018-09-12 10:00:00,54.89,54.93,54.81,54.85,206533.0,47.5765,47.6112,47.5072,47.5418,206533.0
2018-09-12 10:10:00,54.84,54.86,54.75,54.8,137955.0,47.5332,47.5505,47.4552,47.4985,137955.0
2018-09-12 10:20:00,54.8,54.81,54.75,54.81,107141.0,47.4985,47.5072,47.4552,47.5072,107141.0
2018-09-12 10:30:00,54.81,54.91,54.81,54.85,154600.0,47.5072,47.5938,47.5072,47.5418,154600.0
2018-09-12 10:40:00,54.84,54.85,54.8,54.84,114602.0,47.5332,47.5418,47.4985,47.5332,114602.0
2018-09-12 10:50:00,54.84,54.92,54.83,54.88,145483.0,47.5332,47.6025,47.5245,47.5678,145483.0
2018-09-12 11:00:00,54.88,54.9,54.82,54.82,133676.0,47.5678,47.5852,47.5158,47.5158,133676.0
2018-09-12 11:10:00,54.82,55.02,54.82,55.0,184012.0,47.5158,47.6892,47.5158,47.6719,184012.0
2018-09-12 11:20:00,55.01,55.12,55.0,55.08,140120.0,47.6805,47.7759,47.6719,47.7412,140120.0
2018-09-12 11:30:00,55.08,55.12,55.03,55.06,83491.0,47.7412,47.7759,47.6979,47.7239,83491.0
2018-09-12 11:40:00,55.05,55.09,55.0,55.02,98084.0,47.7152,47.7499,47.6719,47.6892,98084.0
2018-09-12 11:50:00,55.02,55.03,54.94,54.99,88267.0,47.6892,47.6979,47.6198,47.6632,88267.0
2018-09-12 12:00:00,54.98,55.09,54.97,55.02,151587.0,47.6545,47.7499,47.6459,47.6892,151587.0
2018-09-12 12:10:00,55.01,55.06,55.0,55.04,71494.0,47.6805,47.7239,47.6719,47.7065,71494.0
2018-09-12 12:20:00,55.05,55.1,55.04,55.09,77156.0,47.7152,47.7585,47.7065,47.7499,77156.0
2018-09-12 12:30:00,55.09,55.1,55.07,55.08,90266.0,47.7499,47.7585,47.7325,47.7412,90266.0
2018-09-12 12:40:00,55.09,55.13,55.08,55.12,117739.0,47.7499,47.7845,47.7412,47.7759,117739.0
2018-09-12 12:50:00,55.12,55.17,55.11,55.15,114909.0,47.7759,47.8192,47.7672,47.8019,114909.0
2018-09-12 13:00:00,55.16,55.16,54.97,55.05,212368.0,47.8105,47.8105,47.6459,47.7152,212368.0
2018-09-12 13:10:00,55.05,55.1,55.02,55.02,80586.0,47.7152,47.7585,47.6892,47.6892,80586.0
2018-09-12 13:20:00,55.03,55.1,55.02,55.07,83683.0,47.6979,47.7585,47.6892,47.7325,83683.0
2018-09-12 13:30:00,55.06,55.09,55.02,55.03,90532.0,47.7239,47.7499,47.6892,47.6979,90532.0
2018-09-12 13:40:00,55.03,55.05,54.98,55.01,83092.0,47.6979,47.7152,47.6545,47.6805,83092.0
2018-09-12 13:50:00,55.01,55.04,54.98,55.04,106983.0,47.6805,47.7065,47.6545,47.7065,106983.0
2018-09-12 14:00:00,55.04,55.05,54.99,55.01,101548.0,47.7065,47.7152,47.6632,47.6805,101548.0
2018-09-12 14:10:00,55.01,55.02,54.95,55.01,129713.0,47.6805,47.6892,47.6285,47.6805,129713.0
2018-09-12 14:20:00,55.0,55.01,54.95,54.96,86096.0,47.6719,47.6805,47.6285,47.6372,86096.0
2018-09-12 14:30:00,54.96,55.0,54.94,55.0,90430.0,47.6372,47.6719,47.6198,47.6719,90430.0
2018-09-12 14:40:00,54.99,55.04,54.99,55.04,141949.0,47.6632,47.7065,47.6632,47.7065,141949.0
2018-09-12 14:50:00,55.04,55.09,55.01,55.01,139574.0,47.7065,47.7499,47.6805,47.6805,139574.0
2018-09-12 15:00:00,55.02,55.02,54.93,54.95,143011.0,47.6892,47.6892,47.6112,47.6285,143011.0
2018-09-12 15:10:00,54.95,54.97,54.9,54.93,139302.0,47.6285,47.6459,47.5852,47.6112,139302.0
2018-09-12 15:20:00,54.94,54.95,54.87,54.88,149094.0,47.6198,47.6285,47.5592,47.5678,149094.0
2018-09-12 15:30:00,54.88,54.99,54.87,54.97,217990.0,47.5678,47.6632,47.5592,47.6459,217990.0
2018-09-12 15:40:00,54.97,54.98,54.9,54.91,170476.0,47.6459,47.6545,47.5852,47.5938,170476.0
2018-09-12 15:50:00,54.92,55.0,54.91,54.96,552164.0,47.6025,47.6719,47.5938,47.6372,552164.0
2018-09-13 09:30:00,55.12,55.25,54.93,55.25,299965.0,47.7759,47.8885,47.6112,47.8885,299965.0
2018-09-13 09:40:00,55.25,55.52,55.24,55.48,252502.0,47.8885,48.1226,47.8799,48.0879,252502.0
2018-09-13 09:50:00,55.49,55.57,55.44,55.5,162702.0,48.0966,48.1659,48.0532,48.1052,162702.0
2018-09-13 10:00:00,55.5,55.54,55.46,55.5,141113.0,48.1052,48.1399,48.0706,48.1052,141113.0
2018-09-13 10:10:00,55.51,55.54,55.37,55.38,133357.0,48.1139,48.1399,47.9926,48.0012,133357.0
2018-09-13 10:20:00,55.38,55.48,55.36,55.4,119585.0,48.0012,48.0879,47.9839,48.0186,119585.0
2018-09-13 10:30:00,55.4,55.42,55.24,55.25,107218.0,48.0186,48.0359,47.8799,47.8885,107218.0
2018-09-13 10:40:00,55.25,55.28,55.2,55.24,153162.0,47.8885,47.9145,47.8452,47.8799,153162.0
2018-09-13 10:50:00,55.23,55.24,55.11,55.15,132252.0,47.8712,47.8799,47.7672,47.8019,132252.0
2018-09-13 11:00:00,55.15,55.17,55.07,55.16,138809.0,47.8019,47.8192,47.7325,47.8105,138809.0
2018-09-13 11:10:00,55.17,55.22,55.14,55.15,102728.0,47.8192,47.8625,47.7932,47.8019,102728.0
2018-09-13 11:20:00,55.15,55.17,55.07,55.08,83324.0,47.8019,47.8192,47.7325,47.7412,83324.0
2018-09-13 11:30:00,55.08,55.12,55.0,55.11,149267.0,47.7412,47.7759,47.6719,47.7672,149267.0
2018-09-13 11:40:00,55.11,55.12,55.03,55.08,79132.0,47.7672,47.7759,47.6979,47.7412,79132.0
2018-09-13 11:50:00,55.09,55.11,55.05,55.07,146119.0,47.7499,47.7672,47.7152,47.7325,146119.0
2018-09-13 12:00:00,55.06,55.1,55.04,55.06,82073.0,47.7239,47.7585,47.7065,47.7239,82073.0
2018-09-13 12:10:00,55.05,55.13,55.05,55.12,60478.0,47.7152,47.7845,47.7152,47.7759,60478.0
2018-09-13 12:20:00,55.12,55.18,55.12,55.18,62282.0,47.7759,47.8279,47.7759,47.8279,62282.0
2018-09-13 12:30:00,55.18,55.19,55.17,55.18,57451.0,47.8279,47.8365,47.8192,47.8279,57451.0
2018-09-13 12:40:00,55.19,55.19,55.14,55.15,67962.0,47.8365,47.8365,47.7932,47.8019,67962.0
2018-09-13 12:50:00,55.14,55.18,55.12,55.16,116184.0,47.7932,47.8279,47.7759,47.8105,116184.0
2018-09-13 13:00:00,55.16,55.17,55.15,55.16,45988.0,47.8105,47.8192,47.8019,47.8105,45988.0
2018-09-13 13:10:00,55.16,55.17,55.12,55.14,101710.0,47.8105,47.8192,47.7759,47.7932,101710.0
2018-09-13 13:20:00,55.14,55.15,55.13,55.14,48693.0,47.7932,47.8019,47.7845,47.7932,48693.0
2018-09-13 13:30:00,55.14,55.15,55.11,55.11,85989.0,47.7932,47.8019,47.7672,47.7672,85989.0
2018-09-13 13:40:00,55.11,55.12,55.06,55.07,114498.0,47.7672,47.7759,47.7239,47.7325,114498.0
2018-09-13 13:50:00,55.07,55.1,54.97,54.97,279462.0,47.7325,47.7585,47.6459,47.6459,279462.0
2018-09-13 14:00:00,54.97,55.01,54.86,54.87,287391.0,47.6459,47.6805,47.5505,47.5592,287391.0
2018-09-13 14:10:00,54.88,54.92,54.87,54.88,106194.0,47.5678,47.6025,47.5592,47.5678,106194.0
2018-09-13 14:20:00,54.88,54.93,54.86,54.92,76731.0,47.5678,47.6112,47.5505,47.6025,76731.0
2018-09-13 14:30:00,54.92,54.93,54.88,54.89,57353.0,47.6025,47.6112,47.5678,47.5765,57353.0
2018-09-13 14:40:00,54.89,54.9,54.83,54.84,130608.0,47.5765,47.5852,47.5245,47.5332,130608.0
2018-09-13 14:50:00,54.84,54.88,54.83,54.84,179591.0,47.5332,47.5678,47.5245,47.5332,179591.0
2018-09-13 15:00:00,54.84,54.84,54.79,54.83,163176.0,47.5332,47.5332,47.4898,47.5245,163176.0
2018-09-13 15:10:00,54.83,54.83,54.79,54.8,103275.0,47.5245,47.5245,47.4898,47.4985,103275.0
2018-09-13 15:20:00,54.8,54.87,54.79,54.84,159759.0,47.4985,47.5592,47.4898,47.5332,159759.0
2018-09-13 15:30:00,54.83,54.85,54.79,54.79,219538.0,47.5245,47.5418,47.4898,47.4898,219538.0
2018-09-13 15:40:00,54.79,54.82,54.74,54.79,243207.0,47.4898,47.5158,47.4465,47.4898,243207.0
2018-09-13 15:50:00,54.8,54.91,54.79,54.91,583215.0,47.4985,47.5938,47.4898,47.5938,583215.0
2018-09-14 09:30:00,55.0,55.0,54.66,54.8,333001.0,47.6719,47.6719,47.3772,47.4985,333001.0
2018-09-14 09:40:00,54.79,54.9,54.76,54.84,149022.0,47.4898,47.5852,47.4638,47.5332,149022.0
2018-09-14 09:50:00,54.84,54.93,54.79,54.84,134278.0,47.5332,47.6112,47.4898,47.5332,134278.0
2018-09-14 10:00:00,54.84,54.92,54.61,54.61,177986.0,47.5332,47.6025,47.3338,47.3338,177986.0
2018-09-14 10:10:00,54.62,54.73,54.61,54.72,164782.0,47.3425,47.4378,47.3338,47.4292,164782.0
2018-09-14 10:20:00,54.72,54.86,54.72,54.84,84298.0,47.4292,47.5505,47.4292,47.5332,84298.0
2018-09-14 10:30:00,54.84,54.96,54.83,54.91,87892.0,47.5332,47.6372,47.5245,47.5938,87892.0
2018-09-14 10:40:00,54.91,54.95,54.84,54.86,92044.0,47.5938,47.6285,47.5332,47.5505,92044.0
2018-09-14 10:50:00,54.86,54.87,54.77,54.83,90103.0,47.5505,47.5592,47.4725,47.5245,90103.0
2018-09-14 11:00:00,54.83,54.87,54.8,54.84,90878.0,47.5245,47.5592,47.4985,47.5332,90878.0
2018-09-14 11:10:00,54.85,54.86,54.8,54.82,103541.0,47.5418,47.5505,47.4985,47.5158,103541.0
2018-09-14 11:20:00,54.83,54.83,54.79,54.8,71494.0,47.5245,47.5245,47.4898,47.4985,71494.0
2018-09-14 11:30:00,54.81,54.86,54.79,54.84,73256.0,47.5072,47.5505,47.4898,47.5332,73256.0
2018-09-14 11:40:00,54.84,54.88,54.82,54.88,94745.0,47.5332,47.5678,47.5158,47.5678,94745.0
2018-09-14 11:50:00,54.88,54.93,54.86,54.93,75820.0,47.5678,47.6112,47.5505,47.6112,75820.0
2018-09-14 12:00:00,54.93,54.93,54.78,54.85,118896.0,47.6112,47.6112,47.4812,47.5418,118896.0
2018-09-14 12:10:00,54.86,54.9,54.84,54.86,65322.0,47.5505,47.5852,47.5332,47.5505,65322.0
2018-09-14 12:20:00,54.87,54.88,54.84,54.85,80824.0,47.5592,47.5678,47.5332,47.5418,80824.0
2018-09-14 12:30:00,54.84,54.89,54.83,54.88,65304.0,47.5332,47.5765,47.5245,47.5678,65304.0
2018-09-14 12:40:00,54.89,54.93,54.88,54.89,97544.0,47.5765,47.6112,47.5678,47.5765,97544.0
2018-09-14 12:50:00,54.88,54.89,54.83,54.88,70201.0,47.5678,47.5765,47.5245,47.5678,70201.0
2018-09-14 13:00:00,54.87,54.91,54.83,54.83,91214.0,47.5592,47.5938,47.5245,47.5245,91214.0
2018-09-14 13:10:00,54.83,54.84,54.75,54.77,88564.0,47.5245,47.5332,47.4552,47.4725,88564.0
2018-09-14 13:20:00,54.77,54.78,54.73,54.73,94291.0,47.4725,47.4812,47.4378,47.4378,94291.0
2018-09-14 13:30:00,54.73,54.78,54.73,54.76,71924.0,47.4378,47.4812,47.4378,47.4638,71924.0
2018-09-14 13:40:00,54.77,54.77,54.71,54.73,90454.0,47.4725,47.4725,47.4205,47.4378,90454.0
2018-09-14 13:50:00,54.73,54.77,54.71,54.77,103928.0,47.4378,47.4725,47.4205,47.4725,103928.0
2018-09-14 14:00:00,54.77,54.83,54.77,54.78,114184.0,47.4725,47.5245,47.4725,47.4812,114184.0
2018-09-14 14:10:00,54.78,54.82,54.77,54.82,73923.0,47.4812,47.5158,47.4725,47.5158,73923.0
2018-09-14 14:20:00,54.82,54.86,54.81,54.86,101982.0,47.5158,47.5505,47.5072,47.5505,101982.0
2018-09-14 14:30:00,54.86,54.92,54.84,54.89,99394.0,47.5505,47.6025,47.5332,47.5765,99394.0
2018-09-14 14:40:00,54.89,54.89,54.84,54.85,76752.0,47.5765,47.5765,47.5332,47.5418,76752.0
2018-09-14 14:50:00,54.85,54.88,54.83,54.84,100819.0,47.5418,47.5678,47.5245,47.5332,100819.0
2018-09-14 15:00:00,54.85,54.9,54.82,54.9,94520.0,47.5418,47.5852,47.5158,47.5852,94520.0
2018-09-14 15:10:00,54.9,54.91,54.83,54.84,206878.0,47.5852,47.5938,47.5245,47.5332,206878.0
2018-09-14 15:20:00,54.84,54.87,54.73,54.74,247624.0,47.5332,47.5592,47.4378,47.4465,247624.0
2018-09-14 15:30:00,54.74,54.9,54.73,54.9,152497.0,47.4465,47.5852,47.4378,47.5852,152497.0
2018-09-14 15:40:00,54.9,54.9,54.81,54.83,225249.0,47.5852,47.5852,47.5072,47.5245,225249.0
2018-09-14 15:50:00,54.82,54.9,54.73,54.75,626469.0,47.5158,47.5852,47.4378,47.4552,626469.0
2018-09-17 09:30:00,54.7,54.86,54.42,54.48,311160.0,47.4118,47.5505,47.1691,47.2211,311160.0
2018-09-17 09:40:00,54.49,54.52,54.32,54.4,301968.0,47.2298,47.2558,47.0825,47.1518,301968.0
2018-09-17 09:50:00,54.41,54.48,54.27,54.31,250802.0,47.1605,47.2211,47.0391,47.0738,250802.0
2018-09-17 10:00:00,54.31,54.52,54.31,54.41,261358.0,47.0738,47.2558,47.0738,47.1605,261358.0
2018-09-17 10:10:00,54.41,54.52,54.36,54.48,203011.0,47.1605,47.2558,47.1171,47.2211,203011.0
2018-09-17 10:20:00,54.48,54.55,54.39,54.4,184056.0,47.2211,47.2818,47.1431,47.1518,184056.0
2018-09-17 10:30:00,54.4,54.48,54.39,54.41,140834.0,47.1518,47.2211,47.1431,47.1605,140834.0
2018-09-17 10:40:00,54.41,54.47,54.38,54.45,151371.0,47.1605,47.2125,47.1345,47.1951,151371.0
2018-09-17 10:50:00,54.45,54.46,54.37,54.4,255978.0,47.1951,47.2038,47.1258,47.1518,255978.0
2018-09-17 11:00:00,54.4,54.52,54.4,54.52,177699.0,47.1518,47.2558,47.1518,47.2558,177699.0
2018-09-17 11:10:00,54.52,54.52,54.42,54.46,108819.0,47.2558,47.2558,47.1691,47.2038,108819.0
2018-09-17 11:20:00,54.46,54.5,54.41,54.46,137778.0,47.2038,47.2385,47.1605,47.2038,137778.0
2018-09-17 11:30:00,54.46,54.59,54.46,54.52,148357.0,47.2038,47.3165,47.2038,47.2558,148357.0
2018-09-17 11:40:00,54.53,54.55,54.48,54.52,126585.0,47.2645,47.2818,47.2211,47.2558,126585.0
2018-09-17 11:50:00,54.51,54.54,54.47,54.49,151521.0,47.2471,47.2731,47.2125,47.2298,151521.0
2018-09-17 12:00:00,54.5,54.53,54.49,54.5,105418.0,47.2385,47.2645,47.2298,47.2385,105418.0
2018-09-17 12:10:00,54.5,54.53,54.48,54.51,102492.0,47.2385,47.2645,47.2211,47.2471,102492.0
2018-09-17 12:20:00,54.52,54.58,54.49,54.56,149900.0,47.2558,47.3078,47.2298,47.2905,149900.0
2018-09-17 12:30:00,54.56,54.63,54.56,54.59,159790.0,47.2905,47.3512,47.2905,47.3165,159790.0
2018-09-17 12:40:00,54.59,54.61,54.52,54.52,130039.0,47.3165,47.3338,47.2558,47.2558,130039.0
2018-09-17 12:50:00,54.53,54.54,54.46,54.51,115446.0,47.2645,47.2731,47.2038,47.2471,115446.0
2018-09-17 13:00:00,54.51,54.59,54.5,54.58,95486.0,47.2471,47.3165,47.2385,47.3078,95486.0
2018-09-17 13:10:00,54.58,54.58,54.53,54.54,60417.0,47.3078,47.3078,47.2645,47.2731,60417.0
2018-09-17 13:20:00,54.53,54.59,54.53,54.58,106432.0,47.2645,47.3165,47.2645,47.3078,106432.0
2018-09-17 13:30:00,54.58,54.61,54.54,54.6,88712.0,47.3078,47.3338,47.2731,47.3252,88712.0
2018-09-17 13:40:00,54.59,54.67,54.59,54.65,105400.0,47.3165,47.3858,47.3165,47.3685,105400.0
2018-09-17 13:50:00,54.65,54.7,54.64,54.68,65457.0,47.3685,47.4118,47.3598,47.3945,65457.0
2018-09-17 14:00:00,54.68,54.72,54.67,54.67,96561.0,47.3945,47.4292,47.3858,47.3858,96561.0
2018-09-17 14:10:00,54.67,54.7,54.62,54.67,92175.0,47.3858,47.4118,47.3425,47.3858,92175.0
2018-09-17 14:20:00,54.67,54.71,54.66,54.68,70349.0,47.3858,47.4205,47.3772,47.3945,70349.0
2018-09-17 14:30:00,54.67,54.72,54.65,54.72,63643.0,47.3858,47.4292,47.3685,47.4292,63643.0
2018-09-17 14:40:00,54.72,54.72,54.71,54.71,76644.0,47.4292,47.4292,47.4205,47.4205,76644.0
2018-09-17 14:50:00,54.71,54.72,54.58,54.61,179456.0,47.4205,47.4292,47.3078,47.3338,179456.0
2018-09-17 15:00:00,54.61,54.67,54.61,54.65,129837.0,47.3338,47.3858,47.3338,47.3685,129837.0
2018-09-17 15:10:00,54.65,54.66,54.6,54.61,117802.0,47.3685,47.3772,47.3252,47.3338,117802.0
2018-09-17 15:20:00,54.61,54.61,54.56,54.57,99760.0,47.3338,47.3338,47.2905,47.2991,99760.0
2018-09-17 15:30:00,54.57,54.67,54.56,54.66,166213.0,47.2991,47.3858,47.2905,47.3772,166213.0
2018-09-17 15:40:00,54.66,54.69,54.64,54.67,191488.0,47.3772,47.4032,47.3598,47.3858,191488.0
2018-09-17 15:50:00,54.67,54.67,54.5,54.57,759333.0,47.3858,47.3858,47.2385,47.2991,759333.0
2018-09-18 09:30:00,54.48,54.82,54.1,54.78,364516.0,47.2211,47.5158,46.8918,47.4812,364516.0
2018-09-18 09:40:00,54.79,54.97,54.78,54.82,254591.0,47.4898,47.6459,47.4812,47.5158,254591.0
2018-09-18 09:50:00,54.81,54.81,54.68,54.71,188658.0,47.5072,47.5072,47.3945,47.4205,188658.0
2018-09-18 10:00:00,54.72,54.75,54.63,54.63,186271.0,47.4292,47.4552,47.3512,47.3512,186271.0
2018-09-18 10:10:00,54.63,54.66,54.57,54.63,142067.0,47.3512,47.3772,47.2991,47.3512,142067.0
2018-09-18 10:20:00,54.64,54.78,54.63,54.77,166911.0,47.3598,47.4812,47.3512,47.4725,166911.0
2018-09-18 10:30:00,54.77,54.82,54.76,54.77,124627.0,47.4725,47.5158,47.4638,47.4725,124627.0
2018-09-18 10:40:00,54.77,54.79,54.55,54.57,275738.0,47.4725,47.4898,47.2818,47.2991,275738.0
2018-09-18 10:50:00,54.56,54.73,54.55,54.69,128027.0,47.2905,47.4378,47.2818,47.4032,128027.0
2018-09-18 11:00:00,54.7,54.8,54.69,54.73,155376.0,47.4118,47.4985,47.4032,47.4378,155376.0
2018-09-18 11:10:00,54.73,54.83,54.72,54.83,110048.0,47.4378,47.5245,47.4292,47.5245,110048.0
2018-09-18 11:20:00,54.83,54.83,54.77,54.78,128856.0,47.5245,47.5245,47.4725,47.4812,128856.0
2018-09-18 11:30:00,54.79,54.85,54.76,54.85,102937.0,47.4898,47.5418,47.4638,47.5418,102937.0
2018-09-18 11:40:00,54.85,54.88,54.82,54.88,109573.0,47.5418,47.5678,47.5158,47.5678,109573.0
2018-09-18 11:50:00,54.87,54.92,54.85,54.91,96948.0,47.5592,47.6025,47.5418,47.5938,96948.0
2018-09-18 12:00:00,54.92,55.0,54.91,54.98,147852.0,47.6025,47.6719,47.5938,47.6545,147852.0
2018-09-18 12:10:00,54.97,55.03,54.92,55.03,150737.0,47.6459,47.6979,47.6025,47.6979,150737.0
2018-09-18 12:20:00,55.03,55.04,55.01,55.04,83185.0,47.6979,47.7065,47.6805,47.7065,83185.0
2018-09-18 12:30:00,55.04,55.12,55.0,55.02,186468.0,47.7065,47.7759,47.6719,47.6892,186468.0
2018-09-18 12:40:00,55.02,55.03,54.94,54.95,130206.0,47.6892,47.6979,47.6198,47.6285,130206.0
2018-09-18 12:50:00,54.94,54.95,54.86,54.89,61681.0,47.6198,47.6285,47.5505,47.5765,61681.0
2018-09-18 13:00:00,54.89,54.93,54.89,54.92,67391.0,47.5765,47.6112,47.5765,47.6025,67391.0
2018-09-18 13:10:00,54.92,54.98,54.92,54.95,89568.0,47.6025,47.6545,47.6025,47.6285,89568.0
2018-09-18 13:20:00,54.96,54.96,54.87,54.89,88180.0,47.6372,47.6372,47.5592,47.5765,88180.0
2018-09-18 13:30:00,54.89,54.95,54.88,54.95,75580.0,47.5765,47.6285,47.5678,47.6285,75580.0
2018-09-18 13:40:00,54.95,55.0,54.94,54.99,106356.0,47.6285,47.6719,47.6198,47.6632,106356.0
2018-09-18 13:50:00,55.0,55.01,54.99,55.0,84980.0,47.6719,47.6805,47.6632,47.6719,84980.0
2018-09-18 14:00:00,55.01,55.09,55.0,55.08,118585.0,47.6805,47.7499,47.6719,47.7412,118585.0
2018-09-18 14:10:00,55.09,55.1,55.08,55.08,91623.0,47.7499,47.7585,47.7412,47.7412,91623.0
2018-09-18 14:20:00,55.08,55.13,55.06,55.13,124175.0,47.7412,47.7845,47.7239,47.7845,124175.0
2018-09-18 14:30:00,55.12,55.19,55.12,55.18,170335.0,47.7759,47.8365,47.7759,47.8279,170335.0
2018-09-18 14:40:00,55.19,55.23,55.18,55.23,98457.0,47.8365,47.8712,47.8279,47.8712,98457.0
2018-09-18 14:50:00,55.22,55.25,55.18,55.24,204938.0,47.8625,47.8885,47.8279,47.8799,204938.0
2018-09-18 15:00:00,55.23,55.24,55.18,55.19,122803.0,47.8712,47.8799,47.8279,47.8365,122803.0
2018-09-18 15:10:00,55.2,55.25,55.18,55.23,143982.0,47.8452,47.8885,47.8279,47.8712,143982.0
2018-09-18 15:20:00,55.23,55.28,55.21,55.21,172084.0,47.8712,47.9145,47.8539,47.8539,172084.0
2018-09-18 15:30:00,55.21,55.21,55.15,55.15,131415.0,47.8539,47.8539,47.8019,47.8019,131415.0
2018-09-18 15:40:00,55.15,55.16,55.04,55.06,287325.0,47.8019,47.8105,47.7065,47.7239,287325.0
2018-09-18 15:50:00,55.05,55.13,54.96,55.08,758468.0,47.7152,47.7845,47.6372,47.7412,758468.0
2018-09-19 09:30:00,55.22,55.59,54.9,55.32,557859.0,47.8625,48.1832,47.5852,47.9492,557859.0
2018-09-19 09:40:00,55.32,55.32,55.06,55.14,386043.0,47.9492,47.9492,47.7239,47.7932,386043.0
2018-09-19 09:50:00,55.13,55.28,55.09,55.2,193700.0,47.7845,47.9145,47.7499,47.8452,193700.0
2018-09-19 10:00:00,55.2,55.32,55.19,55.31,128605.0,47.8452,47.9492,47.8365,47.9406,128605.0
2018-09-19 10:10:00,55.31,55.36,55.24,55.24,148436.0,47.9406,47.9839,47.8799,47.8799,148436.0
2018-09-19 10:20:00,55.24,55.31,55.23,55.24,136417.0,47.8799,47.9406,47.8712,47.8799,136417.0
2018-09-19 10:30:00,55.24,55.28,55.23,55.27,117217.0,47.8799,47.9145,47.8712,47.9059,117217.0
2018-09-19 10:40:00,55.26,55.48,55.26,55.46,137506.0,47.8972,48.0879,47.8972,48.0706,137506.0
2018-09-19 10:50:00,55.47,55.6,55.4,55.57,194507.0,48.0792,48.1919,48.0186,48.1659,194507.0
2018-09-19 11:00:00,55.58,55.78,55.56,55.75,264009.0,48.1746,48.3479,48.1572,48.3219,264009.0
2018-09-19 11:10:00,55.76,55.79,55.49,55.52,305832.0,48.3306,48.3566,48.0966,48.1226,305832.0
2018-09-19 11:20:00,55.52,55.58,55.47,55.48,158363.0,48.1226,48.1746,48.0792,48.0879,158363.0
2018-09-19 11:30:00,55.48,55.58,55.46,55.52,129424.0,48.0879,48.1746,48.0706,48.1226,129424.0
2018-09-19 11:40:00,55.51,55.51,55.41,55.45,96614.0,48.1139,48.1139,48.0272,48.0619,96614.0
2018-09-19 11:50:00,55.45,55.47,55.39,55.44,110847.0,48.0619,48.0792,48.0099,48.0532,110847.0
2018-09-19 12:00:00,55.45,55.5,55.42,55.49,97964.0,48.0619,48.1052,48.0359,48.0966,97964.0
2018-09-19 12:10:00,55.5,55.51,55.45,55.45,76396.0,48.1052,48.1139,48.0619,48.0619,76396.0
2018-09-19 12:20:00,55.46,55.48,55.44,55.48,46777.0,48.0706,48.0879,48.0532,48.0879,46777.0
2018-09-19 12:30:00,55.48,55.48,55.4,55.44,106223.0,48.0879,48.0879,48.0186,48.0532,106223.0
2018-09-19 12:40:00,55.44,55.49,55.43,55.48,60295.0,48.0532,48.0966,48.0446,48.0879,60295.0
2018-09-19 12:50:00,55.48,55.58,55.48,55.58,55539.0,48.0879,48.1746,48.0879,48.1746,55539.0
2018-09-19 13:00:00,55.58,55.59,55.54,55.54,97986.0,48.1746,48.1832,48.1399,48.1399,97986.0
2018-09-19 13:10:00,55.54,55.56,55.51,55.54,69279.0,48.1399,48.1572,48.1139,48.1399,69279.0
2018-09-19 13:20:00,55.54,55.55,55.52,55.53,78742.0,48.1399,48.1486,48.1226,48.1312,78742.0
2018-09-19 13:30:00,55.54,55.55,55.47,55.54,87221.0,48.1399,48.1486,48.0792,48.1399,87221.0
2018-09-19 13:40:00,55.54,55.58,55.49,55.49,81522.0,48.1399,48.1746,48.0966,48.0966,81522.0
2018-09-19 13:50:00,55.5,55.52,55.48,55.5,71858.0,48.1052,48.1226,48.0879,48.1052,71858.0
2018-09-19 14:00:00,55.5,55.51,55.48,55.49,91724.0,48.1052,48.1139,48.0879,48.0966,91724.0
2018-09-19 14:10:00,55.5,55.58,55.48,55.54,103347.0,48.1052,48.1746,48.0879,48.1399,103347.0
2018-09-19 14:20:00,55.54,55.55,55.52,55.53,48250.0,48.1399,48.1486,48.1226,48.1312,48250.0
2018-09-19 14:30:00,55.52,55.53,55.47,55.47,90503.0,48.1226,48.1312,48.0792,48.0792,90503.0
2018-09-19 14:40:00,55.48,55.48,55.46,55.47,60802.0,48.0879,48.0879,48.0706,48.0792,60802.0
2018-09-19 14:50:00,55.48,55.57,55.47,55.53,122134.0,48.0879,48.1659,48.0792,48.1312,122134.0
2018-09-19 15:00:00,55.53,55.58,55.53,55.57,76992.0,48.1312,48.1746,48.1312,48.1659,76992.0
2018-09-19 15:10:00,55.58,55.58,55.53,55.57,119433.0,48.1746,48.1746,48.1312,48.1659,119433.0
2018-09-19 15:20:00,55.57,55.59,55.56,55.58,114002.0,48.1659,48.1832,48.1572,48.1746,114002.0
2018-09-19 15:30:00,55.58,55.59,55.52,55.53,187018.0,48.1746,48.1832,48.1226,48.1312,187018.0
2018-09-19 15:40:00,55.52,55.54,55.48,55.5,210807.0,48.1226,48.1399,48.0879,48.1052,210807.0
2018-09-19 15:50:00,55.51,55.51,55.39,55.44,601774.0,48.1139,48.1139,48.0099,48.0532,601774.0
2018-09-20 09:30:00,55.6,56.43,55.6,56.23,650328.0,48.1919,48.9113,48.1919,48.738,650328.0
2018-09-20 09:40:00,56.22,56.24,56.1,56.17,192931.0,48.7293,48.7466,48.6253,48.686,192931.0
2018-09-20 09:50:00,56.17,56.25,56.0,56.02,308721.0,48.686,48.7553,48.5386,48.556,308721.0
2018-09-20 10:00:00,56.01,56.24,56.0,56.2,314885.0,48.5473,48.7466,48.5386,48.712,314885.0
2018-09-20 10:10:00,56.2,56.33,56.18,56.24,215472.0,48.712,48.8246,48.6946,48.7466,215472.0
2018-09-20 10:20:00,56.24,56.32,56.2,56.28,309879.0,48.7466,48.816,48.712,48.7813,309879.0
2018-09-20 10:30:00,56.29,56.35,56.22,56.26,370036.0,48.79,48.842,48.7293,48.764,370036.0
2018-09-20 10:40:00,56.26,56.37,56.25,56.36,262550.0,48.764,48.8593,48.7553,48.8506,262550.0
2018-09-20 10:50:00,56.36,56.39,56.25,56.27,273798.0,48.8506,48.8767,48.7553,48.7726,273798.0
2018-09-20 11:00:00,56.27,56.33,56.15,56.16,239203.0,48.7726,48.8246,48.6686,48.6773,239203.0
2018-09-20 11:10:00,56.16,56.21,56.1,56.11,166240.0,48.6773,48.7206,48.6253,48.634,166240.0
2018-09-20 11:20:00,56.11,56.15,56.08,56.08,164358.0,48.634,48.6686,48.608,48.608,164358.0
2018-09-20 11:30:00,56.09,56.25,56.08,56.22,216039.0,48.6166,48.7553,48.608,48.7293,216039.0
2018-09-20 11:40:00,56.22,56.35,56.21,56.32,130325.0,48.7293,48.842,48.7206,48.816,130325.0
2018-09-20 11:50:00,56.32,56.35,56.3,56.34,142233.0,48.816,48.842,48.7986,48.8333,142233.0
2018-09-20 12:00:00,56.34,56.4,56.3,56.3,139671.0,48.8333,48.8853,48.7986,48.7986,139671.0
2018-09-20 12:10:00,56.3,56.32,56.27,56.3,125525.0,48.7986,48.816,48.7726,48.7986,125525.0
2018-09-20 12:20:00,56.3,56.37,56.28,56.36,86164.0,48.7986,48.8593,48.7813,48.8506,86164.0
2018-09-20 12:30:00,56.36,56.38,56.33,56.37,106612.0,48.8506,48.868,48.8246,48.8593,106612.0
2018-09-20 12:40:00,56.37,56.43,56.35,56.38,155566.0,48.8593,48.9113,48.842,48.868,155566.0
2018-09-20 12:50:00,56.38,56.47,56.37,56.46,153586.0,48.868,48.946,48.8593,48.9373,153586.0
2018-09-20 13:00:00,56.46,56.47,56.42,56.43,106447.0,48.9373,48.946,48.9027,48.9113,106447.0
2018-09-20 13:10:00,56.43,56.43,56.38,56.4,81550.0,48.9113,48.9113,48.868,48.8853,81550.0
2018-09-20 13:20:00,56.39,56.44,56.36,56.43,121487.0,48.8767,48.92,48.8506,48.9113,121487.0
2018-09-20 13:30:00,56.43,56.46,56.4,56.44,110192.0,48.9113,48.9373,48.8853,48.92,110192.0
2018-09-20 13:40:00,56.43,56.49,56.43,56.48,104784.0,48.9113,48.9633,48.9113,48.9547,104784.0
2018-09-20 13:50:00,56.49,56.5,56.44,56.46,123689.0,48.9633,48.972,48.92,48.9373,123689.0
2018-09-20 14:00:00,56.46,56.5,56.46,56.48,103009.0,48.9373,48.972,48.9373,48.9547,103009.0
2018-09-20 14:10:00,56.48,56.5,56.47,56.49,138491.0,48.9547,48.972,48.946,48.9633,138491.0
2018-09-20 14:20:00,56.49,56.64,56.49,56.62,349269.0,48.9633,49.0933,48.9633,49.076,349269.0
2018-09-20 14:30:00,56.62,56.63,56.55,56.57,168615.0,49.076,49.0847,49.0153,49.0327,168615.0
2018-09-20 14:40:00,56.57,56.67,56.55,56.65,208043.0,49.0327,49.1193,49.0153,49.102,208043.0
2018-09-20 14:50:00,56.66,56.73,56.63,56.67,291701.0,49.1107,49.1714,49.0847,49.1193,291701.0
2018-09-20 15:00:00,56.68,56.71,56.58,56.63,194871.0,49.128,49.154,49.0413,49.0847,194871.0
2018-09-20 15:10:00,56.63,56.68,56.6,56.62,155565.0,49.0847,49.128,49.0587,49.076,155565.0
2018-09-20 15:20:00,56.61,56.64,56.56,56.57,172494.0,49.0673,49.0933,49.024,49.0327,172494.0
2018-09-20 15:30:00,56.56,56.57,56.47,56.5,300050.0,49.024,49.0327,48.946,48.972,300050.0
2018-09-20 15:40:00,56.5,56.5,56.37,56.4,380914.0,48.972,48.972,48.8593,48.8853,380914.0
2018-09-20 15:50:00,56.39,56.47,56.32,56.44,690353.0,48.8767,48.946,48.816,48.92,690353.0
2018-09-21 09:30:00,56.59,56.99,56.52,56.88,2657103.0,49.05,49.3967,48.9893,49.3014,2657103.0
2018-09-21 09:40:00,56.88,56.95,56.79,56.88,277764.0,49.3014,49.362,49.2234,49.3014,277764.0
2018-09-21 09:50:00,56.88,57.1,56.87,57.05,484299.0,49.3014,49.4921,49.2927,49.4487,484299.0
2018-09-21 10:00:00,57.05,57.22,57.02,57.22,456437.0,49.4487,49.5961,49.4227,49.5961,456437.0
2018-09-21 10:10:00,57.22,57.32,57.14,57.21,523158.0,49.5961,49.6827,49.5267,49.5874,523158.0
2018-09-21 10:20:00,57.21,57.26,57.13,57.24,242090.0,49.5874,49.6307,49.5181,49.6134,242090.0
2018-09-21 10:30:00,57.25,57.43,57.24,57.42,340350.0,49.6221,49.7781,49.6134,49.7694,340350.0
2018-09-21 10:40:00,57.41,57.42,57.29,57.35,227717.0,49.7607,49.7694,49.6567,49.7087,227717.0
2018-09-21 10:50:00,57.34,57.48,57.34,57.47,283034.0,49.7001,49.8214,49.7001,49.8128,283034.0
2018-09-21 11:00:00,57.46,57.47,57.39,57.41,197405.0,49.8041,49.8128,49.7434,49.7607,197405.0
2018-09-21 11:10:00,57.41,57.44,57.36,57.44,132855.0,49.7607,49.7868,49.7174,49.7868,132855.0
2018-09-21 11:20:00,57.44,57.46,57.39,57.42,168443.0,49.7868,49.8041,49.7434,49.7694,168443.0
2018-09-21 11:30:00,57.42,57.43,57.28,57.35,148644.0,49.7694,49.7781,49.6481,49.7087,148644.0
2018-09-21 11:40:00,57.36,57.48,57.36,57.47,223467.0,49.7174,49.8214,49.7174,49.8128,223467.0
2018-09-21 11:50:00,57.47,57.54,57.41,57.53,246686.0,49.8128,49.8734,49.7607,49.8648,246686.0
2018-09-21 12:00:00,57.54,57.57,57.48,57.52,243481.0,49.8734,49.8994,49.8214,49.8561,243481.0
2018-09-21 12:10:00,57.51,57.55,57.43,57.47,185460.0,49.8474,49.8821,49.7781,49.8128,185460.0
2018-09-21 12:20:00,57.47,57.47,57.33,57.38,183442.0,49.8128,49.8128,49.6914,49.7347,183442.0
2018-09-21 12:30:00,57.38,57.45,57.34,57.37,344036.0,49.7347,49.7954,49.7001,49.7261,344036.0
2018-09-21 12:40:00,57.37,57.45,57.37,57.42,128422.0,49.7261,49.7954,49.7261,49.7694,128422.0
2018-09-21 12:50:00,57.41,57.46,57.38,57.4,93049.0,49.7607,49.8041,49.7347,49.7521,93049.0
2018-09-21 13:00:00,57.4,57.43,57.37,57.43,85403.0,49.7521,49.7781,49.7261,49.7781,85403.0
2018-09-21 13:10:00,57.43,57.43,57.38,57.39,157426.0,49.7781,49.7781,49.7347,49.7434,157426.0
2018-09-21 13:20:00,57.39,57.44,57.37,57.38,191436.0,49.7434,49.7868,49.7261,49.7347,191436.0
2018-09-21 13:30:00,57.38,57.41,57.33,57.34,121066.0,49.7347,49.7607,49.6914,49.7001,121066.0
2018-09-21 13:40:00,57.34,57.35,57.28,57.33,138399.0,49.7001,49.7087,49.6481,49.6914,138399.0
2018-09-21 13:50:00,57.33,57.36,57.3,57.36,102099.0,49.6914,49.7174,49.6654,49.7174,102099.0
2018-09-21 14:00:00,57.36,57.38,57.31,57.36,180156.0,49.7174,49.7347,49.6741,49.7174,180156.0
2018-09-21 14:10:00,57.36,57.38,57.34,57.38,116239.0,49.7174,49.7347,49.7001,49.7347,116239.0
2018-09-21 14:20:00,57.38,57.5,57.37,57.48,194099.0,49.7347,49.8388,49.7261,49.8214,194099.0
2018-09-21 14:30:00,57.48,57.48,57.39,57.43,166642.0,49.8214,49.8214,49.7434,49.7781,166642.0
2018-09-21 14:40:00,57.42,57.43,57.38,57.38,130262.0,49.7694,49.7781,49.7347,49.7347,130262.0
2018-09-21 14:50:00,57.38,57.39,57.32,57.34,161323.0,49.7347,49.7434,49.6827,49.7001,161323.0
2018-09-21 15:00:00,57.34,57.41,57.27,57.41,406862.0,49.7001,49.7607,49.6394,49.7607,406862.0
2018-09-21 15:10:00,57.41,57.48,57.36,57.4,364017.0,49.7607,49.8214,49.7174,49.7521,364017.0
2018-09-21 15:20:00,57.4,57.4,57.12,57.16,480438.0,49.7521,49.7521,49.5094,49.5441,480438.0
2018-09-21 15:30:00,57.16,57.17,56.98,57.03,494122.0,49.5441,49.5527,49.388,49.4314,494122.0
2018-09-21 15:40:00,57.03,57.04,56.82,56.86,636629.0,49.4314,49.44,49.2494,49.284,636629.0
2018-09-21 15:50:00,56.85,57.47,56.85,57.41,3282289.0,49.2754,49.8128,49.2754,49.7607,3282289.0
2018-09-24 09:30:00,56.9,57.06,56.58,56.82,401042.0,49.3187,49.4574,49.0413,49.2494,401042.0
2018-09-24 09:40:00,56.81,56.87,56.65,56.68,337423.0,49.2407,49.2927,49.102,49.128,337423.0
2018-09-24 09:50:00,56.69,56.88,56.66,56.78,250200.0,49.1367,49.3014,49.1107,49.2147,250200.0
2018-09-24 10:00:00,56.79,56.89,56.71,56.89,233770.0,49.2234,49.31,49.154,49.31,233770.0
2018-09-24 10:10:00,56.9,56.92,56.85,56.87,173511.0,49.3187,49.336,49.2754,49.2927,173511.0
2018-09-24 10:20:00,56.87,56.91,56.82,56.86,218449.0,49.2927,49.3274,49.2494,49.284,218449.0
2018-09-24 10:30:00,56.86,56.97,56.85,56.87,294472.0,49.284,49.3794,49.2754,49.2927,294472.0
2018-09-24 10:40:00,56.87,56.93,56.83,56.92,250843.0,49.2927,49.3447,49.258,49.336,250843.0
2018-09-24 10:50:00,56.92,56.99,56.87,56.96,197556.0,49.336,49.3967,49.2927,49.3707,197556.0
2018-09-24 11:00:00,56.96,57.04,56.9,57.03,132056.0,49.3707,49.44,49.3187,49.4314,132056.0
2018-09-24 11:10:00,57.03,57.07,57.02,57.07,122445.0,49.4314,49.466,49.4227,49.466,122445.0
2018-09-24 11:20:00,57.07,57.27,57.06,57.22,259283.0,49.466,49.6394,49.4574,49.5961,259283.0
2018-09-24 11:30:00,57.21,57.21,57.11,57.16,154667.0,49.5874,49.5874,49.5007,49.5441,154667.0
2018-09-24 11:40:00,57.16,57.23,57.13,57.21,100407.0,49.5441,49.6047,49.5181,49.5874,100407.0
2018-09-24 11:50:00,57.21,57.28,57.2,57.23,116933.0,49.5874,49.6481,49.5787,49.6047,116933.0
2018-09-24 12:00:00,57.23,57.28,57.18,57.2,98933.0,49.6047,49.6481,49.5614,49.5787,98933.0
2018-09-24 12:10:00,57.2,57.2,57.08,57.13,108037.0,49.5787,49.5787,49.4747,49.5181,108037.0
2018-09-24 12:20:00,57.12,57.26,57.11,57.23,116310.0,49.5094,49.6307,49.5007,49.6047,116310.0
2018-09-24 12:30:00,57.23,57.25,57.19,57.25,128540.0,49.6047,49.6221,49.5701,49.6221,128540.0
2018-09-24 12:40:00,57.24,57.35,57.24,57.33,193491.0,49.6134,49.7087,49.6134,49.6914,193491.0
2018-09-24 12:50:00,57.34,57.36,57.25,57.26,119843.0,49.7001,49.7174,49.6221,49.6307,119843.0
2018-09-24 13:00:00,57.26,57.28,57.22,57.24,107670.0,49.6307,49.6481,49.5961,49.6134,107670.0
2018-09-24 13:10:00,57.23,57.26,57.08,57.09,167338.0,49.6047,49.6307,49.4747,49.4834,167338.0
2018-09-24 13:20:00,57.08,57.13,56.99,56.99,168448.0,49.4747,49.5181,49.3967,49.3967,168448.0
2018-09-24 13:30:00,57.0,57.04,56.96,57.04,213258.0,49.4054,49.44,49.3707,49.44,213258.0
2018-09-24 13:40:00,57.03,57.07,56.98,57.0,150480.0,49.4314,49.466,49.388,49.4054,150480.0
2018-09-24 13:50:00,57.0,57.01,56.94,56.96,140240.0,49.4054,49.414,49.3534,49.3707,140240.0
2018-09-24 14:00:00,56.96,57.01,56.93,56.98,158242.0,49.3707,49.414,49.3447,49.388,158242.0
2018-09-24 14:10:00,56.98,57.0,56.95,56.96,139428.0,49.388,49.4054,49.362,49.3707,139428.0
2018-09-24 14:20:00,56.97,56.99,56.92,56.93,123055.0,49.3794,49.3967,49.336,49.3447,123055.0
2018-09-24 14:30:00,56.94,56.94,56.86,56.89,135044.0,49.3534,49.3534,49.284,49.31,135044.0
2018-09-24 14:40:00,56.89,57.02,56.85,57.02,293667.0,49.31,49.4227,49.2754,49.4227,293667.0
2018-09-24 14:50:00,57.01,57.03,56.75,56.77,373682.0,49.414,49.4314,49.1887,49.206,373682.0
2018-09-24 15:00:00,56.76,56.92,56.71,56.91,340581.0,49.1974,49.336,49.154,49.3274,340581.0
2018-09-24 15:10:00,56.9,56.91,56.81,56.84,177668.0,49.3187,49.3274,49.2407,49.2667,177668.0
2018-09-24 15:20:00,56.85,56.89,56.81,56.82,285282.0,49.2754,49.31,49.2407,49.2494,285282.0
2018-09-24 15:30:00,56.83,56.85,56.78,56.8,271370.0,49.258,49.2754,49.2147,49.232,271370.0
2018-09-24 15:40:00,56.8,56.81,56.7,56.72,312594.0,49.232,49.2407,49.1453,49.1627,312594.0
2018-09-24 15:50:00,56.73,56.74,56.66,56.69,804015.0,49.1714,49.18,49.1107,49.1367,804015.0
2018-09-25 09:30:00,56.95,57.29,56.89,57.11,490395.0,49.362,49.6567,49.31,49.5007,490395.0
2018-09-25 09:40:00,57.11,57.14,56.96,57.03,282747.0,49.5007,49.5267,49.3707,49.4314,282747.0
2018-09-25 09:50:00,57.04,57.13,56.9,56.99,275984.0,49.44,49.5181,49.3187,49.3967,275984.0
2018-09-25 10:00:00,56.99,57.01,56.94,56.96,164891.0,49.3967,49.414,49.3534,49.3707,164891.0
2018-09-25 10:10:00,56.96,57.03,56.93,57.0,152780.0,49.3707,49.4314,49.3447,49.4054,152780.0
2018-09-25 10:20:00,57.0,57.0,56.89,56.99,198508.0,49.4054,49.4054,49.31,49.3967,198508.0
2018-09-25 10:30:00,56.99,57.08,56.97,57.05,107156.0,49.3967,49.4747,49.3794,49.4487,107156.0
2018-09-25 10:40:00,57.05,57.16,57.04,57.16,111545.0,49.4487,49.5441,49.44,49.5441,111545.0
2018-09-25 10:50:00,57.15,57.2,57.12,57.14,169306.0,49.5354,49.5787,49.5094,49.5267,169306.0
2018-09-25 11:00:00,57.13,57.2,57.12,57.13,140021.0,49.5181,49.5787,49.5094,49.5181,140021.0
2018-09-25 11:10:00,57.13,57.2,57.13,57.17,95802.0,49.5181,49.5787,49.5181,49.5527,95802.0
2018-09-25 11:20:00,57.18,57.21,57.15,57.19,131271.0,49.5614,49.5874,49.5354,49.5701,131271.0
2018-09-25 11:30:00,57.2,57.21,57.14,57.18,96718.0,49.5787,49.5874,49.5267,49.5614,96718.0
2018-09-25 11:40:00,57.18,57.2,57.15,57.15,130226.0,49.5614,49.5787,49.5354,49.5354,130226.0
2018-09-25 11:50:00,57.16,57.19,57.14,57.15,110972.0,49.5441,49.5701,49.5267,49.5354,110972.0
2018-09-25 12:00:00,57.15,57.22,57.15,57.21,109897.0,49.5354,49.5961,49.5354,49.5874,109897.0
2018-09-25 12:10:00,57.21,57.22,57.18,57.2,80992.0,49.5874,49.5961,49.5614,49.5787,80992.0
2018-09-25 12:20:00,57.21,57.28,57.2,57.27,137161.0,49.5874,49.6481,49.5787,49.6394,137161.0
2018-09-25 12:30:00,57.27,57.27,57.21,57.23,133472.0,49.6394,49.6394,49.5874,49.6047,133472.0
2018-09-25 12:40:00,57.23,57.25,57.14,57.15,111443.0,49.6047,49.6221,49.5267,49.5354,111443.0
2018-09-25 12:50:00,57.16,57.21,57.15,57.2,115082.0,49.5441,49.5874,49.5354,49.5787,115082.0
2018-09-25 13:00:00,57.2,57.22,57.17,57.2,131816.0,49.5787,49.5961,49.5527,49.5787,131816.0
2018-09-25 13:10:00,57.19,57.21,57.14,57.18,123922.0,49.5701,49.5874,49.5267,49.5614,123922.0
2018-09-25 13:20:00,57.18,57.2,57.12,57.2,108357.0,49.5614,49.5787,49.5094,49.5787,108357.0
2018-09-25 13:30:00,57.2,57.2,57.15,57.19,120113.0,49.5787,49.5787,49.5354,49.5701,120113.0
2018-09-25 13:40:00,57.18,57.2,57.1,57.16,163757.0,49.5614,49.5787,49.4921,49.5441,163757.0
2018-09-25 13:50:00,57.16,57.17,57.11,57.16,107785.0,49.5441,49.5527,49.5007,49.5441,107785.0
2018-09-25 14:00:00,57.17,57.21,57.14,57.18,145528.0,49.5527,49.5874,49.5267,49.5614,145528.0
2018-09-25 14:10:00,57.19,57.21,57.15,57.16,118703.0,49.5701,49.5874,49.5354,49.5441,118703.0
2018-09-25 14:20:00,57.16,57.18,57.13,57.17,99846.0,49.5441,49.5614,49.5181,49.5527,99846.0
2018-09-25 14:30:00,57.17,57.18,57.13,57.14,104445.0,49.5527,49.5614,49.5181,49.5267,104445.0
2018-09-25 14:40:00,57.14,57.14,57.07,57.07,137880.0,49.5267,49.5267,49.466,49.466,137880.0
2018-09-25 14:50:00,57.07,57.09,57.04,57.06,244994.0,49.466,49.4834,49.44,49.4574,244994.0
2018-09-25 15:00:00,57.07,57.14,57.07,57.12,198845.0,49.466,49.5267,49.466,49.5094,198845.0
2018-09-25 15:10:00,57.12,57.17,57.12,57.16,104297.0,49.5094,49.5527,49.5094,49.5441,104297.0
2018-09-25 15:20:00,57.15,57.18,57.1,57.1,216842.0,49.5354,49.5614,49.4921,49.4921,216842.0
2018-09-25 15:30:00,57.11,57.15,57.1,57.13,180418.0,49.5007,49.5354,49.4921,49.5181,180418.0
2018-09-25 15:40:00,57.12,57.14,57.01,57.01,224472.0,49.5094,49.5267,49.414,49.414,224472.0
2018-09-25 15:50:00,57.01,57.03,56.83,56.9,1206158.0,49.414,49.4314,49.258,49.3187,1206158.0
2018-09-26 09:30:00,56.8,57.29,56.75,57.28,413559.0,49.232,49.6567,49.1887,49.6481,413559.0
2018-09-26 09:40:00,57.28,57.29,57.19,57.24,182997.0,49.6481,49.6567,49.5701,49.6134,182997.0
2018-09-26 09:50:00,57.25,57.36,57.24,57.28,210524.0,49.6221,49.7174,49.6134,49.6481,210524.0
2018-09-26 10:00:00,57.28,57.43,57.28,57.42,179912.0,49.6481,49.7781,49.6481,49.7694,179912.0
2018-09-26 10:10:00,57.43,57.6,57.42,57.6,297071.0,49.7781,49.9254,49.7694,49.9254,297071.0
2018-09-26 10:20:00,57.6,57.66,57.51,57.64,135774.0,49.9254,49.9774,49.8474,49.9601,135774.0
2018-09-26 10:30:00,57.64,57.67,57.61,57.66,113448.0,49.9601,49.9861,49.9341,49.9774,113448.0
2018-09-26 10:40:00,57.67,57.72,57.55,57.58,169844.0,49.9861,50.0294,49.8821,49.9081,169844.0
2018-09-26 10:50:00,57.58,57.72,57.55,57.71,109471.0,49.9081,50.0294,49.8821,50.0208,109471.0
2018-09-26 11:00:00,57.7,57.8,57.69,57.78,143393.0,50.0121,50.0988,50.0034,50.0814,143393.0
2018-09-26 11:10:00,57.78,57.84,57.78,57.8,160883.0,50.0814,50.1335,50.0814,50.0988,160883.0
2018-09-26 11:20:00,57.79,57.8,57.61,57.69,347869.0,50.0901,50.0988,49.9341,50.0034,347869.0
2018-09-26 11:30:00,57.69,57.71,57.5,57.55,128858.0,50.0034,50.0208,49.8388,49.8821,128858.0
2018-09-26 11:40:00,57.55,57.56,57.44,57.51,92050.0,49.8821,49.8908,49.7868,49.8474,92050.0
2018-09-26 11:50:00,57.5,57.51,57.46,57.46,117755.0,49.8388,49.8474,49.8041,49.8041,117755.0
2018-09-26 12:00:00,57.46,57.48,57.42,57.46,92674.0,49.8041,49.8214,49.7694,49.8041,92674.0
2018-09-26 12:10:00,57.46,57.65,57.45,57.65,126201.0,49.8041,49.9688,49.7954,49.9688,126201.0
2018-09-26 12:20:00,57.65,57.67,57.56,57.61,146372.0,49.9688,49.9861,49.8908,49.9341,146372.0
2018-09-26 12:30:00,57.61,57.64,57.59,57.62,107762.0,49.9341,49.9601,49.9168,49.9428,107762.0
2018-09-26 12:40:00,57.63,57.64,57.6,57.64,99188.0,49.9514,49.9601,49.9254,49.9601,99188.0
2018-09-26 12:50:00,57.64,57.66,57.6,57.63,104613.0,49.9601,49.9774,49.9254,49.9514,104613.0
2018-09-26 13:00:00,57.62,57.64,57.59,57.6,85447.0,49.9428,49.9601,49.9168,49.9254,85447.0
2018-09-26 13:10:00,57.6,57.67,57.6,57.66,75357.0,49.9254,49.9861,49.9254,49.9774,75357.0
2018-09-26 13:20:00,57.66,57.68,57.62,57.63,77422.0,49.9774,49.9948,49.9428,49.9514,77422.0
2018-09-26 13:30:00,57.63,57.63,57.55,57.55,70638.0,49.9514,49.9514,49.8821,49.8821,70638.0
2018-09-26 13:40:00,57.55,57.56,57.54,57.55,49602.0,49.8821,49.8908,49.8734,49.8821,49602.0
2018-09-26 13:50:00,57.55,57.56,57.44,57.49,116717.0,49.8821,49.8908,49.7868,49.8301,116717.0
2018-09-26 14:00:00,57.5,57.67,57.47,57.6,106386.0,49.8388,49.9861,49.8128,49.9254,106386.0
2018-09-26 14:10:00,57.61,57.74,57.6,57.7,119370.0,49.9341,50.0468,49.9254,50.0121,119370.0
2018-09-26 14:20:00,57.7,57.72,57.66,57.67,84727.0,50.0121,50.0294,49.9774,49.9861,84727.0
2018-09-26 14:30:00,57.67,57.7,57.63,57.66,92997.0,49.9861,50.0121,49.9514,49.9774,92997.0
2018-09-26 14:40:00,57.67,57.68,57.56,57.61,95820.0,49.9861,49.9948,49.8908,49.9341,95820.0
2018-09-26 14:50:00,57.61,57.61,57.47,57.48,139484.0,49.9341,49.9341,49.8128,49.8214,139484.0
2018-09-26 15:00:00,57.48,57.49,57.34,57.38,227727.0,49.8214,49.8301,49.7001,49.7347,227727.0
2018-09-26 15:10:00,57.38,57.5,57.36,57.48,158461.0,49.7347,49.8388,49.7174,49.8214,158461.0
2018-09-26 15:20:00,57.48,57.54,57.44,57.51,167920.0,49.8214,49.8734,49.7868,49.8474,167920.0
2018-09-26 15:30:00,57.5,57.53,57.42,57.43,240365.0,49.8388,49.8648,49.7694,49.7781,240365.0
2018-09-26 15:40:00,57.43,57.44,57.21,57.22,276148.0,49.7781,49.7868,49.5874,49.5961,276148.0
2018-09-26 15:50:00,57.22,57.32,57.11,57.28,621904.0,49.5961,49.6827,49.5007,49.6481,621904.0
2018-09-27 09:30:00,57.1,57.32,57.1,57.3,338687.0,49.4921,49.6827,49.4921,49.6654,338687.0
2018-09-27 09:40:00,57.3,57.5,57.3,57.48,141971.0,49.6654,49.8388,49.6654,49.8214,141971.0
2018-09-27 09:50:00,57.47,57.52,57.42,57.49,121514.0,49.8128,49.8561,49.7694,49.8301,121514.0
2018-09-27 10:00:00,57.5,57.63,57.46,57.63,143962.0,49.8388,49.9514,49.8041,49.9514,143962.0
2018-09-27 10:10:00,57.64,57.69,57.61,57.66,111390.0,49.9601,50.0034,49.9341,49.9774,111390.0
2018-09-27 10:20:00,57.66,57.76,57.63,57.76,105021.0,49.9774,50.0641,49.9514,50.0641,105021.0
2018-09-27 10:30:00,57.76,57.79,57.69,57.72,136315.0,50.0641,50.0901,50.0034,50.0294,136315.0
2018-09-27 10:40:00,57.72,57.73,57.62,57.7,140709.0,50.0294,50.0381,49.9428,50.0121,140709.0
2018-09-27 10:50:00,57.69,57.72,57.62,57.66,93166.0,50.0034,50.0294,49.9428,49.9774,93166.0
2018-09-27 11:00:00,57.66,57.74,57.57,57.59,118473.0,49.9774,50.0468,49.8994,49.9168,118473.0
2018-09-27 11:10:00,57.6,57.63,57.56,57.61,92052.0,49.9254,49.9514,49.8908,49.9341,92052.0
2018-09-27 11:20:00,57.61,57.65,57.51,57.56,154545.0,49.9341,49.9688,49.8474,49.8908,154545.0
2018-09-27 11:30:00,57.56,57.56,57.48,57.53,91617.0,49.8908,49.8908,49.8214,49.8648,91617.0
2018-09-27 11:40:00,57.53,57.55,57.49,57.53,108520.0,49.8648,49.8821,49.8301,49.8648,108520.0
2018-09-27 11:50:00,57.53,57.59,57.45,57.59,114338.0,49.8648,49.9168,49.7954,49.9168,114338.0
2018-09-27 12:00:00,57.59,57.67,57.57,57.63,101580.0,49.9168,49.9861,49.8994,49.9514,101580.0
2018-09-27 12:10:00,57.63,57.69,57.56,57.68,93633.0,49.9514,50.0034,49.8908,49.9948,93633.0
2018-09-27 12:20:00,57.69,57.71,57.58,57.61,153531.0,50.0034,50.0208,49.9081,49.9341,153531.0
2018-09-27 12:30:00,57.61,57.62,57.57,57.6,103345.0,49.9341,49.9428,49.8994,49.9254,103345.0
2018-09-27 12:40:00,57.61,57.65,57.59,57.61,108362.0,49.9341,49.9688,49.9168,49.9341,108362.0
2018-09-27 12:50:00,57.62,57.68,57.61,57.64,101201.0,49.9428,49.9948,49.9341,49.9601,101201.0
2018-09-27 13:00:00,57.64,57.67,57.59,57.6,99944.0,49.9601,49.9861,49.9168,49.9254,99944.0
2018-09-27 13:10:00,57.6,57.64,57.58,57.62,80059.0,49.9254,49.9601,49.9081,49.9428,80059.0
2018-09-27 13:20:00,57.62,57.62,57.56,57.61,89267.0,49.9428,49.9428,49.8908,49.9341,89267.0
2018-09-27 13:30:00,57.61,57.62,57.55,57.58,92701.0,49.9341,49.9428,49.8821,49.9081,92701.0
2018-09-27 13:40:00,57.58,57.6,57.53,57.59,67188.0,49.9081,49.9254,49.8648,49.9168,67188.0
2018-09-27 13:50:00,57.59,57.65,57.58,57.62,89335.0,49.9168,49.9688,49.9081,49.9428,89335.0
2018-09-27 14:00:00,57.63,57.65,57.57,57.58,103424.0,49.9514,49.9688,49.8994,49.9081,103424.0
2018-09-27 14:10:00,57.57,57.58,57.52,57.52,75142.0,49.8994,49.9081,49.8561,49.8561,75142.0
2018-09-27 14:20:00,57.52,57.56,57.5,57.5,113718.0,49.8561,49.8908,49.8388,49.8388,113718.0
2018-09-27 14:30:00,57.51,57.55,57.47,57.53,87804.0,49.8474,49.8821,49.8128,49.8648,87804.0
2018-09-27 14:40:00,57.53,57.54,57.45,57.45,96927.0,49.8648,49.8734,49.7954,49.7954,96927.0
2018-09-27 14:50:00,57.45,57.51,57.44,57.48,96081.0,49.7954,49.8474,49.7868,49.8214,96081.0
2018-09-27 15:00:00,57.49,57.52,57.46,57.49,124106.0,49.8301,49.8561,49.8041,49.8301,124106.0
2018-09-27 15:10:00,57.49,57.5,57.46,57.5,101915.0,49.8301,49.8388,49.8041,49.8388,101915.0
2018-09-27 15:20:00,57.49,57.51,57.46,57.47,114470.0,49.8301,49.8474,49.8041,49.8128,114470.0
2018-09-27 15:30:00,57.48,57.48,57.32,57.35,238139.0,49.8214,49.8214,49.6827,49.7087,238139.0
2018-09-27 15:40:00,57.34,57.37,57.28,57.29,261355.0,49.7001,49.7261,49.6481,49.6567,261355.0
2018-09-27 15:50:00,57.29,57.41,57.23,57.34,620036.0,49.6567,49.7607,49.6047,49.7001,620036.0
2018-09-28 09:30:00,57.39,57.39,56.94,57.21,412762.0,49.7434,49.7434,49.3534,49.5874,412762.0
2018-09-28 09:40:00,57.2,57.24,57.13,57.2,204135.0,49.5787,49.6134,49.5181,49.5787,204135.0
2018-09-28 09:50:00,57.2,57.28,57.18,57.24,139441.0,49.5787,49.6481,49.5614,49.6134,139441.0
2018-09-28 10:00:00,57.23,57.25,57.13,57.16,143368.0,49.6047,49.6221,49.5181,49.5441,143368.0
2018-09-28 10:10:00,57.16,57.18,57.07,57.1,137620.0,49.5441,49.5614,49.466,49.4921,137620.0
2018-09-28 10:20:00,57.1,57.16,57.04,57.15,141214.0,49.4921,49.5441,49.44,49.5354,141214.0
2018-09-28 10:30:00,57.15,57.17,57.08,57.15,174890.0,49.5354,49.5527,49.4747,49.5354,174890.0
2018-09-28 10:40:00,57.15,57.16,57.09,57.1,122026.0,49.5354,49.5441,49.4834,49.4921,122026.0
2018-09-28 10:50:00,57.11,57.16,57.07,57.12,141854.0,49.5007,49.5441,49.466,49.5094,141854.0
2018-09-28 11:00:00,57.12,57.24,57.12,57.16,172626.0,49.5094,49.6134,49.5094,49.5441,172626.0
2018-09-28 11:10:00,57.16,57.17,57.11,57.14,123427.0,49.5441,49.5527,49.5007,49.5267,123427.0
2018-09-28 11:20:00,57.14,57.16,57.09,57.12,159393.0,49.5267,49.5441,49.4834,49.5094,159393.0
2018-09-28 11:30:00,57.13,57.2,57.12,57.16,106370.0,49.5181,49.5787,49.5094,49.5441,106370.0
2018-09-28 11:40:00,57.16,57.19,57.13,57.17,128463.0,49.5441,49.5701,49.5181,49.5527,128463.0
2018-09-28 11:50:00,57.16,57.24,57.16,57.2,138982.0,49.5441,49.6134,49.5441,49.5787,138982.0
2018-09-28 12:00:00,57.19,57.22,57.15,57.16,96011.0,49.5701,49.5961,49.5354,49.5441,96011.0
2018-09-28 12:10:00,57.16,57.19,57.1,57.1,91132.0,49.5441,49.5701,49.4921,49.4921,91132.0
2018-09-28 12:20:00,57.1,57.12,57.04,57.05,98512.0,49.4921,49.5094,49.44,49.4487,98512.0
2018-09-28 12:30:00,57.05,57.11,57.03,57.1,102708.0,49.4487,49.5007,49.4314,49.4921,102708.0
2018-09-28 12:40:00,57.09,57.16,57.05,57.06,95434.0,49.4834,49.5441,49.4487,49.4574,95434.0
2018-09-28 12:50:00,57.06,57.19,57.06,57.14,129689.0,49.4574,49.5701,49.4574,49.5267,129689.0
2018-09-28 13:00:00,57.15,57.17,57.12,57.12,187175.0,49.5354,49.5527,49.5094,49.5094,187175.0
2018-09-28 13:10:00,57.12,57.16,57.12,57.15,58505.0,49.5094,49.5441,49.5094,49.5354,58505.0
2018-09-28 13:20:00,57.15,57.18,57.13,57.13,95244.0,49.5354,49.5614,49.5181,49.5181,95244.0
2018-09-28 13:30:00,57.13,57.2,57.12,57.19,123729.0,49.5181,49.5787,49.5094,49.5701,123729.0
2018-09-28 13:40:00,57.19,57.2,57.14,57.15,71731.0,49.5701,49.5787,49.5267,49.5354,71731.0
2018-09-28 13:50:00,57.15,57.2,57.15,57.18,94079.0,49.5354,49.5787,49.5354,49.5614,94079.0
2018-09-28 14:00:00,57.17,57.2,57.04,57.09,144825.0,49.5527,49.5787,49.44,49.4834,144825.0
2018-09-28 14:10:00,57.08,57.11,57.03,57.09,111454.0,49.4747,49.5007,49.4314,49.4834,111454.0
2018-09-28 14:20:00,57.09,57.12,57.08,57.09,94456.0,49.4834,49.5094,49.4747,49.4834,94456.0
2018-09-28 14:30:00,57.1,57.12,57.08,57.1,119383.0,49.4921,49.5094,49.4747,49.4921,119383.0
2018-09-28 14:40:00,57.1,57.1,56.98,57.01,181046.0,49.4921,49.4921,49.388,49.414,181046.0
2018-09-28 14:50:00,57.01,57.02,56.96,56.99,166072.0,49.414,49.4227,49.3707,49.3967,166072.0
2018-09-28 15:00:00,57.0,57.0,56.94,56.94,167854.0,49.4054,49.4054,49.3534,49.3534,167854.0
2018-09-28 15:10:00,56.95,56.97,56.88,56.9,209833.0,49.362,49.3794,49.3014,49.3187,209833.0
2018-09-28 15:20:00,56.89,56.99,56.88,56.97,154642.0,49.31,49.3967,49.3014,49.3794,154642.0
2018-09-28 15:30:00,56.98,57.0,56.91,56.93,346051.0,49.388,49.4054,49.3274,49.3447,346051.0
2018-09-28 15:40:00,56.92,56.96,56.83,56.87,416737.0,49.336,49.3707,49.258,49.2927,416737.0
2018-09-28 15:50:00,56.86,56.87,56.78,56.84,1055550.0,49.284,49.2927,49.2147,49.2667,1055550.0
2018-10-01 09:30:00,56.91,56.95,56.38,56.43,357089.0,49.3274,49.362,48.868,48.9113,357089.0
2018-10-01 09:40:00,56.42,56.52,56.24,56.26,443549.0,48.9027,48.9893,48.7466,48.764,443549.0
2018-10-01 09:50:00,56.27,56.31,56.06,56.07,320271.0,48.7726,48.8073,48.5906,48.5993,320271.0
2018-10-01 10:00:00,56.07,56.25,56.03,56.23,264341.0,48.5993,48.7553,48.5646,48.738,264341.0
2018-10-01 10:10:00,56.23,56.27,56.13,56.13,149112.0,48.738,48.7726,48.6513,48.6513,149112.0
2018-10-01 10:20:00,56.13,56.14,56.04,56.05,190715.0,48.6513,48.66,48.5733,48.582,190715.0
2018-10-01 10:30:00,56.06,56.14,56.01,56.04,169869.0,48.5906,48.66,48.5473,48.5733,169869.0
2018-10-01 10:40:00,56.03,56.03,55.92,55.97,161891.0,48.5646,48.5646,48.4693,48.5126,161891.0
2018-10-01 10:50:00,55.96,56.01,55.91,55.98,242352.0,48.5039,48.5473,48.4606,48.5213,242352.0
2018-10-01 11:00:00,55.99,55.99,55.85,55.86,220770.0,48.5299,48.5299,48.4086,48.4173,220770.0
2018-10-01 11:10:00,55.86,55.91,55.85,55.9,205226.0,48.4173,48.4606,48.4086,48.4519,205226.0
2018-10-01 11:20:00,55.9,55.98,55.85,55.94,377760.0,48.4519,48.5213,48.4086,48.4866,377760.0
2018-10-01 11:30:00,55.93,55.97,55.85,55.87,287338.0,48.4779,48.5126,48.4086,48.4259,287338.0
2018-10-01 11:40:00,55.87,55.91,55.85,55.89,266625.0,48.4259,48.4606,48.4086,48.4433,266625.0
2018-10-01 11:50:00,55.88,55.9,55.84,55.86,364229.0,48.4346,48.4519,48.3999,48.4173,364229.0
2018-10-01 12:00:00,55.86,55.9,55.82,55.82,207064.0,48.4173,48.4519,48.3826,48.3826,207064.0
2018-10-01 12:10:00,55.83,55.85,55.79,55.83,135887.0,48.3913,48.4086,48.3566,48.3913,135887.0
2018-10-01 12:20:00,55.83,55.83,55.67,55.69,198433.0,48.3913,48.3913,48.2526,48.2699,198433.0
2018-10-01 12:30:00,55.69,55.71,55.58,55.61,212819.0,48.2699,48.2873,48.1746,48.2006,212819.0
2018-10-01 12:40:00,55.6,55.62,55.54,55.55,226291.0,48.1919,48.2092,48.1399,48.1486,226291.0
2018-10-01 12:50:00,55.55,55.66,55.55,55.61,156021.0,48.1486,48.2439,48.1486,48.2006,156021.0
2018-10-01 13:00:00,55.62,55.69,55.55,55.56,384391.0,48.2092,48.2699,48.1486,48.1572,384391.0
2018-10-01 13:10:00,55.57,55.66,55.53,55.63,238375.0,48.1659,48.2439,48.1312,48.2179,238375.0
2018-10-01 13:20:00,55.62,55.72,55.6,55.72,152312.0,48.2092,48.2959,48.1919,48.2959,152312.0
2018-10-01 13:30:00,55.72,55.74,55.64,55.66,150889.0,48.2959,48.3133,48.2266,48.2439,150889.0
2018-10-01 13:40:00,55.67,55.73,55.66,55.68,159790.0,48.2526,48.3046,48.2439,48.2613,159790.0
2018-10-01 13:50:00,55.68,55.71,55.65,55.68,135057.0,48.2613,48.2873,48.2352,48.2613,135057.0
2018-10-01 14:00:00,55.68,55.68,55.58,55.62,172048.0,48.2613,48.2613,48.1746,48.2092,172048.0
2018-10-01 14:10:00,55.61,55.66,55.6,55.66,160326.0,48.2006,48.2439,48.1919,48.2439,160326.0
2018-10-01 14:20:00,55.65,55.72,55.63,55.7,300946.0,48.2352,48.2959,48.2179,48.2786,300946.0
2018-10-01 14:30:00,55.7,55.72,55.65,55.71,194367.0,48.2786,48.2959,48.2352,48.2873,194367.0
2018-10-01 14:40:00,55.7,55.72,55.65,55.69,344647.0,48.2786,48.2959,48.2352,48.2699,344647.0
2018-10-01 14:50:00,55.69,55.69,55.6,55.62,305037.0,48.2699,48.2699,48.1919,48.2092,305037.0
2018-10-01 15:00:00,55.63,55.67,55.59,55.65,267661.0,48.2179,48.2526,48.1832,48.2352,267661.0
2018-10-01 15:10:00,55.65,55.75,55.64,55.75,261593.0,48.2352,48.3219,48.2266,48.3219,261593.0
2018-10-01 15:20:00,55.74,55.78,55.69,55.71,207446.0,48.3133,48.3479,48.2699,48.2873,207446.0
2018-10-01 15:30:00,55.71,55.74,55.68,55.73,290549.0,48.2873,48.3133,48.2613,48.3046,290549.0
2018-10-01 15:40:00,55.73,55.74,55.6,55.64,482572.0,48.3046,48.3133,48.1919,48.2266,482572.0
2018-10-01 15:50:00,55.63,55.65,55.54,55.57,914721.0,48.2179,48.2352,48.1399,48.1659,914721.0
2018-10-02 09:30:00,55.55,55.6,55.36,55.43,498289.0,48.1486,48.1919,47.9839,48.0446,498289.0
2018-10-02 09:40:00,55.44,55.65,55.33,55.54,254084.0,48.0532,48.2352,47.9579,48.1399,254084.0
2018-10-02 09:50:00,55.53,55.53,55.36,55.47,210695.0,48.1312,48.1312,47.9839,48.0792,210695.0
2018-10-02 10:00:00,55.47,55.55,55.34,55.39,398508.0,48.0792,48.1486,47.9666,48.0099,398508.0
2018-10-02 10:10:00,55.39,55.5,55.39,55.39,409491.0,48.0099,48.1052,48.0099,48.0099,409491.0
2018-10-02 10:20:00,55.39,55.41,55.29,55.36,199027.0,48.0099,48.0272,47.9232,47.9839,199027.0
2018-10-02 10:30:00,55.36,55.5,55.33,55.47,409950.0,47.9839,48.1052,47.9579,48.0792,409950.0
2018-10-02 10:40:00,55.47,55.6,55.45,55.55,551436.0,48.0792,48.1919,48.0619,48.1486,551436.0
2018-10-02 10:50:00,55.55,55.65,55.51,55.53,455340.0,48.1486,48.2352,48.1139,48.1312,455340.0
2018-10-02 11:00:00,55.52,55.65,55.46,55.62,392997.0,48.1226,48.2352,48.0706,48.2092,392997.0
2018-10-02 11:10:00,55.62,55.65,55.46,55.51,511661.0,48.2092,48.2352,48.0706,48.1139,511661.0
2018-10-02 11:20:00,55.52,55.58,55.45,55.47,182957.0,48.1226,48.1746,48.0619,48.0792,182957.0
2018-10-02 11:30:00,55.47,55.53,55.45,55.52,359680.0,48.0792,48.1312,48.0619,48.1226,359680.0
2018-10-02 11:40:00,55.53,55.7,55.51,55.7,568788.0,48.1312,48.2786,48.1139,48.2786,568788.0
2018-10-02 11:50:00,55.7,55.71,55.61,55.67,320091.0,48.2786,48.2873,48.2006,48.2526,320091.0
2018-10-02 12:00:00,55.68,55.84,55.66,55.8,151898.0,48.2613,48.3999,48.2439,48.3653,151898.0
2018-10-02 12:10:00,55.79,55.81,55.71,55.71,250659.0,48.3566,48.3739,48.2873,48.2873,250659.0
2018-10-02 12:20:00,55.71,55.76,55.67,55.76,158985.0,48.2873,48.3306,48.2526,48.3306,158985.0
2018-10-02 12:30:00,55.76,55.8,55.73,55.8,154942.0,48.3306,48.3653,48.3046,48.3653,154942.0
2018-10-02 12:40:00,55.79,55.85,55.77,55.81,135702.0,48.3566,48.4086,48.3393,48.3739,135702.0
2018-10-02 12:50:00,55.81,55.88,55.73,55.85,174503.0,48.3739,48.4346,48.3046,48.4086,174503.0
2018-10-02 13:00:00,55.85,55.94,55.84,55.9,152547.0,48.4086,48.4866,48.3999,48.4519,152547.0
2018-10-02 13:10:00,55.9,55.92,55.85,55.9,204942.0,48.4519,48.4693,48.4086,48.4519,204942.0
2018-10-02 13:20:00,55.9,55.96,55.84,55.94,192343.0,48.4519,48.5039,48.3999,48.4866,192343.0
2018-10-02 13:30:00,55.95,55.98,55.84,55.85,184696.0,48.4953,48.5213,48.3999,48.4086,184696.0
2018-10-02 13:40:00,55.86,55.96,55.84,55.96,130066.0,48.4173,48.5039,48.3999,48.5039,130066.0
2018-10-02 13:50:00,55.96,55.99,55.87,55.88,223279.0,48.5039,48.5299,48.4259,48.4346,223279.0
2018-10-02 14:00:00,55.88,55.94,55.87,55.93,150996.0,48.4346,48.4866,48.4259,48.4779,150996.0
2018-10-02 14:10:00,55.93,55.95,55.88,55.94,160110.0,48.4779,48.4953,48.4346,48.4866,160110.0
2018-10-02 14:20:00,55.94,55.98,55.91,55.97,130189.0,48.4866,48.5213,48.4606,48.5126,130189.0
2018-10-02 14:30:00,55.98,56.01,55.95,55.98,148608.0,48.5213,48.5473,48.4953,48.5213,148608.0
2018-10-02 14:40:00,55.98,55.99,55.93,55.96,123911.0,48.5213,48.5299,48.4779,48.5039,123911.0
2018-10-02 14:50:00,55.96,55.98,55.89,55.89,123528.0,48.5039,48.5213,48.4433,48.4433,123528.0
2018-10-02 15:00:00,55.9,55.9,55.78,55.83,218610.0,48.4519,48.4519,48.3479,48.3913,218610.0
2018-10-02 15:10:00,55.83,55.86,55.78,55.78,207776.0,48.3913,48.4173,48.3479,48.3479,207776.0
2018-10-02 15:20:00,55.78,55.81,55.74,55.75,160506.0,48.3479,48.3739,48.3133,48.3219,160506.0
2018-10-02 15:30:00,55.76,55.79,55.71,55.75,295367.0,48.3306,48.3566,48.2873,48.3219,295367.0
2018-10-02 15:40:00,55.75,55.82,55.74,55.81,186984.0,48.3219,48.3826,48.3133,48.3739,186984.0
2018-10-02 15:50:00,55.82,55.83,55.57,55.58,1045567.0,48.3826,48.3913,48.1659,48.1746,1045567.0
2018-10-03 09:30:00,55.8,56.1,55.8,56.02,368305.0,48.3653,48.6253,48.3653,48.556,368305.0
2018-10-03 09:40:00,56.03,56.11,55.96,55.99,194505.0,48.5646,48.634,48.5039,48.5299,194505.0
2018-10-03 09:50:00,55.99,56.01,55.83,55.94,140444.0,48.5299,48.5473,48.3913,48.4866,140444.0
2018-10-03 10:00:00,55.94,55.98,55.88,55.89,101024.0,48.4866,48.5213,48.4346,48.4433,101024.0
2018-10-03 10:10:00,55.89,55.95,55.83,55.91,123213.0,48.4433,48.4953,48.3913,48.4606,123213.0
2018-10-03 10:20:00,55.92,55.93,55.83,55.84,145104.0,48.4693,48.4779,48.3913,48.3999,145104.0
2018-10-03 10:30:00,55.84,55.86,55.76,55.8,92568.0,48.3999,48.4173,48.3306,48.3653,92568.0
2018-10-03 10:40:00,55.8,55.82,55.76,55.77,111944.0,48.3653,48.3826,48.3306,48.3393,111944.0
2018-10-03 10:50:00,55.77,55.83,55.76,55.8,128653.0,48.3393,48.3913,48.3306,48.3653,128653.0
2018-10-03 11:00:00,55.8,55.81,55.75,55.8,88604.0,48.3653,48.3739,48.3219,48.3653,88604.0
2018-10-03 11:10:00,55.8,55.91,55.79,55.89,379047.0,48.3653,48.4606,48.3566,48.4433,379047.0
2018-10-03 11:20:00,55.89,55.93,55.88,55.89,103254.0,48.4433,48.4779,48.4346,48.4433,103254.0
2018-10-03 11:30:00,55.89,55.93,55.84,55.87,232994.0,48.4433,48.4779,48.3999,48.4259,232994.0
2018-10-03 11:40:00,55.88,55.91,55.86,55.89,76712.0,48.4346,48.4606,48.4173,48.4433,76712.0
2018-10-03 11:50:00,55.89,55.89,55.85,55.87,69751.0,48.4433,48.4433,48.4086,48.4259,69751.0
2018-10-03 12:00:00,55.87,55.87,55.77,55.8,84710.0,48.4259,48.4259,48.3393,48.3653,84710.0
2018-10-03 12:10:00,55.8,55.82,55.77,55.79,61264.0,48.3653,48.3826,48.3393,48.3566,61264.0
2018-10-03 12:20:00,55.8,55.83,55.79,55.83,80113.0,48.3653,48.3913,48.3566,48.3913,80113.0
2018-10-03 12:30:00,55.83,55.86,55.79,55.79,66595.0,48.3913,48.4173,48.3566,48.3566,66595.0
2018-10-03 12:40:00,55.78,55.82,55.77,55.82,65660.0,48.3479,48.3826,48.3393,48.3826,65660.0
2018-10-03 12:50:00,55.82,55.84,55.8,55.83,55597.0,48.3826,48.3999,48.3653,48.3913,55597.0
2018-10-03 13:00:00,55.82,55.83,55.8,55.81,75331.0,48.3826,48.3913,48.3653,48.3739,75331.0
2018-10-03 13:10:00,55.82,55.85,55.78,55.83,117658.0,48.3826,48.4086,48.3479,48.3913,117658.0
2018-10-03 13:20:00,55.83,55.84,55.74,55.75,77815.0,48.3913,48.3999,48.3133,48.3219,77815.0
2018-10-03 13:30:00,55.75,55.75,55.7,55.73,82437.0,48.3219,48.3219,48.2786,48.3046,82437.0
2018-10-03 13:40:00,55.73,55.73,55.69,55.71,77427.0,48.3046,48.3046,48.2699,48.2873,77427.0
2018-10-03 13:50:00,55.71,55.72,55.64,55.66,120835.0,48.2873,48.2959,48.2266,48.2439,120835.0
2018-10-03 14:00:00,55.65,55.68,55.62,55.66,133263.0,48.2352,48.2613,48.2092,48.2439,133263.0
2018-10-03 14:10:00,55.66,55.72,55.62,55.71,159509.0,48.2439,48.2959,48.2092,48.2873,159509.0
2018-10-03 14:20:00,55.71,55.72,55.68,55.69,79585.0,48.2873,48.2959,48.2613,48.2699,79585.0
2018-10-03 14:30:00,55.68,55.69,55.59,55.63,93600.0,48.2613,48.2699,48.1832,48.2179,93600.0
2018-10-03 14:40:00,55.63,55.63,55.52,55.52,126904.0,48.2179,48.2179,48.1226,48.1226,126904.0
2018-10-03 14:50:00,55.52,55.56,55.47,55.55,106376.0,48.1226,48.1572,48.0792,48.1486,106376.0
2018-10-03 15:00:00,55.56,55.64,55.54,55.64,107866.0,48.1572,48.2266,48.1399,48.2266,107866.0
2018-10-03 15:10:00,55.64,55.64,55.57,55.58,110500.0,48.2266,48.2266,48.1659,48.1746,110500.0
2018-10-03 15:20:00,55.58,55.59,55.5,55.53,116899.0,48.1746,48.1832,48.1052,48.1312,116899.0
2018-10-03 15:30:00,55.54,55.56,55.5,55.53,131462.0,48.1399,48.1572,48.1052,48.1312,131462.0
2018-10-03 15:40:00,55.53,55.67,55.53,55.65,307740.0,48.1312,48.2526,48.1312,48.2352,307740.0
2018-10-03 15:50:00,55.65,55.65,55.46,55.47,676595.0,48.2352,48.2352,48.0706,48.0792,676595.0
2018-10-04 09:30:00,55.67,55.92,55.5,55.92,320993.0,48.2526,48.4693,48.1052,48.4693,320993.0
2018-10-04 09:40:00,55.91,55.91,55.66,55.72,199312.0,48.4606,48.4606,48.2439,48.2959,199312.0
2018-10-04 09:50:00,55.73,55.88,55.68,55.88,194368.0,48.3046,48.4346,48.2613,48.4346,194368.0
2018-10-04 10:00:00,55.88,55.97,55.71,55.96,148133.0,48.4346,48.5126,48.2873,48.5039,148133.0
2018-10-04 10:10:00,55.96,55.98,55.86,55.96,111386.0,48.5039,48.5213,48.4173,48.5039,111386.0
2018-10-04 10:20:00,55.96,55.99,55.85,55.97,124311.0,48.5039,48.5299,48.4086,48.5126,124311.0
2018-10-04 10:30:00,55.97,55.97,55.75,55.8,91458.0,48.5126,48.5126,48.3219,48.3653,91458.0
2018-10-04 10:40:00,55.81,55.89,55.76,55.82,148963.0,48.3739,48.4433,48.3306,48.3826,148963.0
2018-10-04 10:50:00,55.82,55.87,55.79,55.82,137128.0,48.3826,48.4259,48.3566,48.3826,137128.0
2018-10-04 11:00:00,55.82,56.08,55.81,56.04,198726.0,48.3826,48.608,48.3739,48.5733,198726.0
2018-10-04 11:10:00,56.04,56.08,55.93,55.97,150119.0,48.5733,48.608,48.4779,48.5126,150119.0
2018-10-04 11:20:00,55.97,56.05,55.84,55.97,349387.0,48.5126,48.582,48.3999,48.5126,349387.0
2018-10-04 11:30:00,55.98,56.0,55.84,55.84,134391.0,48.5213,48.5386,48.3999,48.3999,134391.0
2018-10-04 11:40:00,55.85,55.95,55.8,55.88,181959.0,48.4086,48.4953,48.3653,48.4346,181959.0
2018-10-04 11:50:00,55.87,55.91,55.76,55.77,189648.0,48.4259,48.4606,48.3306,48.3393,189648.0
2018-10-04 12:00:00,55.77,55.85,55.74,55.81,167738.0,48.3393,48.4086,48.3133,48.3739,167738.0
2018-10-04 12:10:00,55.81,55.83,55.75,55.76,77780.0,48.3739,48.3913,48.3219,48.3306,77780.0
2018-10-04 12:20:00,55.75,55.92,55.75,55.92,280770.0,48.3219,48.4693,48.3219,48.4693,280770.0
2018-10-04 12:30:00,55.92,56.0,55.89,55.91,116635.0,48.4693,48.5386,48.4433,48.4606,116635.0
2018-10-04 12:40:00,55.91,55.92,55.85,55.88,117276.0,48.4606,48.4693,48.4086,48.4346,117276.0
2018-10-04 12:50:00,55.89,55.95,55.87,55.9,165609.0,48.4433,48.4953,48.4259,48.4519,165609.0
2018-10-04 13:00:00,55.9,55.91,55.85,55.87,88600.0,48.4519,48.4606,48.4086,48.4259,88600.0
2018-10-04 13:10:00,55.87,55.92,55.84,55.89,110453.0,48.4259,48.4693,48.3999,48.4433,110453.0
2018-10-04 13:20:00,55.89,55.89,55.8,55.82,213050.0,48.4433,48.4433,48.3653,48.3826,213050.0
2018-10-04 13:30:00,55.82,55.85,55.79,55.82,154576.0,48.3826,48.4086,48.3566,48.3826,154576.0
2018-10-04 13:40:00,55.82,55.96,55.8,55.91,127457.0,48.3826,48.5039,48.3653,48.4606,127457.0
2018-10-04 13:50:00,55.9,55.91,55.74,55.77,199499.0,48.4519,48.4606,48.3133,48.3393,199499.0
2018-10-04 14:00:00,55.77,55.84,55.75,55.8,144371.0,48.3393,48.3999,48.3219,48.3653,144371.0
2018-10-04 14:10:00,55.8,55.88,55.77,55.78,175469.0,48.3653,48.4346,48.3393,48.3479,175469.0
2018-10-04 14:20:00,55.78,55.79,55.73,55.78,128027.0,48.3479,48.3566,48.3046,48.3479,128027.0
2018-10-04 14:30:00,55.77,55.86,55.74,55.84,133125.0,48.3393,48.4173,48.3133,48.3999,133125.0
2018-10-04 14:40:00,55.85,55.9,55.8,55.87,111975.0,48.4086,48.4519,48.3653,48.4259,111975.0
2018-10-04 14:50:00,55.87,55.99,55.87,55.98,120844.0,48.4259,48.5299,48.4259,48.5213,120844.0
2018-10-04 15:00:00,55.98,56.0,55.91,55.94,185812.0,48.5213,48.5386,48.4606,48.4866,185812.0
2018-10-04 15:10:00,55.93,55.96,55.89,55.93,152148.0,48.4779,48.5039,48.4433,48.4779,152148.0
2018-10-04 15:20:00,55.94,55.94,55.88,55.9,151246.0,48.4866,48.4866,48.4346,48.4519,151246.0
2018-10-04 15:30:00,55.9,55.96,55.87,55.89,218735.0,48.4519,48.5039,48.4259,48.4433,218735.0
2018-10-04 15:40:00,55.89,56.07,55.87,56.01,299691.0,48.4433,48.5993,48.4259,48.5473,299691.0
2018-10-04 15:50:00,56.01,56.02,55.86,55.89,974739.0,48.5473,48.556,48.4173,48.4433,974739.0
2018-10-05 09:30:00,55.95,55.95,55.72,55.82,455967.0,48.4953,48.4953,48.2959,48.3826,455967.0
2018-10-05 09:40:00,55.82,55.91,55.77,55.8,424438.0,48.3826,48.4606,48.3393,48.3653,424438.0
2018-10-05 09:50:00,55.8,55.81,55.62,55.66,375729.0,48.3653,48.3739,48.2092,48.2439,375729.0
2018-10-05 10:00:00,55.66,55.7,55.46,55.47,269279.0,48.2439,48.2786,48.0706,48.0792,269279.0
2018-10-05 10:10:00,55.47,55.68,55.39,55.67,356864.0,48.0792,48.2613,48.0099,48.2526,356864.0
2018-10-05 10:20:00,55.68,55.82,55.64,55.74,226036.0,48.2613,48.3826,48.2266,48.3133,226036.0
2018-10-05 10:30:00,55.74,55.77,55.67,55.71,245461.0,48.3133,48.3393,48.2526,48.2873,245461.0
2018-10-05 10:40:00,55.71,55.76,55.67,55.69,223765.0,48.2873,48.3306,48.2526,48.2699,223765.0
2018-10-05 10:50:00,55.69,55.82,55.66,55.81,208893.0,48.2699,48.3826,48.2439,48.3739,208893.0
2018-10-05 11:00:00,55.82,55.82,55.71,55.73,130030.0,48.3826,48.3826,48.2873,48.3046,130030.0
2018-10-05 11:10:00,55.73,55.74,55.62,55.63,128117.0,48.3046,48.3133,48.2092,48.2179,128117.0
2018-10-05 11:20:00,55.62,55.63,55.56,55.58,147606.0,48.2092,48.2179,48.1572,48.1746,147606.0
2018-10-05 11:30:00,55.58,55.64,55.52,55.54,146939.0,48.1746,48.2266,48.1226,48.1399,146939.0
2018-10-05 11:40:00,55.54,55.54,55.41,55.46,142999.0,48.1399,48.1399,48.0272,48.0706,142999.0
2018-10-05 11:50:00,55.45,55.47,55.39,55.39,157895.0,48.0619,48.0792,48.0099,48.0099,157895.0
2018-10-05 12:00:00,55.39,55.57,55.34,55.51,289691.0,48.0099,48.1659,47.9666,48.1139,289691.0
2018-10-05 12:10:00,55.51,55.51,55.37,55.43,198667.0,48.1139,48.1139,47.9926,48.0446,198667.0
2018-10-05 12:20:00,55.43,55.5,55.41,55.48,102892.0,48.0446,48.1052,48.0272,48.0879,102892.0
2018-10-05 12:30:00,55.48,55.49,55.39,55.41,137186.0,48.0879,48.0966,48.0099,48.0272,137186.0
2018-10-05 12:40:00,55.4,55.49,55.3,55.48,193640.0,48.0186,48.0966,47.9319,48.0879,193640.0
2018-10-05 12:50:00,55.48,55.52,55.43,55.48,90994.0,48.0879,48.1226,48.0446,48.0879,90994.0
2018-10-05 13:00:00,55.47,55.49,55.37,55.39,129255.0,48.0792,48.0966,47.9926,48.0099,129255.0
2018-10-05 13:10:00,55.38,55.48,55.36,55.46,91567.0,48.0012,48.0879,47.9839,48.0706,91567.0
2018-10-05 13:20:00,55.46,55.48,55.43,55.47,123308.0,48.0706,48.0879,48.0446,48.0792,123308.0
2018-10-05 13:30:00,55.48,55.51,55.39,55.46,131984.0,48.0879,48.1139,48.0099,48.0706,131984.0
2018-10-05 13:40:00,55.46,55.63,55.45,55.63,94255.0,48.0706,48.2179,48.0619,48.2179,94255.0
2018-10-05 13:50:00,55.63,55.7,55.57,55.66,138794.0,48.2179,48.2786,48.1659,48.2439,138794.0
2018-10-05 14:00:00,55.66,55.67,55.52,55.55,126682.0,48.2439,48.2526,48.1226,48.1486,126682.0
2018-10-05 14:10:00,55.55,55.63,55.52,55.63,106613.0,48.1486,48.2179,48.1226,48.2179,106613.0
2018-10-05 14:20:00,55.63,55.69,55.61,55.67,128927.0,48.2179,48.2699,48.2006,48.2526,128927.0
2018-10-05 14:30:00,55.68,55.72,55.64,55.66,86595.0,48.2613,48.2959,48.2266,48.2439,86595.0
2018-10-05 14:40:00,55.67,55.75,55.66,55.74,101238.0,48.2526,48.3219,48.2439,48.3133,101238.0
2018-10-05 14:50:00,55.74,55.79,55.68,55.76,184817.0,48.3133,48.3566,48.2613,48.3306,184817.0
2018-10-05 15:00:00,55.75,55.85,55.73,55.82,180550.0,48.3219,48.4086,48.3046,48.3826,180550.0
2018-10-05 15:10:00,55.82,55.83,55.77,55.79,151215.0,48.3826,48.3913,48.3393,48.3566,151215.0
2018-10-05 15:20:00,55.79,55.81,55.72,55.75,202918.0,48.3566,48.3739,48.2959,48.3219,202918.0
2018-10-05 15:30:00,55.75,55.75,55.68,55.68,220652.0,48.3219,48.3219,48.2613,48.2613,220652.0
2018-10-05 15:40:00,55.68,55.81,55.67,55.78,296663.0,48.2613,48.3739,48.2526,48.3479,296663.0
2018-10-05 15:50:00,55.79,55.87,55.72,55.76,973851.0,48.3566,48.4259,48.2959,48.3306,973851.0
2018-10-08 09:30:00,55.82,55.86,55.54,55.57,505179.0,48.3826,48.4173,48.1399,48.1659,505179.0
2018-10-08 09:40:00,55.57,55.67,55.45,55.66,273526.0,48.1659,48.2526,48.0619,48.2439,273526.0
2018-10-08 09:50:00,55.66,55.93,55.65,55.93,127771.0,48.2439,48.4779,48.2352,48.4779,127771.0
2018-10-08 10:00:00,55.94,55.95,55.75,55.94,303536.0,48.4866,48.4953,48.3219,48.4866,303536.0
2018-10-08 10:10:00,55.94,56.13,55.94,56.12,269514.0,48.4866,48.6513,48.4866,48.6426,269514.0
2018-10-08 10:20:00,56.11,56.12,56.02,56.08,273072.0,48.634,48.6426,48.556,48.608,273072.0
2018-10-08 10:30:00,56.08,56.12,56.0,56.04,208778.0,48.608,48.6426,48.5386,48.5733,208778.0
2018-10-08 10:40:00,56.05,56.3,56.04,56.25,190754.0,48.582,48.7986,48.5733,48.7553,190754.0
2018-10-08 10:50:00,56.25,56.33,56.18,56.21,225854.0,48.7553,48.8246,48.6946,48.7206,225854.0
2018-10-08 11:00:00,56.2,56.22,56.09,56.14,210262.0,48.712,48.7293,48.6166,48.66,210262.0
2018-10-08 11:10:00,56.15,56.24,56.12,56.13,106848.0,48.6686,48.7466,48.6426,48.6513,106848.0
2018-10-08 11:20:00,56.13,56.18,56.12,56.14,118132.0,48.6513,48.6946,48.6426,48.66,118132.0
2018-10-08 11:30:00,56.13,56.13,56.02,56.03,145916.0,48.6513,48.6513,48.556,48.5646,145916.0
2018-10-08 11:40:00,56.03,56.1,55.98,56.08,98176.0,48.5646,48.6253,48.5213,48.608,98176.0
2018-10-08 11:50:00,56.09,56.25,56.08,56.23,100066.0,48.6166,48.7553,48.608,48.738,100066.0
2018-10-08 12:00:00,56.23,56.31,56.19,56.29,107032.0,48.738,48.8073,48.7033,48.79,107032.0
2018-10-08 12:10:00,56.3,56.3,56.16,56.19,123376.0,48.7986,48.7986,48.6773,48.7033,123376.0
2018-10-08 12:20:00,56.18,56.29,56.17,56.26,147150.0,48.6946,48.79,48.686,48.764,147150.0
2018-10-08 12:30:00,56.25,56.26,56.15,56.17,80998.0,48.7553,48.764,48.6686,48.686,80998.0
2018-10-08 12:40:00,56.17,56.19,56.07,56.15,84041.0,48.686,48.7033,48.5993,48.6686,84041.0
2018-10-08 12:50:00,56.15,56.21,56.08,56.13,165221.0,48.6686,48.7206,48.608,48.6513,165221.0
2018-10-08 13:00:00,56.12,56.37,56.11,56.37,105050.0,48.6426,48.8593,48.634,48.8593,105050.0
2018-10-08 13:10:00,56.37,56.37,56.27,56.29,155077.0,48.8593,48.8593,48.7726,48.79,155077.0
2018-10-08 13:20:00,56.29,56.3,56.24,56.28,69388.0,48.79,48.7986,48.7466,48.7813,69388.0
2018-10-08 13:30:00,56.28,56.41,56.27,56.4,106464.0,48.7813,48.894,48.7726,48.8853,106464.0
2018-10-08 13:40:00,56.4,56.46,56.38,56.4,127869.0,48.8853,48.9373,48.868,48.8853,127869.0
2018-10-08 13:50:00,56.41,56.45,56.37,56.4,69934.0,48.894,48.9287,48.8593,48.8853,69934.0
2018-10-08 14:00:00,56.41,56.56,56.39,56.56,167043.0,48.894,49.024,48.8767,49.024,167043.0
2018-10-08 14:10:00,56.56,56.56,56.45,56.51,107514.0,49.024,49.024,48.9287,48.9807,107514.0
2018-10-08 14:20:00,56.5,56.58,56.48,56.55,145499.0,48.972,49.0413,48.9547,49.0153,145499.0
2018-10-08 14:30:00,56.55,56.63,56.55,56.62,156117.0,49.0153,49.0847,49.0153,49.076,156117.0
2018-10-08 14:40:00,56.62,56.62,56.52,56.57,196355.0,49.076,49.076,48.9893,49.0327,196355.0
2018-10-08 14:50:00,56.57,56.59,56.49,56.5,96674.0,49.0327,49.05,48.9633,48.972,96674.0
2018-10-08 15:00:00,56.5,56.56,56.47,56.5,135578.0,48.972,49.024,48.946,48.972,135578.0
2018-10-08 15:10:00,56.5,56.62,56.48,56.6,176310.0,48.972,49.076,48.9547,49.0587,176310.0
2018-10-08 15:20:00,56.6,56.63,56.54,56.63,184549.0,49.0587,49.0847,49.0067,49.0847,184549.0
2018-10-08 15:30:00,56.64,56.75,56.62,56.67,281937.0,49.0933,49.1887,49.076,49.1193,281937.0
2018-10-08 15:40:00,56.68,56.68,56.59,56.64,279074.0,49.128,49.128,49.05,49.0933,279074.0
2018-10-08 15:50:00,56.64,56.65,56.54,56.54,699006.0,49.0933,49.102,49.0067,49.0067,699006.0
2018-10-09 09:30:00,56.84,57.94,56.81,57.88,945414.0,49.2667,50.2201,49.2407,50.1681,945414.0
2018-10-09 09:40:00,57.88,58.3,57.86,58.22,1019707.0,50.1681,50.5322,50.1508,50.4628,1019707.0
2018-10-09 09:50:00,58.22,58.87,58.18,58.84,725584.0,50.4628,51.0262,50.4282,51.0002,725584.0
2018-10-09 10:00:00,58.85,58.89,58.45,58.69,553640.0,51.0089,51.0436,50.6622,50.8702,553640.0
2018-10-09 10:10:00,58.7,58.78,58.59,58.66,539798.0,50.8789,50.9482,50.7835,50.8442,539798.0
2018-10-09 10:20:00,58.67,58.7,58.49,58.61,410210.0,50.8529,50.8789,50.6969,50.8009,410210.0
2018-10-09 10:30:00,58.61,58.66,58.49,58.49,409348.0,50.8009,50.8442,50.6969,50.6969,409348.0
2018-10-09 10:40:00,58.49,58.5,58.2,58.2,691435.0,50.6969,50.7055,50.4455,50.4455,691435.0
2018-10-09 10:50:00,58.21,58.23,57.86,57.87,640601.0,50.4542,50.4715,50.1508,50.1595,640601.0
2018-10-09 11:00:00,57.87,58.06,57.82,57.84,354911.0,50.1595,50.3241,50.1161,50.1335,354911.0
2018-10-09 11:10:00,57.84,57.89,57.6,57.67,468276.0,50.1335,50.1768,49.9254,49.9861,468276.0
2018-10-09 11:20:00,57.67,57.86,57.52,57.8,466060.0,49.9861,50.1508,49.8561,50.0988,466060.0
2018-10-09 11:30:00,57.8,57.82,57.61,57.65,240785.0,50.0988,50.1161,49.9341,49.9688,240785.0
2018-10-09 11:40:00,57.65,57.83,57.63,57.81,264326.0,49.9688,50.1248,49.9514,50.1075,264326.0
2018-10-09 11:50:00,57.8,57.99,57.8,57.97,188909.0,50.0988,50.2635,50.0988,50.2461,188909.0
2018-10-09 12:00:00,57.97,58.02,57.83,57.87,194928.0,50.2461,50.2895,50.1248,50.1595,194928.0
2018-10-09 12:10:00,57.87,57.9,57.79,57.8,124286.0,50.1595,50.1855,50.0901,50.0988,124286.0
2018-10-09 12:20:00,57.8,57.8,57.69,57.7,123115.0,50.0988,50.0988,50.0034,50.0121,123115.0
2018-10-09 12:30:00,57.7,57.82,57.66,57.79,162011.0,50.0121,50.1161,49.9774,50.0901,162011.0
2018-10-09 12:40:00,57.8,57.88,57.76,57.8,247660.0,50.0988,50.1681,50.0641,50.0988,247660.0
2018-10-09 12:50:00,57.8,57.88,57.79,57.82,116727.0,50.0988,50.1681,50.0901,50.1161,116727.0
2018-10-09 13:00:00,57.82,57.85,57.75,57.8,177161.0,50.1161,50.1421,50.0554,50.0988,177161.0
2018-10-09 13:10:00,57.8,59.7,57.79,58.54,5307688.0,50.0988,51.7456,50.0901,50.7402,5307688.0
2018-10-09 13:20:00,58.54,58.59,58.01,58.23,1292504.0,50.7402,50.7835,50.2808,50.4715,1292504.0
2018-10-09 13:30:00,58.23,58.39,58.02,58.1,910941.0,50.4715,50.6102,50.2895,50.3588,910941.0
2018-10-09 13:40:00,58.11,58.14,57.55,57.79,1257542.0,50.3675,50.3935,49.8821,50.0901,1257542.0
2018-10-09 13:50:00,57.8,58.13,57.73,58.11,427448.0,50.0988,50.3848,50.0381,50.3675,427448.0
2018-10-09 14:00:00,58.11,58.12,57.89,58.05,286682.0,50.3675,50.3761,50.1768,50.3155,286682.0
2018-10-09 14:10:00,58.05,58.06,57.88,57.89,192320.0,50.3155,50.3241,50.1681,50.1768,192320.0
2018-10-09 14:20:00,57.89,58.0,57.84,57.92,372948.0,50.1768,50.2721,50.1335,50.2028,372948.0
2018-10-09 14:30:00,57.93,57.96,57.81,57.81,253453.0,50.2115,50.2375,50.1075,50.1075,253453.0
2018-10-09 14:40:00,57.81,57.87,57.69,57.87,285559.0,50.1075,50.1595,50.0034,50.1595,285559.0
2018-10-09 14:50:00,57.87,57.88,57.72,57.82,277568.0,50.1595,50.1681,50.0294,50.1161,277568.0
2018-10-09 15:00:00,57.83,57.86,57.76,57.79,246251.0,50.1248,50.1508,50.0641,50.0901,246251.0
2018-10-09 15:10:00,57.79,57.81,57.73,57.73,238162.0,50.0901,50.1075,50.0381,50.0381,238162.0
2018-10-09 15:20:00,57.73,57.75,57.64,57.7,240018.0,50.0381,50.0554,49.9601,50.0121,240018.0
2018-10-09 15:30:00,57.7,57.77,57.68,57.73,264791.0,50.0121,50.0728,49.9948,50.0381,264791.0
2018-10-09 15:40:00,57.73,57.94,57.65,57.9,608623.0,50.0381,50.2201,49.9688,50.1855,608623.0
2018-10-09 15:50:00,57.9,57.9,57.66,57.72,786217.0,50.1855,50.1855,49.9774,50.0294,786217.0
2018-10-10 09:30:00,57.67,57.87,57.01,57.15,760763.0,49.9861,50.1595,49.414,49.5354,760763.0
2018-10-10 09:40:00,57.16,57.23,56.96,56.97,329671.0,49.5441,49.6047,49.3707,49.3794,329671.0
2018-10-10 09:50:00,56.96,57.01,56.74,56.83,380150.0,49.3707,49.414,49.18,49.258,380150.0
2018-10-10 10:00:00,56.83,57.15,56.82,57.15,453062.0,49.258,49.5354,49.2494,49.5354,453062.0
2018-10-10 10:10:00,57.14,57.34,57.07,57.32,278681.0,49.5267,49.7001,49.466,49.6827,278681.0
2018-10-10 10:20:00,57.31,57.37,57.18,57.2,195652.0,49.6741,49.7261,49.5614,49.5787,195652.0
2018-10-10 10:30:00,57.2,57.26,57.0,57.0,266279.0,49.5787,49.6307,49.4054,49.4054,266279.0
2018-10-10 10:40:00,57.01,57.1,57.0,57.04,192688.0,49.414,49.4921,49.4054,49.44,192688.0
2018-10-10 10:50:00,57.05,57.29,57.05,57.28,163340.0,49.4487,49.6567,49.4487,49.6481,163340.0
2018-10-10 11:00:00,57.28,57.38,57.21,57.27,172983.0,49.6481,49.7347,49.5874,49.6394,172983.0
2018-10-10 11:10:00,57.26,57.37,57.21,57.27,238786.0,49.6307,49.7261,49.5874,49.6394,238786.0
2018-10-10 11:20:00,57.27,57.35,57.18,57.26,165230.0,49.6394,49.7087,49.5614,49.6307,165230.0
2018-10-10 11:30:00,57.26,57.27,57.13,57.23,180799.0,49.6307,49.6394,49.5181,49.6047,180799.0
2018-10-10 11:40:00,57.24,57.43,57.24,57.38,146722.0,49.6134,49.7781,49.6134,49.7347,146722.0
2018-10-10 11:50:00,57.38,57.46,57.36,57.41,140110.0,49.7347,49.8041,49.7174,49.7607,140110.0
2018-10-10 12:00:00,57.41,57.46,57.3,57.4,133008.0,49.7607,49.8041,49.6654,49.7521,133008.0
2018-10-10 12:10:00,57.39,57.48,57.37,57.44,100229.0,49.7434,49.8214,49.7261,49.7868,100229.0
2018-10-10 12:20:00,57.45,57.46,57.17,57.19,167994.0,49.7954,49.8041,49.5527,49.5701,167994.0
2018-10-10 12:30:00,57.18,57.2,57.13,57.17,112479.0,49.5614,49.5787,49.5181,49.5527,112479.0
2018-10-10 12:40:00,57.17,57.29,57.14,57.26,119965.0,49.5527,49.6567,49.5267,49.6307,119965.0
2018-10-10 12:50:00,57.26,57.29,57.19,57.2,73724.0,49.6307,49.6567,49.5701,49.5787,73724.0
2018-10-10 13:00:00,57.2,57.2,57.03,57.17,134527.0,49.5787,49.5787,49.4314,49.5527,134527.0
2018-10-10 13:10:00,57.16,57.21,57.09,57.15,174217.0,49.5441,49.5874,49.4834,49.5354,174217.0
2018-10-10 13:20:00,57.15,57.15,56.99,56.99,146237.0,49.5354,49.5354,49.3967,49.3967,146237.0
2018-10-10 13:30:00,57.0,57.1,56.95,57.04,114886.0,49.4054,49.4921,49.362,49.44,114886.0
2018-10-10 13:40:00,57.04,57.08,56.94,57.06,111384.0,49.44,49.4747,49.3534,49.4574,111384.0
2018-10-10 13:50:00,57.06,57.06,56.92,56.95,125574.0,49.4574,49.4574,49.336,49.362,125574.0
2018-10-10 14:00:00,56.95,56.98,56.78,56.79,200415.0,49.362,49.388,49.2147,49.2234,200415.0
2018-10-10 14:10:00,56.79,56.94,56.78,56.86,162170.0,49.2234,49.3534,49.2147,49.284,162170.0
2018-10-10 14:20:00,56.87,56.88,56.62,56.71,443761.0,49.2927,49.3014,49.076,49.154,443761.0
2018-10-10 14:30:00,56.7,56.73,56.61,56.68,255277.0,49.1453,49.1714,49.0673,49.128,255277.0
2018-10-10 14:40:00,56.68,56.68,56.52,56.56,200008.0,49.128,49.128,48.9893,49.024,200008.0
2018-10-10 14:50:00,56.56,56.58,56.46,56.5,221505.0,49.024,49.0413,48.9373,48.972,221505.0
2018-10-10 15:00:00,56.5,56.5,56.36,56.43,282908.0,48.972,48.972,48.8506,48.9113,282908.0
2018-10-10 15:10:00,56.43,56.43,56.27,56.32,293079.0,48.9113,48.9113,48.7726,48.816,293079.0
2018-10-10 15:20:00,56.32,56.46,56.32,56.45,319434.0,48.816,48.9373,48.816,48.9287,319434.0
2018-10-10 15:30:00,56.45,56.46,56.22,56.23,319748.0,48.9287,48.9373,48.7293,48.738,319748.0
2018-10-10 15:40:00,56.22,56.4,56.15,56.38,895147.0,48.7293,48.8853,48.6686,48.868,895147.0
2018-10-10 15:50:00,56.37,56.37,55.94,56.01,1688294.0,48.8593,48.8593,48.4866,48.5473,1688294.0
2018-10-11 09:30:00,55.78,56.27,55.67,56.2,716371.0,48.3479,48.7726,48.2526,48.712,716371.0
2018-10-11 09:40:00,56.19,56.27,56.07,56.11,312913.0,48.7033,48.7726,48.5993,48.634,312913.0
2018-10-11 09:50:00,56.1,56.11,55.75,55.76,280746.0,48.6253,48.634,48.3219,48.3306,280746.0
2018-10-11 10:00:00,55.75,55.83,55.64,55.79,473581.0,48.3219,48.3913,48.2266,48.3566,473581.0
2018-10-11 10:10:00,55.79,55.92,55.75,55.91,215831.0,48.3566,48.4693,48.3219,48.4606,215831.0
2018-10-11 10:20:00,55.92,56.0,55.79,55.99,287548.0,48.4693,48.5386,48.3566,48.5299,287548.0
2018-10-11 10:30:00,55.99,56.08,55.89,55.91,207619.0,48.5299,48.608,48.4433,48.4606,207619.0
2018-10-11 10:40:00,55.91,55.91,55.69,55.69,315235.0,48.4606,48.4606,48.2699,48.2699,315235.0
2018-10-11 10:50:00,55.69,55.8,55.62,55.66,338322.0,48.2699,48.3653,48.2092,48.2439,338322.0
2018-10-11 11:00:00,55.66,55.68,55.46,55.57,273813.0,48.2439,48.2613,48.0706,48.1659,273813.0
2018-10-11 11:10:00,55.57,55.6,55.37,55.53,269899.0,48.1659,48.1919,47.9926,48.1312,269899.0
2018-10-11 11:20:00,55.53,55.72,55.53,55.6,309466.0,48.1312,48.2959,48.1312,48.1919,309466.0
2018-10-11 11:30:00,55.6,55.71,55.47,55.54,220860.0,48.1919,48.2873,48.0792,48.1399,220860.0
2018-10-11 11:40:00,55.55,55.7,55.46,55.57,296298.0,48.1486,48.2786,48.0706,48.1659,296298.0
2018-10-11 11:50:00,55.58,55.65,55.37,55.38,333727.0,48.1746,48.2352,47.9926,48.0012,333727.0
2018-10-11 12:00:00,55.38,55.39,55.19,55.2,498053.0,48.0012,48.0099,47.8365,47.8452,498053.0
2018-10-11 12:10:00,55.19,55.29,55.08,55.17,331261.0,47.8365,47.9232,47.7412,47.8192,331261.0
2018-10-11 12:20:00,55.17,55.35,55.17,55.21,361706.0,47.8192,47.9752,47.8192,47.8539,361706.0
2018-10-11 12:30:00,55.21,55.3,55.16,55.21,236874.0,47.8539,47.9319,47.8105,47.8539,236874.0
2018-10-11 12:40:00,55.22,55.27,55.07,55.1,258423.0,47.8625,47.9059,47.7325,47.7585,258423.0
2018-10-11 12:50:00,55.11,55.18,55.05,55.15,200047.0,47.7672,47.8279,47.7152,47.8019,200047.0
2018-10-11 13:00:00,55.15,55.19,55.02,55.16,209131.0,47.8019,47.8365,47.6892,47.8105,209131.0
2018-10-11 13:10:00,55.16,55.42,55.12,55.39,113370.0,47.8105,48.0359,47.7759,48.0099,113370.0
2018-10-11 13:20:00,55.4,55.45,55.36,55.41,138280.0,48.0186,48.0619,47.9839,48.0272,138280.0
2018-10-11 13:30:00,55.42,55.54,55.39,55.46,171372.0,48.0359,48.1399,48.0099,48.0706,171372.0
2018-10-11 13:40:00,55.47,55.48,55.32,55.36,107426.0,48.0792,48.0879,47.9492,47.9839,107426.0
2018-10-11 13:50:00,55.36,55.52,55.28,55.51,108944.0,47.9839,48.1226,47.9145,48.1139,108944.0
2018-10-11 14:00:00,55.52,55.58,55.44,55.48,155382.0,48.1226,48.1746,48.0532,48.0879,155382.0
2018-10-11 14:10:00,55.48,55.5,55.3,55.37,149316.0,48.0879,48.1052,47.9319,47.9926,149316.0
2018-10-11 14:20:00,55.37,55.48,55.24,55.31,176473.0,47.9926,48.0879,47.8799,47.9406,176473.0
2018-10-11 14:30:00,55.31,55.33,55.07,55.13,208531.0,47.9406,47.9579,47.7325,47.7845,208531.0
2018-10-11 14:40:00,55.12,55.15,54.7,54.91,579625.0,47.7759,47.8019,47.4118,47.5938,579625.0
2018-10-11 14:50:00,54.91,55.07,54.78,54.93,409426.0,47.5938,47.7325,47.4812,47.6112,409426.0
2018-10-11 15:00:00,54.93,55.14,54.88,55.03,472094.0,47.6112,47.7932,47.5678,47.6979,472094.0
2018-10-11 15:10:00,55.02,55.53,54.95,55.53,556221.0,47.6892,48.1312,47.6285,48.1312,556221.0
2018-10-11 15:20:00,55.53,55.61,55.43,55.48,414263.0,48.1312,48.2006,48.0446,48.0879,414263.0
2018-10-11 15:30:00,55.48,55.51,55.17,55.19,598818.0,48.0879,48.1139,47.8192,47.8365,598818.0
2018-10-11 15:40:00,55.2,55.35,54.94,54.95,515944.0,47.8452,47.9752,47.6198,47.6285,515944.0
2018-10-11 15:50:00,54.96,55.15,54.86,54.87,1146275.0,47.6372,47.8019,47.5505,47.5592,1146275.0
2018-10-12 09:30:00,55.71,56.06,55.28,55.5,946786.0,48.2873,48.5906,47.9145,48.1052,946786.0
2018-10-12 09:40:00,55.5,55.71,55.28,55.71,521916.0,48.1052,48.2873,47.9145,48.2873,521916.0
2018-10-12 09:50:00,55.7,55.98,55.65,55.98,300610.0,48.2786,48.5213,48.2352,48.5213,300610.0
2018-10-12 10:00:00,55.98,56.04,55.85,56.03,292137.0,48.5213,48.5733,48.4086,48.5646,292137.0
2018-10-12 10:10:00,56.03,56.1,55.94,56.06,225115.0,48.5646,48.6253,48.4866,48.5906,225115.0
2018-10-12 10:20:00,56.06,56.25,56.01,56.14,257588.0,48.5906,48.7553,48.5473,48.66,257588.0
2018-10-12 10:30:00,56.14,56.24,56.0,56.18,230111.0,48.66,48.7466,48.5386,48.6946,230111.0
2018-10-12 10:40:00,56.19,56.31,56.07,56.28,165828.0,48.7033,48.8073,48.5993,48.7813,165828.0
2018-10-12 10:50:00,56.28,56.45,56.28,56.33,345940.0,48.7813,48.9287,48.7813,48.8246,345940.0
2018-10-12 11:00:00,56.32,56.53,56.29,56.51,289396.0,48.816,48.998,48.79,48.9807,289396.0
2018-10-12 11:10:00,56.52,56.61,56.44,56.47,236906.0,48.9893,49.0673,48.92,48.946,236906.0
2018-10-12 11:20:00,56.47,56.5,56.29,56.34,182971.0,48.946,48.972,48.79,48.8333,182971.0
2018-10-12 11:30:00,56.34,56.47,56.32,56.37,229635.0,48.8333,48.946,48.816,48.8593,229635.0
2018-10-12 11:40:00,56.37,56.38,56.17,56.23,196678.0,48.8593,48.868,48.686,48.738,196678.0
2018-10-12 11:50:00,56.24,56.35,56.23,56.27,125690.0,48.7466,48.842,48.738,48.7726,125690.0
2018-10-12 12:00:00,56.27,56.28,56.02,56.15,207366.0,48.7726,48.7813,48.556,48.6686,207366.0
2018-10-12 12:10:00,56.15,56.2,56.02,56.04,143921.0,48.6686,48.712,48.556,48.5733,143921.0
2018-10-12 12:20:00,56.04,56.06,55.91,55.99,155178.0,48.5733,48.5906,48.4606,48.5299,155178.0
2018-10-12 12:30:00,56.0,56.07,55.93,55.93,149548.0,48.5386,48.5993,48.4779,48.4779,149548.0
2018-10-12 12:40:00,55.93,55.98,55.83,55.83,173340.0,48.4779,48.5213,48.3913,48.3913,173340.0
2018-10-12 12:50:00,55.83,55.99,55.81,55.91,166291.0,48.3913,48.5299,48.3739,48.4606,166291.0
2018-10-12 13:00:00,55.91,56.17,55.85,56.14,166559.0,48.4606,48.686,48.4086,48.66,166559.0
2018-10-12 13:10:00,56.14,56.19,56.12,56.14,129586.0,48.66,48.7033,48.6426,48.66,129586.0
2018-10-12 13:20:00,56.15,56.35,56.14,56.27,249730.0,48.6686,48.842,48.66,48.7726,249730.0
2018-10-12 13:30:00,56.27,56.27,56.07,56.13,129026.0,48.7726,48.7726,48.5993,48.6513,129026.0
2018-10-12 13:40:00,56.13,56.29,56.04,56.28,134455.0,48.6513,48.79,48.5733,48.7813,134455.0
2018-10-12 13:50:00,56.28,56.31,56.17,56.22,188200.0,48.7813,48.8073,48.686,48.7293,188200.0
2018-10-12 14:00:00,56.23,56.26,56.09,56.13,190578.0,48.738,48.764,48.6166,48.6513,190578.0
2018-10-12 14:10:00,56.13,56.18,56.02,56.14,174974.0,48.6513,48.6946,48.556,48.66,174974.0
2018-10-12 14:20:00,56.15,56.25,56.07,56.24,186101.0,48.6686,48.7553,48.5993,48.7466,186101.0
2018-10-12 14:30:00,56.25,56.27,56.07,56.11,152402.0,48.7553,48.7726,48.5993,48.634,152402.0
2018-10-12 14:40:00,56.11,56.14,56.04,56.08,117784.0,48.634,48.66,48.5733,48.608,117784.0
2018-10-12 14:50:00,56.08,56.34,56.07,56.33,190024.0,48.608,48.8333,48.5993,48.8246,190024.0
2018-10-12 15:00:00,56.33,56.46,56.25,56.44,213093.0,48.8246,48.9373,48.7553,48.92,213093.0
2018-10-12 15:10:00,56.44,56.52,56.39,56.46,195693.0,48.92,48.9893,48.8767,48.9373,195693.0
2018-10-12 15:20:00,56.47,56.65,56.43,56.62,265220.0,48.946,49.102,48.9113,49.076,265220.0
2018-10-12 15:30:00,56.62,56.66,56.54,56.58,391219.0,49.076,49.1107,49.0067,49.0413,391219.0
2018-10-12 15:40:00,56.58,56.78,56.57,56.71,704428.0,49.0413,49.2147,49.0327,49.154,704428.0
2018-10-12 15:50:00,56.71,56.73,56.44,56.45,1646193.0,49.154,49.1714,48.92,48.9287,1646193.0
2018-10-15 09:30:00,56.37,56.82,56.31,56.65,360896.0,48.8593,49.2494,48.8073,49.102,360896.0
2018-10-15 09:40:00,56.64,56.88,56.55,56.67,229139.0,49.0933,49.3014,49.0153,49.1193,229139.0
2018-10-15 09:50:00,56.67,56.9,56.6,56.86,239786.0,49.1193,49.3187,49.0587,49.284,239786.0
2018-10-15 10:00:00,56.87,56.89,56.62,56.64,252091.0,49.2927,49.31,49.076,49.0933,252091.0
2018-10-15 10:10:00,56.65,56.75,56.55,56.61,222536.0,49.102,49.1887,49.0153,49.0673,222536.0
2018-10-15 10:20:00,56.61,56.67,56.47,56.49,155115.0,49.0673,49.1193,48.946,48.9633,155115.0
2018-10-15 10:30:00,56.49,56.74,56.47,56.74,211462.0,48.9633,49.18,48.946,49.18,211462.0
2018-10-15 10:40:00,56.74,56.77,56.65,56.68,98666.0,49.18,49.206,49.102,49.128,98666.0
2018-10-15 10:50:00,56.69,56.87,56.67,56.87,107138.0,49.1367,49.2927,49.1193,49.2927,107138.0
2018-10-15 11:00:00,56.87,56.91,56.84,56.89,175561.0,49.2927,49.3274,49.2667,49.31,175561.0
2018-10-15 11:10:00,56.9,56.96,56.84,56.92,97770.0,49.3187,49.3707,49.2667,49.336,97770.0
2018-10-15 11:20:00,56.92,57.04,56.87,57.03,147039.0,49.336,49.44,49.2927,49.4314,147039.0
2018-10-15 11:30:00,57.03,57.03,56.93,56.95,104497.0,49.4314,49.4314,49.3447,49.362,104497.0
2018-10-15 11:40:00,56.95,56.98,56.89,56.95,85331.0,49.362,49.388,49.31,49.362,85331.0
2018-10-15 11:50:00,56.95,56.98,56.84,56.87,122109.0,49.362,49.388,49.2667,49.2927,122109.0
2018-10-15 12:00:00,56.87,56.92,56.84,56.86,150426.0,49.2927,49.336,49.2667,49.284,150426.0
2018-10-15 12:10:00,56.87,56.94,56.84,56.88,154179.0,49.2927,49.3534,49.2667,49.3014,154179.0
2018-10-15 12:20:00,56.88,56.91,56.85,56.88,98022.0,49.3014,49.3274,49.2754,49.3014,98022.0
2018-10-15 12:30:00,56.89,56.96,56.85,56.95,114798.0,49.31,49.3707,49.2754,49.362,114798.0
2018-10-15 12:40:00,56.95,57.0,56.93,56.99,97218.0,49.362,49.4054,49.3447,49.3967,97218.0
2018-10-15 12:50:00,56.99,57.01,56.92,56.94,69425.0,49.3967,49.414,49.336,49.3534,69425.0
2018-10-15 13:00:00,56.95,57.01,56.92,56.97,100007.0,49.362,49.414,49.336,49.3794,100007.0
2018-10-15 13:10:00,56.98,57.01,56.94,57.01,83562.0,49.388,49.414,49.3534,49.414,83562.0
2018-10-15 13:20:00,57.0,57.01,56.94,56.96,104307.0,49.4054,49.414,49.3534,49.3707,104307.0
2018-10-15 13:30:00,56.95,57.08,56.91,57.08,94914.0,49.362,49.4747,49.3274,49.4747,94914.0
2018-10-15 13:40:00,57.08,57.19,57.08,57.15,117977.0,49.4747,49.5701,49.4747,49.5354,117977.0
2018-10-15 13:50:00,57.16,57.17,57.02,57.07,152721.0,49.5441,49.5527,49.4227,49.466,152721.0
2018-10-15 14:00:00,57.08,57.1,56.99,57.04,89880.0,49.4747,49.4921,49.3967,49.44,89880.0
2018-10-15 14:10:00,57.04,57.05,56.9,56.93,115549.0,49.44,49.4487,49.3187,49.3447,115549.0
2018-10-15 14:20:00,56.94,57.01,56.9,56.91,105048.0,49.3534,49.414,49.3187,49.3274,105048.0
2018-10-15 14:30:00,56.9,56.96,56.88,56.93,140549.0,49.3187,49.3707,49.3014,49.3447,140549.0
2018-10-15 14:40:00,56.93,57.11,56.92,57.11,130697.0,49.3447,49.5007,49.336,49.5007,130697.0
2018-10-15 14:50:00,57.1,57.17,57.1,57.12,125354.0,49.4921,49.5527,49.4921,49.5094,125354.0
2018-10-15 15:00:00,57.12,57.18,57.06,57.08,185425.0,49.5094,49.5614,49.4574,49.4747,185425.0
2018-10-15 15:10:00,57.07,57.07,56.96,56.97,137790.0,49.466,49.466,49.3707,49.3794,137790.0
2018-10-15 15:20:00,56.98,57.07,56.94,57.0,132162.0,49.388,49.466,49.3534,49.4054,132162.0
2018-10-15 15:30:00,56.99,57.09,56.95,57.09,230377.0,49.3967,49.4834,49.362,49.4834,230377.0
2018-10-15 15:40:00,57.08,57.11,56.92,56.95,396935.0,49.4747,49.5007,49.336,49.362,396935.0
2018-10-15 15:50:00,56.95,56.97,56.74,56.74,721258.0,49.362,49.3794,49.18,49.18,721258.0
2018-10-16 09:30:00,56.94,57.12,56.77,57.05,289038.0,49.3534,49.5094,49.206,49.4487,289038.0
2018-10-16 09:40:00,57.07,57.11,56.99,57.08,121626.0,49.466,49.5007,49.3967,49.4747,121626.0
2018-10-16 09:50:00,57.08,57.08,56.83,57.06,122796.0,49.4747,49.4747,49.258,49.4574,122796.0
2018-10-16 10:00:00,57.07,57.32,57.03,57.32,173519.0,49.466,49.6827,49.4314,49.6827,173519.0
2018-10-16 10:10:00,57.32,57.49,57.25,57.48,203525.0,49.6827,49.8301,49.6221,49.8214,203525.0
2018-10-16 10:20:00,57.48,57.58,57.43,57.48,188637.0,49.8214,49.9081,49.7781,49.8214,188637.0
2018-10-16 10:30:00,57.47,57.51,57.4,57.45,211132.0,49.8128,49.8474,49.7521,49.7954,211132.0
2018-10-16 10:40:00,57.45,57.48,57.27,57.42,451694.0,49.7954,49.8214,49.6394,49.7694,451694.0
2018-10-16 10:50:00,57.42,57.5,57.4,57.46,191655.0,49.7694,49.8388,49.7521,49.8041,191655.0
2018-10-16 11:00:00,57.46,57.48,57.19,57.29,216178.0,49.8041,49.8214,49.5701,49.6567,216178.0
2018-10-16 11:10:00,57.29,57.5,57.28,57.49,154535.0,49.6567,49.8388,49.6481,49.8301,154535.0
2018-10-16 11:20:00,57.5,57.5,57.4,57.48,139966.0,49.8388,49.8388,49.7521,49.8214,139966.0
2018-10-16 11:30:00,57.48,57.51,57.44,57.48,360588.0,49.8214,49.8474,49.7868,49.8214,360588.0
2018-10-16 11:40:00,57.49,57.5,57.39,57.49,172401.0,49.8301,49.8388,49.7434,49.8301,172401.0
2018-10-16 11:50:00,57.49,57.61,57.46,57.6,186437.0,49.8301,49.9341,49.8041,49.9254,186437.0
2018-10-16 12:00:00,57.61,57.75,57.61,57.75,246525.0,49.9341,50.0554,49.9341,50.0554,246525.0
2018-10-16 12:10:00,57.74,57.77,57.63,57.66,157766.0,50.0468,50.0728,49.9514,49.9774,157766.0
2018-10-16 12:20:00,57.66,57.74,57.61,57.73,118304.0,49.9774,50.0468,49.9341,50.0381,118304.0
2018-10-16 12:30:00,57.72,57.89,57.72,57.85,193521.0,50.0294,50.1768,50.0294,50.1421,193521.0
2018-10-16 12:40:00,57.85,57.99,57.84,57.97,169312.0,50.1421,50.2635,50.1335,50.2461,169312.0
2018-10-16 12:50:00,57.98,58.01,57.81,57.86,184787.0,50.2548,50.2808,50.1075,50.1508,184787.0
2018-10-16 13:00:00,57.87,57.87,57.76,57.77,89463.0,50.1595,50.1595,50.0641,50.0728,89463.0
2018-10-16 13:10:00,57.77,57.8,57.75,57.77,104730.0,50.0728,50.0988,50.0554,50.0728,104730.0
2018-10-16 13:20:00,57.77,57.79,57.69,57.7,104794.0,50.0728,50.0901,50.0034,50.0121,104794.0
2018-10-16 13:30:00,57.7,57.79,57.67,57.74,119916.0,50.0121,50.0901,49.9861,50.0468,119916.0
2018-10-16 13:40:00,57.74,57.82,57.74,57.82,94736.0,50.0468,50.1161,50.0468,50.1161,94736.0
2018-10-16 13:50:00,57.82,57.87,57.77,57.84,129516.0,50.1161,50.1595,50.0728,50.1335,129516.0
2018-10-16 14:00:00,57.84,57.88,57.74,57.76,164463.0,50.1335,50.1681,50.0468,50.0641,164463.0
2018-10-16 14:10:00,57.77,57.82,57.74,57.74,142984.0,50.0728,50.1161,50.0468,50.0468,142984.0
2018-10-16 14:20:00,57.75,57.82,57.67,57.81,137336.0,50.0554,50.1161,49.9861,50.1075,137336.0
2018-10-16 14:30:00,57.81,57.9,57.8,57.81,149483.0,50.1075,50.1855,50.0988,50.1075,149483.0
2018-10-16 14:40:00,57.81,57.88,57.8,57.87,145851.0,50.1075,50.1681,50.0988,50.1595,145851.0
2018-10-16 14:50:00,57.87,57.9,57.73,57.76,160800.0,50.1595,50.1855,50.0381,50.0641,160800.0
2018-10-16 15:00:00,57.77,57.77,57.63,57.72,170628.0,50.0728,50.0728,49.9514,50.0294,170628.0
2018-10-16 15:10:00,57.71,57.76,57.65,57.75,148850.0,50.0208,50.0641,49.9688,50.0554,148850.0
2018-10-16 15:20:00,57.75,57.75,57.64,57.66,164971.0,50.0554,50.0554,49.9601,49.9774,164971.0
2018-10-16 15:30:00,57.66,57.81,57.65,57.81,198422.0,49.9774,50.1075,49.9688,50.1075,198422.0
2018-10-16 15:40:00,57.82,57.91,57.8,57.86,349676.0,50.1161,50.1941,50.0988,50.1508,349676.0
2018-10-16 15:50:00,57.86,57.91,57.79,57.8,861423.0,50.1508,50.1941,50.0901,50.0988,861423.0
2018-10-17 09:30:00,57.89,58.45,57.78,58.29,499448.0,50.1768,50.6622,50.0814,50.5235,499448.0
2018-10-17 09:40:00,58.29,58.59,58.27,58.51,360599.0,50.5235,50.7835,50.5062,50.7142,360599.0
2018-10-17 09:50:00,58.51,58.57,58.35,58.36,358098.0,50.7142,50.7662,50.5755,50.5842,358098.0
2018-10-17 10:00:00,58.36,58.37,58.22,58.29,275069.0,50.5842,50.5928,50.4628,50.5235,275069.0
2018-10-17 10:10:00,58.29,58.32,58.14,58.26,236807.0,50.5235,50.5495,50.3935,50.4975,236807.0
2018-10-17 10:20:00,58.26,58.47,58.23,58.42,189026.0,50.4975,50.6795,50.4715,50.6362,189026.0
2018-10-17 10:30:00,58.41,58.49,58.32,58.46,191413.0,50.6275,50.6969,50.5495,50.6708,191413.0
2018-10-17 10:40:00,58.45,58.45,58.31,58.44,204837.0,50.6622,50.6622,50.5408,50.6535,204837.0
2018-10-17 10:50:00,58.44,58.49,58.37,58.47,241120.0,50.6535,50.6969,50.5928,50.6795,241120.0
2018-10-17 11:00:00,58.46,58.72,58.45,58.68,259322.0,50.6708,50.8962,50.6622,50.8615,259322.0
2018-10-17 11:10:00,58.69,58.86,58.68,58.82,295298.0,50.8702,51.0176,50.8615,50.9829,295298.0
2018-10-17 11:20:00,58.81,58.86,58.61,58.67,204751.0,50.9742,51.0176,50.8009,50.8529,204751.0
2018-10-17 11:30:00,58.68,58.71,58.57,58.58,155063.0,50.8615,50.8875,50.7662,50.7749,155063.0
2018-10-17 11:40:00,58.59,59.04,58.58,59.03,492589.0,50.7835,51.1736,50.7749,51.1649,492589.0
2018-10-17 11:50:00,59.03,59.23,58.99,59.16,307464.0,51.1649,51.3383,51.1302,51.2776,307464.0
2018-10-17 12:00:00,59.16,59.21,58.96,58.99,276965.0,51.2776,51.3209,51.1042,51.1302,276965.0
2018-10-17 12:10:00,58.99,59.02,58.89,59.01,191451.0,51.1302,51.1562,51.0436,51.1476,191451.0
2018-10-17 12:20:00,59.01,59.19,58.98,59.17,231017.0,51.1476,51.3036,51.1216,51.2862,231017.0
2018-10-17 12:30:00,59.17,59.25,59.16,59.24,243355.0,51.2862,51.3556,51.2776,51.3469,243355.0
2018-10-17 12:40:00,59.24,59.4,59.06,59.07,270566.0,51.3469,51.4856,51.1909,51.1996,270566.0
2018-10-17 12:50:00,59.07,59.15,59.01,59.14,122587.0,51.1996,51.2689,51.1476,51.2602,122587.0
2018-10-17 13:00:00,59.14,59.31,59.09,59.22,168667.0,51.2602,51.4076,51.2169,51.3296,168667.0
2018-10-17 13:10:00,59.21,59.26,59.09,59.14,153020.0,51.3209,51.3643,51.2169,51.2602,153020.0
2018-10-17 13:20:00,59.14,59.27,59.14,59.19,152952.0,51.2602,51.3729,51.2602,51.3036,152952.0
2018-10-17 13:30:00,59.19,59.2,59.05,59.15,210739.0,51.3036,51.3123,51.1822,51.2689,210739.0
2018-10-17 13:40:00,59.15,59.17,59.04,59.05,141966.0,51.2689,51.2862,51.1736,51.1822,141966.0
2018-10-17 13:50:00,59.05,59.14,58.99,59.07,126349.0,51.1822,51.2602,51.1302,51.1996,126349.0
2018-10-17 14:00:00,59.06,59.16,58.95,59.15,196736.0,51.1909,51.2776,51.0956,51.2689,196736.0
2018-10-17 14:10:00,59.15,59.15,58.93,59.03,163588.0,51.2689,51.2689,51.0782,51.1649,163588.0
2018-10-17 14:20:00,59.02,59.03,58.88,58.92,246539.0,51.1562,51.1649,51.0349,51.0696,246539.0
2018-10-17 14:30:00,58.92,59.03,58.88,59.02,157901.0,51.0696,51.1649,51.0349,51.1562,157901.0
2018-10-17 14:40:00,59.02,59.06,58.88,58.92,313850.0,51.1562,51.1909,51.0349,51.0696,313850.0
2018-10-17 14:50:00,58.92,59.05,58.87,58.97,201037.0,51.0696,51.1822,51.0262,51.1129,201037.0
2018-10-17 15:00:00,58.97,59.01,58.93,58.98,246158.0,51.1129,51.1476,51.0782,51.1216,246158.0
2018-10-17 15:10:00,58.98,58.99,58.86,58.91,204932.0,51.1216,51.1302,51.0176,51.0609,204932.0
2018-10-17 15:20:00,58.92,59.13,58.91,59.12,282401.0,51.0696,51.2516,51.0609,51.2429,282401.0
2018-10-17 15:30:00,59.12,59.15,58.98,59.01,319456.0,51.2429,51.2689,51.1216,51.1476,319456.0
2018-10-17 15:40:00,59.0,59.06,58.88,58.98,523737.0,51.1389,51.1909,51.0349,51.1216,523737.0
2018-10-17 15:50:00,58.98,59.14,58.97,59.12,961972.0,51.1216,51.2602,51.1129,51.2429,961972.0
2018-10-18 09:30:00,59.0,59.53,58.88,58.95,694020.0,51.1389,51.5983,51.0349,51.0956,694020.0
2018-10-18 09:40:00,58.95,59.38,58.94,59.34,213465.0,51.0956,51.4683,51.0869,51.4336,213465.0
2018-10-18 09:50:00,59.33,59.38,59.05,59.08,210710.0,51.4249,51.4683,51.1822,51.2082,210710.0
2018-10-18 10:00:00,59.08,59.08,58.83,58.85,249781.0,51.2082,51.2082,50.9915,51.0089,249781.0
2018-10-18 10:10:00,58.85,58.91,58.63,58.67,298690.0,51.0089,51.0609,50.8182,50.8529,298690.0
2018-10-18 10:20:00,58.67,58.7,58.55,58.68,301287.0,50.8529,50.8789,50.7489,50.8615,301287.0
2018-10-18 10:30:00,58.68,58.98,58.64,58.97,291043.0,50.8615,51.1216,50.8269,51.1129,291043.0
2018-10-18 10:40:00,58.99,59.02,58.78,58.83,208673.0,51.1302,51.1562,50.9482,50.9915,208673.0
2018-10-18 10:50:00,58.83,58.91,58.77,58.84,142993.0,50.9915,51.0609,50.9395,51.0002,142993.0
2018-10-18 11:00:00,58.84,58.89,58.63,58.69,198753.0,51.0002,51.0436,50.8182,50.8702,198753.0
2018-10-18 11:10:00,58.69,58.76,58.65,58.67,135826.0,50.8702,50.9309,50.8355,50.8529,135826.0
2018-10-18 11:20:00,58.67,58.68,58.56,58.61,167747.0,50.8529,50.8615,50.7575,50.8009,167747.0
2018-10-18 11:30:00,58.6,58.62,58.39,58.47,282800.0,50.7922,50.8095,50.6102,50.6795,282800.0
2018-10-18 11:40:00,58.47,58.51,58.21,58.38,295651.0,50.6795,50.7142,50.4542,50.6015,295651.0
2018-10-18 11:50:00,58.38,58.41,58.15,58.32,273750.0,50.6015,50.6275,50.4022,50.5495,273750.0
2018-10-18 12:00:00,58.32,58.39,58.2,58.29,255142.0,50.5495,50.6102,50.4455,50.5235,255142.0
2018-10-18 12:10:00,58.29,58.31,58.19,58.25,154815.0,50.5235,50.5408,50.4368,50.4888,154815.0
2018-10-18 12:20:00,58.25,58.39,58.23,58.33,161874.0,50.4888,50.6102,50.4715,50.5582,161874.0
2018-10-18 12:30:00,58.34,58.41,58.28,58.36,154372.0,50.5668,50.6275,50.5148,50.5842,154372.0
2018-10-18 12:40:00,58.36,58.57,58.36,58.49,280423.0,50.5842,50.7662,50.5842,50.6969,280423.0
2018-10-18 12:50:00,58.49,58.59,58.44,58.49,108929.0,50.6969,50.7835,50.6535,50.6969,108929.0
2018-10-18 13:00:00,58.49,58.56,58.46,58.5,128755.0,50.6969,50.7575,50.6708,50.7055,128755.0
2018-10-18 13:10:00,58.49,58.49,58.32,58.33,131526.0,50.6969,50.6969,50.5495,50.5582,131526.0
2018-10-18 13:20:00,58.34,58.38,58.22,58.35,172300.0,50.5668,50.6015,50.4628,50.5755,172300.0
2018-10-18 13:30:00,58.35,58.4,58.27,58.34,187487.0,50.5755,50.6188,50.5062,50.5668,187487.0
2018-10-18 13:40:00,58.34,58.35,58.2,58.35,171331.0,50.5668,50.5755,50.4455,50.5755,171331.0
2018-10-18 13:50:00,58.35,58.39,58.23,58.33,143958.0,50.5755,50.6102,50.4715,50.5582,143958.0
2018-10-18 14:00:00,58.33,58.56,58.29,58.5,156880.0,50.5582,50.7575,50.5235,50.7055,156880.0
2018-10-18 14:10:00,58.5,58.58,58.41,58.46,157206.0,50.7055,50.7749,50.6275,50.6708,157206.0
2018-10-18 14:20:00,58.45,58.66,58.44,58.52,201981.0,50.6622,50.8442,50.6535,50.7229,201981.0
2018-10-18 14:30:00,58.52,58.59,58.46,58.53,166312.0,50.7229,50.7835,50.6708,50.7315,166312.0
2018-10-18 14:40:00,58.52,58.63,58.5,58.54,169093.0,50.7229,50.8182,50.7055,50.7402,169093.0
2018-10-18 14:50:00,58.54,58.62,58.49,58.52,150701.0,50.7402,50.8095,50.6969,50.7229,150701.0
2018-10-18 15:00:00,58.52,58.59,58.37,58.42,190038.0,50.7229,50.7835,50.5928,50.6362,190038.0
2018-10-18 15:10:00,58.43,58.61,58.35,58.54,274235.0,50.6448,50.8009,50.5755,50.7402,274235.0
2018-10-18 15:20:00,58.54,58.61,58.48,58.52,222322.0,50.7402,50.8009,50.6882,50.7229,222322.0
2018-10-18 15:30:00,58.52,58.66,58.43,58.66,398928.0,50.7229,50.8442,50.6448,50.8442,398928.0
2018-10-18 15:40:00,58.66,58.7,58.58,58.63,348255.0,50.8442,50.8789,50.7749,50.8182,348255.0
2018-10-18 15:50:00,58.62,58.65,58.53,58.64,694846.0,50.8095,50.8355,50.7315,50.8269,694846.0
2018-10-19 09:30:00,58.39,58.96,58.39,58.81,831935.0,50.6102,51.1042,50.6102,50.9742,831935.0
2018-10-19 09:40:00,58.82,58.97,58.77,58.79,177009.0,50.9829,51.1129,50.9395,50.9569,177009.0
2018-10-19 09:50:00,58.8,58.87,58.68,58.68,191551.0,50.9655,51.0262,50.8615,50.8615,191551.0
2018-10-19 10:00:00,58.68,58.82,58.65,58.77,185311.0,50.8615,50.9829,50.8355,50.9395,185311.0
2018-10-19 10:10:00,58.78,58.81,58.69,58.72,140126.0,50.9482,50.9742,50.8702,50.8962,140126.0
2018-10-19 10:20:00,58.72,58.95,58.71,58.89,183174.0,50.8962,51.0956,50.8875,51.0436,183174.0
2018-10-19 10:30:00,58.9,59.07,58.87,59.03,149717.0,51.0522,51.1996,51.0262,51.1649,149717.0
2018-10-19 10:40:00,59.02,59.07,58.89,58.91,124478.0,51.1562,51.1996,51.0436,51.0609,124478.0
2018-10-19 10:50:00,58.9,58.94,58.84,58.91,151992.0,51.0522,51.0869,51.0002,51.0609,151992.0
2018-10-19 11:00:00,58.91,58.97,58.81,58.89,125051.0,51.0609,51.1129,50.9742,51.0436,125051.0
2018-10-19 11:10:00,58.89,58.95,58.85,58.86,103984.0,51.0436,51.0956,51.0089,51.0176,103984.0
2018-10-19 11:20:00,58.87,58.9,58.82,58.87,104836.0,51.0262,51.0522,50.9829,51.0262,104836.0
2018-10-19 11:30:00,58.87,58.88,58.8,58.84,112565.0,51.0262,51.0349,50.9655,51.0002,112565.0
2018-10-19 11:40:00,58.85,58.88,58.8,58.83,90828.0,51.0089,51.0349,50.9655,50.9915,90828.0
2018-10-19 11:50:00,58.84,58.92,58.72,58.91,140745.0,51.0002,51.0696,50.8962,51.0609,140745.0
2018-10-19 12:00:00,58.91,58.97,58.87,58.93,101046.0,51.0609,51.1129,51.0262,51.0782,101046.0
2018-10-19 12:10:00,58.93,58.94,58.83,58.88,138291.0,51.0782,51.0869,50.9915,51.0349,138291.0
2018-10-19 12:20:00,58.87,58.88,58.69,58.69,142380.0,51.0262,51.0349,50.8702,50.8702,142380.0
2018-10-19 12:30:00,58.69,58.75,58.5,58.55,273968.0,50.8702,50.9222,50.7055,50.7489,273968.0
2018-10-19 12:40:00,58.56,58.58,58.47,58.51,132581.0,50.7575,50.7749,50.6795,50.7142,132581.0
2018-10-19 12:50:00,58.5,58.56,58.42,58.52,175557.0,50.7055,50.7575,50.6362,50.7229,175557.0
2018-10-19 13:00:00,58.51,58.55,58.45,58.52,120635.0,50.7142,50.7489,50.6622,50.7229,120635.0
2018-10-19 13:10:00,58.51,58.77,58.51,58.74,196569.0,50.7142,50.9395,50.7142,50.9135,196569.0
2018-10-19 13:20:00,58.75,58.78,58.68,58.77,83586.0,50.9222,50.9482,50.8615,50.9395,83586.0
2018-10-19 13:30:00,58.77,58.81,58.72,58.76,94266.0,50.9395,50.9742,50.8962,50.9309,94266.0
2018-10-19 13:40:00,58.76,58.77,58.64,58.69,101690.0,50.9309,50.9395,50.8269,50.8702,101690.0
2018-10-19 13:50:00,58.69,58.7,58.58,58.58,78796.0,50.8702,50.8789,50.7749,50.7749,78796.0
2018-10-19 14:00:00,58.58,58.59,58.41,58.48,147874.0,50.7749,50.7835,50.6275,50.6882,147874.0
2018-10-19 14:10:00,58.48,58.55,58.45,58.52,136246.0,50.6882,50.7489,50.6622,50.7229,136246.0
2018-10-19 14:20:00,58.52,58.69,58.47,58.68,141929.0,50.7229,50.8702,50.6795,50.8615,141929.0
2018-10-19 14:30:00,58.69,58.7,58.6,58.63,148078.0,50.8702,50.8789,50.7922,50.8182,148078.0
2018-10-19 14:40:00,58.62,58.71,58.59,58.68,136771.0,50.8095,50.8875,50.7835,50.8615,136771.0
2018-10-19 14:50:00,58.68,58.7,58.57,58.58,126929.0,50.8615,50.8789,50.7662,50.7749,126929.0
2018-10-19 15:00:00,58.58,58.63,58.51,58.56,140712.0,50.7749,50.8182,50.7142,50.7575,140712.0
2018-10-19 15:10:00,58.56,58.63,58.52,58.6,152331.0,50.7575,50.8182,50.7229,50.7922,152331.0
2018-10-19 15:20:00,58.6,58.68,58.55,58.67,183752.0,50.7922,50.8615,50.7489,50.8529,183752.0
2018-10-19 15:30:00,58.66,58.77,58.63,58.7,376280.0,50.8442,50.9395,50.8182,50.8789,376280.0
2018-10-19 15:40:00,58.7,58.83,58.69,58.78,334484.0,50.8789,50.9915,50.8702,50.9482,334484.0
2018-10-19 15:50:00,58.77,58.94,58.63,58.63,1028087.0,50.9395,51.0869,50.8182,50.8182,1028087.0
2018-10-22 09:30:00,58.93,59.36,58.76,59.16,417845.0,51.0782,51.4509,50.9309,51.2776,417845.0
2018-10-22 09:40:00,59.17,59.24,59.01,59.03,223926.0,51.2862,51.3469,51.1476,51.1649,223926.0
2018-10-22 09:50:00,59.03,59.04,58.66,58.68,214261.0,51.1649,51.1736,50.8442,50.8615,214261.0
2018-10-22 10:00:00,58.67,58.81,58.58,58.79,316147.0,50.8529,50.9742,50.7749,50.9569,316147.0
2018-10-22 10:10:00,58.79,58.83,58.74,58.8,179374.0,50.9569,50.9915,50.9135,50.9655,179374.0
2018-10-22 10:20:00,58.79,58.81,58.62,58.63,238743.0,50.9569,50.9742,50.8095,50.8182,238743.0
2018-10-22 10:30:00,58.63,58.79,58.58,58.77,160719.0,50.8182,50.9569,50.7749,50.9395,160719.0
2018-10-22 10:40:00,58.77,58.97,58.73,58.96,177283.0,50.9395,51.1129,50.9049,51.1042,177283.0
2018-10-22 10:50:00,58.96,59.04,58.92,59.02,171877.0,51.1042,51.1736,51.0696,51.1562,171877.0
2018-10-22 11:00:00,59.02,59.05,58.93,58.98,106829.0,51.1562,51.1822,51.0782,51.1216,106829.0
2018-10-22 11:10:00,58.98,59.06,58.89,59.05,172827.0,51.1216,51.1909,51.0436,51.1822,172827.0
2018-10-22 11:20:00,59.04,59.08,58.93,58.98,152111.0,51.1736,51.2082,51.0782,51.1216,152111.0
2018-10-22 11:30:00,58.98,59.0,58.82,58.86,115451.0,51.1216,51.1389,50.9829,51.0176,115451.0
2018-10-22 11:40:00,58.87,58.92,58.74,58.9,120254.0,51.0262,51.0696,50.9135,51.0522,120254.0
2018-10-22 11:50:00,58.9,58.9,58.72,58.86,111278.0,51.0522,51.0522,50.8962,51.0176,111278.0
2018-10-22 12:00:00,58.86,58.97,58.79,58.93,100295.0,51.0176,51.1129,50.9569,51.0782,100295.0
2018-10-22 12:10:00,58.93,58.94,58.79,58.85,101611.0,51.0782,51.0869,50.9569,51.0089,101611.0
2018-10-22 12:20:00,58.85,58.86,58.75,58.82,133075.0,51.0089,51.0176,50.9222,50.9829,133075.0
2018-10-22 12:30:00,58.82,58.87,58.76,58.83,88771.0,50.9829,51.0262,50.9309,50.9915,88771.0
2018-10-22 12:40:00,58.83,58.91,58.82,58.86,93839.0,50.9915,51.0609,50.9829,51.0176,93839.0
2018-10-22 12:50:00,58.84,58.96,58.82,58.92,82878.0,51.0002,51.1042,50.9829,51.0696,82878.0
2018-10-22 13:00:00,58.92,59.04,58.87,59.0,81365.0,51.0696,51.1736,51.0262,51.1389,81365.0
2018-10-22 13:10:00,59.01,59.04,58.95,59.04,117934.0,51.1476,51.1736,51.0956,51.1736,117934.0
2018-10-22 13:20:00,59.04,59.05,58.87,58.89,103901.0,51.1736,51.1822,51.0262,51.0436,103901.0
2018-10-22 13:30:00,58.89,59.02,58.89,58.98,94684.0,51.0436,51.1562,51.0436,51.1216,94684.0
2018-10-22 13:40:00,58.99,59.04,58.93,58.96,84980.0,51.1302,51.1736,51.0782,51.1042,84980.0
2018-10-22 13:50:00,58.95,58.96,58.87,58.9,84817.0,51.0956,51.1042,51.0262,51.0522,84817.0
2018-10-22 14:00:00,58.89,58.91,58.84,58.86,114365.0,51.0436,51.0609,51.0002,51.0176,114365.0
2018-10-22 14:10:00,58.86,58.9,58.81,58.87,89050.0,51.0176,51.0522,50.9742,51.0262,89050.0
2018-10-22 14:20:00,58.86,58.89,58.83,58.87,106154.0,51.0176,51.0436,50.9915,51.0262,106154.0
2018-10-22 14:30:00,58.86,58.95,58.84,58.91,92248.0,51.0176,51.0956,51.0002,51.0609,92248.0
2018-10-22 14:40:00,58.92,59.0,58.88,58.99,110543.0,51.0696,51.1389,51.0349,51.1302,110543.0
2018-10-22 14:50:00,59.0,59.04,58.94,58.96,97224.0,51.1389,51.1736,51.0869,51.1042,97224.0
2018-10-22 15:00:00,58.96,59.03,58.93,59.02,103828.0,51.1042,51.1649,51.0782,51.1562,103828.0
2018-10-22 15:10:00,59.02,59.08,58.99,59.01,125132.0,51.1562,51.2082,51.1302,51.1476,125132.0
2018-10-22 15:20:00,59.01,59.09,59.01,59.09,81267.0,51.1476,51.2169,51.1476,51.2169,81267.0
2018-10-22 15:30:00,59.09,59.11,59.01,59.01,169357.0,51.2169,51.2342,51.1476,51.1476,169357.0
2018-10-22 15:40:00,59.01,59.06,58.97,59.03,253491.0,51.1476,51.1909,51.1129,51.1649,253491.0
2018-10-22 15:50:00,59.03,59.03,58.9,58.92,500341.0,51.1649,51.1649,51.0522,51.0696,500341.0
2018-10-23 09:30:00,58.36,58.76,58.23,58.55,400563.0,50.5842,50.9309,50.4715,50.7489,400563.0
2018-10-23 09:40:00,58.55,58.73,58.39,58.46,311367.0,50.7489,50.9049,50.6102,50.6708,311367.0
2018-10-23 09:50:00,58.45,58.71,58.37,58.51,254093.0,50.6622,50.8875,50.5928,50.7142,254093.0
2018-10-23 10:00:00,58.49,58.64,58.21,58.24,392651.0,50.6969,50.8269,50.4542,50.4802,392651.0
2018-10-23 10:10:00,58.24,58.45,58.21,58.42,268782.0,50.4802,50.6622,50.4542,50.6362,268782.0
2018-10-23 10:20:00,58.43,58.74,58.43,58.7,274321.0,50.6448,50.9135,50.6448,50.8789,274321.0
2018-10-23 10:30:00,58.7,58.77,58.51,58.75,243179.0,50.8789,50.9395,50.7142,50.9222,243179.0
2018-10-23 10:40:00,58.76,58.89,58.64,58.8,213153.0,50.9309,51.0436,50.8269,50.9655,213153.0
2018-10-23 10:50:00,58.8,58.84,58.68,58.71,233463.0,50.9655,51.0002,50.8615,50.8875,233463.0
2018-10-23 11:00:00,58.71,58.79,58.58,58.69,168721.0,50.8875,50.9569,50.7749,50.8702,168721.0
2018-10-23 11:10:00,58.7,58.86,58.68,58.85,190498.0,50.8789,51.0176,50.8615,51.0089,190498.0
2018-10-23 11:20:00,58.85,58.88,58.76,58.78,133804.0,51.0089,51.0349,50.9309,50.9482,133804.0
2018-10-23 11:30:00,58.78,58.79,58.7,58.74,103483.0,50.9482,50.9569,50.8789,50.9135,103483.0
2018-10-23 11:40:00,58.74,58.92,58.73,58.84,134357.0,50.9135,51.0696,50.9049,51.0002,134357.0
2018-10-23 11:50:00,58.84,58.92,58.77,58.85,173544.0,51.0002,51.0696,50.9395,51.0089,173544.0
2018-10-23 12:00:00,58.85,59.05,58.78,59.05,254178.0,51.0089,51.1822,50.9482,51.1822,254178.0
2018-10-23 12:10:00,59.06,59.15,59.05,59.09,152976.0,51.1909,51.2689,51.1822,51.2169,152976.0
2018-10-23 12:20:00,59.09,59.23,59.07,59.17,215281.0,51.2169,51.3383,51.1996,51.2862,215281.0
2018-10-23 12:30:00,59.17,59.2,59.11,59.14,126151.0,51.2862,51.3123,51.2342,51.2602,126151.0
2018-10-23 12:40:00,59.13,59.17,59.05,59.09,158848.0,51.2516,51.2862,51.1822,51.2169,158848.0
2018-10-23 12:50:00,59.1,59.11,59.0,59.04,120385.0,51.2256,51.2342,51.1389,51.1736,120385.0
2018-10-23 13:00:00,59.03,59.28,59.01,59.26,216868.0,51.1649,51.3816,51.1476,51.3643,216868.0
2018-10-23 13:10:00,59.26,59.3,59.18,59.19,191377.0,51.3643,51.3989,51.2949,51.3036,191377.0
2018-10-23 13:20:00,59.19,59.25,59.15,59.16,523056.0,51.3036,51.3556,51.2689,51.2776,523056.0
2018-10-23 13:30:00,59.17,59.19,58.93,59.0,316336.0,51.2862,51.3036,51.0782,51.1389,316336.0
2018-10-23 13:40:00,59.0,59.01,58.81,58.82,171106.0,51.1389,51.1476,50.9742,50.9829,171106.0
2018-10-23 13:50:00,58.82,58.83,58.58,58.6,218895.0,50.9829,50.9915,50.7749,50.7922,218895.0
2018-10-23 14:00:00,58.61,58.75,58.6,58.64,193567.0,50.8009,50.9222,50.7922,50.8269,193567.0
2018-10-23 14:10:00,58.65,58.87,58.55,58.86,359435.0,50.8355,51.0262,50.7489,51.0176,359435.0
2018-10-23 14:20:00,58.87,58.99,58.81,58.87,174275.0,51.0262,51.1302,50.9742,51.0262,174275.0
2018-10-23 14:30:00,58.87,58.98,58.85,58.93,292190.0,51.0262,51.1216,51.0089,51.0782,292190.0
2018-10-23 14:40:00,58.92,59.02,58.87,58.9,186963.0,51.0696,51.1562,51.0262,51.0522,186963.0
2018-10-23 14:50:00,58.89,58.99,58.87,58.9,286093.0,51.0436,51.1302,51.0262,51.0522,286093.0
2018-10-23 15:00:00,58.88,59.0,58.86,58.93,359370.0,51.0349,51.1389,51.0176,51.0782,359370.0
2018-10-23 15:10:00,58.94,59.04,58.88,58.98,294074.0,51.0869,51.1736,51.0349,51.1216,294074.0
2018-10-23 15:20:00,58.98,59.03,58.9,58.91,372018.0,51.1216,51.1649,51.0522,51.0609,372018.0
2018-10-23 15:30:00,58.9,58.96,58.79,58.8,477432.0,51.0522,51.1042,50.9569,50.9655,477432.0
2018-10-23 15:40:00,58.8,58.89,58.77,58.8,367385.0,50.9655,51.0436,50.9395,50.9655,367385.0
2018-10-23 15:50:00,58.79,58.83,58.75,58.8,743605.0,50.9569,50.9915,50.9222,50.9655,743605.0
2018-10-24 09:30:00,58.51,58.95,58.49,58.87,381637.0,50.7142,51.0956,50.6969,51.0262,381637.0
2018-10-24 09:40:00,58.87,59.03,58.82,58.84,204949.0,51.0262,51.1649,50.9829,51.0002,204949.0
2018-10-24 09:50:00,58.84,59.08,58.77,58.93,309214.0,51.0002,51.2082,50.9395,51.0782,309214.0
2018-10-24 10:00:00,58.92,59.22,58.83,59.18,207432.0,51.0696,51.3296,50.9915,51.2949,207432.0
2018-10-24 10:10:00,59.17,59.28,59.11,59.17,204858.0,51.2862,51.3816,51.2342,51.2862,204858.0
2018-10-24 10:20:00,59.17,59.24,59.05,59.15,144764.0,51.2862,51.3469,51.1822,51.2689,144764.0
2018-10-24 10:30:00,59.14,59.28,59.11,59.15,128072.0,51.2602,51.3816,51.2342,51.2689,128072.0
2018-10-24 10:40:00,59.14,59.18,58.88,58.95,159801.0,51.2602,51.2949,51.0349,51.0956,159801.0
2018-10-24 10:50:00,58.95,59.01,58.92,58.94,87564.0,51.0956,51.1476,51.0696,51.0869,87564.0
2018-10-24 11:00:00,58.95,58.95,58.58,58.63,162631.0,51.0956,51.0956,50.7749,50.8182,162631.0
2018-10-24 11:10:00,58.64,58.77,58.64,58.68,201940.0,50.8269,50.9395,50.8269,50.8615,201940.0
2018-10-24 11:20:00,58.67,58.82,58.67,58.74,167345.0,50.8529,50.9829,50.8529,50.9135,167345.0
2018-10-24 11:30:00,58.74,58.86,58.68,58.8,148683.0,50.9135,51.0176,50.8615,50.9655,148683.0
2018-10-24 11:40:00,58.81,58.85,58.67,58.8,280496.0,50.9742,51.0089,50.8529,50.9655,280496.0
2018-10-24 11:50:00,58.8,58.92,58.65,58.91,197947.0,50.9655,51.0696,50.8355,51.0609,197947.0
2018-10-24 12:00:00,58.92,59.0,58.9,58.91,166532.0,51.0696,51.1389,51.0522,51.0609,166532.0
2018-10-24 12:10:00,58.91,59.04,58.89,58.94,153472.0,51.0609,51.1736,51.0436,51.0869,153472.0
2018-10-24 12:20:00,58.94,59.0,58.88,58.99,124466.0,51.0869,51.1389,51.0349,51.1302,124466.0
2018-10-24 12:30:00,58.99,59.0,58.85,58.86,105403.0,51.1302,51.1389,51.0089,51.0176,105403.0
2018-10-24 12:40:00,58.86,58.87,58.74,58.77,101065.0,51.0176,51.0262,50.9135,50.9395,101065.0
2018-10-24 12:50:00,58.77,58.78,58.69,58.7,173192.0,50.9395,50.9482,50.8702,50.8789,173192.0
2018-10-24 13:00:00,58.7,58.7,58.39,58.41,279300.0,50.8789,50.8789,50.6102,50.6275,279300.0
2018-10-24 13:10:00,58.4,58.51,58.33,58.46,169704.0,50.6188,50.7142,50.5582,50.6708,169704.0
2018-10-24 13:20:00,58.45,58.48,58.37,58.4,138526.0,50.6622,50.6882,50.5928,50.6188,138526.0
2018-10-24 13:30:00,58.4,58.44,58.21,58.26,172538.0,50.6188,50.6535,50.4542,50.4975,172538.0
2018-10-24 13:40:00,58.26,58.48,58.25,58.44,150431.0,50.4975,50.6882,50.4888,50.6535,150431.0
2018-10-24 13:50:00,58.44,58.56,58.35,58.42,169912.0,50.6535,50.7575,50.5755,50.6362,169912.0
2018-10-24 14:00:00,58.42,58.46,58.33,58.37,132082.0,50.6362,50.6708,50.5582,50.5928,132082.0
2018-10-24 14:10:00,58.38,58.5,58.34,58.44,181941.0,50.6015,50.7055,50.5668,50.6535,181941.0
2018-10-24 14:20:00,58.45,58.62,58.39,58.58,222358.0,50.6622,50.8095,50.6102,50.7749,222358.0
2018-10-24 14:30:00,58.58,58.66,58.5,58.64,182118.0,50.7749,50.8442,50.7055,50.8269,182118.0
2018-10-24 14:40:00,58.64,58.67,58.45,58.51,149629.0,50.8269,50.8529,50.6622,50.7142,149629.0
2018-10-24 14:50:00,58.51,58.65,58.47,58.56,156045.0,50.7142,50.8355,50.6795,50.7575,156045.0
2018-10-24 15:00:00,58.56,58.56,58.31,58.43,197759.0,50.7575,50.7575,50.5408,50.6448,197759.0
2018-10-24 15:10:00,58.43,58.52,58.28,58.28,220793.0,50.6448,50.7229,50.5148,50.5148,220793.0
2018-10-24 15:20:00,58.28,58.34,58.16,58.21,308710.0,50.5148,50.5668,50.4108,50.4542,308710.0
2018-10-24 15:30:00,58.22,58.34,58.15,58.33,364950.0,50.4628,50.5668,50.4022,50.5582,364950.0
2018-10-24 15:40:00,58.32,58.42,58.21,58.23,394630.0,50.5495,50.6362,50.4542,50.4715,394630.0
2018-10-24 15:50:00,58.24,58.27,57.95,58.05,1171675.0,50.4802,50.5062,50.2288,50.3155,1171675.0
2018-10-25 09:30:00,58.32,58.44,57.7,57.89,511570.0,50.5495,50.6535,50.0121,50.1768,511570.0
2018-10-25 09:40:00,57.9,58.15,57.77,58.1,297144.0,50.1855,50.4022,50.0728,50.3588,297144.0
2018-10-25 09:50:00,58.09,58.27,58.05,58.13,310587.0,50.3501,50.5062,50.3155,50.3848,310587.0
2018-10-25 10:00:00,58.15,58.28,58.06,58.08,285910.0,50.4022,50.5148,50.3241,50.3415,285910.0
2018-10-25 10:10:00,58.09,58.13,58.0,58.11,173413.0,50.3501,50.3848,50.2721,50.3675,173413.0
2018-10-25 10:20:00,58.11,58.35,58.1,58.34,143728.0,50.3675,50.5755,50.3588,50.5668,143728.0
2018-10-25 10:30:00,58.34,58.46,58.27,58.39,229703.0,50.5668,50.6708,50.5062,50.6102,229703.0
2018-10-25 10:40:00,58.38,58.53,58.35,58.41,179057.0,50.6015,50.7315,50.5755,50.6275,179057.0
2018-10-25 10:50:00,58.42,58.5,58.33,58.33,120796.0,50.6362,50.7055,50.5582,50.5582,120796.0
2018-10-25 11:00:00,58.32,58.38,58.22,58.37,180198.0,50.5495,50.6015,50.4628,50.5928,180198.0
2018-10-25 11:10:00,58.37,58.49,58.2,58.48,224848.0,50.5928,50.6969,50.4455,50.6882,224848.0
2018-10-25 11:20:00,58.5,58.77,58.49,58.73,137340.0,50.7055,50.9395,50.6969,50.9049,137340.0
2018-10-25 11:30:00,58.72,58.74,58.61,58.64,111193.0,50.8962,50.9135,50.8009,50.8269,111193.0
2018-10-25 11:40:00,58.63,58.81,58.61,58.8,102818.0,50.8182,50.9742,50.8009,50.9655,102818.0
2018-10-25 11:50:00,58.79,58.87,58.74,58.76,108174.0,50.9569,51.0262,50.9135,50.9309,108174.0
2018-10-25 12:00:00,58.77,58.78,58.66,58.73,82329.0,50.9395,50.9482,50.8442,50.9049,82329.0
2018-10-25 12:10:00,58.73,58.74,58.58,58.64,77756.0,50.9049,50.9135,50.7749,50.8269,77756.0
2018-10-25 12:20:00,58.64,58.73,58.62,58.73,90559.0,50.8269,50.9049,50.8095,50.9049,90559.0
2018-10-25 12:30:00,58.72,58.83,58.69,58.81,115184.0,50.8962,50.9915,50.8702,50.9742,115184.0
2018-10-25 12:40:00,58.81,58.88,58.77,58.87,108924.0,50.9742,51.0349,50.9395,51.0262,108924.0
2018-10-25 12:50:00,58.87,58.89,58.78,58.8,77758.0,51.0262,51.0436,50.9482,50.9655,77758.0
2018-10-25 13:00:00,58.81,58.88,58.74,58.76,88623.0,50.9742,51.0349,50.9135,50.9309,88623.0
2018-10-25 13:10:00,58.77,58.8,58.7,58.79,107487.0,50.9395,50.9655,50.8789,50.9569,107487.0
2018-10-25 13:20:00,58.79,58.88,58.78,58.87,93148.0,50.9569,51.0349,50.9482,51.0262,93148.0
2018-10-25 13:30:00,58.88,59.03,58.86,58.97,218805.0,51.0349,51.1649,51.0176,51.1129,218805.0
2018-10-25 13:40:00,58.97,59.0,58.9,58.96,166428.0,51.1129,51.1389,51.0522,51.1042,166428.0
2018-10-25 13:50:00,58.96,58.97,58.88,58.89,70904.0,51.1042,51.1129,51.0349,51.0436,70904.0
2018-10-25 14:00:00,58.89,58.93,58.82,58.91,94446.0,51.0436,51.0782,50.9829,51.0609,94446.0
2018-10-25 14:10:00,58.91,58.94,58.76,58.78,124203.0,51.0609,51.0869,50.9309,50.9482,124203.0
2018-10-25 14:20:00,58.79,58.95,58.74,58.94,108892.0,50.9569,51.0956,50.9135,51.0869,108892.0
2018-10-25 14:30:00,58.94,59.09,58.92,59.08,105777.0,51.0869,51.2169,51.0696,51.2082,105777.0
2018-10-25 14:40:00,59.08,59.47,59.08,59.37,449651.0,51.2082,51.5463,51.2082,51.4596,449651.0
2018-10-25 14:50:00,59.37,59.38,59.22,59.23,152272.0,51.4596,51.4683,51.3296,51.3383,152272.0
2018-10-25 15:00:00,59.23,59.3,59.17,59.29,207286.0,51.3383,51.3989,51.2862,51.3903,207286.0
2018-10-25 15:10:00,59.29,59.4,59.28,59.38,165205.0,51.3903,51.4856,51.3816,51.4683,165205.0
2018-10-25 15:20:00,59.37,59.39,59.22,59.28,181804.0,51.4596,51.4769,51.3296,51.3816,181804.0
2018-10-25 15:30:00,59.28,59.31,59.11,59.15,203008.0,51.3816,51.4076,51.2342,51.2689,203008.0
2018-10-25 15:40:00,59.15,59.17,59.01,59.06,280306.0,51.2689,51.2862,51.1476,51.1909,280306.0
2018-10-25 15:50:00,59.06,59.06,58.81,58.96,856348.0,51.1909,51.1909,50.9742,51.1042,856348.0
2018-10-26 09:30:00,58.0,58.29,57.8,58.11,434524.0,50.2721,50.5235,50.0988,50.3675,434524.0
2018-10-26 09:40:00,58.1,58.16,57.83,58.15,213361.0,50.3588,50.4108,50.1248,50.4022,213361.0
2018-10-26 09:50:00,58.15,58.15,57.91,58.04,208389.0,50.4022,50.4022,50.1941,50.3068,208389.0
2018-10-26 10:00:00,58.04,58.04,57.53,57.59,361194.0,50.3068,50.3068,49.8648,49.9168,361194.0
2018-10-26 10:10:00,57.59,57.85,57.57,57.85,261548.0,49.9168,50.1421,49.8994,50.1421,261548.0
2018-10-26 10:20:00,57.84,57.96,57.74,57.91,238291.0,50.1335,50.2375,50.0468,50.1941,238291.0
2018-10-26 10:30:00,57.91,57.99,57.76,57.9,282637.0,50.1941,50.2635,50.0641,50.1855,282637.0
2018-10-26 10:40:00,57.9,57.92,57.57,57.58,309453.0,50.1855,50.2028,49.8994,49.9081,309453.0
2018-10-26 10:50:00,57.58,57.66,57.41,57.42,312526.0,49.9081,49.9774,49.7607,49.7694,312526.0
2018-10-26 11:00:00,57.41,57.71,57.39,57.6,216214.0,49.7607,50.0208,49.7434,49.9254,216214.0
2018-10-26 11:10:00,57.59,57.75,57.51,57.69,196642.0,49.9168,50.0554,49.8474,50.0034,196642.0
2018-10-26 11:20:00,57.7,57.88,57.58,57.8,151414.0,50.0121,50.1681,49.9081,50.0988,151414.0
2018-10-26 11:30:00,57.8,58.01,57.8,57.93,275955.0,50.0988,50.2808,50.0988,50.2115,275955.0
2018-10-26 11:40:00,57.93,58.01,57.76,57.79,186411.0,50.2115,50.2808,50.0641,50.0901,186411.0
2018-10-26 11:50:00,57.8,57.95,57.8,57.84,219918.0,50.0988,50.2288,50.0988,50.1335,219918.0
2018-10-26 12:00:00,57.84,58.07,57.79,58.03,238217.0,50.1335,50.3328,50.0901,50.2981,238217.0
2018-10-26 12:10:00,58.04,58.05,57.93,58.03,148654.0,50.3068,50.3155,50.2115,50.2981,148654.0
2018-10-26 12:20:00,58.04,58.22,58.01,58.11,227061.0,50.3068,50.4628,50.2808,50.3675,227061.0
2018-10-26 12:30:00,58.1,58.24,58.08,58.14,147878.0,50.3588,50.4802,50.3415,50.3935,147878.0
2018-10-26 12:40:00,58.14,58.29,58.12,58.29,162290.0,50.3935,50.5235,50.3761,50.5235,162290.0
2018-10-26 12:50:00,58.29,58.31,58.13,58.18,165697.0,50.5235,50.5408,50.3848,50.4282,165697.0
2018-10-26 13:00:00,58.18,58.31,58.13,58.14,192773.0,50.4282,50.5408,50.3848,50.3935,192773.0
2018-10-26 13:10:00,58.15,58.15,58.0,58.09,191845.0,50.4022,50.4022,50.2721,50.3501,191845.0
2018-10-26 13:20:00,58.1,58.11,58.01,58.03,118757.0,50.3588,50.3675,50.2808,50.2981,118757.0
2018-10-26 13:30:00,58.04,58.04,57.86,57.88,161192.0,50.3068,50.3068,50.1508,50.1681,161192.0
2018-10-26 13:40:00,57.89,58.02,57.88,57.96,132714.0,50.1768,50.2895,50.1681,50.2375,132714.0
2018-10-26 13:50:00,57.95,58.15,57.9,58.1,135941.0,50.2288,50.4022,50.1855,50.3588,135941.0
2018-10-26 14:00:00,58.1,58.14,57.94,58.0,171835.0,50.3588,50.3935,50.2201,50.2721,171835.0
2018-10-26 14:10:00,57.99,58.03,57.88,57.96,149243.0,50.2635,50.2981,50.1681,50.2375,149243.0
2018-10-26 14:20:00,57.96,58.06,57.85,57.98,233548.0,50.2375,50.3241,50.1421,50.2548,233548.0
2018-10-26 14:30:00,57.99,58.13,57.97,58.05,163882.0,50.2635,50.3848,50.2461,50.3155,163882.0
2018-10-26 14:40:00,58.05,58.1,57.85,57.87,214655.0,50.3155,50.3588,50.1421,50.1595,214655.0
2018-10-26 14:50:00,57.86,57.97,57.81,57.94,370472.0,50.1508,50.2461,50.1075,50.2201,370472.0
2018-10-26 15:00:00,57.94,57.97,57.79,57.91,784095.0,50.2201,50.2461,50.0901,50.1941,784095.0
2018-10-26 15:10:00,57.91,57.97,57.79,57.95,410174.0,50.1941,50.2461,50.0901,50.2288,410174.0
2018-10-26 15:20:00,57.96,58.14,57.95,57.98,336642.0,50.2375,50.3935,50.2288,50.2548,336642.0
2018-10-26 15:30:00,57.98,58.11,57.85,58.0,459618.0,50.2548,50.3675,50.1421,50.2721,459618.0
2018-10-26 15:40:00,57.99,58.22,57.84,58.13,629897.0,50.2635,50.4628,50.1335,50.3848,629897.0
2018-10-26 15:50:00,58.14,58.36,57.95,58.06,910360.0,50.3935,50.5842,50.2288,50.3241,910360.0
2018-10-29 09:30:00,58.69,59.4,58.64,59.13,564246.0,50.8702,51.4856,50.8269,51.2516,564246.0
2018-10-29 09:40:00,59.12,59.59,59.11,59.48,304648.0,51.2429,51.6503,51.2342,51.5549,304648.0
2018-10-29 09:50:00,59.48,59.51,59.21,59.28,266066.0,51.5549,51.5809,51.3209,51.3816,266066.0
2018-10-29 10:00:00,59.28,59.6,59.28,59.59,356209.0,51.3816,51.659,51.3816,51.6503,356209.0
2018-10-29 10:10:00,59.58,59.68,59.46,59.63,325692.0,51.6416,51.7283,51.5376,51.685,325692.0
2018-10-29 10:20:00,59.64,59.64,59.52,59.56,165814.0,51.6936,51.6936,51.5896,51.6243,165814.0
2018-10-29 10:30:00,59.56,59.58,59.28,59.35,210745.0,51.6243,51.6416,51.3816,51.4423,210745.0
2018-10-29 10:40:00,59.35,59.4,59.16,59.17,255646.0,51.4423,51.4856,51.2776,51.2862,255646.0
2018-10-29 10:50:00,59.16,59.24,59.06,59.1,471081.0,51.2776,51.3469,51.1909,51.2256,471081.0
2018-10-29 11:00:00,59.1,59.17,58.97,59.0,252937.0,51.2256,51.2862,51.1129,51.1389,252937.0
2018-10-29 11:10:00,59.0,59.15,58.9,59.07,391672.0,51.1389,51.2689,51.0522,51.1996,391672.0
2018-10-29 11:20:00,59.06,59.39,59.06,59.34,170230.0,51.1909,51.4769,51.1909,51.4336,170230.0
2018-10-29 11:30:00,59.34,59.45,59.28,59.44,167452.0,51.4336,51.5289,51.3816,51.5203,167452.0
2018-10-29 11:40:00,59.45,59.58,59.41,59.54,155471.0,51.5289,51.6416,51.4943,51.6069,155471.0
2018-10-29 11:50:00,59.55,59.55,59.24,59.25,208567.0,51.6156,51.6156,51.3469,51.3556,208567.0
2018-10-29 12:00:00,59.24,59.28,59.09,59.16,201789.0,51.3469,51.3816,51.2169,51.2776,201789.0
2018-10-29 12:10:00,59.16,59.37,59.11,59.31,256774.0,51.2776,51.4596,51.2342,51.4076,256774.0
2018-10-29 12:20:00,59.32,59.36,59.19,59.33,185352.0,51.4163,51.4509,51.3036,51.4249,185352.0
2018-10-29 12:30:00,59.33,59.35,59.2,59.22,169021.0,51.4249,51.4423,51.3123,51.3296,169021.0
2018-10-29 12:40:00,59.23,59.3,59.1,59.11,153875.0,51.3383,51.3989,51.2256,51.2342,153875.0
2018-10-29 12:50:00,59.11,59.16,59.01,59.08,223101.0,51.2342,51.2776,51.1476,51.2082,223101.0
2018-10-29 13:00:00,59.08,59.27,59.03,59.22,251682.0,51.2082,51.3729,51.1649,51.3296,251682.0
2018-10-29 13:10:00,59.22,59.22,59.07,59.1,178205.0,51.3296,51.3296,51.1996,51.2256,178205.0
2018-10-29 13:20:00,59.09,59.24,58.99,59.02,160199.0,51.2169,51.3469,51.1302,51.1562,160199.0
2018-10-29 13:30:00,59.03,59.21,58.98,59.16,111324.0,51.1649,51.3209,51.1216,51.2776,111324.0
2018-10-29 13:40:00,59.15,59.23,59.07,59.19,160364.0,51.2689,51.3383,51.1996,51.3036,160364.0
2018-10-29 13:50:00,59.18,59.26,59.08,59.08,157049.0,51.2949,51.3643,51.2082,51.2082,157049.0
2018-10-29 14:00:00,59.08,59.1,58.98,59.05,176491.0,51.2082,51.2256,51.1216,51.1822,176491.0
2018-10-29 14:10:00,59.05,59.06,58.8,58.91,380732.0,51.1822,51.1909,50.9655,51.0609,380732.0
2018-10-29 14:20:00,58.91,59.04,58.9,58.99,222949.0,51.0609,51.1736,51.0522,51.1302,222949.0
2018-10-29 14:30:00,59.0,59.02,58.86,58.89,217644.0,51.1389,51.1562,51.0176,51.0436,217644.0
2018-10-29 14:40:00,58.89,59.07,58.88,58.97,200139.0,51.0436,51.1996,51.0349,51.1129,200139.0
2018-10-29 14:50:00,58.96,58.98,58.69,58.73,301600.0,51.1042,51.1216,50.8702,50.9049,301600.0
2018-10-29 15:00:00,58.73,58.75,58.52,58.57,301026.0,50.9049,50.9222,50.7229,50.7662,301026.0
2018-10-29 15:10:00,58.57,58.61,58.26,58.37,457845.0,50.7662,50.8009,50.4975,50.5928,457845.0
2018-10-29 15:20:00,58.37,58.41,58.15,58.21,426383.0,50.5928,50.6275,50.4022,50.4542,426383.0
2018-10-29 15:30:00,58.2,58.23,57.96,58.03,536545.0,50.4455,50.4715,50.2375,50.2981,536545.0
2018-10-29 15:40:00,58.02,58.1,57.7,58.04,818878.0,50.2895,50.3588,50.0121,50.3068,818878.0
2018-10-29 15:50:00,58.06,58.39,58.03,58.39,1261330.0,50.3241,50.6102,50.2981,50.6102,1261330.0
2018-10-30 09:30:00,58.43,58.73,58.21,58.43,497358.0,50.6448,50.9049,50.4542,50.6448,497358.0
2018-10-30 09:40:00,58.44,58.86,58.44,58.84,328793.0,50.6535,51.0176,50.6535,51.0002,328793.0
2018-10-30 09:50:00,58.84,58.87,58.56,58.75,381249.0,51.0002,51.0262,50.7575,50.9222,381249.0
2018-10-30 10:00:00,58.76,58.78,58.56,58.58,397897.0,50.9309,50.9482,50.7575,50.7749,397897.0
2018-10-30 10:10:00,58.58,58.65,58.46,58.56,334002.0,50.7749,50.8355,50.6708,50.7575,334002.0
2018-10-30 10:20:00,58.57,58.63,58.39,58.44,408439.0,50.7662,50.8182,50.6102,50.6535,408439.0
2018-10-30 10:30:00,58.44,58.47,58.19,58.26,473494.0,50.6535,50.6795,50.4368,50.4975,473494.0
2018-10-30 10:40:00,58.26,58.28,58.07,58.16,359676.0,50.4975,50.5148,50.3328,50.4108,359676.0
2018-10-30 10:50:00,58.16,58.19,57.89,58.01,314064.0,50.4108,50.4368,50.1768,50.2808,314064.0
2018-10-30 11:00:00,58.02,58.32,57.95,58.3,354377.0,50.2895,50.5495,50.2288,50.5322,354377.0
2018-10-30 11:10:00,58.3,58.31,58.1,58.23,149955.0,50.5322,50.5408,50.3588,50.4715,149955.0
2018-10-30 11:20:00,58.23,58.34,58.14,58.3,279557.0,50.4715,50.5668,50.3935,50.5322,279557.0
2018-10-30 11:30:00,58.3,58.53,58.29,58.45,224544.0,50.5322,50.7315,50.5235,50.6622,224544.0
2018-10-30 11:40:00,58.44,58.51,58.31,58.48,255992.0,50.6535,50.7142,50.5408,50.6882,255992.0
2018-10-30 11:50:00,58.48,58.5,58.27,58.3,259528.0,50.6882,50.7055,50.5062,50.5322,259528.0
2018-10-30 12:00:00,58.32,58.38,58.25,58.28,195372.0,50.5495,50.6015,50.4888,50.5148,195372.0
2018-10-30 12:10:00,58.3,58.36,58.18,58.23,203098.0,50.5322,50.5842,50.4282,50.4715,203098.0
2018-10-30 12:20:00,58.24,58.35,58.21,58.31,176985.0,50.4802,50.5755,50.4542,50.5408,176985.0
2018-10-30 12:30:00,58.31,58.32,58.21,58.28,249961.0,50.5408,50.5495,50.4542,50.5148,249961.0
2018-10-30 12:40:00,58.28,58.4,58.23,58.36,135797.0,50.5148,50.6188,50.4715,50.5842,135797.0
2018-10-30 12:50:00,58.36,58.42,58.12,58.12,142092.0,50.5842,50.6362,50.3761,50.3761,142092.0
2018-10-30 13:00:00,58.12,58.25,58.09,58.21,147025.0,50.3761,50.4888,50.3501,50.4542,147025.0
2018-10-30 13:10:00,58.21,58.27,58.1,58.19,121827.0,50.4542,50.5062,50.3588,50.4368,121827.0
2018-10-30 13:20:00,58.19,58.27,58.12,58.14,150950.0,50.4368,50.5062,50.3761,50.3935,150950.0
2018-10-30 13:30:00,58.14,58.19,58.05,58.17,150577.0,50.3935,50.4368,50.3155,50.4195,150577.0
2018-10-30 13:40:00,58.17,58.32,58.16,58.3,162843.0,50.4195,50.5495,50.4108,50.5322,162843.0
2018-10-30 13:50:00,58.3,58.31,58.23,58.26,197386.0,50.5322,50.5408,50.4715,50.4975,197386.0
2018-10-30 14:00:00,58.26,58.28,58.02,58.03,334193.0,50.4975,50.5148,50.2895,50.2981,334193.0
2018-10-30 14:10:00,58.02,58.02,57.69,57.74,690781.0,50.2895,50.2895,50.0034,50.0468,690781.0
2018-10-30 14:20:00,57.75,58.06,57.74,57.96,337157.0,50.0554,50.3241,50.0468,50.2375,337157.0
2018-10-30 14:30:00,57.96,58.01,57.87,57.94,279348.0,50.2375,50.2808,50.1595,50.2201,279348.0
2018-10-30 14:40:00,57.95,58.04,57.91,58.02,172475.0,50.2288,50.3068,50.1941,50.2895,172475.0
2018-10-30 14:50:00,58.02,58.35,58.01,58.29,227613.0,50.2895,50.5755,50.2808,50.5235,227613.0
2018-10-30 15:00:00,58.29,58.34,58.17,58.32,245212.0,50.5235,50.5668,50.4195,50.5495,245212.0
2018-10-30 15:10:00,58.33,58.5,58.31,58.43,178307.0,50.5582,50.7055,50.5408,50.6448,178307.0
2018-10-30 15:20:00,58.43,58.55,58.38,58.49,263051.0,50.6448,50.7489,50.6015,50.6969,263051.0
2018-10-30 15:30:00,58.51,58.64,58.46,58.5,345859.0,50.7142,50.8269,50.6708,50.7055,345859.0
2018-10-30 15:40:00,58.49,58.6,58.45,58.55,470121.0,50.6969,50.7922,50.6622,50.7489,470121.0
2018-10-30 15:50:00,58.56,58.66,58.55,58.58,816884.0,50.7575,50.8442,50.7489,50.7749,816884.0
2018-10-31 09:30:00,59.04,59.09,58.75,58.93,512474.0,51.1736,51.2169,50.9222,51.0782,512474.0
2018-10-31 09:40:00,58.94,59.12,58.88,59.1,237387.0,51.0869,51.2429,51.0349,51.2256,237387.0
2018-10-31 09:50:00,59.1,59.12,58.99,59.03,183129.0,51.2256,51.2429,51.1302,51.1649,183129.0
2018-10-31 10:00:00,59.03,59.03,58.78,58.85,275719.0,51.1649,51.1649,50.9482,51.0089,275719.0
2018-10-31 10:10:00,58.85,58.9,58.73,58.79,365848.0,51.0089,51.0522,50.9049,50.9569,365848.0
2018-10-31 10:20:00,58.79,58.91,58.74,58.88,206294.0,50.9569,51.0609,50.9135,51.0349,206294.0
2018-10-31 10:30:00,58.88,58.88,58.69,58.69,186007.0,51.0349,51.0349,50.8702,50.8702,186007.0
2018-10-31 10:40:00,58.7,58.77,58.64,58.69,247614.0,50.8789,50.9395,50.8269,50.8702,247614.0
2018-10-31 10:50:00,58.69,58.71,58.6,58.6,319055.0,50.8702,50.8875,50.7922,50.7922,319055.0
2018-10-31 11:00:00,58.6,58.62,58.47,58.55,198308.0,50.7922,50.8095,50.6795,50.7489,198308.0
2018-10-31 11:10:00,58.55,58.65,58.55,58.58,262757.0,50.7489,50.8355,50.7489,50.7749,262757.0
2018-10-31 11:20:00,58.59,58.63,58.51,58.54,179530.0,50.7835,50.8182,50.7142,50.7402,179530.0
2018-10-31 11:30:00,58.54,58.58,58.44,58.52,124863.0,50.7402,50.7749,50.6535,50.7229,124863.0
2018-10-31 11:40:00,58.52,58.55,58.45,58.48,155282.0,50.7229,50.7489,50.6622,50.6882,155282.0
2018-10-31 11:50:00,58.49,58.58,58.48,58.55,107069.0,50.6969,50.7749,50.6882,50.7489,107069.0
2018-10-31 12:00:00,58.55,58.55,58.44,58.49,130123.0,50.7489,50.7489,50.6535,50.6969,130123.0
2018-10-31 12:10:00,58.48,58.51,58.34,58.38,272138.0,50.6882,50.7142,50.5668,50.6015,272138.0
2018-10-31 12:20:00,58.38,58.51,58.36,58.46,173392.0,50.6015,50.7142,50.5842,50.6708,173392.0
2018-10-31 12:30:00,58.46,58.5,58.42,58.5,162794.0,50.6708,50.7055,50.6362,50.7055,162794.0
2018-10-31 12:40:00,58.5,58.63,58.49,58.58,158893.0,50.7055,50.8182,50.6969,50.7749,158893.0
2018-10-31 12:50:00,58.58,58.68,58.57,58.62,119805.0,50.7749,50.8615,50.7662,50.8095,119805.0
2018-10-31 13:00:00,58.63,58.71,58.59,58.6,173167.0,50.8182,50.8875,50.7835,50.7922,173167.0
2018-10-31 13:10:00,58.6,58.61,58.55,58.61,175807.0,50.7922,50.8009,50.7489,50.8009,175807.0
2018-10-31 13:20:00,58.61,58.72,58.6,58.65,140362.0,50.8009,50.8962,50.7922,50.8355,140362.0
2018-10-31 13:30:00,58.65,58.7,58.61,58.65,118846.0,50.8355,50.8789,50.8009,50.8355,118846.0
2018-10-31 13:40:00,58.65,58.8,58.64,58.75,168350.0,50.8355,50.9655,50.8269,50.9222,168350.0
2018-10-31 13:50:00,58.76,58.8,58.72,58.8,131843.0,50.9309,50.9655,50.8962,50.9655,131843.0
2018-10-31 14:00:00,58.8,58.82,58.68,58.75,238189.0,50.9655,50.9829,50.8615,50.9222,238189.0
2018-10-31 14:10:00,58.76,58.83,58.75,58.79,168871.0,50.9309,50.9915,50.9222,50.9569,168871.0
2018-10-31 14:20:00,58.78,58.81,58.65,58.71,223572.0,50.9482,50.9742,50.8355,50.8875,223572.0
2018-10-31 14:30:00,58.7,58.73,58.66,58.67,116918.0,50.8789,50.9049,50.8442,50.8529,116918.0
2018-10-31 14:40:00,58.67,58.7,58.58,58.67,200037.0,50.8529,50.8789,50.7749,50.8529,200037.0
2018-10-31 14:50:00,58.66,58.78,58.64,58.74,152912.0,50.8442,50.9482,50.8269,50.9135,152912.0
2018-10-31 15:00:00,58.74,58.8,58.67,58.67,308093.0,50.9135,50.9655,50.8529,50.8529,308093.0
2018-10-31 15:10:00,58.67,58.75,58.66,58.71,232912.0,50.8529,50.9222,50.8442,50.8875,232912.0
2018-10-31 15:20:00,58.7,58.72,58.6,58.71,200887.0,50.8789,50.8962,50.7922,50.8875,200887.0
2018-10-31 15:30:00,58.7,58.71,58.45,58.45,327582.0,50.8789,50.8875,50.6622,50.6622,327582.0
2018-10-31 15:40:00,58.46,58.54,58.27,58.33,491209.0,50.6708,50.7402,50.5062,50.5582,491209.0
2018-10-31 15:50:00,58.33,58.38,58.21,58.27,1084939.0,50.5582,50.6015,50.4542,50.5062,1084939.0
2018-11-01 09:30:00,58.3,58.47,58.09,58.3,507882.0,50.5322,50.6795,50.3501,50.5322,507882.0
2018-11-01 09:40:00,58.3,58.34,58.15,58.2,339646.0,50.5322,50.5668,50.4022,50.4455,339646.0
2018-11-01 09:50:00,58.2,58.35,58.07,58.21,379142.0,50.4455,50.5755,50.3328,50.4542,379142.0
2018-11-01 10:00:00,58.2,58.33,58.13,58.31,731989.0,50.4455,50.5582,50.3848,50.5408,731989.0
2018-11-01 10:10:00,58.32,58.69,58.31,58.58,700511.0,50.5495,50.8702,50.5408,50.7749,700511.0
2018-11-01 10:20:00,58.58,58.78,58.54,58.77,252698.0,50.7749,50.9482,50.7402,50.9395,252698.0
2018-11-01 10:30:00,58.77,58.92,58.71,58.78,285124.0,50.9395,51.0696,50.8875,50.9482,285124.0
2018-11-01 10:40:00,58.77,58.78,58.53,58.54,216317.0,50.9395,50.9482,50.7315,50.7402,216317.0
2018-11-01 10:50:00,58.54,58.55,58.31,58.48,290541.0,50.7402,50.7489,50.5408,50.6882,290541.0
2018-11-01 11:00:00,58.49,58.59,58.4,58.56,184320.0,50.6969,50.7835,50.6188,50.7575,184320.0
2018-11-01 11:10:00,58.56,58.66,58.54,58.63,225918.0,50.7575,50.8442,50.7402,50.8182,225918.0
2018-11-01 11:20:00,58.63,58.72,58.58,58.64,342862.0,50.8182,50.8962,50.7749,50.8269,342862.0
2018-11-01 11:30:00,58.64,58.72,58.58,58.69,255442.0,50.8269,50.8962,50.7749,50.8702,255442.0
2018-11-01 11:40:00,58.7,58.77,58.62,58.71,262193.0,50.8789,50.9395,50.8095,50.8875,262193.0
2018-11-01 11:50:00,58.71,58.8,58.65,58.76,194074.0,50.8875,50.9655,50.8355,50.9309,194074.0
2018-11-01 12:00:00,58.76,58.77,58.68,58.75,154045.0,50.9309,50.9395,50.8615,50.9222,154045.0
2018-11-01 12:10:00,58.75,58.79,58.61,58.62,258648.0,50.9222,50.9569,50.8009,50.8095,258648.0
2018-11-01 12:20:00,58.62,58.63,58.55,58.58,174165.0,50.8095,50.8182,50.7489,50.7749,174165.0
2018-11-01 12:30:00,58.59,58.8,58.57,58.8,156565.0,50.7835,50.9655,50.7662,50.9655,156565.0
2018-11-01 12:40:00,58.79,58.86,58.72,58.84,234776.0,50.9569,51.0176,50.8962,51.0002,234776.0
2018-11-01 12:50:00,58.84,58.87,58.77,58.86,209070.0,51.0002,51.0262,50.9395,51.0176,209070.0
2018-11-01 13:00:00,58.87,58.87,58.75,58.8,172070.0,51.0262,51.0262,50.9222,50.9655,172070.0
2018-11-01 13:10:00,58.8,58.84,58.73,58.79,172353.0,50.9655,51.0002,50.9049,50.9569,172353.0
2018-11-01 13:20:00,58.8,58.9,58.79,58.85,201737.0,50.9655,51.0522,50.9569,51.0089,201737.0
2018-11-01 13:30:00,58.84,58.86,58.76,58.79,154717.0,51.0002,51.0176,50.9309,50.9569,154717.0
2018-11-01 13:40:00,58.79,58.84,58.7,58.75,182855.0,50.9569,51.0002,50.8789,50.9222,182855.0
2018-11-01 13:50:00,58.75,58.82,58.72,58.73,161126.0,50.9222,50.9829,50.8962,50.9049,161126.0
2018-11-01 14:00:00,58.73,58.8,58.7,58.8,160271.0,50.9049,50.9655,50.8789,50.9655,160271.0
2018-11-01 14:10:00,58.8,58.91,58.79,58.89,230624.0,50.9655,51.0609,50.9569,51.0436,230624.0
2018-11-01 14:20:00,58.88,58.91,58.86,58.89,196963.0,51.0349,51.0609,51.0176,51.0436,196963.0
2018-11-01 14:30:00,58.88,58.94,58.8,58.91,264807.0,51.0349,51.0869,50.9655,51.0609,264807.0
2018-11-01 14:40:00,58.91,58.91,58.84,58.89,160590.0,51.0609,51.0609,51.0002,51.0436,160590.0
2018-11-01 14:50:00,58.89,58.91,58.88,58.9,184136.0,51.0436,51.0609,51.0349,51.0522,184136.0
2018-11-01 15:00:00,58.89,58.9,58.78,58.8,301404.0,51.0436,51.0522,50.9482,50.9655,301404.0
2018-11-01 15:10:00,58.8,58.8,58.72,58.75,360227.0,50.9655,50.9655,50.8962,50.9222,360227.0
2018-11-01 15:20:00,58.75,58.76,58.64,58.65,363434.0,50.9222,50.9309,50.8269,50.8355,363434.0
2018-11-01 15:30:00,58.64,58.64,58.5,58.55,641158.0,50.8269,50.8269,50.7055,50.7489,641158.0
2018-11-01 15:40:00,58.56,58.61,58.49,58.59,695606.0,50.7575,50.8009,50.6969,50.7835,695606.0
2018-11-01 15:50:00,58.59,58.69,58.43,58.56,1518255.0,50.7835,50.8702,50.6448,50.7575,1518255.0
2018-11-02 09:30:00,62.07,64.64,61.9,64.19,4373714.0,53.7999,56.0274,53.6525,55.6374,4373714.0
2018-11-02 09:40:00,64.2,64.8,63.88,64.79,2419467.0,55.6461,56.1661,55.3687,56.1574,2419467.0
2018-11-02 09:50:00,64.79,65.42,64.37,65.33,2188761.0,56.1574,56.7035,55.7934,56.6255,2188761.0
2018-11-02 10:00:00,65.33,65.4,64.86,65.36,1563623.0,56.6255,56.6862,56.2181,56.6515,1563623.0
2018-11-02 10:10:00,65.36,65.68,65.13,65.13,1383477.0,56.6515,56.9289,56.4521,56.4521,1383477.0
2018-11-02 10:20:00,65.13,65.29,64.71,65.12,1530062.0,56.4521,56.5908,56.0881,56.4435,1530062.0
2018-11-02 10:30:00,65.11,65.35,64.57,64.6,1126794.0,56.4348,56.6428,55.9668,55.9928,1126794.0
2018-11-02 10:40:00,64.59,64.88,64.46,64.77,952584.0,55.9841,56.2355,55.8714,56.1401,952584.0
2018-11-02 10:50:00,64.76,65.0,64.53,64.7,885230.0,56.1314,56.3395,55.9321,56.0794,885230.0
2018-11-02 11:00:00,64.74,64.75,64.01,64.32,1478950.0,56.1141,56.1228,55.4814,55.7501,1478950.0
2018-11-02 11:10:00,64.31,64.32,63.88,64.09,1071652.0,55.7414,55.7501,55.3687,55.5507,1071652.0
2018-11-02 11:20:00,64.04,64.33,63.6,64.27,1008259.0,55.5074,55.7587,55.126,55.7067,1008259.0
2018-11-02 11:30:00,64.29,64.31,63.92,64.08,694114.0,55.7241,55.7414,55.4034,55.542,694114.0
2018-11-02 11:40:00,64.08,64.2,63.82,64.0,569517.0,55.542,55.6461,55.3167,55.4727,569517.0
2018-11-02 11:50:00,64.03,64.62,63.96,64.53,615773.0,55.4987,56.0101,55.438,55.9321,615773.0
2018-11-02 12:00:00,64.53,64.67,64.3,64.31,544506.0,55.9321,56.0534,55.7327,55.7414,544506.0
2018-11-02 12:10:00,64.3,64.51,64.1,64.24,635296.0,55.7327,55.9148,55.5594,55.6807,635296.0
2018-11-02 12:20:00,64.25,64.25,63.92,64.11,616467.0,55.6894,55.6894,55.4034,55.568,616467.0
2018-11-02 12:30:00,64.12,64.12,63.46,63.5,989189.0,55.5767,55.5767,55.0047,55.0393,989189.0
2018-11-02 12:40:00,63.48,63.77,63.43,63.76,631223.0,55.022,55.2733,54.9786,55.2647,631223.0
2018-11-02 12:50:00,63.77,63.81,63.53,63.68,603831.0,55.2733,55.308,55.0653,55.1953,603831.0
2018-11-02 13:00:00,63.67,63.69,63.45,63.68,608278.0,55.1867,55.204,54.996,55.1953,608278.0
2018-11-02 13:10:00,63.68,63.98,63.63,63.82,488823.0,55.1953,55.4554,55.152,55.3167,488823.0
2018-11-02 13:20:00,63.82,63.97,63.77,63.81,400084.0,55.3167,55.4467,55.2733,55.308,400084.0
2018-11-02 13:30:00,63.81,64.0,63.79,63.89,444686.0,55.308,55.4727,55.2907,55.3774,444686.0
2018-11-02 13:40:00,63.88,63.99,63.83,63.84,483117.0,55.3687,55.464,55.3254,55.334,483117.0
2018-11-02 13:50:00,63.83,63.98,63.7,63.94,395344.0,55.3254,55.4554,55.2127,55.4207,395344.0
2018-11-02 14:00:00,63.94,64.0,63.75,63.89,437182.0,55.4207,55.4727,55.256,55.3774,437182.0
2018-11-02 14:10:00,63.89,64.1,63.87,64.01,694433.0,55.3774,55.5594,55.36,55.4814,694433.0
2018-11-02 14:20:00,64.01,64.49,63.91,64.43,700976.0,55.4814,55.8974,55.3947,55.8454,700976.0
2018-11-02 14:30:00,64.43,64.45,64.17,64.27,587749.0,55.8454,55.8627,55.6201,55.7067,587749.0
2018-11-02 14:40:00,64.28,64.34,64.16,64.22,776549.0,55.7154,55.7674,55.6114,55.6634,776549.0
2018-11-02 14:50:00,64.23,64.5,64.18,64.46,668411.0,55.6721,55.9061,55.6287,55.8714,668411.0
2018-11-02 15:00:00,64.46,64.5,64.36,64.47,547160.0,55.8714,55.9061,55.7847,55.8801,547160.0
2018-11-02 15:10:00,64.48,64.78,64.47,64.76,998355.0,55.8887,56.1488,55.8801,56.1314,998355.0
2018-11-02 15:20:00,64.77,64.78,64.56,64.72,738619.0,56.1401,56.1488,55.9581,56.0968,738619.0
2018-11-02 15:30:00,64.72,64.84,64.47,64.75,900306.0,56.0968,56.2008,55.8801,56.1228,900306.0
2018-11-02 15:40:00,64.75,64.95,64.6,64.68,1172080.0,56.1228,56.2961,55.9928,56.0621,1172080.0
2018-11-02 15:50:00,64.68,64.92,64.15,64.15,2435470.0,56.0621,56.2701,55.6027,55.6027,2435470.0
2018-11-05 09:30:00,63.92,64.42,63.82,64.42,1254088.0,55.4034,55.8367,55.3167,55.8367,1254088.0
2018-11-05 09:40:00,64.42,64.78,64.28,64.48,924316.0,55.8367,56.1488,55.7154,55.8887,924316.0
2018-11-05 09:50:00,64.48,64.71,64.47,64.7,491027.0,55.8887,56.0881,55.8801,56.0794,491027.0
2018-11-05 10:00:00,64.71,64.77,64.21,64.39,534930.0,56.0881,56.1401,55.6547,55.8107,534930.0
2018-11-05 10:10:00,64.4,64.49,64.3,64.36,494015.0,55.8194,55.8974,55.7327,55.7847,494015.0
2018-11-05 10:20:00,64.36,64.64,64.25,64.59,412002.0,55.7847,56.0274,55.6894,55.9841,412002.0
2018-11-05 10:30:00,64.6,64.86,64.54,64.8,440844.0,55.9928,56.2181,55.9408,56.1661,440844.0
2018-11-05 10:40:00,64.81,64.85,64.68,64.75,471054.0,56.1748,56.2095,56.0621,56.1228,471054.0
2018-11-05 10:50:00,64.75,64.91,64.7,64.85,507575.0,56.1228,56.2615,56.0794,56.2095,507575.0
2018-11-05 11:00:00,64.84,64.97,64.74,64.85,388941.0,56.2008,56.3135,56.1141,56.2095,388941.0
2018-11-05 11:10:00,64.86,64.96,64.82,64.93,363254.0,56.2181,56.3048,56.1834,56.2788,363254.0
2018-11-05 11:20:00,64.94,65.0,64.86,64.99,249413.0,56.2875,56.3395,56.2181,56.3308,249413.0
2018-11-05 11:30:00,64.99,65.13,64.89,65.07,601553.0,56.3308,56.4521,56.2441,56.4001,601553.0
2018-11-05 11:40:00,65.07,65.13,64.92,64.96,301942.0,56.4001,56.4521,56.2701,56.3048,301942.0
2018-11-05 11:50:00,64.95,65.03,64.89,64.97,277170.0,56.2961,56.3655,56.2441,56.3135,277170.0
2018-11-05 12:00:00,64.96,65.02,64.92,64.95,237735.0,56.3048,56.3568,56.2701,56.2961,237735.0
2018-11-05 12:10:00,64.95,65.01,64.9,64.96,171763.0,56.2961,56.3481,56.2528,56.3048,171763.0
2018-11-05 12:20:00,64.96,64.97,64.76,64.78,291558.0,56.3048,56.3135,56.1314,56.1488,291558.0
2018-11-05 12:30:00,64.78,64.86,64.73,64.81,544919.0,56.1488,56.2181,56.1054,56.1748,544919.0
2018-11-05 12:40:00,64.82,64.82,64.64,64.73,240966.0,56.1834,56.1834,56.0274,56.1054,240966.0
2018-11-05 12:50:00,64.73,64.8,64.69,64.79,198462.0,56.1054,56.1661,56.0708,56.1574,198462.0
2018-11-05 13:00:00,64.79,64.86,64.72,64.74,192305.0,56.1574,56.2181,56.0968,56.1141,192305.0
2018-11-05 13:10:00,64.74,64.75,64.61,64.63,218554.0,56.1141,56.1228,56.0014,56.0188,218554.0
2018-11-05 13:20:00,64.64,64.78,64.63,64.74,234716.0,56.0274,56.1488,56.0188,56.1141,234716.0
2018-11-05 13:30:00,64.74,64.81,64.65,64.75,255639.0,56.1141,56.1748,56.0361,56.1228,255639.0
2018-11-05 13:40:00,64.76,64.76,64.67,64.69,155717.0,56.1314,56.1314,56.0534,56.0708,155717.0
2018-11-05 13:50:00,64.7,64.78,64.66,64.76,233346.0,56.0794,56.1488,56.0448,56.1314,233346.0
2018-11-05 14:00:00,64.76,64.8,64.69,64.78,211523.0,56.1314,56.1661,56.0708,56.1488,211523.0
2018-11-05 14:10:00,64.78,64.85,64.67,64.75,393000.0,56.1488,56.2095,56.0534,56.1228,393000.0
2018-11-05 14:20:00,64.75,64.86,64.73,64.85,260287.0,56.1228,56.2181,56.1054,56.2095,260287.0
2018-11-05 14:30:00,64.85,64.88,64.81,64.84,246123.0,56.2095,56.2355,56.1748,56.2008,246123.0
2018-11-05 14:40:00,64.85,64.85,64.75,64.76,336304.0,56.2095,56.2095,56.1228,56.1314,336304.0
2018-11-05 14:50:00,64.76,64.8,64.71,64.71,396879.0,56.1314,56.1661,56.0881,56.0881,396879.0
2018-11-05 15:00:00,64.71,64.75,64.67,64.69,290087.0,56.0881,56.1228,56.0534,56.0708,290087.0
2018-11-05 15:10:00,64.7,64.75,64.62,64.63,263849.0,56.0794,56.1228,56.0101,56.0188,263849.0
2018-11-05 15:20:00,64.63,64.67,64.37,64.47,4266462.0,56.0188,56.0534,55.7934,55.8801,4266462.0
2018-11-05 15:30:00,64.47,64.7,64.45,64.65,485804.0,55.8801,56.0794,55.8627,56.0361,485804.0
2018-11-05 15:40:00,64.64,64.68,64.54,64.59,494162.0,56.0274,56.0621,55.9408,55.9841,494162.0
2018-11-05 15:50:00,64.59,64.63,64.47,64.47,1565927.0,55.9841,56.0188,55.8801,55.8801,1565927.0
2018-11-06 09:30:00,64.34,64.83,64.25,64.8,599051.0,55.7674,56.1921,55.6894,56.1661,599051.0
2018-11-06 09:40:00,64.81,65.03,64.76,64.93,502861.0,56.1748,56.3655,56.1314,56.2788,502861.0
2018-11-06 09:50:00,64.95,65.11,64.9,65.09,331798.0,56.2961,56.4348,56.2528,56.4175,331798.0
2018-11-06 10:00:00,65.09,65.09,64.95,65.04,656725.0,56.4175,56.4175,56.2961,56.3741,656725.0
2018-11-06 10:10:00,65.04,65.2,65.03,65.13,482138.0,56.3741,56.5128,56.3655,56.4521,482138.0
2018-11-06 10:20:00,65.14,65.16,65.01,65.07,209357.0,56.4608,56.4781,56.3481,56.4001,209357.0
2018-11-06 10:30:00,65.07,65.16,65.05,65.08,211125.0,56.4001,56.4781,56.3828,56.4088,211125.0
2018-11-06 10:40:00,65.08,65.11,64.98,65.09,369282.0,56.4088,56.4348,56.3221,56.4175,369282.0
2018-11-06 10:50:00,65.09,65.11,65.03,65.08,218572.0,56.4175,56.4348,56.3655,56.4088,218572.0
2018-11-06 11:00:00,65.08,65.09,64.9,64.9,274599.0,56.4088,56.4175,56.2528,56.2528,274599.0
2018-11-06 11:10:00,64.91,65.07,64.82,65.06,238275.0,56.2615,56.4001,56.1834,56.3915,238275.0
2018-11-06 11:20:00,65.07,65.44,65.06,65.4,452540.0,56.4001,56.7208,56.3915,56.6862,452540.0
2018-11-06 11:30:00,65.41,65.48,65.36,65.46,246252.0,56.6948,56.7555,56.6515,56.7382,246252.0
2018-11-06 11:40:00,65.46,65.69,65.4,65.67,432235.0,56.7382,56.9375,56.6862,56.9202,432235.0
2018-11-06 11:50:00,65.67,65.67,65.51,65.56,331743.0,56.9202,56.9202,56.7815,56.8249,331743.0
2018-11-06 12:00:00,65.57,65.57,65.44,65.56,267699.0,56.8335,56.8335,56.7208,56.8249,267699.0
2018-11-06 12:10:00,65.56,65.68,65.53,65.63,249850.0,56.8249,56.9289,56.7988,56.8855,249850.0
2018-11-06 12:20:00,65.64,65.83,65.63,65.79,221084.0,56.8942,57.0589,56.8855,57.0242,221084.0
2018-11-06 12:30:00,65.79,65.88,65.76,65.86,198851.0,57.0242,57.1022,56.9982,57.0849,198851.0
2018-11-06 12:40:00,65.86,65.94,65.82,65.83,209232.0,57.0849,57.1542,57.0502,57.0589,209232.0
2018-11-06 12:50:00,65.83,65.9,65.79,65.87,126812.0,57.0589,57.1195,57.0242,57.0935,126812.0
2018-11-06 13:00:00,65.87,65.95,65.83,65.92,212645.0,57.0935,57.1629,57.0589,57.1369,212645.0
2018-11-06 13:10:00,65.93,65.95,65.9,65.93,143735.0,57.1456,57.1629,57.1195,57.1456,143735.0
2018-11-06 13:20:00,65.92,65.93,65.82,65.88,183853.0,57.1369,57.1456,57.0502,57.1022,183853.0
2018-11-06 13:30:00,65.88,65.9,65.84,65.88,192230.0,57.1022,57.1195,57.0675,57.1022,192230.0
2018-11-06 13:40:00,65.88,66.01,65.87,65.98,447021.0,57.1022,57.2149,57.0935,57.1889,447021.0
2018-11-06 13:50:00,65.99,66.08,65.96,66.04,199776.0,57.1976,57.2756,57.1716,57.2409,199776.0
2018-11-06 14:00:00,66.04,66.05,65.87,65.95,236853.0,57.2409,57.2496,57.0935,57.1629,236853.0
2018-11-06 14:10:00,65.95,66.0,65.92,66.0,139510.0,57.1629,57.2062,57.1369,57.2062,139510.0
2018-11-06 14:20:00,66.0,66.0,65.74,65.76,237361.0,57.2062,57.2062,56.9809,56.9982,237361.0
2018-11-06 14:30:00,65.75,65.77,65.6,65.64,229048.0,56.9895,57.0069,56.8595,56.8942,229048.0
2018-11-06 14:40:00,65.64,65.69,65.6,65.67,176559.0,56.8942,56.9375,56.8595,56.9202,176559.0
2018-11-06 14:50:00,65.67,65.81,65.67,65.7,209474.0,56.9202,57.0415,56.9202,56.9462,209474.0
2018-11-06 15:00:00,65.71,65.79,65.66,65.69,162279.0,56.9549,57.0242,56.9115,56.9375,162279.0
2018-11-06 15:10:00,65.69,65.74,65.68,65.7,162102.0,56.9375,56.9809,56.9289,56.9462,162102.0
2018-11-06 15:20:00,65.7,65.9,65.69,65.87,253834.0,56.9462,57.1195,56.9375,57.0935,253834.0
2018-11-06 15:30:00,65.87,65.91,65.82,65.91,261111.0,57.0935,57.1282,57.0502,57.1282,261111.0
2018-11-06 15:40:00,65.91,65.94,65.78,65.91,448330.0,57.1282,57.1542,57.0155,57.1282,448330.0
2018-11-06 15:50:00,65.91,66.06,65.89,66.01,958835.0,57.1282,57.2582,57.1109,57.2149,958835.0
2018-11-07 09:30:00,66.29,66.79,66.04,66.61,647494.0,57.4576,57.891,57.2409,57.7349,647494.0
2018-11-07 09:40:00,66.61,66.8,66.53,66.8,474141.0,57.7349,57.8996,57.6656,57.8996,474141.0
2018-11-07 09:50:00,66.8,66.99,66.58,66.88,588504.0,57.8996,58.0643,57.7089,57.969,588504.0
2018-11-07 10:00:00,66.87,66.94,66.7,66.94,392748.0,57.9603,58.021,57.813,58.021,392748.0
2018-11-07 10:10:00,66.94,67.1,66.9,67.04,453219.0,58.021,58.1597,57.9863,58.1077,453219.0
2018-11-07 10:20:00,67.05,67.33,66.97,67.09,497154.0,58.1163,58.359,58.047,58.151,497154.0
2018-11-07 10:30:00,67.1,67.2,66.91,67.12,409401.0,58.1597,58.2463,57.995,58.177,409401.0
2018-11-07 10:40:00,67.12,67.42,67.07,67.41,340415.0,58.177,58.437,58.1337,58.4284,340415.0
2018-11-07 10:50:00,67.41,67.57,67.35,67.55,441459.0,58.4284,58.567,58.3764,58.5497,441459.0
2018-11-07 11:00:00,67.56,67.71,67.45,67.63,463007.0,58.5584,58.6884,58.463,58.619,463007.0
2018-11-07 11:10:00,67.62,67.63,67.4,67.45,348931.0,58.6104,58.619,58.4197,58.463,348931.0
2018-11-07 11:20:00,67.45,67.52,67.41,67.44,241762.0,58.463,58.5237,58.4284,58.4544,241762.0
2018-11-07 11:30:00,67.45,67.55,67.39,67.54,246965.0,58.463,58.5497,58.411,58.541,246965.0
2018-11-07 11:40:00,67.54,67.54,67.3,67.38,284229.0,58.541,58.541,58.333,58.4024,284229.0
2018-11-07 11:50:00,67.39,67.54,67.38,67.51,191815.0,58.411,58.541,58.4024,58.515,191815.0
2018-11-07 12:00:00,67.51,67.51,67.45,67.48,219471.0,58.515,58.515,58.463,58.489,219471.0
2018-11-07 12:10:00,67.48,67.5,67.41,67.46,214936.0,58.489,58.5064,58.4284,58.4717,214936.0
2018-11-07 12:20:00,67.46,67.48,67.41,67.45,154551.0,58.4717,58.489,58.4284,58.463,154551.0
2018-11-07 12:30:00,67.45,67.54,67.38,67.52,196178.0,58.463,58.541,58.4024,58.5237,196178.0
2018-11-07 12:40:00,67.52,67.53,67.44,67.51,164056.0,58.5237,58.5324,58.4544,58.515,164056.0
2018-11-07 12:50:00,67.51,67.51,67.41,67.42,185381.0,58.515,58.515,58.4284,58.437,185381.0
2018-11-07 13:00:00,67.42,67.45,67.38,67.4,193973.0,58.437,58.463,58.4024,58.4197,193973.0
2018-11-07 13:10:00,67.41,67.51,67.39,67.47,165831.0,58.4284,58.515,58.411,58.4804,165831.0
2018-11-07 13:20:00,67.48,67.51,67.47,67.48,218069.0,58.489,58.515,58.4804,58.489,218069.0
2018-11-07 13:30:00,67.49,67.51,67.41,67.46,203060.0,58.4977,58.515,58.4284,58.4717,203060.0
2018-11-07 13:40:00,67.46,67.49,67.39,67.39,195751.0,58.4717,58.4977,58.411,58.411,195751.0
2018-11-07 13:50:00,67.39,67.47,67.34,67.47,146836.0,58.411,58.4804,58.3677,58.4804,146836.0
2018-11-07 14:00:00,67.47,67.76,67.45,67.71,435963.0,58.4804,58.7317,58.463,58.6884,435963.0
2018-11-07 14:10:00,67.72,67.96,67.69,67.94,375676.0,58.6971,58.9051,58.6711,58.8877,375676.0
2018-11-07 14:20:00,67.94,67.98,67.86,67.88,250182.0,58.8877,58.9224,58.8184,58.8357,250182.0
2018-11-07 14:30:00,67.88,67.95,67.85,67.92,288846.0,58.8357,58.8964,58.8097,58.8704,288846.0
2018-11-07 14:40:00,67.91,67.96,67.85,67.88,207515.0,58.8617,58.9051,58.8097,58.8357,207515.0
2018-11-07 14:50:00,67.88,67.89,67.78,67.81,216105.0,58.8357,58.8444,58.7491,58.7751,216105.0
2018-11-07 15:00:00,67.82,67.88,67.81,67.83,253883.0,58.7837,58.8357,58.7751,58.7924,253883.0
2018-11-07 15:10:00,67.84,67.97,67.82,67.91,305030.0,58.8011,58.9137,58.7837,58.8617,305030.0
2018-11-07 15:20:00,67.92,67.95,67.9,67.95,300265.0,58.8704,58.8964,58.8531,58.8964,300265.0
2018-11-07 15:30:00,67.94,67.98,67.91,67.94,486668.0,58.8877,58.9224,58.8617,58.8877,486668.0
2018-11-07 15:40:00,67.94,68.07,67.93,68.01,672543.0,58.8877,59.0004,58.8791,58.9484,672543.0
2018-11-07 15:50:00,68.02,68.21,67.98,68.17,1414922.0,58.9571,59.1218,58.9224,59.0871,1414922.0
2018-11-08 09:30:00,67.71,68.19,67.63,68.16,662318.0,58.6884,59.1044,58.619,59.0784,662318.0
2018-11-08 09:40:00,68.16,68.26,67.82,68.0,307782.0,59.0784,59.1651,58.7837,58.9397,307782.0
2018-11-08 09:50:00,67.99,68.4,67.97,68.4,283732.0,58.9311,59.2865,58.9137,59.2865,283732.0
2018-11-08 10:00:00,68.4,68.65,68.36,68.63,344157.0,59.2865,59.5031,59.2518,59.4858,344157.0
2018-11-08 10:10:00,68.64,68.72,68.44,68.57,243737.0,59.4945,59.5638,59.3211,59.4338,243737.0
2018-11-08 10:20:00,68.56,68.57,68.27,68.4,268240.0,59.4251,59.4338,59.1738,59.2865,268240.0
2018-11-08 10:30:00,68.4,68.5,68.29,68.49,224674.0,59.2865,59.3731,59.1911,59.3645,224674.0
2018-11-08 10:40:00,68.48,68.51,68.4,68.4,185343.0,59.3558,59.3818,59.2865,59.2865,185343.0
2018-11-08 10:50:00,68.4,68.4,68.25,68.39,214344.0,59.2865,59.2865,59.1564,59.2778,214344.0
2018-11-08 11:00:00,68.38,68.66,68.37,68.61,179701.0,59.2691,59.5118,59.2604,59.4685,179701.0
2018-11-08 11:10:00,68.61,68.86,68.59,68.8,271159.0,59.4685,59.6852,59.4511,59.6332,271159.0
2018-11-08 11:20:00,68.8,68.81,68.66,68.7,170591.0,59.6332,59.6418,59.5118,59.5465,170591.0
2018-11-08 11:30:00,68.7,68.93,68.65,68.93,224779.0,59.5465,59.7458,59.5031,59.7458,224779.0
2018-11-08 11:40:00,68.92,68.98,68.9,68.93,176209.0,59.7372,59.7892,59.7198,59.7458,176209.0
2018-11-08 11:50:00,68.92,68.97,68.77,68.82,155438.0,59.7372,59.7805,59.6072,59.6505,155438.0
2018-11-08 12:00:00,68.83,68.86,68.71,68.75,145791.0,59.6592,59.6852,59.5551,59.5898,145791.0
2018-11-08 12:10:00,68.76,68.83,68.75,68.79,137387.0,59.5985,59.6592,59.5898,59.6245,137387.0
2018-11-08 12:20:00,68.8,68.81,68.65,68.67,141029.0,59.6332,59.6418,59.5031,59.5205,141029.0
2018-11-08 12:30:00,68.67,68.71,68.65,68.66,90504.0,59.5205,59.5551,59.5031,59.5118,90504.0
2018-11-08 12:40:00,68.65,68.65,68.53,68.54,82517.0,59.5031,59.5031,59.3991,59.4078,82517.0
2018-11-08 12:50:00,68.54,68.56,68.38,68.38,100219.0,59.4078,59.4251,59.2691,59.2691,100219.0
2018-11-08 13:00:00,68.38,68.5,68.35,68.44,216692.0,59.2691,59.3731,59.2431,59.3211,216692.0
2018-11-08 13:10:00,68.43,68.52,68.31,68.36,155594.0,59.3125,59.3905,59.2084,59.2518,155594.0
2018-11-08 13:20:00,68.36,68.5,68.35,68.37,107426.0,59.2518,59.3731,59.2431,59.2604,107426.0
2018-11-08 13:30:00,68.36,68.42,68.35,68.37,71208.0,59.2518,59.3038,59.2431,59.2604,71208.0
2018-11-08 13:40:00,68.37,68.4,68.2,68.36,161346.0,59.2604,59.2865,59.1131,59.2518,161346.0
2018-11-08 13:50:00,68.37,68.57,68.36,68.55,114707.0,59.2604,59.4338,59.2518,59.4165,114707.0
2018-11-08 14:00:00,68.55,68.75,68.47,68.73,218784.0,59.4165,59.5898,59.3471,59.5725,218784.0
2018-11-08 14:10:00,68.73,68.79,68.7,68.74,178944.0,59.5725,59.6245,59.5465,59.5812,178944.0
2018-11-08 14:20:00,68.74,68.82,68.66,68.67,158077.0,59.5812,59.6505,59.5118,59.5205,158077.0
2018-11-08 14:30:00,68.67,68.74,68.64,68.65,186861.0,59.5205,59.5812,59.4945,59.5031,186861.0
2018-11-08 14:40:00,68.65,68.69,68.56,68.68,206577.0,59.5031,59.5378,59.4251,59.5291,206577.0
2018-11-08 14:50:00,68.68,68.69,68.6,68.66,136424.0,59.5291,59.5378,59.4598,59.5118,136424.0
2018-11-08 15:00:00,68.66,68.78,68.61,68.75,213936.0,59.5118,59.6158,59.4685,59.5898,213936.0
2018-11-08 15:10:00,68.75,68.94,68.7,68.89,378538.0,59.5898,59.7545,59.5465,59.7112,378538.0
2018-11-08 15:20:00,68.89,68.89,68.75,68.75,297687.0,59.7112,59.7112,59.5898,59.5898,297687.0
2018-11-08 15:30:00,68.74,68.83,68.7,68.78,287673.0,59.5812,59.6592,59.5465,59.6158,287673.0
2018-11-08 15:40:00,68.77,68.87,68.7,68.72,381821.0,59.6072,59.6938,59.5465,59.5638,381821.0
2018-11-08 15:50:00,68.72,68.74,68.57,68.72,867355.0,59.5638,59.5812,59.4338,59.5638,867355.0
2018-11-09 09:30:00,68.49,68.96,68.45,68.62,577999.0,59.3645,59.7718,59.3298,59.4771,577999.0
2018-11-09 09:40:00,68.61,68.78,68.48,68.49,213907.0,59.4685,59.6158,59.3558,59.3645,213907.0
2018-11-09 09:50:00,68.48,68.7,68.34,68.67,218958.0,59.3558,59.5465,59.2344,59.5205,218958.0
2018-11-09 10:00:00,68.68,68.68,68.39,68.45,201187.0,59.5291,59.5291,59.2778,59.3298,201187.0
2018-11-09 10:10:00,68.45,68.46,68.12,68.28,261983.0,59.3298,59.3385,59.0438,59.1824,261983.0
2018-11-09 10:20:00,68.28,68.4,68.15,68.16,217939.0,59.1824,59.2865,59.0698,59.0784,217939.0
2018-11-09 10:30:00,68.16,68.24,68.08,68.24,177886.0,59.0784,59.1478,59.0091,59.1478,177886.0
2018-11-09 10:40:00,68.24,68.39,68.15,68.34,207217.0,59.1478,59.2778,59.0698,59.2344,207217.0
2018-11-09 10:50:00,68.34,68.52,68.23,68.39,213014.0,59.2344,59.3905,59.1391,59.2778,213014.0
2018-11-09 11:00:00,68.4,68.69,68.38,68.68,200861.0,59.2865,59.5378,59.2691,59.5291,200861.0
2018-11-09 11:10:00,68.67,68.79,68.6,68.76,155683.0,59.5205,59.6245,59.4598,59.5985,155683.0
2018-11-09 11:20:00,68.76,68.87,68.74,68.81,158758.0,59.5985,59.6938,59.5812,59.6418,158758.0
2018-11-09 11:30:00,68.8,68.85,68.74,68.83,131569.0,59.6332,59.6765,59.5812,59.6592,131569.0
2018-11-09 11:40:00,68.83,68.83,68.61,68.64,127334.0,59.6592,59.6592,59.4685,59.4945,127334.0
2018-11-09 11:50:00,68.63,68.65,68.5,68.53,101881.0,59.4858,59.5031,59.3731,59.3991,101881.0
2018-11-09 12:00:00,68.52,68.53,68.4,68.46,155532.0,59.3905,59.3991,59.2865,59.3385,155532.0
2018-11-09 12:10:00,68.46,68.49,68.31,68.37,122378.0,59.3385,59.3645,59.2084,59.2604,122378.0
2018-11-09 12:20:00,68.38,68.49,68.33,68.44,90085.0,59.2691,59.3645,59.2258,59.3211,90085.0
2018-11-09 12:30:00,68.44,68.54,68.4,68.47,137802.0,59.3211,59.4078,59.2865,59.3471,137802.0
2018-11-09 12:40:00,68.48,68.49,68.39,68.47,89945.0,59.3558,59.3645,59.2778,59.3471,89945.0
2018-11-09 12:50:00,68.47,68.53,68.45,68.47,71999.0,59.3471,59.3991,59.3298,59.3471,71999.0
2018-11-09 13:00:00,68.47,68.56,68.39,68.56,80188.0,59.3471,59.4251,59.2778,59.4251,80188.0
2018-11-09 13:10:00,68.56,68.58,68.47,68.52,58076.0,59.4251,59.4425,59.3471,59.3905,58076.0
2018-11-09 13:20:00,68.51,68.51,68.45,68.51,128469.0,59.3818,59.3818,59.3298,59.3818,128469.0
2018-11-09 13:30:00,68.51,68.51,68.35,68.41,64473.0,59.3818,59.3818,59.2431,59.2951,64473.0
2018-11-09 13:40:00,68.41,68.46,68.25,68.28,111094.0,59.2951,59.3385,59.1564,59.1824,111094.0
2018-11-09 13:50:00,68.29,68.4,68.29,68.34,98893.0,59.1911,59.2865,59.1911,59.2344,98893.0
2018-11-09 14:00:00,68.34,68.48,68.33,68.4,117259.0,59.2344,59.3558,59.2258,59.2865,117259.0
2018-11-09 14:10:00,68.4,68.45,68.34,68.38,105782.0,59.2865,59.3298,59.2344,59.2691,105782.0
2018-11-09 14:20:00,68.38,68.46,68.38,68.42,103296.0,59.2691,59.3385,59.2691,59.3038,103296.0
2018-11-09 14:30:00,68.41,68.5,68.41,68.48,120941.0,59.2951,59.3731,59.2951,59.3558,120941.0
2018-11-09 14:40:00,68.48,68.62,68.45,68.62,128847.0,59.3558,59.4771,59.3298,59.4771,128847.0
2018-11-09 14:50:00,68.62,68.7,68.59,68.65,120721.0,59.4771,59.5465,59.4511,59.5031,120721.0
2018-11-09 15:00:00,68.66,68.76,68.63,68.73,126395.0,59.5118,59.5985,59.4858,59.5725,126395.0
2018-11-09 15:10:00,68.73,68.84,68.68,68.83,189699.0,59.5725,59.6678,59.5291,59.6592,189699.0
2018-11-09 15:20:00,68.82,68.87,68.71,68.74,540993.0,59.6505,59.6938,59.5551,59.5812,540993.0
2018-11-09 15:30:00,68.74,68.81,68.69,68.72,266782.0,59.5812,59.6418,59.5378,59.5638,266782.0
2018-11-09 15:40:00,68.71,68.75,68.56,68.58,419036.0,59.5551,59.5898,59.4251,59.4425,419036.0
2018-11-09 15:50:00,68.58,68.74,68.57,68.59,552543.0,59.4425,59.5812,59.4338,59.4511,552543.0
2018-11-12 09:30:00,68.51,68.84,68.19,68.76,594685.0,59.3818,59.6678,59.1044,59.5985,594685.0
2018-11-12 09:40:00,68.77,68.9,68.69,68.74,383096.0,59.6072,59.7198,59.5378,59.5812,383096.0
2018-11-12 09:50:00,68.74,68.94,68.67,68.68,405932.0,59.5812,59.7545,59.5205,59.5291,405932.0
2018-11-12 10:00:00,68.67,68.71,68.48,68.55,250717.0,59.5205,59.5551,59.3558,59.4165,250717.0
2018-11-12 10:10:00,68.56,68.7,68.54,68.66,193788.0,59.4251,59.5465,59.4078,59.5118,193788.0
2018-11-12 10:20:00,68.66,68.76,68.62,68.66,260213.0,59.5118,59.5985,59.4771,59.5118,260213.0
2018-11-12 10:30:00,68.66,68.68,68.4,68.41,195768.0,59.5118,59.5291,59.2865,59.2951,195768.0
2018-11-12 10:40:00,68.41,68.59,68.38,68.51,148795.0,59.2951,59.4511,59.2691,59.3818,148795.0
2018-11-12 10:50:00,68.52,68.54,68.39,68.44,145073.0,59.3905,59.4078,59.2778,59.3211,145073.0
2018-11-12 11:00:00,68.44,68.44,68.21,68.31,252258.0,59.3211,59.3211,59.1218,59.2084,252258.0
2018-11-12 11:10:00,68.3,68.33,68.09,68.1,221171.0,59.1998,59.2258,59.0178,59.0264,221171.0
2018-11-12 11:20:00,68.1,68.11,68.04,68.05,292168.0,59.0264,59.0351,58.9744,58.9831,292168.0
2018-11-12 11:30:00,68.05,68.07,67.93,68.0,350539.0,58.9831,59.0004,58.8791,58.9397,350539.0
2018-11-12 11:40:00,68.0,68.07,67.99,68.06,239508.0,58.9397,59.0004,58.9311,58.9918,239508.0
2018-11-12 11:50:00,68.06,68.07,67.95,67.98,245146.0,58.9918,59.0004,58.8964,58.9224,245146.0
2018-11-12 12:00:00,67.98,68.22,67.98,68.21,236403.0,58.9224,59.1304,58.9224,59.1218,236403.0
2018-11-12 12:10:00,68.22,68.28,68.14,68.14,243773.0,59.1304,59.1824,59.0611,59.0611,243773.0
2018-11-12 12:20:00,68.14,68.24,68.12,68.2,210890.0,59.0611,59.1478,59.0438,59.1131,210890.0
2018-11-12 12:30:00,68.2,68.25,68.15,68.2,170834.0,59.1131,59.1564,59.0698,59.1131,170834.0
2018-11-12 12:40:00,68.2,68.35,68.19,68.25,346813.0,59.1131,59.2431,59.1044,59.1564,346813.0
2018-11-12 12:50:00,68.25,68.32,68.2,68.21,140144.0,59.1564,59.2171,59.1131,59.1218,140144.0
2018-11-12 13:00:00,68.21,68.26,68.15,68.23,517111.0,59.1218,59.1651,59.0698,59.1391,517111.0
2018-11-12 13:10:00,68.23,68.26,68.05,68.1,158544.0,59.1391,59.1651,58.9831,59.0264,158544.0
2018-11-12 13:20:00,68.1,68.15,68.06,68.11,135468.0,59.0264,59.0698,58.9918,59.0351,135468.0
2018-11-12 13:30:00,68.11,68.14,68.06,68.08,133024.0,59.0351,59.0611,58.9918,59.0091,133024.0
2018-11-12 13:40:00,68.08,68.2,68.07,68.17,217860.0,59.0091,59.1131,59.0004,59.0871,217860.0
2018-11-12 13:50:00,68.17,68.23,68.16,68.17,218540.0,59.0871,59.1391,59.0784,59.0871,218540.0
2018-11-12 14:00:00,68.16,68.22,68.12,68.15,407010.0,59.0784,59.1304,59.0438,59.0698,407010.0
2018-11-12 14:10:00,68.14,68.19,68.06,68.16,253787.0,59.0611,59.1044,58.9918,59.0784,253787.0
2018-11-12 14:20:00,68.17,68.24,68.12,68.18,188408.0,59.0871,59.1478,59.0438,59.0958,188408.0
2018-11-12 14:30:00,68.18,68.23,68.1,68.12,170276.0,59.0958,59.1391,59.0264,59.0438,170276.0
2018-11-12 14:40:00,68.13,68.37,68.13,68.36,224881.0,59.0524,59.2604,59.0524,59.2518,224881.0
2018-11-12 14:50:00,68.36,68.36,68.18,68.2,173834.0,59.2518,59.2518,59.0958,59.1131,173834.0
2018-11-12 15:00:00,68.2,68.26,68.12,68.16,181558.0,59.1131,59.1651,59.0438,59.0784,181558.0
2018-11-12 15:10:00,68.15,68.24,68.08,68.23,286527.0,59.0698,59.1478,59.0091,59.1391,286527.0
2018-11-12 15:20:00,68.23,68.35,68.19,68.23,329749.0,59.1391,59.2431,59.1044,59.1391,329749.0
2018-11-12 15:30:00,68.22,68.24,67.99,68.02,320672.0,59.1304,59.1478,58.9311,58.9571,320672.0
2018-11-12 15:40:00,68.02,68.16,67.94,68.09,512725.0,58.9571,59.0784,58.8877,59.0178,512725.0
2018-11-12 15:50:00,68.08,68.09,67.8,67.91,967219.0,59.0091,59.0178,58.7664,58.8617,967219.0
2018-11-13 09:30:00,67.94,68.28,67.8,68.0,598282.0,58.8877,59.1824,58.7664,58.9397,598282.0
2018-11-13 09:40:00,68.0,68.1,67.84,68.04,515418.0,58.9397,59.0264,58.8011,58.9744,515418.0
2018-11-13 09:50:00,68.03,68.08,67.89,67.99,418684.0,58.9658,59.0091,58.8444,58.9311,418684.0
2018-11-13 10:00:00,68.0,68.02,67.89,68.0,388550.0,58.9397,58.9571,58.8444,58.9397,388550.0
2018-11-13 10:10:00,68.0,68.03,67.94,67.95,402153.0,58.9397,58.9658,58.8877,58.8964,402153.0
2018-11-13 10:20:00,67.96,67.96,67.59,67.62,357323.0,58.9051,58.9051,58.5844,58.6104,357323.0
2018-11-13 10:30:00,67.61,67.82,67.43,67.75,459515.0,58.6017,58.7837,58.4457,58.7231,459515.0
2018-11-13 10:40:00,67.75,67.84,67.63,67.73,318705.0,58.7231,58.8011,58.619,58.7057,318705.0
2018-11-13 10:50:00,67.73,67.76,67.53,67.74,301474.0,58.7057,58.7317,58.5324,58.7144,301474.0
2018-11-13 11:00:00,67.75,67.9,67.68,67.82,392942.0,58.7231,58.8531,58.6624,58.7837,392942.0
2018-11-13 11:10:00,67.81,68.05,67.78,68.01,513817.0,58.7751,58.9831,58.7491,58.9484,513817.0
2018-11-13 11:20:00,68.01,68.01,67.93,67.98,336095.0,58.9484,58.9484,58.8791,58.9224,336095.0
2018-11-13 11:30:00,67.98,68.09,67.95,67.98,258330.0,58.9224,59.0178,58.8964,58.9224,258330.0
2018-11-13 11:40:00,67.99,68.02,67.85,67.92,257930.0,58.9311,58.9571,58.8097,58.8704,257930.0
2018-11-13 11:50:00,67.92,68.11,67.88,68.08,199338.0,58.8704,59.0351,58.8357,59.0091,199338.0
2018-11-13 12:00:00,68.08,68.14,67.91,67.98,233275.0,59.0091,59.0611,58.8617,58.9224,233275.0
2018-11-13 12:10:00,67.98,68.08,67.97,68.04,150956.0,58.9224,59.0091,58.9137,58.9744,150956.0
2018-11-13 12:20:00,68.05,68.07,67.98,68.04,157969.0,58.9831,59.0004,58.9224,58.9744,157969.0
2018-11-13 12:30:00,68.05,68.05,67.86,67.9,252872.0,58.9831,58.9831,58.8184,58.8531,252872.0
2018-11-13 12:40:00,67.9,67.9,67.71,67.77,169260.0,58.8531,58.8531,58.6884,58.7404,169260.0
2018-11-13 12:50:00,67.78,67.78,67.7,67.76,120539.0,58.7491,58.7491,58.6797,58.7317,120539.0
2018-11-13 13:00:00,67.77,67.79,67.71,67.75,142365.0,58.7404,58.7577,58.6884,58.7231,142365.0
2018-11-13 13:10:00,67.75,67.79,67.62,67.65,148656.0,58.7231,58.7577,58.6104,58.6364,148656.0
2018-11-13 13:20:00,67.66,67.67,67.53,67.58,173631.0,58.645,58.6537,58.5324,58.5757,173631.0
2018-11-13 13:30:00,67.58,67.71,67.53,67.7,177608.0,58.5757,58.6884,58.5324,58.6797,177608.0
2018-11-13 13:40:00,67.7,67.75,67.64,67.7,160454.0,58.6797,58.7231,58.6277,58.6797,160454.0
2018-11-13 13:50:00,67.7,67.75,67.6,67.71,194013.0,58.6797,58.7231,58.593,58.6884,194013.0
2018-11-13 14:00:00,67.71,67.73,67.58,67.6,149310.0,58.6884,58.7057,58.5757,58.593,149310.0
2018-11-13 14:10:00,67.61,67.66,67.43,67.49,190982.0,58.6017,58.645,58.4457,58.4977,190982.0
2018-11-13 14:20:00,67.49,67.51,67.33,67.39,229163.0,58.4977,58.515,58.359,58.411,229163.0
2018-11-13 14:30:00,67.4,67.43,67.27,67.39,313482.0,58.4197,58.4457,58.307,58.411,313482.0
2018-11-13 14:40:00,67.38,67.39,67.1,67.31,251353.0,58.4024,58.411,58.1597,58.3417,251353.0
2018-11-13 14:50:00,67.3,67.38,67.24,67.25,304007.0,58.333,58.4024,58.281,58.2897,304007.0
2018-11-13 15:00:00,67.25,67.43,67.21,67.36,340870.0,58.2897,58.4457,58.255,58.385,340870.0
2018-11-13 15:10:00,67.37,67.39,67.19,67.3,369424.0,58.3937,58.411,58.2377,58.333,369424.0
2018-11-13 15:20:00,67.3,67.44,67.21,67.37,326939.0,58.333,58.4544,58.255,58.3937,326939.0
2018-11-13 15:30:00,67.36,67.45,67.18,67.39,459941.0,58.385,58.463,58.229,58.411,459941.0
2018-11-13 15:40:00,67.39,67.48,67.29,67.44,644310.0,58.411,58.489,58.3243,58.4544,644310.0
2018-11-13 15:50:00,67.44,67.51,67.33,67.41,1146031.0,58.4544,58.515,58.359,58.4284,1146031.0
2018-11-14 09:30:00,67.47,67.81,67.3,67.78,565236.0,58.7944,59.0907,58.6463,59.0645,565236.0
2018-11-14 09:40:00,67.78,67.95,67.73,67.81,356075.0,59.0645,59.2127,59.021,59.0907,356075.0
2018-11-14 09:50:00,67.81,67.95,67.79,67.89,349327.0,59.0907,59.2127,59.0733,59.1604,349327.0
2018-11-14 10:00:00,67.89,67.91,67.74,67.74,262073.0,59.1604,59.1778,59.0297,59.0297,262073.0
2018-11-14 10:10:00,67.74,67.78,67.53,67.57,289442.0,59.0297,59.0645,58.8467,58.8815,289442.0
2018-11-14 10:20:00,67.57,67.6,67.46,67.48,268928.0,58.8815,58.9077,58.7857,58.8031,268928.0
2018-11-14 10:30:00,67.48,67.57,67.42,67.55,302343.0,58.8031,58.8815,58.7508,58.8641,302343.0
2018-11-14 10:40:00,67.56,67.61,67.51,67.53,434222.0,58.8728,58.9164,58.8293,58.8467,434222.0
2018-11-14 10:50:00,67.53,67.54,67.26,67.26,243381.0,58.8467,58.8554,58.6114,58.6114,243381.0
2018-11-14 11:00:00,67.26,67.27,67.13,67.16,263168.0,58.6114,58.6201,58.4981,58.5243,263168.0
2018-11-14 11:10:00,67.16,67.21,67.1,67.19,229711.0,58.5243,58.5678,58.472,58.5504,229711.0
2018-11-14 11:20:00,67.2,67.24,67.17,67.22,207975.0,58.5591,58.594,58.533,58.5765,207975.0
2018-11-14 11:30:00,67.21,67.26,67.1,67.1,200065.0,58.5678,58.6114,58.472,58.472,200065.0
2018-11-14 11:40:00,67.09,67.2,67.05,67.17,153305.0,58.4633,58.5591,58.4284,58.533,153305.0
2018-11-14 11:50:00,67.17,67.33,67.15,67.3,209045.0,58.533,58.6724,58.5155,58.6463,209045.0
2018-11-14 12:00:00,67.3,67.37,67.21,67.22,195687.0,58.6463,58.7073,58.5678,58.5765,195687.0
2018-11-14 12:10:00,67.21,67.33,67.18,67.31,148711.0,58.5678,58.6724,58.5417,58.655,148711.0
2018-11-14 12:20:00,67.31,67.34,67.23,67.27,280645.0,58.655,58.6811,58.5853,58.6201,280645.0
2018-11-14 12:30:00,67.26,67.26,67.1,67.17,209948.0,58.6114,58.6114,58.472,58.533,209948.0
2018-11-14 12:40:00,67.16,67.26,67.15,67.24,210682.0,58.5243,58.6114,58.5155,58.594,210682.0
2018-11-14 12:50:00,67.24,67.3,67.03,67.1,248461.0,58.594,58.6463,58.411,58.472,248461.0
2018-11-14 13:00:00,67.09,67.13,67.04,67.06,207771.0,58.4633,58.4981,58.4197,58.4371,207771.0
2018-11-14 13:10:00,67.06,67.31,66.97,67.26,264301.0,58.4371,58.655,58.3587,58.6114,264301.0
2018-11-14 13:20:00,67.27,67.28,67.16,67.17,155013.0,58.6201,58.6288,58.5243,58.533,155013.0
2018-11-14 13:30:00,67.16,67.19,67.08,67.09,150278.0,58.5243,58.5504,58.4545,58.4633,150278.0
2018-11-14 13:40:00,67.1,67.11,66.9,66.92,156123.0,58.472,58.4807,58.2977,58.3151,156123.0
2018-11-14 13:50:00,66.92,66.93,66.82,66.87,184102.0,58.3151,58.3238,58.228,58.2716,184102.0
2018-11-14 14:00:00,66.88,66.88,66.73,66.76,213815.0,58.2803,58.2803,58.1496,58.1757,213815.0
2018-11-14 14:10:00,66.76,66.97,66.76,66.88,396330.0,58.1757,58.3587,58.1757,58.2803,396330.0
2018-11-14 14:20:00,66.89,66.95,66.81,66.85,270678.0,58.289,58.3413,58.2193,58.2541,270678.0
2018-11-14 14:30:00,66.85,67.05,66.8,67.0,199302.0,58.2541,58.4284,58.2106,58.3848,199302.0
2018-11-14 14:40:00,66.99,67.12,66.93,67.1,183313.0,58.3761,58.4894,58.3238,58.472,183313.0
2018-11-14 14:50:00,67.09,67.37,67.08,67.32,230305.0,58.4633,58.7073,58.4545,58.6637,230305.0
2018-11-14 15:00:00,67.32,67.55,67.29,67.48,223811.0,58.6637,58.8641,58.6375,58.8031,223811.0
2018-11-14 15:10:00,67.49,67.57,67.41,67.52,212621.0,58.8118,58.8815,58.7421,58.838,212621.0
2018-11-14 15:20:00,67.52,67.52,67.37,67.38,236290.0,58.838,58.838,58.7073,58.716,236290.0
2018-11-14 15:30:00,67.37,67.42,67.27,67.29,295783.0,58.7073,58.7508,58.6201,58.6375,295783.0
2018-11-14 15:40:00,67.28,67.3,67.15,67.17,446035.0,58.6288,58.6463,58.5155,58.533,446035.0
2018-11-14 15:50:00,67.17,67.18,66.93,67.03,978219.0,58.533,58.5417,58.3238,58.411,978219.0
2018-11-15 09:30:00,66.71,66.93,66.36,66.84,359207.0,58.1321,58.3238,57.8271,58.2454,359207.0
2018-11-15 09:40:00,66.83,66.87,66.62,66.74,291288.0,58.2367,58.2716,58.0537,58.1583,291288.0
2018-11-15 09:50:00,66.73,66.8,66.48,66.75,306495.0,58.1496,58.2106,57.9317,58.167,306495.0
2018-11-15 10:00:00,66.75,67.01,66.69,66.91,388803.0,58.167,58.3935,58.1147,58.3064,388803.0
2018-11-15 10:10:00,66.92,66.98,66.86,66.88,221057.0,58.3151,58.3674,58.2628,58.2803,221057.0
2018-11-15 10:20:00,66.87,66.88,66.6,66.62,237859.0,58.2716,58.2803,58.0363,58.0537,237859.0
2018-11-15 10:30:00,66.63,66.63,66.42,66.6,366073.0,58.0624,58.0624,57.8794,58.0363,366073.0
2018-11-15 10:40:00,66.6,66.66,66.53,66.57,445293.0,58.0363,58.0886,57.9753,58.0101,445293.0
2018-11-15 10:50:00,66.57,66.63,66.52,66.57,468491.0,58.0101,58.0624,57.9666,58.0101,468491.0
2018-11-15 11:00:00,66.58,66.76,66.57,66.7,306695.0,58.0188,58.1757,58.0101,58.1234,306695.0
2018-11-15 11:10:00,66.7,66.72,66.62,66.67,226377.0,58.1234,58.1408,58.0537,58.0973,226377.0
2018-11-15 11:20:00,66.67,66.75,66.63,66.74,595319.0,58.0973,58.167,58.0624,58.1583,595319.0
2018-11-15 11:30:00,66.74,66.86,66.71,66.74,510653.0,58.1583,58.2628,58.1321,58.1583,510653.0
2018-11-15 11:40:00,66.74,67.0,66.7,66.94,611072.0,58.1583,58.3848,58.1234,58.3325,611072.0
2018-11-15 11:50:00,66.94,66.97,66.78,66.87,267698.0,58.3325,58.3587,58.1931,58.2716,267698.0
2018-11-15 12:00:00,66.88,66.91,66.7,66.72,292443.0,58.2803,58.3064,58.1234,58.1408,292443.0
2018-11-15 12:10:00,66.72,66.87,66.69,66.82,201752.0,58.1408,58.2716,58.1147,58.228,201752.0
2018-11-15 12:20:00,66.82,66.92,66.72,66.91,199542.0,58.228,58.3151,58.1408,58.3064,199542.0
2018-11-15 12:30:00,66.9,66.91,66.79,66.86,242298.0,58.2977,58.3064,58.2018,58.2628,242298.0
2018-11-15 12:40:00,66.86,66.91,66.79,66.83,136238.0,58.2628,58.3064,58.2018,58.2367,136238.0
2018-11-15 12:50:00,66.83,66.84,66.76,66.78,151667.0,58.2367,58.2454,58.1757,58.1931,151667.0
2018-11-15 13:00:00,66.78,66.79,66.68,66.75,196711.0,58.1931,58.2018,58.106,58.167,196711.0
2018-11-15 13:10:00,66.74,67.0,66.7,66.98,346029.0,58.1583,58.3848,58.1234,58.3674,346029.0
2018-11-15 13:20:00,66.99,67.33,66.98,67.27,286291.0,58.3761,58.6724,58.3674,58.6201,286291.0
2018-11-15 13:30:00,67.28,67.47,67.27,67.39,420250.0,58.6288,58.7944,58.6201,58.7247,420250.0
2018-11-15 13:40:00,67.39,67.63,67.39,67.42,280739.0,58.7247,58.9338,58.7247,58.7508,280739.0
2018-11-15 13:50:00,67.42,67.56,67.4,67.51,575030.0,58.7508,58.8728,58.7334,58.8293,575030.0
2018-11-15 14:00:00,67.51,67.54,67.42,67.45,275985.0,58.8293,58.8554,58.7508,58.777,275985.0
2018-11-15 14:10:00,67.45,67.57,67.41,67.5,155759.0,58.777,58.8815,58.7421,58.8205,155759.0
2018-11-15 14:20:00,67.51,67.72,67.5,67.69,180769.0,58.8293,59.0123,58.8205,58.9861,180769.0
2018-11-15 14:30:00,67.69,67.72,67.58,67.62,221657.0,58.9861,59.0123,58.8903,58.9251,221657.0
2018-11-15 14:40:00,67.63,67.76,67.59,67.71,149260.0,58.9338,59.0471,58.899,59.0035,149260.0
2018-11-15 14:50:00,67.71,67.72,67.52,67.58,157627.0,59.0035,59.0123,58.838,58.8903,157627.0
2018-11-15 15:00:00,67.58,67.6,67.16,67.34,561246.0,58.8903,58.9077,58.5243,58.6811,561246.0
2018-11-15 15:10:00,67.35,67.45,67.21,67.29,299960.0,58.6898,58.777,58.5678,58.6375,299960.0
2018-11-15 15:20:00,67.29,67.34,67.21,67.25,248469.0,58.6375,58.6811,58.5678,58.6027,248469.0
2018-11-15 15:30:00,67.24,67.49,67.24,67.47,177417.0,58.594,58.8118,58.594,58.7944,177417.0
2018-11-15 15:40:00,67.48,67.52,67.36,67.39,335424.0,58.8031,58.838,58.6985,58.7247,335424.0
2018-11-15 15:50:00,67.39,67.63,67.38,67.61,661948.0,58.7247,58.9338,58.716,58.9164,661948.0
2018-11-16 09:30:00,67.3,67.53,67.09,67.45,666698.0,58.6463,58.8467,58.4633,58.777,666698.0
2018-11-16 09:40:00,67.45,67.49,67.19,67.47,280591.0,58.777,58.8118,58.5504,58.7944,280591.0
2018-11-16 09:50:00,67.47,67.56,67.31,67.45,217523.0,58.7944,58.8728,58.655,58.777,217523.0
2018-11-16 10:00:00,67.45,67.78,67.44,67.62,246734.0,58.777,59.0645,58.7683,58.9251,246734.0
2018-11-16 10:10:00,67.62,67.68,67.53,67.56,174641.0,58.9251,58.9774,58.8467,58.8728,174641.0
2018-11-16 10:20:00,67.56,67.59,67.47,67.5,148811.0,58.8728,58.899,58.7944,58.8205,148811.0
2018-11-16 10:30:00,67.51,67.84,67.5,67.84,244404.0,58.8293,59.1168,58.8205,59.1168,244404.0
2018-11-16 10:40:00,67.83,67.91,67.77,67.88,156070.0,59.1081,59.1778,59.0558,59.1517,156070.0
2018-11-16 10:50:00,67.87,67.91,67.7,67.72,143975.0,59.143,59.1778,58.9948,59.0123,143975.0
2018-11-16 11:00:00,67.73,67.89,67.68,67.83,120573.0,59.021,59.1604,58.9774,59.1081,120573.0
2018-11-16 11:10:00,67.84,67.91,67.81,67.88,101276.0,59.1168,59.1778,59.0907,59.1517,101276.0
2018-11-16 11:20:00,67.88,67.9,67.72,67.76,143461.0,59.1517,59.1691,59.0123,59.0471,143461.0
2018-11-16 11:30:00,67.77,67.79,67.69,67.76,132259.0,59.0558,59.0733,58.9861,59.0471,132259.0
2018-11-16 11:40:00,67.76,67.77,67.68,67.73,126301.0,59.0471,59.0558,58.9774,59.021,126301.0
2018-11-16 11:50:00,67.73,67.84,67.7,67.78,115275.0,59.021,59.1168,58.9948,59.0645,115275.0
2018-11-16 12:00:00,67.77,67.88,67.77,67.84,122539.0,59.0558,59.1517,59.0558,59.1168,122539.0
2018-11-16 12:10:00,67.84,67.88,67.78,67.85,97391.0,59.1168,59.1517,59.0645,59.1255,97391.0
2018-11-16 12:20:00,67.85,67.91,67.79,67.82,104497.0,59.1255,59.1778,59.0733,59.0994,104497.0
2018-11-16 12:30:00,67.83,68.47,67.8,68.36,541228.0,59.1081,59.6658,59.082,59.57,541228.0
2018-11-16 12:40:00,68.35,68.54,68.29,68.5,253360.0,59.5612,59.7268,59.509,59.692,253360.0
2018-11-16 12:50:00,68.51,68.51,68.3,68.33,140331.0,59.7007,59.7007,59.5177,59.5438,140331.0
2018-11-16 13:00:00,68.34,68.37,68.21,68.27,202552.0,59.5525,59.5787,59.4392,59.4915,202552.0
2018-11-16 13:10:00,68.28,68.34,68.21,68.24,91372.0,59.5002,59.5525,59.4392,59.4654,91372.0
2018-11-16 13:20:00,68.24,68.27,68.15,68.26,100603.0,59.4654,59.4915,59.387,59.4828,100603.0
2018-11-16 13:30:00,68.27,68.27,68.16,68.21,67186.0,59.4915,59.4915,59.3957,59.4392,67186.0
2018-11-16 13:40:00,68.21,68.25,68.08,68.18,115134.0,59.4392,59.4741,59.326,59.4131,115134.0
2018-11-16 13:50:00,68.18,68.21,68.11,68.15,101096.0,59.4131,59.4392,59.3521,59.387,101096.0
2018-11-16 14:00:00,68.16,68.27,68.15,68.22,94278.0,59.3957,59.4915,59.387,59.448,94278.0
2018-11-16 14:10:00,68.22,68.23,68.04,68.12,115037.0,59.448,59.4567,59.2911,59.3608,115037.0
2018-11-16 14:20:00,68.11,68.22,68.05,68.21,98846.0,59.3521,59.448,59.2998,59.4392,98846.0
2018-11-16 14:30:00,68.21,68.25,68.18,68.22,139118.0,59.4392,59.4741,59.4131,59.448,139118.0
2018-11-16 14:40:00,68.21,68.26,68.13,68.24,154531.0,59.4392,59.4828,59.3695,59.4654,154531.0
2018-11-16 14:50:00,68.24,68.29,68.16,68.26,134722.0,59.4654,59.509,59.3957,59.4828,134722.0
2018-11-16 15:00:00,68.26,68.3,68.21,68.24,129432.0,59.4828,59.5177,59.4392,59.4654,129432.0
2018-11-16 15:10:00,68.24,68.43,68.23,68.42,207688.0,59.4654,59.631,59.4567,59.6222,207688.0
2018-11-16 15:20:00,68.43,68.43,68.28,68.28,164175.0,59.631,59.631,59.5002,59.5002,164175.0
2018-11-16 15:30:00,68.28,68.36,68.25,68.34,164027.0,59.5002,59.57,59.4741,59.5525,164027.0
2018-11-16 15:40:00,68.34,68.38,68.13,68.15,239227.0,59.5525,59.5874,59.3695,59.387,239227.0
2018-11-16 15:50:00,68.15,68.22,68.06,68.16,677621.0,59.387,59.448,59.3085,59.3957,677621.0
2018-11-19 09:30:00,68.1,68.45,67.66,68.34,403817.0,59.3434,59.6484,58.96,59.5525,403817.0
2018-11-19 09:40:00,68.34,68.48,68.18,68.19,272622.0,59.5525,59.6745,59.4131,59.4218,272622.0
2018-11-19 09:50:00,68.19,68.23,67.94,67.99,255334.0,59.4218,59.4567,59.204,59.2475,255334.0
2018-11-19 10:00:00,67.99,68.18,67.98,68.07,239617.0,59.2475,59.4131,59.2388,59.3172,239617.0
2018-11-19 10:10:00,68.07,68.07,67.83,67.92,189078.0,59.3172,59.3172,59.1081,59.1865,189078.0
2018-11-19 10:20:00,67.93,67.96,67.74,67.91,218972.0,59.1953,59.2214,59.0297,59.1778,218972.0
2018-11-19 10:30:00,67.9,67.97,67.76,67.97,156954.0,59.1691,59.2301,59.0471,59.2301,156954.0
2018-11-19 10:40:00,67.97,68.01,67.88,67.97,166482.0,59.2301,59.265,59.1517,59.2301,166482.0
2018-11-19 10:50:00,67.97,68.18,67.95,68.15,119298.0,59.2301,59.4131,59.2127,59.387,119298.0
2018-11-19 11:00:00,68.14,68.32,68.06,68.28,188517.0,59.3782,59.5351,59.3085,59.5002,188517.0
2018-11-19 11:10:00,68.27,68.31,68.14,68.18,263020.0,59.4915,59.5264,59.3782,59.4131,263020.0
2018-11-19 11:20:00,68.18,68.25,67.82,67.96,248234.0,59.4131,59.4741,59.0994,59.2214,248234.0
2018-11-19 11:30:00,67.96,67.99,67.78,67.81,188416.0,59.2214,59.2475,59.0645,59.0907,188416.0
2018-11-19 11:40:00,67.8,67.84,67.72,67.76,127133.0,59.082,59.1168,59.0123,59.0471,127133.0
2018-11-19 11:50:00,67.77,67.77,67.33,67.4,327630.0,59.0558,59.0558,58.6724,58.7334,327630.0
2018-11-19 12:00:00,67.4,67.47,67.22,67.36,217219.0,58.7334,58.7944,58.5765,58.6985,217219.0
2018-11-19 12:10:00,67.37,67.51,67.34,67.45,140664.0,58.7073,58.8293,58.6811,58.777,140664.0
2018-11-19 12:20:00,67.45,67.58,67.36,67.55,201705.0,58.777,58.8903,58.6985,58.8641,201705.0
2018-11-19 12:30:00,67.54,67.72,67.39,67.69,144730.0,58.8554,59.0123,58.7247,58.9861,144730.0
2018-11-19 12:40:00,67.69,67.74,67.54,67.58,149990.0,58.9861,59.0297,58.8554,58.8903,149990.0
2018-11-19 12:50:00,67.58,67.84,67.56,67.79,186281.0,58.8903,59.1168,58.8728,59.0733,186281.0
2018-11-19 13:00:00,67.79,67.86,67.7,67.72,122849.0,59.0733,59.1343,58.9948,59.0123,122849.0
2018-11-19 13:10:00,67.72,67.81,67.66,67.79,118389.0,59.0123,59.0907,58.96,59.0733,118389.0
2018-11-19 13:20:00,67.79,67.83,67.71,67.78,114493.0,59.0733,59.1081,59.0035,59.0645,114493.0
2018-11-19 13:30:00,67.77,67.87,67.58,67.83,271267.0,59.0558,59.143,58.8903,59.1081,271267.0
2018-11-19 13:40:00,67.84,67.97,67.81,67.9,167474.0,59.1168,59.2301,59.0907,59.1691,167474.0
2018-11-19 13:50:00,67.9,67.92,67.8,67.85,143629.0,59.1691,59.1865,59.082,59.1255,143629.0
2018-11-19 14:00:00,67.86,67.86,67.63,67.75,169855.0,59.1343,59.1343,58.9338,59.0384,169855.0
2018-11-19 14:10:00,67.75,67.82,67.64,67.76,157134.0,59.0384,59.0994,58.9425,59.0471,157134.0
2018-11-19 14:20:00,67.77,67.98,67.72,67.92,174544.0,59.0558,59.2388,59.0123,59.1865,174544.0
2018-11-19 14:30:00,67.92,67.98,67.81,67.97,197522.0,59.1865,59.2388,59.0907,59.2301,197522.0
2018-11-19 14:40:00,67.98,68.08,67.93,68.03,179611.0,59.2388,59.326,59.1953,59.2824,179611.0
2018-11-19 14:50:00,68.03,68.17,67.92,68.15,235003.0,59.2824,59.4044,59.1865,59.387,235003.0
2018-11-19 15:00:00,68.15,68.19,68.04,68.16,182207.0,59.387,59.4218,59.2911,59.3957,182207.0
2018-11-19 15:10:00,68.16,68.34,68.14,68.23,205946.0,59.3957,59.5525,59.3782,59.4567,205946.0
2018-11-19 15:20:00,68.23,68.32,68.09,68.13,157402.0,59.4567,59.5351,59.3347,59.3695,157402.0
2018-11-19 15:30:00,68.13,68.17,68.0,68.04,205141.0,59.3695,59.4044,59.2562,59.2911,205141.0
2018-11-19 15:40:00,68.04,68.04,67.87,67.94,275734.0,59.2911,59.2911,59.143,59.204,275734.0
2018-11-19 15:50:00,67.93,67.99,67.81,67.91,723767.0,59.1953,59.2475,59.0907,59.1778,723767.0
2018-11-20 09:30:00,67.32,67.45,66.84,67.08,771486.0,58.6637,58.777,58.2454,58.4545,771486.0
2018-11-20 09:40:00,67.1,67.38,67.03,67.3,381969.0,58.472,58.716,58.411,58.6463,381969.0
2018-11-20 09:50:00,67.3,67.31,66.98,67.07,327401.0,58.6463,58.655,58.3674,58.4458,327401.0
2018-11-20 10:00:00,67.07,67.26,67.0,67.16,340087.0,58.4458,58.6114,58.3848,58.5243,340087.0
2018-11-20 10:10:00,67.15,67.27,66.86,67.01,361087.0,58.5155,58.6201,58.2628,58.3935,361087.0
2018-11-20 10:20:00,67.0,67.13,66.85,66.89,286685.0,58.3848,58.4981,58.2541,58.289,286685.0
2018-11-20 10:30:00,66.89,67.01,66.76,66.96,299084.0,58.289,58.3935,58.1757,58.35,299084.0
2018-11-20 10:40:00,66.97,67.24,66.95,67.22,382030.0,58.3587,58.594,58.3413,58.5765,382030.0
2018-11-20 10:50:00,67.22,67.37,67.17,67.31,278429.0,58.5765,58.7073,58.533,58.655,278429.0
2018-11-20 11:00:00,67.3,67.33,67.15,67.27,167443.0,58.6463,58.6724,58.5155,58.6201,167443.0
2018-11-20 11:10:00,67.26,67.37,67.23,67.25,157085.0,58.6114,58.7073,58.5853,58.6027,157085.0
2018-11-20 11:20:00,67.24,67.3,67.16,67.18,128981.0,58.594,58.6463,58.5243,58.5417,128981.0
2018-11-20 11:30:00,67.19,67.34,67.1,67.31,213428.0,58.5504,58.6811,58.472,58.655,213428.0
2018-11-20 11:40:00,67.31,67.59,67.31,67.55,147634.0,58.655,58.899,58.655,58.8641,147634.0
2018-11-20 11:50:00,67.55,67.65,67.45,67.6,185082.0,58.8641,58.9513,58.777,58.9077,185082.0
2018-11-20 12:00:00,67.6,67.88,67.6,67.72,231189.0,58.9077,59.1517,58.9077,59.0123,231189.0
2018-11-20 12:10:00,67.71,67.71,67.57,67.59,103270.0,59.0035,59.0035,58.8815,58.899,103270.0
2018-11-20 12:20:00,67.6,67.84,67.54,67.76,174305.0,58.9077,59.1168,58.8554,59.0471,174305.0
2018-11-20 12:30:00,67.76,67.83,67.64,67.65,128534.0,59.0471,59.1081,58.9425,58.9513,128534.0
2018-11-20 12:40:00,67.64,67.66,67.51,67.56,102015.0,58.9425,58.96,58.8293,58.8728,102015.0
2018-11-20 12:50:00,67.55,67.57,67.48,67.51,105388.0,58.8641,58.8815,58.8031,58.8293,105388.0
2018-11-20 13:00:00,67.5,67.55,67.42,67.49,129610.0,58.8205,58.8641,58.7508,58.8118,129610.0
2018-11-20 13:10:00,67.49,67.5,67.31,67.33,118681.0,58.8118,58.8205,58.655,58.6724,118681.0
2018-11-20 13:20:00,67.33,67.33,67.24,67.33,103406.0,58.6724,58.6724,58.594,58.6724,103406.0
2018-11-20 13:30:00,67.32,67.34,67.23,67.33,100150.0,58.6637,58.6811,58.5853,58.6724,100150.0
2018-11-20 13:40:00,67.33,67.52,67.32,67.47,138150.0,58.6724,58.838,58.6637,58.7944,138150.0
2018-11-20 13:50:00,67.48,67.49,67.23,67.23,134345.0,58.8031,58.8118,58.5853,58.5853,134345.0
2018-11-20 14:00:00,67.23,67.26,67.1,67.11,235765.0,58.5853,58.6114,58.472,58.4807,235765.0
2018-11-20 14:10:00,67.11,67.39,67.11,67.32,253081.0,58.4807,58.7247,58.4807,58.6637,253081.0
2018-11-20 14:20:00,67.32,67.33,67.2,67.24,139836.0,58.6637,58.6724,58.5591,58.594,139836.0
2018-11-20 14:30:00,67.24,67.47,67.21,67.38,154938.0,58.594,58.7944,58.5678,58.716,154938.0
2018-11-20 14:40:00,67.39,67.4,67.2,67.23,124880.0,58.7247,58.7334,58.5591,58.5853,124880.0
2018-11-20 14:50:00,67.23,67.32,67.21,67.26,97616.0,58.5853,58.6637,58.5678,58.6114,97616.0
2018-11-20 15:00:00,67.26,67.35,67.01,67.1,202939.0,58.6114,58.6898,58.3935,58.472,202939.0
2018-11-20 15:10:00,67.11,67.26,67.05,67.18,274541.0,58.4807,58.6114,58.4284,58.5417,274541.0
2018-11-20 15:20:00,67.18,67.31,67.09,67.26,235459.0,58.5417,58.655,58.4633,58.6114,235459.0
2018-11-20 15:30:00,67.27,67.4,67.17,67.4,268076.0,58.6201,58.7334,58.533,58.7334,268076.0
2018-11-20 15:40:00,67.39,67.4,67.19,67.22,297904.0,58.7247,58.7334,58.5504,58.5765,297904.0
2018-11-20 15:50:00,67.23,67.27,67.09,67.18,614938.0,58.5853,58.6201,58.4633,58.5417,614938.0
2018-11-21 09:30:00,67.5,67.79,67.24,67.74,459850.0,58.8205,59.0733,58.594,59.0297,459850.0
2018-11-21 09:40:00,67.73,67.94,67.61,67.87,306763.0,59.021,59.204,58.9164,59.143,306763.0
2018-11-21 09:50:00,67.87,67.88,67.61,67.79,235529.0,59.143,59.1517,58.9164,59.0733,235529.0
2018-11-21 10:00:00,67.81,67.95,67.71,67.95,279265.0,59.0907,59.2127,59.0035,59.2127,279265.0
2018-11-21 10:10:00,67.95,67.98,67.7,67.89,196411.0,59.2127,59.2388,58.9948,59.1604,196411.0
2018-11-21 10:20:00,67.89,67.94,67.77,67.84,168399.0,59.1604,59.204,59.0558,59.1168,168399.0
2018-11-21 10:30:00,67.85,67.9,67.66,67.68,182405.0,59.1255,59.1691,58.96,58.9774,182405.0
2018-11-21 10:40:00,67.69,67.7,67.54,67.6,191081.0,58.9861,58.9948,58.8554,58.9077,191081.0
2018-11-21 10:50:00,67.61,67.74,67.54,67.71,168782.0,58.9164,59.0297,58.8554,59.0035,168782.0
2018-11-21 11:00:00,67.71,67.82,67.57,67.82,132528.0,59.0035,59.0994,58.8815,59.0994,132528.0
2018-11-21 11:10:00,67.82,67.88,67.77,67.84,171776.0,59.0994,59.1517,59.0558,59.1168,171776.0
2018-11-21 11:20:00,67.84,67.85,67.68,67.78,370600.0,59.1168,59.1255,58.9774,59.0645,370600.0
2018-11-21 11:30:00,67.78,67.82,67.58,67.61,203345.0,59.0645,59.0994,58.8903,58.9164,203345.0
2018-11-21 11:40:00,67.62,67.62,67.48,67.52,265862.0,58.9251,58.9251,58.8031,58.838,265862.0
2018-11-21 11:50:00,67.53,67.55,67.42,67.48,147522.0,58.8467,58.8641,58.7508,58.8031,147522.0
2018-11-21 12:00:00,67.48,67.49,67.31,67.41,163623.0,58.8031,58.8118,58.655,58.7421,163623.0
2018-11-21 12:10:00,67.41,67.52,67.41,67.48,166018.0,58.7421,58.838,58.7421,58.8031,166018.0
2018-11-21 12:20:00,67.48,67.51,67.42,67.47,122642.0,58.8031,58.8293,58.7508,58.7944,122642.0
2018-11-21 12:30:00,67.47,67.54,67.45,67.53,156567.0,58.7944,58.8554,58.777,58.8467,156567.0
2018-11-21 12:40:00,67.53,67.6,67.51,67.58,124401.0,58.8467,58.9077,58.8293,58.8903,124401.0
2018-11-21 12:50:00,67.58,67.66,67.57,67.64,161093.0,58.8903,58.96,58.8815,58.9425,161093.0
2018-11-21 13:00:00,67.64,67.71,67.62,67.66,111842.0,58.9425,59.0035,58.9251,58.96,111842.0
2018-11-21 13:10:00,67.66,67.75,67.65,67.67,127841.0,58.96,59.0384,58.9513,58.9687,127841.0
2018-11-21 13:20:00,67.67,67.69,67.63,67.66,185284.0,58.9687,58.9861,58.9338,58.96,185284.0
2018-11-21 13:30:00,67.66,67.69,67.63,67.63,171806.0,58.96,58.9861,58.9338,58.9338,171806.0
2018-11-21 13:40:00,67.63,67.66,67.59,67.59,132976.0,58.9338,58.96,58.899,58.899,132976.0
2018-11-21 13:50:00,67.59,67.59,67.53,67.56,97077.0,58.899,58.899,58.8467,58.8728,97077.0
2018-11-21 14:00:00,67.56,67.57,67.45,67.52,141634.0,58.8728,58.8815,58.777,58.838,141634.0
2018-11-21 14:10:00,67.52,67.58,67.47,67.48,183278.0,58.838,58.8903,58.7944,58.8031,183278.0
2018-11-21 14:20:00,67.48,67.5,67.39,67.41,194681.0,58.8031,58.8205,58.7247,58.7421,194681.0
2018-11-21 14:30:00,67.41,67.43,67.23,67.25,238302.0,58.7421,58.7595,58.5853,58.6027,238302.0
2018-11-21 14:40:00,67.25,67.26,67.12,67.15,239334.0,58.6027,58.6114,58.4894,58.5155,239334.0
2018-11-21 14:50:00,67.15,67.19,67.05,67.06,166717.0,58.5155,58.5504,58.4284,58.4371,166717.0
2018-11-21 15:00:00,67.06,67.16,67.05,67.15,190185.0,58.4371,58.5243,58.4284,58.5155,190185.0
2018-11-21 15:10:00,67.15,67.16,66.93,66.94,204563.0,58.5155,58.5243,58.3238,58.3325,204563.0
2018-11-21 15:20:00,66.93,66.99,66.9,66.91,239465.0,58.3238,58.3761,58.2977,58.3064,239465.0
2018-11-21 15:30:00,66.91,66.92,66.81,66.86,373842.0,58.3064,58.3151,58.2193,58.2628,373842.0
2018-11-21 15:40:00,66.85,66.93,66.81,66.89,376353.0,58.2541,58.3238,58.2193,58.289,376353.0
2018-11-21 15:50:00,66.9,66.93,66.75,66.78,704539.0,58.2977,58.3238,58.167,58.1931,704539.0
2018-11-23 09:30:00,66.24,66.24,65.26,65.63,906976.0,57.7226,57.7226,56.8686,57.191,906976.0
2018-11-23 09:40:00,65.63,65.92,65.57,65.75,419807.0,57.191,57.4437,57.1387,57.2956,419807.0
2018-11-23 09:50:00,65.75,65.84,65.56,65.76,484849.0,57.2956,57.374,57.13,57.3043,484849.0
2018-11-23 10:00:00,65.76,65.82,65.68,65.7,377801.0,57.3043,57.3566,57.2346,57.252,377801.0
2018-11-23 10:10:00,65.7,65.99,65.53,65.91,551287.0,57.252,57.5047,57.1039,57.435,551287.0
2018-11-23 10:20:00,65.91,65.99,65.76,65.86,255098.0,57.435,57.5047,57.3043,57.3914,255098.0
2018-11-23 10:30:00,65.86,65.91,65.65,65.84,262033.0,57.3914,57.435,57.2084,57.374,262033.0
2018-11-23 10:40:00,65.84,65.89,65.78,65.84,169139.0,57.374,57.4176,57.3217,57.374,169139.0
2018-11-23 10:50:00,65.84,65.98,65.83,65.95,160596.0,57.374,57.496,57.3653,57.4698,160596.0
2018-11-23 11:00:00,65.96,66.08,65.93,66.02,230306.0,57.4786,57.5831,57.4524,57.5308,230306.0
2018-11-23 11:10:00,66.03,66.13,66.02,66.07,143888.0,57.5396,57.6267,57.5308,57.5744,143888.0
2018-11-23 11:20:00,66.08,66.09,65.99,66.06,173840.0,57.5831,57.5918,57.5047,57.5657,173840.0
2018-11-23 11:30:00,66.06,66.08,65.94,65.94,172743.0,57.5657,57.5831,57.4611,57.4611,172743.0
2018-11-23 11:40:00,65.94,66.08,65.89,66.03,167109.0,57.4611,57.5831,57.4176,57.5396,167109.0
2018-11-23 11:50:00,66.02,66.02,65.73,65.74,168030.0,57.5308,57.5308,57.2781,57.2869,168030.0
2018-11-23 12:00:00,65.73,65.81,65.68,65.79,194249.0,57.2781,57.3478,57.2346,57.3304,194249.0
2018-11-23 12:10:00,65.79,65.92,65.74,65.92,172616.0,57.3304,57.4437,57.2869,57.4437,172616.0
2018-11-23 12:20:00,65.92,66.0,65.91,65.93,164477.0,57.4437,57.5134,57.435,57.4524,164477.0
2018-11-23 12:30:00,65.93,66.09,65.88,66.02,302649.0,57.4524,57.5918,57.4088,57.5308,302649.0
2018-11-23 12:40:00,66.02,66.05,65.89,65.92,358222.0,57.5308,57.557,57.4176,57.4437,358222.0
2018-11-23 12:50:00,65.92,65.95,65.66,65.7,640022.0,57.4437,57.4698,57.2171,57.252,640022.0
2018-11-26 09:30:00,65.98,66.0,65.41,65.91,584243.0,57.496,57.5134,56.9993,57.435,584243.0
2018-11-26 09:40:00,65.91,66.04,65.61,65.83,326956.0,57.435,57.5483,57.1736,57.3653,326956.0
2018-11-26 09:50:00,65.84,66.11,65.77,66.09,321078.0,57.374,57.6093,57.313,57.5918,321078.0
2018-11-26 10:00:00,66.08,66.12,65.95,66.05,276920.0,57.5831,57.618,57.4698,57.557,276920.0
2018-11-26 10:10:00,66.06,66.07,65.92,65.98,267106.0,57.5657,57.5744,57.4437,57.496,267106.0
2018-11-26 10:20:00,65.98,66.05,65.93,65.94,223573.0,57.496,57.557,57.4524,57.4611,223573.0
2018-11-26 10:30:00,65.95,65.95,65.64,65.66,425954.0,57.4698,57.4698,57.1997,57.2171,425954.0
2018-11-26 10:40:00,65.67,65.68,65.49,65.62,347832.0,57.2259,57.2346,57.069,57.1823,347832.0
2018-11-26 10:50:00,65.63,65.74,65.49,65.52,281933.0,57.191,57.2869,57.069,57.0951,281933.0
2018-11-26 11:00:00,65.53,65.55,65.39,65.45,353913.0,57.1039,57.1213,56.9819,57.0341,353913.0
2018-11-26 11:10:00,65.44,65.54,65.33,65.33,341509.0,57.0254,57.1126,56.9296,56.9296,341509.0
2018-11-26 11:20:00,65.34,65.41,65.29,65.39,272092.0,56.9383,56.9993,56.8947,56.9819,272092.0
2018-11-26 11:30:00,65.38,65.44,65.3,65.32,266829.0,56.9731,57.0254,56.9034,56.9209,266829.0
2018-11-26 11:40:00,65.32,65.45,65.2,65.39,326583.0,56.9209,57.0341,56.8163,56.9819,326583.0
2018-11-26 11:50:00,65.39,65.54,65.34,65.5,240580.0,56.9819,57.1126,56.9383,57.0777,240580.0
2018-11-26 12:00:00,65.51,65.68,65.47,65.67,176731.0,57.0864,57.2346,57.0516,57.2259,176731.0
2018-11-26 12:10:00,65.68,65.69,65.59,65.65,197992.0,57.2346,57.2433,57.1561,57.2084,197992.0
2018-11-26 12:20:00,65.64,65.64,65.48,65.49,167766.0,57.1997,57.1997,57.0603,57.069,167766.0
2018-11-26 12:30:00,65.49,65.55,65.39,65.4,194899.0,57.069,57.1213,56.9819,56.9906,194899.0
2018-11-26 12:40:00,65.4,65.4,65.34,65.37,180148.0,56.9906,56.9906,56.9383,56.9644,180148.0
2018-11-26 12:50:00,65.37,65.4,65.33,65.4,154896.0,56.9644,56.9906,56.9296,56.9906,154896.0
2018-11-26 13:00:00,65.4,65.49,65.31,65.48,197146.0,56.9906,57.069,56.9121,57.0603,197146.0
2018-11-26 13:10:00,65.48,65.57,65.47,65.55,143173.0,57.0603,57.1387,57.0516,57.1213,143173.0
2018-11-26 13:20:00,65.55,65.6,65.52,65.53,143287.0,57.1213,57.1649,57.0951,57.1039,143287.0
2018-11-26 13:30:00,65.54,65.55,65.49,65.51,157413.0,57.1126,57.1213,57.069,57.0864,157413.0
2018-11-26 13:40:00,65.52,65.63,65.49,65.62,154773.0,57.0951,57.191,57.069,57.1823,154773.0
2018-11-26 13:50:00,65.61,65.72,65.59,65.69,167806.0,57.1736,57.2694,57.1561,57.2433,167806.0
2018-11-26 14:00:00,65.7,65.77,65.65,65.75,152128.0,57.252,57.313,57.2084,57.2956,152128.0
2018-11-26 14:10:00,65.74,65.92,65.72,65.84,205997.0,57.2869,57.4437,57.2694,57.374,205997.0
2018-11-26 14:20:00,65.86,65.88,65.81,65.85,147812.0,57.3914,57.4088,57.3478,57.3827,147812.0
2018-11-26 14:30:00,65.85,65.98,65.84,65.9,218532.0,57.3827,57.496,57.374,57.4263,218532.0
2018-11-26 14:40:00,65.9,65.91,65.78,65.8,199837.0,57.4263,57.435,57.3217,57.3391,199837.0
2018-11-26 14:50:00,65.8,65.95,65.78,65.95,181159.0,57.3391,57.4698,57.3217,57.4698,181159.0
2018-11-26 15:00:00,65.95,65.98,65.84,65.84,191987.0,57.4698,57.496,57.374,57.374,191987.0
2018-11-26 15:10:00,65.84,65.87,65.79,65.79,208524.0,57.374,57.4001,57.3304,57.3304,208524.0
2018-11-26 15:20:00,65.8,65.81,65.66,65.7,279314.0,57.3391,57.3478,57.2171,57.252,279314.0
2018-11-26 15:30:00,65.7,65.77,65.68,65.7,330943.0,57.252,57.313,57.2346,57.252,330943.0
2018-11-26 15:40:00,65.7,65.76,65.67,65.7,386652.0,57.252,57.3043,57.2259,57.252,386652.0
2018-11-26 15:50:00,65.71,65.75,65.67,65.68,711968.0,57.2607,57.2956,57.2259,57.2346,711968.0
2018-11-27 09:30:00,65.46,66.0,65.31,65.73,489152.0,57.0429,57.5134,56.9121,57.2781,489152.0
2018-11-27 09:40:00,65.72,65.86,65.57,65.8,329339.0,57.2694,57.3914,57.1387,57.3391,329339.0
2018-11-27 09:50:00,65.8,66.05,65.79,66.03,290495.0,57.3391,57.557,57.3304,57.5396,290495.0
2018-11-27 10:00:00,66.02,66.24,65.95,66.23,260890.0,57.5308,57.7226,57.4698,57.7138,260890.0
2018-11-27 10:10:00,66.22,66.55,66.22,66.52,316677.0,57.7051,57.9927,57.7051,57.9666,316677.0
2018-11-27 10:20:00,66.51,66.53,66.32,66.34,266956.0,57.9578,57.9753,57.7923,57.8097,266956.0
2018-11-27 10:30:00,66.34,66.45,66.27,66.33,268447.0,57.8097,57.9056,57.7487,57.801,268447.0
2018-11-27 10:40:00,66.33,66.35,66.15,66.22,200189.0,57.801,57.8184,57.6441,57.7051,200189.0
2018-11-27 10:50:00,66.21,66.41,66.2,66.23,207539.0,57.6964,57.8707,57.6877,57.7138,207539.0
2018-11-27 11:00:00,66.23,66.4,66.19,66.3,212296.0,57.7138,57.862,57.679,57.7748,212296.0
2018-11-27 11:10:00,66.31,66.32,66.13,66.23,183549.0,57.7836,57.7923,57.6267,57.7138,183549.0
2018-11-27 11:20:00,66.23,66.32,66.09,66.11,233325.0,57.7138,57.7923,57.5918,57.6093,233325.0
2018-11-27 11:30:00,66.11,66.15,66.06,66.12,166472.0,57.6093,57.6441,57.5657,57.618,166472.0
2018-11-27 11:40:00,66.12,66.13,65.92,66.03,167516.0,57.618,57.6267,57.4437,57.5396,167516.0
2018-11-27 11:50:00,66.03,66.22,65.98,66.19,161474.0,57.5396,57.7051,57.496,57.679,161474.0
2018-11-27 12:00:00,66.19,66.26,66.12,66.2,153250.0,57.679,57.74,57.618,57.6877,153250.0
2018-11-27 12:10:00,66.2,66.28,66.09,66.19,158756.0,57.6877,57.7574,57.5918,57.679,158756.0
2018-11-27 12:20:00,66.19,66.25,66.01,66.04,151060.0,57.679,57.7313,57.5221,57.5483,151060.0
2018-11-27 12:30:00,66.04,66.22,66.01,66.22,177421.0,57.5483,57.7051,57.5221,57.7051,177421.0
2018-11-27 12:40:00,66.22,66.26,65.97,65.97,168974.0,57.7051,57.74,57.4873,57.4873,168974.0
2018-11-27 12:50:00,65.97,66.02,65.87,65.88,200445.0,57.4873,57.5308,57.4001,57.4088,200445.0
2018-11-27 13:00:00,65.88,65.98,65.85,65.91,164859.0,57.4088,57.496,57.3827,57.435,164859.0
2018-11-27 13:10:00,65.9,66.09,65.86,66.04,245885.0,57.4263,57.5918,57.3914,57.5483,245885.0
2018-11-27 13:20:00,66.04,66.07,65.93,66.0,155946.0,57.5483,57.5744,57.4524,57.5134,155946.0
2018-11-27 13:30:00,66.01,66.12,66.0,66.02,150867.0,57.5221,57.618,57.5134,57.5308,150867.0
2018-11-27 13:40:00,66.02,66.06,65.96,66.0,108775.0,57.5308,57.5657,57.4786,57.5134,108775.0
2018-11-27 13:50:00,66.0,66.09,65.95,66.09,132586.0,57.5134,57.5918,57.4698,57.5918,132586.0
2018-11-27 14:00:00,66.1,66.22,66.09,66.13,143599.0,57.6006,57.7051,57.5918,57.6267,143599.0
2018-11-27 14:10:00,66.13,66.2,66.1,66.18,147029.0,57.6267,57.6877,57.6006,57.6703,147029.0
2018-11-27 14:20:00,66.18,66.24,66.1,66.2,178130.0,57.6703,57.7226,57.6006,57.6877,178130.0
2018-11-27 14:30:00,66.2,66.26,66.08,66.09,243595.0,57.6877,57.74,57.5831,57.5918,243595.0
2018-11-27 14:40:00,66.09,66.25,66.09,66.21,155294.0,57.5918,57.7313,57.5918,57.6964,155294.0
2018-11-27 14:50:00,66.22,66.22,66.06,66.11,174059.0,57.7051,57.7051,57.5657,57.6093,174059.0
2018-11-27 15:00:00,66.11,66.21,66.02,66.02,200450.0,57.6093,57.6964,57.5308,57.5308,200450.0
2018-11-27 15:10:00,66.02,66.05,65.89,65.91,193810.0,57.5308,57.557,57.4176,57.435,193810.0
2018-11-27 15:20:00,65.92,65.95,65.84,65.89,210918.0,57.4437,57.4698,57.374,57.4176,210918.0
2018-11-27 15:30:00,65.89,65.94,65.83,65.92,268994.0,57.4176,57.4611,57.3653,57.4437,268994.0
2018-11-27 15:40:00,65.91,66.01,65.89,65.98,375733.0,57.435,57.5221,57.4176,57.496,375733.0
2018-11-27 15:50:00,65.98,66.11,65.92,66.1,1174945.0,57.496,57.6093,57.4437,57.6006,1174945.0
2018-11-28 09:30:00,66.18,66.18,65.56,65.84,445920.0,57.6703,57.6703,57.13,57.374,445920.0
2018-11-28 09:40:00,65.83,65.86,65.48,65.7,361350.0,57.3653,57.3914,57.0603,57.252,361350.0
2018-11-28 09:50:00,65.7,66.01,65.7,65.97,350487.0,57.252,57.5221,57.252,57.4873,350487.0
2018-11-28 10:00:00,65.97,66.19,65.9,66.15,264683.0,57.4873,57.679,57.4263,57.6441,264683.0
2018-11-28 10:10:00,66.15,66.16,66.01,66.01,315613.0,57.6441,57.6528,57.5221,57.5221,315613.0
2018-11-28 10:20:00,66.01,66.04,65.95,66.01,244873.0,57.5221,57.5483,57.4698,57.5221,244873.0
2018-11-28 10:30:00,66.01,66.07,65.98,66.0,241818.0,57.5221,57.5744,57.496,57.5134,241818.0
2018-11-28 10:40:00,66.01,66.12,65.98,66.09,241870.0,57.5221,57.618,57.496,57.5918,241870.0
2018-11-28 10:50:00,66.09,66.11,66.04,66.11,173596.0,57.5918,57.6093,57.5483,57.6093,173596.0
2018-11-28 11:00:00,66.1,66.12,66.04,66.09,204359.0,57.6006,57.618,57.5483,57.5918,204359.0
2018-11-28 11:10:00,66.1,66.12,65.98,66.0,202378.0,57.6006,57.618,57.496,57.5134,202378.0
2018-11-28 11:20:00,66.01,66.03,65.95,66.0,134918.0,57.5221,57.5396,57.4698,57.5134,134918.0
2018-11-28 11:30:00,66.01,66.11,65.99,66.1,150590.0,57.5221,57.6093,57.5047,57.6006,150590.0
2018-11-28 11:40:00,66.1,66.14,66.04,66.13,207586.0,57.6006,57.6354,57.5483,57.6267,207586.0
2018-11-28 11:50:00,66.14,66.36,66.09,66.28,449379.0,57.6354,57.8271,57.5918,57.7574,449379.0
2018-11-28 12:00:00,66.28,66.83,66.26,66.78,491920.0,57.7574,58.2367,57.74,58.1931,491920.0
2018-11-28 12:10:00,66.78,66.81,66.62,66.69,181522.0,58.1931,58.2193,58.0537,58.1147,181522.0
2018-11-28 12:20:00,66.69,66.75,66.59,66.7,168529.0,58.1147,58.167,58.0276,58.1234,168529.0
2018-11-28 12:30:00,66.71,66.74,66.49,66.57,175878.0,58.1321,58.1583,57.9404,58.0101,175878.0
2018-11-28 12:40:00,66.58,66.61,66.49,66.57,136840.0,58.0188,58.045,57.9404,58.0101,136840.0
2018-11-28 12:50:00,66.56,66.64,66.55,66.59,184019.0,58.0014,58.0711,57.9927,58.0276,184019.0
2018-11-28 13:00:00,66.6,66.75,66.51,66.74,174301.0,58.0363,58.167,57.9578,58.1583,174301.0
2018-11-28 13:10:00,66.75,66.75,66.68,66.69,121142.0,58.167,58.167,58.106,58.1147,121142.0
2018-11-28 13:20:00,66.69,66.71,66.63,66.69,145565.0,58.1147,58.1321,58.0624,58.1147,145565.0
2018-11-28 13:30:00,66.69,66.72,66.65,66.69,221825.0,58.1147,58.1408,58.0798,58.1147,221825.0
2018-11-28 13:40:00,66.7,66.71,66.61,66.65,185424.0,58.1234,58.1321,58.045,58.0798,185424.0
2018-11-28 13:50:00,66.65,66.67,66.49,66.5,168008.0,58.0798,58.0973,57.9404,57.9491,168008.0
2018-11-28 14:00:00,66.51,66.65,66.47,66.63,157675.0,57.9578,58.0798,57.923,58.0624,157675.0
2018-11-28 14:10:00,66.62,66.71,66.57,66.61,220242.0,58.0537,58.1321,58.0101,58.045,220242.0
2018-11-28 14:20:00,66.6,66.62,66.5,66.51,142769.0,58.0363,58.0537,57.9491,57.9578,142769.0
2018-11-28 14:30:00,66.51,66.51,66.39,66.48,265205.0,57.9578,57.9578,57.8533,57.9317,265205.0
2018-11-28 14:40:00,66.49,66.52,66.46,66.47,176731.0,57.9404,57.9666,57.9143,57.923,176731.0
2018-11-28 14:50:00,66.46,66.47,66.33,66.37,180641.0,57.9143,57.923,57.801,57.8358,180641.0
2018-11-28 15:00:00,66.37,66.37,66.26,66.26,192046.0,57.8358,57.8358,57.74,57.74,192046.0
2018-11-28 15:10:00,66.26,66.32,66.24,66.29,244154.0,57.74,57.7923,57.7226,57.7661,244154.0
2018-11-28 15:20:00,66.29,66.37,66.27,66.36,242405.0,57.7661,57.8358,57.7487,57.8271,242405.0
2018-11-28 15:30:00,66.35,66.68,66.32,66.67,492756.0,57.8184,58.106,57.7923,58.0973,492756.0
2018-11-28 15:40:00,66.67,66.99,66.65,66.85,1197031.0,58.0973,58.3761,58.0798,58.2541,1197031.0
2018-11-28 15:50:00,66.85,66.85,66.71,66.81,736425.0,58.2541,58.2541,58.1321,58.2193,736425.0
2018-11-29 09:30:00,66.68,66.99,66.29,66.33,372878.0,58.106,58.3761,57.7661,57.801,372878.0
2018-11-29 09:40:00,66.32,66.34,66.12,66.32,232219.0,57.7923,57.8097,57.618,57.7923,232219.0
2018-11-29 09:50:00,66.32,66.55,66.23,66.26,196624.0,57.7923,57.9927,57.7138,57.74,196624.0
2018-11-29 10:00:00,66.25,66.63,66.24,66.62,171135.0,57.7313,58.0624,57.7226,58.0537,171135.0
2018-11-29 10:10:00,66.63,66.79,66.53,66.74,165894.0,58.0624,58.2018,57.9753,58.1583,165894.0
2018-11-29 10:20:00,66.74,66.74,66.59,66.6,148376.0,58.1583,58.1583,58.0276,58.0363,148376.0
2018-11-29 10:30:00,66.6,66.8,66.6,66.7,216979.0,58.0363,58.2106,58.0363,58.1234,216979.0
2018-11-29 10:40:00,66.7,66.7,66.57,66.58,233663.0,58.1234,58.1234,58.0101,58.0188,233663.0
2018-11-29 10:50:00,66.59,66.63,66.46,66.57,236778.0,58.0276,58.0624,57.9143,58.0101,236778.0
2018-11-29 11:00:00,66.57,66.58,66.45,66.51,190259.0,58.0101,58.0188,57.9056,57.9578,190259.0
2018-11-29 11:10:00,66.51,66.55,66.41,66.44,223897.0,57.9578,57.9927,57.8707,57.8968,223897.0
2018-11-29 11:20:00,66.43,66.55,66.36,66.53,246879.0,57.8881,57.9927,57.8271,57.9753,246879.0
2018-11-29 11:30:00,66.53,66.55,66.43,66.54,189752.0,57.9753,57.9927,57.8881,57.984,189752.0
2018-11-29 11:40:00,66.54,66.61,66.49,66.59,170158.0,57.984,58.045,57.9404,58.0276,170158.0
2018-11-29 11:50:00,66.59,66.76,66.55,66.75,132405.0,58.0276,58.1757,57.9927,58.167,132405.0
2018-11-29 12:00:00,66.74,66.77,66.66,66.77,145226.0,58.1583,58.1844,58.0886,58.1844,145226.0
2018-11-29 12:10:00,66.78,66.81,66.69,66.75,165596.0,58.1931,58.2193,58.1147,58.167,165596.0
2018-11-29 12:20:00,66.76,66.92,66.76,66.91,100521.0,58.1757,58.3151,58.1757,58.3064,100521.0
2018-11-29 12:30:00,66.92,66.99,66.87,66.93,178442.0,58.3151,58.3761,58.2716,58.3238,178442.0
2018-11-29 12:40:00,66.93,66.98,66.88,66.91,128161.0,58.3238,58.3674,58.2803,58.3064,128161.0
2018-11-29 12:50:00,66.92,66.93,66.85,66.92,117622.0,58.3151,58.3238,58.2541,58.3151,117622.0
2018-11-29 13:00:00,66.92,67.0,66.89,66.94,193797.0,58.3151,58.3848,58.289,58.3325,193797.0
2018-11-29 13:10:00,66.93,66.98,66.88,66.97,142460.0,58.3238,58.3674,58.2803,58.3587,142460.0
2018-11-29 13:20:00,66.97,67.0,66.94,66.98,111741.0,58.3587,58.3848,58.3325,58.3674,111741.0
2018-11-29 13:30:00,66.98,67.08,66.98,67.01,149823.0,58.3674,58.4545,58.3674,58.3935,149823.0
2018-11-29 13:40:00,67.0,67.19,67.0,67.18,106556.0,58.3848,58.5504,58.3848,58.5417,106556.0
2018-11-29 13:50:00,67.18,67.18,66.96,66.97,90437.0,58.5417,58.5417,58.35,58.3587,90437.0
2018-11-29 14:00:00,66.96,67.1,66.92,66.96,141879.0,58.35,58.472,58.3151,58.35,141879.0
2018-11-29 14:10:00,66.97,67.16,66.96,67.12,127101.0,58.3587,58.5243,58.35,58.4894,127101.0
2018-11-29 14:20:00,67.11,67.14,67.07,67.11,145793.0,58.4807,58.5068,58.4458,58.4807,145793.0
2018-11-29 14:30:00,67.11,67.22,67.07,67.15,175886.0,58.4807,58.5765,58.4458,58.5155,175886.0
2018-11-29 14:40:00,67.15,67.28,67.14,67.27,142358.0,58.5155,58.6288,58.5068,58.6201,142358.0
2018-11-29 14:50:00,67.28,67.28,67.11,67.17,196522.0,58.6288,58.6288,58.4807,58.533,196522.0
2018-11-29 15:00:00,67.18,67.19,67.11,67.16,140725.0,58.5417,58.5504,58.4807,58.5243,140725.0
2018-11-29 15:10:00,67.17,67.17,67.08,67.13,171060.0,58.533,58.533,58.4545,58.4981,171060.0
2018-11-29 15:20:00,67.13,67.15,66.99,67.03,203679.0,58.4981,58.5155,58.3761,58.411,203679.0
2018-11-29 15:30:00,67.03,67.08,66.97,67.06,276391.0,58.411,58.4545,58.3587,58.4371,276391.0
2018-11-29 15:40:00,67.05,67.09,66.91,66.92,377464.0,58.4284,58.4633,58.3064,58.3151,377464.0
2018-11-29 15:50:00,66.92,67.0,66.84,66.89,559904.0,58.3151,58.3848,58.2454,58.289,559904.0
2018-11-30 09:30:00,66.86,67.38,66.67,67.18,343503.0,58.2628,58.716,58.0973,58.5417,343503.0
2018-11-30 09:40:00,67.18,67.29,67.08,67.22,190672.0,58.5417,58.6375,58.4545,58.5765,190672.0
2018-11-30 09:50:00,67.22,67.22,66.98,67.03,184526.0,58.5765,58.5765,58.3674,58.411,184526.0
2018-11-30 10:00:00,67.03,67.06,66.9,66.9,153843.0,58.411,58.4371,58.2977,58.2977,153843.0
2018-11-30 10:10:00,66.9,66.93,66.79,66.79,166492.0,58.2977,58.3238,58.2018,58.2018,166492.0
2018-11-30 10:20:00,66.8,66.84,66.65,66.69,146122.0,58.2106,58.2454,58.0798,58.1147,146122.0
2018-11-30 10:30:00,66.7,67.06,66.67,67.06,186377.0,58.1234,58.4371,58.0973,58.4371,186377.0
2018-11-30 10:40:00,67.06,67.16,67.03,67.08,156761.0,58.4371,58.5243,58.411,58.4545,156761.0
2018-11-30 10:50:00,67.08,67.11,67.01,67.03,172923.0,58.4545,58.4807,58.3935,58.411,172923.0
2018-11-30 11:00:00,67.02,67.03,66.89,66.99,118505.0,58.4023,58.411,58.289,58.3761,118505.0
2018-11-30 11:10:00,66.99,67.0,66.8,66.85,114213.0,58.3761,58.3848,58.2106,58.2541,114213.0
2018-11-30 11:20:00,66.85,66.94,66.85,66.86,121451.0,58.2541,58.3325,58.2541,58.2628,121451.0
2018-11-30 11:30:00,66.85,66.85,66.76,66.78,168769.0,58.2541,58.2541,58.1757,58.1931,168769.0
2018-11-30 11:40:00,66.78,66.81,66.76,66.78,115342.0,58.1931,58.2193,58.1757,58.1931,115342.0
2018-11-30 11:50:00,66.79,66.83,66.75,66.76,111816.0,58.2018,58.2367,58.167,58.1757,111816.0
2018-11-30 12:00:00,66.76,66.79,66.72,66.78,127410.0,58.1757,58.2018,58.1408,58.1931,127410.0
2018-11-30 12:10:00,66.78,66.94,66.75,66.93,128104.0,58.1931,58.3325,58.167,58.3238,128104.0
2018-11-30 12:20:00,66.93,66.98,66.9,66.94,115905.0,58.3238,58.3674,58.2977,58.3325,115905.0
2018-11-30 12:30:00,66.94,67.01,66.91,67.01,82302.0,58.3325,58.3935,58.3064,58.3935,82302.0
2018-11-30 12:40:00,67.0,67.01,66.89,66.94,152218.0,58.3848,58.3935,58.289,58.3325,152218.0
2018-11-30 12:50:00,66.94,67.04,66.94,66.99,137372.0,58.3325,58.4197,58.3325,58.3761,137372.0
2018-11-30 13:00:00,66.99,67.02,66.96,67.01,131407.0,58.3761,58.4023,58.35,58.3935,131407.0
2018-11-30 13:10:00,67.01,67.07,66.98,67.0,127976.0,58.3935,58.4458,58.3674,58.3848,127976.0
2018-11-30 13:20:00,67.0,67.01,66.95,66.95,93559.0,58.3848,58.3935,58.3413,58.3413,93559.0
2018-11-30 13:30:00,66.95,67.11,66.95,67.02,212101.0,58.3413,58.4807,58.3413,58.4023,212101.0
2018-11-30 13:40:00,67.02,67.03,66.94,66.97,109933.0,58.4023,58.411,58.3325,58.3587,109933.0
2018-11-30 13:50:00,66.98,67.07,66.96,67.06,112321.0,58.3674,58.4458,58.35,58.4371,112321.0
2018-11-30 14:00:00,67.06,67.09,67.01,67.07,121889.0,58.4371,58.4633,58.3935,58.4458,121889.0
2018-11-30 14:10:00,67.07,67.2,67.06,67.11,91880.0,58.4458,58.5591,58.4371,58.4807,91880.0
2018-11-30 14:20:00,67.12,67.2,67.04,67.19,127342.0,58.4894,58.5591,58.4197,58.5504,127342.0
2018-11-30 14:30:00,67.19,67.19,67.09,67.09,122797.0,58.5504,58.5504,58.4633,58.4633,122797.0
2018-11-30 14:40:00,67.09,67.14,67.07,67.09,118105.0,58.4633,58.5068,58.4458,58.4633,118105.0
2018-11-30 14:50:00,67.08,67.1,67.02,67.04,130739.0,58.4545,58.472,58.4023,58.4197,130739.0
2018-11-30 15:00:00,67.05,67.07,67.0,67.05,332564.0,58.4284,58.4458,58.3848,58.4284,332564.0
2018-11-30 15:10:00,67.05,67.05,66.97,67.03,185808.0,58.4284,58.4284,58.3587,58.411,185808.0
2018-11-30 15:20:00,67.03,67.06,66.99,66.99,203188.0,58.411,58.4371,58.3761,58.3761,203188.0
2018-11-30 15:30:00,67.0,67.02,66.89,66.89,305879.0,58.3848,58.4023,58.289,58.289,305879.0
2018-11-30 15:40:00,66.9,66.91,66.78,66.81,519687.0,58.2977,58.3064,58.1931,58.2193,519687.0
2018-11-30 15:50:00,66.8,66.84,66.7,66.74,1503936.0,58.2106,58.2454,58.1234,58.1583,1503936.0
2018-12-03 09:30:00,67.37,67.58,66.94,66.97,710038.0,58.7073,58.8903,58.3325,58.3587,710038.0
2018-12-03 09:40:00,66.97,67.01,66.66,66.83,331699.0,58.3587,58.3935,58.0886,58.2367,331699.0
2018-12-03 09:50:00,66.83,66.99,66.77,66.96,226042.0,58.2367,58.3761,58.1844,58.35,226042.0
2018-12-03 10:00:00,66.96,67.14,66.96,67.09,309851.0,58.35,58.5068,58.35,58.4633,309851.0
2018-12-03 10:10:00,67.09,67.37,67.0,67.34,256757.0,58.4633,58.7073,58.3848,58.6811,256757.0
2018-12-03 10:20:00,67.35,67.58,67.35,67.54,252509.0,58.6898,58.8903,58.6898,58.8554,252509.0
2018-12-03 10:30:00,67.55,67.57,67.39,67.43,200551.0,58.8641,58.8815,58.7247,58.7595,200551.0
2018-12-03 10:40:00,67.42,67.46,67.35,67.38,211322.0,58.7508,58.7857,58.6898,58.716,211322.0
2018-12-03 10:50:00,67.38,67.44,67.24,67.29,205692.0,58.716,58.7683,58.594,58.6375,205692.0
2018-12-03 11:00:00,67.3,67.49,67.22,67.48,172364.0,58.6463,58.8118,58.5765,58.8031,172364.0
2018-12-03 11:10:00,67.48,67.68,67.46,67.64,178513.0,58.8031,58.9774,58.7857,58.9425,178513.0
2018-12-03 11:20:00,67.63,67.63,67.37,67.42,157623.0,58.9338,58.9338,58.7073,58.7508,157623.0
2018-12-03 11:30:00,67.42,67.48,67.39,67.42,165136.0,58.7508,58.8031,58.7247,58.7508,165136.0
2018-12-03 11:40:00,67.42,67.45,67.26,67.36,124861.0,58.7508,58.777,58.6114,58.6985,124861.0
2018-12-03 11:50:00,67.37,67.5,67.34,67.45,143495.0,58.7073,58.8205,58.6811,58.777,143495.0
2018-12-03 12:00:00,67.46,67.65,67.44,67.63,129370.0,58.7857,58.9513,58.7683,58.9338,129370.0
2018-12-03 12:10:00,67.63,67.78,67.6,67.72,212378.0,58.9338,59.0645,58.9077,59.0123,212378.0
2018-12-03 12:20:00,67.72,67.75,67.65,67.74,111915.0,59.0123,59.0384,58.9513,59.0297,111915.0
2018-12-03 12:30:00,67.74,67.96,67.74,67.93,204781.0,59.0297,59.2214,59.0297,59.1953,204781.0
2018-12-03 12:40:00,67.93,67.93,67.76,67.81,121772.0,59.1953,59.1953,59.0471,59.0907,121772.0
2018-12-03 12:50:00,67.8,67.88,67.75,67.88,125411.0,59.082,59.1517,59.0384,59.1517,125411.0
2018-12-03 13:00:00,67.89,68.0,67.89,67.94,137650.0,59.1604,59.2562,59.1604,59.204,137650.0
2018-12-03 13:10:00,67.94,68.06,67.91,68.01,210676.0,59.204,59.3085,59.1778,59.265,210676.0
2018-12-03 13:20:00,68.01,68.05,67.95,68.0,98111.0,59.265,59.2998,59.2127,59.2562,98111.0
2018-12-03 13:30:00,68.0,68.01,67.81,67.82,149398.0,59.2562,59.265,59.0907,59.0994,149398.0
2018-12-03 13:40:00,67.82,67.83,67.67,67.69,136282.0,59.0994,59.1081,58.9687,58.9861,136282.0
2018-12-03 13:50:00,67.69,67.71,67.63,67.66,114789.0,58.9861,59.0035,58.9338,58.96,114789.0
2018-12-03 14:00:00,67.66,67.7,67.54,67.59,154224.0,58.96,58.9948,58.8554,58.899,154224.0
2018-12-03 14:10:00,67.58,67.63,67.5,67.5,178815.0,58.8903,58.9338,58.8205,58.8205,178815.0
2018-12-03 14:20:00,67.51,67.57,67.47,67.56,156283.0,58.8293,58.8815,58.7944,58.8728,156283.0
2018-12-03 14:30:00,67.56,67.57,67.45,67.5,183599.0,58.8728,58.8815,58.777,58.8205,183599.0
2018-12-03 14:40:00,67.5,67.59,67.5,67.57,177498.0,58.8205,58.899,58.8205,58.8815,177498.0
2018-12-03 14:50:00,67.57,67.59,67.4,67.45,190596.0,58.8815,58.899,58.7334,58.777,190596.0
2018-12-03 15:00:00,67.45,67.51,67.36,67.46,186100.0,58.777,58.8293,58.6985,58.7857,186100.0
2018-12-03 15:10:00,67.46,67.65,67.45,67.64,213344.0,58.7857,58.9513,58.777,58.9425,213344.0
2018-12-03 15:20:00,67.65,67.68,67.51,67.56,191584.0,58.9513,58.9774,58.8293,58.8728,191584.0
2018-12-03 15:30:00,67.57,67.7,67.52,67.69,285234.0,58.8815,58.9948,58.838,58.9861,285234.0
2018-12-03 15:40:00,67.69,67.69,67.52,67.54,337828.0,58.9861,58.9861,58.838,58.8554,337828.0
2018-12-03 15:50:00,67.54,67.58,67.42,67.52,820753.0,58.8554,58.8903,58.7508,58.838,820753.0
2018-12-04 09:30:00,67.47,68.15,67.47,67.93,410079.0,58.7944,59.387,58.7944,59.1953,410079.0
2018-12-04 09:40:00,67.92,68.0,67.84,67.93,208291.0,59.1865,59.2562,59.1168,59.1953,208291.0
2018-12-04 09:50:00,67.95,68.03,67.88,67.99,242864.0,59.2127,59.2824,59.1517,59.2475,242864.0
2018-12-04 10:00:00,67.99,68.01,67.71,67.75,176507.0,59.2475,59.265,59.0035,59.0384,176507.0
2018-12-04 10:10:00,67.75,67.76,67.5,67.52,182717.0,59.0384,59.0471,58.8205,58.838,182717.0
2018-12-04 10:20:00,67.52,67.56,67.39,67.41,187102.0,58.838,58.8728,58.7247,58.7421,187102.0
2018-12-04 10:30:00,67.4,67.53,67.23,67.52,209287.0,58.7334,58.8467,58.5853,58.838,209287.0
2018-12-04 10:40:00,67.51,67.53,67.32,67.43,137489.0,58.8293,58.8467,58.6637,58.7595,137489.0
2018-12-04 10:50:00,67.42,67.66,67.38,67.63,146279.0,58.7508,58.96,58.716,58.9338,146279.0
2018-12-04 11:00:00,67.62,67.65,67.52,67.58,159097.0,58.9251,58.9513,58.838,58.8903,159097.0
2018-12-04 11:10:00,67.58,67.58,67.5,67.53,115157.0,58.8903,58.8903,58.8205,58.8467,115157.0
2018-12-04 11:20:00,67.53,67.7,67.51,67.63,121305.0,58.8467,58.9948,58.8293,58.9338,121305.0
2018-12-04 11:30:00,67.63,67.64,67.6,67.64,133394.0,58.9338,58.9425,58.9077,58.9425,133394.0
2018-12-04 11:40:00,67.64,67.74,67.63,67.66,99779.0,58.9425,59.0297,58.9338,58.96,99779.0
2018-12-04 11:50:00,67.66,67.68,67.59,67.61,158160.0,58.96,58.9774,58.899,58.9164,158160.0
2018-12-04 12:00:00,67.61,67.61,67.29,67.45,252701.0,58.9164,58.9164,58.6375,58.777,252701.0
2018-12-04 12:10:00,67.44,67.47,67.22,67.39,177630.0,58.7683,58.7944,58.5765,58.7247,177630.0
2018-12-04 12:20:00,67.39,67.41,67.04,67.05,293282.0,58.7247,58.7421,58.4197,58.4284,293282.0
2018-12-04 12:30:00,67.04,67.1,66.79,67.04,302023.0,58.4197,58.472,58.2018,58.4197,302023.0
2018-12-04 12:40:00,67.04,67.17,67.01,67.16,150354.0,58.4197,58.533,58.3935,58.5243,150354.0
2018-12-04 12:50:00,67.15,67.16,67.05,67.07,190369.0,58.5155,58.5243,58.4284,58.4458,190369.0
2018-12-04 13:00:00,67.06,67.11,67.02,67.06,118273.0,58.4371,58.4807,58.4023,58.4371,118273.0
2018-12-04 13:10:00,67.06,67.1,66.98,67.08,154075.0,58.4371,58.472,58.3674,58.4545,154075.0
2018-12-04 13:20:00,67.08,67.09,66.83,66.89,238042.0,58.4545,58.4633,58.2367,58.289,238042.0
2018-12-04 13:30:00,66.89,67.0,66.69,66.72,235735.0,58.289,58.3848,58.1147,58.1408,235735.0
2018-12-04 13:40:00,66.72,66.89,66.61,66.86,271753.0,58.1408,58.289,58.045,58.2628,271753.0
2018-12-04 13:50:00,66.86,67.07,66.83,67.0,164087.0,58.2628,58.4458,58.2367,58.3848,164087.0
2018-12-04 14:00:00,67.0,67.06,66.91,67.04,218344.0,58.3848,58.4371,58.3064,58.4197,218344.0
2018-12-04 14:10:00,67.04,67.12,67.02,67.09,383095.0,58.4197,58.4894,58.4023,58.4633,383095.0
2018-12-04 14:20:00,67.09,67.12,67.02,67.05,220358.0,58.4633,58.4894,58.4023,58.4284,220358.0
2018-12-04 14:30:00,67.05,67.14,67.05,67.14,262993.0,58.4284,58.5068,58.4284,58.5068,262993.0
2018-12-04 14:40:00,67.14,67.29,67.11,67.21,165343.0,58.5068,58.6375,58.4807,58.5678,165343.0
2018-12-04 14:50:00,67.21,67.25,67.04,67.05,144521.0,58.5678,58.6027,58.4197,58.4284,144521.0
2018-12-04 15:00:00,67.05,67.06,66.88,66.9,219854.0,58.4284,58.4371,58.2803,58.2977,219854.0
2018-12-04 15:10:00,66.89,66.93,66.7,66.72,212791.0,58.289,58.3238,58.1234,58.1408,212791.0
2018-12-04 15:20:00,66.71,66.77,66.62,66.65,205461.0,58.1321,58.1844,58.0537,58.0798,205461.0
2018-12-04 15:30:00,66.65,66.78,66.58,66.61,359418.0,58.0798,58.1931,58.0188,58.045,359418.0
2018-12-04 15:40:00,66.6,66.73,66.53,66.65,388156.0,58.0363,58.1496,57.9753,58.0798,388156.0
2018-12-04 15:50:00,66.65,66.68,66.45,66.66,955698.0,58.0798,58.106,57.9056,58.0886,955698.0
2018-12-06 09:30:00,66.13,66.61,66.0,66.29,478559.0,57.6267,58.045,57.5134,57.7661,478559.0
2018-12-06 09:40:00,66.29,66.43,66.17,66.31,259624.0,57.7661,57.8881,57.6616,57.7836,259624.0
2018-12-06 09:50:00,66.31,66.4,66.21,66.31,394703.0,57.7836,57.862,57.6964,57.7836,394703.0
2018-12-06 10:00:00,66.3,66.62,66.25,66.48,357995.0,57.7748,58.0537,57.7313,57.9317,357995.0
2018-12-06 10:10:00,66.48,66.53,66.22,66.23,225576.0,57.9317,57.9753,57.7051,57.7138,225576.0
2018-12-06 10:20:00,66.23,66.31,65.97,66.23,242464.0,57.7138,57.7836,57.4873,57.7138,242464.0
2018-12-06 10:30:00,66.23,66.46,66.14,66.21,259889.0,57.7138,57.9143,57.6354,57.6964,259889.0
2018-12-06 10:40:00,66.22,66.45,66.07,66.11,295180.0,57.7051,57.9056,57.5744,57.6093,295180.0
2018-12-06 10:50:00,66.11,66.3,66.0,66.05,322895.0,57.6093,57.7748,57.5134,57.557,322895.0
2018-12-06 11:00:00,66.04,66.07,65.77,65.78,299568.0,57.5483,57.5744,57.313,57.3217,299568.0
2018-12-06 11:10:00,65.78,65.92,65.71,65.9,339698.0,57.3217,57.4437,57.2607,57.4263,339698.0
2018-12-06 11:20:00,65.89,65.9,65.61,65.62,264388.0,57.4176,57.4263,57.1736,57.1823,264388.0
2018-12-06 11:30:00,65.62,65.79,65.59,65.73,322920.0,57.1823,57.3304,57.1561,57.2781,322920.0
2018-12-06 11:40:00,65.73,65.73,65.62,65.71,301843.0,57.2781,57.2781,57.1823,57.2607,301843.0
2018-12-06 11:50:00,65.72,65.93,65.7,65.86,274543.0,57.2694,57.4524,57.252,57.3914,274543.0
2018-12-06 12:00:00,65.86,65.88,65.76,65.76,224045.0,57.3914,57.4088,57.3043,57.3043,224045.0
2018-12-06 12:10:00,65.77,65.89,65.67,65.76,340354.0,57.313,57.4176,57.2259,57.3043,340354.0
2018-12-06 12:20:00,65.76,65.96,65.73,65.94,232731.0,57.3043,57.4786,57.2781,57.4611,232731.0
2018-12-06 12:30:00,65.95,66.07,65.88,65.98,231372.0,57.4698,57.5744,57.4088,57.496,231372.0
2018-12-06 12:40:00,65.99,66.18,65.98,66.16,249716.0,57.5047,57.6703,57.496,57.6528,249716.0
2018-12-06 12:50:00,66.16,66.36,66.13,66.27,230868.0,57.6528,57.8271,57.6267,57.7487,230868.0
2018-12-06 13:00:00,66.28,66.28,66.07,66.11,158720.0,57.7574,57.7574,57.5744,57.6093,158720.0
2018-12-06 13:10:00,66.11,66.21,66.1,66.11,145180.0,57.6093,57.6964,57.6006,57.6093,145180.0
2018-12-06 13:20:00,66.11,66.11,65.98,66.02,179475.0,57.6093,57.6093,57.496,57.5308,179475.0
2018-12-06 13:30:00,66.01,66.04,65.95,65.96,147583.0,57.5221,57.5483,57.4698,57.4786,147583.0
2018-12-06 13:40:00,65.97,66.15,65.97,66.15,137436.0,57.4873,57.6441,57.4873,57.6441,137436.0
2018-12-06 13:50:00,66.15,66.4,66.12,66.4,216509.0,57.6441,57.862,57.618,57.862,216509.0
2018-12-06 14:00:00,66.4,66.52,66.25,66.29,272646.0,57.862,57.9666,57.7313,57.7661,272646.0
2018-12-06 14:10:00,66.29,66.3,66.06,66.06,260472.0,57.7661,57.7748,57.5657,57.5657,260472.0
2018-12-06 14:20:00,66.07,66.23,66.05,66.23,217363.0,57.5744,57.7138,57.557,57.7138,217363.0
2018-12-06 14:30:00,66.22,66.26,65.96,66.03,249353.0,57.7051,57.74,57.4786,57.5396,249353.0
2018-12-06 14:40:00,66.03,66.1,65.82,65.93,232445.0,57.5396,57.6006,57.3566,57.4524,232445.0
2018-12-06 14:50:00,65.93,66.39,65.92,66.37,290079.0,57.4524,57.8533,57.4437,57.8358,290079.0
2018-12-06 15:00:00,66.37,66.53,66.26,66.38,311810.0,57.8358,57.9753,57.74,57.8446,311810.0
2018-12-06 15:10:00,66.37,66.47,66.28,66.44,294759.0,57.8358,57.923,57.7574,57.8968,294759.0
2018-12-06 15:20:00,66.44,66.44,66.27,66.37,262974.0,57.8968,57.8968,57.7487,57.8358,262974.0
2018-12-06 15:30:00,66.36,66.57,66.34,66.51,348984.0,57.8271,58.0101,57.8097,57.9578,348984.0
2018-12-06 15:40:00,66.51,66.63,66.39,66.58,522978.0,57.9578,58.0624,57.8533,58.0188,522978.0
2018-12-06 15:50:00,66.59,66.67,66.47,66.54,1154273.0,58.0276,58.0973,57.923,57.984,1154273.0
2018-12-07 09:30:00,66.17,66.36,65.89,66.34,486571.0,57.6616,57.8271,57.4176,57.8097,486571.0
2018-12-07 09:40:00,66.34,66.35,66.19,66.23,291325.0,57.8097,57.8184,57.679,57.7138,291325.0
2018-12-07 09:50:00,66.22,66.43,66.2,66.39,210709.0,57.7051,57.8881,57.6877,57.8533,210709.0
2018-12-07 10:00:00,66.39,66.49,66.34,66.49,258468.0,57.8533,57.9404,57.8097,57.9404,258468.0
2018-12-07 10:10:00,66.49,66.49,66.21,66.3,231400.0,57.9404,57.9404,57.6964,57.7748,231400.0
2018-12-07 10:20:00,66.31,66.5,66.24,66.49,185723.0,57.7836,57.9491,57.7226,57.9404,185723.0
2018-12-07 10:30:00,66.5,66.56,66.38,66.49,246867.0,57.9491,58.0014,57.8446,57.9404,246867.0
2018-12-07 10:40:00,66.49,66.64,66.43,66.56,209370.0,57.9404,58.0711,57.8881,58.0014,209370.0
2018-12-07 10:50:00,66.55,66.61,66.42,66.47,244621.0,57.9927,58.045,57.8794,57.923,244621.0
2018-12-07 11:00:00,66.48,66.55,66.27,66.35,147542.0,57.9317,57.9927,57.7487,57.8184,147542.0
2018-12-07 11:10:00,66.35,66.42,66.07,66.07,275069.0,57.8184,57.8794,57.5744,57.5744,275069.0
2018-12-07 11:20:00,66.06,66.08,65.82,65.91,184077.0,57.5657,57.5831,57.3566,57.435,184077.0
2018-12-07 11:30:00,65.91,66.06,65.79,66.01,184217.0,57.435,57.5657,57.3304,57.5221,184217.0
2018-12-07 11:40:00,66.02,66.13,65.91,66.11,128387.0,57.5308,57.6267,57.435,57.6093,128387.0
2018-12-07 11:50:00,66.11,66.11,65.87,65.87,142875.0,57.6093,57.6093,57.4001,57.4001,142875.0
2018-12-07 12:00:00,65.87,65.93,65.79,65.89,130450.0,57.4001,57.4524,57.3304,57.4176,130450.0
2018-12-07 12:10:00,65.88,65.99,65.81,65.86,175355.0,57.4088,57.5047,57.3478,57.3914,175355.0
2018-12-07 12:20:00,65.86,65.96,65.82,65.89,135174.0,57.3914,57.4786,57.3566,57.4176,135174.0
2018-12-07 12:30:00,65.89,65.89,65.55,65.64,165074.0,57.4176,57.4176,57.1213,57.1997,165074.0
2018-12-07 12:40:00,65.65,65.72,65.5,65.66,146970.0,57.2084,57.2694,57.0777,57.2171,146970.0
2018-12-07 12:50:00,65.67,65.98,65.67,65.94,108837.0,57.2259,57.496,57.2259,57.4611,108837.0
2018-12-07 13:00:00,65.94,66.04,65.83,65.84,109823.0,57.4611,57.5483,57.3653,57.374,109823.0
2018-12-07 13:10:00,65.84,65.86,65.64,65.65,107714.0,57.374,57.3914,57.1997,57.2084,107714.0
2018-12-07 13:20:00,65.65,65.79,65.65,65.75,117352.0,57.2084,57.3304,57.2084,57.2956,117352.0
2018-12-07 13:30:00,65.75,65.77,65.6,65.61,95520.0,57.2956,57.313,57.1649,57.1736,95520.0
2018-12-07 13:40:00,65.61,65.78,65.61,65.64,109538.0,57.1736,57.3217,57.1736,57.1997,109538.0
2018-12-07 13:50:00,65.64,65.64,65.51,65.51,112206.0,57.1997,57.1997,57.0864,57.0864,112206.0
2018-12-07 14:00:00,65.51,65.52,65.4,65.41,118786.0,57.0864,57.0951,56.9906,56.9993,118786.0
2018-12-07 14:10:00,65.41,65.59,65.33,65.56,136510.0,56.9993,57.1561,56.9296,57.13,136510.0
2018-12-07 14:20:00,65.57,65.62,65.38,65.52,179432.0,57.1387,57.1823,56.9731,57.0951,179432.0
2018-12-07 14:30:00,65.52,65.53,65.36,65.39,161008.0,57.0951,57.1039,56.9557,56.9819,161008.0
2018-12-07 14:40:00,65.39,65.46,65.25,65.44,202893.0,56.9819,57.0429,56.8599,57.0254,202893.0
2018-12-07 14:50:00,65.45,65.56,65.34,65.38,197297.0,57.0341,57.13,56.9383,56.9731,197297.0
2018-12-07 15:00:00,65.38,65.52,65.2,65.52,214821.0,56.9731,57.0951,56.8163,57.0951,214821.0
2018-12-07 15:10:00,65.51,65.72,65.49,65.7,246731.0,57.0864,57.2694,57.069,57.252,246731.0
2018-12-07 15:20:00,65.71,65.78,65.59,65.71,253451.0,57.2607,57.3217,57.1561,57.2607,253451.0
2018-12-07 15:30:00,65.71,66.05,65.63,65.83,401762.0,57.2607,57.557,57.191,57.3653,401762.0
2018-12-07 15:40:00,65.82,65.83,65.54,65.54,372313.0,57.3566,57.3653,57.1126,57.1126,372313.0
2018-12-07 15:50:00,65.54,65.68,65.45,65.47,853910.0,57.1126,57.2346,57.0341,57.0516,853910.0
2018-12-10 09:30:00,65.47,65.47,64.66,65.03,633885.0,57.0516,57.0516,56.3457,56.6681,633885.0
2018-12-10 09:40:00,65.04,65.06,64.81,64.85,380132.0,56.6769,56.6943,56.4764,56.5113,380132.0
2018-12-10 09:50:00,64.85,64.99,64.85,64.95,344193.0,56.5113,56.6333,56.5113,56.5984,344193.0
2018-12-10 10:00:00,64.94,65.07,64.87,64.99,290580.0,56.5897,56.703,56.5287,56.6333,290580.0
2018-12-10 10:10:00,64.99,65.3,64.96,65.3,230059.0,56.6333,56.9034,56.6071,56.9034,230059.0
2018-12-10 10:20:00,65.3,65.34,65.2,65.31,254865.0,56.9034,56.9383,56.8163,56.9121,254865.0
2018-12-10 10:30:00,65.3,65.38,65.02,65.02,283399.0,56.9034,56.9731,56.6594,56.6594,283399.0
2018-12-10 10:40:00,65.02,65.09,64.89,65.0,306402.0,56.6594,56.7204,56.5461,56.642,306402.0
2018-12-10 10:50:00,65.01,65.02,64.72,64.85,280594.0,56.6507,56.6594,56.398,56.5113,280594.0
2018-12-10 11:00:00,64.84,64.87,64.45,64.57,338004.0,56.5026,56.5287,56.1627,56.2673,338004.0
2018-12-10 11:10:00,64.57,64.69,64.46,64.6,221982.0,56.2673,56.3719,56.1714,56.2934,221982.0
2018-12-10 11:20:00,64.6,64.78,64.53,64.78,244943.0,56.2934,56.4503,56.2324,56.4503,244943.0
2018-12-10 11:30:00,64.78,64.9,64.54,64.88,273386.0,56.4503,56.5549,56.2412,56.5374,273386.0
2018-12-10 11:40:00,64.89,65.05,64.81,64.99,245973.0,56.5461,56.6856,56.4764,56.6333,245973.0
2018-12-10 11:50:00,64.98,65.07,64.75,64.78,204058.0,56.6246,56.703,56.4241,56.4503,204058.0
2018-12-10 12:00:00,64.78,64.93,64.71,64.92,182256.0,56.4503,56.581,56.3893,56.5723,182256.0
2018-12-10 12:10:00,64.92,65.08,64.82,64.84,184791.0,56.5723,56.7117,56.4851,56.5026,184791.0
2018-12-10 12:20:00,64.83,64.92,64.73,64.86,168640.0,56.4939,56.5723,56.4067,56.52,168640.0
2018-12-10 12:30:00,64.86,65.15,64.83,65.11,182620.0,56.52,56.7727,56.4939,56.7379,182620.0
2018-12-10 12:40:00,65.12,65.24,65.09,65.16,235108.0,56.7466,56.8511,56.7204,56.7814,235108.0
2018-12-10 12:50:00,65.17,65.28,65.12,65.17,241456.0,56.7901,56.886,56.7466,56.7901,241456.0
2018-12-10 13:00:00,65.18,65.2,65.0,65.04,164077.0,56.7989,56.8163,56.642,56.6769,164077.0
2018-12-10 13:10:00,65.03,65.32,64.98,65.27,186943.0,56.6681,56.9209,56.6246,56.8773,186943.0
2018-12-10 13:20:00,65.28,65.3,65.03,65.05,133140.0,56.886,56.9034,56.6681,56.6856,133140.0
2018-12-10 13:30:00,65.05,65.33,65.02,65.23,168446.0,56.6856,56.9296,56.6594,56.8424,168446.0
2018-12-10 13:40:00,65.23,65.27,65.15,65.23,131268.0,56.8424,56.8773,56.7727,56.8424,131268.0
2018-12-10 13:50:00,65.24,65.41,65.23,65.27,178751.0,56.8511,56.9993,56.8424,56.8773,178751.0
2018-12-10 14:00:00,65.27,65.38,65.21,65.34,172766.0,56.8773,56.9731,56.825,56.9383,172766.0
2018-12-10 14:10:00,65.34,65.35,65.17,65.19,175904.0,56.9383,56.947,56.7901,56.8076,175904.0
2018-12-10 14:20:00,65.2,65.39,65.14,65.33,166355.0,56.8163,56.9819,56.764,56.9296,166355.0
2018-12-10 14:30:00,65.34,65.5,65.29,65.43,195576.0,56.9383,57.0777,56.8947,57.0167,195576.0
2018-12-10 14:40:00,65.44,65.45,65.33,65.34,157786.0,57.0254,57.0341,56.9296,56.9383,157786.0
2018-12-10 14:50:00,65.34,65.45,65.22,65.24,198921.0,56.9383,57.0341,56.8337,56.8511,198921.0
2018-12-10 15:00:00,65.24,65.38,65.19,65.36,225132.0,56.8511,56.9731,56.8076,56.9557,225132.0
2018-12-10 15:10:00,65.36,65.37,65.22,65.27,197833.0,56.9557,56.9644,56.8337,56.8773,197833.0
2018-12-10 15:20:00,65.27,65.5,65.26,65.47,206148.0,56.8773,57.0777,56.8686,57.0516,206148.0
2018-12-10 15:30:00,65.48,65.8,65.47,65.68,327666.0,57.0603,57.3391,57.0516,57.2346,327666.0
2018-12-10 15:40:00,65.68,65.7,65.51,65.55,290292.0,57.2346,57.252,57.0864,57.1213,290292.0
2018-12-10 15:50:00,65.56,65.59,65.47,65.47,557853.0,57.13,57.1561,57.0516,57.0516,557853.0
2018-12-11 09:30:00,66.28,66.38,66.05,66.32,459079.0,57.7574,57.8446,57.557,57.7923,459079.0
2018-12-11 09:40:00,66.32,66.66,66.23,66.58,373291.0,57.7923,58.0886,57.7138,58.0188,373291.0
2018-12-11 09:50:00,66.59,66.6,66.23,66.39,267455.0,58.0276,58.0363,57.7138,57.8533,267455.0
2018-12-11 10:00:00,66.38,66.73,66.33,66.61,271947.0,57.8446,58.1496,57.801,58.045,271947.0
2018-12-11 10:10:00,66.61,66.69,66.47,66.69,147397.0,58.045,58.1147,57.923,58.1147,147397.0
2018-12-11 10:20:00,66.69,66.92,66.63,66.87,260400.0,58.1147,58.3151,58.0624,58.2716,260400.0
2018-12-11 10:30:00,66.88,66.91,66.53,66.67,234628.0,58.2803,58.3064,57.9753,58.0973,234628.0
2018-12-11 10:40:00,66.67,66.77,66.44,66.48,199755.0,58.0973,58.1844,57.8968,57.9317,199755.0
2018-12-11 10:50:00,66.48,66.5,66.32,66.45,194740.0,57.9317,57.9491,57.7923,57.9056,194740.0
2018-12-11 11:00:00,66.45,66.45,66.27,66.42,174611.0,57.9056,57.9056,57.7487,57.8794,174611.0
2018-12-11 11:10:00,66.42,66.45,66.23,66.42,166939.0,57.8794,57.9056,57.7138,57.8794,166939.0
2018-12-11 11:20:00,66.42,66.46,66.33,66.42,150379.0,57.8794,57.9143,57.801,57.8794,150379.0
2018-12-11 11:30:00,66.41,66.42,66.21,66.3,159502.0,57.8707,57.8794,57.6964,57.7748,159502.0
2018-12-11 11:40:00,66.3,66.3,66.16,66.28,155928.0,57.7748,57.7748,57.6528,57.7574,155928.0
2018-12-11 11:50:00,66.29,66.32,66.19,66.26,209800.0,57.7661,57.7923,57.679,57.74,209800.0
2018-12-11 12:00:00,66.25,66.27,65.95,66.02,136639.0,57.7313,57.7487,57.4698,57.5308,136639.0
2018-12-11 12:10:00,66.01,66.01,65.84,65.91,120469.0,57.5221,57.5221,57.374,57.435,120469.0
2018-12-11 12:20:00,65.91,66.04,65.89,66.03,93656.0,57.435,57.5483,57.4176,57.5396,93656.0
2018-12-11 12:30:00,66.03,66.12,65.92,65.96,150593.0,57.5396,57.618,57.4437,57.4786,150593.0
2018-12-11 12:40:00,65.97,66.14,65.95,66.14,126483.0,57.4873,57.6354,57.4698,57.6354,126483.0
2018-12-11 12:50:00,66.14,66.14,66.01,66.05,71350.0,57.6354,57.6354,57.5221,57.557,71350.0
2018-12-11 13:00:00,66.04,66.16,66.0,66.08,84961.0,57.5483,57.6528,57.5134,57.5831,84961.0
2018-12-11 13:10:00,66.09,66.16,65.99,66.14,86235.0,57.5918,57.6528,57.5047,57.6354,86235.0
2018-12-11 13:20:00,66.14,66.18,66.06,66.13,84756.0,57.6354,57.6703,57.5657,57.6267,84756.0
2018-12-11 13:30:00,66.12,66.13,65.95,66.1,114762.0,57.618,57.6267,57.4698,57.6006,114762.0
2018-12-11 13:40:00,66.11,66.11,65.77,65.79,121209.0,57.6093,57.6093,57.313,57.3304,121209.0
2018-12-11 13:50:00,65.8,65.86,65.65,65.69,131242.0,57.3391,57.3914,57.2084,57.2433,131242.0
2018-12-11 14:00:00,65.69,65.75,65.63,65.65,94517.0,57.2433,57.2956,57.191,57.2084,94517.0
2018-12-11 14:10:00,65.65,65.78,65.52,65.72,161122.0,57.2084,57.3217,57.0951,57.2694,161122.0
2018-12-11 14:20:00,65.72,66.12,65.67,66.06,293708.0,57.2694,57.618,57.2259,57.5657,293708.0
2018-12-11 14:30:00,66.07,66.19,66.0,66.06,190589.0,57.5744,57.679,57.5134,57.5657,190589.0
2018-12-11 14:40:00,66.07,66.2,66.02,66.07,162086.0,57.5744,57.6877,57.5308,57.5744,162086.0
2018-12-11 14:50:00,66.08,66.13,65.99,66.08,116163.0,57.5831,57.6267,57.5047,57.5831,116163.0
2018-12-11 15:00:00,66.09,66.11,65.92,66.08,152784.0,57.5918,57.6093,57.4437,57.5831,152784.0
2018-12-11 15:10:00,66.08,66.36,66.08,66.27,156725.0,57.5831,57.8271,57.5831,57.7487,156725.0
2018-12-11 15:20:00,66.27,66.31,66.2,66.26,159279.0,57.7487,57.7836,57.6877,57.74,159279.0
2018-12-11 15:30:00,66.25,66.38,66.21,66.25,233668.0,57.7313,57.8446,57.6964,57.7313,233668.0
2018-12-11 15:40:00,66.24,66.24,66.05,66.07,342092.0,57.7226,57.7226,57.557,57.5744,342092.0
2018-12-11 15:50:00,66.07,66.1,65.89,65.92,891028.0,57.5744,57.6006,57.4176,57.4437,891028.0
2018-12-12 09:30:00,66.03,66.42,66.0,66.33,616715.0,57.5396,57.8794,57.5134,57.801,616715.0
2018-12-12 09:40:00,66.32,66.34,66.05,66.08,268179.0,57.7923,57.8097,57.557,57.5831,268179.0
2018-12-12 09:50:00,66.09,66.58,66.09,66.58,385433.0,57.5918,58.0188,57.5918,58.0188,385433.0
2018-12-12 10:00:00,66.56,66.75,66.56,66.73,467611.0,58.0014,58.167,58.0014,58.1496,467611.0
2018-12-12 10:10:00,66.73,66.93,66.54,66.56,359042.0,58.1496,58.3238,57.984,58.0014,359042.0
2018-12-12 10:20:00,66.56,66.56,66.31,66.36,160956.0,58.0014,58.0014,57.7836,57.8271,160956.0
2018-12-12 10:30:00,66.37,66.39,66.17,66.22,280887.0,57.8358,57.8533,57.6616,57.7051,280887.0
2018-12-12 10:40:00,66.21,66.48,66.2,66.43,196162.0,57.6964,57.9317,57.6877,57.8881,196162.0
2018-12-12 10:50:00,66.44,66.54,66.33,66.48,196314.0,57.8968,57.984,57.801,57.9317,196314.0
2018-12-12 11:00:00,66.49,66.51,66.35,66.37,156345.0,57.9404,57.9578,57.8184,57.8358,156345.0
2018-12-12 11:10:00,66.36,66.45,66.3,66.39,183254.0,57.8271,57.9056,57.7748,57.8533,183254.0
2018-12-12 11:20:00,66.39,66.42,66.27,66.42,137728.0,57.8533,57.8794,57.7487,57.8794,137728.0
2018-12-12 11:30:00,66.42,66.46,66.37,66.39,116936.0,57.8794,57.9143,57.8358,57.8533,116936.0
2018-12-12 11:40:00,66.39,66.51,66.38,66.47,136277.0,57.8533,57.9578,57.8446,57.923,136277.0
2018-12-12 11:50:00,66.47,66.54,66.42,66.53,158539.0,57.923,57.984,57.8794,57.9753,158539.0
2018-12-12 12:00:00,66.53,66.57,66.47,66.55,189692.0,57.9753,58.0101,57.923,57.9927,189692.0
2018-12-12 12:10:00,66.55,66.6,66.53,66.58,112947.0,57.9927,58.0363,57.9753,58.0188,112947.0
2018-12-12 12:20:00,66.57,66.58,66.49,66.56,109665.0,58.0101,58.0188,57.9404,58.0014,109665.0
2018-12-12 12:30:00,66.57,66.57,66.47,66.54,108010.0,58.0101,58.0101,57.923,57.984,108010.0
2018-12-12 12:40:00,66.55,66.64,66.54,66.62,142753.0,57.9927,58.0711,57.984,58.0537,142753.0
2018-12-12 12:50:00,66.63,66.66,66.61,66.66,85751.0,58.0624,58.0886,58.045,58.0886,85751.0
2018-12-12 13:00:00,66.66,66.74,66.64,66.7,96465.0,58.0886,58.1583,58.0711,58.1234,96465.0
2018-12-12 13:10:00,66.7,66.81,66.69,66.77,108218.0,58.1234,58.2193,58.1147,58.1844,108218.0
2018-12-12 13:20:00,66.77,66.85,66.76,66.82,113431.0,58.1844,58.2541,58.1757,58.228,113431.0
2018-12-12 13:30:00,66.81,66.9,66.8,66.88,211904.0,58.2193,58.2977,58.2106,58.2803,211904.0
2018-12-12 13:40:00,66.88,66.89,66.78,66.79,151573.0,58.2803,58.289,58.1931,58.2018,151573.0
2018-12-12 13:50:00,66.8,66.81,66.68,66.73,122135.0,58.2106,58.2193,58.106,58.1496,122135.0
2018-12-12 14:00:00,66.73,66.77,66.58,66.59,121294.0,58.1496,58.1844,58.0188,58.0276,121294.0
2018-12-12 14:10:00,66.59,66.65,66.5,66.63,163476.0,58.0276,58.0798,57.9491,58.0624,163476.0
2018-12-12 14:20:00,66.64,66.66,66.44,66.47,173399.0,58.0711,58.0886,57.8968,57.923,173399.0
2018-12-12 14:30:00,66.47,66.56,66.38,66.56,183301.0,57.923,58.0014,57.8446,58.0014,183301.0
2018-12-12 14:40:00,66.56,66.6,66.42,66.45,195296.0,58.0014,58.0363,57.8794,57.9056,195296.0
2018-12-12 14:50:00,66.44,66.61,66.39,66.57,144740.0,57.8968,58.045,57.8533,58.0101,144740.0
2018-12-12 15:00:00,66.56,66.66,66.51,66.64,218251.0,58.0014,58.0886,57.9578,58.0711,218251.0
2018-12-12 15:10:00,66.64,66.72,66.54,66.58,161676.0,58.0711,58.1408,57.984,58.0188,161676.0
2018-12-12 15:20:00,66.58,66.65,66.49,66.51,156105.0,58.0188,58.0798,57.9404,57.9578,156105.0
2018-12-12 15:30:00,66.51,66.69,66.5,66.67,209813.0,57.9578,58.1147,57.9491,58.0973,209813.0
2018-12-12 15:40:00,66.67,66.68,66.46,66.5,370815.0,58.0973,58.106,57.9143,57.9491,370815.0
2018-12-12 15:50:00,66.5,66.5,66.07,66.11,1146358.0,57.9491,57.9491,57.5744,57.6093,1146358.0
2018-12-13 09:30:00,66.3,66.7,66.29,66.6,449088.0,57.7748,58.1234,57.7661,58.0363,449088.0
2018-12-13 09:40:00,66.6,66.86,66.53,66.67,163862.0,58.0363,58.2628,57.9753,58.0973,163862.0
2018-12-13 09:50:00,66.67,66.67,66.44,66.53,252809.0,58.0973,58.0973,57.8968,57.9753,252809.0
2018-12-13 10:00:00,66.52,67.23,66.47,67.02,300518.0,57.9666,58.5853,57.923,58.4023,300518.0
2018-12-13 10:10:00,67.02,67.2,66.86,66.95,217173.0,58.4023,58.5591,58.2628,58.3413,217173.0
2018-12-13 10:20:00,66.95,67.07,66.79,66.83,161852.0,58.3413,58.4458,58.2018,58.2367,161852.0
2018-12-13 10:30:00,66.84,66.85,66.57,66.6,179247.0,58.2454,58.2541,58.0101,58.0363,179247.0
2018-12-13 10:40:00,66.6,66.69,66.49,66.57,131493.0,58.0363,58.1147,57.9404,58.0101,131493.0
2018-12-13 10:50:00,66.57,66.6,66.39,66.54,130827.0,58.0101,58.0363,57.8533,57.984,130827.0
2018-12-13 11:00:00,66.55,66.63,66.41,66.56,113734.0,57.9927,58.0624,57.8707,58.0014,113734.0
2018-12-13 11:10:00,66.56,66.56,66.39,66.45,142917.0,58.0014,58.0014,57.8533,57.9056,142917.0
2018-12-13 11:20:00,66.45,66.5,66.3,66.46,101665.0,57.9056,57.9491,57.7748,57.9143,101665.0
2018-12-13 11:30:00,66.46,66.54,66.36,66.39,131589.0,57.9143,57.984,57.8271,57.8533,131589.0
2018-12-13 11:40:00,66.39,66.56,66.26,66.53,227825.0,57.8533,58.0014,57.74,57.9753,227825.0
2018-12-13 11:50:00,66.52,66.52,66.26,66.3,120347.0,57.9666,57.9666,57.74,57.7748,120347.0
2018-12-13 12:00:00,66.31,66.38,66.13,66.33,113320.0,57.7836,57.8446,57.6267,57.801,113320.0
2018-12-13 12:10:00,66.33,66.48,66.29,66.44,86308.0,57.801,57.9317,57.7661,57.8968,86308.0
2018-12-13 12:20:00,66.44,66.47,66.31,66.39,88763.0,57.8968,57.923,57.7836,57.8533,88763.0
2018-12-13 12:30:00,66.39,66.66,66.39,66.62,125239.0,57.8533,58.0886,57.8533,58.0537,125239.0
2018-12-13 12:40:00,66.61,66.62,66.48,66.59,79716.0,58.045,58.0537,57.9317,58.0276,79716.0
2018-12-13 12:50:00,66.58,66.58,66.49,66.58,58298.0,58.0188,58.0188,57.9404,58.0188,58298.0
2018-12-13 13:00:00,66.58,66.58,66.42,66.54,82134.0,58.0188,58.0188,57.8794,57.984,82134.0
2018-12-13 13:10:00,66.54,66.63,66.49,66.6,54120.0,57.984,58.0624,57.9404,58.0363,54120.0
2018-12-13 13:20:00,66.6,66.69,66.47,66.56,148355.0,58.0363,58.1147,57.923,58.0014,148355.0
2018-12-13 13:30:00,66.56,66.82,66.55,66.81,121360.0,58.0014,58.228,57.9927,58.2193,121360.0
2018-12-13 13:40:00,66.82,66.88,66.74,66.76,121384.0,58.228,58.2803,58.1583,58.1757,121384.0
2018-12-13 13:50:00,66.76,66.76,66.55,66.57,124822.0,58.1757,58.1757,57.9927,58.0101,124822.0
2018-12-13 14:00:00,66.58,66.59,66.37,66.42,196254.0,58.0188,58.0276,57.8358,57.8794,196254.0
2018-12-13 14:10:00,66.42,66.51,66.31,66.49,197632.0,57.8794,57.9578,57.7836,57.9404,197632.0
2018-12-13 14:20:00,66.49,66.56,66.38,66.49,141480.0,57.9404,58.0014,57.8446,57.9404,141480.0
2018-12-13 14:30:00,66.48,66.6,66.39,66.52,178644.0,57.9317,58.0363,57.8533,57.9666,178644.0
2018-12-13 14:40:00,66.53,66.69,66.53,66.64,117432.0,57.9753,58.1147,57.9753,58.0711,117432.0
2018-12-13 14:50:00,66.65,66.82,66.64,66.74,169047.0,58.0798,58.228,58.0711,58.1583,169047.0
2018-12-13 15:00:00,66.74,66.75,66.57,66.7,231843.0,58.1583,58.167,58.0101,58.1234,231843.0
2018-12-13 15:10:00,66.68,66.85,66.66,66.84,193792.0,58.106,58.2541,58.0886,58.2454,193792.0
2018-12-13 15:20:00,66.84,66.87,66.74,66.74,155630.0,58.2454,58.2716,58.1583,58.1583,155630.0
2018-12-13 15:30:00,66.73,66.86,66.71,66.83,223801.0,58.1496,58.2628,58.1321,58.2367,223801.0
2018-12-13 15:40:00,66.84,67.05,66.82,66.86,353238.0,58.2454,58.4284,58.228,58.2628,353238.0
2018-12-13 15:50:00,66.86,67.0,66.81,66.9,731781.0,58.2628,58.3848,58.2193,58.2977,731781.0
2018-12-14 09:30:00,64.23,64.64,63.58,64.53,1409680.0,55.971,56.3283,55.4046,56.2324,1409680.0
2018-12-14 09:40:00,64.52,64.94,64.31,64.75,571210.0,56.2237,56.5897,56.0407,56.4241,571210.0
2018-12-14 09:50:00,64.76,65.74,64.75,65.73,814993.0,56.4329,57.2869,56.4241,57.2781,814993.0
2018-12-14 10:00:00,65.73,65.75,65.41,65.58,498455.0,57.2781,57.2956,56.9993,57.1474,498455.0
2018-12-14 10:10:00,65.58,65.84,65.54,65.6,430686.0,57.1474,57.374,57.1126,57.1649,430686.0
2018-12-14 10:20:00,65.6,65.67,65.26,65.5,560147.0,57.1649,57.2259,56.8686,57.0777,560147.0
2018-12-14 10:30:00,65.5,65.58,65.14,65.24,505961.0,57.0777,57.1474,56.764,56.8511,505961.0
2018-12-14 10:40:00,65.23,65.43,64.96,65.42,360448.0,56.8424,57.0167,56.6071,57.008,360448.0
2018-12-14 10:50:00,65.41,65.41,65.02,65.04,350434.0,56.9993,56.9993,56.6594,56.6769,350434.0
2018-12-14 11:00:00,65.04,65.26,64.94,65.26,288855.0,56.6769,56.8686,56.5897,56.8686,288855.0
2018-12-14 11:10:00,65.26,65.33,65.17,65.23,269813.0,56.8686,56.9296,56.7901,56.8424,269813.0
2018-12-14 11:20:00,65.23,65.25,64.77,64.77,381826.0,56.8424,56.8599,56.4416,56.4416,381826.0
2018-12-14 11:30:00,64.77,64.93,64.69,64.78,331440.0,56.4416,56.581,56.3719,56.4503,331440.0
2018-12-14 11:40:00,64.78,64.9,64.69,64.74,343983.0,56.4503,56.5549,56.3719,56.4154,343983.0
2018-12-14 11:50:00,64.74,64.76,64.5,64.53,313986.0,56.4154,56.4329,56.2063,56.2324,313986.0
2018-12-14 12:00:00,64.54,64.73,64.53,64.7,301456.0,56.2412,56.4067,56.2324,56.3806,301456.0
2018-12-14 12:10:00,64.69,65.06,64.67,65.05,277892.0,56.3719,56.6943,56.3544,56.6856,277892.0
2018-12-14 12:20:00,65.05,65.22,65.02,65.22,206975.0,56.6856,56.8337,56.6594,56.8337,206975.0
2018-12-14 12:30:00,65.21,65.24,65.01,65.04,257022.0,56.825,56.8511,56.6507,56.6769,257022.0
2018-12-14 12:40:00,65.04,65.04,64.89,65.02,200043.0,56.6769,56.6769,56.5461,56.6594,200043.0
2018-12-14 12:50:00,65.03,65.15,65.02,65.1,112181.0,56.6681,56.7727,56.6594,56.7291,112181.0
2018-12-14 13:00:00,65.09,65.14,64.95,65.14,193517.0,56.7204,56.764,56.5984,56.764,193517.0
2018-12-14 13:10:00,65.14,65.25,65.11,65.2,227075.0,56.764,56.8599,56.7379,56.8163,227075.0
2018-12-14 13:20:00,65.19,65.21,65.12,65.16,176857.0,56.8076,56.825,56.7466,56.7814,176857.0
2018-12-14 13:30:00,65.15,65.15,64.88,64.89,199476.0,56.7727,56.7727,56.5374,56.5461,199476.0
2018-12-14 13:40:00,64.88,65.06,64.88,64.99,166415.0,56.5374,56.6943,56.5374,56.6333,166415.0
2018-12-14 13:50:00,64.99,65.06,64.93,64.95,131198.0,56.6333,56.6943,56.581,56.5984,131198.0
2018-12-14 14:00:00,64.95,65.1,64.94,65.08,146036.0,56.5984,56.7291,56.5897,56.7117,146036.0
2018-12-14 14:10:00,65.09,65.09,64.9,64.97,236520.0,56.7204,56.7204,56.5549,56.6159,236520.0
2018-12-14 14:20:00,64.97,65.3,64.96,65.29,225629.0,56.6159,56.9034,56.6071,56.8947,225629.0
2018-12-14 14:30:00,65.29,65.29,65.03,65.03,287497.0,56.8947,56.8947,56.6681,56.6681,287497.0
2018-12-14 14:40:00,65.03,65.24,65.03,65.16,229309.0,56.6681,56.8511,56.6681,56.7814,229309.0
2018-12-14 14:50:00,65.16,65.3,65.06,65.26,256344.0,56.7814,56.9034,56.6943,56.8686,256344.0
2018-12-14 15:00:00,65.26,65.4,65.24,65.26,299751.0,56.8686,56.9906,56.8511,56.8686,299751.0
2018-12-14 15:10:00,65.26,65.45,65.25,65.43,210569.0,56.8686,57.0341,56.8599,57.0167,210569.0
2018-12-14 15:20:00,65.43,65.43,65.22,65.23,249569.0,57.0167,57.0167,56.8337,56.8424,249569.0
2018-12-14 15:30:00,65.22,65.25,65.14,65.17,310173.0,56.8337,56.8599,56.764,56.7901,310173.0
2018-12-14 15:40:00,65.16,65.28,65.14,65.23,508958.0,56.7814,56.886,56.764,56.8424,508958.0
2018-12-14 15:50:00,65.24,65.48,65.23,65.33,1275879.0,56.8511,57.0603,56.8424,56.9296,1275879.0
2018-12-17 09:30:00,65.0,65.46,64.8,64.82,493020.0,56.642,57.0429,56.4677,56.4851,493020.0
2018-12-17 09:40:00,64.82,64.84,64.4,64.56,336482.0,56.4851,56.5026,56.1192,56.2586,336482.0
2018-12-17 09:50:00,64.55,64.76,64.51,64.69,292258.0,56.2499,56.4329,56.215,56.3719,292258.0
2018-12-17 10:00:00,64.7,64.84,64.55,64.81,321979.0,56.3806,56.5026,56.2499,56.4764,321979.0
2018-12-17 10:10:00,64.8,64.88,64.65,64.73,258517.0,56.4677,56.5374,56.337,56.4067,258517.0
2018-12-17 10:20:00,64.73,64.83,64.64,64.66,211809.0,56.4067,56.4939,56.3283,56.3457,211809.0
2018-12-17 10:30:00,64.65,64.74,64.46,64.5,218786.0,56.337,56.4154,56.1714,56.2063,218786.0
2018-12-17 10:40:00,64.49,64.86,64.46,64.76,222773.0,56.1976,56.52,56.1714,56.4329,222773.0
2018-12-17 10:50:00,64.76,64.94,64.68,64.94,236305.0,56.4329,56.5897,56.3632,56.5897,236305.0
2018-12-17 11:00:00,64.94,65.18,64.9,65.15,244581.0,56.5897,56.7989,56.5549,56.7727,244581.0
2018-12-17 11:10:00,65.15,65.32,65.01,65.11,335860.0,56.7727,56.9209,56.6507,56.7379,335860.0
2018-12-17 11:20:00,65.11,65.23,65.08,65.14,237918.0,56.7379,56.8424,56.7117,56.764,237918.0
2018-12-17 11:30:00,65.15,65.25,65.08,65.25,260293.0,56.7727,56.8599,56.7117,56.8599,260293.0
2018-12-17 11:40:00,65.25,65.34,65.16,65.31,267521.0,56.8599,56.9383,56.7814,56.9121,267521.0
2018-12-17 11:50:00,65.32,65.46,65.25,65.46,232080.0,56.9209,57.0429,56.8599,57.0429,232080.0
2018-12-17 12:00:00,65.46,65.63,65.43,65.51,211283.0,57.0429,57.191,57.0167,57.0864,211283.0
2018-12-17 12:10:00,65.51,65.51,65.29,65.34,178903.0,57.0864,57.0864,56.8947,56.9383,178903.0
2018-12-17 12:20:00,65.34,65.37,65.29,65.34,148798.0,56.9383,56.9644,56.8947,56.9383,148798.0
2018-12-17 12:30:00,65.34,65.38,65.15,65.16,235162.0,56.9383,56.9731,56.7727,56.7814,235162.0
2018-12-17 12:40:00,65.16,65.21,65.03,65.09,236235.0,56.7814,56.825,56.6681,56.7204,236235.0
2018-12-17 12:50:00,65.09,65.21,64.92,65.14,429843.0,56.7204,56.825,56.5723,56.764,429843.0
2018-12-17 13:00:00,65.14,65.24,65.11,65.14,184380.0,56.764,56.8511,56.7379,56.764,184380.0
2018-12-17 13:10:00,65.14,65.18,65.04,65.1,155257.0,56.764,56.7989,56.6769,56.7291,155257.0
2018-12-17 13:20:00,65.1,65.22,64.99,65.09,186248.0,56.7291,56.8337,56.6333,56.7204,186248.0
2018-12-17 13:30:00,65.09,65.2,64.88,65.02,211703.0,56.7204,56.8163,56.5374,56.6594,211703.0
2018-12-17 13:40:00,65.03,65.14,64.98,65.01,198975.0,56.6681,56.764,56.6246,56.6507,198975.0
2018-12-17 13:50:00,65.02,65.02,64.74,64.75,255927.0,56.6594,56.6594,56.4154,56.4241,255927.0
2018-12-17 14:00:00,64.74,64.85,64.63,64.64,249707.0,56.4154,56.5113,56.3196,56.3283,249707.0
2018-12-17 14:10:00,64.64,64.74,64.58,64.67,220009.0,56.3283,56.4154,56.276,56.3544,220009.0
2018-12-17 14:20:00,64.67,64.82,64.54,64.57,218531.0,56.3544,56.4851,56.2412,56.2673,218531.0
2018-12-17 14:30:00,64.58,64.72,64.57,64.68,163315.0,56.276,56.398,56.2673,56.3632,163315.0
2018-12-17 14:40:00,64.67,64.86,64.67,64.77,187803.0,56.3544,56.52,56.3544,56.4416,187803.0
2018-12-17 14:50:00,64.77,64.81,64.47,64.54,288963.0,56.4416,56.4764,56.1802,56.2412,288963.0
2018-12-17 15:00:00,64.53,64.61,64.42,64.48,239695.0,56.2324,56.3022,56.1366,56.1889,239695.0
2018-12-17 15:10:00,64.48,64.68,64.47,64.56,264421.0,56.1889,56.3632,56.1802,56.2586,264421.0
2018-12-17 15:20:00,64.55,64.58,64.19,64.29,378583.0,56.2499,56.276,55.9362,56.0233,378583.0
2018-12-17 15:30:00,64.3,64.32,64.07,64.16,419109.0,56.032,56.0494,55.8316,55.91,419109.0
2018-12-17 15:40:00,64.17,64.45,64.11,64.2,582424.0,55.9187,56.1627,55.8664,55.9449,582424.0
2018-12-17 15:50:00,64.2,64.51,64.2,64.49,1022228.0,55.9449,56.215,55.9449,56.1976,1022228.0
2018-12-18 09:30:00,64.77,65.24,64.65,64.87,400036.0,56.4416,56.8511,56.337,56.5287,400036.0
2018-12-18 09:40:00,64.88,64.94,64.63,64.78,170482.0,56.5374,56.5897,56.3196,56.4503,170482.0
2018-12-18 09:50:00,64.77,64.79,64.6,64.61,194230.0,56.4416,56.459,56.2934,56.3022,194230.0
2018-12-18 10:00:00,64.61,64.75,64.55,64.65,283278.0,56.3022,56.4241,56.2499,56.337,283278.0
2018-12-18 10:10:00,64.65,64.76,64.57,64.73,155006.0,56.337,56.4329,56.2673,56.4067,155006.0
2018-12-18 10:20:00,64.74,64.81,64.57,64.78,183738.0,56.4154,56.4764,56.2673,56.4503,183738.0
2018-12-18 10:30:00,64.78,64.87,64.73,64.83,152883.0,56.4503,56.5287,56.4067,56.4939,152883.0
2018-12-18 10:40:00,64.82,64.82,64.56,64.67,198874.0,56.4851,56.4851,56.2586,56.3544,198874.0
2018-12-18 10:50:00,64.67,64.95,64.67,64.84,181821.0,56.3544,56.5984,56.3544,56.5026,181821.0
2018-12-18 11:00:00,64.84,64.92,64.68,64.7,196065.0,56.5026,56.5723,56.3632,56.3806,196065.0
2018-12-18 11:10:00,64.7,64.85,64.69,64.76,112875.0,56.3806,56.5113,56.3719,56.4329,112875.0
2018-12-18 11:20:00,64.76,64.8,64.61,64.7,146055.0,56.4329,56.4677,56.3022,56.3806,146055.0
2018-12-18 11:30:00,64.7,64.97,64.69,64.91,155226.0,56.3806,56.6159,56.3719,56.5636,155226.0
2018-12-18 11:40:00,64.9,65.13,64.9,65.09,116412.0,56.5549,56.7553,56.5549,56.7204,116412.0
2018-12-18 11:50:00,65.09,65.13,65.01,65.01,137803.0,56.7204,56.7553,56.6507,56.6507,137803.0
2018-12-18 12:00:00,65.02,65.23,65.0,65.23,135398.0,56.6594,56.8424,56.642,56.8424,135398.0
2018-12-18 12:10:00,65.23,65.34,65.2,65.3,189308.0,56.8424,56.9383,56.8163,56.9034,189308.0
2018-12-18 12:20:00,65.3,65.38,65.21,65.22,118140.0,56.9034,56.9731,56.825,56.8337,118140.0
2018-12-18 12:30:00,65.23,65.28,65.15,65.21,95687.0,56.8424,56.886,56.7727,56.825,95687.0
2018-12-18 12:40:00,65.21,65.32,65.16,65.25,130092.0,56.825,56.9209,56.7814,56.8599,130092.0
2018-12-18 12:50:00,65.25,65.39,65.21,65.34,145678.0,56.8599,56.9819,56.825,56.9383,145678.0
2018-12-18 13:00:00,65.34,65.38,65.24,65.29,89120.0,56.9383,56.9731,56.8511,56.8947,89120.0
2018-12-18 13:10:00,65.29,65.34,65.27,65.28,76414.0,56.8947,56.9383,56.8773,56.886,76414.0
2018-12-18 13:20:00,65.27,65.35,65.19,65.21,156877.0,56.8773,56.947,56.8076,56.825,156877.0
2018-12-18 13:30:00,65.21,65.22,65.06,65.08,184891.0,56.825,56.8337,56.6943,56.7117,184891.0
2018-12-18 13:40:00,65.07,65.31,65.05,65.28,124826.0,56.703,56.9121,56.6856,56.886,124826.0
2018-12-18 13:50:00,65.28,65.29,65.1,65.21,113952.0,56.886,56.8947,56.7291,56.825,113952.0
2018-12-18 14:00:00,65.21,65.35,65.2,65.35,162946.0,56.825,56.947,56.8163,56.947,162946.0
2018-12-18 14:10:00,65.35,65.37,65.19,65.25,150287.0,56.947,56.9644,56.8076,56.8599,150287.0
2018-12-18 14:20:00,65.25,65.39,65.23,65.39,138337.0,56.8599,56.9819,56.8424,56.9819,138337.0
2018-12-18 14:30:00,65.39,65.4,65.2,65.28,179525.0,56.9819,56.9906,56.8163,56.886,179525.0
2018-12-18 14:40:00,65.28,65.32,65.01,65.08,180661.0,56.886,56.9209,56.6507,56.7117,180661.0
2018-12-18 14:50:00,65.08,65.1,64.85,64.85,132791.0,56.7117,56.7291,56.5113,56.5113,132791.0
2018-12-18 15:00:00,64.85,64.94,64.65,64.77,220490.0,56.5113,56.5897,56.337,56.4416,220490.0
2018-12-18 15:10:00,64.76,65.04,64.73,64.94,240694.0,56.4329,56.6769,56.4067,56.5897,240694.0
2018-12-18 15:20:00,64.94,64.97,64.81,64.88,171006.0,56.5897,56.6159,56.4764,56.5374,171006.0
2018-12-18 15:30:00,64.88,65.11,64.88,65.0,207199.0,56.5374,56.7379,56.5374,56.642,207199.0
2018-12-18 15:40:00,65.01,65.33,64.99,65.31,319343.0,56.6507,56.9296,56.6333,56.9121,319343.0
2018-12-18 15:50:00,65.3,65.32,64.91,64.91,846606.0,56.9034,56.9209,56.5636,56.5636,846606.0
2018-12-19 09:30:00,65.16,65.89,65.0,65.85,436936.0,56.7814,57.4176,56.642,57.3827,436936.0
2018-12-19 09:40:00,65.87,65.9,65.65,65.69,228681.0,57.4001,57.4263,57.2084,57.2433,228681.0
2018-12-19 09:50:00,65.69,65.87,65.53,65.6,275100.0,57.2433,57.4001,57.1039,57.1649,275100.0
2018-12-19 10:00:00,65.6,65.65,65.28,65.34,271367.0,57.1649,57.2084,56.886,56.9383,271367.0
2018-12-19 10:10:00,65.35,65.66,65.28,65.61,181916.0,56.947,57.2171,56.886,57.1736,181916.0
2018-12-19 10:20:00,65.61,65.69,65.34,65.69,329733.0,57.1736,57.2433,56.9383,57.2433,329733.0
2018-12-19 10:30:00,65.67,65.74,65.61,65.71,243638.0,57.2259,57.2869,57.1736,57.2607,243638.0
2018-12-19 10:40:00,65.72,65.75,65.47,65.47,123921.0,57.2694,57.2956,57.0516,57.0516,123921.0
2018-12-19 10:50:00,65.48,65.56,65.42,65.51,110287.0,57.0603,57.13,57.008,57.0864,110287.0
2018-12-19 11:00:00,65.51,65.52,65.31,65.35,107221.0,57.0864,57.0951,56.9121,56.947,107221.0
2018-12-19 11:10:00,65.35,65.36,65.12,65.19,164630.0,56.947,56.9557,56.7466,56.8076,164630.0
2018-12-19 11:20:00,65.18,65.29,65.05,65.27,152234.0,56.7989,56.8947,56.6856,56.8773,152234.0
2018-12-19 11:30:00,65.27,65.34,65.2,65.25,96500.0,56.8773,56.9383,56.8163,56.8599,96500.0
2018-12-19 11:40:00,65.26,65.29,65.08,65.28,200887.0,56.8686,56.8947,56.7117,56.886,200887.0
2018-12-19 11:50:00,65.28,65.54,65.28,65.49,165579.0,56.886,57.1126,56.886,57.069,165579.0
2018-12-19 12:00:00,65.49,65.63,65.45,65.61,82149.0,57.069,57.191,57.0341,57.1736,82149.0
2018-12-19 12:10:00,65.6,65.6,65.48,65.53,124488.0,57.1649,57.1649,57.0603,57.1039,124488.0
2018-12-19 12:20:00,65.54,65.56,65.46,65.46,150036.0,57.1126,57.13,57.0429,57.0429,150036.0
2018-12-19 12:30:00,65.46,65.48,65.4,65.45,131942.0,57.0429,57.0603,56.9906,57.0341,131942.0
2018-12-19 12:40:00,65.44,65.45,65.38,65.41,124031.0,57.0254,57.0341,56.9731,56.9993,124031.0
2018-12-19 12:50:00,65.41,65.47,65.28,65.31,148612.0,56.9993,57.0516,56.886,56.9121,148612.0
2018-12-19 13:00:00,65.31,65.35,65.26,65.28,83010.0,56.9121,56.947,56.8686,56.886,83010.0
2018-12-19 13:10:00,65.28,65.3,65.2,65.25,87055.0,56.886,56.9034,56.8163,56.8599,87055.0
2018-12-19 13:20:00,65.25,65.27,65.1,65.22,109548.0,56.8599,56.8773,56.7291,56.8337,109548.0
2018-12-19 13:30:00,65.22,65.28,65.16,65.21,100595.0,56.8337,56.886,56.7814,56.825,100595.0
2018-12-19 13:40:00,65.2,65.36,65.2,65.36,88323.0,56.8163,56.9557,56.8163,56.9557,88323.0
2018-12-19 13:50:00,65.36,65.64,65.27,65.64,127275.0,56.9557,57.1997,56.8773,57.1997,127275.0
2018-12-19 14:00:00,65.6,65.77,64.51,64.71,394085.0,57.1649,57.313,56.215,56.3893,394085.0
2018-12-19 14:10:00,64.73,65.01,64.53,64.95,308263.0,56.4067,56.6507,56.2324,56.5984,308263.0
2018-12-19 14:20:00,64.95,65.11,64.79,65.02,211618.0,56.5984,56.7379,56.459,56.6594,211618.0
2018-12-19 14:30:00,65.02,65.21,64.9,65.1,251814.0,56.6594,56.825,56.5549,56.7291,251814.0
2018-12-19 14:40:00,65.11,65.11,64.49,64.65,424726.0,56.7379,56.7379,56.1976,56.337,424726.0
2018-12-19 14:50:00,64.65,64.66,64.08,64.25,448871.0,56.337,56.3457,55.8403,55.9884,448871.0
2018-12-19 15:00:00,64.26,64.26,63.68,63.99,528090.0,55.9972,55.9972,55.4917,55.7619,528090.0
2018-12-19 15:10:00,63.98,64.16,63.77,63.96,432243.0,55.7532,55.91,55.5702,55.7357,432243.0
2018-12-19 15:20:00,63.96,64.2,63.69,63.85,439830.0,55.7357,55.9449,55.5004,55.6399,439830.0
2018-12-19 15:30:00,63.85,64.11,63.82,63.93,430930.0,55.6399,55.8664,55.6137,55.7096,430930.0
2018-12-19 15:40:00,63.94,64.28,63.76,64.27,582524.0,55.7183,56.0146,55.5614,56.0059,582524.0
2018-12-19 15:50:00,64.27,64.28,64.03,64.05,771966.0,56.0059,56.0146,55.7967,55.8142,771966.0
2018-12-20 09:30:00,63.61,63.8,63.34,63.52,514905.0,55.4307,55.5963,55.1955,55.3523,514905.0
2018-12-20 09:40:00,63.52,63.52,63.07,63.1,350788.0,55.3523,55.3523,54.9602,54.9863,350788.0
2018-12-20 09:50:00,63.11,63.37,62.84,63.36,505777.0,54.995,55.2216,54.7597,55.2129,505777.0
2018-12-20 10:00:00,63.36,63.55,63.23,63.46,380535.0,55.2129,55.3785,55.0996,55.3,380535.0
2018-12-20 10:10:00,63.45,63.52,63.33,63.35,296831.0,55.2913,55.3523,55.1867,55.2042,296831.0
2018-12-20 10:20:00,63.34,63.54,63.29,63.42,236091.0,55.1955,55.3697,55.1519,55.2652,236091.0
2018-12-20 10:30:00,63.41,63.54,63.3,63.48,269812.0,55.2565,55.3697,55.1606,55.3175,269812.0
2018-12-20 10:40:00,63.48,63.53,63.29,63.29,251228.0,55.3175,55.361,55.1519,55.1519,251228.0
2018-12-20 10:50:00,63.29,63.31,63.14,63.22,278624.0,55.1519,55.1693,55.0212,55.0909,278624.0
2018-12-20 11:00:00,63.21,63.3,63.07,63.11,275634.0,55.0822,55.1606,54.9602,54.995,275634.0
2018-12-20 11:10:00,63.11,63.19,62.95,63.05,246382.0,54.995,55.0647,54.8556,54.9427,246382.0
2018-12-20 11:20:00,63.05,63.11,62.85,62.94,336146.0,54.9427,54.995,54.7685,54.8469,336146.0
2018-12-20 11:30:00,62.94,62.95,62.64,62.69,317204.0,54.8469,54.8556,54.5855,54.629,317204.0
2018-12-20 11:40:00,62.7,62.79,62.58,62.58,273287.0,54.6377,54.7162,54.5332,54.5332,273287.0
2018-12-20 11:50:00,62.59,62.82,62.43,62.58,469254.0,54.5419,54.7423,54.4025,54.5332,469254.0
2018-12-20 12:00:00,62.59,62.8,62.51,62.56,297408.0,54.5419,54.7249,54.4722,54.5157,297408.0
2018-12-20 12:10:00,62.56,62.69,62.49,62.68,244509.0,54.5157,54.629,54.4548,54.6203,244509.0
2018-12-20 12:20:00,62.69,62.81,62.64,62.78,289584.0,54.629,54.7336,54.5855,54.7075,289584.0
2018-12-20 12:30:00,62.78,62.84,62.48,62.5,278418.0,54.7075,54.7597,54.446,54.4635,278418.0
2018-12-20 12:40:00,62.49,62.5,62.33,62.39,319311.0,54.4548,54.4635,54.3153,54.3676,319311.0
2018-12-20 12:50:00,62.39,62.54,62.26,62.51,258358.0,54.3676,54.4983,54.2543,54.4722,258358.0
2018-12-20 13:00:00,62.52,62.53,62.31,62.35,205441.0,54.4809,54.4896,54.2979,54.3328,205441.0
2018-12-20 13:10:00,62.35,62.57,62.32,62.45,187746.0,54.3328,54.5245,54.3066,54.4199,187746.0
2018-12-20 13:20:00,62.45,62.55,62.41,62.46,232279.0,54.4199,54.507,54.385,54.4286,232279.0
2018-12-20 13:30:00,62.46,62.46,62.28,62.41,245043.0,54.4286,54.4286,54.2718,54.385,245043.0
2018-12-20 13:40:00,62.41,62.43,62.23,62.36,464047.0,54.385,54.4025,54.2282,54.3415,464047.0
2018-12-20 13:50:00,62.36,62.37,62.06,62.06,398230.0,54.3415,54.3502,54.08,54.08,398230.0
2018-12-20 14:00:00,62.05,62.06,61.72,61.81,662687.0,54.0713,54.08,53.7838,53.8622,662687.0
2018-12-20 14:10:00,61.81,61.82,61.44,61.45,855539.0,53.8622,53.8709,53.5398,53.5485,855539.0
2018-12-20 14:20:00,61.46,62.03,61.45,62.03,553533.0,53.5572,54.0539,53.5485,54.0539,553533.0
2018-12-20 14:30:00,62.03,62.33,61.94,62.13,350641.0,54.0539,54.3153,53.9755,54.141,350641.0
2018-12-20 14:40:00,62.13,62.72,62.12,62.66,392910.0,54.141,54.6552,54.1323,54.6029,392910.0
2018-12-20 14:50:00,62.66,62.66,62.32,62.39,365147.0,54.6029,54.6029,54.3066,54.3676,365147.0
2018-12-20 15:00:00,62.39,62.53,62.2,62.52,420129.0,54.3676,54.4896,54.202,54.4809,420129.0
2018-12-20 15:10:00,62.52,62.66,62.42,62.53,425986.0,54.4809,54.6029,54.3938,54.4896,425986.0
2018-12-20 15:20:00,62.53,62.8,62.52,62.58,461588.0,54.4896,54.7249,54.4809,54.5332,461588.0
2018-12-20 15:30:00,62.59,62.82,62.57,62.72,740444.0,54.5419,54.7423,54.5245,54.6552,740444.0
2018-12-20 15:40:00,62.72,62.72,62.16,62.19,770181.0,54.6552,54.6552,54.1672,54.1933,770181.0
2018-12-20 15:50:00,62.19,62.23,62.0,62.15,1480780.0,54.1933,54.2282,54.0278,54.1585,1480780.0
2018-12-21 09:30:00,62.42,62.8,62.14,62.37,2785497.0,54.3938,54.7249,54.1498,54.3502,2785497.0
2018-12-21 09:40:00,62.37,62.69,62.36,62.63,255967.0,54.3502,54.629,54.3415,54.5767,255967.0
2018-12-21 09:50:00,62.63,62.75,62.6,62.69,164269.0,54.5767,54.6813,54.5506,54.629,164269.0
2018-12-21 10:00:00,62.69,62.75,62.45,62.58,239243.0,54.629,54.6813,54.4199,54.5332,239243.0
2018-12-21 10:10:00,62.58,63.2,62.56,63.04,407963.0,54.5332,55.0735,54.5157,54.934,407963.0
2018-12-21 10:20:00,63.03,63.21,62.94,63.12,242035.0,54.9253,55.0822,54.8469,55.0037,242035.0
2018-12-21 10:30:00,63.12,63.19,62.84,62.92,212030.0,55.0037,55.0647,54.7597,54.8295,212030.0
2018-12-21 10:40:00,62.92,63.06,62.85,62.92,219037.0,54.8295,54.9515,54.7685,54.8295,219037.0
2018-12-21 10:50:00,62.92,62.95,62.68,62.72,244116.0,54.8295,54.8556,54.6203,54.6552,244116.0
2018-12-21 11:00:00,62.72,62.73,62.31,62.33,392390.0,54.6552,54.6639,54.2979,54.3153,392390.0
2018-12-21 11:10:00,62.34,62.66,62.33,62.64,178612.0,54.324,54.6029,54.3153,54.5855,178612.0
2018-12-21 11:20:00,62.63,62.72,62.5,62.71,204437.0,54.5767,54.6552,54.4635,54.6465,204437.0
2018-12-21 11:30:00,62.71,62.75,62.44,62.51,439865.0,54.6465,54.6813,54.4112,54.4722,439865.0
2018-12-21 11:40:00,62.51,62.51,62.26,62.28,214973.0,54.4722,54.4722,54.2543,54.2718,214973.0
2018-12-21 11:50:00,62.29,62.48,62.25,62.29,216522.0,54.2805,54.446,54.2456,54.2805,216522.0
2018-12-21 12:00:00,62.3,62.38,62.17,62.32,223856.0,54.2892,54.3589,54.1759,54.3066,223856.0
2018-12-21 12:10:00,62.3,62.31,62.07,62.08,191036.0,54.2892,54.2979,54.0888,54.0975,191036.0
2018-12-21 12:20:00,62.08,62.12,61.95,61.97,206995.0,54.0975,54.1323,53.9842,54.0016,206995.0
2018-12-21 12:30:00,61.97,62.07,61.7,62.0,281542.0,54.0016,54.0888,53.7663,54.0278,281542.0
2018-12-21 12:40:00,61.99,62.08,61.88,61.99,421006.0,54.019,54.0975,53.9232,54.019,421006.0
2018-12-21 12:50:00,62.0,62.04,61.7,61.81,200106.0,54.0278,54.0626,53.7663,53.8622,200106.0
2018-12-21 13:00:00,61.82,61.93,61.69,61.82,208456.0,53.8709,53.9668,53.7576,53.8709,208456.0
2018-12-21 13:10:00,61.82,61.9,61.68,61.86,243484.0,53.8709,53.9406,53.7489,53.9058,243484.0
2018-12-21 13:20:00,61.87,62.24,61.85,62.09,307627.0,53.9145,54.2369,53.897,54.1062,307627.0
2018-12-21 13:30:00,62.1,62.27,62.03,62.2,149600.0,54.1149,54.263,54.0539,54.202,149600.0
2018-12-21 13:40:00,62.2,62.36,62.07,62.07,188669.0,54.202,54.3415,54.0888,54.0888,188669.0
2018-12-21 13:50:00,62.08,62.14,61.94,62.06,145984.0,54.0975,54.1498,53.9755,54.08,145984.0
2018-12-21 14:00:00,62.06,62.08,61.92,62.01,139117.0,54.08,54.0975,53.958,54.0365,139117.0
2018-12-21 14:10:00,62.0,62.13,61.88,62.11,206631.0,54.0278,54.141,53.9232,54.1236,206631.0
2018-12-21 14:20:00,62.12,62.18,61.87,61.94,164853.0,54.1323,54.1846,53.9145,53.9755,164853.0
2018-12-21 14:30:00,61.95,61.98,61.86,61.94,131602.0,53.9842,54.0103,53.9058,53.9755,131602.0
2018-12-21 14:40:00,61.94,61.98,61.77,61.88,150301.0,53.9755,54.0103,53.8273,53.9232,150301.0
2018-12-21 14:50:00,61.89,62.07,61.78,61.95,162807.0,53.9319,54.0888,53.836,53.9842,162807.0
2018-12-21 15:00:00,61.94,61.99,61.83,61.87,178425.0,53.9755,54.019,53.8796,53.9145,178425.0
2018-12-21 15:10:00,61.87,61.87,61.55,61.64,266722.0,53.9145,53.9145,53.6356,53.714,266722.0
2018-12-21 15:20:00,61.64,61.79,61.59,61.59,333188.0,53.714,53.8448,53.6705,53.6705,333188.0
2018-12-21 15:30:00,61.58,61.74,61.41,61.44,405770.0,53.6618,53.8012,53.5136,53.5398,405770.0
2018-12-21 15:40:00,61.44,61.85,61.41,61.75,622886.0,53.5398,53.897,53.5136,53.8099,622886.0
2018-12-21 15:50:00,61.74,61.76,61.38,61.39,1324190.0,53.8012,53.8186,53.4875,53.4962,1324190.0
2018-12-24 09:30:00,61.44,61.82,61.3,61.43,401789.0,53.5398,53.8709,53.4178,53.5311,401789.0
2018-12-24 09:40:00,61.44,61.44,60.9,61.13,172539.0,53.5398,53.5398,53.0692,53.2696,172539.0
2018-12-24 09:50:00,61.12,61.2,60.9,60.99,180367.0,53.2609,53.3306,53.0692,53.1476,180367.0
2018-12-24 10:00:00,60.99,60.99,60.42,60.64,318185.0,53.1476,53.1476,52.6509,52.8426,318185.0
2018-12-24 10:10:00,60.63,60.91,60.6,60.76,290326.0,52.8339,53.0779,52.8078,52.9472,290326.0
2018-12-24 10:20:00,60.77,60.94,60.66,60.89,273415.0,52.9559,53.1041,52.8601,53.0605,273415.0
2018-12-24 10:30:00,60.89,61.15,60.87,61.12,385921.0,53.0605,53.2871,53.0431,53.2609,385921.0
2018-12-24 10:40:00,61.13,61.5,61.13,61.4,215733.0,53.2696,53.592,53.2696,53.5049,215733.0
2018-12-24 10:50:00,61.4,61.41,61.14,61.26,203851.0,53.5049,53.5136,53.2783,53.3829,203851.0
2018-12-24 11:00:00,61.26,61.37,60.93,61.03,317317.0,53.3829,53.4788,53.0953,53.1825,317317.0
2018-12-24 11:10:00,61.02,61.18,60.94,61.07,214416.0,53.1738,53.3132,53.1041,53.2173,214416.0
2018-12-24 11:20:00,61.07,61.11,60.85,60.87,135275.0,53.2173,53.2522,53.0256,53.0431,135275.0
2018-12-24 11:30:00,60.88,61.02,60.84,60.98,149471.0,53.0518,53.1738,53.0169,53.1389,149471.0
2018-12-24 11:40:00,60.99,61.11,60.72,60.78,200924.0,53.1476,53.2522,52.9123,52.9646,200924.0
2018-12-24 11:50:00,60.78,60.97,60.74,60.88,156472.0,52.9646,53.1302,52.9298,53.0518,156472.0
2018-12-24 12:00:00,60.88,61.01,60.69,60.69,170004.0,53.0518,53.1651,52.8862,52.8862,170004.0
2018-12-24 12:10:00,60.7,60.82,60.63,60.72,173426.0,52.8949,52.9995,52.8339,52.9123,173426.0
2018-12-24 12:20:00,60.73,60.86,60.56,60.63,220703.0,52.9211,53.0343,52.7729,52.8339,220703.0
2018-12-24 12:30:00,60.63,60.83,60.55,60.79,197142.0,52.8339,53.0082,52.7642,52.9733,197142.0
2018-12-24 12:40:00,60.78,60.94,60.72,60.92,297491.0,52.9646,53.1041,52.9123,53.0866,297491.0
2018-12-24 12:50:00,60.92,60.94,60.54,60.6,592327.0,53.0866,53.1041,52.7555,52.8078,592327.0
2018-12-26 09:30:00,60.95,61.54,60.67,61.46,404599.0,53.1128,53.6269,52.8688,53.5572,404599.0
2018-12-26 09:40:00,61.46,61.71,61.41,61.71,288168.0,53.5572,53.775,53.5136,53.775,288168.0
2018-12-26 09:50:00,61.71,61.79,61.37,61.39,331829.0,53.775,53.8448,53.4788,53.4962,331829.0
2018-12-26 10:00:00,61.39,61.54,61.2,61.49,191703.0,53.4962,53.6269,53.3306,53.5833,191703.0
2018-12-26 10:10:00,61.49,61.5,61.13,61.26,260931.0,53.5833,53.592,53.2696,53.3829,260931.0
2018-12-26 10:20:00,61.25,61.7,61.24,61.61,225529.0,53.3742,53.7663,53.3655,53.6879,225529.0
2018-12-26 10:30:00,61.61,61.66,61.39,61.39,163229.0,53.6879,53.7315,53.4962,53.4962,163229.0
2018-12-26 10:40:00,61.4,61.5,61.18,61.49,202164.0,53.5049,53.592,53.3132,53.5833,202164.0
2018-12-26 10:50:00,61.5,61.57,61.18,61.23,240448.0,53.592,53.653,53.3132,53.3568,240448.0
2018-12-26 11:00:00,61.24,61.56,61.24,61.46,209276.0,53.3655,53.6443,53.3655,53.5572,209276.0
2018-12-26 11:10:00,61.45,61.8,61.44,61.78,257842.0,53.5485,53.8535,53.5398,53.836,257842.0
2018-12-26 11:20:00,61.78,61.83,61.65,61.8,128777.0,53.836,53.8796,53.7228,53.8535,128777.0
2018-12-26 11:30:00,61.8,61.85,61.68,61.83,195812.0,53.8535,53.897,53.7489,53.8796,195812.0
2018-12-26 11:40:00,61.83,61.95,61.8,61.9,256805.0,53.8796,53.9842,53.8535,53.9406,256805.0
2018-12-26 11:50:00,61.9,61.97,61.77,61.97,195424.0,53.9406,54.0016,53.8273,54.0016,195424.0
2018-12-26 12:00:00,61.97,62.15,61.95,62.14,244604.0,54.0016,54.1585,53.9842,54.1498,244604.0
2018-12-26 12:10:00,62.13,62.33,62.09,62.18,234682.0,54.141,54.3153,54.1062,54.1846,234682.0
2018-12-26 12:20:00,62.18,62.42,62.18,62.25,266064.0,54.1846,54.3938,54.1846,54.2456,266064.0
2018-12-26 12:30:00,62.26,62.37,62.19,62.32,208628.0,54.2543,54.3502,54.1933,54.3066,208628.0
2018-12-26 12:40:00,62.33,62.49,62.31,62.38,149815.0,54.3153,54.4548,54.2979,54.3589,149815.0
2018-12-26 12:50:00,62.38,62.6,62.35,62.46,425553.0,54.3589,54.5506,54.3328,54.4286,425553.0
2018-12-26 13:00:00,62.47,62.5,62.16,62.2,194235.0,54.4373,54.4635,54.1672,54.202,194235.0
2018-12-26 13:10:00,62.19,62.26,62.0,62.01,202909.0,54.1933,54.2543,54.0278,54.0365,202909.0
2018-12-26 13:20:00,62.0,62.22,61.98,62.13,128095.0,54.0278,54.2195,54.0103,54.141,128095.0
2018-12-26 13:30:00,62.12,62.23,62.1,62.21,124589.0,54.1323,54.2282,54.1149,54.2108,124589.0
2018-12-26 13:40:00,62.22,62.41,62.21,62.41,192367.0,54.2195,54.385,54.2108,54.385,192367.0
2018-12-26 13:50:00,62.41,62.61,62.38,62.54,142493.0,54.385,54.5593,54.3589,54.4983,142493.0
2018-12-26 14:00:00,62.55,62.55,62.31,62.37,143286.0,54.507,54.507,54.2979,54.3502,143286.0
2018-12-26 14:10:00,62.36,62.36,62.03,62.07,293313.0,54.3415,54.3415,54.0539,54.0888,293313.0
2018-12-26 14:20:00,62.07,62.14,61.99,62.08,168550.0,54.0888,54.1498,54.019,54.0975,168550.0
2018-12-26 14:30:00,62.08,62.36,62.07,62.34,180659.0,54.0975,54.3415,54.0888,54.324,180659.0
2018-12-26 14:40:00,62.34,62.41,62.28,62.3,189050.0,54.324,54.385,54.2718,54.2892,189050.0
2018-12-26 14:50:00,62.31,62.51,62.31,62.5,182803.0,54.2979,54.4722,54.2979,54.4635,182803.0
2018-12-26 15:00:00,62.49,62.57,62.45,62.54,271687.0,54.4548,54.5245,54.4199,54.4983,271687.0
2018-12-26 15:10:00,62.53,62.62,62.46,62.47,257188.0,54.4896,54.568,54.4286,54.4373,257188.0
2018-12-26 15:20:00,62.47,62.74,62.46,62.71,221432.0,54.4373,54.6726,54.4286,54.6465,221432.0
2018-12-26 15:30:00,62.7,62.93,62.66,62.87,358355.0,54.6377,54.8382,54.6029,54.7859,358355.0
2018-12-26 15:40:00,62.86,63.0,62.78,62.93,415241.0,54.7772,54.8992,54.7075,54.8382,415241.0
2018-12-26 15:50:00,62.93,63.23,62.8,63.09,2169187.0,54.8382,55.0996,54.7249,54.9776,2169187.0
2018-12-27 09:30:00,62.58,63.1,62.5,62.58,548386.0,54.5332,54.9863,54.4635,54.5332,548386.0
2018-12-27 09:40:00,62.59,62.61,62.1,62.16,196164.0,54.5419,54.5593,54.1149,54.1672,196164.0
2018-12-27 09:50:00,62.15,62.34,62.04,62.31,168836.0,54.1585,54.324,54.0626,54.2979,168836.0
2018-12-27 10:00:00,62.3,62.53,62.14,62.15,275255.0,54.2892,54.4896,54.1498,54.1585,275255.0
2018-12-27 10:10:00,62.15,62.22,61.85,61.85,265256.0,54.1585,54.2195,53.897,53.897,265256.0
2018-12-27 10:20:00,61.85,62.16,61.75,62.13,271196.0,53.897,54.1672,53.8099,54.141,271196.0
2018-12-27 10:30:00,62.12,62.47,62.0,62.36,153040.0,54.1323,54.4373,54.0278,54.3415,153040.0
2018-12-27 10:40:00,62.35,62.61,62.27,62.53,158442.0,54.3328,54.5593,54.263,54.4896,158442.0
2018-12-27 10:50:00,62.54,62.54,62.31,62.41,131004.0,54.4983,54.4983,54.2979,54.385,131004.0
2018-12-27 11:00:00,62.4,62.45,62.23,62.33,113929.0,54.3763,54.4199,54.2282,54.3153,113929.0
2018-12-27 11:10:00,62.32,62.56,62.2,62.54,129813.0,54.3066,54.5157,54.202,54.4983,129813.0
2018-12-27 11:20:00,62.54,62.58,62.38,62.51,166359.0,54.4983,54.5332,54.3589,54.4722,166359.0
2018-12-27 11:30:00,62.52,62.68,62.45,62.51,227753.0,54.4809,54.6203,54.4199,54.4722,227753.0
2018-12-27 11:40:00,62.51,62.52,62.23,62.37,118258.0,54.4722,54.4809,54.2282,54.3502,118258.0
2018-12-27 11:50:00,62.37,62.54,62.35,62.49,131815.0,54.3502,54.4983,54.3328,54.4548,131815.0
2018-12-27 12:00:00,62.49,62.49,62.21,62.22,104474.0,54.4548,54.4548,54.2108,54.2195,104474.0
2018-12-27 12:10:00,62.22,62.34,62.09,62.29,123368.0,54.2195,54.324,54.1062,54.2805,123368.0
2018-12-27 12:20:00,62.29,62.3,61.91,62.02,157937.0,54.2805,54.2892,53.9493,54.0452,157937.0
2018-12-27 12:30:00,62.02,62.2,61.95,62.14,115558.0,54.0452,54.202,53.9842,54.1498,115558.0
2018-12-27 12:40:00,62.14,62.23,61.97,62.18,111846.0,54.1498,54.2282,54.0016,54.1846,111846.0
2018-12-27 12:50:00,62.17,62.33,62.14,62.2,135748.0,54.1759,54.3153,54.1498,54.202,135748.0
2018-12-27 13:00:00,62.19,62.33,62.09,62.26,111720.0,54.1933,54.3153,54.1062,54.2543,111720.0
2018-12-27 13:10:00,62.26,62.3,62.11,62.19,108007.0,54.2543,54.2892,54.1236,54.1933,108007.0
2018-12-27 13:20:00,62.19,62.24,62.04,62.08,93969.0,54.1933,54.2369,54.0626,54.0975,93969.0
2018-12-27 13:30:00,62.07,62.15,62.04,62.05,104086.0,54.0888,54.1585,54.0626,54.0713,104086.0
2018-12-27 13:40:00,62.05,62.08,61.79,61.84,156021.0,54.0713,54.0975,53.8448,53.8883,156021.0
2018-12-27 13:50:00,61.85,61.91,61.69,61.89,184635.0,53.897,53.9493,53.7576,53.9319,184635.0
2018-12-27 14:00:00,61.88,61.9,61.65,61.72,205584.0,53.9232,53.9406,53.7228,53.7838,205584.0
2018-12-27 14:10:00,61.72,61.83,61.62,61.68,197069.0,53.7838,53.8796,53.6966,53.7489,197069.0
2018-12-27 14:20:00,61.68,61.81,61.63,61.8,175303.0,53.7489,53.8622,53.7053,53.8535,175303.0
2018-12-27 14:30:00,61.8,61.81,61.62,61.77,156681.0,53.8535,53.8622,53.6966,53.8273,156681.0
2018-12-27 14:40:00,61.76,62.04,61.76,61.96,209294.0,53.8186,54.0626,53.8186,53.9929,209294.0
2018-12-27 14:50:00,61.95,62.2,61.89,62.18,176091.0,53.9842,54.202,53.9319,54.1846,176091.0
2018-12-27 15:00:00,62.18,62.23,61.95,62.22,190618.0,54.1846,54.2282,53.9842,54.2195,190618.0
2018-12-27 15:10:00,62.22,62.46,62.12,62.36,227064.0,54.2195,54.4286,54.1323,54.3415,227064.0
2018-12-27 15:20:00,62.36,62.8,62.35,62.72,367148.0,54.3415,54.7249,54.3328,54.6552,367148.0
2018-12-27 15:30:00,62.73,63.02,62.57,62.94,570317.0,54.6639,54.9166,54.5245,54.8469,570317.0
2018-12-27 15:40:00,62.94,63.17,62.85,63.03,981472.0,54.8469,55.0473,54.7685,54.9253,981472.0
2018-12-27 15:50:00,63.02,63.24,62.74,63.22,1061355.0,54.9166,55.1083,54.6726,55.0909,1061355.0
2018-12-28 09:30:00,63.32,63.62,63.29,63.45,314647.0,55.178,55.4394,55.1519,55.2913,314647.0
2018-12-28 09:40:00,63.45,63.8,63.39,63.72,310765.0,55.2913,55.5963,55.239,55.5266,310765.0
2018-12-28 09:50:00,63.73,64.03,63.69,64.01,258085.0,55.5353,55.7967,55.5004,55.7793,258085.0
2018-12-28 10:00:00,64.0,64.1,63.71,63.74,247089.0,55.7706,55.8577,55.5179,55.544,247089.0
2018-12-28 10:10:00,63.75,63.84,63.58,63.73,220017.0,55.5527,55.6312,55.4046,55.5353,220017.0
2018-12-28 10:20:00,63.73,63.88,63.46,63.49,190370.0,55.5353,55.666,55.3,55.3262,190370.0
2018-12-28 10:30:00,63.49,63.58,63.23,63.37,160074.0,55.3262,55.4046,55.0996,55.2216,160074.0
2018-12-28 10:40:00,63.35,63.58,63.32,63.54,142342.0,55.2042,55.4046,55.178,55.3697,142342.0
2018-12-28 10:50:00,63.54,63.75,63.44,63.44,135484.0,55.3697,55.5527,55.2826,55.2826,135484.0
2018-12-28 11:00:00,63.45,63.58,63.37,63.57,114293.0,55.2913,55.4046,55.2216,55.3959,114293.0
2018-12-28 11:10:00,63.56,63.62,63.3,63.34,180170.0,55.3872,55.4394,55.1606,55.1955,180170.0
2018-12-28 11:20:00,63.34,63.46,63.28,63.44,115325.0,55.1955,55.3,55.1432,55.2826,115325.0
2018-12-28 11:30:00,63.44,63.59,63.35,63.54,127938.0,55.2826,55.4133,55.2042,55.3697,127938.0
2018-12-28 11:40:00,63.54,63.56,63.34,63.44,110695.0,55.3697,55.3872,55.1955,55.2826,110695.0
2018-12-28 11:50:00,63.44,63.63,63.39,63.59,98770.0,55.2826,55.4482,55.239,55.4133,98770.0
2018-12-28 12:00:00,63.59,63.75,63.57,63.65,156192.0,55.4133,55.5527,55.3959,55.4656,156192.0
2018-12-28 12:10:00,63.64,63.66,63.39,63.42,99961.0,55.4569,55.4743,55.239,55.2652,99961.0
2018-12-28 12:20:00,63.42,63.6,63.42,63.59,82735.0,55.2652,55.422,55.2652,55.4133,82735.0
2018-12-28 12:30:00,63.6,63.77,63.6,63.77,86233.0,55.422,55.5702,55.422,55.5702,86233.0
2018-12-28 12:40:00,63.76,63.82,63.62,63.64,93388.0,55.5614,55.6137,55.4394,55.4569,93388.0
2018-12-28 12:50:00,63.65,63.68,63.47,63.52,84476.0,55.4656,55.4917,55.3087,55.3523,84476.0
2018-12-28 13:00:00,63.52,63.58,63.45,63.56,92459.0,55.3523,55.4046,55.2913,55.3872,92459.0
2018-12-28 13:10:00,63.56,63.68,63.51,63.55,83849.0,55.3872,55.4917,55.3436,55.3785,83849.0
2018-12-28 13:20:00,63.55,63.56,63.39,63.43,76018.0,55.3785,55.3872,55.239,55.2739,76018.0
2018-12-28 13:30:00,63.43,63.5,63.31,63.45,91487.0,55.2739,55.3349,55.1693,55.2913,91487.0
2018-12-28 13:40:00,63.45,63.59,63.42,63.59,82747.0,55.2913,55.4133,55.2652,55.4133,82747.0
2018-12-28 13:50:00,63.58,63.65,63.5,63.57,88540.0,55.4046,55.4656,55.3349,55.3959,88540.0
2018-12-28 14:00:00,63.57,63.8,63.57,63.77,116680.0,55.3959,55.5963,55.3959,55.5702,116680.0
2018-12-28 14:10:00,63.77,63.94,63.71,63.82,140157.0,55.5702,55.7183,55.5179,55.6137,140157.0
2018-12-28 14:20:00,63.83,63.88,63.69,63.7,93651.0,55.6224,55.666,55.5004,55.5092,93651.0
2018-12-28 14:30:00,63.7,63.91,63.67,63.9,133335.0,55.5092,55.6922,55.483,55.6834,133335.0
2018-12-28 14:40:00,63.89,63.97,63.83,63.96,162226.0,55.6747,55.7444,55.6224,55.7357,162226.0
2018-12-28 14:50:00,63.95,64.12,63.92,64.0,211611.0,55.727,55.8752,55.7009,55.7706,211611.0
2018-12-28 15:00:00,64.0,64.03,63.61,63.66,191146.0,55.7706,55.7967,55.4307,55.4743,191146.0
2018-12-28 15:10:00,63.65,63.79,63.53,63.58,143496.0,55.4656,55.5876,55.361,55.4046,143496.0
2018-12-28 15:20:00,63.58,63.59,63.19,63.3,182238.0,55.4046,55.4133,55.0647,55.1606,182238.0
2018-12-28 15:30:00,63.3,63.43,63.18,63.23,239634.0,55.1606,55.2739,55.056,55.0996,239634.0
2018-12-28 15:40:00,63.23,63.34,63.18,63.34,317878.0,55.0996,55.1955,55.056,55.1955,317878.0
2018-12-28 15:50:00,63.34,63.53,63.17,63.42,624344.0,55.1955,55.361,55.0473,55.2652,624344.0
2018-12-31 09:30:00,63.77,64.02,63.66,63.9,222620.0,55.5702,55.788,55.4743,55.6834,222620.0
2018-12-31 09:40:00,63.9,64.17,63.89,64.1,126059.0,55.6834,55.9187,55.6747,55.8577,126059.0
2018-12-31 09:50:00,64.11,64.25,64.05,64.18,126457.0,55.8664,55.9884,55.8142,55.9274,126457.0
2018-12-31 10:00:00,64.18,64.24,64.07,64.16,94116.0,55.9274,55.9797,55.8316,55.91,94116.0
2018-12-31 10:10:00,64.15,64.22,64.05,64.14,129961.0,55.9013,55.9623,55.8142,55.8926,129961.0
2018-12-31 10:20:00,64.14,64.27,64.11,64.26,101561.0,55.8926,56.0059,55.8664,55.9972,101561.0
2018-12-31 10:30:00,64.26,64.27,64.03,64.2,128314.0,55.9972,56.0059,55.7967,55.9449,128314.0
2018-12-31 10:40:00,64.2,64.25,64.11,64.16,136650.0,55.9449,55.9884,55.8664,55.91,136650.0
2018-12-31 10:50:00,64.15,64.16,64.05,64.15,94981.0,55.9013,55.91,55.8142,55.9013,94981.0
2018-12-31 11:00:00,64.16,64.24,64.05,64.17,105834.0,55.91,55.9797,55.8142,55.9187,105834.0
2018-12-31 11:10:00,64.16,64.21,64.05,64.09,148053.0,55.91,55.9536,55.8142,55.849,148053.0
2018-12-31 11:20:00,64.09,64.15,63.97,64.13,120251.0,55.849,55.9013,55.7444,55.8839,120251.0
2018-12-31 11:30:00,64.13,64.13,63.88,64.0,115770.0,55.8839,55.8839,55.666,55.7706,115770.0
2018-12-31 11:40:00,63.99,64.11,63.88,64.09,91445.0,55.7619,55.8664,55.666,55.849,91445.0
2018-12-31 11:50:00,64.09,64.16,63.99,64.13,100613.0,55.849,55.91,55.7619,55.8839,100613.0
2018-12-31 12:00:00,64.14,64.21,64.05,64.18,102684.0,55.8926,55.9536,55.8142,55.9274,102684.0
2018-12-31 12:10:00,64.18,64.21,64.06,64.12,123119.0,55.9274,55.9536,55.8229,55.8752,123119.0
2018-12-31 12:20:00,64.12,64.28,64.11,64.28,96667.0,55.8752,56.0146,55.8664,56.0146,96667.0
2018-12-31 12:30:00,64.29,64.39,64.21,64.38,78318.0,56.0233,56.1104,55.9536,56.1017,78318.0
2018-12-31 12:40:00,64.37,64.37,64.29,64.37,73181.0,56.093,56.093,56.0233,56.093,73181.0
2018-12-31 12:50:00,64.37,64.41,64.28,64.39,77982.0,56.093,56.1279,56.0146,56.1104,77982.0
2018-12-31 13:00:00,64.4,64.47,64.37,64.38,117780.0,56.1192,56.1802,56.093,56.1017,117780.0
2018-12-31 13:10:00,64.38,64.47,64.34,64.46,85464.0,56.1017,56.1802,56.0669,56.1714,85464.0
2018-12-31 13:20:00,64.46,64.58,64.44,64.58,90307.0,56.1714,56.276,56.154,56.276,90307.0
2018-12-31 13:30:00,64.58,64.61,64.5,64.53,131759.0,56.276,56.3022,56.2063,56.2324,131759.0
2018-12-31 13:40:00,64.53,64.58,64.4,64.42,84432.0,56.2324,56.276,56.1192,56.1366,84432.0
2018-12-31 13:50:00,64.42,64.42,64.29,64.39,93504.0,56.1366,56.1366,56.0233,56.1104,93504.0
2018-12-31 14:00:00,64.39,64.43,64.26,64.41,100729.0,56.1104,56.1453,55.9972,56.1279,100729.0
2018-12-31 14:10:00,64.4,64.42,64.23,64.4,207764.0,56.1192,56.1366,55.971,56.1192,207764.0
2018-12-31 14:20:00,64.41,64.44,64.17,64.21,141273.0,56.1279,56.154,55.9187,55.9536,141273.0
2018-12-31 14:30:00,64.21,64.25,64.15,64.24,105860.0,55.9536,55.9884,55.9013,55.9797,105860.0
2018-12-31 14:40:00,64.24,64.33,64.19,64.33,94614.0,55.9797,56.0582,55.9362,56.0582,94614.0
2018-12-31 14:50:00,64.33,64.43,64.26,64.28,105950.0,56.0582,56.1453,55.9972,56.0146,105950.0
2018-12-31 15:00:00,64.28,64.39,64.22,64.22,116443.0,56.0146,56.1104,55.9623,55.9623,116443.0
2018-12-31 15:10:00,64.21,64.26,64.13,64.19,131828.0,55.9536,55.9972,55.8839,55.9362,131828.0
2018-12-31 15:20:00,64.19,64.29,64.13,64.19,122868.0,55.9362,56.0233,55.8839,55.9362,122868.0
2018-12-31 15:30:00,64.21,64.34,64.21,64.29,151336.0,55.9536,56.0669,55.9536,56.0233,151336.0
2018-12-31 15:40:00,64.29,64.42,64.21,64.24,361262.0,56.0233,56.1366,55.9536,55.9797,361262.0
2018-12-31 15:50:00,64.23,64.44,63.99,64.44,912896.0,55.971,56.154,55.7619,56.154,912896.0
2019-01-02 09:30:00,63.68,63.98,63.5,63.88,364665.0,55.4917,55.7532,55.3349,55.666,364665.0
2019-01-02 09:40:00,63.89,63.94,63.71,63.8,225574.0,55.6747,55.7183,55.5179,55.5963,225574.0
2019-01-02 09:50:00,63.8,63.82,63.58,63.62,136363.0,55.5963,55.6137,55.4046,55.4394,136363.0
2019-01-02 10:00:00,63.61,63.8,63.45,63.79,234889.0,55.4307,55.5963,55.2913,55.5876,234889.0
2019-01-02 10:10:00,63.79,63.8,63.42,63.49,187569.0,55.5876,55.5963,55.2652,55.3262,187569.0
2019-01-02 10:20:00,63.49,63.51,63.21,63.22,156764.0,55.3262,55.3436,55.0822,55.0909,156764.0
2019-01-02 10:30:00,63.23,63.43,63.2,63.41,119419.0,55.0996,55.2739,55.0735,55.2565,119419.0
2019-01-02 10:40:00,63.42,63.53,63.39,63.39,122560.0,55.2652,55.361,55.239,55.239,122560.0
2019-01-02 10:50:00,63.4,63.53,63.34,63.47,142989.0,55.2477,55.361,55.1955,55.3087,142989.0
2019-01-02 11:00:00,63.48,63.61,63.43,63.54,155740.0,55.3175,55.4307,55.2739,55.3697,155740.0
2019-01-02 11:10:00,63.55,63.64,63.52,63.6,174795.0,55.3785,55.4569,55.3523,55.422,174795.0
2019-01-02 11:20:00,63.61,63.73,63.5,63.52,175918.0,55.4307,55.5353,55.3349,55.3523,175918.0
2019-01-02 11:30:00,63.51,63.56,63.43,63.49,110531.0,55.3436,55.3872,55.2739,55.3262,110531.0
2019-01-02 11:40:00,63.5,63.64,63.47,63.62,183088.0,55.3349,55.4569,55.3087,55.4394,183088.0
2019-01-02 11:50:00,63.62,63.63,63.34,63.35,116927.0,55.4394,55.4482,55.1955,55.2042,116927.0
2019-01-02 12:00:00,63.35,63.5,63.32,63.4,130745.0,55.2042,55.3349,55.178,55.2477,130745.0
2019-01-02 12:10:00,63.4,63.52,63.38,63.5,112072.0,55.2477,55.3523,55.2303,55.3349,112072.0
2019-01-02 12:20:00,63.49,63.53,63.45,63.51,115024.0,55.3262,55.361,55.2913,55.3436,115024.0
2019-01-02 12:30:00,63.51,63.73,63.5,63.65,172424.0,55.3436,55.5353,55.3349,55.4656,172424.0
2019-01-02 12:40:00,63.66,63.76,63.59,63.71,160087.0,55.4743,55.5614,55.4133,55.5179,160087.0
2019-01-02 12:50:00,63.71,63.74,63.61,63.72,130367.0,55.5179,55.544,55.4307,55.5266,130367.0
2019-01-02 13:00:00,63.72,63.94,63.68,63.94,118841.0,55.5266,55.7183,55.4917,55.7183,118841.0
2019-01-02 13:10:00,63.93,64.01,63.9,63.96,130482.0,55.7096,55.7793,55.6834,55.7357,130482.0
2019-01-02 13:20:00,63.96,64.18,63.94,64.11,244289.0,55.7357,55.9274,55.7183,55.8664,244289.0
2019-01-02 13:30:00,64.12,64.25,64.12,64.12,226677.0,55.8752,55.9884,55.8752,55.8752,226677.0
2019-01-02 13:40:00,64.13,64.27,64.1,64.25,114648.0,55.8839,56.0059,55.8577,55.9884,114648.0
2019-01-02 13:50:00,64.25,64.3,64.18,64.23,100427.0,55.9884,56.032,55.9274,55.971,100427.0
2019-01-02 14:00:00,64.23,64.28,64.01,64.04,130773.0,55.971,56.0146,55.7793,55.8054,130773.0
2019-01-02 14:10:00,64.05,64.07,63.96,64.04,102767.0,55.8142,55.8316,55.7357,55.8054,102767.0
2019-01-02 14:20:00,64.03,64.1,64.0,64.06,112977.0,55.7967,55.8577,55.7706,55.8229,112977.0
2019-01-02 14:30:00,64.07,64.18,64.04,64.07,116959.0,55.8316,55.9274,55.8054,55.8316,116959.0
2019-01-02 14:40:00,64.08,64.31,64.03,64.29,344141.0,55.8403,56.0407,55.7967,56.0233,344141.0
2019-01-02 14:50:00,64.28,64.28,64.09,64.11,173088.0,56.0146,56.0146,55.849,55.8664,173088.0
2019-01-02 15:00:00,64.12,64.19,64.01,64.14,367431.0,55.8752,55.9362,55.7793,55.8926,367431.0
2019-01-02 15:10:00,64.14,64.23,64.06,64.11,324199.0,55.8926,55.971,55.8229,55.8664,324199.0
2019-01-02 15:20:00,64.11,64.19,64.05,64.13,391470.0,55.8664,55.9362,55.8142,55.8839,391470.0
2019-01-02 15:30:00,64.13,64.15,63.94,63.94,406826.0,55.8839,55.9013,55.7183,55.7183,406826.0
2019-01-02 15:40:00,63.95,64.21,63.91,64.14,298001.0,55.727,55.9536,55.6922,55.8926,298001.0
2019-01-02 15:50:00,64.14,64.37,64.09,64.32,546436.0,55.8926,56.093,55.849,56.0494,546436.0
2019-01-03 09:30:00,63.46,63.72,62.64,62.76,907016.0,55.3,55.5266,54.5855,54.69,907016.0
2019-01-03 09:40:00,62.76,62.78,61.99,62.28,654485.0,54.69,54.7075,54.019,54.2718,654485.0
2019-01-03 09:50:00,62.28,62.29,62.06,62.2,385634.0,54.2718,54.2805,54.08,54.202,385634.0
2019-01-03 10:00:00,62.18,62.24,61.94,61.96,310732.0,54.1846,54.2369,53.9755,53.9929,310732.0
2019-01-03 10:10:00,61.96,61.99,61.68,61.93,436481.0,53.9929,54.019,53.7489,53.9668,436481.0
2019-01-03 10:20:00,61.93,62.05,61.82,62.03,353666.0,53.9668,54.0713,53.8709,54.0539,353666.0
2019-01-03 10:30:00,62.03,62.14,61.81,61.82,322756.0,54.0539,54.1498,53.8622,53.8709,322756.0
2019-01-03 10:40:00,61.82,61.83,61.5,61.58,317631.0,53.8709,53.8796,53.592,53.6618,317631.0
2019-01-03 10:50:00,61.57,61.98,61.54,61.86,244574.0,53.653,54.0103,53.6269,53.9058,244574.0
2019-01-03 11:00:00,61.87,61.92,61.68,61.78,254103.0,53.9145,53.958,53.7489,53.836,254103.0
2019-01-03 11:10:00,61.78,62.08,61.77,61.94,271822.0,53.836,54.0975,53.8273,53.9755,271822.0
2019-01-03 11:20:00,61.94,62.09,61.93,61.95,286093.0,53.9755,54.1062,53.9668,53.9842,286093.0
2019-01-03 11:30:00,61.96,62.26,61.83,62.23,228367.0,53.9929,54.2543,53.8796,54.2282,228367.0
2019-01-03 11:40:00,62.23,62.38,62.19,62.21,199475.0,54.2282,54.3589,54.1933,54.2108,199475.0
2019-01-03 11:50:00,62.21,62.25,62.05,62.17,154471.0,54.2108,54.2456,54.0713,54.1759,154471.0
2019-01-03 12:00:00,62.16,62.17,61.87,61.95,233864.0,54.1672,54.1759,53.9145,53.9842,233864.0
2019-01-03 12:10:00,61.95,62.07,61.78,61.87,159831.0,53.9842,54.0888,53.836,53.9145,159831.0
2019-01-03 12:20:00,61.86,61.99,61.84,61.94,131080.0,53.9058,54.019,53.8883,53.9755,131080.0
2019-01-03 12:30:00,61.95,62.07,61.83,61.92,131647.0,53.9842,54.0888,53.8796,53.958,131647.0
2019-01-03 12:40:00,61.92,62.06,61.86,62.01,122436.0,53.958,54.08,53.9058,54.0365,122436.0
2019-01-03 12:50:00,62.01,62.15,61.99,62.13,120775.0,54.0365,54.1585,54.019,54.141,120775.0
2019-01-03 13:00:00,62.13,62.14,61.79,61.85,216862.0,54.141,54.1498,53.8448,53.897,216862.0
2019-01-03 13:10:00,61.86,61.91,61.49,61.62,215216.0,53.9058,53.9493,53.5833,53.6966,215216.0
2019-01-03 13:20:00,61.62,61.81,61.58,61.8,124077.0,53.6966,53.8622,53.6618,53.8535,124077.0
2019-01-03 13:30:00,61.8,61.96,61.73,61.94,195853.0,53.8535,53.9929,53.7925,53.9755,195853.0
2019-01-03 13:40:00,61.95,62.06,61.81,61.83,175916.0,53.9842,54.08,53.8622,53.8796,175916.0
2019-01-03 13:50:00,61.84,61.85,61.71,61.82,163692.0,53.8883,53.897,53.775,53.8709,163692.0
2019-01-03 14:00:00,61.81,62.03,61.73,62.01,242818.0,53.8622,54.0539,53.7925,54.0365,242818.0
2019-01-03 14:10:00,62.01,62.13,61.97,62.04,467399.0,54.0365,54.141,54.0016,54.0626,467399.0
2019-01-03 14:20:00,62.05,62.25,61.99,62.21,289159.0,54.0713,54.2456,54.019,54.2108,289159.0
2019-01-03 14:30:00,62.21,62.27,61.96,62.04,188726.0,54.2108,54.263,53.9929,54.0626,188726.0
2019-01-03 14:40:00,62.04,62.09,61.87,61.9,206932.0,54.0626,54.1062,53.9145,53.9406,206932.0
2019-01-03 14:50:00,61.9,61.91,61.68,61.71,219633.0,53.9406,53.9493,53.7489,53.775,219633.0
2019-01-03 15:00:00,61.7,61.76,61.65,61.71,192933.0,53.7663,53.8186,53.7228,53.775,192933.0
2019-01-03 15:10:00,61.71,61.73,61.53,61.7,229525.0,53.775,53.7925,53.6182,53.7663,229525.0
2019-01-03 15:20:00,61.69,61.75,61.63,61.66,290131.0,53.7576,53.8099,53.7053,53.7315,290131.0
2019-01-03 15:30:00,61.65,61.74,61.58,61.62,399728.0,53.7228,53.8012,53.6618,53.6966,399728.0
2019-01-03 15:40:00,61.63,61.78,61.58,61.63,419489.0,53.7053,53.836,53.6618,53.7053,419489.0
2019-01-03 15:50:00,61.64,61.7,61.39,61.49,1177146.0,53.714,53.7663,53.4962,53.5833,1177146.0
2019-01-04 09:30:00,62.4,62.71,62.08,62.64,458111.0,54.3763,54.6465,54.0975,54.5855,458111.0
2019-01-04 09:40:00,62.63,62.9,62.63,62.79,249604.0,54.5767,54.812,54.5767,54.7162,249604.0
2019-01-04 09:50:00,62.8,63.06,62.79,62.95,369406.0,54.7249,54.9515,54.7162,54.8556,369406.0
2019-01-04 10:00:00,62.96,63.17,62.96,63.01,364245.0,54.8643,55.0473,54.8643,54.9079,364245.0
2019-01-04 10:10:00,63.01,63.04,62.83,62.95,250404.0,54.9079,54.934,54.751,54.8556,250404.0
2019-01-04 10:20:00,62.95,63.52,62.83,63.51,318731.0,54.8556,55.3523,54.751,55.3436,318731.0
2019-01-04 10:30:00,63.51,63.55,63.44,63.49,279785.0,55.3436,55.3785,55.2826,55.3262,279785.0
2019-01-04 10:40:00,63.49,63.5,63.32,63.38,292806.0,55.3262,55.3349,55.178,55.2303,292806.0
2019-01-04 10:50:00,63.38,63.57,63.34,63.55,348585.0,55.2303,55.3959,55.1955,55.3785,348585.0
2019-01-04 11:00:00,63.55,63.81,63.53,63.74,229435.0,55.3785,55.605,55.361,55.544,229435.0
2019-01-04 11:10:00,63.74,63.81,63.53,63.6,246463.0,55.544,55.605,55.361,55.422,246463.0
2019-01-04 11:20:00,63.61,63.66,63.49,63.6,154247.0,55.4307,55.4743,55.3262,55.422,154247.0
2019-01-04 11:30:00,63.59,63.7,63.52,63.55,260727.0,55.4133,55.5092,55.3523,55.3785,260727.0
2019-01-04 11:40:00,63.55,63.86,63.55,63.81,184262.0,55.3785,55.6486,55.3785,55.605,184262.0
2019-01-04 11:50:00,63.8,63.96,63.79,63.9,235773.0,55.5963,55.7357,55.5876,55.6834,235773.0
2019-01-04 12:00:00,63.91,63.96,63.68,63.81,215954.0,55.6922,55.7357,55.4917,55.605,215954.0
2019-01-04 12:10:00,63.81,63.96,63.74,63.92,176710.0,55.605,55.7357,55.544,55.7009,176710.0
2019-01-04 12:20:00,63.92,63.99,63.86,63.95,160677.0,55.7009,55.7619,55.6486,55.727,160677.0
2019-01-04 12:30:00,63.95,64.0,63.88,64.0,153739.0,55.727,55.7706,55.666,55.7706,153739.0
2019-01-04 12:40:00,63.99,64.1,63.99,64.06,129356.0,55.7619,55.8577,55.7619,55.8229,129356.0
2019-01-04 12:50:00,64.06,64.17,64.05,64.09,144087.0,55.8229,55.9187,55.8142,55.849,144087.0
2019-01-04 13:00:00,64.11,64.25,64.11,64.22,154105.0,55.8664,55.9884,55.8664,55.9623,154105.0
2019-01-04 13:10:00,64.23,64.24,64.07,64.08,128598.0,55.971,55.9797,55.8316,55.8403,128598.0
2019-01-04 13:20:00,64.08,64.08,63.97,64.0,175245.0,55.8403,55.8403,55.7444,55.7706,175245.0
2019-01-04 13:30:00,64.0,64.03,63.9,63.91,144450.0,55.7706,55.7967,55.6834,55.6922,144450.0
2019-01-04 13:40:00,63.91,63.92,63.76,63.87,170938.0,55.6922,55.7009,55.5614,55.6573,170938.0
2019-01-04 13:50:00,63.88,63.91,63.68,63.76,186598.0,55.666,55.6922,55.4917,55.5614,186598.0
2019-01-04 14:00:00,63.76,63.77,63.53,63.58,178644.0,55.5614,55.5702,55.361,55.4046,178644.0
2019-01-04 14:10:00,63.58,63.67,63.56,63.58,172923.0,55.4046,55.483,55.3872,55.4046,172923.0
2019-01-04 14:20:00,63.58,63.74,63.57,63.63,194920.0,55.4046,55.544,55.3959,55.4482,194920.0
2019-01-04 14:30:00,63.63,63.77,63.59,63.76,130610.0,55.4482,55.5702,55.4133,55.5614,130610.0
2019-01-04 14:40:00,63.75,63.83,63.55,63.61,199271.0,55.5527,55.6224,55.3785,55.4307,199271.0
2019-01-04 14:50:00,63.61,63.63,63.43,63.47,167539.0,55.4307,55.4482,55.2739,55.3087,167539.0
2019-01-04 15:00:00,63.48,63.68,63.48,63.59,184636.0,55.3175,55.4917,55.3175,55.4133,184636.0
2019-01-04 15:10:00,63.58,63.7,63.57,63.69,211681.0,55.4046,55.5092,55.3959,55.5004,211681.0
2019-01-04 15:20:00,63.7,63.73,63.42,63.48,248596.0,55.5092,55.5353,55.2652,55.3175,248596.0
2019-01-04 15:30:00,63.47,63.61,63.41,63.42,267415.0,55.3087,55.4307,55.2565,55.2652,267415.0
2019-01-04 15:40:00,63.43,63.58,63.4,63.47,393648.0,55.2739,55.4046,55.2477,55.3087,393648.0
2019-01-04 15:50:00,63.48,63.61,63.45,63.57,861411.0,55.3175,55.4307,55.2913,55.3959,861411.0
2019-01-07 09:30:00,63.34,63.49,63.01,63.17,338354.0,55.1955,55.3262,54.9079,55.0473,338354.0
2019-01-07 09:40:00,63.17,63.35,62.96,63.0,238981.0,55.0473,55.2042,54.8643,54.8992,238981.0
2019-01-07 09:50:00,63.01,63.07,62.74,62.95,527752.0,54.9079,54.9602,54.6726,54.8556,527752.0
2019-01-07 10:00:00,62.94,63.21,62.86,63.06,507635.0,54.8469,55.0822,54.7772,54.9515,507635.0
2019-01-07 10:10:00,63.08,63.36,63.07,63.28,238293.0,54.9689,55.2129,54.9602,55.1432,238293.0
2019-01-07 10:20:00,63.27,63.52,63.24,63.5,205652.0,55.1345,55.3523,55.1083,55.3349,205652.0
2019-01-07 10:30:00,63.49,63.68,63.49,63.6,208214.0,55.3262,55.4917,55.3262,55.422,208214.0
2019-01-07 10:40:00,63.6,63.82,63.58,63.76,169214.0,55.422,55.6137,55.4046,55.5614,169214.0
2019-01-07 10:50:00,63.76,63.96,63.75,63.8,202133.0,55.5614,55.7357,55.5527,55.5963,202133.0
2019-01-07 11:00:00,63.8,63.92,63.66,63.7,215553.0,55.5963,55.7009,55.4743,55.5092,215553.0
2019-01-07 11:10:00,63.71,63.74,63.57,63.6,217055.0,55.5179,55.544,55.3959,55.422,217055.0
2019-01-07 11:20:00,63.6,63.75,63.6,63.72,524688.0,55.422,55.5527,55.422,55.5266,524688.0
2019-01-07 11:30:00,63.73,63.96,63.72,63.8,326725.0,55.5353,55.7357,55.5266,55.5963,326725.0
2019-01-07 11:40:00,63.8,63.99,63.78,63.96,179324.0,55.5963,55.7619,55.5789,55.7357,179324.0
2019-01-07 11:50:00,63.96,64.08,63.94,64.06,127234.0,55.7357,55.8403,55.7183,55.8229,127234.0
2019-01-07 12:00:00,64.06,64.11,64.04,64.06,125196.0,55.8229,55.8664,55.8054,55.8229,125196.0
2019-01-07 12:10:00,64.06,64.15,64.05,64.14,110916.0,55.8229,55.9013,55.8142,55.8926,110916.0
2019-01-07 12:20:00,64.14,64.24,64.13,64.14,137687.0,55.8926,55.9797,55.8839,55.8926,137687.0
2019-01-07 12:30:00,64.13,64.23,64.11,64.16,79796.0,55.8839,55.971,55.8664,55.91,79796.0
2019-01-07 12:40:00,64.17,64.18,64.09,64.09,107319.0,55.9187,55.9274,55.849,55.849,107319.0
2019-01-07 12:50:00,64.09,64.13,64.01,64.08,136562.0,55.849,55.8839,55.7793,55.8403,136562.0
2019-01-07 13:00:00,64.08,64.22,64.08,64.17,106976.0,55.8403,55.9623,55.8403,55.9187,106976.0
2019-01-07 13:10:00,64.17,64.2,64.13,64.15,88912.0,55.9187,55.9449,55.8839,55.9013,88912.0
2019-01-07 13:20:00,64.16,64.23,64.14,64.2,117437.0,55.91,55.971,55.8926,55.9449,117437.0
2019-01-07 13:30:00,64.2,64.2,63.99,63.99,138269.0,55.9449,55.9449,55.7619,55.7619,138269.0
2019-01-07 13:40:00,63.99,64.08,63.87,63.89,167392.0,55.7619,55.8403,55.6573,55.6747,167392.0
2019-01-07 13:50:00,63.88,64.0,63.84,63.96,137133.0,55.666,55.7706,55.6312,55.7357,137133.0
2019-01-07 14:00:00,63.96,64.05,63.87,63.91,116832.0,55.7357,55.8142,55.6573,55.6922,116832.0
2019-01-07 14:10:00,63.91,63.91,63.64,63.75,223319.0,55.6922,55.6922,55.4569,55.5527,223319.0
2019-01-07 14:20:00,63.75,63.78,63.67,63.75,168653.0,55.5527,55.5789,55.483,55.5527,168653.0
2019-01-07 14:30:00,63.74,63.86,63.72,63.82,139555.0,55.544,55.6486,55.5266,55.6137,139555.0
2019-01-07 14:40:00,63.82,63.82,63.69,63.76,97388.0,55.6137,55.6137,55.5004,55.5614,97388.0
2019-01-07 14:50:00,63.77,63.77,63.58,63.6,125690.0,55.5702,55.5702,55.4046,55.422,125690.0
2019-01-07 15:00:00,63.6,63.74,63.58,63.72,114225.0,55.422,55.544,55.4046,55.5266,114225.0
2019-01-07 15:10:00,63.73,63.8,63.64,63.76,189599.0,55.5353,55.5963,55.4569,55.5614,189599.0
2019-01-07 15:20:00,63.77,63.79,63.66,63.75,193179.0,55.5702,55.5876,55.4743,55.5527,193179.0
2019-01-07 15:30:00,63.75,63.76,63.6,63.68,227597.0,55.5527,55.5614,55.422,55.4917,227597.0
2019-01-07 15:40:00,63.68,63.83,63.65,63.77,268426.0,55.4917,55.6224,55.4656,55.5702,268426.0
2019-01-07 15:50:00,63.76,63.76,63.52,63.57,523346.0,55.5614,55.5614,55.3523,55.3959,523346.0
2019-01-08 09:30:00,63.94,64.1,63.56,64.0,360824.0,55.7183,55.8577,55.3872,55.7706,360824.0
2019-01-08 09:40:00,64.01,64.29,63.95,63.99,174962.0,55.7793,56.0233,55.727,55.7619,174962.0
2019-01-08 09:50:00,63.98,63.99,63.74,63.77,166833.0,55.7532,55.7619,55.544,55.5702,166833.0
2019-01-08 10:00:00,63.77,63.93,63.74,63.75,140239.0,55.5702,55.7096,55.544,55.5527,140239.0
2019-01-08 10:10:00,63.76,63.76,63.47,63.53,155382.0,55.5614,55.5614,55.3087,55.361,155382.0
2019-01-08 10:20:00,63.53,63.69,63.36,63.41,339206.0,55.361,55.5004,55.2129,55.2565,339206.0
2019-01-08 10:30:00,63.42,63.43,63.23,63.32,162639.0,55.2652,55.2739,55.0996,55.178,162639.0
2019-01-08 10:40:00,63.33,63.44,63.27,63.3,113473.0,55.1867,55.2826,55.1345,55.1606,113473.0
2019-01-08 10:50:00,63.3,63.34,63.18,63.31,109664.0,55.1606,55.1955,55.056,55.1693,109664.0
2019-01-08 11:00:00,63.31,63.46,63.28,63.44,156874.0,55.1693,55.3,55.1432,55.2826,156874.0
2019-01-08 11:10:00,63.44,63.46,63.27,63.28,103528.0,55.2826,55.3,55.1345,55.1432,103528.0
2019-01-08 11:20:00,63.28,63.35,63.11,63.12,141720.0,55.1432,55.2042,54.995,55.0037,141720.0
2019-01-08 11:30:00,63.12,63.26,63.05,63.24,155753.0,55.0037,55.1257,54.9427,55.1083,155753.0
2019-01-08 11:40:00,63.24,63.34,63.2,63.32,114322.0,55.1083,55.1955,55.0735,55.178,114322.0
2019-01-08 11:50:00,63.32,63.35,63.22,63.33,144184.0,55.178,55.2042,55.0909,55.1867,144184.0
2019-01-08 12:00:00,63.34,63.34,63.19,63.28,99718.0,55.1955,55.1955,55.0647,55.1432,99718.0
2019-01-08 12:10:00,63.28,63.3,63.17,63.22,157504.0,55.1432,55.1606,55.0473,55.0909,157504.0
2019-01-08 12:20:00,63.23,63.42,63.2,63.41,115788.0,55.0996,55.2652,55.0735,55.2565,115788.0
2019-01-08 12:30:00,63.4,63.47,63.28,63.3,95987.0,55.2477,55.3087,55.1432,55.1606,95987.0
2019-01-08 12:40:00,63.3,63.51,63.29,63.32,158996.0,55.1606,55.3436,55.1519,55.178,158996.0
2019-01-08 12:50:00,63.32,63.36,63.25,63.35,89360.0,55.178,55.2129,55.117,55.2042,89360.0
2019-01-08 13:00:00,63.35,63.53,63.3,63.52,80613.0,55.2042,55.361,55.1606,55.3523,80613.0
2019-01-08 13:10:00,63.52,63.54,63.39,63.43,88026.0,55.3523,55.3697,55.239,55.2739,88026.0
2019-01-08 13:20:00,63.43,63.57,63.43,63.54,100854.0,55.2739,55.3959,55.2739,55.3697,100854.0
2019-01-08 13:30:00,63.54,63.62,63.51,63.53,88382.0,55.3697,55.4394,55.3436,55.361,88382.0
2019-01-08 13:40:00,63.53,63.53,63.43,63.51,102531.0,55.361,55.361,55.2739,55.3436,102531.0
2019-01-08 13:50:00,63.51,63.69,63.5,63.58,157820.0,55.3436,55.5004,55.3349,55.4046,157820.0
2019-01-08 14:00:00,63.58,63.61,63.54,63.6,109793.0,55.4046,55.4307,55.3697,55.422,109793.0
2019-01-08 14:10:00,63.61,63.64,63.52,63.56,130677.0,55.4307,55.4569,55.3523,55.3872,130677.0
2019-01-08 14:20:00,63.56,63.57,63.48,63.5,104244.0,55.3872,55.3959,55.3175,55.3349,104244.0
2019-01-08 14:30:00,63.5,63.67,63.47,63.67,112847.0,55.3349,55.483,55.3087,55.483,112847.0
2019-01-08 14:40:00,63.67,63.74,63.62,63.68,124524.0,55.483,55.544,55.4394,55.4917,124524.0
2019-01-08 14:50:00,63.68,63.7,63.58,63.66,195147.0,55.4917,55.5092,55.4046,55.4743,195147.0
2019-01-08 15:00:00,63.65,63.66,63.48,63.62,158950.0,55.4656,55.4743,55.3175,55.4394,158950.0
2019-01-08 15:10:00,63.62,63.71,63.6,63.66,147029.0,55.4394,55.5179,55.422,55.4743,147029.0
2019-01-08 15:20:00,63.66,63.75,63.6,63.75,220563.0,55.4743,55.5527,55.422,55.5527,220563.0
2019-01-08 15:30:00,63.75,63.76,63.63,63.64,239712.0,55.5527,55.5614,55.4482,55.4569,239712.0
2019-01-08 15:40:00,63.64,63.77,63.58,63.66,457920.0,55.4569,55.5702,55.4046,55.4743,457920.0
2019-01-08 15:50:00,63.65,63.88,63.58,63.58,1611174.0,55.4656,55.666,55.4046,55.4046,1611174.0
2019-01-09 09:30:00,63.65,63.7,63.35,63.35,510880.0,55.4656,55.5092,55.2042,55.2042,510880.0
2019-01-09 09:40:00,63.35,63.37,62.99,63.04,427808.0,55.2042,55.2216,54.8905,54.934,427808.0
2019-01-09 09:50:00,63.03,63.48,62.95,63.42,449466.0,54.9253,55.3175,54.8556,55.2652,449466.0
2019-01-09 10:00:00,63.43,63.55,63.31,63.51,474632.0,55.2739,55.3785,55.1693,55.3436,474632.0
2019-01-09 10:10:00,63.52,63.58,63.19,63.35,306841.0,55.3523,55.4046,55.0647,55.2042,306841.0
2019-01-09 10:20:00,63.36,63.64,63.3,63.58,346712.0,55.2129,55.4569,55.1606,55.4046,346712.0
2019-01-09 10:30:00,63.58,63.64,63.38,63.5,372123.0,55.4046,55.4569,55.2303,55.3349,372123.0
2019-01-09 10:40:00,63.5,63.62,63.37,63.38,278065.0,55.3349,55.4394,55.2216,55.2303,278065.0
2019-01-09 10:50:00,63.38,63.55,63.37,63.5,334567.0,55.2303,55.3785,55.2216,55.3349,334567.0
2019-01-09 11:00:00,63.5,63.7,63.44,63.7,488498.0,55.3349,55.5092,55.2826,55.5092,488498.0
2019-01-09 11:10:00,63.7,63.73,63.47,63.54,273222.0,55.5092,55.5353,55.3087,55.3697,273222.0
2019-01-09 11:20:00,63.53,63.72,63.53,63.7,266072.0,55.361,55.5266,55.361,55.5092,266072.0
2019-01-09 11:30:00,63.7,63.81,63.65,63.8,143576.0,55.5092,55.605,55.4656,55.5963,143576.0
2019-01-09 11:40:00,63.8,63.88,63.7,63.74,177628.0,55.5963,55.666,55.5092,55.544,177628.0
2019-01-09 11:50:00,63.74,63.92,63.72,63.73,266191.0,55.544,55.7009,55.5266,55.5353,266191.0
2019-01-09 12:00:00,63.73,63.81,63.67,63.78,135372.0,55.5353,55.605,55.483,55.5789,135372.0
2019-01-09 12:10:00,63.79,63.89,63.73,63.81,112022.0,55.5876,55.6747,55.5353,55.605,112022.0
2019-01-09 12:20:00,63.81,63.83,63.67,63.68,122860.0,55.605,55.6224,55.483,55.4917,122860.0
2019-01-09 12:30:00,63.69,63.94,63.68,63.93,151928.0,55.5004,55.7183,55.4917,55.7096,151928.0
2019-01-09 12:40:00,63.92,64.04,63.91,63.94,274175.0,55.7009,55.8054,55.6922,55.7183,274175.0
2019-01-09 12:50:00,63.95,63.98,63.87,63.91,162033.0,55.727,55.7532,55.6573,55.6922,162033.0
2019-01-09 13:00:00,63.92,63.92,63.76,63.77,105070.0,55.7009,55.7009,55.5614,55.5702,105070.0
2019-01-09 13:10:00,63.78,63.82,63.74,63.78,140400.0,55.5789,55.6137,55.544,55.5789,140400.0
2019-01-09 13:20:00,63.79,63.94,63.79,63.86,100877.0,55.5876,55.7183,55.5876,55.6486,100877.0
2019-01-09 13:30:00,63.87,63.92,63.79,63.89,182430.0,55.6573,55.7009,55.5876,55.6747,182430.0
2019-01-09 13:40:00,63.89,64.0,63.88,63.92,211666.0,55.6747,55.7706,55.666,55.7009,211666.0
2019-01-09 13:50:00,63.93,63.93,63.83,63.92,99631.0,55.7096,55.7096,55.6224,55.7009,99631.0
2019-01-09 14:00:00,63.92,63.97,63.74,63.9,290631.0,55.7009,55.7444,55.544,55.6834,290631.0
2019-01-09 14:10:00,63.91,63.97,63.7,63.71,207792.0,55.6922,55.7444,55.5092,55.5179,207792.0
2019-01-09 14:20:00,63.7,63.78,63.65,63.77,124268.0,55.5092,55.5789,55.4656,55.5702,124268.0
2019-01-09 14:30:00,63.77,63.86,63.71,63.85,210909.0,55.5702,55.6486,55.5179,55.6399,210909.0
2019-01-09 14:40:00,63.85,63.98,63.85,63.98,214225.0,55.6399,55.7532,55.6399,55.7532,214225.0
2019-01-09 14:50:00,63.99,64.01,63.87,63.88,124970.0,55.7619,55.7793,55.6573,55.666,124970.0
2019-01-09 15:00:00,63.88,63.93,63.83,63.84,157765.0,55.666,55.7096,55.6224,55.6312,157765.0
2019-01-09 15:10:00,63.83,63.91,63.83,63.89,148791.0,55.6224,55.6922,55.6224,55.6747,148791.0
2019-01-09 15:20:00,63.89,63.9,63.77,63.81,205881.0,55.6747,55.6834,55.5702,55.605,205881.0
2019-01-09 15:30:00,63.82,63.88,63.75,63.76,226568.0,55.6137,55.666,55.5527,55.5614,226568.0
2019-01-09 15:40:00,63.77,63.81,63.65,63.67,300846.0,55.5702,55.605,55.4656,55.483,300846.0
2019-01-09 15:50:00,63.67,63.89,63.61,63.89,1398660.0,55.483,55.6747,55.4307,55.6747,1398660.0
2019-01-10 09:30:00,63.61,63.76,63.38,63.42,230146.0,55.4307,55.5614,55.2303,55.2652,230146.0
2019-01-10 09:40:00,63.43,63.52,63.24,63.31,143490.0,55.2739,55.3523,55.1083,55.1693,143490.0
2019-01-10 09:50:00,63.3,63.49,63.29,63.46,130661.0,55.1606,55.3262,55.1519,55.3,130661.0
2019-01-10 10:00:00,63.45,63.62,63.38,63.6,152123.0,55.2913,55.4394,55.2303,55.422,152123.0
2019-01-10 10:10:00,63.61,63.78,63.58,63.75,232535.0,55.4307,55.5789,55.4046,55.5527,232535.0
2019-01-10 10:20:00,63.75,64.12,63.74,64.09,218198.0,55.5527,55.8752,55.544,55.849,218198.0
2019-01-10 10:30:00,64.09,64.14,64.0,64.02,156719.0,55.849,55.8926,55.7706,55.788,156719.0
2019-01-10 10:40:00,64.02,64.1,63.99,64.09,215758.0,55.788,55.8577,55.7619,55.849,215758.0
2019-01-10 10:50:00,64.09,64.18,64.03,64.07,155824.0,55.849,55.9274,55.7967,55.8316,155824.0
2019-01-10 11:00:00,64.08,64.28,63.94,64.2,247728.0,55.8403,56.0146,55.7183,55.9449,247728.0
2019-01-10 11:10:00,64.2,64.23,64.13,64.16,169757.0,55.9449,55.971,55.8839,55.91,169757.0
2019-01-10 11:20:00,64.15,64.19,64.1,64.14,153753.0,55.9013,55.9362,55.8577,55.8926,153753.0
2019-01-10 11:30:00,64.14,64.39,64.11,64.38,275754.0,55.8926,56.1104,55.8664,56.1017,275754.0
2019-01-10 11:40:00,64.38,64.38,64.28,64.3,109094.0,56.1017,56.1017,56.0146,56.032,109094.0
2019-01-10 11:50:00,64.31,64.31,64.23,64.29,141328.0,56.0407,56.0407,55.971,56.0233,141328.0
2019-01-10 12:00:00,64.3,64.31,64.13,64.17,210722.0,56.032,56.0407,55.8839,55.9187,210722.0
2019-01-10 12:10:00,64.17,64.25,64.16,64.23,135587.0,55.9187,55.9884,55.91,55.971,135587.0
2019-01-10 12:20:00,64.22,64.29,64.17,64.28,170289.0,55.9623,56.0233,55.9187,56.0146,170289.0
2019-01-10 12:30:00,64.28,64.34,64.2,64.25,188885.0,56.0146,56.0669,55.9449,55.9884,188885.0
2019-01-10 12:40:00,64.25,64.37,64.2,64.28,221547.0,55.9884,56.093,55.9449,56.0146,221547.0
2019-01-10 12:50:00,64.27,64.34,64.19,64.34,196570.0,56.0059,56.0669,55.9362,56.0669,196570.0
2019-01-10 13:00:00,64.34,64.36,64.18,64.2,152031.0,56.0669,56.0843,55.9274,55.9449,152031.0
2019-01-10 13:10:00,64.2,64.29,64.13,64.14,153663.0,55.9449,56.0233,55.8839,55.8926,153663.0
2019-01-10 13:20:00,64.14,64.34,64.11,64.33,109979.0,55.8926,56.0669,55.8664,56.0582,109979.0
2019-01-10 13:30:00,64.34,64.36,64.2,64.24,112131.0,56.0669,56.0843,55.9449,55.9797,112131.0
2019-01-10 13:40:00,64.25,64.25,64.13,64.19,110641.0,55.9884,55.9884,55.8839,55.9362,110641.0
2019-01-10 13:50:00,64.2,64.24,64.16,64.19,140125.0,55.9449,55.9797,55.91,55.9362,140125.0
2019-01-10 14:00:00,64.19,64.27,64.16,64.27,245400.0,55.9362,56.0059,55.91,56.0059,245400.0
2019-01-10 14:10:00,64.27,64.3,64.21,64.25,174426.0,56.0059,56.032,55.9536,55.9884,174426.0
2019-01-10 14:20:00,64.26,64.28,64.21,64.28,164357.0,55.9972,56.0146,55.9536,56.0146,164357.0
2019-01-10 14:30:00,64.28,64.3,64.23,64.26,119661.0,56.0146,56.032,55.971,55.9972,119661.0
2019-01-10 14:40:00,64.26,64.28,64.14,64.15,217283.0,55.9972,56.0146,55.8926,55.9013,217283.0
2019-01-10 14:50:00,64.16,64.21,64.1,64.2,98866.0,55.91,55.9536,55.8577,55.9449,98866.0
2019-01-10 15:00:00,64.2,64.29,64.18,64.25,124340.0,55.9449,56.0233,55.9274,55.9884,124340.0
2019-01-10 15:10:00,64.25,64.3,64.21,64.25,209568.0,55.9884,56.032,55.9536,55.9884,209568.0
2019-01-10 15:20:00,64.25,64.34,64.23,64.3,251397.0,55.9884,56.0669,55.971,56.032,251397.0
2019-01-10 15:30:00,64.3,64.33,64.24,64.28,276174.0,56.032,56.0582,55.9797,56.0146,276174.0
2019-01-10 15:40:00,64.28,64.37,64.22,64.23,401753.0,56.0146,56.093,55.9623,55.971,401753.0
2019-01-10 15:50:00,64.24,64.26,64.15,64.18,747435.0,55.9797,55.9972,55.9013,55.9274,747435.0
2019-01-11 09:30:00,62.29,62.8,61.67,62.71,1126201.0,54.2805,54.7249,53.7402,54.6465,1126201.0
2019-01-11 09:40:00,62.7,62.84,62.55,62.57,327535.0,54.6377,54.7597,54.507,54.5245,327535.0
2019-01-11 09:50:00,62.57,62.73,62.39,62.46,303100.0,54.5245,54.6639,54.3676,54.4286,303100.0
2019-01-11 10:00:00,62.45,62.6,62.37,62.46,351157.0,54.4199,54.5506,54.3502,54.4286,351157.0
2019-01-11 10:10:00,62.46,62.49,62.26,62.29,223150.0,54.4286,54.4548,54.2543,54.2805,223150.0
2019-01-11 10:20:00,62.29,62.63,62.28,62.58,426059.0,54.2805,54.5767,54.2718,54.5332,426059.0
2019-01-11 10:30:00,62.59,62.95,62.55,62.89,313392.0,54.5419,54.8556,54.507,54.8033,313392.0
2019-01-11 10:40:00,62.89,63.27,62.88,63.26,461263.0,54.8033,55.1345,54.7946,55.1257,461263.0
2019-01-11 10:50:00,63.27,63.4,63.13,63.23,357662.0,55.1345,55.2477,55.0125,55.0996,357662.0
2019-01-11 11:00:00,63.23,63.38,63.17,63.27,289140.0,55.0996,55.2303,55.0473,55.1345,289140.0
2019-01-11 11:10:00,63.28,63.29,63.1,63.21,200807.0,55.1432,55.1519,54.9863,55.0822,200807.0
2019-01-11 11:20:00,63.2,63.27,63.09,63.12,178698.0,55.0735,55.1345,54.9776,55.0037,178698.0
2019-01-11 11:30:00,63.11,63.31,63.1,63.31,168586.0,54.995,55.1693,54.9863,55.1693,168586.0
2019-01-11 11:40:00,63.31,63.32,63.17,63.27,156342.0,55.1693,55.178,55.0473,55.1345,156342.0
2019-01-11 11:50:00,63.27,63.38,63.21,63.29,203591.0,55.1345,55.2303,55.0822,55.1519,203591.0
2019-01-11 12:00:00,63.29,63.32,63.19,63.21,104436.0,55.1519,55.178,55.0647,55.0822,104436.0
2019-01-11 12:10:00,63.2,63.21,63.06,63.09,131434.0,55.0735,55.0822,54.9515,54.9776,131434.0
2019-01-11 12:20:00,63.09,63.1,62.97,63.03,176522.0,54.9776,54.9863,54.873,54.9253,176522.0
2019-01-11 12:30:00,63.03,63.05,62.97,63.01,115100.0,54.9253,54.9427,54.873,54.9079,115100.0
2019-01-11 12:40:00,63.01,63.03,62.92,62.92,149579.0,54.9079,54.9253,54.8295,54.8295,149579.0
2019-01-11 12:50:00,62.93,62.95,62.8,62.85,239086.0,54.8382,54.8556,54.7249,54.7685,239086.0
2019-01-11 13:00:00,62.85,62.97,62.85,62.91,152803.0,54.7685,54.873,54.7685,54.8207,152803.0
2019-01-11 13:10:00,62.92,62.99,62.85,62.9,113353.0,54.8295,54.8905,54.7685,54.812,113353.0
2019-01-11 13:20:00,62.91,62.91,62.78,62.82,153871.0,54.8207,54.8207,54.7075,54.7423,153871.0
2019-01-11 13:30:00,62.82,62.89,62.8,62.84,77841.0,54.7423,54.8033,54.7249,54.7597,77841.0
2019-01-11 13:40:00,62.84,62.94,62.83,62.93,115420.0,54.7597,54.8469,54.751,54.8382,115420.0
2019-01-11 13:50:00,62.93,63.0,62.89,62.95,170702.0,54.8382,54.8992,54.8033,54.8556,170702.0
2019-01-11 14:00:00,62.96,63.05,62.91,63.04,121004.0,54.8643,54.9427,54.8207,54.934,121004.0
2019-01-11 14:10:00,63.03,63.11,63.01,63.07,103697.0,54.9253,54.995,54.9079,54.9602,103697.0
2019-01-11 14:20:00,63.07,63.19,63.04,63.17,100441.0,54.9602,55.0647,54.934,55.0473,100441.0
2019-01-11 14:30:00,63.18,63.24,63.17,63.22,107461.0,55.056,55.1083,55.0473,55.0909,107461.0
2019-01-11 14:40:00,63.23,63.23,63.17,63.19,132386.0,55.0996,55.0996,55.0473,55.0647,132386.0
2019-01-11 14:50:00,63.2,63.27,63.14,63.16,130965.0,55.0735,55.1345,55.0212,55.0386,130965.0
2019-01-11 15:00:00,63.17,63.22,63.12,63.2,189771.0,55.0473,55.0909,55.0037,55.0735,189771.0
2019-01-11 15:10:00,63.2,63.28,63.19,63.26,202213.0,55.0735,55.1432,55.0647,55.1257,202213.0
2019-01-11 15:20:00,63.27,63.27,63.21,63.22,266521.0,55.1345,55.1345,55.0822,55.0909,266521.0
2019-01-11 15:30:00,63.22,63.31,63.21,63.3,329365.0,55.0909,55.1693,55.0822,55.1606,329365.0
2019-01-11 15:40:00,63.31,63.49,63.27,63.49,496072.0,55.1693,55.3262,55.1345,55.3262,496072.0
2019-01-11 15:50:00,63.49,63.84,63.47,63.8,2166657.0,55.3262,55.6312,55.3087,55.5963,2166657.0
2019-01-14 09:30:00,63.35,63.45,62.98,63.09,654309.0,55.2042,55.2913,54.8817,54.9776,654309.0
2019-01-14 09:40:00,63.1,63.65,63.05,63.46,257591.0,54.9863,55.4656,54.9427,55.3,257591.0
2019-01-14 09:50:00,63.45,63.66,63.38,63.6,213772.0,55.2913,55.4743,55.2303,55.422,213772.0
2019-01-14 10:00:00,63.6,63.6,63.4,63.51,157528.0,55.422,55.422,55.2477,55.3436,157528.0
2019-01-14 10:10:00,63.51,63.69,63.44,63.67,160415.0,55.3436,55.5004,55.2826,55.483,160415.0
2019-01-14 10:20:00,63.68,63.77,63.62,63.67,191911.0,55.4917,55.5702,55.4394,55.483,191911.0
2019-01-14 10:30:00,63.66,63.8,63.65,63.8,191901.0,55.4743,55.5963,55.4656,55.5963,191901.0
2019-01-14 10:40:00,63.8,63.97,63.75,63.93,300717.0,55.5963,55.7444,55.5527,55.7096,300717.0
2019-01-14 10:50:00,63.92,64.02,63.9,63.98,183095.0,55.7009,55.788,55.6834,55.7532,183095.0
2019-01-14 11:00:00,63.98,64.04,63.87,64.02,237064.0,55.7532,55.8054,55.6573,55.788,237064.0
2019-01-14 11:10:00,64.03,64.03,63.94,63.99,144199.0,55.7967,55.7967,55.7183,55.7619,144199.0
2019-01-14 11:20:00,64.0,64.06,63.87,63.87,150260.0,55.7706,55.8229,55.6573,55.6573,150260.0
2019-01-14 11:30:00,63.87,63.9,63.73,63.79,155644.0,55.6573,55.6834,55.5353,55.5876,155644.0
2019-01-14 11:40:00,63.8,63.88,63.71,63.72,131331.0,55.5963,55.666,55.5179,55.5266,131331.0
2019-01-14 11:50:00,63.71,63.81,63.68,63.81,86816.0,55.5179,55.605,55.4917,55.605,86816.0
2019-01-14 12:00:00,63.81,63.84,63.78,63.8,91137.0,55.605,55.6312,55.5789,55.5963,91137.0
2019-01-14 12:10:00,63.8,63.83,63.76,63.78,130482.0,55.5963,55.6224,55.5614,55.5789,130482.0
2019-01-14 12:20:00,63.78,63.8,63.73,63.74,74410.0,55.5789,55.5963,55.5353,55.544,74410.0
2019-01-14 12:30:00,63.74,63.87,63.7,63.74,329793.0,55.544,55.6573,55.5092,55.544,329793.0
2019-01-14 12:40:00,63.74,63.76,63.72,63.74,114288.0,55.544,55.5614,55.5266,55.544,114288.0
2019-01-14 12:50:00,63.74,63.74,63.61,63.67,176379.0,55.544,55.544,55.4307,55.483,176379.0
2019-01-14 13:00:00,63.66,63.67,63.59,63.64,104541.0,55.4743,55.483,55.4133,55.4569,104541.0
2019-01-14 13:10:00,63.64,63.66,63.61,63.65,95423.0,55.4569,55.4743,55.4307,55.4656,95423.0
2019-01-14 13:20:00,63.65,63.66,63.61,63.61,134977.0,55.4656,55.4743,55.4307,55.4307,134977.0
2019-01-14 13:30:00,63.61,63.65,63.56,63.64,127525.0,55.4307,55.4656,55.3872,55.4569,127525.0
2019-01-14 13:40:00,63.64,63.66,63.5,63.54,140982.0,55.4569,55.4743,55.3349,55.3697,140982.0
2019-01-14 13:50:00,63.54,63.61,63.48,63.49,92427.0,55.3697,55.4307,55.3175,55.3262,92427.0
2019-01-14 14:00:00,63.49,63.6,63.46,63.54,90056.0,55.3262,55.422,55.3,55.3697,90056.0
2019-01-14 14:10:00,63.54,63.58,63.52,63.55,73892.0,55.3697,55.4046,55.3523,55.3785,73892.0
2019-01-14 14:20:00,63.55,63.57,63.42,63.44,121938.0,55.3785,55.3959,55.2652,55.2826,121938.0
2019-01-14 14:30:00,63.43,63.45,63.38,63.43,123740.0,55.2739,55.2913,55.2303,55.2739,123740.0
2019-01-14 14:40:00,63.44,63.44,63.37,63.42,151076.0,55.2826,55.2826,55.2216,55.2652,151076.0
2019-01-14 14:50:00,63.41,63.54,63.41,63.53,178305.0,55.2565,55.3697,55.2565,55.361,178305.0
2019-01-14 15:00:00,63.54,63.57,63.48,63.49,137952.0,55.3697,55.3959,55.3175,55.3262,137952.0
2019-01-14 15:10:00,63.5,63.51,63.41,63.46,129069.0,55.3349,55.3436,55.2565,55.3,129069.0
2019-01-14 15:20:00,63.46,63.61,63.45,63.55,198070.0,55.3,55.4307,55.2913,55.3785,198070.0
2019-01-14 15:30:00,63.54,63.6,63.54,63.58,182219.0,55.3697,55.422,55.3697,55.4046,182219.0
2019-01-14 15:40:00,63.58,63.6,63.49,63.5,302013.0,55.4046,55.422,55.3262,55.3349,302013.0
2019-01-14 15:50:00,63.5,63.51,63.35,63.37,586118.0,55.3349,55.3436,55.2042,55.2216,586118.0
2019-01-15 09:30:00,63.58,64.29,63.45,64.27,482497.0,55.4046,56.0233,55.2913,56.0059,482497.0
2019-01-15 09:40:00,64.28,64.44,64.2,64.34,243733.0,56.0146,56.154,55.9449,56.0669,243733.0
2019-01-15 09:50:00,64.34,64.45,64.16,64.35,238683.0,56.0669,56.1627,55.91,56.0756,238683.0
2019-01-15 10:00:00,64.35,64.63,64.33,64.34,401898.0,56.0756,56.3196,56.0582,56.0669,401898.0
2019-01-15 10:10:00,64.35,64.37,64.1,64.19,237035.0,56.0756,56.093,55.8577,55.9362,237035.0
2019-01-15 10:20:00,64.19,64.2,63.94,63.95,211429.0,55.9362,55.9449,55.7183,55.727,211429.0
2019-01-15 10:30:00,63.96,64.02,63.87,64.01,133333.0,55.7357,55.788,55.6573,55.7793,133333.0
2019-01-15 10:40:00,64.02,64.1,63.98,64.09,145655.0,55.788,55.8577,55.7532,55.849,145655.0
2019-01-15 10:50:00,64.09,64.17,64.0,64.12,193058.0,55.849,55.9187,55.7706,55.8752,193058.0
2019-01-15 11:00:00,64.12,64.13,64.03,64.08,117667.0,55.8752,55.8839,55.7967,55.8403,117667.0
2019-01-15 11:10:00,64.07,64.12,64.03,64.08,134025.0,55.8316,55.8752,55.7967,55.8403,134025.0
2019-01-15 11:20:00,64.09,64.13,64.01,64.03,244092.0,55.849,55.8839,55.7793,55.7967,244092.0
2019-01-15 11:30:00,64.03,64.03,63.92,63.96,132213.0,55.7967,55.7967,55.7009,55.7357,132213.0
2019-01-15 11:40:00,63.95,64.16,63.95,64.12,171363.0,55.727,55.91,55.727,55.8752,171363.0
2019-01-15 11:50:00,64.12,64.29,64.06,64.25,156240.0,55.8752,56.0233,55.8229,55.9884,156240.0
2019-01-15 12:00:00,64.24,64.35,64.23,64.31,123406.0,55.9797,56.0756,55.971,56.0407,123406.0
2019-01-15 12:10:00,64.31,64.46,64.31,64.43,108770.0,56.0407,56.1714,56.0407,56.1453,108770.0
2019-01-15 12:20:00,64.43,64.48,64.42,64.46,76959.0,56.1453,56.1889,56.1366,56.1714,76959.0
2019-01-15 12:30:00,64.46,64.46,64.37,64.44,85367.0,56.1714,56.1714,56.093,56.154,85367.0
2019-01-15 12:40:00,64.44,64.48,64.38,64.39,122274.0,56.154,56.1889,56.1017,56.1104,122274.0
2019-01-15 12:50:00,64.38,64.46,64.37,64.44,82748.0,56.1017,56.1714,56.093,56.154,82748.0
2019-01-15 13:00:00,64.45,64.48,64.37,64.45,109620.0,56.1627,56.1889,56.093,56.1627,109620.0
2019-01-15 13:10:00,64.46,64.46,64.32,64.35,90776.0,56.1714,56.1714,56.0494,56.0756,90776.0
2019-01-15 13:20:00,64.35,64.41,64.34,64.34,75038.0,56.0756,56.1279,56.0669,56.0669,75038.0
2019-01-15 13:30:00,64.34,64.38,64.32,64.33,84535.0,56.0669,56.1017,56.0494,56.0582,84535.0
2019-01-15 13:40:00,64.34,64.41,64.34,64.41,86021.0,56.0669,56.1279,56.0669,56.1279,86021.0
2019-01-15 13:50:00,64.41,64.41,64.31,64.37,101407.0,56.1279,56.1279,56.0407,56.093,101407.0
2019-01-15 14:00:00,64.37,64.45,64.32,64.34,91392.0,56.093,56.1627,56.0494,56.0669,91392.0
2019-01-15 14:10:00,64.34,64.36,64.25,64.32,101509.0,56.0669,56.0843,55.9884,56.0494,101509.0
2019-01-15 14:20:00,64.31,64.31,64.07,64.08,136297.0,56.0407,56.0407,55.8316,55.8403,136297.0
2019-01-15 14:30:00,64.07,64.1,63.92,63.97,110767.0,55.8316,55.8577,55.7009,55.7444,110767.0
2019-01-15 14:40:00,63.97,64.05,63.95,63.99,85725.0,55.7444,55.8142,55.727,55.7619,85725.0
2019-01-15 14:50:00,64.0,64.05,63.97,64.02,90418.0,55.7706,55.8142,55.7444,55.788,90418.0
2019-01-15 15:00:00,64.01,64.13,64.01,64.11,74134.0,55.7793,55.8839,55.7793,55.8664,74134.0
2019-01-15 15:10:00,64.1,64.15,64.08,64.09,83318.0,55.8577,55.9013,55.8403,55.849,83318.0
2019-01-15 15:20:00,64.1,64.11,64.04,64.08,97438.0,55.8577,55.8664,55.8054,55.8403,97438.0
2019-01-15 15:30:00,64.07,64.1,63.99,64.09,181676.0,55.8316,55.8577,55.7619,55.849,181676.0
2019-01-15 15:40:00,64.09,64.2,64.06,64.12,265927.0,55.849,55.9449,55.8229,55.8752,265927.0
2019-01-15 15:50:00,64.12,64.13,64.0,64.07,423038.0,55.8752,55.8839,55.7706,55.8316,423038.0
2019-01-16 09:30:00,64.15,64.47,64.08,64.41,228235.0,55.9013,56.1802,55.8403,56.1279,228235.0
2019-01-16 09:40:00,64.4,64.49,64.28,64.38,160027.0,56.1192,56.1976,56.0146,56.1017,160027.0
2019-01-16 09:50:00,64.38,64.58,64.33,64.54,114343.0,56.1017,56.276,56.0582,56.2412,114343.0
2019-01-16 10:00:00,64.54,64.6,64.48,64.52,108889.0,56.2412,56.2934,56.1889,56.2237,108889.0
2019-01-16 10:10:00,64.51,64.59,64.51,64.53,135148.0,56.215,56.2847,56.215,56.2324,135148.0
2019-01-16 10:20:00,64.53,64.68,64.52,64.63,105226.0,56.2324,56.3632,56.2237,56.3196,105226.0
2019-01-16 10:30:00,64.63,64.69,64.61,64.64,102057.0,56.3196,56.3719,56.3022,56.3283,102057.0
2019-01-16 10:40:00,64.63,64.74,64.58,64.73,153133.0,56.3196,56.4154,56.276,56.4067,153133.0
2019-01-16 10:50:00,64.74,64.76,64.67,64.68,138226.0,56.4154,56.4329,56.3544,56.3632,138226.0
2019-01-16 11:00:00,64.67,64.69,64.55,64.57,177599.0,56.3544,56.3719,56.2499,56.2673,177599.0
2019-01-16 11:10:00,64.57,64.73,64.55,64.73,142297.0,56.2673,56.4067,56.2499,56.4067,142297.0
2019-01-16 11:20:00,64.73,64.82,64.73,64.76,171703.0,56.4067,56.4851,56.4067,56.4329,171703.0
2019-01-16 11:30:00,64.75,64.76,64.65,64.74,132816.0,56.4241,56.4329,56.337,56.4154,132816.0
2019-01-16 11:40:00,64.74,64.82,64.67,64.67,176912.0,56.4154,56.4851,56.3544,56.3544,176912.0
2019-01-16 11:50:00,64.67,64.69,64.53,64.55,93315.0,56.3544,56.3719,56.2324,56.2499,93315.0
2019-01-16 12:00:00,64.55,64.59,64.52,64.56,91835.0,56.2499,56.2847,56.2237,56.2586,91835.0
2019-01-16 12:10:00,64.56,64.62,64.47,64.53,97644.0,56.2586,56.3109,56.1802,56.2324,97644.0
2019-01-16 12:20:00,64.54,64.54,64.46,64.46,76667.0,56.2412,56.2412,56.1714,56.1714,76667.0
2019-01-16 12:30:00,64.46,64.5,64.31,64.32,110859.0,56.1714,56.2063,56.0407,56.0494,110859.0
2019-01-16 12:40:00,64.33,64.4,64.31,64.32,88754.0,56.0582,56.1192,56.0407,56.0494,88754.0
2019-01-16 12:50:00,64.32,64.41,64.31,64.41,62342.0,56.0494,56.1279,56.0407,56.1279,62342.0
2019-01-16 13:00:00,64.4,64.4,64.2,64.23,96262.0,56.1192,56.1192,55.9449,55.971,96262.0
2019-01-16 13:10:00,64.22,64.25,64.12,64.12,93337.0,55.9623,55.9884,55.8752,55.8752,93337.0
2019-01-16 13:20:00,64.13,64.13,63.93,63.96,179679.0,55.8839,55.8839,55.7096,55.7357,179679.0
2019-01-16 13:30:00,63.96,63.99,63.93,63.94,90166.0,55.7357,55.7619,55.7096,55.7183,90166.0
2019-01-16 13:40:00,63.94,64.01,63.89,64.0,98421.0,55.7183,55.7793,55.6747,55.7706,98421.0
2019-01-16 13:50:00,64.01,64.03,63.95,64.0,96618.0,55.7793,55.7967,55.727,55.7706,96618.0
2019-01-16 14:00:00,64.01,64.17,64.01,64.14,91260.0,55.7793,55.9187,55.7793,55.8926,91260.0
2019-01-16 14:10:00,64.15,64.16,64.09,64.12,102722.0,55.9013,55.91,55.849,55.8752,102722.0
2019-01-16 14:20:00,64.12,64.13,64.03,64.06,160912.0,55.8752,55.8839,55.7967,55.8229,160912.0
2019-01-16 14:30:00,64.06,64.1,64.03,64.03,127768.0,55.8229,55.8577,55.7967,55.7967,127768.0
2019-01-16 14:40:00,64.04,64.04,63.97,64.0,97460.0,55.8054,55.8054,55.7444,55.7706,97460.0
2019-01-16 14:50:00,64.0,64.02,63.92,63.99,140317.0,55.7706,55.788,55.7009,55.7619,140317.0
2019-01-16 15:00:00,63.99,64.08,63.98,64.01,91235.0,55.7619,55.8403,55.7532,55.7793,91235.0
2019-01-16 15:10:00,64.01,64.07,64.01,64.06,90238.0,55.7793,55.8316,55.7793,55.8229,90238.0
2019-01-16 15:20:00,64.06,64.09,64.01,64.01,108900.0,55.8229,55.849,55.7793,55.7793,108900.0
2019-01-16 15:30:00,64.02,64.02,63.85,63.98,213365.0,55.788,55.788,55.6399,55.7532,213365.0
2019-01-16 15:40:00,63.98,64.0,63.94,63.96,240716.0,55.7532,55.7706,55.7183,55.7357,240716.0
2019-01-16 15:50:00,63.96,63.96,63.75,63.77,702183.0,55.7357,55.7357,55.5527,55.5702,702183.0
2019-01-17 09:30:00,63.68,64.18,63.6,63.99,358241.0,55.4917,55.9274,55.422,55.7619,358241.0
2019-01-17 09:40:00,64.0,64.27,63.99,64.12,154559.0,55.7706,56.0059,55.7619,55.8752,154559.0
2019-01-17 09:50:00,64.12,64.26,64.12,64.14,111336.0,55.8752,55.9972,55.8752,55.8926,111336.0
2019-01-17 10:00:00,64.14,64.36,64.14,64.29,163201.0,55.8926,56.0843,55.8926,56.0233,163201.0
2019-01-17 10:10:00,64.3,64.36,64.22,64.26,138290.0,56.032,56.0843,55.9623,55.9972,138290.0
2019-01-17 10:20:00,64.27,64.33,64.23,64.3,125559.0,56.0059,56.0582,55.971,56.032,125559.0
2019-01-17 10:30:00,64.3,64.32,64.16,64.19,133917.0,56.032,56.0494,55.91,55.9362,133917.0
2019-01-17 10:40:00,64.19,64.29,64.14,64.16,126408.0,55.9362,56.0233,55.8926,55.91,126408.0
2019-01-17 10:50:00,64.16,64.22,64.04,64.22,142928.0,55.91,55.9623,55.8054,55.9623,142928.0
2019-01-17 11:00:00,64.22,64.3,64.21,64.3,98685.0,55.9623,56.032,55.9536,56.032,98685.0
2019-01-17 11:10:00,64.3,64.3,64.19,64.25,77401.0,56.032,56.032,55.9362,55.9884,77401.0
2019-01-17 11:20:00,64.25,64.28,64.18,64.28,111566.0,55.9884,56.0146,55.9274,56.0146,111566.0
2019-01-17 11:30:00,64.28,64.28,64.18,64.2,98102.0,56.0146,56.0146,55.9274,55.9449,98102.0
2019-01-17 11:40:00,64.2,64.25,64.18,64.21,96087.0,55.9449,55.9884,55.9274,55.9536,96087.0
2019-01-17 11:50:00,64.21,64.23,64.11,64.14,94401.0,55.9536,55.971,55.8664,55.8926,94401.0
2019-01-17 12:00:00,64.14,64.14,64.03,64.07,105265.0,55.8926,55.8926,55.7967,55.8316,105265.0
2019-01-17 12:10:00,64.07,64.13,64.05,64.06,61399.0,55.8316,55.8839,55.8142,55.8229,61399.0
2019-01-17 12:20:00,64.07,64.08,63.99,64.07,64953.0,55.8316,55.8403,55.7619,55.8316,64953.0
2019-01-17 12:30:00,64.07,64.1,64.03,64.05,60864.0,55.8316,55.8577,55.7967,55.8142,60864.0
2019-01-17 12:40:00,64.05,64.07,63.99,64.01,76550.0,55.8142,55.8316,55.7619,55.7793,76550.0
2019-01-17 12:50:00,64.01,64.02,63.86,63.89,69497.0,55.7793,55.788,55.6486,55.6747,69497.0
2019-01-17 13:00:00,63.89,63.89,63.86,63.89,74640.0,55.6747,55.6747,55.6486,55.6747,74640.0
2019-01-17 13:10:00,63.88,63.91,63.85,63.88,89530.0,55.666,55.6922,55.6399,55.666,89530.0
2019-01-17 13:20:00,63.87,63.93,63.83,63.92,96748.0,55.6573,55.7096,55.6224,55.7009,96748.0
2019-01-17 13:30:00,63.92,63.99,63.91,63.97,82329.0,55.7009,55.7619,55.6922,55.7444,82329.0
2019-01-17 13:40:00,63.97,64.0,63.94,63.99,74372.0,55.7444,55.7706,55.7183,55.7619,74372.0
2019-01-17 13:50:00,63.99,64.04,63.95,64.04,82310.0,55.7619,55.8054,55.727,55.8054,82310.0
2019-01-17 14:00:00,64.03,64.05,63.98,64.02,104183.0,55.7967,55.8142,55.7532,55.788,104183.0
2019-01-17 14:10:00,64.02,64.08,64.01,64.07,82786.0,55.788,55.8403,55.7793,55.8316,82786.0
2019-01-17 14:20:00,64.07,64.07,64.0,64.04,85505.0,55.8316,55.8316,55.7706,55.8054,85505.0
2019-01-17 14:30:00,64.03,64.13,63.99,64.11,147766.0,55.7967,55.8839,55.7619,55.8664,147766.0
2019-01-17 14:40:00,64.11,64.39,64.1,64.34,330530.0,55.8664,56.1104,55.8577,56.0669,330530.0
2019-01-17 14:50:00,64.35,64.36,63.99,64.16,290442.0,56.0756,56.0843,55.7619,55.91,290442.0
2019-01-17 15:00:00,64.18,64.27,64.08,64.2,193935.0,55.9274,56.0059,55.8403,55.9449,193935.0
2019-01-17 15:10:00,64.2,64.24,64.15,64.23,181514.0,55.9449,55.9797,55.9013,55.971,181514.0
2019-01-17 15:20:00,64.23,64.24,64.12,64.22,140492.0,55.971,55.9797,55.8752,55.9623,140492.0
2019-01-17 15:30:00,64.22,64.24,64.19,64.2,209297.0,55.9623,55.9797,55.9362,55.9449,209297.0
2019-01-17 15:40:00,64.22,64.24,64.1,64.11,213067.0,55.9623,55.9797,55.8577,55.8664,213067.0
2019-01-17 15:50:00,64.11,64.29,64.07,64.27,566220.0,55.8664,56.0233,55.8316,56.0059,566220.0
2019-01-18 09:30:00,64.81,64.81,64.35,64.52,1013214.0,56.4764,56.4764,56.0756,56.2237,1013214.0
2019-01-18 09:40:00,64.52,64.64,64.42,64.48,171803.0,56.2237,56.3283,56.1366,56.1889,171803.0
2019-01-18 09:50:00,64.47,64.51,64.12,64.12,193728.0,56.1802,56.215,55.8752,55.8752,193728.0
2019-01-18 10:00:00,64.12,64.17,63.89,63.95,249559.0,55.8752,55.9187,55.6747,55.727,249559.0
2019-01-18 10:10:00,63.94,64.15,63.91,63.97,230274.0,55.7183,55.9013,55.6922,55.7444,230274.0
2019-01-18 10:20:00,63.98,64.08,63.89,63.92,225046.0,55.7532,55.8403,55.6747,55.7009,225046.0
2019-01-18 10:30:00,63.92,64.04,63.86,63.9,194947.0,55.7009,55.8054,55.6486,55.6834,194947.0
2019-01-18 10:40:00,63.9,64.12,63.87,64.03,208976.0,55.6834,55.8752,55.6573,55.7967,208976.0
2019-01-18 10:50:00,64.03,64.05,63.89,63.9,146190.0,55.7967,55.8142,55.6747,55.6834,146190.0
2019-01-18 11:00:00,63.9,64.07,63.87,64.01,199452.0,55.6834,55.8316,55.6573,55.7793,199452.0
2019-01-18 11:10:00,64.01,64.16,63.99,64.15,178141.0,55.7793,55.91,55.7619,55.9013,178141.0
2019-01-18 11:20:00,64.16,64.27,64.12,64.24,165028.0,55.91,56.0059,55.8752,55.9797,165028.0
2019-01-18 11:30:00,64.25,64.31,64.18,64.2,110754.0,55.9884,56.0407,55.9274,55.9449,110754.0
2019-01-18 11:40:00,64.2,64.28,64.16,64.24,112766.0,55.9449,56.0146,55.91,55.9797,112766.0
2019-01-18 11:50:00,64.25,64.33,64.22,64.31,101583.0,55.9884,56.0582,55.9623,56.0407,101583.0
2019-01-18 12:00:00,64.31,64.38,64.18,64.2,165443.0,56.0407,56.1017,55.9274,55.9449,165443.0
2019-01-18 12:10:00,64.21,64.44,64.2,64.37,116655.0,55.9536,56.154,55.9449,56.093,116655.0
2019-01-18 12:20:00,64.38,64.51,64.33,64.45,220825.0,56.1017,56.215,56.0582,56.1627,220825.0
2019-01-18 12:30:00,64.46,64.58,64.4,64.58,134193.0,56.1714,56.276,56.1192,56.276,134193.0
2019-01-18 12:40:00,64.59,64.63,64.44,64.45,98378.0,56.2847,56.3196,56.154,56.1627,98378.0
2019-01-18 12:50:00,64.45,64.6,64.41,64.58,83470.0,56.1627,56.2934,56.1279,56.276,83470.0
2019-01-18 13:00:00,64.58,64.6,64.46,64.48,77162.0,56.276,56.2934,56.1714,56.1889,77162.0
2019-01-18 13:10:00,64.48,64.54,64.44,64.53,71281.0,56.1889,56.2412,56.154,56.2324,71281.0
2019-01-18 13:20:00,64.53,64.6,64.46,64.48,87840.0,56.2324,56.2934,56.1714,56.1889,87840.0
2019-01-18 13:30:00,64.48,64.51,64.42,64.48,109116.0,56.1889,56.215,56.1366,56.1889,109116.0
2019-01-18 13:40:00,64.47,64.53,64.45,64.51,68375.0,56.1802,56.2324,56.1627,56.215,68375.0
2019-01-18 13:50:00,64.52,64.57,64.5,64.56,61134.0,56.2237,56.2673,56.2063,56.2586,61134.0
2019-01-18 14:00:00,64.57,64.59,64.53,64.56,86110.0,56.2673,56.2847,56.2324,56.2586,86110.0
2019-01-18 14:10:00,64.55,64.59,64.49,64.54,86204.0,56.2499,56.2847,56.1976,56.2412,86204.0
2019-01-18 14:20:00,64.54,64.6,64.53,64.57,119588.0,56.2412,56.2934,56.2324,56.2673,119588.0
2019-01-18 14:30:00,64.56,64.58,64.45,64.45,118501.0,56.2586,56.276,56.1627,56.1627,118501.0
2019-01-18 14:40:00,64.45,64.53,64.43,64.49,100227.0,56.1627,56.2324,56.1453,56.1976,100227.0
2019-01-18 14:50:00,64.5,64.6,64.48,64.57,129522.0,56.2063,56.2934,56.1889,56.2673,129522.0
2019-01-18 15:00:00,64.57,64.57,64.49,64.5,134088.0,56.2673,56.2673,56.1976,56.2063,134088.0
2019-01-18 15:10:00,64.51,64.58,64.48,64.52,108169.0,56.215,56.276,56.1889,56.2237,108169.0
2019-01-18 15:20:00,64.51,64.55,64.43,64.51,144042.0,56.215,56.2499,56.1453,56.215,144042.0
2019-01-18 15:30:00,64.52,64.56,64.5,64.55,145534.0,56.2237,56.2586,56.2063,56.2499,145534.0
2019-01-18 15:40:00,64.55,64.57,64.46,64.46,254558.0,56.2499,56.2673,56.1714,56.1714,254558.0
2019-01-18 15:50:00,64.46,64.76,64.42,64.71,982045.0,56.1714,56.4329,56.1366,56.3893,982045.0
2019-01-22 09:30:00,64.9,65.8,64.75,65.8,1298822.0,56.5549,57.3391,56.4241,57.3391,1298822.0
2019-01-22 09:40:00,65.78,66.21,65.6,66.02,719172.0,57.3217,57.6964,57.1649,57.5308,719172.0
2019-01-22 09:50:00,66.02,66.14,65.71,65.73,513608.0,57.5308,57.6354,57.2607,57.2781,513608.0
2019-01-22 10:00:00,65.73,65.81,65.59,65.79,323474.0,57.2781,57.3478,57.1561,57.3304,323474.0
2019-01-22 10:10:00,65.79,65.93,65.74,65.78,349830.0,57.3304,57.4524,57.2869,57.3217,349830.0
2019-01-22 10:20:00,65.78,65.98,65.72,65.76,226428.0,57.3217,57.496,57.2694,57.3043,226428.0
2019-01-22 10:30:00,65.77,65.92,65.74,65.81,202401.0,57.313,57.4437,57.2869,57.3478,202401.0
2019-01-22 10:40:00,65.81,65.92,65.79,65.87,171377.0,57.3478,57.4437,57.3304,57.4001,171377.0
2019-01-22 10:50:00,65.87,66.05,65.83,66.02,341532.0,57.4001,57.557,57.3653,57.5308,341532.0
2019-01-22 11:00:00,66.02,66.09,65.86,65.86,231286.0,57.5308,57.5918,57.3914,57.3914,231286.0
2019-01-22 11:10:00,65.86,65.97,65.82,65.96,179317.0,57.3914,57.4873,57.3566,57.4786,179317.0
2019-01-22 11:20:00,65.96,66.07,65.94,65.98,184415.0,57.4786,57.5744,57.4611,57.496,184415.0
2019-01-22 11:30:00,65.98,66.09,65.97,66.0,150948.0,57.496,57.5918,57.4873,57.5134,150948.0
2019-01-22 11:40:00,65.99,66.0,65.75,65.76,203188.0,57.5047,57.5134,57.2956,57.3043,203188.0
2019-01-22 11:50:00,65.75,65.79,65.54,65.57,291458.0,57.2956,57.3304,57.1126,57.1387,291458.0
2019-01-22 12:00:00,65.57,65.7,65.51,65.69,193810.0,57.1387,57.252,57.0864,57.2433,193810.0
2019-01-22 12:10:00,65.69,65.71,65.62,65.69,178582.0,57.2433,57.2607,57.1823,57.2433,178582.0
2019-01-22 12:20:00,65.69,65.72,65.63,65.67,409935.0,57.2433,57.2694,57.191,57.2259,409935.0
2019-01-22 12:30:00,65.67,65.71,65.59,65.61,320686.0,57.2259,57.2607,57.1561,57.1736,320686.0
2019-01-22 12:40:00,65.6,65.7,65.52,65.7,277078.0,57.1649,57.252,57.0951,57.252,277078.0
2019-01-22 12:50:00,65.7,65.71,65.62,65.69,237103.0,57.252,57.2607,57.1823,57.2433,237103.0
2019-01-22 13:00:00,65.69,65.7,65.36,65.36,232226.0,57.2433,57.252,56.9557,56.9557,232226.0
2019-01-22 13:10:00,65.37,65.41,65.29,65.35,153518.0,56.9644,56.9993,56.8947,56.947,153518.0
2019-01-22 13:20:00,65.34,65.47,65.33,65.42,203091.0,56.9383,57.0516,56.9296,57.008,203091.0
2019-01-22 13:30:00,65.41,65.45,65.35,65.42,122466.0,56.9993,57.0341,56.947,57.008,122466.0
2019-01-22 13:40:00,65.43,65.44,65.31,65.38,107872.0,57.0167,57.0254,56.9121,56.9731,107872.0
2019-01-22 13:50:00,65.38,65.45,65.33,65.36,129757.0,56.9731,57.0341,56.9296,56.9557,129757.0
2019-01-22 14:00:00,65.36,65.36,65.17,65.18,152377.0,56.9557,56.9557,56.7901,56.7989,152377.0
2019-01-22 14:10:00,65.18,65.29,65.15,65.19,233353.0,56.7989,56.8947,56.7727,56.8076,233353.0
2019-01-22 14:20:00,65.2,65.24,65.11,65.17,152222.0,56.8163,56.8511,56.7379,56.7901,152222.0
2019-01-22 14:30:00,65.17,65.25,65.09,65.12,171405.0,56.7901,56.8599,56.7204,56.7466,171405.0
2019-01-22 14:40:00,65.13,65.19,64.97,65.0,202663.0,56.7553,56.8076,56.6159,56.642,202663.0
2019-01-22 14:50:00,65.0,65.09,64.95,65.05,180425.0,56.642,56.7204,56.5984,56.6856,180425.0
2019-01-22 15:00:00,65.05,65.05,64.88,64.95,255074.0,56.6856,56.6856,56.5374,56.5984,255074.0
2019-01-22 15:10:00,64.96,65.06,64.95,65.05,217697.0,56.6071,56.6943,56.5984,56.6856,217697.0
2019-01-22 15:20:00,65.06,65.21,65.05,65.2,247710.0,56.6943,56.825,56.6856,56.8163,247710.0
2019-01-22 15:30:00,65.2,65.32,65.04,65.32,344997.0,56.8163,56.9209,56.6769,56.9209,344997.0
2019-01-22 15:40:00,65.32,65.34,65.09,65.11,401544.0,56.9209,56.9383,56.7204,56.7379,401544.0
2019-01-22 15:50:00,65.11,65.49,65.07,65.49,986999.0,56.7379,57.069,56.703,57.069,986999.0
2019-01-23 09:30:00,65.88,66.6,65.81,66.52,703904.0,57.4088,58.0363,57.3478,57.9666,703904.0
2019-01-23 09:40:00,66.53,66.6,66.33,66.54,382779.0,57.9753,58.0363,57.801,57.984,382779.0
2019-01-23 09:50:00,66.55,66.7,66.45,66.46,296835.0,57.9927,58.1234,57.9056,57.9143,296835.0
2019-01-23 10:00:00,66.47,66.53,66.33,66.35,284791.0,57.923,57.9753,57.801,57.8184,284791.0
2019-01-23 10:10:00,66.34,66.4,66.18,66.23,202379.0,57.8097,57.862,57.6703,57.7138,202379.0
2019-01-23 10:20:00,66.22,66.34,66.19,66.27,149052.0,57.7051,57.8097,57.679,57.7487,149052.0
2019-01-23 10:30:00,66.27,66.4,66.16,66.35,236141.0,57.7487,57.862,57.6528,57.8184,236141.0
2019-01-23 10:40:00,66.35,66.4,66.25,66.31,159666.0,57.8184,57.862,57.7313,57.7836,159666.0
2019-01-23 10:50:00,66.31,66.4,66.24,66.4,147299.0,57.7836,57.862,57.7226,57.862,147299.0
2019-01-23 11:00:00,66.4,66.42,66.33,66.41,142758.0,57.862,57.8794,57.801,57.8707,142758.0
2019-01-23 11:10:00,66.41,66.51,66.32,66.38,183174.0,57.8707,57.9578,57.7923,57.8446,183174.0
2019-01-23 11:20:00,66.37,66.44,66.34,66.43,161921.0,57.8358,57.8968,57.8097,57.8881,161921.0
2019-01-23 11:30:00,66.43,66.44,66.28,66.38,157241.0,57.8881,57.8968,57.7574,57.8446,157241.0
2019-01-23 11:40:00,66.38,66.41,66.23,66.23,164971.0,57.8446,57.8707,57.7138,57.7138,164971.0
2019-01-23 11:50:00,66.23,66.25,66.1,66.13,199141.0,57.7138,57.7313,57.6006,57.6267,199141.0
2019-01-23 12:00:00,66.13,66.22,65.97,66.04,217940.0,57.6267,57.7051,57.4873,57.5483,217940.0
2019-01-23 12:10:00,66.05,66.12,65.96,66.02,154565.0,57.557,57.618,57.4786,57.5308,154565.0
2019-01-23 12:20:00,66.02,66.18,66.02,66.12,122790.0,57.5308,57.6703,57.5308,57.618,122790.0
2019-01-23 12:30:00,66.12,66.26,66.12,66.19,175191.0,57.618,57.74,57.618,57.679,175191.0
2019-01-23 12:40:00,66.2,66.3,66.11,66.26,157551.0,57.6877,57.7748,57.6093,57.74,157551.0
2019-01-23 12:50:00,66.26,66.32,66.22,66.25,104841.0,57.74,57.7923,57.7051,57.7313,104841.0
2019-01-23 13:00:00,66.26,66.27,66.04,66.16,189784.0,57.74,57.7487,57.5483,57.6528,189784.0
2019-01-23 13:10:00,66.16,66.26,66.12,66.22,130226.0,57.6528,57.74,57.618,57.7051,130226.0
2019-01-23 13:20:00,66.22,66.22,66.15,66.16,100834.0,57.7051,57.7051,57.6441,57.6528,100834.0
2019-01-23 13:30:00,66.15,66.32,66.15,66.28,137421.0,57.6441,57.7923,57.6441,57.7574,137421.0
2019-01-23 13:40:00,66.28,66.4,66.27,66.28,146403.0,57.7574,57.862,57.7487,57.7574,146403.0
2019-01-23 13:50:00,66.28,66.37,66.25,66.35,142563.0,57.7574,57.8358,57.7313,57.8184,142563.0
2019-01-23 14:00:00,66.35,66.46,66.35,66.38,156782.0,57.8184,57.9143,57.8184,57.8446,156782.0
2019-01-23 14:10:00,66.39,66.42,66.19,66.2,142884.0,57.8533,57.8794,57.679,57.6877,142884.0
2019-01-23 14:20:00,66.2,66.4,66.18,66.36,201028.0,57.6877,57.862,57.6703,57.8271,201028.0
2019-01-23 14:30:00,66.36,66.37,66.23,66.26,164100.0,57.8271,57.8358,57.7138,57.74,164100.0
2019-01-23 14:40:00,66.26,66.27,66.1,66.18,243151.0,57.74,57.7487,57.6006,57.6703,243151.0
2019-01-23 14:50:00,66.18,66.28,66.18,66.27,155775.0,57.6703,57.7574,57.6703,57.7487,155775.0
2019-01-23 15:00:00,66.27,66.37,66.25,66.31,188151.0,57.7487,57.8358,57.7313,57.7836,188151.0
2019-01-23 15:10:00,66.31,66.52,66.29,66.5,215407.0,57.7836,57.9666,57.7661,57.9491,215407.0
2019-01-23 15:20:00,66.5,66.56,66.44,66.48,269062.0,57.9491,58.0014,57.8968,57.9317,269062.0
2019-01-23 15:30:00,66.48,66.5,66.35,66.37,235429.0,57.9317,57.9491,57.8184,57.8358,235429.0
2019-01-23 15:40:00,66.37,66.48,66.37,66.45,309310.0,57.8358,57.9317,57.8358,57.9056,309310.0
2019-01-23 15:50:00,66.45,66.46,66.24,66.44,1163055.0,57.9056,57.9143,57.7226,57.8968,1163055.0
2019-01-24 09:30:00,66.61,66.76,65.73,65.88,522424.0,58.045,58.1757,57.2781,57.4088,522424.0
2019-01-24 09:40:00,65.86,66.01,65.69,65.76,578107.0,57.3914,57.5221,57.2433,57.3043,578107.0
2019-01-24 09:50:00,65.77,65.87,65.55,65.81,390495.0,57.313,57.4001,57.1213,57.3478,390495.0
2019-01-24 10:00:00,65.81,65.82,65.63,65.73,303802.0,57.3478,57.3566,57.191,57.2781,303802.0
2019-01-24 10:10:00,65.74,65.86,65.7,65.75,414910.0,57.2869,57.3914,57.252,57.2956,414910.0
2019-01-24 10:20:00,65.74,65.81,65.62,65.67,437850.0,57.2869,57.3478,57.1823,57.2259,437850.0
2019-01-24 10:30:00,65.66,65.75,65.62,65.67,259418.0,57.2171,57.2956,57.1823,57.2259,259418.0
2019-01-24 10:40:00,65.68,65.73,65.62,65.66,222142.0,57.2346,57.2781,57.1823,57.2171,222142.0
2019-01-24 10:50:00,65.65,65.68,65.42,65.44,528253.0,57.2084,57.2346,57.008,57.0254,528253.0
2019-01-24 11:00:00,65.44,65.56,65.38,65.56,294189.0,57.0254,57.13,56.9731,57.13,294189.0
2019-01-24 11:10:00,65.56,65.6,65.39,65.4,315308.0,57.13,57.1649,56.9819,56.9906,315308.0
2019-01-24 11:20:00,65.4,65.52,65.38,65.47,273636.0,56.9906,57.0951,56.9731,57.0516,273636.0
2019-01-24 11:30:00,65.47,65.56,65.43,65.54,252418.0,57.0516,57.13,57.0167,57.1126,252418.0
2019-01-24 11:40:00,65.54,65.76,65.52,65.67,283410.0,57.1126,57.3043,57.0951,57.2259,283410.0
2019-01-24 11:50:00,65.66,65.73,65.55,65.56,239966.0,57.2171,57.2781,57.1213,57.13,239966.0
2019-01-24 12:00:00,65.57,65.57,65.43,65.54,195701.0,57.1387,57.1387,57.0167,57.1126,195701.0
2019-01-24 12:10:00,65.53,65.54,65.43,65.43,182293.0,57.1039,57.1126,57.0167,57.0167,182293.0
2019-01-24 12:20:00,65.43,65.44,65.35,65.36,185456.0,57.0167,57.0254,56.947,56.9557,185456.0
2019-01-24 12:30:00,65.36,65.46,65.31,65.34,236570.0,56.9557,57.0429,56.9121,56.9383,236570.0
2019-01-24 12:40:00,65.34,65.35,65.21,65.21,214145.0,56.9383,56.947,56.825,56.825,214145.0
2019-01-24 12:50:00,65.21,65.5,65.19,65.41,772358.0,56.825,57.0777,56.8076,56.9993,772358.0
2019-01-24 13:00:00,65.41,65.64,65.4,65.58,300014.0,56.9993,57.1997,56.9906,57.1474,300014.0
2019-01-24 13:10:00,65.57,65.61,65.5,65.54,244376.0,57.1387,57.1736,57.0777,57.1126,244376.0
2019-01-24 13:20:00,65.54,65.73,65.53,65.67,329473.0,57.1126,57.2781,57.1039,57.2259,329473.0
2019-01-24 13:30:00,65.67,65.71,65.6,65.64,248020.0,57.2259,57.2607,57.1649,57.1997,248020.0
2019-01-24 13:40:00,65.64,65.72,65.63,65.7,266310.0,57.1997,57.2694,57.191,57.252,266310.0
2019-01-24 13:50:00,65.7,65.8,65.61,65.63,258373.0,57.252,57.3391,57.1736,57.191,258373.0
2019-01-24 14:00:00,65.64,65.64,65.55,65.59,204480.0,57.1997,57.1997,57.1213,57.1561,204480.0
2019-01-24 14:10:00,65.6,65.6,65.51,65.53,210067.0,57.1649,57.1649,57.0864,57.1039,210067.0
2019-01-24 14:20:00,65.53,65.54,65.41,65.42,214246.0,57.1039,57.1126,56.9993,57.008,214246.0
2019-01-24 14:30:00,65.41,65.5,65.37,65.42,454853.0,56.9993,57.0777,56.9644,57.008,454853.0
2019-01-24 14:40:00,65.42,65.46,65.34,65.35,388538.0,57.008,57.0429,56.9383,56.947,388538.0
2019-01-24 14:50:00,65.35,65.36,65.24,65.26,421235.0,56.947,56.9557,56.8511,56.8686,421235.0
2019-01-24 15:00:00,65.26,65.35,65.22,65.32,557046.0,56.8686,56.947,56.8337,56.9209,557046.0
2019-01-24 15:10:00,65.31,65.31,65.27,65.3,589298.0,56.9121,56.9121,56.8773,56.9034,589298.0
2019-01-24 15:20:00,65.3,65.31,65.17,65.18,446312.0,56.9034,56.9121,56.7901,56.7989,446312.0
2019-01-24 15:30:00,65.18,65.29,65.17,65.2,434713.0,56.7989,56.8947,56.7901,56.8163,434713.0
2019-01-24 15:40:00,65.2,65.21,64.96,65.05,983705.0,56.8163,56.825,56.6071,56.6856,983705.0
2019-01-24 15:50:00,65.05,65.05,62.93,63.88,3820187.0,56.6856,56.6856,54.8382,55.666,3820187.0
2019-01-25 09:30:00,67.01,67.42,66.1,66.33,2049863.0,58.3935,58.7508,57.6006,57.801,2049863.0
2019-01-25 09:40:00,66.33,67.35,66.32,67.34,1060702.0,57.801,58.6898,57.7923,58.6811,1060702.0
2019-01-25 09:50:00,67.32,67.69,67.13,67.34,1099140.0,58.6637,58.9861,58.4981,58.6811,1099140.0
2019-01-25 10:00:00,67.34,67.41,66.93,67.27,742301.0,58.6811,58.7421,58.3238,58.6201,742301.0
2019-01-25 10:10:00,67.27,67.29,66.8,66.87,461257.0,58.6201,58.6375,58.2106,58.2716,461257.0
2019-01-25 10:20:00,66.88,67.15,66.76,66.9,454365.0,58.2803,58.5155,58.1757,58.2977,454365.0
2019-01-25 10:30:00,66.91,67.25,66.9,67.2,413118.0,58.3064,58.6027,58.2977,58.5591,413118.0
2019-01-25 10:40:00,67.21,67.3,67.11,67.22,286439.0,58.5678,58.6463,58.4807,58.5765,286439.0
2019-01-25 10:50:00,67.22,67.45,67.2,67.37,433132.0,58.5765,58.777,58.5591,58.7073,433132.0
2019-01-25 11:00:00,67.37,67.49,67.27,67.47,320711.0,58.7073,58.8118,58.6201,58.7944,320711.0
2019-01-25 11:10:00,67.47,67.47,67.02,67.04,372699.0,58.7944,58.7944,58.4023,58.4197,372699.0
2019-01-25 11:20:00,67.04,67.27,66.97,67.24,480862.0,58.4197,58.6201,58.3587,58.594,480862.0
2019-01-25 11:30:00,67.24,67.31,67.1,67.11,254464.0,58.594,58.655,58.472,58.4807,254464.0
2019-01-25 11:40:00,67.12,67.21,67.04,67.05,195982.0,58.4894,58.5678,58.4197,58.4284,195982.0
2019-01-25 11:50:00,67.06,67.21,66.87,66.96,262996.0,58.4371,58.5678,58.2716,58.35,262996.0
2019-01-25 12:00:00,66.97,67.11,66.9,66.92,208999.0,58.3587,58.4807,58.2977,58.3151,208999.0
2019-01-25 12:10:00,66.92,66.93,66.7,66.78,200060.0,58.3151,58.3238,58.1234,58.1931,200060.0
2019-01-25 12:20:00,66.79,66.83,66.64,66.68,182350.0,58.2018,58.2367,58.0711,58.106,182350.0
2019-01-25 12:30:00,66.69,66.72,66.48,66.56,253279.0,58.1147,58.1408,57.9317,58.0014,253279.0
2019-01-25 12:40:00,66.56,66.61,66.39,66.41,184198.0,58.0014,58.045,57.8533,57.8707,184198.0
2019-01-25 12:50:00,66.41,66.51,66.34,66.48,230313.0,57.8707,57.9578,57.8097,57.9317,230313.0
2019-01-25 13:00:00,66.49,66.58,66.44,66.45,282423.0,57.9404,58.0188,57.8968,57.9056,282423.0
2019-01-25 13:10:00,66.45,66.66,66.38,66.56,206563.0,57.9056,58.0886,57.8446,58.0014,206563.0
2019-01-25 13:20:00,66.57,66.8,66.55,66.78,189640.0,58.0101,58.2106,57.9927,58.1931,189640.0
2019-01-25 13:30:00,66.79,66.88,66.67,66.7,227967.0,58.2018,58.2803,58.0973,58.1234,227967.0
2019-01-25 13:40:00,66.7,66.74,66.6,66.68,154760.0,58.1234,58.1583,58.0363,58.106,154760.0
2019-01-25 13:50:00,66.67,66.71,66.49,66.66,164345.0,58.0973,58.1321,57.9404,58.0886,164345.0
2019-01-25 14:00:00,66.65,66.76,66.63,66.67,152980.0,58.0798,58.1757,58.0624,58.0973,152980.0
2019-01-25 14:10:00,66.66,66.7,66.56,66.67,164540.0,58.0886,58.1234,58.0014,58.0973,164540.0
2019-01-25 14:20:00,66.67,66.79,66.65,66.69,256060.0,58.0973,58.2018,58.0798,58.1147,256060.0
2019-01-25 14:30:00,66.69,66.89,66.49,66.88,332765.0,58.1147,58.289,57.9404,58.2803,332765.0
2019-01-25 14:40:00,66.88,67.0,66.81,66.97,396323.0,58.2803,58.3848,58.2193,58.3587,396323.0
2019-01-25 14:50:00,66.97,67.18,66.96,67.07,471570.0,58.3587,58.5417,58.35,58.4458,471570.0
2019-01-25 15:00:00,67.08,67.17,66.97,67.03,343846.0,58.4545,58.533,58.3587,58.411,343846.0
2019-01-25 15:10:00,67.03,67.04,66.76,66.87,365329.0,58.411,58.4197,58.1757,58.2716,365329.0
2019-01-25 15:20:00,66.88,67.0,66.87,66.95,296725.0,58.2803,58.3848,58.2716,58.3413,296725.0
2019-01-25 15:30:00,66.95,66.97,66.73,66.96,536982.0,58.3413,58.3587,58.1496,58.35,536982.0
2019-01-25 15:40:00,66.97,67.01,66.84,66.96,594442.0,58.3587,58.3935,58.2454,58.35,594442.0
2019-01-25 15:50:00,66.97,67.11,66.84,67.1,1993138.0,58.3587,58.4807,58.2454,58.472,1993138.0
2019-01-28 09:30:00,66.37,66.47,65.95,66.41,678249.0,57.8358,57.923,57.4698,57.8707,678249.0
2019-01-28 09:40:00,66.41,66.55,66.14,66.14,487634.0,57.8707,57.9927,57.6354,57.6354,487634.0
2019-01-28 09:50:00,66.15,66.37,66.09,66.33,313059.0,57.6441,57.8358,57.5918,57.801,313059.0
2019-01-28 10:00:00,66.31,66.72,66.29,66.69,362589.0,57.7836,58.1408,57.7661,58.1147,362589.0
2019-01-28 10:10:00,66.69,66.9,66.67,66.9,329196.0,58.1147,58.2977,58.0973,58.2977,329196.0
2019-01-28 10:20:00,66.89,66.96,66.77,66.83,224198.0,58.289,58.35,58.1844,58.2367,224198.0
2019-01-28 10:30:00,66.83,66.87,66.62,66.62,151883.0,58.2367,58.2716,58.0537,58.0537,151883.0
2019-01-28 10:40:00,66.63,66.65,66.4,66.41,204261.0,58.0624,58.0798,57.862,57.8707,204261.0
2019-01-28 10:50:00,66.41,66.45,66.28,66.32,260828.0,57.8707,57.9056,57.7574,57.7923,260828.0
2019-01-28 11:00:00,66.31,66.35,66.12,66.25,298596.0,57.7836,57.8184,57.618,57.7313,298596.0
2019-01-28 11:10:00,66.25,66.36,66.21,66.21,188147.0,57.7313,57.8271,57.6964,57.6964,188147.0
2019-01-28 11:20:00,66.22,66.36,66.22,66.28,173029.0,57.7051,57.8271,57.7051,57.7574,173029.0
2019-01-28 11:30:00,66.28,66.36,66.17,66.2,146613.0,57.7574,57.8271,57.6616,57.6877,146613.0
2019-01-28 11:40:00,66.2,66.2,65.91,66.01,234524.0,57.6877,57.6877,57.435,57.5221,234524.0
2019-01-28 11:50:00,66.01,66.02,65.92,65.97,176680.0,57.5221,57.5308,57.4437,57.4873,176680.0
2019-01-28 12:00:00,65.97,66.07,65.93,66.06,148579.0,57.4873,57.5744,57.4524,57.5657,148579.0
2019-01-28 12:10:00,66.07,66.2,66.0,66.16,139902.0,57.5744,57.6877,57.5134,57.6528,139902.0
2019-01-28 12:20:00,66.16,66.24,66.1,66.2,181898.0,57.6528,57.7226,57.6006,57.6877,181898.0
2019-01-28 12:30:00,66.21,66.36,66.2,66.36,138686.0,57.6964,57.8271,57.6877,57.8271,138686.0
2019-01-28 12:40:00,66.36,66.5,66.34,66.49,147718.0,57.8271,57.9491,57.8097,57.9404,147718.0
2019-01-28 12:50:00,66.49,66.53,66.39,66.39,160586.0,57.9404,57.9753,57.8533,57.8533,160586.0
2019-01-28 13:00:00,66.4,66.45,66.37,66.44,99653.0,57.862,57.9056,57.8358,57.8968,99653.0
2019-01-28 13:10:00,66.44,66.57,66.43,66.53,102314.0,57.8968,58.0101,57.8881,57.9753,102314.0
2019-01-28 13:20:00,66.52,66.66,66.52,66.65,137934.0,57.9666,58.0886,57.9666,58.0798,137934.0
2019-01-28 13:30:00,66.65,66.75,66.62,66.74,126109.0,58.0798,58.167,58.0537,58.1583,126109.0
2019-01-28 13:40:00,66.74,66.81,66.7,66.8,113721.0,58.1583,58.2193,58.1234,58.2106,113721.0
2019-01-28 13:50:00,66.8,66.84,66.67,66.72,157273.0,58.2106,58.2454,58.0973,58.1408,157273.0
2019-01-28 14:00:00,66.72,66.77,66.65,66.71,91125.0,58.1408,58.1844,58.0798,58.1321,91125.0
2019-01-28 14:10:00,66.7,66.77,66.66,66.74,387684.0,58.1234,58.1844,58.0886,58.1583,387684.0
2019-01-28 14:20:00,66.74,66.76,66.61,66.68,96239.0,58.1583,58.1757,58.045,58.106,96239.0
2019-01-28 14:30:00,66.68,66.74,66.62,66.64,98708.0,58.106,58.1583,58.0537,58.0711,98708.0
2019-01-28 14:40:00,66.63,66.74,66.58,66.71,123318.0,58.0624,58.1583,58.0188,58.1321,123318.0
2019-01-28 14:50:00,66.72,66.87,66.72,66.81,149599.0,58.1408,58.2716,58.1408,58.2193,149599.0
2019-01-28 15:00:00,66.81,66.82,66.67,66.7,110985.0,58.2193,58.228,58.0973,58.1234,110985.0
2019-01-28 15:10:00,66.71,66.79,66.71,66.75,107947.0,58.1321,58.2018,58.1321,58.167,107947.0
2019-01-28 15:20:00,66.75,66.84,66.75,66.76,158930.0,58.167,58.2454,58.167,58.1757,158930.0
2019-01-28 15:30:00,66.76,66.87,66.73,66.86,187935.0,58.1757,58.2716,58.1496,58.2628,187935.0
2019-01-28 15:40:00,66.86,66.91,66.73,66.75,266456.0,58.2628,58.3064,58.1496,58.167,266456.0
2019-01-28 15:50:00,66.75,66.93,66.64,66.91,715152.0,58.167,58.3238,58.0711,58.3064,715152.0
2019-01-29 09:30:00,67.0,67.5,67.0,67.31,777636.0,58.3848,58.8205,58.3848,58.655,777636.0
2019-01-29 09:40:00,67.3,67.5,67.17,67.43,315891.0,58.6463,58.8205,58.533,58.7595,315891.0
2019-01-29 09:50:00,67.42,67.43,67.23,67.3,353646.0,58.7508,58.7595,58.5853,58.6463,353646.0
2019-01-29 10:00:00,67.31,67.33,67.1,67.13,210916.0,58.655,58.6724,58.472,58.4981,210916.0
2019-01-29 10:10:00,67.12,67.14,66.79,66.81,233111.0,58.4894,58.5068,58.2018,58.2193,233111.0
2019-01-29 10:20:00,66.81,66.81,66.67,66.81,309147.0,58.2193,58.2193,58.0973,58.2193,309147.0
2019-01-29 10:30:00,66.81,66.82,66.55,66.56,212486.0,58.2193,58.228,57.9927,58.0014,212486.0
2019-01-29 10:40:00,66.56,66.56,66.34,66.35,264053.0,58.0014,58.0014,57.8097,57.8184,264053.0
2019-01-29 10:50:00,66.34,66.35,66.2,66.29,186599.0,57.8097,57.8184,57.6877,57.7661,186599.0
2019-01-29 11:00:00,66.29,66.53,66.26,66.5,148461.0,57.7661,57.9753,57.74,57.9491,148461.0
2019-01-29 11:10:00,66.5,66.69,66.5,66.67,139875.0,57.9491,58.1147,57.9491,58.0973,139875.0
2019-01-29 11:20:00,66.68,66.76,66.64,66.73,155416.0,58.106,58.1757,58.0711,58.1496,155416.0
2019-01-29 11:30:00,66.74,66.86,66.73,66.86,280806.0,58.1583,58.2628,58.1496,58.2628,280806.0
2019-01-29 11:40:00,66.86,66.87,66.66,66.67,142934.0,58.2628,58.2716,58.0886,58.0973,142934.0
2019-01-29 11:50:00,66.67,66.68,66.59,66.6,148804.0,58.0973,58.106,58.0276,58.0363,148804.0
2019-01-29 12:00:00,66.59,66.72,66.59,66.72,126638.0,58.0276,58.1408,58.0276,58.1408,126638.0
2019-01-29 12:10:00,66.72,66.89,66.68,66.89,128619.0,58.1408,58.289,58.106,58.289,128619.0
2019-01-29 12:20:00,66.89,66.99,66.88,66.93,173999.0,58.289,58.3761,58.2803,58.3238,173999.0
2019-01-29 12:30:00,66.93,66.95,66.84,66.91,125732.0,58.3238,58.3413,58.2454,58.3064,125732.0
2019-01-29 12:40:00,66.92,66.99,66.89,66.98,81211.0,58.3151,58.3761,58.289,58.3674,81211.0
2019-01-29 12:50:00,66.98,67.02,66.91,66.91,104315.0,58.3674,58.4023,58.3064,58.3064,104315.0
2019-01-29 13:00:00,66.92,67.03,66.87,67.03,82140.0,58.3151,58.411,58.2716,58.411,82140.0
2019-01-29 13:10:00,67.03,67.06,66.97,67.03,74138.0,58.411,58.4371,58.3587,58.411,74138.0
2019-01-29 13:20:00,67.04,67.06,66.97,67.06,104666.0,58.4197,58.4371,58.3587,58.4371,104666.0
2019-01-29 13:30:00,67.06,67.09,66.98,67.01,86069.0,58.4371,58.4633,58.3674,58.3935,86069.0
2019-01-29 13:40:00,67.0,67.11,66.99,67.1,88992.0,58.3848,58.4807,58.3761,58.472,88992.0
2019-01-29 13:50:00,67.1,67.16,67.09,67.09,107195.0,58.472,58.5243,58.4633,58.4633,107195.0
2019-01-29 14:00:00,67.1,67.1,66.97,67.05,141595.0,58.472,58.472,58.3587,58.4284,141595.0
2019-01-29 14:10:00,67.05,67.16,67.05,67.13,171322.0,58.4284,58.5243,58.4284,58.4981,171322.0
2019-01-29 14:20:00,67.13,67.15,67.05,67.14,125049.0,58.4981,58.5155,58.4284,58.5068,125049.0
2019-01-29 14:30:00,67.14,67.15,67.06,67.09,101232.0,58.5068,58.5155,58.4371,58.4633,101232.0
2019-01-29 14:40:00,67.09,67.1,66.97,67.0,146246.0,58.4633,58.472,58.3587,58.3848,146246.0
2019-01-29 14:50:00,66.99,67.03,66.91,66.93,115386.0,58.3761,58.411,58.3064,58.3238,115386.0
2019-01-29 15:00:00,66.93,67.05,66.91,67.04,133056.0,58.3238,58.4284,58.3064,58.4197,133056.0
2019-01-29 15:10:00,67.04,67.11,67.02,67.11,132638.0,58.4197,58.4807,58.4023,58.4807,132638.0
2019-01-29 15:20:00,67.11,67.15,67.07,67.09,151976.0,58.4807,58.5155,58.4458,58.4633,151976.0
2019-01-29 15:30:00,67.09,67.13,66.92,66.95,237849.0,58.4633,58.4981,58.3151,58.3413,237849.0
2019-01-29 15:40:00,66.95,67.02,66.82,66.82,236992.0,58.3413,58.4023,58.228,58.228,236992.0
2019-01-29 15:50:00,66.82,67.06,66.77,67.02,876315.0,58.228,58.4371,58.1844,58.4023,876315.0
2019-01-30 09:30:00,67.1,67.85,67.05,67.74,617979.0,58.472,59.1255,58.4284,59.0297,617979.0
2019-01-30 09:40:00,67.74,67.95,67.69,67.78,809961.0,59.0297,59.2127,58.9861,59.0645,809961.0
2019-01-30 09:50:00,67.79,67.93,67.69,67.75,328697.0,59.0733,59.1953,58.9861,59.0384,328697.0
2019-01-30 10:00:00,67.75,67.81,67.6,67.6,249131.0,59.0384,59.0907,58.9077,58.9077,249131.0
2019-01-30 10:10:00,67.6,67.71,67.59,67.61,373735.0,58.9077,59.0035,58.899,58.9164,373735.0
2019-01-30 10:20:00,67.61,67.73,67.55,67.69,199956.0,58.9164,59.021,58.8641,58.9861,199956.0
2019-01-30 10:30:00,67.69,67.77,67.63,67.75,170179.0,58.9861,59.0558,58.9338,59.0384,170179.0
2019-01-30 10:40:00,67.75,67.78,67.52,67.52,257135.0,59.0384,59.0645,58.838,58.838,257135.0
2019-01-30 10:50:00,67.52,67.56,67.41,67.44,198211.0,58.838,58.8728,58.7421,58.7683,198211.0
2019-01-30 11:00:00,67.44,67.61,67.43,67.53,196727.0,58.7683,58.9164,58.7595,58.8467,196727.0
2019-01-30 11:10:00,67.53,67.7,67.49,67.62,173752.0,58.8467,58.9948,58.8118,58.9251,173752.0
2019-01-30 11:20:00,67.62,67.7,67.31,67.41,213050.0,58.9251,58.9948,58.655,58.7421,213050.0
2019-01-30 11:30:00,67.42,67.54,67.24,67.42,199110.0,58.7508,58.8554,58.594,58.7508,199110.0
2019-01-30 11:40:00,67.42,67.49,67.34,67.39,130250.0,58.7508,58.8118,58.6811,58.7247,130250.0
2019-01-30 11:50:00,67.4,67.52,67.37,67.47,117367.0,58.7334,58.838,58.7073,58.7944,117367.0
2019-01-30 12:00:00,67.48,67.74,67.46,67.73,187842.0,58.8031,59.0297,58.7857,59.021,187842.0
2019-01-30 12:10:00,67.72,67.79,67.69,67.77,135265.0,59.0123,59.0733,58.9861,59.0558,135265.0
2019-01-30 12:20:00,67.78,67.82,67.74,67.77,142447.0,59.0645,59.0994,59.0297,59.0558,142447.0
2019-01-30 12:30:00,67.77,67.82,67.73,67.76,116661.0,59.0558,59.0994,59.021,59.0471,116661.0
2019-01-30 12:40:00,67.76,67.79,67.67,67.77,100148.0,59.0471,59.0733,58.9687,59.0558,100148.0
2019-01-30 12:50:00,67.78,67.82,67.73,67.77,90304.0,59.0645,59.0994,59.021,59.0558,90304.0
2019-01-30 13:00:00,67.76,67.76,67.69,67.72,73181.0,59.0471,59.0471,58.9861,59.0123,73181.0
2019-01-30 13:10:00,67.72,67.79,67.62,67.65,79691.0,59.0123,59.0733,58.9251,58.9513,79691.0
2019-01-30 13:20:00,67.64,67.65,67.53,67.53,112173.0,58.9425,58.9513,58.8467,58.8467,112173.0
2019-01-30 13:30:00,67.54,67.61,67.47,67.54,77399.0,58.8554,58.9164,58.7944,58.8554,77399.0
2019-01-30 13:40:00,67.55,67.56,67.43,67.51,106014.0,58.8641,58.8728,58.7595,58.8293,106014.0
2019-01-30 13:50:00,67.51,67.58,67.46,67.55,120290.0,58.8293,58.8903,58.7857,58.8641,120290.0
2019-01-30 14:00:00,67.58,67.89,67.53,67.71,297567.0,58.8903,59.1604,58.8467,59.0035,297567.0
2019-01-30 14:10:00,67.72,67.95,67.72,67.92,256035.0,59.0123,59.2127,59.0123,59.1865,256035.0
2019-01-30 14:20:00,67.92,68.0,67.88,67.92,220968.0,59.1865,59.2562,59.1517,59.1865,220968.0
2019-01-30 14:30:00,67.93,67.98,67.86,67.96,187311.0,59.1953,59.2388,59.1343,59.2214,187311.0
2019-01-30 14:40:00,67.95,68.05,67.89,68.05,304193.0,59.2127,59.2998,59.1604,59.2998,304193.0
2019-01-30 14:50:00,68.04,68.17,67.98,68.17,261636.0,59.2911,59.4044,59.2388,59.4044,261636.0
2019-01-30 15:00:00,68.16,68.17,68.03,68.03,243417.0,59.3957,59.4044,59.2824,59.2824,243417.0
2019-01-30 15:10:00,68.02,68.07,67.94,68.04,168401.0,59.2737,59.3172,59.204,59.2911,168401.0
2019-01-30 15:20:00,68.04,68.08,67.89,67.9,310149.0,59.2911,59.326,59.1604,59.1691,310149.0
2019-01-30 15:30:00,67.9,68.09,67.89,68.07,395800.0,59.1691,59.3347,59.1604,59.3172,395800.0
2019-01-30 15:40:00,68.07,68.15,67.96,68.08,506313.0,59.3172,59.387,59.2214,59.326,506313.0
2019-01-30 15:50:00,68.08,68.21,68.04,68.14,963138.0,59.326,59.4392,59.2911,59.3782,963138.0
2019-01-31 09:30:00,68.01,68.46,67.86,68.33,810342.0,59.265,59.6571,59.1343,59.5438,810342.0
2019-01-31 09:40:00,68.33,68.44,67.86,68.17,281112.0,59.5438,59.6397,59.1343,59.4044,281112.0
2019-01-31 09:50:00,68.16,68.51,68.12,68.46,253298.0,59.3957,59.7007,59.3608,59.6571,253298.0
2019-01-31 10:00:00,68.45,68.69,68.43,68.66,259111.0,59.6484,59.8575,59.631,59.8314,259111.0
2019-01-31 10:10:00,68.67,68.68,68.51,68.64,231215.0,59.8401,59.8488,59.7007,59.814,231215.0
2019-01-31 10:20:00,68.63,68.78,68.59,68.78,306539.0,59.8052,59.936,59.7704,59.936,306539.0
2019-01-31 10:30:00,68.78,68.88,68.71,68.82,287512.0,59.936,60.0231,59.875,59.9708,287512.0
2019-01-31 10:40:00,68.82,68.93,68.8,68.9,202111.0,59.9708,60.0667,59.9534,60.0405,202111.0
2019-01-31 10:50:00,68.91,68.95,68.69,68.74,354014.0,60.0492,60.0841,59.8575,59.9011,354014.0
2019-01-31 11:00:00,68.73,68.88,68.71,68.77,248056.0,59.8924,60.0231,59.875,59.9272,248056.0
2019-01-31 11:10:00,68.78,68.95,68.77,68.92,263030.0,59.936,60.0841,59.9272,60.058,263030.0
2019-01-31 11:20:00,68.93,69.05,68.9,69.04,348858.0,60.0667,60.1712,60.0405,60.1625,348858.0
2019-01-31 11:30:00,69.04,69.25,69.01,69.22,290809.0,60.1625,60.3455,60.1364,60.3194,290809.0
2019-01-31 11:40:00,69.22,69.32,69.15,69.27,215025.0,60.3194,60.4065,60.2584,60.3629,215025.0
2019-01-31 11:50:00,69.28,69.49,69.24,69.45,413881.0,60.3717,60.5547,60.3368,60.5198,413881.0
2019-01-31 12:00:00,69.45,69.45,69.27,69.36,510039.0,60.5198,60.5198,60.3629,60.4414,510039.0
2019-01-31 12:10:00,69.36,69.44,69.3,69.3,556682.0,60.4414,60.5111,60.3891,60.3891,556682.0
2019-01-31 12:20:00,69.29,69.31,69.16,69.17,203715.0,60.3804,60.3978,60.2671,60.2758,203715.0
2019-01-31 12:30:00,69.17,69.33,69.09,69.27,495704.0,60.2758,60.4152,60.2061,60.3629,495704.0
2019-01-31 12:40:00,69.27,69.34,69.15,69.22,424185.0,60.3629,60.4239,60.2584,60.3194,424185.0
2019-01-31 12:50:00,69.22,69.3,69.06,69.06,355401.0,60.3194,60.3891,60.1799,60.1799,355401.0
2019-01-31 13:00:00,69.06,69.08,69.0,69.08,264276.0,60.1799,60.1974,60.1277,60.1974,264276.0
2019-01-31 13:10:00,69.08,69.08,68.98,68.98,121387.0,60.1974,60.1974,60.1102,60.1102,121387.0
2019-01-31 13:20:00,68.97,69.12,68.93,69.05,163663.0,60.1015,60.2322,60.0667,60.1712,163663.0
2019-01-31 13:30:00,69.05,69.08,68.94,69.07,157952.0,60.1712,60.1974,60.0754,60.1887,157952.0
2019-01-31 13:40:00,69.07,69.13,68.99,69.13,172765.0,60.1887,60.2409,60.119,60.2409,172765.0
2019-01-31 13:50:00,69.13,69.14,69.02,69.06,158417.0,60.2409,60.2497,60.1451,60.1799,158417.0
2019-01-31 14:00:00,69.06,69.15,69.02,69.02,225351.0,60.1799,60.2584,60.1451,60.1451,225351.0
2019-01-31 14:10:00,69.03,69.19,69.02,69.18,263192.0,60.1538,60.2932,60.1451,60.2845,263192.0
2019-01-31 14:20:00,69.18,69.18,69.01,69.05,285313.0,60.2845,60.2845,60.1364,60.1712,285313.0
2019-01-31 14:30:00,69.05,69.08,68.94,69.06,195458.0,60.1712,60.1974,60.0754,60.1799,195458.0
2019-01-31 14:40:00,69.06,69.1,69.02,69.08,229069.0,60.1799,60.2148,60.1451,60.1974,229069.0
2019-01-31 14:50:00,69.08,69.15,69.05,69.06,236508.0,60.1974,60.2584,60.1712,60.1799,236508.0
2019-01-31 15:00:00,69.06,69.12,69.03,69.08,303116.0,60.1799,60.2322,60.1538,60.1974,303116.0
2019-01-31 15:10:00,69.08,69.18,68.94,69.18,675587.0,60.1974,60.2845,60.0754,60.2845,675587.0
2019-01-31 15:20:00,69.18,69.19,68.89,68.89,620086.0,60.2845,60.2932,60.0318,60.0318,620086.0
2019-01-31 15:30:00,68.89,69.11,68.85,69.11,778165.0,60.0318,60.2235,59.997,60.2235,778165.0
2019-01-31 15:40:00,69.11,69.23,69.04,69.06,630660.0,60.2235,60.3281,60.1625,60.1799,630660.0
2019-01-31 15:50:00,69.06,69.2,67.08,67.08,3684252.0,60.1799,60.3019,58.4545,58.4545,3684252.0
2019-02-01 09:30:00,68.59,69.18,68.46,69.15,695238.0,59.7704,60.2845,59.6571,60.2584,695238.0
2019-02-01 09:40:00,69.14,69.32,68.88,68.94,352000.0,60.2497,60.4065,60.0231,60.0754,352000.0
2019-02-01 09:50:00,68.94,68.95,68.57,68.68,352614.0,60.0754,60.0841,59.753,59.8488,352614.0
2019-02-01 10:00:00,68.69,68.87,68.63,68.72,415428.0,59.8575,60.0144,59.8052,59.8837,415428.0
2019-02-01 10:10:00,68.73,68.91,68.6,68.87,475432.0,59.8924,60.0492,59.7791,60.0144,475432.0
2019-02-01 10:20:00,68.87,69.03,68.85,68.99,318430.0,60.0144,60.1538,59.997,60.119,318430.0
2019-02-01 10:30:00,68.99,69.04,68.8,68.83,256726.0,60.119,60.1625,59.9534,59.9795,256726.0
2019-02-01 10:40:00,68.84,68.94,68.82,68.86,123384.0,59.9882,60.0754,59.9708,60.0057,123384.0
2019-02-01 10:50:00,68.86,68.89,68.73,68.74,149653.0,60.0057,60.0318,59.8924,59.9011,149653.0
2019-02-01 11:00:00,68.74,68.78,68.65,68.78,172013.0,59.9011,59.936,59.8227,59.936,172013.0
2019-02-01 11:10:00,68.77,68.78,68.59,68.64,160521.0,59.9272,59.936,59.7704,59.814,160521.0
2019-02-01 11:20:00,68.64,68.82,68.6,68.69,148419.0,59.814,59.9708,59.7791,59.8575,148419.0
2019-02-01 11:30:00,68.69,68.7,68.59,68.59,120524.0,59.8575,59.8662,59.7704,59.7704,120524.0
2019-02-01 11:40:00,68.6,68.71,68.57,68.71,111739.0,59.7791,59.875,59.753,59.875,111739.0
2019-02-01 11:50:00,68.7,68.81,68.67,68.77,86323.0,59.8662,59.9621,59.8401,59.9272,86323.0
2019-02-01 12:00:00,68.77,68.79,68.72,68.74,93362.0,59.9272,59.9447,59.8837,59.9011,93362.0
2019-02-01 12:10:00,68.75,68.79,68.54,68.56,124774.0,59.9098,59.9447,59.7268,59.7442,124774.0
2019-02-01 12:20:00,68.55,68.56,68.38,68.45,165146.0,59.7355,59.7442,59.5874,59.6484,165146.0
2019-02-01 12:30:00,68.45,68.51,68.41,68.41,161036.0,59.6484,59.7007,59.6135,59.6135,161036.0
2019-02-01 12:40:00,68.41,68.48,68.38,68.47,101218.0,59.6135,59.6745,59.5874,59.6658,101218.0
2019-02-01 12:50:00,68.47,68.49,68.4,68.4,96395.0,59.6658,59.6832,59.6048,59.6048,96395.0
2019-02-01 13:00:00,68.4,68.41,68.32,68.37,79701.0,59.6048,59.6135,59.5351,59.5787,79701.0
2019-02-01 13:10:00,68.37,68.38,68.28,68.32,100294.0,59.5787,59.5874,59.5002,59.5351,100294.0
2019-02-01 13:20:00,68.33,68.38,68.25,68.37,106884.0,59.5438,59.5874,59.4741,59.5787,106884.0
2019-02-01 13:30:00,68.37,68.37,68.29,68.36,91152.0,59.5787,59.5787,59.509,59.57,91152.0
2019-02-01 13:40:00,68.36,68.36,68.17,68.22,122387.0,59.57,59.57,59.4044,59.448,122387.0
2019-02-01 13:50:00,68.22,68.26,68.21,68.22,105606.0,59.448,59.4828,59.4392,59.448,105606.0
2019-02-01 14:00:00,68.22,68.22,68.09,68.14,173524.0,59.448,59.448,59.3347,59.3782,173524.0
2019-02-01 14:10:00,68.14,68.14,68.04,68.04,148601.0,59.3782,59.3782,59.2911,59.2911,148601.0
2019-02-01 14:20:00,68.04,68.11,68.0,68.11,113436.0,59.2911,59.3521,59.2562,59.3521,113436.0
2019-02-01 14:30:00,68.12,68.27,68.11,68.25,160492.0,59.3608,59.4915,59.3521,59.4741,160492.0
2019-02-01 14:40:00,68.24,68.25,68.18,68.22,127832.0,59.4654,59.4741,59.4131,59.448,127832.0
2019-02-01 14:50:00,68.23,68.24,68.11,68.21,127182.0,59.4567,59.4654,59.3521,59.4392,127182.0
2019-02-01 15:00:00,68.2,68.26,68.17,68.22,129179.0,59.4305,59.4828,59.4044,59.448,129179.0
2019-02-01 15:10:00,68.22,68.24,68.08,68.09,218197.0,59.448,59.4654,59.326,59.3347,218197.0
2019-02-01 15:20:00,68.09,68.15,68.07,68.11,164844.0,59.3347,59.387,59.3172,59.3521,164844.0
2019-02-01 15:30:00,68.11,68.15,68.02,68.15,265393.0,59.3521,59.387,59.2737,59.387,265393.0
2019-02-01 15:40:00,68.15,68.2,68.1,68.12,313943.0,59.387,59.4305,59.3434,59.3608,313943.0
2019-02-01 15:50:00,68.13,68.21,68.08,68.08,982873.0,59.3695,59.4392,59.326,59.326,982873.0
2019-02-04 09:30:00,68.03,68.11,67.66,67.68,392730.0,59.2824,59.3521,58.96,58.9774,392730.0
2019-02-04 09:40:00,67.67,67.8,67.65,67.66,332497.0,58.9687,59.082,58.9513,58.96,332497.0
2019-02-04 09:50:00,67.67,67.73,67.56,67.6,250362.0,58.9687,59.021,58.8728,58.9077,250362.0
2019-02-04 10:00:00,67.6,67.6,67.36,67.4,266165.0,58.9077,58.9077,58.6985,58.7334,266165.0
2019-02-04 10:10:00,67.4,67.42,67.23,67.23,294294.0,58.7334,58.7508,58.5853,58.5853,294294.0
2019-02-04 10:20:00,67.24,67.27,67.08,67.13,341198.0,58.594,58.6201,58.4545,58.4981,341198.0
2019-02-04 10:30:00,67.13,67.45,67.12,67.34,282462.0,58.4981,58.777,58.4894,58.6811,282462.0
2019-02-04 10:40:00,67.35,67.38,67.31,67.34,354159.0,58.6898,58.716,58.655,58.6811,354159.0
2019-02-04 10:50:00,67.35,67.36,67.24,67.29,215268.0,58.6898,58.6985,58.594,58.6375,215268.0
2019-02-04 11:00:00,67.29,67.31,67.18,67.21,158689.0,58.6375,58.655,58.5417,58.5678,158689.0
2019-02-04 11:10:00,67.2,67.21,67.11,67.18,180458.0,58.5591,58.5678,58.4807,58.5417,180458.0
2019-02-04 11:20:00,67.17,67.23,67.13,67.23,235566.0,58.533,58.5853,58.4981,58.5853,235566.0
2019-02-04 11:30:00,67.23,67.36,67.22,67.31,182517.0,58.5853,58.6985,58.5765,58.655,182517.0
2019-02-04 11:40:00,67.32,67.32,67.21,67.3,134711.0,58.6637,58.6637,58.5678,58.6463,134711.0
2019-02-04 11:50:00,67.31,67.36,67.25,67.34,161946.0,58.655,58.6985,58.6027,58.6811,161946.0
2019-02-04 12:00:00,67.35,67.35,67.21,67.26,168552.0,58.6898,58.6898,58.5678,58.6114,168552.0
2019-02-04 12:10:00,67.26,67.33,67.21,67.3,163299.0,58.6114,58.6724,58.5678,58.6463,163299.0
2019-02-04 12:20:00,67.3,67.31,67.21,67.22,87820.0,58.6463,58.655,58.5678,58.5765,87820.0
2019-02-04 12:30:00,67.21,67.25,67.17,67.22,120475.0,58.5678,58.6027,58.533,58.5765,120475.0
2019-02-04 12:40:00,67.23,67.25,67.2,67.24,104879.0,58.5853,58.6027,58.5591,58.594,104879.0
2019-02-04 12:50:00,67.25,67.35,67.25,67.32,156356.0,58.6027,58.6898,58.6027,58.6637,156356.0
2019-02-04 13:00:00,67.33,67.33,67.18,67.19,186965.0,58.6724,58.6724,58.5417,58.5504,186965.0
2019-02-04 13:10:00,67.2,67.23,67.19,67.2,116234.0,58.5591,58.5853,58.5504,58.5591,116234.0
2019-02-04 13:20:00,67.2,67.23,67.17,67.2,129787.0,58.5591,58.5853,58.533,58.5591,129787.0
2019-02-04 13:30:00,67.2,67.25,67.13,67.19,197556.0,58.5591,58.6027,58.4981,58.5504,197556.0
2019-02-04 13:40:00,67.19,67.31,67.17,67.3,1398028.0,58.5504,58.655,58.533,58.6463,1398028.0
2019-02-04 13:50:00,67.3,67.52,67.29,67.5,367535.0,58.6463,58.838,58.6375,58.8205,367535.0
2019-02-04 14:00:00,67.5,67.53,67.42,67.53,220353.0,58.8205,58.8467,58.7508,58.8467,220353.0
2019-02-04 14:10:00,67.53,67.55,67.42,67.48,183905.0,58.8467,58.8641,58.7508,58.8031,183905.0
2019-02-04 14:20:00,67.48,67.5,67.39,67.5,452631.0,58.8031,58.8205,58.7247,58.8205,452631.0
2019-02-04 14:30:00,67.49,67.61,67.49,67.57,122929.0,58.8118,58.9164,58.8118,58.8815,122929.0
2019-02-04 14:40:00,67.57,67.64,67.54,67.56,113086.0,58.8815,58.9425,58.8554,58.8728,113086.0
2019-02-04 14:50:00,67.56,67.6,67.53,67.57,138343.0,58.8728,58.9077,58.8467,58.8815,138343.0
2019-02-04 15:00:00,67.56,67.59,67.52,67.57,186488.0,58.8728,58.899,58.838,58.8815,186488.0
2019-02-04 15:10:00,67.58,67.58,67.47,67.49,201082.0,58.8903,58.8903,58.7944,58.8118,201082.0
2019-02-04 15:20:00,67.5,67.51,67.45,67.46,222046.0,58.8205,58.8293,58.777,58.7857,222046.0
2019-02-04 15:30:00,67.45,67.53,67.44,67.5,256155.0,58.777,58.8467,58.7683,58.8205,256155.0
2019-02-04 15:40:00,67.51,67.59,67.46,67.47,320632.0,58.8293,58.899,58.7857,58.7944,320632.0
2019-02-04 15:50:00,67.47,67.59,67.42,67.58,1037273.0,58.7944,58.899,58.7508,58.8903,1037273.0
2019-02-05 09:30:00,67.76,68.2,67.64,68.17,463654.0,59.0471,59.4305,58.9425,59.4044,463654.0
2019-02-05 09:40:00,68.18,68.2,67.97,68.03,339936.0,59.4131,59.4305,59.2301,59.2824,339936.0
2019-02-05 09:50:00,68.03,68.26,68.03,68.25,297187.0,59.2824,59.4828,59.2824,59.4741,297187.0
2019-02-05 10:00:00,68.25,68.63,68.24,68.53,286334.0,59.4741,59.8052,59.4654,59.7181,286334.0
2019-02-05 10:10:00,68.53,68.7,68.42,68.67,222193.0,59.7181,59.8662,59.6222,59.8401,222193.0
2019-02-05 10:20:00,68.67,68.77,68.65,68.73,149269.0,59.8401,59.9272,59.8227,59.8924,149269.0
2019-02-05 10:30:00,68.72,68.77,68.66,68.74,198511.0,59.8837,59.9272,59.8314,59.9011,198511.0
2019-02-05 10:40:00,68.74,68.86,68.69,68.86,190806.0,59.9011,60.0057,59.8575,60.0057,190806.0
2019-02-05 10:50:00,68.86,68.91,68.77,68.86,180094.0,60.0057,60.0492,59.9272,60.0057,180094.0
2019-02-05 11:00:00,68.86,68.98,68.83,68.87,270344.0,60.0057,60.1102,59.9795,60.0144,270344.0
2019-02-05 11:10:00,68.87,68.93,68.82,68.9,160024.0,60.0144,60.0667,59.9708,60.0405,160024.0
2019-02-05 11:20:00,68.9,68.99,68.88,68.89,154962.0,60.0405,60.119,60.0231,60.0318,154962.0
2019-02-05 11:30:00,68.89,69.09,68.88,69.09,433843.0,60.0318,60.2061,60.0231,60.2061,433843.0
2019-02-05 11:40:00,69.09,69.15,69.0,69.04,235361.0,60.2061,60.2584,60.1277,60.1625,235361.0
2019-02-05 11:50:00,69.05,69.09,68.91,69.01,129730.0,60.1712,60.2061,60.0492,60.1364,129730.0
2019-02-05 12:00:00,69.01,69.1,68.99,69.06,112463.0,60.1364,60.2148,60.119,60.1799,112463.0
2019-02-05 12:10:00,69.07,69.09,68.96,68.96,97325.0,60.1887,60.2061,60.0928,60.0928,97325.0
2019-02-05 12:20:00,68.96,68.98,68.89,68.96,121145.0,60.0928,60.1102,60.0318,60.0928,121145.0
2019-02-05 12:30:00,68.95,69.0,68.88,68.99,95866.0,60.0841,60.1277,60.0231,60.119,95866.0
2019-02-05 12:40:00,69.0,69.01,68.93,68.93,98001.0,60.1277,60.1364,60.0667,60.0667,98001.0
2019-02-05 12:50:00,68.93,68.98,68.81,68.84,132315.0,60.0667,60.1102,59.9621,59.9882,132315.0
2019-02-05 13:00:00,68.84,68.94,68.84,68.87,112929.0,59.9882,60.0754,59.9882,60.0144,112929.0
2019-02-05 13:10:00,68.88,68.93,68.87,68.92,94976.0,60.0231,60.0667,60.0144,60.058,94976.0
2019-02-05 13:20:00,68.93,69.08,68.93,69.07,148819.0,60.0667,60.1974,60.0667,60.1887,148819.0
2019-02-05 13:30:00,69.07,69.09,69.04,69.06,114296.0,60.1887,60.2061,60.1625,60.1799,114296.0
2019-02-05 13:40:00,69.05,69.16,69.03,69.15,139422.0,60.1712,60.2671,60.1538,60.2584,139422.0
2019-02-05 13:50:00,69.15,69.17,69.08,69.08,136489.0,60.2584,60.2758,60.1974,60.1974,136489.0
2019-02-05 14:00:00,69.08,69.31,69.06,69.3,205308.0,60.1974,60.3978,60.1799,60.3891,205308.0
2019-02-05 14:10:00,69.29,69.41,69.25,69.39,247930.0,60.3804,60.4849,60.3455,60.4675,247930.0
2019-02-05 14:20:00,69.38,69.41,69.32,69.36,246645.0,60.4588,60.4849,60.4065,60.4414,246645.0
2019-02-05 14:30:00,69.36,69.38,69.23,69.26,362929.0,60.4414,60.4588,60.3281,60.3542,362929.0
2019-02-05 14:40:00,69.26,69.3,69.21,69.29,159845.0,60.3542,60.3891,60.3107,60.3804,159845.0
2019-02-05 14:50:00,69.3,69.31,69.2,69.2,274435.0,60.3891,60.3978,60.3019,60.3019,274435.0
2019-02-05 15:00:00,69.21,69.21,69.11,69.16,316358.0,60.3107,60.3107,60.2235,60.2671,316358.0
2019-02-05 15:10:00,69.16,69.21,69.12,69.2,171866.0,60.2671,60.3107,60.2322,60.3019,171866.0
2019-02-05 15:20:00,69.2,69.25,69.19,69.22,187371.0,60.3019,60.3455,60.2932,60.3194,187371.0
2019-02-05 15:30:00,69.22,69.23,69.15,69.19,231384.0,60.3194,60.3281,60.2584,60.2932,231384.0
2019-02-05 15:40:00,69.19,69.24,69.09,69.1,339859.0,60.2932,60.3368,60.2061,60.2148,339859.0
2019-02-05 15:50:00,69.1,69.39,69.06,69.39,1437894.0,60.2148,60.4675,60.1799,60.4675,1437894.0
2019-02-06 09:30:00,69.23,69.27,68.61,68.64,415573.0,60.6435,60.6786,60.1004,60.1267,415573.0
2019-02-06 09:40:00,68.64,68.79,68.5,68.78,272155.0,60.1267,60.2581,60.0041,60.2493,272155.0
2019-02-06 09:50:00,68.78,68.88,68.66,68.67,198638.0,60.2493,60.3369,60.1442,60.153,198638.0
2019-02-06 10:00:00,68.68,69.04,68.67,68.94,241374.0,60.1617,60.4771,60.153,60.3895,241374.0
2019-02-06 10:10:00,68.95,69.07,68.82,69.03,292967.0,60.3983,60.5034,60.2844,60.4683,292967.0
2019-02-06 10:20:00,69.02,69.19,69.02,69.14,206303.0,60.4596,60.6085,60.4596,60.5647,206303.0
2019-02-06 10:30:00,69.13,69.29,69.13,69.23,231293.0,60.5559,60.6961,60.5559,60.6435,231293.0
2019-02-06 10:40:00,69.23,69.25,69.13,69.23,172538.0,60.6435,60.6611,60.5559,60.6435,172538.0
2019-02-06 10:50:00,69.23,69.39,69.23,69.31,221425.0,60.6435,60.7837,60.6435,60.7136,221425.0
2019-02-06 11:00:00,69.31,69.37,69.18,69.2,203881.0,60.7136,60.7662,60.5997,60.6173,203881.0
2019-02-06 11:10:00,69.2,69.25,69.16,69.21,142706.0,60.6173,60.6611,60.5822,60.626,142706.0
2019-02-06 11:20:00,69.22,69.25,69.04,69.07,191940.0,60.6348,60.6611,60.4771,60.5034,191940.0
2019-02-06 11:30:00,69.08,69.13,69.03,69.1,185260.0,60.5121,60.5559,60.4683,60.5297,185260.0
2019-02-06 11:40:00,69.1,69.12,68.99,69.06,113508.0,60.5297,60.5472,60.4333,60.4946,113508.0
2019-02-06 11:50:00,69.05,69.14,69.04,69.09,131912.0,60.4859,60.5647,60.4771,60.5209,131912.0
2019-02-06 12:00:00,69.09,69.11,69.02,69.03,91357.0,60.5209,60.5384,60.4596,60.4683,91357.0
2019-02-06 12:10:00,69.03,69.12,69.02,69.06,166464.0,60.4683,60.5472,60.4596,60.4946,166464.0
2019-02-06 12:20:00,69.07,69.09,68.99,69.0,121555.0,60.5034,60.5209,60.4333,60.4421,121555.0
2019-02-06 12:30:00,69.0,69.01,68.9,68.91,209377.0,60.4421,60.4508,60.3545,60.3632,209377.0
2019-02-06 12:40:00,68.91,68.91,68.77,68.79,198395.0,60.3632,60.3632,60.2406,60.2581,198395.0
2019-02-06 12:50:00,68.8,68.94,68.79,68.91,144032.0,60.2669,60.3895,60.2581,60.3632,144032.0
2019-02-06 13:00:00,68.91,68.97,68.88,68.97,140667.0,60.3632,60.4158,60.3369,60.4158,140667.0
2019-02-06 13:10:00,68.97,69.05,68.91,68.94,268404.0,60.4158,60.4859,60.3632,60.3895,268404.0
2019-02-06 13:20:00,68.94,69.04,68.93,69.03,120401.0,60.3895,60.4771,60.3807,60.4683,120401.0
2019-02-06 13:30:00,69.03,69.05,68.99,69.03,184182.0,60.4683,60.4859,60.4333,60.4683,184182.0
2019-02-06 13:40:00,69.03,69.05,68.94,68.98,139009.0,60.4683,60.4859,60.3895,60.4245,139009.0
2019-02-06 13:50:00,68.98,68.98,68.89,68.93,200964.0,60.4245,60.4245,60.3457,60.3807,200964.0
2019-02-06 14:00:00,68.92,68.93,68.85,68.89,111648.0,60.372,60.3807,60.3107,60.3457,111648.0
2019-02-06 14:10:00,68.89,68.93,68.85,68.91,140447.0,60.3457,60.3807,60.3107,60.3632,140447.0
2019-02-06 14:20:00,68.9,68.95,68.85,68.9,137038.0,60.3545,60.3983,60.3107,60.3545,137038.0
2019-02-06 14:30:00,68.9,68.92,68.83,68.86,138409.0,60.3545,60.372,60.2931,60.3194,138409.0
2019-02-06 14:40:00,68.86,68.92,68.83,68.86,204077.0,60.3194,60.372,60.2931,60.3194,204077.0
2019-02-06 14:50:00,68.86,68.91,68.79,68.89,194720.0,60.3194,60.3632,60.2581,60.3457,194720.0
2019-02-06 15:00:00,68.9,68.95,68.86,68.94,128634.0,60.3545,60.3983,60.3194,60.3895,128634.0
2019-02-06 15:10:00,68.93,68.96,68.9,68.94,128233.0,60.3807,60.407,60.3545,60.3895,128233.0
2019-02-06 15:20:00,68.94,69.0,68.93,68.98,140296.0,60.3895,60.4421,60.3807,60.4245,140296.0
2019-02-06 15:30:00,68.98,68.99,68.79,68.9,268638.0,60.4245,60.4333,60.2581,60.3545,268638.0
2019-02-06 15:40:00,68.91,68.92,68.83,68.85,340139.0,60.3632,60.372,60.2931,60.3107,340139.0
2019-02-06 15:50:00,68.84,68.95,68.82,68.84,837157.0,60.3019,60.3983,60.2844,60.3019,837157.0
2019-02-07 09:30:00,68.55,68.79,68.48,68.61,308508.0,60.0479,60.2581,59.9866,60.1004,308508.0
2019-02-07 09:40:00,68.6,68.74,68.49,68.52,336342.0,60.0917,60.2143,59.9953,60.0216,336342.0
2019-02-07 09:50:00,68.52,68.82,68.49,68.67,507833.0,60.0216,60.2844,59.9953,60.153,507833.0
2019-02-07 10:00:00,68.68,68.88,68.67,68.76,450818.0,60.1617,60.3369,60.153,60.2318,450818.0
2019-02-07 10:10:00,68.76,69.07,68.72,68.86,253478.0,60.2318,60.5034,60.1968,60.3194,253478.0
2019-02-07 10:20:00,68.85,69.08,68.77,69.03,361971.0,60.3107,60.5121,60.2406,60.4683,361971.0
2019-02-07 10:30:00,69.03,69.17,69.03,69.12,235197.0,60.4683,60.591,60.4683,60.5472,235197.0
2019-02-07 10:40:00,69.12,69.21,69.04,69.05,183951.0,60.5472,60.626,60.4771,60.4859,183951.0
2019-02-07 10:50:00,69.05,69.06,68.92,69.01,172895.0,60.4859,60.4946,60.372,60.4508,172895.0
2019-02-07 11:00:00,69.01,69.06,68.93,68.97,216887.0,60.4508,60.4946,60.3807,60.4158,216887.0
2019-02-07 11:10:00,68.97,68.97,68.87,68.88,163572.0,60.4158,60.4158,60.3282,60.3369,163572.0
2019-02-07 11:20:00,68.89,68.93,68.83,68.89,146293.0,60.3457,60.3807,60.2931,60.3457,146293.0
2019-02-07 11:30:00,68.89,68.89,68.65,68.76,162141.0,60.3457,60.3457,60.1355,60.2318,162141.0
2019-02-07 11:40:00,68.77,68.81,68.68,68.68,102364.0,60.2406,60.2756,60.1617,60.1617,102364.0
2019-02-07 11:50:00,68.68,68.78,68.66,68.71,144278.0,60.1617,60.2493,60.1442,60.188,144278.0
2019-02-07 12:00:00,68.7,68.75,68.66,68.73,130051.0,60.1793,60.2231,60.1442,60.2055,130051.0
2019-02-07 12:10:00,68.73,68.78,68.7,68.74,92509.0,60.2055,60.2493,60.1793,60.2143,92509.0
2019-02-07 12:20:00,68.74,68.79,68.59,68.75,267402.0,60.2143,60.2581,60.0829,60.2231,267402.0
2019-02-07 12:30:00,68.75,68.86,68.74,68.83,231806.0,60.2231,60.3194,60.2143,60.2931,231806.0
2019-02-07 12:40:00,68.84,68.85,68.74,68.82,108858.0,60.3019,60.3107,60.2143,60.2844,108858.0
2019-02-07 12:50:00,68.83,68.84,68.74,68.79,107931.0,60.2931,60.3019,60.2143,60.2581,107931.0
2019-02-07 13:00:00,68.79,68.95,68.74,68.93,310662.0,60.2581,60.3983,60.2143,60.3807,310662.0
2019-02-07 13:10:00,68.93,68.98,68.83,68.84,204467.0,60.3807,60.4245,60.2931,60.3019,204467.0
2019-02-07 13:20:00,68.84,68.98,68.84,68.86,213611.0,60.3019,60.4245,60.3019,60.3194,213611.0
2019-02-07 13:30:00,68.87,68.91,68.83,68.84,112103.0,60.3282,60.3632,60.2931,60.3019,112103.0
2019-02-07 13:40:00,68.84,68.91,68.8,68.86,78574.0,60.3019,60.3632,60.2669,60.3194,78574.0
2019-02-07 13:50:00,68.87,68.94,68.84,68.89,102320.0,60.3282,60.3895,60.3019,60.3457,102320.0
2019-02-07 14:00:00,68.89,68.93,68.83,68.86,141227.0,60.3457,60.3807,60.2931,60.3194,141227.0
2019-02-07 14:10:00,68.86,68.86,68.74,68.78,126333.0,60.3194,60.3194,60.2143,60.2493,126333.0
2019-02-07 14:20:00,68.79,68.9,68.78,68.9,119571.0,60.2581,60.3545,60.2493,60.3545,119571.0
2019-02-07 14:30:00,68.91,68.94,68.85,68.88,102394.0,60.3632,60.3895,60.3107,60.3369,102394.0
2019-02-07 14:40:00,68.88,68.9,68.83,68.86,104506.0,60.3369,60.3545,60.2931,60.3194,104506.0
2019-02-07 14:50:00,68.85,68.9,68.83,68.87,101883.0,60.3107,60.3545,60.2931,60.3282,101883.0
2019-02-07 15:00:00,68.87,68.89,68.76,68.81,138745.0,60.3282,60.3457,60.2318,60.2756,138745.0
2019-02-07 15:10:00,68.81,68.87,68.79,68.86,164810.0,60.2756,60.3282,60.2581,60.3194,164810.0
2019-02-07 15:20:00,68.87,68.95,68.87,68.92,139113.0,60.3282,60.3983,60.3282,60.372,139113.0
2019-02-07 15:30:00,68.91,68.95,68.82,68.92,194462.0,60.3632,60.3983,60.2844,60.372,194462.0
2019-02-07 15:40:00,68.92,69.05,68.91,69.02,314270.0,60.372,60.4859,60.3632,60.4596,314270.0
2019-02-07 15:50:00,69.03,69.16,68.97,69.14,866690.0,60.4683,60.5822,60.4158,60.5647,866690.0
2019-02-08 09:30:00,68.77,69.02,68.6,68.83,325163.0,60.2406,60.4596,60.0917,60.2931,325163.0
2019-02-08 09:40:00,68.84,68.98,68.77,68.9,172311.0,60.3019,60.4245,60.2406,60.3545,172311.0
2019-02-08 09:50:00,68.9,69.0,68.84,68.99,189752.0,60.3545,60.4421,60.3019,60.4333,189752.0
2019-02-08 10:00:00,68.99,69.01,68.88,68.94,229756.0,60.4333,60.4508,60.3369,60.3895,229756.0
2019-02-08 10:10:00,68.94,69.16,68.93,69.11,180302.0,60.3895,60.5822,60.3807,60.5384,180302.0
2019-02-08 10:20:00,69.11,69.36,69.1,69.33,256276.0,60.5384,60.7574,60.5297,60.7311,256276.0
2019-02-08 10:30:00,69.33,69.37,69.24,69.27,181206.0,60.7311,60.7662,60.6523,60.6786,181206.0
2019-02-08 10:40:00,69.27,69.37,69.26,69.34,128720.0,60.6786,60.7662,60.6698,60.7399,128720.0
2019-02-08 10:50:00,69.34,69.51,69.34,69.47,299643.0,60.7399,60.8888,60.7399,60.8538,299643.0
2019-02-08 11:00:00,69.48,69.48,69.33,69.48,172944.0,60.8625,60.8625,60.7311,60.8625,172944.0
2019-02-08 11:10:00,69.48,69.63,69.43,69.59,189614.0,60.8625,60.9939,60.8187,60.9589,189614.0
2019-02-08 11:20:00,69.59,69.72,69.58,69.65,217590.0,60.9589,61.0728,60.9501,61.0114,217590.0
2019-02-08 11:30:00,69.65,69.67,69.51,69.55,136374.0,61.0114,61.029,60.8888,60.9238,136374.0
2019-02-08 11:40:00,69.55,69.64,69.47,69.52,157215.0,60.9238,61.0027,60.8538,60.8976,157215.0
2019-02-08 11:50:00,69.52,69.62,69.47,69.57,128645.0,60.8976,60.9852,60.8538,60.9414,128645.0
2019-02-08 12:00:00,69.57,69.73,69.51,69.51,323399.0,60.9414,61.0815,60.8888,60.8888,323399.0
2019-02-08 12:10:00,69.51,69.52,69.42,69.45,90832.0,60.8888,60.8976,60.81,60.8362,90832.0
2019-02-08 12:20:00,69.44,69.48,69.39,69.46,94124.0,60.8275,60.8625,60.7837,60.845,94124.0
2019-02-08 12:30:00,69.47,69.48,69.36,69.38,152916.0,60.8538,60.8625,60.7574,60.7749,152916.0
2019-02-08 12:40:00,69.39,69.4,69.32,69.37,129786.0,60.7837,60.7924,60.7224,60.7662,129786.0
2019-02-08 12:50:00,69.38,69.42,69.32,69.42,105878.0,60.7749,60.81,60.7224,60.81,105878.0
2019-02-08 13:00:00,69.42,69.47,69.4,69.47,68755.0,60.81,60.8538,60.7924,60.8538,68755.0
2019-02-08 13:10:00,69.48,69.54,69.46,69.52,117940.0,60.8625,60.9151,60.845,60.8976,117940.0
2019-02-08 13:20:00,69.52,69.54,69.48,69.49,77852.0,60.8976,60.9151,60.8625,60.8713,77852.0
2019-02-08 13:30:00,69.49,69.54,69.48,69.52,67362.0,60.8713,60.9151,60.8625,60.8976,67362.0
2019-02-08 13:40:00,69.52,69.53,69.44,69.46,88700.0,60.8976,60.9063,60.8275,60.845,88700.0
2019-02-08 13:50:00,69.47,69.49,69.36,69.45,118299.0,60.8538,60.8713,60.7574,60.8362,118299.0
2019-02-08 14:00:00,69.45,69.55,69.45,69.51,108416.0,60.8362,60.9238,60.8362,60.8888,108416.0
2019-02-08 14:10:00,69.5,69.58,69.5,69.57,163524.0,60.88,60.9501,60.88,60.9414,163524.0
2019-02-08 14:20:00,69.57,69.68,69.56,69.68,213528.0,60.9414,61.0377,60.9326,61.0377,213528.0
2019-02-08 14:30:00,69.67,69.76,69.66,69.76,223242.0,61.029,61.1078,61.0202,61.1078,223242.0
2019-02-08 14:40:00,69.75,69.76,69.66,69.68,121774.0,61.099,61.1078,61.0202,61.0377,121774.0
2019-02-08 14:50:00,69.69,69.69,69.59,69.63,131073.0,61.0465,61.0465,60.9589,60.9939,131073.0
2019-02-08 15:00:00,69.62,69.66,69.57,69.66,110286.0,60.9852,61.0202,60.9414,61.0202,110286.0
2019-02-08 15:10:00,69.66,69.82,69.65,69.82,259534.0,61.0202,61.1604,61.0114,61.1604,259534.0
2019-02-08 15:20:00,69.82,69.82,69.74,69.75,160474.0,61.1604,61.1604,61.0903,61.099,160474.0
2019-02-08 15:30:00,69.76,69.76,69.67,69.7,160043.0,61.1078,61.1078,61.029,61.0552,160043.0
2019-02-08 15:40:00,69.7,69.73,69.62,69.62,171135.0,61.0552,61.0815,60.9852,60.9852,171135.0
2019-02-08 15:50:00,69.62,69.76,69.55,69.76,766708.0,60.9852,61.1078,60.9238,61.1078,766708.0
2019-02-11 09:30:00,70.0,70.47,69.92,70.28,803544.0,61.318,61.7297,61.248,61.5633,803544.0
2019-02-11 09:40:00,70.28,70.37,70.17,70.22,214282.0,61.5633,61.6421,61.4669,61.5107,214282.0
2019-02-11 09:50:00,70.23,70.27,70.14,70.16,194384.0,61.5195,61.5545,61.4407,61.4582,194384.0
2019-02-11 10:00:00,70.16,70.23,70.06,70.15,210393.0,61.4582,61.5195,61.3706,61.4494,210393.0
2019-02-11 10:10:00,70.15,70.17,70.07,70.16,167286.0,61.4494,61.4669,61.3793,61.4582,167286.0
2019-02-11 10:20:00,70.16,70.17,69.88,69.99,164760.0,61.4582,61.4669,61.2129,61.3093,164760.0
2019-02-11 10:30:00,70.0,70.09,69.94,70.09,204772.0,61.318,61.3969,61.2655,61.3969,204772.0
2019-02-11 10:40:00,70.09,70.24,70.07,70.23,171650.0,61.3969,61.5283,61.3793,61.5195,171650.0
2019-02-11 10:50:00,70.23,70.26,70.12,70.22,157197.0,61.5195,61.5458,61.4231,61.5107,157197.0
2019-02-11 11:00:00,70.22,70.3,70.14,70.2,214987.0,61.5107,61.5808,61.4407,61.4932,214987.0
2019-02-11 11:10:00,70.2,70.31,70.19,70.31,137247.0,61.4932,61.5896,61.4845,61.5896,137247.0
2019-02-11 11:20:00,70.31,70.4,70.27,70.27,181588.0,61.5896,61.6684,61.5545,61.5545,181588.0
2019-02-11 11:30:00,70.28,70.31,70.22,70.28,134879.0,61.5633,61.5896,61.5107,61.5633,134879.0
2019-02-11 11:40:00,70.28,70.42,70.27,70.36,130934.0,61.5633,61.6859,61.5545,61.6334,130934.0
2019-02-11 11:50:00,70.37,70.42,70.3,70.31,231531.0,61.6421,61.6859,61.5808,61.5896,231531.0
2019-02-11 12:00:00,70.31,70.32,70.19,70.24,132189.0,61.5896,61.5983,61.4845,61.5283,132189.0
2019-02-11 12:10:00,70.24,70.24,70.08,70.1,124519.0,61.5283,61.5283,61.3881,61.4056,124519.0
2019-02-11 12:20:00,70.1,70.13,70.08,70.1,77288.0,61.4056,61.4319,61.3881,61.4056,77288.0
2019-02-11 12:30:00,70.11,70.12,70.03,70.05,128974.0,61.4144,61.4231,61.3443,61.3618,128974.0
2019-02-11 12:40:00,70.05,70.08,69.98,69.98,155122.0,61.3618,61.3881,61.3005,61.3005,155122.0
2019-02-11 12:50:00,69.98,70.02,69.95,70.02,125551.0,61.3005,61.3355,61.2742,61.3355,125551.0
2019-02-11 13:00:00,70.01,70.09,69.99,70.06,88026.0,61.3268,61.3969,61.3093,61.3706,88026.0
2019-02-11 13:10:00,70.06,70.08,70.01,70.08,82849.0,61.3706,61.3881,61.3268,61.3881,82849.0
2019-02-11 13:20:00,70.09,70.1,70.03,70.04,94238.0,61.3969,61.4056,61.3443,61.3531,94238.0
2019-02-11 13:30:00,70.05,70.07,70.02,70.05,129665.0,61.3618,61.3793,61.3355,61.3618,129665.0
2019-02-11 13:40:00,70.05,70.08,69.94,70.02,110135.0,61.3618,61.3881,61.2655,61.3355,110135.0
2019-02-11 13:50:00,70.03,70.07,69.99,70.04,129427.0,61.3443,61.3793,61.3093,61.3531,129427.0
2019-02-11 14:00:00,70.03,70.09,69.98,70.09,120721.0,61.3443,61.3969,61.3005,61.3969,120721.0
2019-02-11 14:10:00,70.09,70.12,70.04,70.08,115758.0,61.3969,61.4231,61.3531,61.3881,115758.0
2019-02-11 14:20:00,70.07,70.15,70.04,70.15,167594.0,61.3793,61.4494,61.3531,61.4494,167594.0
2019-02-11 14:30:00,70.14,70.18,70.08,70.09,125855.0,61.4407,61.4757,61.3881,61.3969,125855.0
2019-02-11 14:40:00,70.09,70.13,69.86,69.87,175602.0,61.3969,61.4319,61.1954,61.2042,175602.0
2019-02-11 14:50:00,69.86,70.01,69.84,70.01,152906.0,61.1954,61.3268,61.1779,61.3268,152906.0
2019-02-11 15:00:00,70.01,70.09,69.99,70.06,177005.0,61.3268,61.3969,61.3093,61.3706,177005.0
2019-02-11 15:10:00,70.06,70.08,70.01,70.02,141410.0,61.3706,61.3881,61.3268,61.3355,141410.0
2019-02-11 15:20:00,70.02,70.12,70.0,70.11,136808.0,61.3355,61.4231,61.318,61.4144,136808.0
2019-02-11 15:30:00,70.11,70.12,70.0,70.05,185951.0,61.4144,61.4231,61.318,61.3618,185951.0
2019-02-11 15:40:00,70.05,70.05,69.95,69.99,305463.0,61.3618,61.3618,61.2742,61.3093,305463.0
2019-02-11 15:50:00,70.0,70.05,69.93,69.98,747418.0,61.318,61.3618,61.2567,61.3005,747418.0
2019-02-12 09:30:00,70.33,70.46,69.95,70.16,312690.0,61.6071,61.721,61.2742,61.4582,312690.0
2019-02-12 09:40:00,70.17,70.27,70.13,70.23,181748.0,61.4669,61.5545,61.4319,61.5195,181748.0
2019-02-12 09:50:00,70.23,70.29,70.16,70.28,159867.0,61.5195,61.5721,61.4582,61.5633,159867.0
2019-02-12 10:00:00,70.29,70.36,70.16,70.16,165673.0,61.5721,61.6334,61.4582,61.4582,165673.0
2019-02-12 10:10:00,70.15,70.24,70.11,70.2,241410.0,61.4494,61.5283,61.4144,61.4932,241410.0
2019-02-12 10:20:00,70.2,70.33,70.2,70.29,139021.0,61.4932,61.6071,61.4932,61.5721,139021.0
2019-02-12 10:30:00,70.29,70.38,70.17,70.34,159617.0,61.5721,61.6509,61.4669,61.6159,159617.0
2019-02-12 10:40:00,70.34,70.34,70.26,70.28,124154.0,61.6159,61.6159,61.5458,61.5633,124154.0
2019-02-12 10:50:00,70.28,70.39,70.24,70.34,315052.0,61.5633,61.6597,61.5283,61.6159,315052.0
2019-02-12 11:00:00,70.34,70.4,70.3,70.37,271469.0,61.6159,61.6684,61.5808,61.6421,271469.0
2019-02-12 11:10:00,70.37,70.45,70.37,70.4,180512.0,61.6421,61.7122,61.6421,61.6684,180512.0
2019-02-12 11:20:00,70.39,70.42,70.3,70.33,200707.0,61.6597,61.6859,61.5808,61.6071,200707.0
2019-02-12 11:30:00,70.33,70.37,70.28,70.35,164272.0,61.6071,61.6421,61.5633,61.6246,164272.0
2019-02-12 11:40:00,70.36,70.37,70.3,70.33,142139.0,61.6334,61.6421,61.5808,61.6071,142139.0
2019-02-12 11:50:00,70.33,70.45,70.32,70.4,175585.0,61.6071,61.7122,61.5983,61.6684,175585.0
2019-02-12 12:00:00,70.39,70.44,70.37,70.38,154386.0,61.6597,61.7035,61.6421,61.6509,154386.0
2019-02-12 12:10:00,70.37,70.4,70.28,70.29,117663.0,61.6421,61.6684,61.5633,61.5721,117663.0
2019-02-12 12:20:00,70.29,70.3,70.04,70.05,183113.0,61.5721,61.5808,61.3531,61.3618,183113.0
2019-02-12 12:30:00,70.04,70.17,70.04,70.16,137211.0,61.3531,61.4669,61.3531,61.4582,137211.0
2019-02-12 12:40:00,70.16,70.16,70.01,70.09,183487.0,61.4582,61.4582,61.3268,61.3969,183487.0
2019-02-12 12:50:00,70.09,70.23,70.08,70.19,171752.0,61.3969,61.5195,61.3881,61.4845,171752.0
2019-02-12 13:00:00,70.19,70.22,70.13,70.13,86965.0,61.4845,61.5107,61.4319,61.4319,86965.0
2019-02-12 13:10:00,70.14,70.16,70.05,70.08,156476.0,61.4407,61.4582,61.3618,61.3881,156476.0
2019-02-12 13:20:00,70.08,70.17,70.06,70.07,119076.0,61.3881,61.4669,61.3706,61.3793,119076.0
2019-02-12 13:30:00,70.07,70.16,70.07,70.14,160171.0,61.3793,61.4582,61.3793,61.4407,160171.0
2019-02-12 13:40:00,70.14,70.15,70.09,70.13,85782.0,61.4407,61.4494,61.3969,61.4319,85782.0
2019-02-12 13:50:00,70.13,70.22,70.11,70.17,139729.0,61.4319,61.5107,61.4144,61.4669,139729.0
2019-02-12 14:00:00,70.17,70.17,70.07,70.09,114675.0,61.4669,61.4669,61.3793,61.3969,114675.0
2019-02-12 14:10:00,70.09,70.1,70.0,70.05,118945.0,61.3969,61.4056,61.318,61.3618,118945.0
2019-02-12 14:20:00,70.05,70.1,69.99,69.99,217206.0,61.3618,61.4056,61.3093,61.3093,217206.0
2019-02-12 14:30:00,69.98,70.0,69.92,69.97,118590.0,61.3005,61.318,61.248,61.2918,118590.0
2019-02-12 14:40:00,69.97,70.05,69.93,70.01,92628.0,61.2918,61.3618,61.2567,61.3268,92628.0
2019-02-12 14:50:00,70.01,70.05,69.98,70.04,92039.0,61.3268,61.3618,61.3005,61.3531,92039.0
2019-02-12 15:00:00,70.04,70.06,69.98,70.02,109732.0,61.3531,61.3706,61.3005,61.3355,109732.0
2019-02-12 15:10:00,70.02,70.03,69.96,70.0,301101.0,61.3355,61.3443,61.283,61.318,301101.0
2019-02-12 15:20:00,70.0,70.0,69.98,70.0,215728.0,61.318,61.318,61.3005,61.318,215728.0
2019-02-12 15:30:00,69.99,70.0,69.86,69.89,263965.0,61.3093,61.318,61.1954,61.2217,263965.0
2019-02-12 15:40:00,69.89,69.94,69.78,69.82,241727.0,61.2217,61.2655,61.1253,61.1604,241727.0
2019-02-12 15:50:00,69.83,69.89,69.71,69.74,760330.0,61.1691,61.2217,61.064,61.0903,760330.0
2019-02-13 09:30:00,69.81,70.35,69.8,70.26,959256.0,61.1516,61.6246,61.1428,61.5458,959256.0
2019-02-13 09:40:00,70.28,70.3,69.94,69.97,867060.0,61.5633,61.5808,61.2655,61.2918,867060.0
2019-02-13 09:50:00,69.97,70.03,69.87,69.97,141590.0,61.2918,61.3443,61.2042,61.2918,141590.0
2019-02-13 10:00:00,69.97,69.98,69.84,69.95,153680.0,61.2918,61.3005,61.1779,61.2742,153680.0
2019-02-13 10:10:00,69.97,69.99,69.83,69.88,132855.0,61.2918,61.3093,61.1691,61.2129,132855.0
2019-02-13 10:20:00,69.89,70.03,69.84,69.91,517894.0,61.2217,61.3443,61.1779,61.2392,517894.0
2019-02-13 10:30:00,69.91,70.16,69.89,70.12,102831.0,61.2392,61.4582,61.2217,61.4231,102831.0
2019-02-13 10:40:00,70.11,70.2,70.1,70.17,80216.0,61.4144,61.4932,61.4056,61.4669,80216.0
2019-02-13 10:50:00,70.18,70.21,70.17,70.19,101871.0,61.4757,61.502,61.4669,61.4845,101871.0
2019-02-13 11:00:00,70.2,70.21,70.11,70.11,129846.0,61.4932,61.502,61.4144,61.4144,129846.0
2019-02-13 11:10:00,70.11,70.14,70.07,70.1,93226.0,61.4144,61.4407,61.3793,61.4056,93226.0
2019-02-13 11:20:00,70.1,70.1,70.03,70.03,83006.0,61.4056,61.4056,61.3443,61.3443,83006.0
2019-02-13 11:30:00,70.03,70.07,69.95,70.05,127334.0,61.3443,61.3793,61.2742,61.3618,127334.0
2019-02-13 11:40:00,70.04,70.13,70.03,70.12,89464.0,61.3531,61.4319,61.3443,61.4231,89464.0
2019-02-13 11:50:00,70.12,70.14,70.09,70.1,90589.0,61.4231,61.4407,61.3969,61.4056,90589.0
2019-02-13 12:00:00,70.1,70.12,70.06,70.06,89743.0,61.4056,61.4231,61.3706,61.3706,89743.0
2019-02-13 12:10:00,70.06,70.07,70.01,70.02,108092.0,61.3706,61.3793,61.3268,61.3355,108092.0
2019-02-13 12:20:00,70.02,70.04,69.99,70.01,141789.0,61.3355,61.3531,61.3093,61.3268,141789.0
2019-02-13 12:30:00,70.0,70.09,69.98,70.05,87751.0,61.318,61.3969,61.3005,61.3618,87751.0
2019-02-13 12:40:00,70.05,70.05,69.98,70.0,154539.0,61.3618,61.3618,61.3005,61.318,154539.0
2019-02-13 12:50:00,70.0,70.11,69.99,70.11,110715.0,61.318,61.4144,61.3093,61.4144,110715.0
2019-02-13 13:00:00,70.11,70.11,70.04,70.08,104321.0,61.4144,61.4144,61.3531,61.3881,104321.0
2019-02-13 13:10:00,70.08,70.1,70.07,70.09,71950.0,61.3881,61.4056,61.3793,61.3969,71950.0
2019-02-13 13:20:00,70.09,70.14,70.09,70.14,104070.0,61.3969,61.4407,61.3969,61.4407,104070.0
2019-02-13 13:30:00,70.13,70.14,70.02,70.09,116917.0,61.4319,61.4407,61.3355,61.3969,116917.0
2019-02-13 13:40:00,70.08,70.12,70.04,70.09,191465.0,61.3881,61.4231,61.3531,61.3969,191465.0
2019-02-13 13:50:00,70.09,70.14,70.07,70.14,81546.0,61.3969,61.4407,61.3793,61.4407,81546.0
2019-02-13 14:00:00,70.14,70.24,70.11,70.22,104840.0,61.4407,61.5283,61.4144,61.5107,104840.0
2019-02-13 14:10:00,70.22,70.24,70.16,70.19,121827.0,61.5107,61.5283,61.4582,61.4845,121827.0
2019-02-13 14:20:00,70.19,70.23,70.17,70.19,105809.0,61.4845,61.5195,61.4669,61.4845,105809.0
2019-02-13 14:30:00,70.19,70.21,70.15,70.2,89824.0,61.4845,61.502,61.4494,61.4932,89824.0
2019-02-13 14:40:00,70.2,70.21,70.15,70.16,126059.0,61.4932,61.502,61.4494,61.4582,126059.0
2019-02-13 14:50:00,70.17,70.2,70.13,70.17,127546.0,61.4669,61.4932,61.4319,61.4669,127546.0
2019-02-13 15:00:00,70.18,70.22,70.15,70.2,121783.0,61.4757,61.5107,61.4494,61.4932,121783.0
2019-02-13 15:10:00,70.19,70.31,70.19,70.3,114889.0,61.4845,61.5896,61.4845,61.5808,114889.0
2019-02-13 15:20:00,70.31,70.41,70.3,70.39,179474.0,61.5896,61.6772,61.5808,61.6597,179474.0
2019-02-13 15:30:00,70.4,70.55,70.39,70.55,240770.0,61.6684,61.7998,61.6597,61.7998,240770.0
2019-02-13 15:40:00,70.55,70.6,70.45,70.46,399474.0,61.7998,61.8436,61.7122,61.721,399474.0
2019-02-13 15:50:00,70.46,70.56,70.36,70.51,787785.0,61.721,61.8086,61.6334,61.7648,787785.0
2019-02-14 09:30:00,70.13,70.48,69.97,70.41,379117.0,61.4319,61.7385,61.2918,61.6772,379117.0
2019-02-14 09:40:00,70.42,70.49,70.2,70.42,166445.0,61.6859,61.7473,61.4932,61.6859,166445.0
2019-02-14 09:50:00,70.41,70.75,70.4,70.75,340508.0,61.6772,61.975,61.6684,61.975,340508.0
2019-02-14 10:00:00,70.74,71.0,70.67,70.99,338610.0,61.9662,62.194,61.9049,62.1852,338610.0
2019-02-14 10:10:00,70.98,71.12,70.92,71.07,260771.0,62.1765,62.2991,62.1239,62.2553,260771.0
2019-02-14 10:20:00,71.07,71.25,71.04,71.24,182859.0,62.2553,62.413,62.229,62.4042,182859.0
2019-02-14 10:30:00,71.24,71.35,71.06,71.22,306300.0,62.4042,62.5006,62.2466,62.3867,306300.0
2019-02-14 10:40:00,71.22,71.35,71.19,71.26,187034.0,62.3867,62.5006,62.3604,62.4218,187034.0
2019-02-14 10:50:00,71.27,71.28,71.08,71.09,151189.0,62.4305,62.4393,62.2641,62.2728,151189.0
2019-02-14 11:00:00,71.1,71.2,71.02,71.16,122902.0,62.2816,62.3692,62.2115,62.3342,122902.0
2019-02-14 11:10:00,71.17,71.22,71.11,71.15,115424.0,62.3429,62.3867,62.2904,62.3254,115424.0
2019-02-14 11:20:00,71.14,71.19,71.11,71.19,83513.0,62.3166,62.3604,62.2904,62.3604,83513.0
2019-02-14 11:30:00,71.19,71.2,71.08,71.19,102331.0,62.3604,62.3692,62.2641,62.3604,102331.0
2019-02-14 11:40:00,71.19,71.32,71.16,71.24,165855.0,62.3604,62.4743,62.3342,62.4042,165855.0
2019-02-14 11:50:00,71.23,71.32,71.23,71.27,107043.0,62.3955,62.4743,62.3955,62.4305,107043.0
2019-02-14 12:00:00,71.27,71.4,71.26,71.4,141848.0,62.4305,62.5444,62.4218,62.5444,141848.0
2019-02-14 12:10:00,71.4,71.54,71.35,71.53,395946.0,62.5444,62.667,62.5006,62.6583,395946.0
2019-02-14 12:20:00,71.53,71.54,71.43,71.44,170916.0,62.6583,62.667,62.5707,62.5794,170916.0
2019-02-14 12:30:00,71.45,71.51,71.4,71.41,85445.0,62.5882,62.6407,62.5444,62.5532,85445.0
2019-02-14 12:40:00,71.41,71.45,71.32,71.33,74745.0,62.5532,62.5882,62.4743,62.4831,74745.0
2019-02-14 12:50:00,71.32,71.38,71.31,71.34,78093.0,62.4743,62.5269,62.4656,62.4918,78093.0
2019-02-14 13:00:00,71.34,71.4,71.31,71.34,60183.0,62.4918,62.5444,62.4656,62.4918,60183.0
2019-02-14 13:10:00,71.34,71.35,71.29,71.29,88139.0,62.4918,62.5006,62.448,62.448,88139.0
2019-02-14 13:20:00,71.3,71.34,71.28,71.3,234159.0,62.4568,62.4918,62.4393,62.4568,234159.0
2019-02-14 13:30:00,71.31,71.32,71.19,71.2,114545.0,62.4656,62.4743,62.3604,62.3692,114545.0
2019-02-14 13:40:00,71.21,71.23,71.09,71.14,161778.0,62.378,62.3955,62.2728,62.3166,161778.0
2019-02-14 13:50:00,71.14,71.16,71.07,71.11,155292.0,62.3166,62.3342,62.2553,62.2904,155292.0
2019-02-14 14:00:00,71.12,71.12,71.05,71.08,134100.0,62.2991,62.2991,62.2378,62.2641,134100.0
2019-02-14 14:10:00,71.08,71.09,70.97,71.0,174660.0,62.2641,62.2728,62.1677,62.194,174660.0
2019-02-14 14:20:00,71.0,71.01,70.95,71.01,138146.0,62.194,62.2028,62.1502,62.2028,138146.0
2019-02-14 14:30:00,71.01,71.04,70.86,70.93,189091.0,62.2028,62.229,62.0714,62.1327,189091.0
2019-02-14 14:40:00,70.93,70.99,70.9,70.97,140785.0,62.1327,62.1852,62.1064,62.1677,140785.0
2019-02-14 14:50:00,70.96,70.96,70.8,70.81,174292.0,62.159,62.159,62.0188,62.0276,174292.0
2019-02-14 15:00:00,70.81,71.0,70.81,70.9,178406.0,62.0276,62.194,62.0276,62.1064,178406.0
2019-02-14 15:10:00,70.9,71.0,70.84,70.99,381131.0,62.1064,62.194,62.0538,62.1852,381131.0
2019-02-14 15:20:00,70.99,71.04,70.94,71.0,160614.0,62.1852,62.229,62.1414,62.194,160614.0
2019-02-14 15:30:00,71.01,71.06,70.94,70.95,326492.0,62.2028,62.2466,62.1414,62.1502,326492.0
2019-02-14 15:40:00,70.95,70.99,70.89,70.9,296415.0,62.1502,62.1852,62.0976,62.1064,296415.0
2019-02-14 15:50:00,70.9,70.95,70.8,70.81,535429.0,62.1064,62.1502,62.0188,62.0276,535429.0
2019-02-15 09:30:00,71.12,71.37,71.05,71.05,852952.0,62.2991,62.5181,62.2378,62.2378,852952.0
2019-02-15 09:40:00,71.05,71.18,71.0,71.14,285595.0,62.2378,62.3517,62.194,62.3166,285595.0
2019-02-15 09:50:00,71.14,71.16,71.04,71.09,295185.0,62.3166,62.3342,62.229,62.2728,295185.0
2019-02-15 10:00:00,71.08,71.29,71.04,71.14,330454.0,62.2641,62.448,62.229,62.3166,330454.0
2019-02-15 10:10:00,71.14,71.16,71.07,71.12,354444.0,62.3166,62.3342,62.2553,62.2991,354444.0
2019-02-15 10:20:00,71.11,71.21,71.08,71.1,353076.0,62.2904,62.378,62.2641,62.2816,353076.0
2019-02-15 10:30:00,71.1,71.14,70.84,70.87,274471.0,62.2816,62.3166,62.0538,62.0801,274471.0
2019-02-15 10:40:00,70.87,70.97,70.71,70.79,202039.0,62.0801,62.1677,61.94,62.01,202039.0
2019-02-15 10:50:00,70.78,70.78,70.46,70.47,338838.0,62.0013,62.0013,61.721,61.7297,338838.0
2019-02-15 11:00:00,70.48,70.63,70.47,70.56,183702.0,61.7385,61.8699,61.7297,61.8086,183702.0
2019-02-15 11:10:00,70.57,70.59,70.27,70.34,196640.0,61.8173,61.8349,61.5545,61.6159,196640.0
2019-02-15 11:20:00,70.34,70.42,70.29,70.39,150847.0,61.6159,61.6859,61.5721,61.6597,150847.0
2019-02-15 11:30:00,70.39,70.44,70.27,70.34,274208.0,61.6597,61.7035,61.5545,61.6159,274208.0
2019-02-15 11:40:00,70.35,70.4,70.29,70.33,113577.0,61.6246,61.6684,61.5721,61.6071,113577.0
2019-02-15 11:50:00,70.34,70.34,70.26,70.27,148786.0,61.6159,61.6159,61.5458,61.5545,148786.0
2019-02-15 12:00:00,70.27,70.28,70.19,70.26,161762.0,61.5545,61.5633,61.4845,61.5458,161762.0
2019-02-15 12:10:00,70.25,70.35,70.23,70.31,119537.0,61.537,61.6246,61.5195,61.5896,119537.0
2019-02-15 12:20:00,70.32,70.35,70.28,70.28,142761.0,61.5983,61.6246,61.5633,61.5633,142761.0
2019-02-15 12:30:00,70.28,70.35,70.26,70.32,120861.0,61.5633,61.6246,61.5458,61.5983,120861.0
2019-02-15 12:40:00,70.33,70.35,70.28,70.3,122010.0,61.6071,61.6246,61.5633,61.5808,122010.0
2019-02-15 12:50:00,70.29,70.47,70.28,70.41,302545.0,61.5721,61.7297,61.5633,61.6772,302545.0
2019-02-15 13:00:00,70.41,70.45,70.38,70.39,100557.0,61.6772,61.7122,61.6509,61.6597,100557.0
2019-02-15 13:10:00,70.4,70.45,70.38,70.41,133368.0,61.6684,61.7122,61.6509,61.6772,133368.0
2019-02-15 13:20:00,70.41,70.44,70.39,70.43,84487.0,61.6772,61.7035,61.6597,61.6947,84487.0
2019-02-15 13:30:00,70.42,70.43,70.32,70.35,121273.0,61.6859,61.6947,61.5983,61.6246,121273.0
2019-02-15 13:40:00,70.36,70.37,70.29,70.32,182434.0,61.6334,61.6421,61.5721,61.5983,182434.0
2019-02-15 13:50:00,70.32,70.32,70.27,70.28,116418.0,61.5983,61.5983,61.5545,61.5633,116418.0
2019-02-15 14:00:00,70.28,70.39,70.28,70.39,239602.0,61.5633,61.6597,61.5633,61.6597,239602.0
2019-02-15 14:10:00,70.4,70.6,70.4,70.59,137756.0,61.6684,61.8436,61.6684,61.8349,137756.0
2019-02-15 14:20:00,70.59,70.6,70.47,70.48,111304.0,61.8349,61.8436,61.7297,61.7385,111304.0
2019-02-15 14:30:00,70.48,70.51,70.38,70.43,173119.0,61.7385,61.7648,61.6509,61.6947,173119.0
2019-02-15 14:40:00,70.43,70.49,70.39,70.44,175351.0,61.6947,61.7473,61.6597,61.7035,175351.0
2019-02-15 14:50:00,70.44,70.55,70.4,70.55,194935.0,61.7035,61.7998,61.6684,61.7998,194935.0
2019-02-15 15:00:00,70.55,70.56,70.49,70.5,124693.0,61.7998,61.8086,61.7473,61.756,124693.0
2019-02-15 15:10:00,70.5,70.58,70.46,70.58,118432.0,61.756,61.8261,61.721,61.8261,118432.0
2019-02-15 15:20:00,70.58,70.59,70.5,70.52,260011.0,61.8261,61.8349,61.756,61.7735,260011.0
2019-02-15 15:30:00,70.52,70.71,70.49,70.67,340207.0,61.7735,61.94,61.7473,61.9049,340207.0
2019-02-15 15:40:00,70.67,70.71,70.54,70.57,594922.0,61.9049,61.94,61.7911,61.8173,594922.0
2019-02-15 15:50:00,70.57,70.76,70.41,70.73,1369609.0,61.8173,61.9838,61.6772,61.9575,1369609.0
2019-02-19 09:30:00,70.46,70.5,69.78,69.82,566266.0,61.721,61.756,61.1253,61.1604,566266.0
2019-02-19 09:40:00,69.82,70.33,69.79,70.28,277619.0,61.1604,61.6071,61.1341,61.5633,277619.0
2019-02-19 09:50:00,70.28,70.52,70.23,70.52,338032.0,61.5633,61.7735,61.5195,61.7735,338032.0
2019-02-19 10:00:00,70.51,70.6,70.47,70.48,304264.0,61.7648,61.8436,61.7297,61.7385,304264.0
2019-02-19 10:10:00,70.48,70.53,70.41,70.5,234888.0,61.7385,61.7823,61.6772,61.756,234888.0
2019-02-19 10:20:00,70.49,70.52,70.43,70.49,243378.0,61.7473,61.7735,61.6947,61.7473,243378.0
2019-02-19 10:30:00,70.51,70.51,70.35,70.39,118661.0,61.7648,61.7648,61.6246,61.6597,118661.0
2019-02-19 10:40:00,70.38,70.5,70.35,70.5,183224.0,61.6509,61.756,61.6246,61.756,183224.0
2019-02-19 10:50:00,70.5,70.53,70.45,70.47,118475.0,61.756,61.7823,61.7122,61.7297,118475.0
2019-02-19 11:00:00,70.47,70.52,70.44,70.5,124224.0,61.7297,61.7735,61.7035,61.756,124224.0
2019-02-19 11:10:00,70.5,70.52,70.42,70.51,113236.0,61.756,61.7735,61.6859,61.7648,113236.0
2019-02-19 11:20:00,70.51,70.51,70.38,70.38,116889.0,61.7648,61.7648,61.6509,61.6509,116889.0
2019-02-19 11:30:00,70.38,70.44,70.3,70.4,111970.0,61.6509,61.7035,61.5808,61.6684,111970.0
2019-02-19 11:40:00,70.4,70.54,70.36,70.5,125752.0,61.6684,61.7911,61.6334,61.756,125752.0
2019-02-19 11:50:00,70.49,70.59,70.47,70.55,156117.0,61.7473,61.8349,61.7297,61.7998,156117.0
2019-02-19 12:00:00,70.55,70.57,70.43,70.43,107958.0,61.7998,61.8173,61.6947,61.6947,107958.0
2019-02-19 12:10:00,70.44,70.44,70.36,70.39,155824.0,61.7035,61.7035,61.6334,61.6597,155824.0
2019-02-19 12:20:00,70.39,70.39,70.3,70.36,159780.0,61.6597,61.6597,61.5808,61.6334,159780.0
2019-02-19 12:30:00,70.35,70.36,70.27,70.3,165626.0,61.6246,61.6334,61.5545,61.5808,165626.0
2019-02-19 12:40:00,70.29,70.39,70.29,70.37,148127.0,61.5721,61.6597,61.5721,61.6421,148127.0
2019-02-19 12:50:00,70.37,70.38,70.3,70.34,129041.0,61.6421,61.6509,61.5808,61.6159,129041.0
2019-02-19 13:00:00,70.34,70.35,70.29,70.33,99455.0,61.6159,61.6246,61.5721,61.6071,99455.0
2019-02-19 13:10:00,70.33,70.4,70.32,70.34,77059.0,61.6071,61.6684,61.5983,61.6159,77059.0
2019-02-19 13:20:00,70.35,70.38,70.32,70.35,71854.0,61.6246,61.6509,61.5983,61.6246,71854.0
2019-02-19 13:30:00,70.35,70.36,70.33,70.36,61172.0,61.6246,61.6334,61.6071,61.6334,61172.0
2019-02-19 13:40:00,70.36,70.36,70.28,70.28,121485.0,61.6334,61.6334,61.5633,61.5633,121485.0
2019-02-19 13:50:00,70.29,70.32,70.25,70.28,103072.0,61.5721,61.5983,61.537,61.5633,103072.0
2019-02-19 14:00:00,70.28,70.34,70.22,70.33,161417.0,61.5633,61.6159,61.5107,61.6071,161417.0
2019-02-19 14:10:00,70.33,70.36,70.32,70.36,82352.0,61.6071,61.6334,61.5983,61.6334,82352.0
2019-02-19 14:20:00,70.36,70.36,70.31,70.34,142322.0,61.6334,61.6334,61.5896,61.6159,142322.0
2019-02-19 14:30:00,70.34,70.36,70.32,70.36,140972.0,61.6159,61.6334,61.5983,61.6334,140972.0
2019-02-19 14:40:00,70.36,70.37,70.32,70.33,166887.0,61.6334,61.6421,61.5983,61.6071,166887.0
2019-02-19 14:50:00,70.33,70.37,70.28,70.36,86840.0,61.6071,61.6421,61.5633,61.6334,86840.0
2019-02-19 15:00:00,70.36,70.46,70.32,70.45,109155.0,61.6334,61.721,61.5983,61.7122,109155.0
2019-02-19 15:10:00,70.46,70.48,70.38,70.38,142553.0,61.721,61.7385,61.6509,61.6509,142553.0
2019-02-19 15:20:00,70.39,70.4,70.31,70.38,130462.0,61.6597,61.6684,61.5896,61.6509,130462.0
2019-02-19 15:30:00,70.38,70.46,70.33,70.39,286141.0,61.6509,61.721,61.6071,61.6597,286141.0
2019-02-19 15:40:00,70.39,70.39,70.16,70.16,318542.0,61.6597,61.6597,61.4582,61.4582,318542.0
2019-02-19 15:50:00,70.17,70.25,70.12,70.22,753508.0,61.4669,61.537,61.4231,61.5107,753508.0
2019-02-20 09:30:00,70.23,70.58,70.14,70.42,499584.0,61.5195,61.8261,61.4407,61.6859,499584.0
2019-02-20 09:40:00,70.42,70.5,70.29,70.34,245140.0,61.6859,61.756,61.5721,61.6159,245140.0
2019-02-20 09:50:00,70.35,70.5,70.31,70.45,226132.0,61.6246,61.756,61.5896,61.7122,226132.0
2019-02-20 10:00:00,70.44,70.45,70.31,70.32,168183.0,61.7035,61.7122,61.5896,61.5983,168183.0
2019-02-20 10:10:00,70.31,70.32,70.05,70.2,196067.0,61.5896,61.5983,61.3618,61.4932,196067.0
2019-02-20 10:20:00,70.19,70.43,70.15,70.42,170033.0,61.4845,61.6947,61.4494,61.6859,170033.0
2019-02-20 10:30:00,70.43,70.5,70.38,70.5,155457.0,61.6947,61.756,61.6509,61.756,155457.0
2019-02-20 10:40:00,70.5,70.56,70.38,70.42,216093.0,61.756,61.8086,61.6509,61.6859,216093.0
2019-02-20 10:50:00,70.42,70.48,70.35,70.4,196510.0,61.6859,61.7385,61.6246,61.6684,196510.0
2019-02-20 11:00:00,70.4,70.42,70.3,70.36,205824.0,61.6684,61.6859,61.5808,61.6334,205824.0
2019-02-20 11:10:00,70.38,70.4,70.31,70.4,113096.0,61.6509,61.6684,61.5896,61.6684,113096.0
2019-02-20 11:20:00,70.39,70.44,70.35,70.37,99083.0,61.6597,61.7035,61.6246,61.6421,99083.0
2019-02-20 11:30:00,70.37,70.42,70.32,70.39,137926.0,61.6421,61.6859,61.5983,61.6597,137926.0
2019-02-20 11:40:00,70.39,70.5,70.39,70.42,111883.0,61.6597,61.756,61.6597,61.6859,111883.0
2019-02-20 11:50:00,70.42,70.43,70.35,70.42,147406.0,61.6859,61.6947,61.6246,61.6859,147406.0
2019-02-20 12:00:00,70.43,70.47,70.34,70.39,106858.0,61.6947,61.7297,61.6159,61.6597,106858.0
2019-02-20 12:10:00,70.39,70.48,70.38,70.48,95851.0,61.6597,61.7385,61.6509,61.7385,95851.0
2019-02-20 12:20:00,70.48,70.51,70.32,70.34,115118.0,61.7385,61.7648,61.5983,61.6159,115118.0
2019-02-20 12:30:00,70.34,70.42,70.32,70.41,75963.0,61.6159,61.6859,61.5983,61.6772,75963.0
2019-02-20 12:40:00,70.42,70.45,70.33,70.34,95573.0,61.6859,61.7122,61.6071,61.6159,95573.0
2019-02-20 12:50:00,70.34,70.38,70.25,70.31,88453.0,61.6159,61.6509,61.537,61.5896,88453.0
2019-02-20 13:00:00,70.31,70.39,70.24,70.37,97213.0,61.5896,61.6597,61.5283,61.6421,97213.0
2019-02-20 13:10:00,70.37,70.42,70.3,70.33,152853.0,61.6421,61.6859,61.5808,61.6071,152853.0
2019-02-20 13:20:00,70.33,70.42,70.31,70.42,118884.0,61.6071,61.6859,61.5896,61.6859,118884.0
2019-02-20 13:30:00,70.42,70.46,70.38,70.43,133108.0,61.6859,61.721,61.6509,61.6947,133108.0
2019-02-20 13:40:00,70.43,70.45,70.41,70.45,93614.0,61.6947,61.7122,61.6772,61.7122,93614.0
2019-02-20 13:50:00,70.44,70.52,70.42,70.47,137074.0,61.7035,61.7735,61.6859,61.7297,137074.0
2019-02-20 14:00:00,70.47,70.6,70.36,70.36,198381.0,61.7297,61.8436,61.6334,61.6334,198381.0
2019-02-20 14:10:00,70.37,70.42,70.31,70.32,135497.0,61.6421,61.6859,61.5896,61.5983,135497.0
2019-02-20 14:20:00,70.33,70.36,70.23,70.35,94176.0,61.6071,61.6334,61.5195,61.6246,94176.0
2019-02-20 14:30:00,70.36,70.45,70.33,70.4,182353.0,61.6334,61.7122,61.6071,61.6684,182353.0
2019-02-20 14:40:00,70.4,70.45,70.38,70.44,100919.0,61.6684,61.7122,61.6509,61.7035,100919.0
2019-02-20 14:50:00,70.45,70.48,70.36,70.37,182742.0,61.7122,61.7385,61.6334,61.6421,182742.0
2019-02-20 15:00:00,70.37,70.39,70.3,70.39,141510.0,61.6421,61.6597,61.5808,61.6597,141510.0
2019-02-20 15:10:00,70.4,70.43,70.36,70.41,109059.0,61.6684,61.6947,61.6334,61.6772,109059.0
2019-02-20 15:20:00,70.41,70.43,70.39,70.4,116305.0,61.6772,61.6947,61.6597,61.6684,116305.0
2019-02-20 15:30:00,70.4,70.42,70.37,70.38,136080.0,61.6684,61.6859,61.6421,61.6509,136080.0
2019-02-20 15:40:00,70.38,70.42,70.31,70.34,234771.0,61.6509,61.6859,61.5896,61.6159,234771.0
2019-02-20 15:50:00,70.33,70.41,70.32,70.41,444989.0,61.6071,61.6772,61.5983,61.6772,444989.0
2019-02-21 09:30:00,70.29,70.56,70.14,70.41,252732.0,61.5721,61.8086,61.4407,61.6772,252732.0
2019-02-21 09:40:00,70.41,70.58,70.38,70.53,233432.0,61.6772,61.8261,61.6509,61.7823,233432.0
2019-02-21 09:50:00,70.54,70.55,70.33,70.36,214536.0,61.7911,61.7998,61.6071,61.6334,214536.0
2019-02-21 10:00:00,70.37,70.4,70.27,70.36,165136.0,61.6421,61.6684,61.5545,61.6334,165136.0
2019-02-21 10:10:00,70.36,70.46,70.29,70.45,205438.0,61.6334,61.721,61.5721,61.7122,205438.0
2019-02-21 10:20:00,70.45,70.54,70.41,70.41,188518.0,61.7122,61.7911,61.6772,61.6772,188518.0
2019-02-21 10:30:00,70.42,70.51,70.4,70.48,120504.0,61.6859,61.7648,61.6684,61.7385,120504.0
2019-02-21 10:40:00,70.48,70.58,70.47,70.47,188169.0,61.7385,61.8261,61.7297,61.7297,188169.0
2019-02-21 10:50:00,70.48,70.68,70.44,70.62,164051.0,61.7385,61.9137,61.7035,61.8611,164051.0
2019-02-21 11:00:00,70.63,70.76,70.62,70.75,189356.0,61.8699,61.9838,61.8611,61.975,189356.0
2019-02-21 11:10:00,70.75,70.8,70.71,70.79,128005.0,61.975,62.0188,61.94,62.01,128005.0
2019-02-21 11:20:00,70.8,70.8,70.71,70.75,139449.0,62.0188,62.0188,61.94,61.975,139449.0
2019-02-21 11:30:00,70.75,70.79,70.69,70.78,187596.0,61.975,62.01,61.9225,62.0013,187596.0
2019-02-21 11:40:00,70.78,70.85,70.66,70.67,170102.0,62.0013,62.0626,61.8962,61.9049,170102.0
2019-02-21 11:50:00,70.67,70.85,70.66,70.8,257898.0,61.9049,62.0626,61.8962,62.0188,257898.0
2019-02-21 12:00:00,70.81,70.83,70.71,70.74,216492.0,62.0276,62.0451,61.94,61.9662,216492.0
2019-02-21 12:10:00,70.74,70.75,70.68,70.73,198008.0,61.9662,61.975,61.9137,61.9575,198008.0
2019-02-21 12:20:00,70.73,70.77,70.7,70.76,172191.0,61.9575,61.9925,61.9312,61.9838,172191.0
2019-02-21 12:30:00,70.76,70.79,70.74,70.75,203129.0,61.9838,62.01,61.9662,61.975,203129.0
2019-02-21 12:40:00,70.76,70.82,70.74,70.82,115639.0,61.9838,62.0363,61.9662,62.0363,115639.0
2019-02-21 12:50:00,70.84,70.93,70.83,70.89,146727.0,62.0538,62.1327,62.0451,62.0976,146727.0
2019-02-21 13:00:00,70.89,70.9,70.83,70.88,209854.0,62.0976,62.1064,62.0451,62.0889,209854.0
2019-02-21 13:10:00,70.88,70.88,70.69,70.78,186573.0,62.0889,62.0889,61.9225,62.0013,186573.0
2019-02-21 13:20:00,70.78,70.81,70.76,70.8,79141.0,62.0013,62.0276,61.9838,62.0188,79141.0
2019-02-21 13:30:00,70.8,70.81,70.76,70.79,71381.0,62.0188,62.0276,61.9838,62.01,71381.0
2019-02-21 13:40:00,70.8,70.83,70.78,70.81,65044.0,62.0188,62.0451,62.0013,62.0276,65044.0
2019-02-21 13:50:00,70.81,70.82,70.79,70.8,143834.0,62.0276,62.0363,62.01,62.0188,143834.0
2019-02-21 14:00:00,70.8,70.81,70.75,70.79,130939.0,62.0188,62.0276,61.975,62.01,130939.0
2019-02-21 14:10:00,70.8,70.8,70.7,70.72,83552.0,62.0188,62.0188,61.9312,61.9487,83552.0
2019-02-21 14:20:00,70.72,70.73,70.67,70.68,89613.0,61.9487,61.9575,61.9049,61.9137,89613.0
2019-02-21 14:30:00,70.69,70.72,70.67,70.69,98072.0,61.9225,61.9487,61.9049,61.9225,98072.0
2019-02-21 14:40:00,70.68,70.73,70.64,70.66,105160.0,61.9137,61.9575,61.8787,61.8962,105160.0
2019-02-21 14:50:00,70.66,70.66,70.58,70.64,91089.0,61.8962,61.8962,61.8261,61.8787,91089.0
2019-02-21 15:00:00,70.64,70.73,70.62,70.7,104111.0,61.8787,61.9575,61.8611,61.9312,104111.0
2019-02-21 15:10:00,70.7,70.73,70.66,70.68,128267.0,61.9312,61.9575,61.8962,61.9137,128267.0
2019-02-21 15:20:00,70.68,70.72,70.58,70.67,149682.0,61.9137,61.9487,61.8261,61.9049,149682.0
2019-02-21 15:30:00,70.67,70.72,70.59,70.7,141295.0,61.9049,61.9487,61.8349,61.9312,141295.0
2019-02-21 15:40:00,70.7,70.73,70.67,70.7,198694.0,61.9312,61.9575,61.9049,61.9312,198694.0
2019-02-21 15:50:00,70.7,70.75,70.61,70.7,1025083.0,61.9312,61.975,61.8524,61.9312,1025083.0
2019-02-22 09:30:00,70.79,71.11,70.75,71.09,451171.0,62.01,62.2904,61.975,62.2728,451171.0
2019-02-22 09:40:00,71.1,71.13,70.95,71.0,332784.0,62.2816,62.3079,62.1502,62.194,332784.0
2019-02-22 09:50:00,71.0,71.26,70.96,71.26,459210.0,62.194,62.4218,62.159,62.4218,459210.0
2019-02-22 10:00:00,71.27,71.3,71.07,71.08,300552.0,62.4305,62.4568,62.2553,62.2641,300552.0
2019-02-22 10:10:00,71.08,71.09,70.99,71.09,417423.0,62.2641,62.2728,62.1852,62.2728,417423.0
2019-02-22 10:20:00,71.09,71.15,71.06,71.14,151396.0,62.2728,62.3254,62.2466,62.3166,151396.0
2019-02-22 10:30:00,71.15,71.15,71.05,71.15,139657.0,62.3254,62.3254,62.2378,62.3254,139657.0
2019-02-22 10:40:00,71.15,71.25,71.1,71.18,230446.0,62.3254,62.413,62.2816,62.3517,230446.0
2019-02-22 10:50:00,71.17,71.29,71.13,71.17,169239.0,62.3429,62.448,62.3079,62.3429,169239.0
2019-02-22 11:00:00,71.18,71.22,71.15,71.22,618278.0,62.3517,62.3867,62.3254,62.3867,618278.0
2019-02-22 11:10:00,71.22,71.33,71.21,71.28,277647.0,62.3867,62.4831,62.378,62.4393,277647.0
2019-02-22 11:20:00,71.28,71.31,71.27,71.28,153270.0,62.4393,62.4656,62.4305,62.4393,153270.0
2019-02-22 11:30:00,71.28,71.29,71.16,71.19,112356.0,62.4393,62.448,62.3342,62.3604,112356.0
2019-02-22 11:40:00,71.2,71.29,71.18,71.22,122289.0,62.3692,62.448,62.3517,62.3867,122289.0
2019-02-22 11:50:00,71.22,71.28,71.19,71.22,101788.0,62.3867,62.4393,62.3604,62.3867,101788.0
2019-02-22 12:00:00,71.22,71.28,71.21,71.22,81463.0,62.3867,62.4393,62.378,62.3867,81463.0
2019-02-22 12:10:00,71.22,71.26,71.21,71.24,82606.0,62.3867,62.4218,62.378,62.4042,82606.0
2019-02-22 12:20:00,71.24,71.25,71.19,71.25,109832.0,62.4042,62.413,62.3604,62.413,109832.0
2019-02-22 12:30:00,71.25,71.27,71.15,71.19,88378.0,62.413,62.4305,62.3254,62.3604,88378.0
2019-02-22 12:40:00,71.18,71.25,71.14,71.24,111724.0,62.3517,62.413,62.3166,62.4042,111724.0
2019-02-22 12:50:00,71.25,71.25,71.21,71.25,91360.0,62.413,62.413,62.378,62.413,91360.0
2019-02-22 13:00:00,71.24,71.26,71.2,71.22,83686.0,62.4042,62.4218,62.3692,62.3867,83686.0
2019-02-22 13:10:00,71.23,71.23,71.17,71.19,111632.0,62.3955,62.3955,62.3429,62.3604,111632.0
2019-02-22 13:20:00,71.2,71.23,71.19,71.22,96392.0,62.3692,62.3955,62.3604,62.3867,96392.0
2019-02-22 13:30:00,71.22,71.22,71.19,71.2,84064.0,62.3867,62.3867,62.3604,62.3692,84064.0
2019-02-22 13:40:00,71.2,71.24,71.17,71.23,113695.0,62.3692,62.4042,62.3429,62.3955,113695.0
2019-02-22 13:50:00,71.23,71.25,71.2,71.23,114608.0,62.3955,62.413,62.3692,62.3955,114608.0
2019-02-22 14:00:00,71.23,71.23,71.2,71.23,132211.0,62.3955,62.3955,62.3692,62.3955,132211.0
2019-02-22 14:10:00,71.23,71.32,71.22,71.25,280539.0,62.3955,62.4743,62.3867,62.413,280539.0
2019-02-22 14:20:00,71.25,71.27,71.24,71.24,191924.0,62.413,62.4305,62.4042,62.4042,191924.0
2019-02-22 14:30:00,71.24,71.25,71.06,71.11,241828.0,62.4042,62.413,62.2466,62.2904,241828.0
2019-02-22 14:40:00,71.11,71.19,71.02,71.17,212513.0,62.2904,62.3604,62.2115,62.3429,212513.0
2019-02-22 14:50:00,71.18,71.2,71.09,71.1,114059.0,62.3517,62.3692,62.2728,62.2816,114059.0
2019-02-22 15:00:00,71.1,71.2,71.07,71.14,99662.0,62.2816,62.3692,62.2553,62.3166,99662.0
2019-02-22 15:10:00,71.14,71.17,71.08,71.09,130300.0,62.3166,62.3429,62.2641,62.2728,130300.0
2019-02-22 15:20:00,71.1,71.28,71.09,71.24,212897.0,62.2816,62.4393,62.2728,62.4042,212897.0
2019-02-22 15:30:00,71.25,71.25,71.14,71.16,250513.0,62.413,62.413,62.3166,62.3342,250513.0
2019-02-22 15:40:00,71.17,71.24,71.15,71.15,316498.0,62.3429,62.4042,62.3254,62.3254,316498.0
2019-02-22 15:50:00,71.16,71.39,71.14,71.3,796398.0,62.3342,62.5356,62.3166,62.4568,796398.0
2019-02-25 09:30:00,71.9,72.07,71.53,71.73,557071.0,62.9824,63.1313,62.6583,62.8335,557071.0
2019-02-25 09:40:00,71.73,71.73,71.57,71.57,449991.0,62.8335,62.8335,62.6933,62.6933,449991.0
2019-02-25 09:50:00,71.58,71.62,71.4,71.41,148065.0,62.7021,62.7371,62.5444,62.5532,148065.0
2019-02-25 10:00:00,71.41,71.56,71.41,71.47,158785.0,62.5532,62.6845,62.5532,62.6057,158785.0
2019-02-25 10:10:00,71.47,71.56,71.44,71.5,124664.0,62.6057,62.6845,62.5794,62.632,124664.0
2019-02-25 10:20:00,71.49,71.57,71.46,71.57,159238.0,62.6232,62.6933,62.5969,62.6933,159238.0
2019-02-25 10:30:00,71.57,71.74,71.54,71.7,240786.0,62.6933,62.8422,62.667,62.8072,240786.0
2019-02-25 10:40:00,71.7,71.71,71.59,71.59,287163.0,62.8072,62.8159,62.7108,62.7108,287163.0
2019-02-25 10:50:00,71.58,71.65,71.51,71.62,396988.0,62.7021,62.7634,62.6407,62.7371,396988.0
2019-02-25 11:00:00,71.62,71.7,71.59,71.65,165553.0,62.7371,62.8072,62.7108,62.7634,165553.0
2019-02-25 11:10:00,71.66,71.7,71.65,71.66,95037.0,62.7721,62.8072,62.7634,62.7721,95037.0
2019-02-25 11:20:00,71.65,71.69,71.64,71.66,88458.0,62.7634,62.7984,62.7546,62.7721,88458.0
2019-02-25 11:30:00,71.66,71.66,71.55,71.63,77525.0,62.7721,62.7721,62.6758,62.7459,77525.0
2019-02-25 11:40:00,71.63,71.63,71.54,71.55,89317.0,62.7459,62.7459,62.667,62.6758,89317.0
2019-02-25 11:50:00,71.55,71.6,71.52,71.53,65622.0,62.6758,62.7196,62.6495,62.6583,65622.0
2019-02-25 12:00:00,71.52,71.55,71.5,71.52,59318.0,62.6495,62.6758,62.632,62.6495,59318.0
2019-02-25 12:10:00,71.52,71.6,71.5,71.6,63286.0,62.6495,62.7196,62.632,62.7196,63286.0
2019-02-25 12:20:00,71.59,71.6,71.37,71.38,114785.0,62.7108,62.7196,62.5181,62.5269,114785.0
2019-02-25 12:30:00,71.38,71.41,71.32,71.34,69699.0,62.5269,62.5532,62.4743,62.4918,69699.0
2019-02-25 12:40:00,71.34,71.37,71.32,71.35,62516.0,62.4918,62.5181,62.4743,62.5006,62516.0
2019-02-25 12:50:00,71.35,71.37,71.26,71.28,70165.0,62.5006,62.5181,62.4218,62.4393,70165.0
2019-02-25 13:00:00,71.28,71.33,71.26,71.32,88811.0,62.4393,62.4831,62.4218,62.4743,88811.0
2019-02-25 13:10:00,71.32,71.35,71.3,71.32,62482.0,62.4743,62.5006,62.4568,62.4743,62482.0
2019-02-25 13:20:00,71.32,71.34,71.3,71.32,65152.0,62.4743,62.4918,62.4568,62.4743,65152.0
2019-02-25 13:30:00,71.32,71.34,71.23,71.24,76230.0,62.4743,62.4918,62.3955,62.4042,76230.0
2019-02-25 13:40:00,71.24,71.28,71.2,71.21,96965.0,62.4042,62.4393,62.3692,62.378,96965.0
2019-02-25 13:50:00,71.2,71.33,71.2,71.32,74945.0,62.3692,62.4831,62.3692,62.4743,74945.0
2019-02-25 14:00:00,71.31,71.41,71.31,71.35,126337.0,62.4656,62.5532,62.4656,62.5006,126337.0
2019-02-25 14:10:00,71.35,71.35,71.3,71.31,57968.0,62.5006,62.5006,62.4568,62.4656,57968.0
2019-02-25 14:20:00,71.3,71.31,71.27,71.28,101010.0,62.4568,62.4656,62.4305,62.4393,101010.0
2019-02-25 14:30:00,71.29,71.29,71.18,71.2,96252.0,62.448,62.448,62.3517,62.3692,96252.0
2019-02-25 14:40:00,71.19,71.23,71.18,71.18,83828.0,62.3604,62.3955,62.3517,62.3517,83828.0
2019-02-25 14:50:00,71.19,71.19,71.1,71.11,93893.0,62.3604,62.3604,62.2816,62.2904,93893.0
2019-02-25 15:00:00,71.11,71.15,71.06,71.08,129782.0,62.2904,62.3254,62.2466,62.2641,129782.0
2019-02-25 15:10:00,71.07,71.22,71.06,71.17,119209.0,62.2553,62.3867,62.2466,62.3429,119209.0
2019-02-25 15:20:00,71.18,71.2,71.08,71.09,97561.0,62.3517,62.3692,62.2641,62.2728,97561.0
2019-02-25 15:30:00,71.09,71.11,70.98,71.06,207741.0,62.2728,62.2904,62.1765,62.2466,207741.0
2019-02-25 15:40:00,71.06,71.2,71.04,71.05,354794.0,62.2466,62.3692,62.229,62.2378,354794.0
2019-02-25 15:50:00,71.05,71.13,70.99,71.04,487944.0,62.2378,62.3079,62.1852,62.229,487944.0
2019-02-26 09:30:00,71.01,71.45,71.0,71.25,341293.0,62.2028,62.5882,62.194,62.413,341293.0
2019-02-26 09:40:00,71.24,71.38,71.15,71.24,243546.0,62.4042,62.5269,62.3254,62.4042,243546.0
2019-02-26 09:50:00,71.25,71.35,71.17,71.25,432483.0,62.413,62.5006,62.3429,62.413,432483.0
2019-02-26 10:00:00,71.25,71.26,71.08,71.15,296877.0,62.413,62.4218,62.2641,62.3254,296877.0
2019-02-26 10:10:00,71.15,71.25,71.1,71.24,318135.0,62.3254,62.413,62.2816,62.4042,318135.0
2019-02-26 10:20:00,71.24,71.34,71.2,71.21,163146.0,62.4042,62.4918,62.3692,62.378,163146.0
2019-02-26 10:30:00,71.22,71.22,71.11,71.13,159744.0,62.3867,62.3867,62.2904,62.3079,159744.0
2019-02-26 10:40:00,71.12,71.14,71.08,71.11,109348.0,62.2991,62.3166,62.2641,62.2904,109348.0
2019-02-26 10:50:00,71.11,71.11,70.92,70.93,128983.0,62.2904,62.2904,62.1239,62.1327,128983.0
2019-02-26 11:00:00,70.94,71.18,70.93,71.18,193821.0,62.1414,62.3517,62.1327,62.3517,193821.0
2019-02-26 11:10:00,71.18,71.4,71.18,71.37,138272.0,62.3517,62.5444,62.3517,62.5181,138272.0
2019-02-26 11:20:00,71.37,71.44,71.31,71.33,201887.0,62.5181,62.5794,62.4656,62.4831,201887.0
2019-02-26 11:30:00,71.33,71.36,71.17,71.17,154973.0,62.4831,62.5094,62.3429,62.3429,154973.0
2019-02-26 11:40:00,71.17,71.24,71.14,71.2,79257.0,62.3429,62.4042,62.3166,62.3692,79257.0
2019-02-26 11:50:00,71.19,71.21,71.16,71.18,76906.0,62.3604,62.378,62.3342,62.3517,76906.0
2019-02-26 12:00:00,71.18,71.26,71.17,71.18,81570.0,62.3517,62.4218,62.3429,62.3517,81570.0
2019-02-26 12:10:00,71.18,71.22,71.15,71.21,78211.0,62.3517,62.3867,62.3254,62.378,78211.0
2019-02-26 12:20:00,71.21,71.32,71.2,71.32,123460.0,62.378,62.4743,62.3692,62.4743,123460.0
2019-02-26 12:30:00,71.32,71.35,71.17,71.19,101430.0,62.4743,62.5006,62.3429,62.3604,101430.0
2019-02-26 12:40:00,71.19,71.28,71.19,71.25,156062.0,62.3604,62.4393,62.3604,62.413,156062.0
2019-02-26 12:50:00,71.25,71.3,71.24,71.27,400810.0,62.413,62.4568,62.4042,62.4305,400810.0
2019-02-26 13:00:00,71.27,71.27,71.21,71.27,130934.0,62.4305,62.4305,62.378,62.4305,130934.0
2019-02-26 13:10:00,71.27,71.27,71.17,71.25,155413.0,62.4305,62.4305,62.3429,62.413,155413.0
2019-02-26 13:20:00,71.25,71.26,71.21,71.22,90269.0,62.413,62.4218,62.378,62.3867,90269.0
2019-02-26 13:30:00,71.22,71.26,71.18,71.22,150220.0,62.3867,62.4218,62.3517,62.3867,150220.0
2019-02-26 13:40:00,71.22,71.28,71.22,71.25,80149.0,62.3867,62.4393,62.3867,62.413,80149.0
2019-02-26 13:50:00,71.25,71.25,71.21,71.23,113004.0,62.413,62.413,62.378,62.3955,113004.0
2019-02-26 14:00:00,71.23,71.25,71.2,71.24,228409.0,62.3955,62.413,62.3692,62.4042,228409.0
2019-02-26 14:10:00,71.24,71.4,71.0,71.15,2629715.0,62.4042,62.5444,62.194,62.3254,2629715.0
2019-02-26 14:20:00,71.15,71.18,71.05,71.06,189599.0,62.3254,62.3517,62.2378,62.2466,189599.0
2019-02-26 14:30:00,71.06,71.19,71.05,71.18,249670.0,62.2466,62.3604,62.2378,62.3517,249670.0
2019-02-26 14:40:00,71.18,71.24,71.13,71.23,136665.0,62.3517,62.4042,62.3079,62.3955,136665.0
2019-02-26 14:50:00,71.23,71.23,71.18,71.2,127528.0,62.3955,62.3955,62.3517,62.3692,127528.0
2019-02-26 15:00:00,71.21,71.31,71.2,71.27,156133.0,62.378,62.4656,62.3692,62.4305,156133.0
2019-02-26 15:10:00,71.27,71.34,71.25,71.3,146945.0,62.4305,62.4918,62.413,62.4568,146945.0
2019-02-26 15:20:00,71.3,71.35,71.29,71.3,238846.0,62.4568,62.5006,62.448,62.4568,238846.0
2019-02-26 15:30:00,71.29,71.33,71.26,71.33,416129.0,62.448,62.4831,62.4218,62.4831,416129.0
2019-02-26 15:40:00,71.33,71.39,71.25,71.26,229220.0,62.4831,62.5356,62.413,62.4218,229220.0
2019-02-26 15:50:00,71.26,71.27,71.13,71.15,515784.0,62.4218,62.4305,62.3079,62.3254,515784.0
2019-02-27 09:30:00,70.85,71.13,70.71,70.74,620575.0,62.0626,62.3079,61.94,61.9662,620575.0
2019-02-27 09:40:00,70.75,70.78,70.64,70.64,340209.0,61.975,62.0013,61.8787,61.8787,340209.0
2019-02-27 09:50:00,70.65,70.72,70.55,70.71,315626.0,61.8874,61.9487,61.7998,61.94,315626.0
2019-02-27 10:00:00,70.71,70.71,70.58,70.67,304436.0,61.94,61.94,61.8261,61.9049,304436.0
2019-02-27 10:10:00,70.67,70.67,70.39,70.54,365959.0,61.9049,61.9049,61.6597,61.7911,365959.0
2019-02-27 10:20:00,70.54,70.54,70.36,70.4,330904.0,61.7911,61.7911,61.6334,61.6684,330904.0
2019-02-27 10:30:00,70.4,70.43,70.27,70.29,199346.0,61.6684,61.6947,61.5545,61.5721,199346.0
2019-02-27 10:40:00,70.29,70.31,70.21,70.23,201371.0,61.5721,61.5896,61.502,61.5195,201371.0
2019-02-27 10:50:00,70.22,70.22,69.92,70.03,343438.0,61.5107,61.5107,61.248,61.3443,343438.0
2019-02-27 11:00:00,70.03,70.31,70.01,70.31,196888.0,61.3443,61.5896,61.3268,61.5896,196888.0
2019-02-27 11:10:00,70.31,70.34,70.22,70.33,170872.0,61.5896,61.6159,61.5107,61.6071,170872.0
2019-02-27 11:20:00,70.34,70.37,70.29,70.31,178109.0,61.6159,61.6421,61.5721,61.5896,178109.0
2019-02-27 11:30:00,70.31,70.37,70.27,70.35,160254.0,61.5896,61.6421,61.5545,61.6246,160254.0
2019-02-27 11:40:00,70.35,70.36,70.31,70.36,130599.0,61.6246,61.6334,61.5896,61.6334,130599.0
2019-02-27 11:50:00,70.35,70.38,70.28,70.29,185963.0,61.6246,61.6509,61.5633,61.5721,185963.0
2019-02-27 12:00:00,70.28,70.36,70.26,70.27,647551.0,61.5633,61.6334,61.5458,61.5545,647551.0
2019-02-27 12:10:00,70.27,70.31,70.22,70.28,108056.0,61.5545,61.5896,61.5107,61.5633,108056.0
2019-02-27 12:20:00,70.28,70.3,70.22,70.27,118576.0,61.5633,61.5808,61.5107,61.5545,118576.0
2019-02-27 12:30:00,70.28,70.3,70.24,70.25,136457.0,61.5633,61.5808,61.5283,61.537,136457.0
2019-02-27 12:40:00,70.25,70.25,70.22,70.25,125927.0,61.537,61.537,61.5107,61.537,125927.0
2019-02-27 12:50:00,70.25,70.3,70.22,70.27,211482.0,61.537,61.5808,61.5107,61.5545,211482.0
2019-02-27 13:00:00,70.28,70.29,70.23,70.25,108417.0,61.5633,61.5721,61.5195,61.537,108417.0
2019-02-27 13:10:00,70.25,70.26,70.19,70.19,114530.0,61.537,61.5458,61.4845,61.4845,114530.0
2019-02-27 13:20:00,70.19,70.22,70.18,70.2,130203.0,61.4845,61.5107,61.4757,61.4932,130203.0
2019-02-27 13:30:00,70.21,70.21,70.17,70.18,139831.0,61.502,61.502,61.4669,61.4757,139831.0
2019-02-27 13:40:00,70.19,70.22,70.17,70.18,136711.0,61.4845,61.5107,61.4669,61.4757,136711.0
2019-02-27 13:50:00,70.18,70.2,70.13,70.14,126673.0,61.4757,61.4932,61.4319,61.4407,126673.0
2019-02-27 14:00:00,70.15,70.32,70.14,70.2,937572.0,61.4494,61.5983,61.4407,61.4932,937572.0
2019-02-27 14:10:00,70.2,70.3,70.12,70.28,378927.0,61.4932,61.5808,61.4231,61.5633,378927.0
2019-02-27 14:20:00,70.29,70.44,70.26,70.38,164947.0,61.5721,61.7035,61.5458,61.6509,164947.0
2019-02-27 14:30:00,70.38,70.41,70.33,70.39,158164.0,61.6509,61.6772,61.6071,61.6597,158164.0
2019-02-27 14:40:00,70.4,70.48,70.37,70.48,144134.0,61.6684,61.7385,61.6421,61.7385,144134.0
2019-02-27 14:50:00,70.48,70.51,70.46,70.48,132450.0,61.7385,61.7648,61.721,61.7385,132450.0
2019-02-27 15:00:00,70.48,70.49,70.39,70.4,171257.0,61.7385,61.7473,61.6597,61.6684,171257.0
2019-02-27 15:10:00,70.41,70.43,70.38,70.4,231582.0,61.6772,61.6947,61.6509,61.6684,231582.0
2019-02-27 15:20:00,70.41,70.46,70.38,70.4,207349.0,61.6772,61.721,61.6509,61.6684,207349.0
2019-02-27 15:30:00,70.39,70.39,70.29,70.3,304704.0,61.6597,61.6597,61.5721,61.5808,304704.0
2019-02-27 15:40:00,70.3,70.31,70.22,70.25,380210.0,61.5808,61.5896,61.5107,61.537,380210.0
2019-02-27 15:50:00,70.25,70.25,70.04,70.15,964976.0,61.537,61.537,61.3531,61.4494,964976.0
2019-02-28 09:30:00,70.14,70.49,70.02,70.13,442448.0,61.4407,61.7473,61.3355,61.4319,442448.0
2019-02-28 09:40:00,70.13,70.17,69.92,70.1,271839.0,61.4319,61.4669,61.248,61.4056,271839.0
2019-02-28 09:50:00,70.09,70.15,70.01,70.01,240156.0,61.3969,61.4494,61.3268,61.3268,240156.0
2019-02-28 10:00:00,70.01,70.25,69.98,70.1,330318.0,61.3268,61.537,61.3005,61.4056,330318.0
2019-02-28 10:10:00,70.11,70.16,70.07,70.11,245575.0,61.4144,61.4582,61.3793,61.4144,245575.0
2019-02-28 10:20:00,70.12,70.12,70.06,70.07,348490.0,61.4231,61.4231,61.3706,61.3793,348490.0
2019-02-28 10:30:00,70.07,70.16,70.05,70.11,840759.0,61.3793,61.4582,61.3618,61.4144,840759.0
2019-02-28 10:40:00,70.12,70.12,69.86,69.92,203770.0,61.4231,61.4231,61.1954,61.248,203770.0
2019-02-28 10:50:00,69.91,69.98,69.78,69.95,283278.0,61.2392,61.3005,61.1253,61.2742,283278.0
2019-02-28 11:00:00,69.95,69.99,69.85,69.87,202424.0,61.2742,61.3093,61.1866,61.2042,202424.0
2019-02-28 11:10:00,69.87,69.93,69.83,69.91,163786.0,61.2042,61.2567,61.1691,61.2392,163786.0
2019-02-28 11:20:00,69.92,69.93,69.82,69.84,292681.0,61.248,61.2567,61.1604,61.1779,292681.0
2019-02-28 11:30:00,69.84,69.91,69.82,69.87,298208.0,61.1779,61.2392,61.1604,61.2042,298208.0
2019-02-28 11:40:00,69.87,70.04,69.85,69.95,339568.0,61.2042,61.3531,61.1866,61.2742,339568.0
2019-02-28 11:50:00,69.95,69.96,69.89,69.92,730234.0,61.2742,61.283,61.2217,61.248,730234.0
2019-02-28 12:00:00,69.92,69.92,69.8,69.83,119121.0,61.248,61.248,61.1428,61.1691,119121.0
2019-02-28 12:10:00,69.83,69.87,69.79,69.83,110874.0,61.1691,61.2042,61.1341,61.1691,110874.0
2019-02-28 12:20:00,69.83,69.9,69.82,69.88,170469.0,61.1691,61.2304,61.1604,61.2129,170469.0
2019-02-28 12:30:00,69.88,69.9,69.83,69.84,111367.0,61.2129,61.2304,61.1691,61.1779,111367.0
2019-02-28 12:40:00,69.85,69.88,69.84,69.87,122927.0,61.1866,61.2129,61.1779,61.2042,122927.0
2019-02-28 12:50:00,69.87,69.9,69.85,69.9,138251.0,61.2042,61.2304,61.1866,61.2304,138251.0
2019-02-28 13:00:00,69.9,69.9,69.89,69.9,117423.0,61.2304,61.2304,61.2217,61.2304,117423.0
2019-02-28 13:10:00,69.9,69.95,69.88,69.94,159655.0,61.2304,61.2742,61.2129,61.2655,159655.0
2019-02-28 13:20:00,69.94,69.95,69.92,69.94,134754.0,61.2655,61.2742,61.248,61.2655,134754.0
2019-02-28 13:30:00,69.94,69.95,69.92,69.95,89887.0,61.2655,61.2742,61.248,61.2742,89887.0
2019-02-28 13:40:00,69.95,69.97,69.94,69.96,236389.0,61.2742,61.2918,61.2655,61.283,236389.0
2019-02-28 13:50:00,69.96,69.98,69.94,69.95,589668.0,61.283,61.3005,61.2655,61.2742,589668.0
2019-02-28 14:00:00,69.95,69.98,69.91,69.97,178185.0,61.2742,61.3005,61.2392,61.2918,178185.0
2019-02-28 14:10:00,69.97,69.99,69.95,69.99,135282.0,61.2918,61.3093,61.2742,61.3093,135282.0
2019-02-28 14:20:00,69.99,70.14,69.98,70.06,263748.0,61.3093,61.4407,61.3005,61.3706,263748.0
2019-02-28 14:30:00,70.06,70.2,70.03,70.19,372567.0,61.3706,61.4932,61.3443,61.4845,372567.0
2019-02-28 14:40:00,70.2,70.29,70.17,70.23,124515.0,61.4932,61.5721,61.4669,61.5195,124515.0
2019-02-28 14:50:00,70.23,70.28,70.21,70.24,143252.0,61.5195,61.5633,61.502,61.5283,143252.0
2019-02-28 15:00:00,70.25,70.26,70.16,70.25,127141.0,61.537,61.5458,61.4582,61.537,127141.0
2019-02-28 15:10:00,70.25,70.28,70.2,70.25,142143.0,61.537,61.5633,61.4932,61.537,142143.0
2019-02-28 15:20:00,70.25,70.38,70.23,70.34,157605.0,61.537,61.6509,61.5195,61.6159,157605.0
2019-02-28 15:30:00,70.35,70.43,70.31,70.42,210182.0,61.6246,61.6947,61.5896,61.6859,210182.0
2019-02-28 15:40:00,70.42,70.43,70.25,70.35,387136.0,61.6859,61.6947,61.537,61.6246,387136.0
2019-02-28 15:50:00,70.35,70.35,70.12,70.28,1253202.0,61.6246,61.6246,61.4231,61.5633,1253202.0
2019-03-01 09:30:00,70.63,71.06,70.63,70.95,392339.0,61.8699,62.2466,61.8699,62.1502,392339.0
2019-03-01 09:40:00,70.95,71.04,70.85,70.85,330059.0,62.1502,62.229,62.0626,62.0626,330059.0
2019-03-01 09:50:00,70.85,70.86,70.65,70.69,183538.0,62.0626,62.0714,61.8874,61.9225,183538.0
2019-03-01 10:00:00,70.69,70.72,70.55,70.59,172889.0,61.9225,61.9487,61.7998,61.8349,172889.0
2019-03-01 10:10:00,70.59,70.59,70.45,70.52,141630.0,61.8349,61.8349,61.7122,61.7735,141630.0
2019-03-01 10:20:00,70.52,70.59,70.48,70.56,117182.0,61.7735,61.8349,61.7385,61.8086,117182.0
2019-03-01 10:30:00,70.56,70.78,70.52,70.76,112423.0,61.8086,62.0013,61.7735,61.9838,112423.0
2019-03-01 10:40:00,70.77,70.84,70.74,70.77,117850.0,61.9925,62.0538,61.9662,61.9925,117850.0
2019-03-01 10:50:00,70.77,70.88,70.73,70.85,190359.0,61.9925,62.0889,61.9575,62.0626,190359.0
2019-03-01 11:00:00,70.84,70.85,70.74,70.76,99528.0,62.0538,62.0626,61.9662,61.9838,99528.0
2019-03-01 11:10:00,70.75,70.75,70.61,70.72,192059.0,61.975,61.975,61.8524,61.9487,192059.0
2019-03-01 11:20:00,70.71,70.76,70.66,70.68,92608.0,61.94,61.9838,61.8962,61.9137,92608.0
2019-03-01 11:30:00,70.68,70.75,70.66,70.73,83417.0,61.9137,61.975,61.8962,61.9575,83417.0
2019-03-01 11:40:00,70.73,70.73,70.64,70.69,64618.0,61.9575,61.9575,61.8787,61.9225,64618.0
2019-03-01 11:50:00,70.68,70.7,70.6,70.69,76940.0,61.9137,61.9312,61.8436,61.9225,76940.0
2019-03-01 12:00:00,70.69,70.71,70.66,70.7,72443.0,61.9225,61.94,61.8962,61.9312,72443.0
2019-03-01 12:10:00,70.7,70.8,70.69,70.78,76917.0,61.9312,62.0188,61.9225,62.0013,76917.0
2019-03-01 12:20:00,70.78,70.81,70.74,70.77,79785.0,62.0013,62.0276,61.9662,61.9925,79785.0
2019-03-01 12:30:00,70.77,70.81,70.72,70.73,109402.0,61.9925,62.0276,61.9487,61.9575,109402.0
2019-03-01 12:40:00,70.73,70.76,70.69,70.74,105298.0,61.9575,61.9838,61.9225,61.9662,105298.0
2019-03-01 12:50:00,70.74,70.79,70.69,70.69,97288.0,61.9662,62.01,61.9225,61.9225,97288.0
2019-03-01 13:00:00,70.69,70.79,70.69,70.75,90525.0,61.9225,62.01,61.9225,61.975,90525.0
2019-03-01 13:10:00,70.76,70.82,70.73,70.82,63697.0,61.9838,62.0363,61.9575,62.0363,63697.0
2019-03-01 13:20:00,70.81,70.87,70.8,70.86,69045.0,62.0276,62.0801,62.0188,62.0714,69045.0
2019-03-01 13:30:00,70.85,70.89,70.82,70.88,90919.0,62.0626,62.0976,62.0363,62.0889,90919.0
2019-03-01 13:40:00,70.88,70.91,70.87,70.88,61177.0,62.0889,62.1152,62.0801,62.0889,61177.0
2019-03-01 13:50:00,70.88,70.99,70.88,70.97,104197.0,62.0889,62.1852,62.0889,62.1677,104197.0
2019-03-01 14:00:00,70.98,70.99,70.9,70.92,130944.0,62.1765,62.1852,62.1064,62.1239,130944.0
2019-03-01 14:10:00,70.92,71.01,70.92,70.99,111444.0,62.1239,62.2028,62.1239,62.1852,111444.0
2019-03-01 14:20:00,70.99,71.1,70.96,71.09,129755.0,62.1852,62.2816,62.159,62.2728,129755.0
2019-03-01 14:30:00,71.09,71.11,70.99,71.02,98807.0,62.2728,62.2904,62.1852,62.2115,98807.0
2019-03-01 14:40:00,71.03,71.07,70.95,70.97,108061.0,62.2203,62.2553,62.1502,62.1677,108061.0
2019-03-01 14:50:00,70.97,70.99,70.91,70.95,103197.0,62.1677,62.1852,62.1152,62.1502,103197.0
2019-03-01 15:00:00,70.95,70.98,70.92,70.96,105014.0,62.1502,62.1765,62.1239,62.159,105014.0
2019-03-01 15:10:00,70.97,71.0,70.95,70.98,79801.0,62.1677,62.194,62.1502,62.1765,79801.0
2019-03-01 15:20:00,70.98,71.01,70.92,71.0,149739.0,62.1765,62.2028,62.1239,62.194,149739.0
2019-03-01 15:30:00,71.0,71.02,70.96,71.0,202310.0,62.194,62.2115,62.159,62.194,202310.0
2019-03-01 15:40:00,71.0,71.11,70.98,71.01,358164.0,62.194,62.2904,62.1765,62.2028,358164.0
2019-03-01 15:50:00,71.01,71.02,70.84,70.85,748251.0,62.2028,62.2115,62.0538,62.0626,748251.0
2019-03-04 09:30:00,71.01,71.34,70.97,71.23,361427.0,62.2028,62.4918,62.1677,62.3955,361427.0
2019-03-04 09:40:00,71.23,71.25,71.07,71.12,190146.0,62.3955,62.413,62.2553,62.2991,190146.0
2019-03-04 09:50:00,71.11,71.25,71.1,71.24,184717.0,62.2904,62.413,62.2816,62.4042,184717.0
2019-03-04 10:00:00,71.25,71.34,71.08,71.16,411320.0,62.413,62.4918,62.2641,62.3342,411320.0
2019-03-04 10:10:00,71.17,71.23,71.08,71.21,177237.0,62.3429,62.3955,62.2641,62.378,177237.0
2019-03-04 10:20:00,71.21,71.34,71.19,71.33,714617.0,62.378,62.4918,62.3604,62.4831,714617.0
2019-03-04 10:30:00,71.33,71.35,71.27,71.31,136441.0,62.4831,62.5006,62.4305,62.4656,136441.0
2019-03-04 10:40:00,71.31,71.35,71.26,71.26,259963.0,62.4656,62.5006,62.4218,62.4218,259963.0
2019-03-04 10:50:00,71.27,71.31,71.22,71.23,242162.0,62.4305,62.4656,62.3867,62.3955,242162.0
2019-03-04 11:00:00,71.23,71.3,71.23,71.24,136471.0,62.3955,62.4568,62.3955,62.4042,136471.0
2019-03-04 11:10:00,71.25,71.27,71.19,71.26,124587.0,62.413,62.4305,62.3604,62.4218,124587.0
2019-03-04 11:20:00,71.27,71.27,71.04,71.06,150558.0,62.4305,62.4305,62.229,62.2466,150558.0
2019-03-04 11:30:00,71.06,71.06,70.88,70.91,138345.0,62.2466,62.2466,62.0889,62.1152,138345.0
2019-03-04 11:40:00,70.91,70.91,70.66,70.67,165548.0,62.1152,62.1152,61.8962,61.9049,165548.0
2019-03-04 11:50:00,70.68,70.72,70.53,70.64,184643.0,61.9137,61.9487,61.7823,61.8787,184643.0
2019-03-04 12:00:00,70.63,70.69,70.58,70.61,94756.0,61.8699,61.9225,61.8261,61.8524,94756.0
2019-03-04 12:10:00,70.61,70.62,70.39,70.41,112249.0,61.8524,61.8611,61.6597,61.6772,112249.0
2019-03-04 12:20:00,70.41,70.57,70.4,70.57,153699.0,61.6772,61.8173,61.6684,61.8173,153699.0
2019-03-04 12:30:00,70.57,70.66,70.54,70.61,150965.0,61.8173,61.8962,61.7911,61.8524,150965.0
2019-03-04 12:40:00,70.61,70.61,70.37,70.43,135868.0,61.8524,61.8524,61.6421,61.6947,135868.0
2019-03-04 12:50:00,70.43,70.57,70.4,70.57,94842.0,61.6947,61.8173,61.6684,61.8173,94842.0
2019-03-04 13:00:00,70.57,70.62,70.53,70.57,87092.0,61.8173,61.8611,61.7823,61.8173,87092.0
2019-03-04 13:10:00,70.57,70.7,70.55,70.69,93587.0,61.8173,61.9312,61.7998,61.9225,93587.0
2019-03-04 13:20:00,70.69,70.8,70.68,70.79,88588.0,61.9225,62.0188,61.9137,62.01,88588.0
2019-03-04 13:30:00,70.79,70.83,70.78,70.8,88240.0,62.01,62.0451,62.0013,62.0188,88240.0
2019-03-04 13:40:00,70.8,70.86,70.77,70.82,98634.0,62.0188,62.0714,61.9925,62.0363,98634.0
2019-03-04 13:50:00,70.81,70.89,70.8,70.83,100123.0,62.0276,62.0976,62.0188,62.0451,100123.0
2019-03-04 14:00:00,70.84,70.87,70.75,70.77,140942.0,62.0538,62.0801,61.975,61.9925,140942.0
2019-03-04 14:10:00,70.77,70.82,70.76,70.81,114709.0,61.9925,62.0363,61.9838,62.0276,114709.0
2019-03-04 14:20:00,70.81,70.89,70.79,70.87,126577.0,62.0276,62.0976,62.01,62.0801,126577.0
2019-03-04 14:30:00,70.87,70.88,70.77,70.81,104909.0,62.0801,62.0889,61.9925,62.0276,104909.0
2019-03-04 14:40:00,70.81,70.88,70.81,70.85,104336.0,62.0276,62.0889,62.0276,62.0626,104336.0
2019-03-04 14:50:00,70.85,70.89,70.8,70.86,135184.0,62.0626,62.0976,62.0188,62.0714,135184.0
2019-03-04 15:00:00,70.85,70.85,70.72,70.75,118020.0,62.0626,62.0626,61.9487,61.975,118020.0
2019-03-04 15:10:00,70.76,70.78,70.7,70.75,105925.0,61.9838,62.0013,61.9312,61.975,105925.0
2019-03-04 15:20:00,70.74,70.8,70.72,70.78,116869.0,61.9662,62.0188,61.9487,62.0013,116869.0
2019-03-04 15:30:00,70.78,70.88,70.71,70.84,162621.0,62.0013,62.0889,61.94,62.0538,162621.0
2019-03-04 15:40:00,70.84,70.96,70.8,70.87,238507.0,62.0538,62.159,62.0188,62.0801,238507.0
2019-03-04 15:50:00,70.87,70.96,70.86,70.94,613196.0,62.0801,62.159,62.0714,62.1414,613196.0
2019-03-05 09:30:00,71.18,71.49,71.15,71.22,266703.0,62.3517,62.6232,62.3254,62.3867,266703.0
2019-03-05 09:40:00,71.22,71.3,71.18,71.27,161390.0,62.3867,62.4568,62.3517,62.4305,161390.0
2019-03-05 09:50:00,71.27,71.3,71.22,71.25,159304.0,62.4305,62.4568,62.3867,62.413,159304.0
2019-03-05 10:00:00,71.25,71.3,71.11,71.12,262590.0,62.413,62.4568,62.2904,62.2991,262590.0
2019-03-05 10:10:00,71.12,71.15,71.06,71.12,110051.0,62.2991,62.3254,62.2466,62.2991,110051.0
2019-03-05 10:20:00,71.13,71.26,71.11,71.24,131656.0,62.3079,62.4218,62.2904,62.4042,131656.0
2019-03-05 10:30:00,71.24,71.32,71.16,71.32,151721.0,62.4042,62.4743,62.3342,62.4743,151721.0
2019-03-05 10:40:00,71.32,71.36,71.31,71.33,100121.0,62.4743,62.5094,62.4656,62.4831,100121.0
2019-03-05 10:50:00,71.33,71.44,71.32,71.4,198854.0,62.4831,62.5794,62.4743,62.5444,198854.0
2019-03-05 11:00:00,71.4,71.45,71.36,71.44,135376.0,62.5444,62.5882,62.5094,62.5794,135376.0
2019-03-05 11:10:00,71.43,71.45,71.24,71.34,187379.0,62.5707,62.5882,62.4042,62.4918,187379.0
2019-03-05 11:20:00,71.34,71.39,71.3,71.38,159560.0,62.4918,62.5356,62.4568,62.5269,159560.0
2019-03-05 11:30:00,71.38,71.44,71.36,71.44,1232508.0,62.5269,62.5794,62.5094,62.5794,1232508.0
2019-03-05 11:40:00,71.44,71.57,71.44,71.57,137770.0,62.5794,62.6933,62.5794,62.6933,137770.0
2019-03-05 11:50:00,71.56,71.58,71.47,71.55,94533.0,62.6845,62.7021,62.6057,62.6758,94533.0
2019-03-05 12:00:00,71.54,71.56,71.51,71.53,67551.0,62.667,62.6845,62.6407,62.6583,67551.0
2019-03-05 12:10:00,71.52,71.54,71.48,71.48,59855.0,62.6495,62.667,62.6145,62.6145,59855.0
2019-03-05 12:20:00,71.48,71.59,71.47,71.57,62769.0,62.6145,62.7108,62.6057,62.6933,62769.0
2019-03-05 12:30:00,71.58,71.61,71.55,71.58,61706.0,62.7021,62.7283,62.6758,62.7021,61706.0
2019-03-05 12:40:00,71.58,71.67,71.57,71.67,57581.0,62.7021,62.7809,62.6933,62.7809,57581.0
2019-03-05 12:50:00,71.66,71.74,71.66,71.73,78127.0,62.7721,62.8422,62.7721,62.8335,78127.0
2019-03-05 13:00:00,71.74,71.75,71.69,71.73,61894.0,62.8422,62.851,62.7984,62.8335,61894.0
2019-03-05 13:10:00,71.73,71.77,71.72,71.75,80460.0,62.8335,62.8685,62.8247,62.851,80460.0
2019-03-05 13:20:00,71.75,71.75,71.65,71.66,95938.0,62.851,62.851,62.7634,62.7721,95938.0
2019-03-05 13:30:00,71.65,71.66,71.6,71.63,107173.0,62.7634,62.7721,62.7196,62.7459,107173.0
2019-03-05 13:40:00,71.63,71.74,71.61,71.69,1829284.0,62.7459,62.8422,62.7283,62.7984,1829284.0
2019-03-05 13:50:00,71.69,71.74,71.67,71.72,113161.0,62.7984,62.8422,62.7809,62.8247,113161.0
2019-03-05 14:00:00,71.72,71.8,71.7,71.78,116098.0,62.8247,62.8948,62.8072,62.8773,116098.0
2019-03-05 14:10:00,71.79,71.81,71.72,71.75,92027.0,62.886,62.9035,62.8247,62.851,92027.0
2019-03-05 14:20:00,71.75,71.78,71.74,71.76,75574.0,62.851,62.8773,62.8422,62.8597,75574.0
2019-03-05 14:30:00,71.76,71.78,71.67,71.72,131279.0,62.8597,62.8773,62.7809,62.8247,131279.0
2019-03-05 14:40:00,71.72,71.85,71.71,71.82,183900.0,62.8247,62.9386,62.8159,62.9123,183900.0
2019-03-05 14:50:00,71.81,71.85,71.78,71.84,95692.0,62.9035,62.9386,62.8773,62.9298,95692.0
2019-03-05 15:00:00,71.84,71.89,71.81,71.85,184342.0,62.9298,62.9736,62.9035,62.9386,184342.0
2019-03-05 15:10:00,71.84,71.87,71.82,71.85,143097.0,62.9298,62.9561,62.9123,62.9386,143097.0
2019-03-05 15:20:00,71.84,71.88,71.78,71.82,184827.0,62.9298,62.9649,62.8773,62.9123,184827.0
2019-03-05 15:30:00,71.82,71.82,71.77,71.79,168462.0,62.9123,62.9123,62.8685,62.886,168462.0
2019-03-05 15:40:00,71.79,71.8,71.74,71.75,293592.0,62.886,62.8948,62.8422,62.851,293592.0
2019-03-05 15:50:00,71.75,71.76,71.58,71.58,693185.0,62.851,62.8597,62.7021,62.7021,693185.0
2019-03-06 09:30:00,71.81,72.18,71.59,71.91,452715.0,62.9035,63.2276,62.7108,62.9911,452715.0
2019-03-06 09:40:00,71.91,71.91,71.71,71.72,194971.0,62.9911,62.9911,62.8159,62.8247,194971.0
2019-03-06 09:50:00,71.72,71.8,71.71,71.76,185125.0,62.8247,62.8948,62.8159,62.8597,185125.0
2019-03-06 10:00:00,71.76,71.77,71.63,71.64,124457.0,62.8597,62.8685,62.7459,62.7546,124457.0
2019-03-06 10:10:00,71.64,71.66,71.52,71.55,110286.0,62.7546,62.7721,62.6495,62.6758,110286.0
2019-03-06 10:20:00,71.56,71.77,71.55,71.67,174733.0,62.6845,62.8685,62.6758,62.7809,174733.0
2019-03-06 10:30:00,71.67,71.72,71.59,71.65,147622.0,62.7809,62.8247,62.7108,62.7634,147622.0
2019-03-06 10:40:00,71.64,71.65,71.59,71.62,87646.0,62.7546,62.7634,62.7108,62.7371,87646.0
2019-03-06 10:50:00,71.62,71.72,71.56,71.65,138410.0,62.7371,62.8247,62.6845,62.7634,138410.0
2019-03-06 11:00:00,71.66,71.73,71.65,71.67,86887.0,62.7721,62.8335,62.7634,62.7809,86887.0
2019-03-06 11:10:00,71.68,71.7,71.56,71.7,81319.0,62.7897,62.8072,62.6845,62.8072,81319.0
2019-03-06 11:20:00,71.7,71.71,71.49,71.57,114328.0,62.8072,62.8159,62.6232,62.6933,114328.0
2019-03-06 11:30:00,71.56,71.6,71.49,71.52,135290.0,62.6845,62.7196,62.6232,62.6495,135290.0
2019-03-06 11:40:00,71.52,71.52,71.33,71.34,135876.0,62.6495,62.6495,62.4831,62.4918,135876.0
2019-03-06 11:50:00,71.34,71.48,71.32,71.48,91421.0,62.4918,62.6145,62.4743,62.6145,91421.0
2019-03-06 12:00:00,71.48,71.59,71.46,71.59,73166.0,62.6145,62.7108,62.5969,62.7108,73166.0
2019-03-06 12:10:00,71.59,71.59,71.38,71.39,77794.0,62.7108,62.7108,62.5269,62.5356,77794.0
2019-03-06 12:20:00,71.39,71.46,71.37,71.43,94757.0,62.5356,62.5969,62.5181,62.5707,94757.0
2019-03-06 12:30:00,71.43,71.51,71.42,71.45,98351.0,62.5707,62.6407,62.5619,62.5882,98351.0
2019-03-06 12:40:00,71.46,71.48,71.4,71.43,98311.0,62.5969,62.6145,62.5444,62.5707,98311.0
2019-03-06 12:50:00,71.44,71.49,71.39,71.42,60075.0,62.5794,62.6232,62.5356,62.5619,60075.0
2019-03-06 13:00:00,71.43,71.45,71.28,71.3,89819.0,62.5707,62.5882,62.4393,62.4568,89819.0
2019-03-06 13:10:00,71.3,71.34,71.27,71.31,86691.0,62.4568,62.4918,62.4305,62.4656,86691.0
2019-03-06 13:20:00,71.31,71.31,71.25,71.3,69093.0,62.4656,62.4656,62.413,62.4568,69093.0
2019-03-06 13:30:00,71.3,71.44,71.29,71.43,80102.0,62.4568,62.5794,62.448,62.5707,80102.0
2019-03-06 13:40:00,71.45,71.45,71.29,71.35,66184.0,62.5882,62.5882,62.448,62.5006,66184.0
2019-03-06 13:50:00,71.34,71.45,71.33,71.42,113733.0,62.4918,62.5882,62.4831,62.5619,113733.0
2019-03-06 14:00:00,71.42,71.5,71.42,71.48,72506.0,62.5619,62.632,62.5619,62.6145,72506.0
2019-03-06 14:10:00,71.49,71.51,71.44,71.46,70445.0,62.6232,62.6407,62.5794,62.5969,70445.0
2019-03-06 14:20:00,71.47,71.52,71.42,71.44,139906.0,62.6057,62.6495,62.5619,62.5794,139906.0
2019-03-06 14:30:00,71.44,71.44,71.25,71.27,140780.0,62.5794,62.5794,62.413,62.4305,140780.0
2019-03-06 14:40:00,71.27,71.35,71.21,71.32,103544.0,62.4305,62.5006,62.378,62.4743,103544.0
2019-03-06 14:50:00,71.32,71.36,71.27,71.3,143674.0,62.4743,62.5094,62.4305,62.4568,143674.0
2019-03-06 15:00:00,71.3,71.39,71.23,71.25,108581.0,62.4568,62.5356,62.3955,62.413,108581.0
2019-03-06 15:10:00,71.25,71.26,71.16,71.24,93943.0,62.413,62.4218,62.3342,62.4042,93943.0
2019-03-06 15:20:00,71.23,71.25,71.16,71.24,109723.0,62.3955,62.413,62.3342,62.4042,109723.0
2019-03-06 15:30:00,71.24,71.34,71.23,71.34,178745.0,62.4042,62.4918,62.3955,62.4918,178745.0
2019-03-06 15:40:00,71.34,71.4,71.31,71.39,193717.0,62.4918,62.5444,62.4656,62.5356,193717.0
2019-03-06 15:50:00,71.38,71.44,71.25,71.28,384222.0,62.5269,62.5794,62.413,62.4393,384222.0
2019-03-07 09:30:00,71.2,71.36,71.1,71.26,194411.0,62.3692,62.5094,62.2816,62.4218,194411.0
2019-03-07 09:40:00,71.26,71.27,71.02,71.02,151394.0,62.4218,62.4305,62.2115,62.2115,151394.0
2019-03-07 09:50:00,71.04,71.05,70.81,71.01,156359.0,62.229,62.2378,62.0276,62.2028,156359.0
2019-03-07 10:00:00,71.01,71.02,70.87,70.88,121974.0,62.2028,62.2115,62.0801,62.0889,121974.0
2019-03-07 10:10:00,70.88,70.89,70.69,70.74,127103.0,62.0889,62.0976,61.9225,61.9662,127103.0
2019-03-07 10:20:00,70.74,70.86,70.7,70.81,99694.0,61.9662,62.0714,61.9312,62.0276,99694.0
2019-03-07 10:30:00,70.8,70.89,70.78,70.83,117349.0,62.0188,62.0976,62.0013,62.0451,117349.0
2019-03-07 10:40:00,70.83,70.85,70.72,70.76,119256.0,62.0451,62.0626,61.9487,61.9838,119256.0
2019-03-07 10:50:00,70.75,70.87,70.71,70.81,115736.0,61.975,62.0801,61.94,62.0276,115736.0
2019-03-07 11:00:00,70.81,70.83,70.75,70.8,91161.0,62.0276,62.0451,61.975,62.0188,91161.0
2019-03-07 11:10:00,70.81,70.87,70.74,70.76,100629.0,62.0276,62.0801,61.9662,61.9838,100629.0
2019-03-07 11:20:00,70.76,70.8,70.7,70.78,87021.0,61.9838,62.0188,61.9312,62.0013,87021.0
2019-03-07 11:30:00,70.79,70.98,70.78,70.96,110976.0,62.01,62.1765,62.0013,62.159,110976.0
2019-03-07 11:40:00,70.97,71.01,70.94,70.95,69112.0,62.1677,62.2028,62.1414,62.1502,69112.0
2019-03-07 11:50:00,70.96,70.99,70.91,70.95,71599.0,62.159,62.1852,62.1152,62.1502,71599.0
2019-03-07 12:00:00,70.94,70.98,70.91,70.95,63907.0,62.1414,62.1765,62.1152,62.1502,63907.0
2019-03-07 12:10:00,70.96,70.98,70.91,70.91,78543.0,62.159,62.1765,62.1152,62.1152,78543.0
2019-03-07 12:20:00,70.91,70.95,70.88,70.92,72984.0,62.1152,62.1502,62.0889,62.1239,72984.0
2019-03-07 12:30:00,70.92,70.97,70.83,70.96,95499.0,62.1239,62.1677,62.0451,62.159,95499.0
2019-03-07 12:40:00,70.95,71.06,70.94,71.06,62160.0,62.1502,62.2466,62.1414,62.2466,62160.0
2019-03-07 12:50:00,71.06,71.15,71.04,71.14,69560.0,62.2466,62.3254,62.229,62.3166,69560.0
2019-03-07 13:00:00,71.14,71.14,71.0,71.01,81558.0,62.3166,62.3166,62.194,62.2028,81558.0
2019-03-07 13:10:00,71.0,71.06,70.99,71.06,118670.0,62.194,62.2466,62.1852,62.2466,118670.0
2019-03-07 13:20:00,71.07,71.08,70.99,71.0,119385.0,62.2553,62.2641,62.1852,62.194,119385.0
2019-03-07 13:30:00,71.0,71.0,70.75,70.84,120397.0,62.194,62.194,61.975,62.0538,120397.0
2019-03-07 13:40:00,70.85,70.94,70.84,70.92,76526.0,62.0626,62.1414,62.0538,62.1239,76526.0
2019-03-07 13:50:00,70.92,70.94,70.83,70.86,80516.0,62.1239,62.1414,62.0451,62.0714,80516.0
2019-03-07 14:00:00,70.84,70.92,70.83,70.86,84349.0,62.0538,62.1239,62.0451,62.0714,84349.0
2019-03-07 14:10:00,70.86,70.89,70.76,70.77,73625.0,62.0714,62.0976,61.9838,61.9925,73625.0
2019-03-07 14:20:00,70.78,70.82,70.69,70.72,105431.0,62.0013,62.0363,61.9225,61.9487,105431.0
2019-03-07 14:30:00,70.72,70.72,70.57,70.58,117505.0,61.9487,61.9487,61.8173,61.8261,117505.0
2019-03-07 14:40:00,70.58,70.65,70.56,70.61,130703.0,61.8261,61.8874,61.8086,61.8524,130703.0
2019-03-07 14:50:00,70.61,70.62,70.5,70.6,156957.0,61.8524,61.8611,61.756,61.8436,156957.0
2019-03-07 15:00:00,70.6,70.63,70.54,70.59,98975.0,61.8436,61.8699,61.7911,61.8349,98975.0
2019-03-07 15:10:00,70.6,70.62,70.54,70.62,135670.0,61.8436,61.8611,61.7911,61.8611,135670.0
2019-03-07 15:20:00,70.61,70.7,70.57,70.58,140149.0,61.8524,61.9312,61.8173,61.8261,140149.0
2019-03-07 15:30:00,70.58,70.7,70.56,70.69,188040.0,61.8261,61.9312,61.8086,61.9225,188040.0
2019-03-07 15:40:00,70.69,70.69,70.51,70.52,286972.0,61.9225,61.9225,61.7648,61.7735,286972.0
2019-03-07 15:50:00,70.52,70.62,70.46,70.6,705853.0,61.7735,61.8611,61.721,61.8436,705853.0
2019-03-08 09:30:00,70.16,70.27,69.63,69.95,555518.0,61.4582,61.5545,60.9939,61.2742,555518.0
2019-03-08 09:40:00,69.95,70.14,69.89,69.94,255626.0,61.2742,61.4407,61.2217,61.2655,255626.0
2019-03-08 09:50:00,69.93,70.04,69.9,69.97,165914.0,61.2567,61.3531,61.2304,61.2918,165914.0
2019-03-08 10:00:00,69.97,70.01,69.59,69.67,218589.0,61.2918,61.3268,60.9589,61.029,218589.0
2019-03-08 10:10:00,69.67,69.73,69.38,69.45,471916.0,61.029,61.0815,60.7749,60.8362,471916.0
2019-03-08 10:20:00,69.45,69.59,69.32,69.33,292945.0,60.8362,60.9589,60.7224,60.7311,292945.0
2019-03-08 10:30:00,69.33,69.34,69.05,69.19,571476.0,60.7311,60.7399,60.4859,60.6085,571476.0
2019-03-08 10:40:00,69.19,69.42,69.14,69.36,341100.0,60.6085,60.81,60.5647,60.7574,341100.0
2019-03-08 10:50:00,69.36,69.36,69.13,69.14,291402.0,60.7574,60.7574,60.5559,60.5647,291402.0
2019-03-08 11:00:00,69.14,69.38,69.13,69.29,323346.0,60.5647,60.7749,60.5559,60.6961,323346.0
2019-03-08 11:10:00,69.28,69.32,69.21,69.23,163688.0,60.6873,60.7224,60.626,60.6435,163688.0
2019-03-08 11:20:00,69.23,69.26,69.05,69.17,468857.0,60.6435,60.6698,60.4859,60.591,468857.0
2019-03-08 11:30:00,69.17,69.38,69.17,69.37,268234.0,60.591,60.7749,60.591,60.7662,268234.0
2019-03-08 11:40:00,69.36,69.48,69.36,69.39,190930.0,60.7574,60.8625,60.7574,60.7837,190930.0
2019-03-08 11:50:00,69.39,69.41,69.26,69.3,221605.0,60.7837,60.8012,60.6698,60.7048,221605.0
2019-03-08 12:00:00,69.31,69.31,69.21,69.24,107704.0,60.7136,60.7136,60.626,60.6523,107704.0
2019-03-08 12:10:00,69.25,69.28,69.22,69.25,102383.0,60.6611,60.6873,60.6348,60.6611,102383.0
2019-03-08 12:20:00,69.25,69.27,69.17,69.2,130955.0,60.6611,60.6786,60.591,60.6173,130955.0
2019-03-08 12:30:00,69.2,69.25,69.12,69.22,176720.0,60.6173,60.6611,60.5472,60.6348,176720.0
2019-03-08 12:40:00,69.22,69.24,69.15,69.17,121740.0,60.6348,60.6523,60.5735,60.591,121740.0
2019-03-08 12:50:00,69.17,69.17,69.05,69.06,123039.0,60.591,60.591,60.4859,60.4946,123039.0
2019-03-08 13:00:00,69.06,69.16,69.05,69.06,250103.0,60.4946,60.5822,60.4859,60.4946,250103.0
2019-03-08 13:10:00,69.07,69.17,69.06,69.17,154679.0,60.5034,60.591,60.4946,60.591,154679.0
2019-03-08 13:20:00,69.16,69.17,69.1,69.14,105028.0,60.5822,60.591,60.5297,60.5647,105028.0
2019-03-08 13:30:00,69.14,69.18,69.11,69.16,124946.0,60.5647,60.5997,60.5384,60.5822,124946.0
2019-03-08 13:40:00,69.17,69.18,69.11,69.12,141137.0,60.591,60.5997,60.5384,60.5472,141137.0
2019-03-08 13:50:00,69.12,69.16,69.1,69.13,180818.0,60.5472,60.5822,60.5297,60.5559,180818.0
2019-03-08 14:00:00,69.13,69.15,69.09,69.14,116901.0,60.5559,60.5735,60.5209,60.5647,116901.0
2019-03-08 14:10:00,69.13,69.19,69.11,69.17,152506.0,60.5559,60.6085,60.5384,60.591,152506.0
2019-03-08 14:20:00,69.18,69.25,69.14,69.17,178132.0,60.5997,60.6611,60.5647,60.591,178132.0
2019-03-08 14:30:00,69.17,69.2,69.13,69.16,212698.0,60.591,60.6173,60.5559,60.5822,212698.0
2019-03-08 14:40:00,69.16,69.23,69.15,69.21,186886.0,60.5822,60.6435,60.5735,60.626,186886.0
2019-03-08 14:50:00,69.22,69.29,69.21,69.25,179657.0,60.6348,60.6961,60.626,60.6611,179657.0
2019-03-08 15:00:00,69.25,69.26,69.13,69.2,184046.0,60.6611,60.6698,60.5559,60.6173,184046.0
2019-03-08 15:10:00,69.2,69.2,69.05,69.06,183335.0,60.6173,60.6173,60.4859,60.4946,183335.0
2019-03-08 15:20:00,69.07,69.1,69.03,69.03,234573.0,60.5034,60.5297,60.4683,60.4683,234573.0
2019-03-08 15:30:00,69.03,69.17,69.03,69.13,283530.0,60.4683,60.591,60.4683,60.5559,283530.0
2019-03-08 15:40:00,69.13,69.43,69.12,69.34,337256.0,60.5559,60.8187,60.5472,60.7399,337256.0
2019-03-08 15:50:00,69.34,69.45,69.31,69.34,1190885.0,60.7399,60.8362,60.7136,60.7399,1190885.0
2019-03-11 09:30:00,69.38,69.55,69.14,69.41,341632.0,60.7749,60.9238,60.5647,60.8012,341632.0
2019-03-11 09:40:00,69.41,69.56,69.34,69.42,667687.0,60.8012,60.9326,60.7399,60.81,667687.0
2019-03-11 09:50:00,69.42,69.59,69.33,69.53,351029.0,60.81,60.9589,60.7311,60.9063,351029.0
2019-03-11 10:00:00,69.53,69.55,69.46,69.51,176602.0,60.9063,60.9238,60.845,60.8888,176602.0
2019-03-11 10:10:00,69.51,69.54,69.42,69.46,183338.0,60.8888,60.9151,60.81,60.845,183338.0
2019-03-11 10:20:00,69.46,69.58,69.42,69.5,246522.0,60.845,60.9501,60.81,60.88,246522.0
2019-03-11 10:30:00,69.5,69.51,69.43,69.45,254989.0,60.88,60.8888,60.8187,60.8362,254989.0
2019-03-11 10:40:00,69.45,69.7,69.43,69.62,312108.0,60.8362,61.0552,60.8187,60.9852,312108.0
2019-03-11 10:50:00,69.62,69.67,69.53,69.55,274548.0,60.9852,61.029,60.9063,60.9238,274548.0
2019-03-11 11:00:00,69.55,69.55,69.43,69.45,291691.0,60.9238,60.9238,60.8187,60.8362,291691.0
2019-03-11 11:10:00,69.45,69.54,69.43,69.52,213144.0,60.8362,60.9151,60.8187,60.8976,213144.0
2019-03-11 11:20:00,69.52,69.52,69.46,69.49,144827.0,60.8976,60.8976,60.845,60.8713,144827.0
2019-03-11 11:30:00,69.49,69.6,69.44,69.59,184737.0,60.8713,60.9676,60.8275,60.9589,184737.0
2019-03-11 11:40:00,69.58,69.62,69.52,69.6,412237.0,60.9501,60.9852,60.8976,60.9676,412237.0
2019-03-11 11:50:00,69.6,69.61,69.56,69.57,152310.0,60.9676,60.9764,60.9326,60.9414,152310.0
2019-03-11 12:00:00,69.57,69.64,69.53,69.63,198587.0,60.9414,61.0027,60.9063,60.9939,198587.0
2019-03-11 12:10:00,69.63,69.64,69.58,69.58,130020.0,60.9939,61.0027,60.9501,60.9501,130020.0
2019-03-11 12:20:00,69.59,69.64,69.55,69.57,182013.0,60.9589,61.0027,60.9238,60.9414,182013.0
2019-03-11 12:30:00,69.58,69.61,69.49,69.56,194709.0,60.9501,60.9764,60.8713,60.9326,194709.0
2019-03-11 12:40:00,69.56,69.67,69.53,69.6,268490.0,60.9326,61.029,60.9063,60.9676,268490.0
2019-03-11 12:50:00,69.6,69.66,69.59,69.65,129375.0,60.9676,61.0202,60.9589,61.0114,129375.0
2019-03-11 13:00:00,69.65,69.66,69.59,69.65,243699.0,61.0114,61.0202,60.9589,61.0114,243699.0
2019-03-11 13:10:00,69.65,69.77,69.64,69.75,223178.0,61.0114,61.1166,61.0027,61.099,223178.0
2019-03-11 13:20:00,69.75,69.76,69.74,69.75,144484.0,61.099,61.1078,61.0903,61.099,144484.0
2019-03-11 13:30:00,69.75,69.89,69.73,69.88,382396.0,61.099,61.2217,61.0815,61.2129,382396.0
2019-03-11 13:40:00,69.88,69.92,69.85,69.87,112321.0,61.2129,61.248,61.1866,61.2042,112321.0
2019-03-11 13:50:00,69.88,69.99,69.85,69.97,440503.0,61.2129,61.3093,61.1866,61.2918,440503.0
2019-03-11 14:00:00,69.97,69.97,69.91,69.96,120788.0,61.2918,61.2918,61.2392,61.283,120788.0
2019-03-11 14:10:00,69.96,70.01,69.94,69.97,105958.0,61.283,61.3268,61.2655,61.2918,105958.0
2019-03-11 14:20:00,69.97,69.97,69.89,69.92,109655.0,61.2918,61.2918,61.2217,61.248,109655.0
2019-03-11 14:30:00,69.93,69.97,69.87,69.96,178847.0,61.2567,61.2918,61.2042,61.283,178847.0
2019-03-11 14:40:00,69.95,69.96,69.84,69.86,102878.0,61.2742,61.283,61.1779,61.1954,102878.0
2019-03-11 14:50:00,69.85,69.93,69.82,69.88,132827.0,61.1866,61.2567,61.1604,61.2129,132827.0
2019-03-11 15:00:00,69.89,69.9,69.86,69.88,114198.0,61.2217,61.2304,61.1954,61.2129,114198.0
2019-03-11 15:10:00,69.88,69.91,69.86,69.86,120126.0,61.2129,61.2392,61.1954,61.1954,120126.0
2019-03-11 15:20:00,69.87,69.87,69.79,69.82,167946.0,61.2042,61.2042,61.1341,61.1604,167946.0
2019-03-11 15:30:00,69.82,69.89,69.8,69.88,356570.0,61.1604,61.2217,61.1428,61.2129,356570.0
2019-03-11 15:40:00,69.87,69.92,69.79,69.81,299155.0,61.2042,61.248,61.1341,61.1516,299155.0
2019-03-11 15:50:00,69.81,69.82,69.62,69.67,920218.0,61.1516,61.1604,60.9852,61.029,920218.0
2019-03-12 09:30:00,69.74,69.98,69.69,69.95,347543.0,61.0903,61.3005,61.0465,61.2742,347543.0
2019-03-12 09:40:00,69.96,70.03,69.83,69.96,218877.0,61.283,61.3443,61.1691,61.283,218877.0
2019-03-12 09:50:00,69.96,70.12,69.9,70.12,427431.0,61.283,61.4231,61.2304,61.4231,427431.0
2019-03-12 10:00:00,70.11,70.12,69.87,70.07,170439.0,61.4144,61.4231,61.2042,61.3793,170439.0
2019-03-12 10:10:00,70.08,70.1,69.9,70.01,139299.0,61.3881,61.4056,61.2304,61.3268,139299.0
2019-03-12 10:20:00,70.01,70.02,69.96,70.02,142110.0,61.3268,61.3355,61.283,61.3355,142110.0
2019-03-12 10:30:00,70.02,70.2,70.01,70.17,189207.0,61.3355,61.4932,61.3268,61.4669,189207.0
2019-03-12 10:40:00,70.17,70.19,70.11,70.11,153070.0,61.4669,61.4845,61.4144,61.4144,153070.0
2019-03-12 10:50:00,70.12,70.18,70.08,70.08,171474.0,61.4231,61.4757,61.3881,61.3881,171474.0
2019-03-12 11:00:00,70.07,70.07,69.98,70.0,278292.0,61.3793,61.3793,61.3005,61.318,278292.0
2019-03-12 11:10:00,70.0,70.14,69.99,70.13,135260.0,61.318,61.4407,61.3093,61.4319,135260.0
2019-03-12 11:20:00,70.13,70.2,70.08,70.17,320031.0,61.4319,61.4932,61.3881,61.4669,320031.0
2019-03-12 11:30:00,70.18,70.39,70.17,70.39,130784.0,61.4757,61.6597,61.4669,61.6597,130784.0
2019-03-12 11:40:00,70.39,70.41,70.33,70.38,125256.0,61.6597,61.6772,61.6071,61.6509,125256.0
2019-03-12 11:50:00,70.38,70.52,70.37,70.5,146382.0,61.6509,61.7735,61.6421,61.756,146382.0
2019-03-12 12:00:00,70.5,70.51,70.43,70.48,107920.0,61.756,61.7648,61.6947,61.7385,107920.0
2019-03-12 12:10:00,70.5,70.53,70.46,70.51,67663.0,61.756,61.7823,61.721,61.7648,67663.0
2019-03-12 12:20:00,70.51,70.58,70.44,70.53,110729.0,61.7648,61.8261,61.7035,61.7823,110729.0
2019-03-12 12:30:00,70.53,70.56,70.46,70.47,139934.0,61.7823,61.8086,61.721,61.7297,139934.0
2019-03-12 12:40:00,70.47,70.53,70.46,70.5,249810.0,61.7297,61.7823,61.721,61.756,249810.0
2019-03-12 12:50:00,70.5,70.52,70.42,70.45,87485.0,61.756,61.7735,61.6859,61.7122,87485.0
2019-03-12 13:00:00,70.45,70.5,70.44,70.44,65018.0,61.7122,61.756,61.7035,61.7035,65018.0
2019-03-12 13:10:00,70.45,70.45,70.38,70.43,81119.0,61.7122,61.7122,61.6509,61.6947,81119.0
2019-03-12 13:20:00,70.43,70.48,70.42,70.47,85804.0,61.6947,61.7385,61.6859,61.7297,85804.0
2019-03-12 13:30:00,70.47,70.47,70.38,70.4,73797.0,61.7297,61.7297,61.6509,61.6684,73797.0
2019-03-12 13:40:00,70.41,70.41,70.34,70.37,75899.0,61.6772,61.6772,61.6159,61.6421,75899.0
2019-03-12 13:50:00,70.38,70.42,70.37,70.41,68103.0,61.6509,61.6859,61.6421,61.6772,68103.0
2019-03-12 14:00:00,70.41,70.42,70.36,70.4,89322.0,61.6772,61.6859,61.6334,61.6684,89322.0
2019-03-12 14:10:00,70.4,70.41,70.33,70.38,101457.0,61.6684,61.6772,61.6071,61.6509,101457.0
2019-03-12 14:20:00,70.37,70.38,70.29,70.3,106752.0,61.6421,61.6509,61.5721,61.5808,106752.0
2019-03-12 14:30:00,70.3,70.31,70.19,70.23,199651.0,61.5808,61.5896,61.4845,61.5195,199651.0
2019-03-12 14:40:00,70.23,70.24,70.17,70.17,87973.0,61.5195,61.5283,61.4669,61.4669,87973.0
2019-03-12 14:50:00,70.17,70.22,70.09,70.17,161660.0,61.4669,61.5107,61.3969,61.4669,161660.0
2019-03-12 15:00:00,70.17,70.18,70.06,70.07,138465.0,61.4669,61.4757,61.3706,61.3793,138465.0
2019-03-12 15:10:00,70.07,70.09,69.98,70.02,136897.0,61.3793,61.3969,61.3005,61.3355,136897.0
2019-03-12 15:20:00,70.02,70.04,69.97,70.01,255798.0,61.3355,61.3531,61.2918,61.3268,255798.0
2019-03-12 15:30:00,70.0,70.01,69.95,70.0,245084.0,61.318,61.3268,61.2742,61.318,245084.0
2019-03-12 15:40:00,70.01,70.21,69.99,70.14,249302.0,61.3268,61.502,61.3093,61.4407,249302.0
2019-03-12 15:50:00,70.15,70.16,69.99,70.05,854978.0,61.4494,61.4582,61.3093,61.3618,854978.0
2019-03-13 09:30:00,70.09,70.37,69.98,70.1,556586.0,61.3969,61.6421,61.3005,61.4056,556586.0
2019-03-13 09:40:00,70.1,70.43,70.08,70.4,210148.0,61.4056,61.6947,61.3881,61.6684,210148.0
2019-03-13 09:50:00,70.41,70.52,70.36,70.51,163051.0,61.6772,61.7735,61.6334,61.7648,163051.0
2019-03-13 10:00:00,70.51,70.61,70.44,70.55,434155.0,61.7648,61.8524,61.7035,61.7998,434155.0
2019-03-13 10:10:00,70.55,70.58,70.48,70.51,101149.0,61.7998,61.8261,61.7385,61.7648,101149.0
2019-03-13 10:20:00,70.51,70.54,70.45,70.45,166804.0,61.7648,61.7911,61.7122,61.7122,166804.0
2019-03-13 10:30:00,70.45,70.64,70.44,70.63,755849.0,61.7122,61.8787,61.7035,61.8699,755849.0
2019-03-13 10:40:00,70.63,70.74,70.58,70.74,321605.0,61.8699,61.9662,61.8261,61.9662,321605.0
2019-03-13 10:50:00,70.74,70.78,70.69,70.7,153648.0,61.9662,62.0013,61.9225,61.9312,153648.0
2019-03-13 11:00:00,70.7,70.75,70.59,70.63,161950.0,61.9312,61.975,61.8349,61.8699,161950.0
2019-03-13 11:10:00,70.64,70.8,70.63,70.78,207053.0,61.8787,62.0188,61.8699,62.0013,207053.0
2019-03-13 11:20:00,70.79,70.83,70.77,70.83,165984.0,62.01,62.0451,61.9925,62.0451,165984.0
2019-03-13 11:30:00,70.83,70.9,70.81,70.87,137337.0,62.0451,62.1064,62.0276,62.0801,137337.0
2019-03-13 11:40:00,70.86,70.86,70.77,70.81,168701.0,62.0714,62.0714,61.9925,62.0276,168701.0
2019-03-13 11:50:00,70.8,70.87,70.75,70.75,132085.0,62.0188,62.0801,61.975,61.975,132085.0
2019-03-13 12:00:00,70.76,70.83,70.75,70.8,173823.0,61.9838,62.0451,61.975,62.0188,173823.0
2019-03-13 12:10:00,70.8,70.8,70.63,70.63,129234.0,62.0188,62.0188,61.8699,61.8699,129234.0
2019-03-13 12:20:00,70.63,70.74,70.62,70.72,174656.0,61.8699,61.9662,61.8611,61.9487,174656.0
2019-03-13 12:30:00,70.72,70.78,70.71,70.78,93496.0,61.9487,62.0013,61.94,62.0013,93496.0
2019-03-13 12:40:00,70.77,70.85,70.75,70.81,111768.0,61.9925,62.0626,61.975,62.0276,111768.0
2019-03-13 12:50:00,70.8,70.83,70.76,70.77,162395.0,62.0188,62.0451,61.9838,61.9925,162395.0
2019-03-13 13:00:00,70.78,70.85,70.76,70.79,106418.0,62.0013,62.0626,61.9838,62.01,106418.0
2019-03-13 13:10:00,70.79,70.83,70.71,70.71,110522.0,62.01,62.0451,61.94,61.94,110522.0
2019-03-13 13:20:00,70.72,70.72,70.66,70.67,75108.0,61.9487,61.9487,61.8962,61.9049,75108.0
2019-03-13 13:30:00,70.67,70.73,70.66,70.71,105763.0,61.9049,61.9575,61.8962,61.94,105763.0
2019-03-13 13:40:00,70.7,70.73,70.64,70.66,70262.0,61.9312,61.9575,61.8787,61.8962,70262.0
2019-03-13 13:50:00,70.67,70.72,70.64,70.72,97687.0,61.9049,61.9487,61.8787,61.9487,97687.0
2019-03-13 14:00:00,70.72,70.79,70.71,70.78,175402.0,61.9487,62.01,61.94,62.0013,175402.0
2019-03-13 14:10:00,70.78,70.78,70.68,70.68,158572.0,62.0013,62.0013,61.9137,61.9137,158572.0
2019-03-13 14:20:00,70.68,70.69,70.52,70.55,177890.0,61.9137,61.9225,61.7735,61.7998,177890.0
2019-03-13 14:30:00,70.55,70.6,70.48,70.56,252519.0,61.7998,61.8436,61.7385,61.8086,252519.0
2019-03-13 14:40:00,70.55,70.57,70.32,70.4,1982412.0,61.7998,61.8173,61.5983,61.6684,1982412.0
2019-03-13 14:50:00,70.39,70.44,70.3,70.43,196634.0,61.6597,61.7035,61.5808,61.6947,196634.0
2019-03-13 15:00:00,70.43,70.48,70.39,70.41,433060.0,61.6947,61.7385,61.6597,61.6772,433060.0
2019-03-13 15:10:00,70.41,70.43,70.31,70.33,248326.0,61.6772,61.6947,61.5896,61.6071,248326.0
2019-03-13 15:20:00,70.32,70.35,70.24,70.24,293152.0,61.5983,61.6246,61.5283,61.5283,293152.0
2019-03-13 15:30:00,70.24,70.36,70.22,70.34,256994.0,61.5283,61.6334,61.5107,61.6159,256994.0
2019-03-13 15:40:00,70.34,70.4,70.28,70.28,345873.0,61.6159,61.6684,61.5633,61.5633,345873.0
2019-03-13 15:50:00,70.28,70.34,70.05,70.09,1283599.0,61.5633,61.6159,61.3618,61.3969,1283599.0
2019-03-14 09:30:00,70.2,70.68,70.19,70.55,467139.0,61.4932,61.9137,61.4845,61.7998,467139.0
2019-03-14 09:40:00,70.55,70.56,70.42,70.5,360746.0,61.7998,61.8086,61.6859,61.756,360746.0
2019-03-14 09:50:00,70.49,70.51,70.37,70.48,212884.0,61.7473,61.7648,61.6421,61.7385,212884.0
2019-03-14 10:00:00,70.48,70.48,70.37,70.45,190836.0,61.7385,61.7385,61.6421,61.7122,190836.0
2019-03-14 10:10:00,70.44,70.44,70.26,70.32,203234.0,61.7035,61.7035,61.5458,61.5983,203234.0
2019-03-14 10:20:00,70.32,70.39,70.3,70.3,151164.0,61.5983,61.6597,61.5808,61.5808,151164.0
2019-03-14 10:30:00,70.3,70.39,70.28,70.35,114181.0,61.5808,61.6597,61.5633,61.6246,114181.0
2019-03-14 10:40:00,70.36,70.39,70.22,70.27,127064.0,61.6334,61.6597,61.5107,61.5545,127064.0
2019-03-14 10:50:00,70.27,70.51,70.21,70.45,197014.0,61.5545,61.7648,61.502,61.7122,197014.0
2019-03-14 11:00:00,70.45,70.5,70.38,70.38,138667.0,61.7122,61.756,61.6509,61.6509,138667.0
2019-03-14 11:10:00,70.38,70.51,70.38,70.51,177690.0,61.6509,61.7648,61.6509,61.7648,177690.0
2019-03-14 11:20:00,70.52,70.6,70.5,70.59,87457.0,61.7735,61.8436,61.756,61.8349,87457.0
2019-03-14 11:30:00,70.6,70.63,70.58,70.63,132726.0,61.8436,61.8699,61.8261,61.8699,132726.0
2019-03-14 11:40:00,70.63,70.71,70.61,70.69,102175.0,61.8699,61.94,61.8524,61.9225,102175.0
2019-03-14 11:50:00,70.69,70.75,70.65,70.67,88747.0,61.9225,61.975,61.8874,61.9049,88747.0
2019-03-14 12:00:00,70.67,70.71,70.62,70.71,91057.0,61.9049,61.94,61.8611,61.94,91057.0
2019-03-14 12:10:00,70.71,70.71,70.65,70.67,118003.0,61.94,61.94,61.8874,61.9049,118003.0
2019-03-14 12:20:00,70.67,70.7,70.55,70.62,215137.0,61.9049,61.9312,61.7998,61.8611,215137.0
2019-03-14 12:30:00,70.62,70.68,70.61,70.62,75119.0,61.8611,61.9137,61.8524,61.8611,75119.0
2019-03-14 12:40:00,70.63,70.67,70.62,70.67,81436.0,61.8699,61.9049,61.8611,61.9049,81436.0
2019-03-14 12:50:00,70.67,70.72,70.66,70.72,91035.0,61.9049,61.9487,61.8962,61.9487,91035.0
2019-03-14 13:00:00,70.72,70.73,70.66,70.69,79111.0,61.9487,61.9575,61.8962,61.9225,79111.0
2019-03-14 13:10:00,70.69,70.73,70.66,70.71,72822.0,61.9225,61.9575,61.8962,61.94,72822.0
2019-03-14 13:20:00,70.71,70.72,70.68,70.72,62004.0,61.94,61.9487,61.9137,61.9487,62004.0
2019-03-14 13:30:00,70.72,70.73,70.69,70.7,66762.0,61.9487,61.9575,61.9225,61.9312,66762.0
2019-03-14 13:40:00,70.7,70.7,70.65,70.67,92682.0,61.9312,61.9312,61.8874,61.9049,92682.0
2019-03-14 13:50:00,70.67,70.7,70.62,70.7,80150.0,61.9049,61.9312,61.8611,61.9312,80150.0
2019-03-14 14:00:00,70.7,70.72,70.64,70.7,191259.0,61.9312,61.9487,61.8787,61.9312,191259.0
2019-03-14 14:10:00,70.69,70.7,70.64,70.66,132005.0,61.9225,61.9312,61.8787,61.8962,132005.0
2019-03-14 14:20:00,70.66,70.75,70.65,70.75,78272.0,61.8962,61.975,61.8874,61.975,78272.0
2019-03-14 14:30:00,70.74,70.78,70.69,70.76,112611.0,61.9662,62.0013,61.9225,61.9838,112611.0
2019-03-14 14:40:00,70.76,70.81,70.75,70.76,97933.0,61.9838,62.0276,61.975,61.9838,97933.0
2019-03-14 14:50:00,70.76,70.88,70.7,70.85,120904.0,61.9838,62.0889,61.9312,62.0626,120904.0
2019-03-14 15:00:00,70.85,70.89,70.82,70.85,127954.0,62.0626,62.0976,62.0363,62.0626,127954.0
2019-03-14 15:10:00,70.85,70.86,70.81,70.81,105151.0,62.0626,62.0714,62.0276,62.0276,105151.0
2019-03-14 15:20:00,70.82,70.87,70.81,70.87,146052.0,62.0363,62.0801,62.0276,62.0801,146052.0
2019-03-14 15:30:00,70.87,70.87,70.77,70.8,209168.0,62.0801,62.0801,61.9925,62.0188,209168.0
2019-03-14 15:40:00,70.8,70.88,70.79,70.84,303440.0,62.0188,62.0889,62.01,62.0538,303440.0
2019-03-14 15:50:00,70.85,70.87,70.69,70.74,812201.0,62.0626,62.0801,61.9225,61.9662,812201.0
2019-03-15 09:30:00,70.9,71.14,70.8,70.91,1999264.0,62.1064,62.3166,62.0188,62.1152,1999264.0
2019-03-15 09:40:00,70.9,70.99,70.8,70.87,157540.0,62.1064,62.1852,62.0188,62.0801,157540.0
2019-03-15 09:50:00,70.86,70.9,70.8,70.88,169959.0,62.0714,62.1064,62.0188,62.0889,169959.0
2019-03-15 10:00:00,70.89,70.92,70.81,70.82,168436.0,62.0976,62.1239,62.0276,62.0363,168436.0
2019-03-15 10:10:00,70.81,70.84,70.75,70.83,97630.0,62.0276,62.0538,61.975,62.0451,97630.0
2019-03-15 10:20:00,70.83,70.89,70.82,70.82,84593.0,62.0451,62.0976,62.0363,62.0363,84593.0
2019-03-15 10:30:00,70.83,70.87,70.69,70.72,109137.0,62.0451,62.0801,61.9225,61.9487,109137.0
2019-03-15 10:40:00,70.72,70.78,70.71,70.77,79047.0,61.9487,62.0013,61.94,61.9925,79047.0
2019-03-15 10:50:00,70.77,70.77,70.69,70.73,102071.0,61.9925,61.9925,61.9225,61.9575,102071.0
2019-03-15 11:00:00,70.73,70.73,70.67,70.71,74884.0,61.9575,61.9575,61.9049,61.94,74884.0
2019-03-15 11:10:00,70.72,70.88,70.66,70.86,83771.0,61.9487,62.0889,61.8962,62.0714,83771.0
2019-03-15 11:20:00,70.86,70.91,70.8,70.87,115756.0,62.0714,62.1152,62.0188,62.0801,115756.0
2019-03-15 11:30:00,70.87,70.88,70.81,70.86,90627.0,62.0801,62.0889,62.0276,62.0714,90627.0
2019-03-15 11:40:00,70.85,70.96,70.84,70.93,178933.0,62.0626,62.159,62.0538,62.1327,178933.0
2019-03-15 11:50:00,70.92,70.95,70.87,70.92,106319.0,62.1239,62.1502,62.0801,62.1239,106319.0
2019-03-15 12:00:00,70.92,71.08,70.91,71.05,237323.0,62.1239,62.2641,62.1152,62.2378,237323.0
2019-03-15 12:10:00,71.05,71.14,71.05,71.09,124197.0,62.2378,62.3166,62.2378,62.2728,124197.0
2019-03-15 12:20:00,71.09,71.12,71.06,71.06,143106.0,62.2728,62.2991,62.2466,62.2466,143106.0
2019-03-15 12:30:00,71.06,71.15,71.04,71.15,193219.0,62.2466,62.3254,62.229,62.3254,193219.0
2019-03-15 12:40:00,71.15,71.19,71.09,71.15,163940.0,62.3254,62.3604,62.2728,62.3254,163940.0
2019-03-15 12:50:00,71.15,71.21,71.12,71.17,145283.0,62.3254,62.378,62.2991,62.3429,145283.0
2019-03-15 13:00:00,71.17,71.17,71.11,71.14,95276.0,62.3429,62.3429,62.2904,62.3166,95276.0
2019-03-15 13:10:00,71.14,71.16,71.11,71.12,72895.0,62.3166,62.3342,62.2904,62.2991,72895.0
2019-03-15 13:20:00,71.12,71.13,71.06,71.06,90378.0,62.2991,62.3079,62.2466,62.2466,90378.0
2019-03-15 13:30:00,71.06,71.07,70.95,70.95,112933.0,62.2466,62.2553,62.1502,62.1502,112933.0
2019-03-15 13:40:00,70.96,71.0,70.94,70.95,135702.0,62.159,62.194,62.1414,62.1502,135702.0
2019-03-15 13:50:00,70.95,70.95,70.88,70.89,102302.0,62.1502,62.1502,62.0889,62.0976,102302.0
2019-03-15 14:00:00,70.89,70.91,70.88,70.91,78771.0,62.0976,62.1152,62.0889,62.1152,78771.0
2019-03-15 14:10:00,70.91,70.95,70.89,70.95,69587.0,62.1152,62.1502,62.0976,62.1502,69587.0
2019-03-15 14:20:00,70.95,70.95,70.9,70.95,114774.0,62.1502,62.1502,62.1064,62.1502,114774.0
2019-03-15 14:30:00,70.95,70.95,70.87,70.88,124636.0,62.1502,62.1502,62.0801,62.0889,124636.0
2019-03-15 14:40:00,70.88,70.88,70.84,70.87,56173.0,62.0889,62.0889,62.0538,62.0801,56173.0
2019-03-15 14:50:00,70.87,70.88,70.78,70.8,104470.0,62.0801,62.0889,62.0013,62.0188,104470.0
2019-03-15 15:00:00,70.81,70.82,70.7,70.7,136682.0,62.0276,62.0363,61.9312,61.9312,136682.0
2019-03-15 15:10:00,70.7,70.74,70.6,70.73,454183.0,61.9312,61.9662,61.8436,61.9575,454183.0
2019-03-15 15:20:00,70.72,70.81,70.72,70.79,175618.0,61.9487,62.0276,61.9487,62.01,175618.0
2019-03-15 15:30:00,70.79,70.87,70.76,70.85,180240.0,62.01,62.0801,61.9838,62.0626,180240.0
2019-03-15 15:40:00,70.84,70.93,70.83,70.9,216854.0,62.0538,62.1327,62.0451,62.1064,216854.0
2019-03-15 15:50:00,70.89,70.89,70.54,70.68,1278967.0,62.0976,62.0976,61.7911,61.9137,1278967.0
2019-03-18 09:30:00,70.69,71.12,70.61,71.03,256944.0,61.9225,62.2991,61.8524,62.2203,256944.0
2019-03-18 09:40:00,71.02,71.08,70.95,70.97,152064.0,62.2115,62.2641,62.1502,62.1677,152064.0
2019-03-18 09:50:00,70.96,70.98,70.89,70.97,116397.0,62.159,62.1765,62.0976,62.1677,116397.0
2019-03-18 10:00:00,70.98,71.03,70.91,70.93,87018.0,62.1765,62.2203,62.1152,62.1327,87018.0
2019-03-18 10:10:00,70.92,70.95,70.78,70.81,129733.0,62.1239,62.1502,62.0013,62.0276,129733.0
2019-03-18 10:20:00,70.81,70.99,70.79,70.93,111894.0,62.0276,62.1852,62.01,62.1327,111894.0
2019-03-18 10:30:00,70.94,70.94,70.79,70.83,81708.0,62.1414,62.1414,62.01,62.0451,81708.0
2019-03-18 10:40:00,70.83,70.88,70.82,70.87,67376.0,62.0451,62.0889,62.0363,62.0801,67376.0
2019-03-18 10:50:00,70.88,70.9,70.79,70.79,83626.0,62.0889,62.1064,62.01,62.01,83626.0
2019-03-18 11:00:00,70.79,70.79,70.67,70.7,178280.0,62.01,62.01,61.9049,61.9312,178280.0
2019-03-18 11:10:00,70.69,70.74,70.63,70.65,75428.0,61.9225,61.9662,61.8699,61.8874,75428.0
2019-03-18 11:20:00,70.65,70.65,70.5,70.53,72754.0,61.8874,61.8874,61.756,61.7823,72754.0
2019-03-18 11:30:00,70.52,70.54,70.44,70.52,100572.0,61.7735,61.7911,61.7035,61.7735,100572.0
2019-03-18 11:40:00,70.52,70.62,70.51,70.59,78084.0,61.7735,61.8611,61.7648,61.8349,78084.0
2019-03-18 11:50:00,70.58,70.6,70.51,70.53,66249.0,61.8261,61.8436,61.7648,61.7823,66249.0
2019-03-18 12:00:00,70.53,70.63,70.53,70.6,64943.0,61.7823,61.8699,61.7823,61.8436,64943.0
2019-03-18 12:10:00,70.61,70.69,70.58,70.62,83883.0,61.8524,61.9225,61.8261,61.8611,83883.0
2019-03-18 12:20:00,70.62,70.64,70.57,70.62,96502.0,61.8611,61.8787,61.8173,61.8611,96502.0
2019-03-18 12:30:00,70.62,70.63,70.54,70.6,68618.0,61.8611,61.8699,61.7911,61.8436,68618.0
2019-03-18 12:40:00,70.6,70.71,70.59,70.69,69239.0,61.8436,61.94,61.8349,61.9225,69239.0
2019-03-18 12:50:00,70.69,70.76,70.67,70.69,84284.0,61.9225,61.9838,61.9049,61.9225,84284.0
2019-03-18 13:00:00,70.69,70.69,70.58,70.59,112764.0,61.9225,61.9225,61.8261,61.8349,112764.0
2019-03-18 13:10:00,70.59,70.61,70.57,70.58,63254.0,61.8349,61.8524,61.8173,61.8261,63254.0
2019-03-18 13:20:00,70.59,70.72,70.58,70.68,74646.0,61.8349,61.9487,61.8261,61.9137,74646.0
2019-03-18 13:30:00,70.68,70.76,70.67,70.72,65408.0,61.9137,61.9838,61.9049,61.9487,65408.0
2019-03-18 13:40:00,70.72,70.75,70.71,70.72,49241.0,61.9487,61.975,61.94,61.9487,49241.0
2019-03-18 13:50:00,70.71,70.76,70.7,70.72,51622.0,61.94,61.9838,61.9312,61.9487,51622.0
2019-03-18 14:00:00,70.71,70.72,70.62,70.62,71760.0,61.94,61.9487,61.8611,61.8611,71760.0
2019-03-18 14:10:00,70.62,70.64,70.54,70.55,71093.0,61.8611,61.8787,61.7911,61.7998,71093.0
2019-03-18 14:20:00,70.55,70.57,70.51,70.53,58249.0,61.7998,61.8173,61.7648,61.7823,58249.0
2019-03-18 14:30:00,70.53,70.56,70.47,70.51,132322.0,61.7823,61.8086,61.7297,61.7648,132322.0
2019-03-18 14:40:00,70.51,70.63,70.5,70.63,137112.0,61.7648,61.8699,61.756,61.8699,137112.0
2019-03-18 14:50:00,70.63,70.63,70.53,70.56,104700.0,61.8699,61.8699,61.7823,61.8086,104700.0
2019-03-18 15:00:00,70.56,70.63,70.54,70.6,85826.0,61.8086,61.8699,61.7911,61.8436,85826.0
2019-03-18 15:10:00,70.61,70.66,70.59,70.66,235140.0,61.8524,61.8962,61.8349,61.8962,235140.0
2019-03-18 15:20:00,70.66,70.7,70.62,70.7,71810.0,61.8962,61.9312,61.8611,61.9312,71810.0
2019-03-18 15:30:00,70.7,70.72,70.63,70.65,146731.0,61.9312,61.9487,61.8699,61.8874,146731.0
2019-03-18 15:40:00,70.65,70.86,70.63,70.83,167652.0,61.8874,62.0714,61.8699,62.0451,167652.0
2019-03-18 15:50:00,70.84,70.85,70.73,70.83,475064.0,62.0538,62.0626,61.9575,62.0451,475064.0
2019-03-19 09:30:00,70.95,71.16,70.87,71.13,179168.0,62.1502,62.3342,62.0801,62.3079,179168.0
2019-03-19 09:40:00,71.13,71.14,70.94,71.11,148090.0,62.3079,62.3166,62.1414,62.2904,148090.0
2019-03-19 09:50:00,71.11,71.19,71.05,71.11,140847.0,62.2904,62.3604,62.2378,62.2904,140847.0
2019-03-19 10:00:00,71.11,71.16,71.01,71.13,182765.0,62.2904,62.3342,62.2028,62.3079,182765.0
2019-03-19 10:10:00,71.13,71.45,71.13,71.45,156129.0,62.3079,62.5882,62.3079,62.5882,156129.0
2019-03-19 10:20:00,71.45,71.48,71.41,71.41,170284.0,62.5882,62.6145,62.5532,62.5532,170284.0
2019-03-19 10:30:00,71.41,71.43,71.31,71.35,206535.0,62.5532,62.5707,62.4656,62.5006,206535.0
2019-03-19 10:40:00,71.34,71.38,71.33,71.36,120060.0,62.4918,62.5269,62.4831,62.5094,120060.0
2019-03-19 10:50:00,71.36,71.36,71.23,71.24,105341.0,62.5094,62.5094,62.3955,62.4042,105341.0
2019-03-19 11:00:00,71.25,71.31,71.21,71.26,107476.0,62.413,62.4656,62.378,62.4218,107476.0
2019-03-19 11:10:00,71.26,71.34,71.23,71.33,140536.0,62.4218,62.4918,62.3955,62.4831,140536.0
2019-03-19 11:20:00,71.34,71.48,71.34,71.45,98106.0,62.4918,62.6145,62.4918,62.5882,98106.0
2019-03-19 11:30:00,71.45,71.48,71.4,71.44,78414.0,62.5882,62.6145,62.5444,62.5794,78414.0
2019-03-19 11:40:00,71.43,71.49,71.4,71.46,118992.0,62.5707,62.6232,62.5444,62.5969,118992.0
2019-03-19 11:50:00,71.47,71.64,71.45,71.63,220986.0,62.6057,62.7546,62.5882,62.7459,220986.0
2019-03-19 12:00:00,71.63,71.69,71.6,71.67,103378.0,62.7459,62.7984,62.7196,62.7809,103378.0
2019-03-19 12:10:00,71.67,71.7,71.58,71.59,71124.0,62.7809,62.8072,62.7021,62.7108,71124.0
2019-03-19 12:20:00,71.59,71.6,71.56,71.58,64268.0,62.7108,62.7196,62.6845,62.7021,64268.0
2019-03-19 12:30:00,71.57,71.62,71.55,71.56,74090.0,62.6933,62.7371,62.6758,62.6845,74090.0
2019-03-19 12:40:00,71.56,71.59,71.33,71.35,181435.0,62.6845,62.7108,62.4831,62.5006,181435.0
2019-03-19 12:50:00,71.35,71.46,71.35,71.42,142979.0,62.5006,62.5969,62.5006,62.5619,142979.0
2019-03-19 13:00:00,71.42,71.44,71.36,71.41,93674.0,62.5619,62.5794,62.5094,62.5532,93674.0
2019-03-19 13:10:00,71.41,71.49,71.39,71.43,153979.0,62.5532,62.6232,62.5356,62.5707,153979.0
2019-03-19 13:20:00,71.43,71.45,71.36,71.36,98308.0,62.5707,62.5882,62.5094,62.5094,98308.0
2019-03-19 13:30:00,71.36,71.4,71.31,71.37,66753.0,62.5094,62.5444,62.4656,62.5181,66753.0
2019-03-19 13:40:00,71.37,71.41,71.32,71.36,63720.0,62.5181,62.5532,62.4743,62.5094,63720.0
2019-03-19 13:50:00,71.35,71.37,71.29,71.3,68179.0,62.5006,62.5181,62.448,62.4568,68179.0
2019-03-19 14:00:00,71.31,71.32,71.25,71.28,80459.0,62.4656,62.4743,62.413,62.4393,80459.0
2019-03-19 14:10:00,71.28,71.28,71.2,71.27,64140.0,62.4393,62.4393,62.3692,62.4305,64140.0
2019-03-19 14:20:00,71.27,71.3,71.24,71.28,88727.0,62.4305,62.4568,62.4042,62.4393,88727.0
2019-03-19 14:30:00,71.29,71.31,71.21,71.23,109847.0,62.448,62.4656,62.378,62.3955,109847.0
2019-03-19 14:40:00,71.25,71.37,71.25,71.34,65450.0,62.413,62.5181,62.413,62.4918,65450.0
2019-03-19 14:50:00,71.34,71.35,71.23,71.26,108257.0,62.4918,62.5006,62.3955,62.4218,108257.0
2019-03-19 15:00:00,71.26,71.34,71.24,71.3,119835.0,62.4218,62.4918,62.4042,62.4568,119835.0
2019-03-19 15:10:00,71.31,71.31,71.21,71.22,87202.0,62.4656,62.4656,62.378,62.3867,87202.0
2019-03-19 15:20:00,71.21,71.22,71.13,71.15,90449.0,62.378,62.3867,62.3079,62.3254,90449.0
2019-03-19 15:30:00,71.15,71.22,71.09,71.11,234439.0,62.3254,62.3867,62.2728,62.2904,234439.0
2019-03-19 15:40:00,71.1,71.22,71.04,71.22,183582.0,62.2816,62.3867,62.229,62.3867,183582.0
2019-03-19 15:50:00,71.22,71.39,71.19,71.38,606432.0,62.3867,62.5356,62.3604,62.5269,606432.0
2019-03-20 09:30:00,71.8,72.4,71.76,71.83,563948.0,62.8948,63.4204,62.8597,62.9211,563948.0
2019-03-20 09:40:00,71.84,71.99,71.69,71.96,177239.0,62.9298,63.0612,62.7984,63.0349,177239.0
2019-03-20 09:50:00,71.97,71.98,71.78,71.81,168266.0,63.0437,63.0525,62.8773,62.9035,168266.0
2019-03-20 10:00:00,71.81,71.86,71.72,71.84,187611.0,62.9035,62.9473,62.8247,62.9298,187611.0
2019-03-20 10:10:00,71.84,71.97,71.8,71.81,264782.0,62.9298,63.0437,62.8948,62.9035,264782.0
2019-03-20 10:20:00,71.81,71.86,71.66,71.78,209248.0,62.9035,62.9473,62.7721,62.8773,209248.0
2019-03-20 10:30:00,71.78,71.81,71.68,71.72,130988.0,62.8773,62.9035,62.7897,62.8247,130988.0
2019-03-20 10:40:00,71.73,71.75,71.57,71.63,136593.0,62.8335,62.851,62.6933,62.7459,136593.0
2019-03-20 10:50:00,71.63,71.74,71.59,71.73,113287.0,62.7459,62.8422,62.7108,62.8335,113287.0
2019-03-20 11:00:00,71.74,71.75,71.65,71.73,177220.0,62.8422,62.851,62.7634,62.8335,177220.0
2019-03-20 11:10:00,71.73,71.81,71.7,71.81,84182.0,62.8335,62.9035,62.8072,62.9035,84182.0
2019-03-20 11:20:00,71.8,71.81,71.69,71.77,137462.0,62.8948,62.9035,62.7984,62.8685,137462.0
2019-03-20 11:30:00,71.76,71.8,71.58,71.58,135668.0,62.8597,62.8948,62.7021,62.7021,135668.0
2019-03-20 11:40:00,71.59,71.62,71.54,71.58,96226.0,62.7108,62.7371,62.667,62.7021,96226.0
2019-03-20 11:50:00,71.58,71.62,71.45,71.45,119711.0,62.7021,62.7371,62.5882,62.5882,119711.0
2019-03-20 12:00:00,71.46,71.55,71.45,71.53,92123.0,62.5969,62.6758,62.5882,62.6583,92123.0
2019-03-20 12:10:00,71.53,71.57,71.49,71.56,78307.0,62.6583,62.6933,62.6232,62.6845,78307.0
2019-03-20 12:20:00,71.56,71.58,71.5,71.53,88626.0,62.6845,62.7021,62.632,62.6583,88626.0
2019-03-20 12:30:00,71.53,71.54,71.37,71.42,166734.0,62.6583,62.667,62.5181,62.5619,166734.0
2019-03-20 12:40:00,71.4,71.45,71.35,71.42,96621.0,62.5444,62.5882,62.5006,62.5619,96621.0
2019-03-20 12:50:00,71.41,71.55,71.4,71.54,72239.0,62.5532,62.6758,62.5444,62.667,72239.0
2019-03-20 13:00:00,71.53,71.57,71.51,71.52,102977.0,62.6583,62.6933,62.6407,62.6495,102977.0
2019-03-20 13:10:00,71.52,71.54,71.4,71.42,84637.0,62.6495,62.667,62.5444,62.5619,84637.0
2019-03-20 13:20:00,71.43,71.47,71.42,71.43,79306.0,62.5707,62.6057,62.5619,62.5707,79306.0
2019-03-20 13:30:00,71.43,71.52,71.34,71.41,210396.0,62.5707,62.6495,62.4918,62.5532,210396.0
2019-03-20 13:40:00,71.41,71.44,71.36,71.43,90888.0,62.5532,62.5794,62.5094,62.5707,90888.0
2019-03-20 13:50:00,71.44,71.49,71.39,71.49,118408.0,62.5794,62.6232,62.5356,62.6232,118408.0
2019-03-20 14:00:00,71.5,71.96,71.49,71.89,213895.0,62.632,63.0349,62.6232,62.9736,213895.0
2019-03-20 14:10:00,71.89,71.99,71.86,71.94,183485.0,62.9736,63.0612,62.9473,63.0174,183485.0
2019-03-20 14:20:00,71.93,72.07,71.85,72.06,224207.0,63.0087,63.1313,62.9386,63.1225,224207.0
2019-03-20 14:30:00,72.07,72.07,71.87,71.88,210913.0,63.1313,63.1313,62.9561,62.9649,210913.0
2019-03-20 14:40:00,71.88,71.94,71.85,71.88,146177.0,62.9649,63.0174,62.9386,62.9649,146177.0
2019-03-20 14:50:00,71.87,71.9,71.79,71.85,150049.0,62.9561,62.9824,62.886,62.9386,150049.0
2019-03-20 15:00:00,71.86,71.92,71.71,71.83,209170.0,62.9473,62.9999,62.8159,62.9211,209170.0
2019-03-20 15:10:00,71.83,71.89,71.79,71.87,113710.0,62.9211,62.9736,62.886,62.9561,113710.0
2019-03-20 15:20:00,71.86,71.9,71.82,71.89,178469.0,62.9473,62.9824,62.9123,62.9736,178469.0
2019-03-20 15:30:00,71.88,71.89,71.71,71.72,304542.0,62.9649,62.9736,62.8159,62.8247,304542.0
2019-03-20 15:40:00,71.72,71.86,71.7,71.8,286306.0,62.8247,62.9473,62.8072,62.8948,286306.0
2019-03-20 15:50:00,71.8,71.8,71.59,71.63,674258.0,62.8948,62.8948,62.7108,62.7459,674258.0
2019-03-21 09:30:00,71.53,71.91,71.32,71.9,235323.0,62.6583,62.9911,62.4743,62.9824,235323.0
2019-03-21 09:40:00,71.89,72.21,71.84,72.19,202043.0,62.9736,63.2539,62.9298,63.2364,202043.0
2019-03-21 09:50:00,72.19,72.31,72.13,72.14,197603.0,63.2364,63.3415,63.1838,63.1926,197603.0
2019-03-21 10:00:00,72.15,72.26,72.13,72.2,108403.0,63.2014,63.2977,63.1838,63.2452,108403.0
2019-03-21 10:10:00,72.2,72.21,72.05,72.12,122539.0,63.2452,63.2539,63.1138,63.1751,122539.0
2019-03-21 10:20:00,72.12,72.15,71.9,71.92,490260.0,63.1751,63.2014,62.9824,62.9999,490260.0
2019-03-21 10:30:00,71.92,71.98,71.9,71.96,189157.0,62.9999,63.0525,62.9824,63.0349,189157.0
2019-03-21 10:40:00,71.96,72.03,71.94,72.01,113486.0,63.0349,63.0963,63.0174,63.0787,113486.0
2019-03-21 10:50:00,72.01,72.08,71.95,72.05,163118.0,63.0787,63.1401,63.0262,63.1138,163118.0
2019-03-21 11:00:00,72.05,72.14,71.97,72.08,175704.0,63.1138,63.1926,63.0437,63.1401,175704.0
2019-03-21 11:10:00,72.08,72.27,72.05,72.27,136617.0,63.1401,63.3065,63.1138,63.3065,136617.0
2019-03-21 11:20:00,72.26,72.3,72.13,72.24,151309.0,63.2977,63.3328,63.1838,63.2802,151309.0
2019-03-21 11:30:00,72.23,72.26,72.16,72.22,108203.0,63.2714,63.2977,63.2101,63.2627,108203.0
2019-03-21 11:40:00,72.22,72.3,72.2,72.28,134151.0,63.2627,63.3328,63.2452,63.3152,134151.0
2019-03-21 11:50:00,72.27,72.3,72.24,72.28,151608.0,63.3065,63.3328,63.2802,63.3152,151608.0
2019-03-21 12:00:00,72.27,72.29,72.22,72.27,190540.0,63.3065,63.324,63.2627,63.3065,190540.0
2019-03-21 12:10:00,72.28,72.3,72.2,72.23,168346.0,63.3152,63.3328,63.2452,63.2714,168346.0
2019-03-21 12:20:00,72.23,72.27,72.1,72.11,146926.0,63.2714,63.3065,63.1576,63.1663,146926.0
2019-03-21 12:30:00,72.12,72.12,72.02,72.03,159369.0,63.1751,63.1751,63.0875,63.0963,159369.0
2019-03-21 12:40:00,72.04,72.16,72.03,72.13,109388.0,63.105,63.2101,63.0963,63.1838,109388.0
2019-03-21 12:50:00,72.13,72.16,72.09,72.12,76810.0,63.1838,63.2101,63.1488,63.1751,76810.0
2019-03-21 13:00:00,72.12,72.25,72.11,72.25,94513.0,63.1751,63.289,63.1663,63.289,94513.0
2019-03-21 13:10:00,72.24,72.25,72.18,72.18,51332.0,63.2802,63.289,63.2276,63.2276,51332.0
2019-03-21 13:20:00,72.19,72.24,72.14,72.22,68137.0,63.2364,63.2802,63.1926,63.2627,68137.0
2019-03-21 13:30:00,72.22,72.25,72.13,72.15,58694.0,63.2627,63.289,63.1838,63.2014,58694.0
2019-03-21 13:40:00,72.16,72.24,72.14,72.23,59936.0,63.2101,63.2802,63.1926,63.2714,59936.0
2019-03-21 13:50:00,72.23,72.27,72.2,72.23,62851.0,63.2714,63.3065,63.2452,63.2714,62851.0
2019-03-21 14:00:00,72.24,72.29,72.21,72.28,91500.0,63.2802,63.324,63.2539,63.3152,91500.0
2019-03-21 14:10:00,72.28,72.32,72.25,72.29,146775.0,63.3152,63.3503,63.289,63.324,146775.0
2019-03-21 14:20:00,72.3,72.35,72.28,72.31,136183.0,63.3328,63.3766,63.3152,63.3415,136183.0
2019-03-21 14:30:00,72.31,72.31,72.2,72.26,105519.0,63.3415,63.3415,63.2452,63.2977,105519.0
2019-03-21 14:40:00,72.26,72.35,72.24,72.33,107185.0,63.2977,63.3766,63.2802,63.359,107185.0
2019-03-21 14:50:00,72.33,72.37,72.31,72.36,93311.0,63.359,63.3941,63.3415,63.3853,93311.0
2019-03-21 15:00:00,72.36,72.44,72.32,72.4,156839.0,63.3853,63.4554,63.3503,63.4204,156839.0
2019-03-21 15:10:00,72.41,72.41,72.3,72.39,100811.0,63.4291,63.4291,63.3328,63.4116,100811.0
2019-03-21 15:20:00,72.39,72.4,72.33,72.34,96849.0,63.4116,63.4204,63.359,63.3678,96849.0
2019-03-21 15:30:00,72.35,72.4,72.33,72.4,124194.0,63.3766,63.4204,63.359,63.4204,124194.0
2019-03-21 15:40:00,72.39,72.43,72.33,72.34,213350.0,63.4116,63.4466,63.359,63.3678,213350.0
2019-03-21 15:50:00,72.34,72.36,72.21,72.25,830465.0,63.3678,63.3853,63.2539,63.289,830465.0
2019-03-22 09:30:00,72.05,72.28,71.96,72.1,255677.0,63.1138,63.3152,63.0349,63.1576,255677.0
2019-03-22 09:40:00,72.09,72.33,71.82,71.88,183723.0,63.1488,63.359,62.9123,62.9649,183723.0
2019-03-22 09:50:00,71.88,71.97,71.69,71.76,185511.0,62.9649,63.0437,62.7984,62.8597,185511.0
2019-03-22 10:00:00,71.77,72.03,71.77,72.0,125360.0,62.8685,63.0963,62.8685,63.07,125360.0
2019-03-22 10:10:00,71.99,72.12,71.96,72.12,83952.0,63.0612,63.1751,63.0349,63.1751,83952.0
2019-03-22 10:20:00,72.11,72.15,72.02,72.06,66997.0,63.1663,63.2014,63.0875,63.1225,66997.0
2019-03-22 10:30:00,72.06,72.18,72.05,72.15,115313.0,63.1225,63.2276,63.1138,63.2014,115313.0
2019-03-22 10:40:00,72.15,72.22,72.13,72.15,147631.0,63.2014,63.2627,63.1838,63.2014,147631.0
2019-03-22 10:50:00,72.15,72.2,72.07,72.09,110042.0,63.2014,63.2452,63.1313,63.1488,110042.0
2019-03-22 11:00:00,72.1,72.23,72.07,72.2,103248.0,63.1576,63.2714,63.1313,63.2452,103248.0
2019-03-22 11:10:00,72.21,72.36,72.18,72.36,89409.0,63.2539,63.3853,63.2276,63.3853,89409.0
2019-03-22 11:20:00,72.36,72.41,72.3,72.35,66886.0,63.3853,63.4291,63.3328,63.3766,66886.0
2019-03-22 11:30:00,72.34,72.41,72.3,72.31,68759.0,63.3678,63.4291,63.3328,63.3415,68759.0
2019-03-22 11:40:00,72.31,72.33,72.2,72.25,89095.0,63.3415,63.359,63.2452,63.289,89095.0
2019-03-22 11:50:00,72.25,72.25,72.0,72.0,224069.0,63.289,63.289,63.07,63.07,224069.0
2019-03-22 12:00:00,72.01,72.16,72.0,72.13,98205.0,63.0787,63.2101,63.07,63.1838,98205.0
2019-03-22 12:10:00,72.12,72.12,71.95,71.99,84925.0,63.1751,63.1751,63.0262,63.0612,84925.0
2019-03-22 12:20:00,71.99,72.07,71.92,71.94,81007.0,63.0612,63.1313,62.9999,63.0174,81007.0
2019-03-22 12:30:00,71.94,72.0,71.86,71.89,73806.0,63.0174,63.07,62.9473,62.9736,73806.0
2019-03-22 12:40:00,71.89,71.89,71.73,71.77,104214.0,62.9736,62.9736,62.8335,62.8685,104214.0
2019-03-22 12:50:00,71.77,71.9,71.74,71.87,116325.0,62.8685,62.9824,62.8422,62.9561,116325.0
2019-03-22 13:00:00,71.87,71.98,71.86,71.96,75428.0,62.9561,63.0525,62.9473,63.0349,75428.0
2019-03-22 13:10:00,71.96,72.03,71.9,72.01,78042.0,63.0349,63.0963,62.9824,63.0787,78042.0
2019-03-22 13:20:00,72.01,72.04,71.91,71.96,44371.0,63.0787,63.105,62.9911,63.0349,44371.0
2019-03-22 13:30:00,71.96,72.05,71.92,71.92,62342.0,63.0349,63.1138,62.9999,62.9999,62342.0
2019-03-22 13:40:00,71.92,71.96,71.8,71.8,50873.0,62.9999,63.0349,62.8948,62.8948,50873.0
2019-03-22 13:50:00,71.8,71.85,71.74,71.77,79854.0,62.8948,62.9386,62.8422,62.8685,79854.0
2019-03-22 14:00:00,71.76,71.93,71.76,71.91,47922.0,62.8597,63.0087,62.8597,62.9911,47922.0
2019-03-22 14:10:00,71.9,72.06,71.89,72.01,47609.0,62.9824,63.1225,62.9736,63.0787,47609.0
2019-03-22 14:20:00,72.02,72.14,72.01,72.11,76499.0,63.0875,63.1926,63.0787,63.1663,76499.0
2019-03-22 14:30:00,72.11,72.16,72.04,72.11,71704.0,63.1663,63.2101,63.105,63.1663,71704.0
2019-03-22 14:40:00,72.11,72.24,72.09,72.22,68968.0,63.1663,63.2802,63.1488,63.2627,68968.0
2019-03-22 14:50:00,72.22,72.25,72.16,72.2,72621.0,63.2627,63.289,63.2101,63.2452,72621.0
2019-03-22 15:00:00,72.2,72.27,72.17,72.25,106799.0,63.2452,63.3065,63.2189,63.289,106799.0
2019-03-22 15:10:00,72.25,72.26,72.11,72.16,113749.0,63.289,63.2977,63.1663,63.2101,113749.0
2019-03-22 15:20:00,72.16,72.24,72.1,72.11,125042.0,63.2101,63.2802,63.1576,63.1663,125042.0
2019-03-22 15:30:00,72.1,72.12,71.98,72.04,207844.0,63.1576,63.1751,63.0525,63.105,207844.0
2019-03-22 15:40:00,72.05,72.17,72.01,72.16,293158.0,63.1138,63.2189,63.0787,63.2101,293158.0
2019-03-22 15:50:00,72.15,72.18,71.87,71.95,906239.0,63.2014,63.2276,62.9561,63.0262,906239.0
2019-03-25 09:30:00,72.01,72.33,71.95,72.25,258237.0,63.0787,63.359,63.0262,63.289,258237.0
2019-03-25 09:40:00,72.25,72.25,71.88,71.97,201179.0,63.289,63.289,62.9649,63.0437,201179.0
2019-03-25 09:50:00,71.97,72.04,71.9,71.94,146395.0,63.0437,63.105,62.9824,63.0174,146395.0
2019-03-25 10:00:00,71.96,72.0,71.75,71.76,272475.0,63.0349,63.07,62.851,62.8597,272475.0
2019-03-25 10:10:00,71.76,71.85,71.73,71.85,206874.0,62.8597,62.9386,62.8335,62.9386,206874.0
2019-03-25 10:20:00,71.85,71.88,71.78,71.85,98421.0,62.9386,62.9649,62.8773,62.9386,98421.0
2019-03-25 10:30:00,71.85,71.93,71.82,71.82,87710.0,62.9386,63.0087,62.9123,62.9123,87710.0
2019-03-25 10:40:00,71.82,71.85,71.74,71.82,120247.0,62.9123,62.9386,62.8422,62.9123,120247.0
2019-03-25 10:50:00,71.83,72.06,71.83,72.02,136128.0,62.9211,63.1225,62.9211,63.0875,136128.0
2019-03-25 11:00:00,72.02,72.13,71.8,72.09,167052.0,63.0875,63.1838,62.8948,63.1488,167052.0
2019-03-25 11:10:00,72.1,72.27,72.05,72.27,137894.0,63.1576,63.3065,63.1138,63.3065,137894.0
2019-03-25 11:20:00,72.27,72.29,72.19,72.25,112352.0,63.3065,63.324,63.2364,63.289,112352.0
2019-03-25 11:30:00,72.24,72.29,72.18,72.21,95631.0,63.2802,63.324,63.2276,63.2539,95631.0
2019-03-25 11:40:00,72.22,72.24,72.0,72.0,82066.0,63.2627,63.2802,63.07,63.07,82066.0
2019-03-25 11:50:00,72.0,72.08,72.0,72.0,51660.0,63.07,63.1401,63.07,63.07,51660.0
2019-03-25 12:00:00,72.01,72.1,71.96,72.09,65117.0,63.0787,63.1576,63.0349,63.1488,65117.0
2019-03-25 12:10:00,72.08,72.15,72.06,72.14,55968.0,63.1401,63.2014,63.1225,63.1926,55968.0
2019-03-25 12:20:00,72.14,72.21,72.14,72.19,80456.0,63.1926,63.2539,63.1926,63.2364,80456.0
2019-03-25 12:30:00,72.18,72.2,71.97,71.97,83401.0,63.2276,63.2452,63.0437,63.0437,83401.0
2019-03-25 12:40:00,71.97,72.01,71.9,71.95,49577.0,63.0437,63.0787,62.9824,63.0262,49577.0
2019-03-25 12:50:00,71.95,72.08,71.95,72.08,74538.0,63.0262,63.1401,63.0262,63.1401,74538.0
2019-03-25 13:00:00,72.08,72.1,72.01,72.05,63537.0,63.1401,63.1576,63.0787,63.1138,63537.0
2019-03-25 13:10:00,72.04,72.18,72.03,72.15,76813.0,63.105,63.2276,63.0963,63.2014,76813.0
2019-03-25 13:20:00,72.16,72.17,72.04,72.08,46245.0,63.2101,63.2189,63.105,63.1401,46245.0
2019-03-25 13:30:00,72.07,72.13,72.02,72.11,62802.0,63.1313,63.1838,63.0875,63.1663,62802.0
2019-03-25 13:40:00,72.11,72.11,72.0,72.03,59911.0,63.1663,63.1663,63.07,63.0963,59911.0
2019-03-25 13:50:00,72.02,72.04,71.95,71.98,59988.0,63.0875,63.105,63.0262,63.0525,59988.0
2019-03-25 14:00:00,71.98,72.06,71.96,71.99,86227.0,63.0525,63.1225,63.0349,63.0612,86227.0
2019-03-25 14:10:00,71.98,72.06,71.96,71.98,111135.0,63.0525,63.1225,63.0349,63.0525,111135.0
2019-03-25 14:20:00,71.98,72.05,71.96,72.03,69651.0,63.0525,63.1138,63.0349,63.0963,69651.0
2019-03-25 14:30:00,72.03,72.09,72.03,72.09,89947.0,63.0963,63.1488,63.0963,63.1488,89947.0
2019-03-25 14:40:00,72.08,72.18,72.07,72.16,95831.0,63.1401,63.2276,63.1313,63.2101,95831.0
2019-03-25 14:50:00,72.16,72.23,72.13,72.22,102262.0,63.2101,63.2714,63.1838,63.2627,102262.0
2019-03-25 15:00:00,72.23,72.31,72.22,72.31,100016.0,63.2714,63.3415,63.2627,63.3415,100016.0
2019-03-25 15:10:00,72.3,72.48,72.29,72.43,126058.0,63.3328,63.4904,63.324,63.4466,126058.0
2019-03-25 15:20:00,72.43,72.47,72.37,72.42,127220.0,63.4466,63.4817,63.3941,63.4379,127220.0
2019-03-25 15:30:00,72.42,72.44,72.36,72.37,151405.0,63.4379,63.4554,63.3853,63.3941,151405.0
2019-03-25 15:40:00,72.37,72.43,72.34,72.35,222087.0,63.3941,63.4466,63.3678,63.3766,222087.0
2019-03-25 15:50:00,72.35,72.37,72.2,72.32,536897.0,63.3766,63.3941,63.2452,63.3503,536897.0
2019-03-26 09:30:00,72.72,72.78,72.33,72.67,378220.0,63.7007,63.7532,63.359,63.6569,378220.0
2019-03-26 09:40:00,72.67,73.03,72.67,72.81,243376.0,63.6569,63.9722,63.6569,63.7795,243376.0
2019-03-26 09:50:00,72.82,73.0,72.78,72.96,152598.0,63.7883,63.9459,63.7532,63.9109,152598.0
2019-03-26 10:00:00,72.97,73.07,72.91,73.02,295172.0,63.9197,64.0073,63.8671,63.9635,295172.0
2019-03-26 10:10:00,73.02,73.19,73.01,73.08,293186.0,63.9635,64.1124,63.9547,64.016,293186.0
2019-03-26 10:20:00,73.09,73.09,72.92,72.92,157077.0,64.0248,64.0248,63.8759,63.8759,157077.0
2019-03-26 10:30:00,72.92,72.94,72.81,72.84,115834.0,63.8759,63.8934,63.7795,63.8058,115834.0
2019-03-26 10:40:00,72.84,72.9,72.8,72.9,98377.0,63.8058,63.8583,63.7708,63.8583,98377.0
2019-03-26 10:50:00,72.9,72.99,72.86,72.96,106399.0,63.8583,63.9372,63.8233,63.9109,106399.0
2019-03-26 11:00:00,72.96,72.99,72.92,72.93,101427.0,63.9109,63.9372,63.8759,63.8846,101427.0
2019-03-26 11:10:00,72.92,72.95,72.85,72.85,96732.0,63.8759,63.9021,63.8145,63.8145,96732.0
2019-03-26 11:20:00,72.86,72.91,72.82,72.85,70804.0,63.8233,63.8671,63.7883,63.8145,70804.0
2019-03-26 11:30:00,72.84,72.88,72.79,72.88,89363.0,63.8058,63.8408,63.762,63.8408,89363.0
2019-03-26 11:40:00,72.88,72.96,72.86,72.91,170540.0,63.8408,63.9109,63.8233,63.8671,170540.0
2019-03-26 11:50:00,72.9,72.91,72.76,72.76,89904.0,63.8583,63.8671,63.7357,63.7357,89904.0
2019-03-26 12:00:00,72.77,72.89,72.76,72.89,125709.0,63.7445,63.8496,63.7357,63.8496,125709.0
2019-03-26 12:10:00,72.88,72.92,72.82,72.83,63133.0,63.8408,63.8759,63.7883,63.797,63133.0
2019-03-26 12:20:00,72.83,72.83,72.68,72.7,200250.0,63.797,63.797,63.6656,63.6832,200250.0
2019-03-26 12:30:00,72.71,72.79,72.69,72.7,112423.0,63.6919,63.762,63.6744,63.6832,112423.0
2019-03-26 12:40:00,72.71,72.74,72.58,72.65,154668.0,63.6919,63.7182,63.578,63.6394,154668.0
2019-03-26 12:50:00,72.66,72.73,72.65,72.7,61101.0,63.6481,63.7094,63.6394,63.6832,61101.0
2019-03-26 13:00:00,72.69,72.76,72.66,72.73,103210.0,63.6744,63.7357,63.6481,63.7094,103210.0
2019-03-26 13:10:00,72.74,72.8,72.74,72.78,58247.0,63.7182,63.7708,63.7182,63.7532,58247.0
2019-03-26 13:20:00,72.79,72.89,72.75,72.78,180006.0,63.762,63.8496,63.727,63.7532,180006.0
2019-03-26 13:30:00,72.78,72.8,72.63,72.67,200347.0,63.7532,63.7708,63.6218,63.6569,200347.0
2019-03-26 13:40:00,72.67,72.73,72.67,72.67,68184.0,63.6569,63.7094,63.6569,63.6569,68184.0
2019-03-26 13:50:00,72.67,72.68,72.58,72.59,106562.0,63.6569,63.6656,63.578,63.5868,106562.0
2019-03-26 14:00:00,72.59,72.66,72.57,72.57,89390.0,63.5868,63.6481,63.5693,63.5693,89390.0
2019-03-26 14:10:00,72.58,72.61,72.52,72.6,98123.0,63.578,63.6043,63.5255,63.5956,98123.0
2019-03-26 14:20:00,72.6,72.61,72.5,72.51,105748.0,63.5956,63.6043,63.508,63.5167,105748.0
2019-03-26 14:30:00,72.5,72.6,72.46,72.58,85735.0,63.508,63.5956,63.4729,63.578,85735.0
2019-03-26 14:40:00,72.58,72.66,72.58,72.63,64415.0,63.578,63.6481,63.578,63.6218,64415.0
2019-03-26 14:50:00,72.64,72.67,72.49,72.65,85400.0,63.6306,63.6569,63.4992,63.6394,85400.0
2019-03-26 15:00:00,72.65,72.77,72.64,72.73,126796.0,63.6394,63.7445,63.6306,63.7094,126796.0
2019-03-26 15:10:00,72.73,72.77,72.66,72.68,125923.0,63.7094,63.7445,63.6481,63.6656,125923.0
2019-03-26 15:20:00,72.68,72.75,72.65,72.73,160265.0,63.6656,63.727,63.6394,63.7094,160265.0
2019-03-26 15:30:00,72.72,72.74,72.66,72.7,151369.0,63.7007,63.7182,63.6481,63.6832,151369.0
2019-03-26 15:40:00,72.7,72.81,72.67,72.78,212294.0,63.6832,63.7795,63.6569,63.7532,212294.0
2019-03-26 15:50:00,72.79,72.99,72.76,72.97,772315.0,63.762,63.9372,63.7357,63.9197,772315.0
2019-03-27 09:30:00,72.96,73.23,72.8,73.18,440819.0,63.9109,64.1474,63.7708,64.1036,440819.0
2019-03-27 09:40:00,73.19,73.24,72.95,73.12,176741.0,64.1124,64.1562,63.9021,64.0511,176741.0
2019-03-27 09:50:00,73.13,73.26,73.0,73.05,184432.0,64.0598,64.1737,63.9459,63.9897,184432.0
2019-03-27 10:00:00,73.05,73.14,72.98,72.99,104477.0,63.9897,64.0686,63.9284,63.9372,104477.0
2019-03-27 10:10:00,73.0,73.12,72.94,73.12,84756.0,63.9459,64.0511,63.8934,64.0511,84756.0
2019-03-27 10:20:00,73.13,73.14,73.05,73.1,122666.0,64.0598,64.0686,63.9897,64.0335,122666.0
2019-03-27 10:30:00,73.11,73.24,73.09,73.1,152092.0,64.0423,64.1562,64.0248,64.0335,152092.0
2019-03-27 10:40:00,73.09,73.09,72.89,72.94,124576.0,64.0248,64.0248,63.8496,63.8934,124576.0
2019-03-27 10:50:00,72.94,72.98,72.88,72.92,115512.0,63.8934,63.9284,63.8408,63.8759,115512.0
2019-03-27 11:00:00,72.91,72.99,72.88,72.93,100319.0,63.8671,63.9372,63.8408,63.8846,100319.0
2019-03-27 11:10:00,72.93,72.96,72.76,72.82,122921.0,63.8846,63.9109,63.7357,63.7883,122921.0
2019-03-27 11:20:00,72.81,72.89,72.77,72.78,121910.0,63.7795,63.8496,63.7445,63.7532,121910.0
2019-03-27 11:30:00,72.77,72.85,72.71,72.8,196675.0,63.7445,63.8145,63.6919,63.7708,196675.0
2019-03-27 11:40:00,72.8,72.82,72.65,72.74,153790.0,63.7708,63.7883,63.6394,63.7182,153790.0
2019-03-27 11:50:00,72.74,72.83,72.71,72.74,119871.0,63.7182,63.797,63.6919,63.7182,119871.0
2019-03-27 12:00:00,72.75,72.81,72.69,72.75,93227.0,63.727,63.7795,63.6744,63.727,93227.0
2019-03-27 12:10:00,72.75,72.82,72.67,72.81,117323.0,63.727,63.7883,63.6569,63.7795,117323.0
2019-03-27 12:20:00,72.82,72.88,72.78,72.87,163806.0,63.7883,63.8408,63.7532,63.8321,163806.0
2019-03-27 12:30:00,72.86,72.88,72.79,72.79,61642.0,63.8233,63.8408,63.762,63.762,61642.0
2019-03-27 12:40:00,72.77,72.87,72.76,72.82,57262.0,63.7445,63.8321,63.7357,63.7883,57262.0
2019-03-27 12:50:00,72.82,72.86,72.77,72.77,69630.0,63.7883,63.8233,63.7445,63.7445,69630.0
2019-03-27 13:00:00,72.77,72.81,72.7,72.7,88611.0,63.7445,63.7795,63.6832,63.6832,88611.0
2019-03-27 13:10:00,72.7,72.91,72.69,72.89,121228.0,63.6832,63.8671,63.6744,63.8496,121228.0
2019-03-27 13:20:00,72.9,72.94,72.86,72.89,61723.0,63.8583,63.8934,63.8233,63.8496,61723.0
2019-03-27 13:30:00,72.89,72.92,72.83,72.89,167121.0,63.8496,63.8759,63.797,63.8496,167121.0
2019-03-27 13:40:00,72.89,72.91,72.8,72.81,113321.0,63.8496,63.8671,63.7708,63.7795,113321.0
2019-03-27 13:50:00,72.82,72.85,72.77,72.77,75239.0,63.7883,63.8145,63.7445,63.7445,75239.0
2019-03-27 14:00:00,72.78,72.8,72.69,72.76,113839.0,63.7532,63.7708,63.6744,63.7357,113839.0
2019-03-27 14:10:00,72.77,72.81,72.73,72.77,68021.0,63.7445,63.7795,63.7094,63.7445,68021.0
2019-03-27 14:20:00,72.77,72.82,72.72,72.8,68881.0,63.7445,63.7883,63.7007,63.7708,68881.0
2019-03-27 14:30:00,72.81,72.86,72.7,72.72,84440.0,63.7795,63.8233,63.6832,63.7007,84440.0
2019-03-27 14:40:00,72.73,72.77,72.71,72.77,63204.0,63.7094,63.7445,63.6919,63.7445,63204.0
2019-03-27 14:50:00,72.77,72.84,72.77,72.83,68693.0,63.7445,63.8058,63.7445,63.797,68693.0
2019-03-27 15:00:00,72.83,72.85,72.77,72.81,74944.0,63.797,63.8145,63.7445,63.7795,74944.0
2019-03-27 15:10:00,72.81,72.84,72.79,72.81,104880.0,63.7795,63.8058,63.762,63.7795,104880.0
2019-03-27 15:20:00,72.81,72.86,72.78,72.84,158689.0,63.7795,63.8233,63.7532,63.8058,158689.0
2019-03-27 15:30:00,72.85,72.92,72.84,72.89,195298.0,63.8145,63.8759,63.8058,63.8496,195298.0
2019-03-27 15:40:00,72.89,72.94,72.86,72.88,200351.0,63.8496,63.8934,63.8233,63.8408,200351.0
2019-03-27 15:50:00,72.87,72.88,72.62,72.74,496062.0,63.8321,63.8408,63.6131,63.7182,496062.0
2019-03-28 09:30:00,72.97,73.4,72.89,73.3,243073.0,63.9197,64.2963,63.8496,64.2087,243073.0
2019-03-28 09:40:00,73.29,73.34,73.13,73.23,177503.0,64.2,64.2438,64.0598,64.1474,177503.0
2019-03-28 09:50:00,73.23,73.33,73.12,73.31,171785.0,64.1474,64.235,64.0511,64.2175,171785.0
2019-03-28 10:00:00,73.32,73.48,73.25,73.46,197225.0,64.2263,64.3664,64.1649,64.3489,197225.0
2019-03-28 10:10:00,73.46,73.49,73.38,73.47,151516.0,64.3489,64.3752,64.2788,64.3577,151516.0
2019-03-28 10:20:00,73.47,73.55,73.43,73.52,197766.0,64.3577,64.4277,64.3226,64.4015,197766.0
2019-03-28 10:30:00,73.52,73.58,73.42,73.42,211918.0,64.4015,64.454,64.3139,64.3139,211918.0
2019-03-28 10:40:00,73.42,73.53,73.37,73.4,87029.0,64.3139,64.4102,64.2701,64.2963,87029.0
2019-03-28 10:50:00,73.4,73.49,73.35,73.42,104390.0,64.2963,64.3752,64.2525,64.3139,104390.0
2019-03-28 11:00:00,73.42,73.46,73.38,73.41,105013.0,64.3139,64.3489,64.2788,64.3051,105013.0
2019-03-28 11:10:00,73.41,73.42,73.35,73.39,101111.0,64.3051,64.3139,64.2525,64.2876,101111.0
2019-03-28 11:20:00,73.38,73.44,73.34,73.37,169755.0,64.2788,64.3314,64.2438,64.2701,169755.0
2019-03-28 11:30:00,73.37,73.46,73.35,73.45,109939.0,64.2701,64.3489,64.2525,64.3401,109939.0
2019-03-28 11:40:00,73.45,73.49,73.37,73.48,110877.0,64.3401,64.3752,64.2701,64.3664,110877.0
2019-03-28 11:50:00,73.48,73.52,73.41,73.44,120874.0,64.3664,64.4015,64.3051,64.3314,120874.0
2019-03-28 12:00:00,73.44,73.47,73.41,73.45,87014.0,64.3314,64.3577,64.3051,64.3401,87014.0
2019-03-28 12:10:00,73.45,73.45,73.38,73.44,80160.0,64.3401,64.3401,64.2788,64.3314,80160.0
2019-03-28 12:20:00,73.44,73.52,73.42,73.47,88236.0,64.3314,64.4015,64.3139,64.3577,88236.0
2019-03-28 12:30:00,73.48,73.5,73.44,73.5,84007.0,64.3664,64.3839,64.3314,64.3839,84007.0
2019-03-28 12:40:00,73.5,73.53,73.48,73.49,76601.0,64.3839,64.4102,64.3664,64.3752,76601.0
2019-03-28 12:50:00,73.49,73.51,73.46,73.49,73781.0,64.3752,64.3927,64.3489,64.3752,73781.0
2019-03-28 13:00:00,73.5,73.58,73.49,73.56,74730.0,64.3839,64.454,64.3752,64.4365,74730.0
2019-03-28 13:10:00,73.56,73.64,73.56,73.63,68398.0,64.4365,64.5066,64.4365,64.4978,68398.0
2019-03-28 13:20:00,73.64,73.72,73.62,73.72,130268.0,64.5066,64.5766,64.489,64.5766,130268.0
2019-03-28 13:30:00,73.72,73.78,73.69,73.71,188105.0,64.5766,64.6292,64.5504,64.5679,188105.0
2019-03-28 13:40:00,73.71,73.73,73.69,73.71,62741.0,64.5679,64.5854,64.5504,64.5679,62741.0
2019-03-28 13:50:00,73.71,73.84,73.69,73.83,98177.0,64.5679,64.6818,64.5504,64.673,98177.0
2019-03-28 14:00:00,73.83,73.87,73.8,73.81,151496.0,64.673,64.708,64.6467,64.6555,151496.0
2019-03-28 14:10:00,73.81,73.85,73.79,73.83,112108.0,64.6555,64.6905,64.638,64.673,112108.0
2019-03-28 14:20:00,73.83,73.85,73.76,73.77,91372.0,64.673,64.6905,64.6117,64.6204,91372.0
2019-03-28 14:30:00,73.76,73.77,73.69,73.72,75709.0,64.6117,64.6204,64.5504,64.5766,75709.0
2019-03-28 14:40:00,73.73,73.79,73.69,73.72,108589.0,64.5854,64.638,64.5504,64.5766,108589.0
2019-03-28 14:50:00,73.73,73.76,73.66,73.76,107745.0,64.5854,64.6117,64.5241,64.6117,107745.0
2019-03-28 15:00:00,73.76,73.9,73.72,73.88,166827.0,64.6117,64.7343,64.5766,64.7168,166827.0
2019-03-28 15:10:00,73.89,73.96,73.88,73.89,132165.0,64.7256,64.7869,64.7168,64.7256,132165.0
2019-03-28 15:20:00,73.88,73.92,73.82,73.87,145245.0,64.7168,64.7518,64.6642,64.708,145245.0
2019-03-28 15:30:00,73.87,73.91,73.85,73.85,167195.0,64.708,64.7431,64.6905,64.6905,167195.0
2019-03-28 15:40:00,73.85,73.97,73.85,73.89,236620.0,64.6905,64.7956,64.6905,64.7256,236620.0
2019-03-28 15:50:00,73.89,73.98,73.88,73.96,529987.0,64.7256,64.8044,64.7168,64.7869,529987.0
2019-03-29 09:30:00,74.05,74.1,73.73,73.85,324036.0,64.8657,64.9095,64.5854,64.6905,324036.0
2019-03-29 09:40:00,73.85,73.86,73.53,73.6,189497.0,64.6905,64.6993,64.4102,64.4715,189497.0
2019-03-29 09:50:00,73.59,73.84,73.53,73.82,113335.0,64.4628,64.6818,64.4102,64.6642,113335.0
2019-03-29 10:00:00,73.81,73.88,73.77,73.83,118986.0,64.6555,64.7168,64.6204,64.673,118986.0
2019-03-29 10:10:00,73.84,73.99,73.8,73.97,112745.0,64.6818,64.8132,64.6467,64.7956,112745.0
2019-03-29 10:20:00,73.97,74.14,73.94,74.14,137029.0,64.7956,64.9446,64.7694,64.9446,137029.0
2019-03-29 10:30:00,74.13,74.14,74.01,74.11,157996.0,64.9358,64.9446,64.8307,64.9183,157996.0
2019-03-29 10:40:00,74.11,74.19,74.02,74.06,148671.0,64.9183,64.9884,64.8394,64.8745,148671.0
2019-03-29 10:50:00,74.06,74.06,73.91,73.97,95020.0,64.8745,64.8745,64.7431,64.7956,95020.0
2019-03-29 11:00:00,73.97,74.11,73.97,74.09,93127.0,64.7956,64.9183,64.7956,64.9008,93127.0
2019-03-29 11:10:00,74.08,74.12,73.98,74.06,96528.0,64.892,64.927,64.8044,64.8745,96528.0
2019-03-29 11:20:00,74.06,74.14,74.06,74.11,65563.0,64.8745,64.9446,64.8745,64.9183,65563.0
2019-03-29 11:30:00,74.12,74.23,74.08,74.21,129903.0,64.927,65.0234,64.892,65.0059,129903.0
2019-03-29 11:40:00,74.2,74.25,74.17,74.21,103602.0,64.9971,65.0409,64.9708,65.0059,103602.0
2019-03-29 11:50:00,74.22,74.25,74.0,74.15,90909.0,65.0146,65.0409,64.8219,64.9533,90909.0
2019-03-29 12:00:00,74.16,74.18,74.11,74.17,111571.0,64.9621,64.9796,64.9183,64.9708,111571.0
2019-03-29 12:10:00,74.16,74.2,74.13,74.16,105230.0,64.9621,64.9971,64.9358,64.9621,105230.0
2019-03-29 12:20:00,74.19,74.23,74.14,74.17,91158.0,64.9884,65.0234,64.9446,64.9708,91158.0
2019-03-29 12:30:00,74.16,74.29,74.16,74.28,102726.0,64.9621,65.0759,64.9621,65.0672,102726.0
2019-03-29 12:40:00,74.28,74.3,74.25,74.28,65504.0,65.0672,65.0847,65.0409,65.0672,65504.0
2019-03-29 12:50:00,74.27,74.35,74.2,74.34,101894.0,65.0584,65.1285,64.9971,65.1197,101894.0
2019-03-29 13:00:00,74.35,74.37,74.28,74.37,85545.0,65.1285,65.146,65.0672,65.146,85545.0
2019-03-29 13:10:00,74.36,74.38,74.31,74.34,89132.0,65.1373,65.1548,65.0935,65.1197,89132.0
2019-03-29 13:20:00,74.33,74.42,74.31,74.41,155661.0,65.111,65.1898,65.0935,65.1811,155661.0
2019-03-29 13:30:00,74.42,74.43,74.33,74.43,101684.0,65.1898,65.1986,65.111,65.1986,101684.0
2019-03-29 13:40:00,74.43,74.49,74.4,74.45,100396.0,65.1986,65.2511,65.1723,65.2161,100396.0
2019-03-29 13:50:00,74.45,74.47,74.39,74.4,71762.0,65.2161,65.2336,65.1635,65.1723,71762.0
2019-03-29 14:00:00,74.4,74.46,74.39,74.44,69096.0,65.1723,65.2249,65.1635,65.2073,69096.0
2019-03-29 14:10:00,74.45,74.45,74.37,74.4,83630.0,65.2161,65.2161,65.146,65.1723,83630.0
2019-03-29 14:20:00,74.4,74.48,74.4,74.43,86064.0,65.1723,65.2424,65.1723,65.1986,86064.0
2019-03-29 14:30:00,74.43,74.44,74.37,74.38,63242.0,65.1986,65.2073,65.146,65.1548,63242.0
2019-03-29 14:40:00,74.38,74.39,74.31,74.37,90724.0,65.1548,65.1635,65.0935,65.146,90724.0
2019-03-29 14:50:00,74.37,74.44,74.36,74.39,105691.0,65.146,65.2073,65.1373,65.1635,105691.0
2019-03-29 15:00:00,74.4,74.46,74.29,74.32,198009.0,65.1723,65.2249,65.0759,65.1022,198009.0
2019-03-29 15:10:00,74.32,74.33,74.24,74.26,107740.0,65.1022,65.111,65.0322,65.0497,107740.0
2019-03-29 15:20:00,74.26,74.31,74.2,74.27,169126.0,65.0497,65.0935,64.9971,65.0584,169126.0
2019-03-29 15:30:00,74.27,74.28,74.2,74.23,118676.0,65.0584,65.0672,64.9971,65.0234,118676.0
2019-03-29 15:40:00,74.24,74.28,74.19,74.22,208155.0,65.0322,65.0672,64.9884,65.0146,208155.0
2019-03-29 15:50:00,74.21,74.43,74.17,74.34,905371.0,65.0059,65.1986,64.9708,65.1197,905371.0
2019-04-01 09:30:00,74.76,74.93,74.56,74.61,353737.0,65.4877,65.6366,65.3125,65.3563,353737.0
2019-04-01 09:40:00,74.62,74.7,74.51,74.67,214630.0,65.365,65.4351,65.2687,65.4088,214630.0
2019-04-01 09:50:00,74.66,74.74,74.56,74.61,120964.0,65.4001,65.4701,65.3125,65.3563,120964.0
2019-04-01 10:00:00,74.61,74.71,74.44,74.44,259058.0,65.3563,65.4439,65.2073,65.2073,259058.0
2019-04-01 10:10:00,74.44,74.47,74.2,74.2,194149.0,65.2073,65.2336,64.9971,64.9971,194149.0
2019-04-01 10:20:00,74.2,74.32,74.04,74.04,218837.0,64.9971,65.1022,64.857,64.857,218837.0
2019-04-01 10:30:00,74.05,74.06,73.92,74.0,197616.0,64.8657,64.8745,64.7518,64.8219,197616.0
2019-04-01 10:40:00,74.0,74.01,73.77,73.78,217351.0,64.8219,64.8307,64.6204,64.6292,217351.0
2019-04-01 10:50:00,73.78,73.89,73.74,73.89,186431.0,64.6292,64.7256,64.5942,64.7256,186431.0
2019-04-01 11:00:00,73.89,73.96,73.73,73.91,271584.0,64.7256,64.7869,64.5854,64.7431,271584.0
2019-04-01 11:10:00,73.91,73.92,73.81,73.83,192707.0,64.7431,64.7518,64.6555,64.673,192707.0
2019-04-01 11:20:00,73.83,73.95,73.83,73.93,139340.0,64.673,64.7781,64.673,64.7606,139340.0
2019-04-01 11:30:00,73.92,74.0,73.9,73.91,176155.0,64.7518,64.8219,64.7343,64.7431,176155.0
2019-04-01 11:40:00,73.91,74.0,73.9,73.95,139321.0,64.7431,64.8219,64.7343,64.7781,139321.0
2019-04-01 11:50:00,73.96,74.03,73.92,73.98,188852.0,64.7869,64.8482,64.7518,64.8044,188852.0
2019-04-01 12:00:00,73.98,74.02,73.9,73.96,136325.0,64.8044,64.8394,64.7343,64.7869,136325.0
2019-04-01 12:10:00,73.96,74.09,73.94,74.09,141950.0,64.7869,64.9008,64.7694,64.9008,141950.0
2019-04-01 12:20:00,74.08,74.11,74.06,74.06,106442.0,64.892,64.9183,64.8745,64.8745,106442.0
2019-04-01 12:30:00,74.06,74.13,74.04,74.09,92387.0,64.8745,64.9358,64.857,64.9008,92387.0
2019-04-01 12:40:00,74.09,74.14,74.08,74.09,128440.0,64.9008,64.9446,64.892,64.9008,128440.0
2019-04-01 12:50:00,74.09,74.1,74.04,74.07,97967.0,64.9008,64.9095,64.857,64.8832,97967.0
2019-04-01 13:00:00,74.07,74.09,73.99,74.02,86615.0,64.8832,64.9008,64.8132,64.8394,86615.0
2019-04-01 13:10:00,74.01,74.01,73.95,73.96,98829.0,64.8307,64.8307,64.7781,64.7869,98829.0
2019-04-01 13:20:00,73.95,74.0,73.93,73.98,57020.0,64.7781,64.8219,64.7606,64.8044,57020.0
2019-04-01 13:30:00,73.98,73.99,73.9,73.9,113115.0,64.8044,64.8132,64.7343,64.7343,113115.0
2019-04-01 13:40:00,73.91,73.99,73.88,73.9,105024.0,64.7431,64.8132,64.7168,64.7343,105024.0
2019-04-01 13:50:00,73.91,73.95,73.88,73.92,91505.0,64.7431,64.7781,64.7168,64.7518,91505.0
2019-04-01 14:00:00,73.93,74.01,73.91,73.98,151521.0,64.7606,64.8307,64.7431,64.8044,151521.0
2019-04-01 14:10:00,73.97,74.0,73.89,73.9,202494.0,64.7956,64.8219,64.7256,64.7343,202494.0
2019-04-01 14:20:00,73.9,73.94,73.87,73.89,146602.0,64.7343,64.7694,64.708,64.7256,146602.0
2019-04-01 14:30:00,73.89,73.9,73.84,73.85,87807.0,64.7256,64.7343,64.6818,64.6905,87807.0
2019-04-01 14:40:00,73.84,73.96,73.84,73.91,81899.0,64.6818,64.7869,64.6818,64.7431,81899.0
2019-04-01 14:50:00,73.92,73.95,73.89,73.92,151838.0,64.7518,64.7781,64.7256,64.7518,151838.0
2019-04-01 15:00:00,73.92,73.92,73.78,73.81,196092.0,64.7518,64.7518,64.6292,64.6555,196092.0
2019-04-01 15:10:00,73.81,73.87,73.79,73.82,141403.0,64.6555,64.708,64.638,64.6642,141403.0
2019-04-01 15:20:00,73.82,73.86,73.81,73.81,121982.0,64.6642,64.6993,64.6555,64.6555,121982.0
2019-04-01 15:30:00,73.81,73.9,73.79,73.9,199955.0,64.6555,64.7343,64.638,64.7343,199955.0
2019-04-01 15:40:00,73.9,73.93,73.88,73.91,212104.0,64.7343,64.7606,64.7168,64.7431,212104.0
2019-04-01 15:50:00,73.91,74.07,73.9,73.95,541816.0,64.7431,64.8832,64.7343,64.7781,541816.0
2019-04-02 09:30:00,74.01,74.15,73.86,74.02,201931.0,64.8307,64.9533,64.6993,64.8394,201931.0
2019-04-02 09:40:00,74.03,74.07,73.9,74.07,114692.0,64.8482,64.8832,64.7343,64.8832,114692.0
2019-04-02 09:50:00,74.06,74.15,73.98,74.15,129498.0,64.8745,64.9533,64.8044,64.9533,129498.0
2019-04-02 10:00:00,74.14,74.14,73.84,73.98,153980.0,64.9446,64.9446,64.6818,64.8044,153980.0
2019-04-02 10:10:00,73.98,74.16,73.98,74.15,74542.0,64.8044,64.9621,64.8044,64.9533,74542.0
2019-04-02 10:20:00,74.14,74.28,74.08,74.28,89035.0,64.9446,65.0672,64.892,65.0672,89035.0
2019-04-02 10:30:00,74.28,74.29,74.19,74.24,123929.0,65.0672,65.0759,64.9884,65.0322,123929.0
2019-04-02 10:40:00,74.24,74.24,74.1,74.12,157464.0,65.0322,65.0322,64.9095,64.927,157464.0
2019-04-02 10:50:00,74.11,74.24,74.09,74.19,82975.0,64.9183,65.0322,64.9008,64.9884,82975.0
2019-04-02 11:00:00,74.2,74.25,74.16,74.24,152876.0,64.9971,65.0409,64.9621,65.0322,152876.0
2019-04-02 11:10:00,74.24,74.26,74.19,74.25,78384.0,65.0322,65.0497,64.9884,65.0409,78384.0
2019-04-02 11:20:00,74.25,74.3,74.21,74.22,83692.0,65.0409,65.0847,65.0059,65.0146,83692.0
2019-04-02 11:30:00,74.21,74.3,74.21,74.28,71656.0,65.0059,65.0847,65.0059,65.0672,71656.0
2019-04-02 11:40:00,74.28,74.39,74.28,74.33,78053.0,65.0672,65.1635,65.0672,65.111,78053.0
2019-04-02 11:50:00,74.33,74.36,74.3,74.33,67562.0,65.111,65.1373,65.0847,65.111,67562.0
2019-04-02 12:00:00,74.34,74.37,74.31,74.33,66904.0,65.1197,65.146,65.0935,65.111,66904.0
2019-04-02 12:10:00,74.33,74.36,74.3,74.34,75216.0,65.111,65.1373,65.0847,65.1197,75216.0
2019-04-02 12:20:00,74.34,74.36,74.28,74.31,53045.0,65.1197,65.1373,65.0672,65.0935,53045.0
2019-04-02 12:30:00,74.31,74.34,74.3,74.32,49100.0,65.0935,65.1197,65.0847,65.1022,49100.0
2019-04-02 12:40:00,74.32,74.36,74.31,74.36,44830.0,65.1022,65.1373,65.0935,65.1373,44830.0
2019-04-02 12:50:00,74.36,74.39,74.33,74.38,58450.0,65.1373,65.1635,65.111,65.1548,58450.0
2019-04-02 13:00:00,74.37,74.4,74.33,74.38,56837.0,65.146,65.1723,65.111,65.1548,56837.0
2019-04-02 13:10:00,74.37,74.39,74.35,74.38,48581.0,65.146,65.1635,65.1285,65.1548,48581.0
2019-04-02 13:20:00,74.37,74.4,74.35,74.37,73728.0,65.146,65.1723,65.1285,65.146,73728.0
2019-04-02 13:30:00,74.39,74.43,74.38,74.43,71023.0,65.1635,65.1986,65.1548,65.1986,71023.0
2019-04-02 13:40:00,74.42,74.43,74.32,74.33,150664.0,65.1898,65.1986,65.1022,65.111,150664.0
2019-04-02 13:50:00,74.33,74.36,74.26,74.28,134556.0,65.111,65.1373,65.0497,65.0672,134556.0
2019-04-02 14:00:00,74.28,74.35,74.27,74.31,90641.0,65.0672,65.1285,65.0584,65.0935,90641.0
2019-04-02 14:10:00,74.32,74.39,74.29,74.39,56925.0,65.1022,65.1635,65.0759,65.1635,56925.0
2019-04-02 14:20:00,74.38,74.45,74.31,74.32,176031.0,65.1548,65.2161,65.0935,65.1022,176031.0
2019-04-02 14:30:00,74.32,74.32,74.2,74.21,219539.0,65.1022,65.1022,64.9971,65.0059,219539.0
2019-04-02 14:40:00,74.21,74.25,74.2,74.23,124472.0,65.0059,65.0409,64.9971,65.0234,124472.0
2019-04-02 14:50:00,74.23,74.33,74.22,74.33,104021.0,65.0234,65.111,65.0146,65.111,104021.0
2019-04-02 15:00:00,74.33,74.35,74.23,74.25,108156.0,65.111,65.1285,65.0234,65.0409,108156.0
2019-04-02 15:10:00,74.26,74.29,74.22,74.23,117949.0,65.0497,65.0759,65.0146,65.0234,117949.0
2019-04-02 15:20:00,74.23,74.29,74.22,74.28,103375.0,65.0234,65.0759,65.0146,65.0672,103375.0
2019-04-02 15:30:00,74.28,74.29,74.23,74.26,120473.0,65.0672,65.0759,65.0234,65.0497,120473.0
2019-04-02 15:40:00,74.26,74.26,74.2,74.25,182362.0,65.0497,65.0497,64.9971,65.0409,182362.0
2019-04-02 15:50:00,74.25,74.34,74.21,74.27,401890.0,65.0409,65.1197,65.0059,65.0584,401890.0
2019-04-03 09:30:00,74.56,74.65,73.87,74.07,270882.0,65.3125,65.3913,64.708,64.8832,270882.0
2019-04-03 09:40:00,74.06,74.16,73.99,74.07,205970.0,64.8745,64.9621,64.8132,64.8832,205970.0
2019-04-03 09:50:00,74.07,74.31,74.05,74.21,171262.0,64.8832,65.0935,64.8657,65.0059,171262.0
2019-04-03 10:00:00,74.2,74.5,74.12,74.48,200595.0,64.9971,65.2599,64.927,65.2424,200595.0
2019-04-03 10:10:00,74.48,74.54,74.42,74.51,102345.0,65.2424,65.2949,65.1898,65.2687,102345.0
2019-04-03 10:20:00,74.52,74.6,74.48,74.56,139856.0,65.2774,65.3475,65.2424,65.3125,139856.0
2019-04-03 10:30:00,74.56,74.59,74.49,74.52,114253.0,65.3125,65.3387,65.2511,65.2774,114253.0
2019-04-03 10:40:00,74.52,74.55,74.37,74.38,126542.0,65.2774,65.3037,65.146,65.1548,126542.0
2019-04-03 10:50:00,74.39,74.55,74.38,74.55,103907.0,65.1635,65.3037,65.1548,65.3037,103907.0
2019-04-03 11:00:00,74.55,74.7,74.52,74.65,274509.0,65.3037,65.4351,65.2774,65.3913,274509.0
2019-04-03 11:10:00,74.65,74.74,74.65,74.73,113784.0,65.3913,65.4701,65.3913,65.4614,113784.0
2019-04-03 11:20:00,74.73,74.75,74.58,74.64,152470.0,65.4614,65.4789,65.33,65.3825,152470.0
2019-04-03 11:30:00,74.63,74.71,74.62,74.69,82175.0,65.3738,65.4439,65.365,65.4263,82175.0
2019-04-03 11:40:00,74.68,74.69,74.59,74.67,126019.0,65.4176,65.4263,65.3387,65.4088,126019.0
2019-04-03 11:50:00,74.68,74.78,74.66,74.67,106523.0,65.4176,65.5052,65.4001,65.4088,106523.0
2019-04-03 12:00:00,74.67,74.72,74.65,74.68,86884.0,65.4088,65.4526,65.3913,65.4176,86884.0
2019-04-03 12:10:00,74.69,74.7,74.62,74.63,89099.0,65.4263,65.4351,65.365,65.3738,89099.0
2019-04-03 12:20:00,74.63,74.63,74.51,74.57,112726.0,65.3738,65.3738,65.2687,65.3212,112726.0
2019-04-03 12:30:00,74.58,74.66,74.57,74.65,64228.0,65.33,65.4001,65.3212,65.3913,64228.0
2019-04-03 12:40:00,74.65,74.68,74.56,74.6,66389.0,65.3913,65.4176,65.3125,65.3475,66389.0
2019-04-03 12:50:00,74.6,74.6,74.54,74.55,99529.0,65.3475,65.3475,65.2949,65.3037,99529.0
2019-04-03 13:00:00,74.55,74.63,74.51,74.51,73559.0,65.3037,65.3738,65.2687,65.2687,73559.0
2019-04-03 13:10:00,74.52,74.52,74.39,74.39,85264.0,65.2774,65.2774,65.1635,65.1635,85264.0
2019-04-03 13:20:00,74.39,74.4,74.3,74.31,96616.0,65.1635,65.1723,65.0847,65.0935,96616.0
2019-04-03 13:30:00,74.3,74.38,74.29,74.32,82351.0,65.0847,65.1548,65.0759,65.1022,82351.0
2019-04-03 13:40:00,74.32,74.36,74.28,74.34,83408.0,65.1022,65.1373,65.0672,65.1197,83408.0
2019-04-03 13:50:00,74.34,74.35,74.27,74.32,84559.0,65.1197,65.1285,65.0584,65.1022,84559.0
2019-04-03 14:00:00,74.31,74.33,74.25,74.29,124921.0,65.0935,65.111,65.0409,65.0759,124921.0
2019-04-03 14:10:00,74.29,74.32,74.24,74.32,127092.0,65.0759,65.1022,65.0322,65.1022,127092.0
2019-04-03 14:20:00,74.34,74.39,74.29,74.3,99155.0,65.1197,65.1635,65.0759,65.0847,99155.0
2019-04-03 14:30:00,74.31,74.31,74.13,74.15,100554.0,65.0935,65.0935,64.9358,64.9533,100554.0
2019-04-03 14:40:00,74.15,74.32,74.14,74.29,127022.0,64.9533,65.1022,64.9446,65.0759,127022.0
2019-04-03 14:50:00,74.28,74.33,74.26,74.31,69822.0,65.0672,65.111,65.0497,65.0935,69822.0
2019-04-03 15:00:00,74.31,74.38,74.23,74.23,78006.0,65.0935,65.1548,65.0234,65.0234,78006.0
2019-04-03 15:10:00,74.23,74.27,74.19,74.24,139026.0,65.0234,65.0584,64.9884,65.0322,139026.0
2019-04-03 15:20:00,74.25,74.38,74.24,74.37,97638.0,65.0409,65.1548,65.0322,65.146,97638.0
2019-04-03 15:30:00,74.38,74.38,74.26,74.27,170454.0,65.1548,65.1548,65.0497,65.0584,170454.0
2019-04-03 15:40:00,74.28,74.36,74.26,74.32,176922.0,65.0672,65.1373,65.0497,65.1022,176922.0
2019-04-03 15:50:00,74.31,74.41,74.29,74.32,425415.0,65.0935,65.1811,65.0759,65.1022,425415.0
2019-04-04 09:30:00,74.5,74.67,74.3,74.36,209594.0,65.2599,65.4088,65.0847,65.1373,209594.0
2019-04-04 09:40:00,74.34,74.57,74.28,74.57,111773.0,65.1197,65.3212,65.0672,65.3212,111773.0
2019-04-04 09:50:00,74.57,74.57,74.38,74.39,79991.0,65.3212,65.3212,65.1548,65.1635,79991.0
2019-04-04 10:00:00,74.39,74.39,74.31,74.34,97851.0,65.1635,65.1635,65.0935,65.1197,97851.0
2019-04-04 10:10:00,74.35,74.41,74.3,74.36,74436.0,65.1285,65.1811,65.0847,65.1373,74436.0
2019-04-04 10:20:00,74.37,74.46,74.34,74.39,100737.0,65.146,65.2249,65.1197,65.1635,100737.0
2019-04-04 10:30:00,74.39,74.39,74.22,74.28,120978.0,65.1635,65.1635,65.0146,65.0672,120978.0
2019-04-04 10:40:00,74.29,74.34,74.24,74.34,101358.0,65.0759,65.1197,65.0322,65.1197,101358.0
2019-04-04 10:50:00,74.34,74.42,74.29,74.39,117810.0,65.1197,65.1898,65.0759,65.1635,117810.0
2019-04-04 11:00:00,74.39,74.49,74.37,74.44,116214.0,65.1635,65.2511,65.146,65.2073,116214.0
2019-04-04 11:10:00,74.44,74.46,74.29,74.31,79945.0,65.2073,65.2249,65.0759,65.0935,79945.0
2019-04-04 11:20:00,74.31,74.31,74.12,74.13,96551.0,65.0935,65.0935,64.927,64.9358,96551.0
2019-04-04 11:30:00,74.13,74.27,74.06,74.22,119564.0,64.9358,65.0584,64.8745,65.0146,119564.0
2019-04-04 11:40:00,74.23,74.24,74.1,74.11,124509.0,65.0234,65.0322,64.9095,64.9183,124509.0
2019-04-04 11:50:00,74.12,74.15,74.03,74.03,55918.0,64.927,64.9533,64.8482,64.8482,55918.0
2019-04-04 12:00:00,74.04,74.22,74.03,74.17,53824.0,64.857,65.0146,64.8482,64.9708,53824.0
2019-04-04 12:10:00,74.17,74.2,74.08,74.13,64397.0,64.9708,64.9971,64.892,64.9358,64397.0
2019-04-04 12:20:00,74.13,74.21,74.12,74.2,73988.0,64.9358,65.0059,64.927,64.9971,73988.0
2019-04-04 12:30:00,74.19,74.25,74.1,74.11,77313.0,64.9884,65.0409,64.9095,64.9183,77313.0
2019-04-04 12:40:00,74.1,74.14,73.98,74.09,77639.0,64.9095,64.9446,64.8044,64.9008,77639.0
2019-04-04 12:50:00,74.09,74.17,74.09,74.17,73495.0,64.9008,64.9708,64.9008,64.9708,73495.0
2019-04-04 13:00:00,74.17,74.23,74.14,74.21,51639.0,64.9708,65.0234,64.9446,65.0059,51639.0
2019-04-04 13:10:00,74.21,74.34,74.21,74.33,395245.0,65.0059,65.1197,65.0059,65.111,395245.0
2019-04-04 13:20:00,74.34,74.41,74.33,74.38,80505.0,65.1197,65.1811,65.111,65.1548,80505.0
2019-04-04 13:30:00,74.37,74.39,74.32,74.34,65314.0,65.146,65.1635,65.1022,65.1197,65314.0
2019-04-04 13:40:00,74.35,74.36,74.27,74.3,55787.0,65.1285,65.1373,65.0584,65.0847,55787.0
2019-04-04 13:50:00,74.3,74.34,74.29,74.3,41413.0,65.0847,65.1197,65.0759,65.0847,41413.0
2019-04-04 14:00:00,74.29,74.3,74.23,74.25,99334.0,65.0759,65.0847,65.0234,65.0409,99334.0
2019-04-04 14:10:00,74.25,74.34,74.22,74.34,57069.0,65.0409,65.1197,65.0146,65.1197,57069.0
2019-04-04 14:20:00,74.35,74.41,74.33,74.38,50870.0,65.1285,65.1811,65.111,65.1548,50870.0
2019-04-04 14:30:00,74.38,74.38,74.33,74.34,54379.0,65.1548,65.1548,65.111,65.1197,54379.0
2019-04-04 14:40:00,74.34,74.41,74.32,74.41,65932.0,65.1197,65.1811,65.1022,65.1811,65932.0
2019-04-04 14:50:00,74.41,74.44,74.34,74.41,87876.0,65.1811,65.2073,65.1197,65.1811,87876.0
2019-04-04 15:00:00,74.41,74.43,74.29,74.3,95363.0,65.1811,65.1986,65.0759,65.0847,95363.0
2019-04-04 15:10:00,74.31,74.32,74.26,74.27,126637.0,65.0935,65.1022,65.0497,65.0584,126637.0
2019-04-04 15:20:00,74.28,74.28,74.19,74.2,163516.0,65.0672,65.0672,64.9884,64.9971,163516.0
2019-04-04 15:30:00,74.2,74.4,74.2,74.38,171306.0,64.9971,65.1723,64.9971,65.1548,171306.0
2019-04-04 15:40:00,74.39,74.42,74.35,74.38,309672.0,65.1635,65.1898,65.1285,65.1548,309672.0
2019-04-04 15:50:00,74.38,74.41,74.32,74.36,399583.0,65.1548,65.1811,65.1022,65.1373,399583.0
2019-04-05 09:30:00,74.35,74.78,74.35,74.59,186226.0,65.1285,65.5052,65.1285,65.3387,186226.0
2019-04-05 09:40:00,74.61,74.77,74.58,74.62,90918.0,65.3563,65.4964,65.33,65.365,90918.0
2019-04-05 09:50:00,74.62,74.77,74.55,74.76,91231.0,65.365,65.4964,65.3037,65.4877,91231.0
2019-04-05 10:00:00,74.76,74.96,74.75,74.96,137879.0,65.4877,65.6629,65.4789,65.6629,137879.0
2019-04-05 10:10:00,74.97,75.0,74.93,74.96,151732.0,65.6716,65.6979,65.6366,65.6629,151732.0
2019-04-05 10:20:00,74.96,75.08,74.93,74.99,156437.0,65.6629,65.768,65.6366,65.6891,156437.0
2019-04-05 10:30:00,75.0,75.06,74.9,74.92,74486.0,65.6979,65.7504,65.6103,65.6278,74486.0
2019-04-05 10:40:00,74.93,74.98,74.88,74.95,72369.0,65.6366,65.6804,65.5928,65.6541,72369.0
2019-04-05 10:50:00,74.96,75.05,74.95,74.99,114657.0,65.6629,65.7417,65.6541,65.6891,114657.0
2019-04-05 11:00:00,74.99,75.02,74.86,74.89,95317.0,65.6891,65.7154,65.5753,65.6015,95317.0
2019-04-05 11:10:00,74.89,74.96,74.85,74.9,101558.0,65.6015,65.6629,65.5665,65.6103,101558.0
2019-04-05 11:20:00,74.89,74.92,74.84,74.91,93884.0,65.6015,65.6278,65.5577,65.6191,93884.0
2019-04-05 11:30:00,74.91,74.91,74.79,74.84,91337.0,65.6191,65.6191,65.5139,65.5577,91337.0
2019-04-05 11:40:00,74.84,74.89,74.79,74.83,71473.0,65.5577,65.6015,65.5139,65.549,71473.0
2019-04-05 11:50:00,74.83,74.93,74.82,74.89,45415.0,65.549,65.6366,65.5402,65.6015,45415.0
2019-04-05 12:00:00,74.89,74.9,74.85,74.88,32988.0,65.6015,65.6103,65.5665,65.5928,32988.0
2019-04-05 12:10:00,74.88,74.9,74.83,74.86,43558.0,65.5928,65.6103,65.549,65.5753,43558.0
2019-04-05 12:20:00,74.87,74.89,74.81,74.87,58169.0,65.584,65.6015,65.5315,65.584,58169.0
2019-04-05 12:30:00,74.87,74.93,74.86,74.9,70746.0,65.584,65.6366,65.5753,65.6103,70746.0
2019-04-05 12:40:00,74.91,74.94,74.87,74.93,53783.0,65.6191,65.6453,65.584,65.6366,53783.0
2019-04-05 12:50:00,74.94,74.98,74.91,74.97,85075.0,65.6453,65.6804,65.6191,65.6716,85075.0
2019-04-05 13:00:00,74.97,74.99,74.95,74.99,43120.0,65.6716,65.6891,65.6541,65.6891,43120.0
2019-04-05 13:10:00,74.99,75.02,74.94,74.95,91888.0,65.6891,65.7154,65.6453,65.6541,91888.0
2019-04-05 13:20:00,74.95,75.02,74.94,74.99,54719.0,65.6541,65.7154,65.6453,65.6891,54719.0
2019-04-05 13:30:00,74.99,75.0,74.9,74.9,166397.0,65.6891,65.6979,65.6103,65.6103,166397.0
2019-04-05 13:40:00,74.9,74.96,74.86,74.93,86704.0,65.6103,65.6629,65.5753,65.6366,86704.0
2019-04-05 13:50:00,74.92,75.0,74.92,75.0,124377.0,65.6278,65.6979,65.6278,65.6979,124377.0
2019-04-05 14:00:00,75.0,75.0,74.91,74.96,56683.0,65.6979,65.6979,65.6191,65.6629,56683.0
2019-04-05 14:10:00,74.96,74.98,74.93,74.94,51738.0,65.6629,65.6804,65.6366,65.6453,51738.0
2019-04-05 14:20:00,74.94,74.94,74.88,74.92,78103.0,65.6453,65.6453,65.5928,65.6278,78103.0
2019-04-05 14:30:00,74.91,74.92,74.8,74.9,134904.0,65.6191,65.6278,65.5227,65.6103,134904.0
2019-04-05 14:40:00,74.9,74.9,74.79,74.81,54795.0,65.6103,65.6103,65.5139,65.5315,54795.0
2019-04-05 14:50:00,74.83,74.95,74.8,74.94,106422.0,65.549,65.6541,65.5227,65.6453,106422.0
2019-04-05 15:00:00,74.93,74.98,74.92,74.94,69939.0,65.6366,65.6804,65.6278,65.6453,69939.0
2019-04-05 15:10:00,74.94,74.97,74.91,74.94,58499.0,65.6453,65.6716,65.6191,65.6453,58499.0
2019-04-05 15:20:00,74.94,75.03,74.93,75.0,89477.0,65.6453,65.7242,65.6366,65.6979,89477.0
2019-04-05 15:30:00,75.0,75.05,74.98,75.02,123353.0,65.6979,65.7417,65.6804,65.7154,123353.0
2019-04-05 15:40:00,75.02,75.04,74.99,75.02,187596.0,65.7154,65.7329,65.6891,65.7154,187596.0
2019-04-05 15:50:00,75.02,75.08,74.96,75.02,369447.0,65.7154,65.768,65.6629,65.7154,369447.0
2019-04-08 09:30:00,74.47,74.95,74.47,74.68,249210.0,65.2336,65.6541,65.2336,65.4176,249210.0
2019-04-08 09:40:00,74.67,74.82,74.58,74.76,166729.0,65.4088,65.5402,65.33,65.4877,166729.0
2019-04-08 09:50:00,74.76,74.88,74.7,74.83,80539.0,65.4877,65.5928,65.4351,65.549,80539.0
2019-04-08 10:00:00,74.84,74.89,74.73,74.81,73224.0,65.5577,65.6015,65.4614,65.5315,73224.0
2019-04-08 10:10:00,74.82,74.92,74.8,74.9,85406.0,65.5402,65.6278,65.5227,65.6103,85406.0
2019-04-08 10:20:00,74.91,74.91,74.73,74.75,65549.0,65.6191,65.6191,65.4614,65.4789,65549.0
2019-04-08 10:30:00,74.76,74.92,74.75,74.85,92509.0,65.4877,65.6278,65.4789,65.5665,92509.0
2019-04-08 10:40:00,74.85,74.96,74.83,74.95,68690.0,65.5665,65.6629,65.549,65.6541,68690.0
2019-04-08 10:50:00,74.96,75.0,74.92,74.96,149710.0,65.6629,65.6979,65.6278,65.6629,149710.0
2019-04-08 11:00:00,74.96,75.06,74.95,75.05,106076.0,65.6629,65.7504,65.6541,65.7417,106076.0
2019-04-08 11:10:00,75.05,75.14,75.01,75.12,104613.0,65.7417,65.8205,65.7066,65.803,104613.0
2019-04-08 11:20:00,75.12,75.12,74.91,74.91,104101.0,65.803,65.803,65.6191,65.6191,104101.0
2019-04-08 11:30:00,74.91,74.95,74.8,74.85,103541.0,65.6191,65.6541,65.5227,65.5665,103541.0
2019-04-08 11:40:00,74.85,74.92,74.85,74.9,75855.0,65.5665,65.6278,65.5665,65.6103,75855.0
2019-04-08 11:50:00,74.91,74.97,74.89,74.95,108485.0,65.6191,65.6716,65.6015,65.6541,108485.0
2019-04-08 12:00:00,74.95,74.98,74.89,74.94,86309.0,65.6541,65.6804,65.6015,65.6453,86309.0
2019-04-08 12:10:00,74.93,74.97,74.92,74.94,55889.0,65.6366,65.6716,65.6278,65.6453,55889.0
2019-04-08 12:20:00,74.93,75.01,74.91,74.98,78910.0,65.6366,65.7066,65.6191,65.6804,78910.0
2019-04-08 12:30:00,74.98,75.08,74.96,75.07,77171.0,65.6804,65.768,65.6629,65.7592,77171.0
2019-04-08 12:40:00,75.07,75.13,75.05,75.07,80033.0,65.7592,65.8118,65.7417,65.7592,80033.0
2019-04-08 12:50:00,75.08,75.11,75.07,75.1,52184.0,65.768,65.7942,65.7592,65.7855,52184.0
2019-04-08 13:00:00,75.09,75.12,75.03,75.06,84292.0,65.7767,65.803,65.7242,65.7504,84292.0
2019-04-08 13:10:00,75.07,75.19,75.06,75.15,80147.0,65.7592,65.8643,65.7504,65.8293,80147.0
2019-04-08 13:20:00,75.16,75.18,75.11,75.14,45388.0,65.838,65.8556,65.7942,65.8205,45388.0
2019-04-08 13:30:00,75.14,75.24,75.11,75.23,73447.0,65.8205,65.9081,65.7942,65.8994,73447.0
2019-04-08 13:40:00,75.23,75.23,75.18,75.23,59327.0,65.8994,65.8994,65.8556,65.8994,59327.0
2019-04-08 13:50:00,75.23,75.3,75.2,75.27,166720.0,65.8994,65.9607,65.8731,65.9344,166720.0
2019-04-08 14:00:00,75.28,75.29,75.18,75.18,68944.0,65.9432,65.9519,65.8556,65.8556,68944.0
2019-04-08 14:10:00,75.19,75.21,75.09,75.12,69409.0,65.8643,65.8818,65.7767,65.803,69409.0
2019-04-08 14:20:00,75.12,75.15,75.07,75.15,88973.0,65.803,65.8293,65.7592,65.8293,88973.0
2019-04-08 14:30:00,75.14,75.17,75.12,75.17,58105.0,65.8205,65.8468,65.803,65.8468,58105.0
2019-04-08 14:40:00,75.16,75.18,75.12,75.16,66929.0,65.838,65.8556,65.803,65.838,66929.0
2019-04-08 14:50:00,75.16,75.19,75.13,75.19,56719.0,65.838,65.8643,65.8118,65.8643,56719.0
2019-04-08 15:00:00,75.19,75.21,75.17,75.17,87489.0,65.8643,65.8818,65.8468,65.8468,87489.0
2019-04-08 15:10:00,75.17,75.18,75.13,75.17,71169.0,65.8468,65.8556,65.8118,65.8468,71169.0
2019-04-08 15:20:00,75.17,75.2,75.15,75.15,78599.0,65.8468,65.8731,65.8293,65.8293,78599.0
2019-04-08 15:30:00,75.15,75.19,75.14,75.16,127421.0,65.8293,65.8643,65.8205,65.838,127421.0
2019-04-08 15:40:00,75.16,75.22,75.15,75.17,168674.0,65.838,65.8906,65.8293,65.8468,168674.0
2019-04-08 15:50:00,75.17,75.21,75.14,75.2,346567.0,65.8468,65.8818,65.8205,65.8731,346567.0
2019-04-09 09:30:00,74.87,75.23,74.86,74.96,299452.0,65.584,65.8994,65.5753,65.6629,299452.0
2019-04-09 09:40:00,74.96,75.0,74.8,74.83,150571.0,65.6629,65.6979,65.5227,65.549,150571.0
2019-04-09 09:50:00,74.83,75.0,74.8,74.93,100503.0,65.549,65.6979,65.5227,65.6366,100503.0
2019-04-09 10:00:00,74.93,74.98,74.87,74.96,114726.0,65.6366,65.6804,65.584,65.6629,114726.0
2019-04-09 10:10:00,74.96,74.97,74.81,74.85,96906.0,65.6629,65.6716,65.5315,65.5665,96906.0
2019-04-09 10:20:00,74.86,74.93,74.85,74.9,87341.0,65.5753,65.6366,65.5665,65.6103,87341.0
2019-04-09 10:30:00,74.89,75.03,74.89,74.96,108428.0,65.6015,65.7242,65.6015,65.6629,108428.0
2019-04-09 10:40:00,74.95,74.95,74.88,74.89,84499.0,65.6541,65.6541,65.5928,65.6015,84499.0
2019-04-09 10:50:00,74.88,75.02,74.85,74.97,81949.0,65.5928,65.7154,65.5665,65.6716,81949.0
2019-04-09 11:00:00,74.97,75.04,74.92,74.92,117766.0,65.6716,65.7329,65.6278,65.6278,117766.0
2019-04-09 11:10:00,74.91,75.01,74.91,74.94,62959.0,65.6191,65.7066,65.6191,65.6453,62959.0
2019-04-09 11:20:00,74.94,75.01,74.93,74.99,58994.0,65.6453,65.7066,65.6366,65.6891,58994.0
2019-04-09 11:30:00,74.99,75.04,74.96,75.02,91309.0,65.6891,65.7329,65.6629,65.7154,91309.0
2019-04-09 11:40:00,75.02,75.12,75.0,75.06,110723.0,65.7154,65.803,65.6979,65.7504,110723.0
2019-04-09 11:50:00,75.06,75.12,75.04,75.09,58541.0,65.7504,65.803,65.7329,65.7767,58541.0
2019-04-09 12:00:00,75.09,75.1,75.05,75.09,64372.0,65.7767,65.7855,65.7417,65.7767,64372.0
2019-04-09 12:10:00,75.09,75.21,75.08,75.2,58335.0,65.7767,65.8818,65.768,65.8731,58335.0
2019-04-09 12:20:00,75.21,75.22,75.12,75.15,76316.0,65.8818,65.8906,65.803,65.8293,76316.0
2019-04-09 12:30:00,75.15,75.17,75.12,75.14,45794.0,65.8293,65.8468,65.803,65.8205,45794.0
2019-04-09 12:40:00,75.14,75.17,75.07,75.08,57507.0,65.8205,65.8468,65.7592,65.768,57507.0
2019-04-09 12:50:00,75.08,75.1,75.02,75.02,51987.0,65.768,65.7855,65.7154,65.7154,51987.0
2019-04-09 13:00:00,75.02,75.05,74.98,75.05,54723.0,65.7154,65.7417,65.6804,65.7417,54723.0
2019-04-09 13:10:00,75.05,75.06,75.0,75.03,76168.0,65.7417,65.7504,65.6979,65.7242,76168.0
2019-04-09 13:20:00,75.03,75.09,75.01,75.05,41777.0,65.7242,65.7767,65.7066,65.7417,41777.0
2019-04-09 13:30:00,75.05,75.07,75.02,75.05,50196.0,65.7417,65.7592,65.7154,65.7417,50196.0
2019-04-09 13:40:00,75.06,75.07,75.04,75.05,35291.0,65.7504,65.7592,65.7329,65.7417,35291.0
2019-04-09 13:50:00,75.04,75.05,74.91,74.93,85611.0,65.7329,65.7417,65.6191,65.6366,85611.0
2019-04-09 14:00:00,74.93,74.94,74.89,74.94,50278.0,65.6366,65.6453,65.6015,65.6453,50278.0
2019-04-09 14:10:00,74.94,75.01,74.93,74.98,55269.0,65.6453,65.7066,65.6366,65.6804,55269.0
2019-04-09 14:20:00,74.98,74.98,74.9,74.93,63668.0,65.6804,65.6804,65.6103,65.6366,63668.0
2019-04-09 14:30:00,74.93,74.96,74.87,74.94,76757.0,65.6366,65.6629,65.584,65.6453,76757.0
2019-04-09 14:40:00,74.94,74.94,74.83,74.88,63304.0,65.6453,65.6453,65.549,65.5928,63304.0
2019-04-09 14:50:00,74.87,74.96,74.87,74.95,54171.0,65.584,65.6629,65.584,65.6541,54171.0
2019-04-09 15:00:00,74.95,75.0,74.9,74.92,79900.0,65.6541,65.6979,65.6103,65.6278,79900.0
2019-04-09 15:10:00,74.93,74.97,74.91,74.97,69689.0,65.6366,65.6716,65.6191,65.6716,69689.0
2019-04-09 15:20:00,74.97,74.99,74.92,74.94,79588.0,65.6716,65.6891,65.6278,65.6453,79588.0
2019-04-09 15:30:00,74.94,75.08,74.93,75.08,140419.0,65.6453,65.768,65.6366,65.768,140419.0
2019-04-09 15:40:00,75.08,75.12,75.05,75.08,164335.0,65.768,65.803,65.7417,65.768,164335.0
2019-04-09 15:50:00,75.08,75.13,74.94,75.13,402360.0,65.768,65.8118,65.6453,65.8118,402360.0
2019-04-10 09:30:00,75.28,75.56,75.21,75.4,242899.0,65.9432,66.1884,65.8818,66.0483,242899.0
2019-04-10 09:40:00,75.4,75.63,75.39,75.56,123052.0,66.0483,66.2498,66.0395,66.1884,123052.0
2019-04-10 09:50:00,75.55,75.55,75.34,75.5,106738.0,66.1797,66.1797,65.9957,66.1359,106738.0
2019-04-10 10:00:00,75.5,75.53,75.23,75.26,111130.0,66.1359,66.1622,65.8994,65.9256,111130.0
2019-04-10 10:10:00,75.25,75.46,75.24,75.33,107227.0,65.9169,66.1008,65.9081,65.987,107227.0
2019-04-10 10:20:00,75.32,75.44,75.25,75.41,58116.0,65.9782,66.0833,65.9169,66.057,58116.0
2019-04-10 10:30:00,75.4,75.43,75.27,75.31,57467.0,66.0483,66.0746,65.9344,65.9694,57467.0
2019-04-10 10:40:00,75.3,75.45,75.27,75.45,81884.0,65.9607,66.0921,65.9344,66.0921,81884.0
2019-04-10 10:50:00,75.46,75.57,75.46,75.57,106733.0,66.1008,66.1972,66.1008,66.1972,106733.0
2019-04-10 11:00:00,75.57,75.65,75.56,75.63,158595.0,66.1972,66.2673,66.1884,66.2498,158595.0
2019-04-10 11:10:00,75.62,75.71,75.57,75.65,131982.0,66.241,66.3198,66.1972,66.2673,131982.0
2019-04-10 11:20:00,75.65,75.69,75.63,75.64,78236.0,66.2673,66.3023,66.2498,66.2585,78236.0
2019-04-10 11:30:00,75.64,75.8,75.64,75.8,136458.0,66.2585,66.3987,66.2585,66.3987,136458.0
2019-04-10 11:40:00,75.79,75.82,75.7,75.74,127767.0,66.3899,66.4162,66.3111,66.3461,127767.0
2019-04-10 11:50:00,75.74,75.77,75.6,75.63,119358.0,66.3461,66.3724,66.2235,66.2498,119358.0
2019-04-10 12:00:00,75.63,75.65,75.55,75.55,59959.0,66.2498,66.2673,66.1797,66.1797,59959.0
2019-04-10 12:10:00,75.56,75.57,75.52,75.55,53593.0,66.1884,66.1972,66.1534,66.1797,53593.0
2019-04-10 12:20:00,75.56,75.57,75.51,75.52,77488.0,66.1884,66.1972,66.1446,66.1534,77488.0
2019-04-10 12:30:00,75.52,75.52,75.45,75.46,60751.0,66.1534,66.1534,66.0921,66.1008,60751.0
2019-04-10 12:40:00,75.45,75.49,75.45,75.47,47250.0,66.0921,66.1271,66.0921,66.1096,47250.0
2019-04-10 12:50:00,75.46,75.48,75.42,75.45,61888.0,66.1008,66.1184,66.0658,66.0921,61888.0
2019-04-10 13:00:00,75.45,75.48,75.37,75.39,55976.0,66.0921,66.1184,66.022,66.0395,55976.0
2019-04-10 13:10:00,75.39,75.45,75.36,75.45,63858.0,66.0395,66.0921,66.0132,66.0921,63858.0
2019-04-10 13:20:00,75.45,75.51,75.43,75.48,60372.0,66.0921,66.1446,66.0746,66.1184,60372.0
2019-04-10 13:30:00,75.49,75.53,75.48,75.5,75228.0,66.1271,66.1622,66.1184,66.1359,75228.0
2019-04-10 13:40:00,75.5,75.51,75.47,75.5,47950.0,66.1359,66.1446,66.1096,66.1359,47950.0
2019-04-10 13:50:00,75.5,75.65,75.49,75.59,148695.0,66.1359,66.2673,66.1271,66.2147,148695.0
2019-04-10 14:00:00,75.59,75.64,75.52,75.54,144540.0,66.2147,66.2585,66.1534,66.1709,144540.0
2019-04-10 14:10:00,75.53,75.55,75.44,75.45,57165.0,66.1622,66.1797,66.0833,66.0921,57165.0
2019-04-10 14:20:00,75.45,75.47,75.38,75.45,69162.0,66.0921,66.1096,66.0308,66.0921,69162.0
2019-04-10 14:30:00,75.45,75.47,75.39,75.47,72458.0,66.0921,66.1096,66.0395,66.1096,72458.0
2019-04-10 14:40:00,75.47,75.48,75.41,75.42,60876.0,66.1096,66.1184,66.057,66.0658,60876.0
2019-04-10 14:50:00,75.42,75.55,75.42,75.55,74272.0,66.0658,66.1797,66.0658,66.1797,74272.0
2019-04-10 15:00:00,75.55,75.63,75.54,75.62,113976.0,66.1797,66.2498,66.1709,66.241,113976.0
2019-04-10 15:10:00,75.63,75.64,75.53,75.54,80605.0,66.2498,66.2585,66.1622,66.1709,80605.0
2019-04-10 15:20:00,75.54,75.55,75.47,75.5,69124.0,66.1709,66.1797,66.1096,66.1359,69124.0
2019-04-10 15:30:00,75.5,75.57,75.49,75.53,128340.0,66.1359,66.1972,66.1271,66.1622,128340.0
2019-04-10 15:40:00,75.53,75.56,75.5,75.5,139142.0,66.1622,66.1884,66.1359,66.1359,139142.0
2019-04-10 15:50:00,75.51,75.52,75.36,75.49,419232.0,66.1446,66.1534,66.0132,66.1271,419232.0
2019-04-11 09:30:00,75.73,76.07,75.73,75.95,542983.0,66.3373,66.6352,66.3373,66.5301,542983.0
2019-04-11 09:40:00,75.95,76.07,75.88,75.97,344228.0,66.5301,66.6352,66.4687,66.5476,344228.0
2019-04-11 09:50:00,75.99,76.01,75.65,75.7,173684.0,66.5651,66.5826,66.2673,66.3111,173684.0
2019-04-11 10:00:00,75.69,75.92,75.68,75.92,106799.0,66.3023,66.5038,66.2935,66.5038,106799.0
2019-04-11 10:10:00,75.92,76.0,75.9,75.92,142446.0,66.5038,66.5739,66.4863,66.5038,142446.0
2019-04-11 10:20:00,75.91,75.99,75.86,75.87,90605.0,66.495,66.5651,66.4512,66.46,90605.0
2019-04-11 10:30:00,75.87,75.88,75.76,75.81,94236.0,66.46,66.4687,66.3636,66.4074,94236.0
2019-04-11 10:40:00,75.81,75.93,75.81,75.89,112375.0,66.4074,66.5125,66.4074,66.4775,112375.0
2019-04-11 10:50:00,75.9,75.94,75.87,75.94,66220.0,66.4863,66.5213,66.46,66.5213,66220.0
2019-04-11 11:00:00,75.94,75.97,75.91,75.92,120880.0,66.5213,66.5476,66.495,66.5038,120880.0
2019-04-11 11:10:00,75.92,75.96,75.88,75.94,82564.0,66.5038,66.5388,66.4687,66.5213,82564.0
2019-04-11 11:20:00,75.93,76.0,75.92,75.98,69259.0,66.5125,66.5739,66.5038,66.5563,69259.0
2019-04-11 11:30:00,75.98,75.99,75.94,75.97,50632.0,66.5563,66.5651,66.5213,66.5476,50632.0
2019-04-11 11:40:00,75.96,75.96,75.8,75.82,108167.0,66.5388,66.5388,66.3987,66.4162,108167.0
2019-04-11 11:50:00,75.81,75.87,75.8,75.86,67113.0,66.4074,66.46,66.3987,66.4512,67113.0
2019-04-11 12:00:00,75.86,75.89,75.81,75.83,172070.0,66.4512,66.4775,66.4074,66.4249,172070.0
2019-04-11 12:10:00,75.83,75.85,75.77,75.84,57042.0,66.4249,66.4425,66.3724,66.4337,57042.0
2019-04-11 12:20:00,75.84,75.88,75.82,75.86,55816.0,66.4337,66.4687,66.4162,66.4512,55816.0
2019-04-11 12:30:00,75.86,75.88,75.82,75.85,74431.0,66.4512,66.4687,66.4162,66.4425,74431.0
2019-04-11 12:40:00,75.85,75.86,75.78,75.79,64836.0,66.4425,66.4512,66.3811,66.3899,64836.0
2019-04-11 12:50:00,75.79,75.88,75.79,75.87,54160.0,66.3899,66.4687,66.3899,66.46,54160.0
2019-04-11 13:00:00,75.87,75.88,75.81,75.86,63382.0,66.46,66.4687,66.4074,66.4512,63382.0
2019-04-11 13:10:00,75.86,75.9,75.85,75.89,44497.0,66.4512,66.4863,66.4425,66.4775,44497.0
2019-04-11 13:20:00,75.89,75.94,75.88,75.91,64620.0,66.4775,66.5213,66.4687,66.495,64620.0
2019-04-11 13:30:00,75.91,75.91,75.77,75.77,48855.0,66.495,66.495,66.3724,66.3724,48855.0
2019-04-11 13:40:00,75.76,75.76,75.69,75.72,53633.0,66.3636,66.3636,66.3023,66.3286,53633.0
2019-04-11 13:50:00,75.73,75.75,75.69,75.75,46846.0,66.3373,66.3549,66.3023,66.3549,46846.0
2019-04-11 14:00:00,75.75,75.78,75.71,75.78,58954.0,66.3549,66.3811,66.3198,66.3811,58954.0
2019-04-11 14:10:00,75.78,75.82,75.76,75.79,64389.0,66.3811,66.4162,66.3636,66.3899,64389.0
2019-04-11 14:20:00,75.79,75.8,75.66,75.66,58816.0,66.3899,66.3987,66.276,66.276,58816.0
2019-04-11 14:30:00,75.66,75.76,75.66,75.74,52200.0,66.276,66.3636,66.276,66.3461,52200.0
2019-04-11 14:40:00,75.75,75.81,75.75,75.79,62567.0,66.3549,66.4074,66.3549,66.3899,62567.0
2019-04-11 14:50:00,75.78,75.78,75.71,75.78,60924.0,66.3811,66.3811,66.3198,66.3811,60924.0
2019-04-11 15:00:00,75.78,75.8,75.75,75.78,68620.0,66.3811,66.3987,66.3549,66.3811,68620.0
2019-04-11 15:10:00,75.78,75.8,75.74,75.79,65114.0,66.3811,66.3987,66.3461,66.3899,65114.0
2019-04-11 15:20:00,75.79,75.83,75.78,75.81,67497.0,66.3899,66.4249,66.3811,66.4074,67497.0
2019-04-11 15:30:00,75.81,75.86,75.8,75.84,116259.0,66.4074,66.4512,66.3987,66.4337,116259.0
2019-04-11 15:40:00,75.84,75.91,75.81,75.82,137126.0,66.4337,66.495,66.4074,66.4162,137126.0
2019-04-11 15:50:00,75.82,75.91,75.81,75.87,382462.0,66.4162,66.495,66.4074,66.46,382462.0
2019-04-12 09:30:00,76.12,76.73,76.04,76.51,467351.0,66.679,67.2133,66.6089,67.0206,467351.0
2019-04-12 09:40:00,76.51,76.57,76.48,76.55,135482.0,67.0206,67.0732,66.9943,67.0556,135482.0
2019-04-12 09:50:00,76.56,76.7,76.45,76.69,189442.0,67.0644,67.187,66.968,67.1783,189442.0
2019-04-12 10:00:00,76.69,76.74,76.61,76.71,135626.0,67.1783,67.2221,67.1082,67.1958,135626.0
2019-04-12 10:10:00,76.72,76.79,76.66,76.77,118215.0,67.2046,67.2659,67.152,67.2484,118215.0
2019-04-12 10:20:00,76.78,76.95,76.73,76.83,196471.0,67.2571,67.406,67.2133,67.3009,196471.0
2019-04-12 10:30:00,76.82,76.85,76.72,76.77,104410.0,67.2922,67.3184,67.2046,67.2484,104410.0
2019-04-12 10:40:00,76.76,76.76,76.6,76.66,180104.0,67.2396,67.2396,67.0994,67.152,180104.0
2019-04-12 10:50:00,76.65,76.68,76.61,76.61,68009.0,67.1432,67.1695,67.1082,67.1082,68009.0
2019-04-12 11:00:00,76.61,76.62,76.46,76.48,107623.0,67.1082,67.117,66.9768,66.9943,107623.0
2019-04-12 11:10:00,76.48,76.56,76.46,76.56,95972.0,66.9943,67.0644,66.9768,67.0644,95972.0
2019-04-12 11:20:00,76.55,76.63,76.54,76.59,63572.0,67.0556,67.1257,67.0469,67.0907,63572.0
2019-04-12 11:30:00,76.59,76.62,76.53,76.54,92724.0,67.0907,67.117,67.0381,67.0469,92724.0
2019-04-12 11:40:00,76.55,76.57,76.51,76.54,96572.0,67.0556,67.0732,67.0206,67.0469,96572.0
2019-04-12 11:50:00,76.55,76.57,76.49,76.5,68792.0,67.0556,67.0732,67.0031,67.0118,68792.0
2019-04-12 12:00:00,76.5,76.53,76.48,76.52,70948.0,67.0118,67.0381,66.9943,67.0294,70948.0
2019-04-12 12:10:00,76.52,76.65,76.52,76.62,58344.0,67.0294,67.1432,67.0294,67.117,58344.0
2019-04-12 12:20:00,76.62,76.65,76.61,76.63,62158.0,67.117,67.1432,67.1082,67.1257,62158.0
2019-04-12 12:30:00,76.62,76.65,76.6,76.63,35610.0,67.117,67.1432,67.0994,67.1257,35610.0
2019-04-12 12:40:00,76.63,76.67,76.61,76.67,62473.0,67.1257,67.1608,67.1082,67.1608,62473.0
2019-04-12 12:50:00,76.67,76.71,76.63,76.66,85341.0,67.1608,67.1958,67.1257,67.152,85341.0
2019-04-12 13:00:00,76.67,76.69,76.65,76.67,67890.0,67.1608,67.1783,67.1432,67.1608,67890.0
2019-04-12 13:10:00,76.67,76.7,76.66,76.68,50647.0,67.1608,67.187,67.152,67.1695,50647.0
2019-04-12 13:20:00,76.68,76.69,76.6,76.6,38266.0,67.1695,67.1783,67.0994,67.0994,38266.0
2019-04-12 13:30:00,76.61,76.62,76.55,76.56,51303.0,67.1082,67.117,67.0556,67.0644,51303.0
2019-04-12 13:40:00,76.56,76.56,76.5,76.52,52106.0,67.0644,67.0644,67.0118,67.0294,52106.0
2019-04-12 13:50:00,76.51,76.59,76.5,76.55,41757.0,67.0206,67.0907,67.0118,67.0556,41757.0
2019-04-12 14:00:00,76.54,76.6,76.53,76.55,44162.0,67.0469,67.0994,67.0381,67.0556,44162.0
2019-04-12 14:10:00,76.55,76.63,76.55,76.62,47138.0,67.0556,67.1257,67.0556,67.117,47138.0
2019-04-12 14:20:00,76.62,76.63,76.57,76.63,57904.0,67.117,67.1257,67.0732,67.1257,57904.0
2019-04-12 14:30:00,76.63,76.69,76.63,76.69,49023.0,67.1257,67.1783,67.1257,67.1783,49023.0
2019-04-12 14:40:00,76.69,76.69,76.58,76.6,80838.0,67.1783,67.1783,67.0819,67.0994,80838.0
2019-04-12 14:50:00,76.6,76.7,76.57,76.67,87753.0,67.0994,67.187,67.0732,67.1608,87753.0
2019-04-12 15:00:00,76.68,76.69,76.62,76.64,77055.0,67.1695,67.1783,67.117,67.1345,77055.0
2019-04-12 15:10:00,76.63,76.69,76.63,76.67,52092.0,67.1257,67.1783,67.1257,67.1608,52092.0
2019-04-12 15:20:00,76.67,76.68,76.63,76.65,77865.0,67.1608,67.1695,67.1257,67.1432,77865.0
2019-04-12 15:30:00,76.65,76.69,76.63,76.66,111273.0,67.1432,67.1783,67.1257,67.152,111273.0
2019-04-12 15:40:00,76.67,76.69,76.59,76.62,145752.0,67.1608,67.1783,67.0907,67.117,145752.0
2019-04-12 15:50:00,76.62,76.66,76.55,76.65,345137.0,67.117,67.152,67.0556,67.1432,345137.0
2019-04-15 09:30:00,76.67,76.7,76.26,76.5,205295.0,67.1608,67.187,66.8016,67.0118,205295.0
2019-04-15 09:40:00,76.49,76.66,76.34,76.42,243721.0,67.0031,67.152,66.8717,66.9418,243721.0
2019-04-15 09:50:00,76.42,76.56,76.26,76.26,155296.0,66.9418,67.0644,66.8016,66.8016,155296.0
2019-04-15 10:00:00,76.26,76.3,76.11,76.12,100014.0,66.8016,66.8367,66.6702,66.679,100014.0
2019-04-15 10:10:00,76.11,76.3,76.1,76.25,74148.0,66.6702,66.8367,66.6615,66.7929,74148.0
2019-04-15 10:20:00,76.26,76.28,76.22,76.24,67602.0,66.8016,66.8191,66.7666,66.7841,67602.0
2019-04-15 10:30:00,76.23,76.29,76.14,76.26,103524.0,66.7753,66.8279,66.6965,66.8016,103524.0
2019-04-15 10:40:00,76.26,76.28,76.14,76.24,79175.0,66.8016,66.8191,66.6965,66.7841,79175.0
2019-04-15 10:50:00,76.25,76.35,76.24,76.3,68976.0,66.7929,66.8805,66.7841,66.8367,68976.0
2019-04-15 11:00:00,76.3,76.36,76.2,76.21,85381.0,66.8367,66.8892,66.7491,66.7578,85381.0
2019-04-15 11:10:00,76.21,76.31,76.2,76.28,76247.0,66.7578,66.8454,66.7491,66.8191,76247.0
2019-04-15 11:20:00,76.28,76.29,76.18,76.27,86606.0,66.8191,66.8279,66.7315,66.8104,86606.0
2019-04-15 11:30:00,76.26,76.28,76.12,76.12,81081.0,66.8016,66.8191,66.679,66.679,81081.0
2019-04-15 11:40:00,76.12,76.22,76.11,76.19,78584.0,66.679,66.7666,66.6702,66.7403,78584.0
2019-04-15 11:50:00,76.19,76.26,76.15,76.18,122594.0,66.7403,66.8016,66.7053,66.7315,122594.0
2019-04-15 12:00:00,76.17,76.22,76.13,76.13,102246.0,66.7228,66.7666,66.6877,66.6877,102246.0
2019-04-15 12:10:00,76.13,76.18,76.11,76.15,196559.0,66.6877,66.7315,66.6702,66.7053,196559.0
2019-04-15 12:20:00,76.15,76.2,76.13,76.18,64794.0,66.7053,66.7491,66.6877,66.7315,64794.0
2019-04-15 12:30:00,76.18,76.21,76.11,76.13,163517.0,66.7315,66.7578,66.6702,66.6877,163517.0
2019-04-15 12:40:00,76.13,76.14,76.08,76.11,76306.0,66.6877,66.6965,66.6439,66.6702,76306.0
2019-04-15 12:50:00,76.12,76.15,76.11,76.13,70421.0,66.679,66.7053,66.6702,66.6877,70421.0
2019-04-15 13:00:00,76.13,76.19,76.12,76.17,90835.0,66.6877,66.7403,66.679,66.7228,90835.0
2019-04-15 13:10:00,76.17,76.17,76.09,76.09,244013.0,66.7228,66.7228,66.6527,66.6527,244013.0
2019-04-15 13:20:00,76.11,76.15,76.1,76.12,54194.0,66.6702,66.7053,66.6615,66.679,54194.0
2019-04-15 13:30:00,76.13,76.23,76.11,76.2,273348.0,66.6877,66.7753,66.6702,66.7491,273348.0
2019-04-15 13:40:00,76.2,76.23,76.15,76.2,123233.0,66.7491,66.7753,66.7053,66.7491,123233.0
2019-04-15 13:50:00,76.2,76.2,76.13,76.17,109712.0,66.7491,66.7491,66.6877,66.7228,109712.0
2019-04-15 14:00:00,76.17,76.19,76.11,76.12,182155.0,66.7228,66.7403,66.6702,66.679,182155.0
2019-04-15 14:10:00,76.11,76.15,76.09,76.14,148240.0,66.6702,66.7053,66.6527,66.6965,148240.0
2019-04-15 14:20:00,76.13,76.15,76.1,76.14,156530.0,66.6877,66.7053,66.6615,66.6965,156530.0
2019-04-15 14:30:00,76.14,76.18,76.13,76.15,115739.0,66.6965,66.7315,66.6877,66.7053,115739.0
2019-04-15 14:40:00,76.15,76.16,76.12,76.16,103840.0,66.7053,66.714,66.679,66.714,103840.0
2019-04-15 14:50:00,76.16,76.2,76.14,76.17,116866.0,66.714,66.7491,66.6965,66.7228,116866.0
2019-04-15 15:00:00,76.18,76.26,76.16,76.23,144132.0,66.7315,66.8016,66.714,66.7753,144132.0
2019-04-15 15:10:00,76.24,76.24,76.19,76.22,100667.0,66.7841,66.7841,66.7403,66.7666,100667.0
2019-04-15 15:20:00,76.22,76.23,76.16,76.2,88833.0,66.7666,66.7753,66.714,66.7491,88833.0
2019-04-15 15:30:00,76.2,76.22,76.14,76.17,152244.0,66.7491,66.7666,66.6965,66.7228,152244.0
2019-04-15 15:40:00,76.17,76.22,76.17,76.18,136850.0,66.7228,66.7666,66.7228,66.7315,136850.0
2019-04-15 15:50:00,76.18,76.25,76.1,76.15,579044.0,66.7315,66.7929,66.6615,66.7053,579044.0
2019-04-16 09:30:00,76.48,76.56,76.16,76.36,379834.0,66.9943,67.0644,66.714,66.8892,379834.0
2019-04-16 09:40:00,76.36,76.47,76.29,76.36,164887.0,66.8892,66.9856,66.8279,66.8892,164887.0
2019-04-16 09:50:00,76.36,76.36,76.25,76.31,124662.0,66.8892,66.8892,66.7929,66.8454,124662.0
2019-04-16 10:00:00,76.31,76.46,76.22,76.27,124954.0,66.8454,66.9768,66.7666,66.8104,124954.0
2019-04-16 10:10:00,76.27,76.33,76.26,76.28,159881.0,66.8104,66.8629,66.8016,66.8191,159881.0
2019-04-16 10:20:00,76.28,76.31,76.18,76.27,197300.0,66.8191,66.8454,66.7315,66.8104,197300.0
2019-04-16 10:30:00,76.28,76.31,76.19,76.26,90666.0,66.8191,66.8454,66.7403,66.8016,90666.0
2019-04-16 10:40:00,76.26,76.29,76.18,76.18,71395.0,66.8016,66.8279,66.7315,66.7315,71395.0
2019-04-16 10:50:00,76.18,76.24,76.13,76.14,91824.0,66.7315,66.7841,66.6877,66.6965,91824.0
2019-04-16 11:00:00,76.14,76.22,76.1,76.21,65821.0,66.6965,66.7666,66.6615,66.7578,65821.0
2019-04-16 11:10:00,76.22,76.26,76.21,76.24,51772.0,66.7666,66.8016,66.7578,66.7841,51772.0
2019-04-16 11:20:00,76.25,76.32,76.24,76.26,73727.0,66.7929,66.8542,66.7841,66.8016,73727.0
2019-04-16 11:30:00,76.25,76.25,76.17,76.18,65226.0,66.7929,66.7929,66.7228,66.7315,65226.0
2019-04-16 11:40:00,76.18,76.19,76.12,76.12,94909.0,66.7315,66.7403,66.679,66.679,94909.0
2019-04-16 11:50:00,76.12,76.15,75.98,76.0,146847.0,66.679,66.7053,66.5563,66.5739,146847.0
2019-04-16 12:00:00,76.0,76.03,75.96,76.0,82094.0,66.5739,66.6001,66.5388,66.5739,82094.0
2019-04-16 12:10:00,76.0,76.02,75.95,75.97,88801.0,66.5739,66.5914,66.5301,66.5476,88801.0
2019-04-16 12:20:00,75.98,76.01,75.97,76.0,111656.0,66.5563,66.5826,66.5476,66.5739,111656.0
2019-04-16 12:30:00,76.0,76.01,75.82,75.85,122591.0,66.5739,66.5826,66.4162,66.4425,122591.0
2019-04-16 12:40:00,75.85,75.91,75.83,75.89,59845.0,66.4425,66.495,66.4249,66.4775,59845.0
2019-04-16 12:50:00,75.88,75.93,75.85,75.91,75531.0,66.4687,66.5125,66.4425,66.495,75531.0
2019-04-16 13:00:00,75.91,75.91,75.83,75.86,150068.0,66.495,66.495,66.4249,66.4512,150068.0
2019-04-16 13:10:00,75.86,75.92,75.83,75.84,122555.0,66.4512,66.5038,66.4249,66.4337,122555.0
2019-04-16 13:20:00,75.84,75.85,75.79,75.84,88858.0,66.4337,66.4425,66.3899,66.4337,88858.0
2019-04-16 13:30:00,75.84,75.86,75.8,75.81,85069.0,66.4337,66.4512,66.3987,66.4074,85069.0
2019-04-16 13:40:00,75.8,75.82,75.73,75.81,86656.0,66.3987,66.4162,66.3373,66.4074,86656.0
2019-04-16 13:50:00,75.81,75.86,75.77,75.85,59969.0,66.4074,66.4512,66.3724,66.4425,59969.0
2019-04-16 14:00:00,75.84,75.85,75.78,75.79,59906.0,66.4337,66.4425,66.3811,66.3899,59906.0
2019-04-16 14:10:00,75.79,75.79,75.65,75.65,159375.0,66.3899,66.3899,66.2673,66.2673,159375.0
2019-04-16 14:20:00,75.65,75.66,75.52,75.58,154128.0,66.2673,66.276,66.1534,66.206,154128.0
2019-04-16 14:30:00,75.58,75.58,75.53,75.56,69857.0,66.206,66.206,66.1622,66.1884,69857.0
2019-04-16 14:40:00,75.56,75.61,75.53,75.54,200504.0,66.1884,66.2322,66.1622,66.1709,200504.0
2019-04-16 14:50:00,75.53,75.58,75.47,75.58,98738.0,66.1622,66.206,66.1096,66.206,98738.0
2019-04-16 15:00:00,75.58,75.63,75.53,75.6,122120.0,66.206,66.2498,66.1622,66.2235,122120.0
2019-04-16 15:10:00,75.6,75.61,75.56,75.56,150288.0,66.2235,66.2322,66.1884,66.1884,150288.0
2019-04-16 15:20:00,75.56,75.57,75.5,75.55,709406.0,66.1884,66.1972,66.1359,66.1797,709406.0
2019-04-16 15:30:00,75.55,75.55,75.39,75.43,296455.0,66.1797,66.1797,66.0395,66.0746,296455.0
2019-04-16 15:40:00,75.43,75.61,75.36,75.56,1176333.0,66.0746,66.2322,66.0132,66.1884,1176333.0
2019-04-16 15:50:00,75.56,75.72,75.52,75.72,763858.0,66.1884,66.3286,66.1534,66.3286,763858.0
2019-04-17 09:30:00,75.61,75.96,75.52,75.69,207403.0,66.2322,66.5388,66.1534,66.3023,207403.0
2019-04-17 09:40:00,75.67,75.7,75.53,75.59,83178.0,66.2848,66.3111,66.1622,66.2147,83178.0
2019-04-17 09:50:00,75.6,75.62,75.35,75.36,145164.0,66.2235,66.241,66.0045,66.0132,145164.0
2019-04-17 10:00:00,75.35,75.36,75.05,75.13,247704.0,66.0045,66.0132,65.7417,65.8118,247704.0
2019-04-17 10:10:00,75.14,75.19,74.99,75.17,255787.0,65.8205,65.8643,65.6891,65.8468,255787.0
2019-04-17 10:20:00,75.17,75.37,75.15,75.28,254208.0,65.8468,66.022,65.8293,65.9432,254208.0
2019-04-17 10:30:00,75.28,75.4,75.25,75.36,192021.0,65.9432,66.0483,65.9169,66.0132,192021.0
2019-04-17 10:40:00,75.36,75.44,75.34,75.42,152139.0,66.0132,66.0833,65.9957,66.0658,152139.0
2019-04-17 10:50:00,75.42,75.45,75.31,75.32,119971.0,66.0658,66.0921,65.9694,65.9782,119971.0
2019-04-17 11:00:00,75.32,75.32,75.16,75.17,148242.0,65.9782,65.9782,65.838,65.8468,148242.0
2019-04-17 11:10:00,75.17,75.18,74.8,74.97,287625.0,65.8468,65.8556,65.5227,65.6716,287625.0
2019-04-17 11:20:00,74.96,75.02,74.89,74.99,229014.0,65.6629,65.7154,65.6015,65.6891,229014.0
2019-04-17 11:30:00,75.0,75.0,74.9,74.97,91894.0,65.6979,65.6979,65.6103,65.6716,91894.0
2019-04-17 11:40:00,74.96,75.11,74.92,75.06,116573.0,65.6629,65.7942,65.6278,65.7504,116573.0
2019-04-17 11:50:00,75.07,75.1,75.0,75.07,113712.0,65.7592,65.7855,65.6979,65.7592,113712.0
2019-04-17 12:00:00,75.06,75.08,74.95,74.98,83240.0,65.7504,65.768,65.6541,65.6804,83240.0
2019-04-17 12:10:00,74.97,75.0,74.94,74.97,81854.0,65.6716,65.6979,65.6453,65.6716,81854.0
2019-04-17 12:20:00,74.98,74.98,74.84,74.92,404472.0,65.6804,65.6804,65.5577,65.6278,404472.0
2019-04-17 12:30:00,74.91,75.0,74.91,74.94,128493.0,65.6191,65.6979,65.6191,65.6453,128493.0
2019-04-17 12:40:00,74.95,75.0,74.95,74.97,87183.0,65.6541,65.6979,65.6541,65.6716,87183.0
2019-04-17 12:50:00,74.97,75.01,74.95,75.01,115549.0,65.6716,65.7066,65.6541,65.7066,115549.0
2019-04-17 13:00:00,75.01,75.03,75.0,75.03,76636.0,65.7066,65.7242,65.6979,65.7242,76636.0
2019-04-17 13:10:00,75.03,75.06,74.98,75.01,245043.0,65.7242,65.7504,65.6804,65.7066,245043.0
2019-04-17 13:20:00,75.0,75.04,74.94,75.02,122951.0,65.6979,65.7329,65.6453,65.7154,122951.0
2019-04-17 13:30:00,75.02,75.02,74.97,74.99,106871.0,65.7154,65.7154,65.6716,65.6891,106871.0
2019-04-17 13:40:00,74.99,75.0,74.93,74.94,80863.0,65.6891,65.6979,65.6366,65.6453,80863.0
2019-04-17 13:50:00,74.93,74.94,74.87,74.88,108091.0,65.6366,65.6453,65.584,65.5928,108091.0
2019-04-17 14:00:00,74.88,74.98,74.87,74.97,72453.0,65.5928,65.6804,65.584,65.6716,72453.0
2019-04-17 14:10:00,74.97,75.0,74.9,74.96,109221.0,65.6716,65.6979,65.6103,65.6629,109221.0
2019-04-17 14:20:00,74.96,74.97,74.89,74.9,154231.0,65.6629,65.6716,65.6015,65.6103,154231.0
2019-04-17 14:30:00,74.91,75.01,74.9,74.98,171916.0,65.6191,65.7066,65.6103,65.6804,171916.0
2019-04-17 14:40:00,74.98,75.1,74.97,75.07,103560.0,65.6804,65.7855,65.6716,65.7592,103560.0
2019-04-17 14:50:00,75.07,75.08,74.97,75.0,139053.0,65.7592,65.768,65.6716,65.6979,139053.0
2019-04-17 15:00:00,75.0,75.02,74.98,75.0,149597.0,65.6979,65.7154,65.6804,65.6979,149597.0
2019-04-17 15:10:00,75.0,75.02,74.95,74.98,159839.0,65.6979,65.7154,65.6541,65.6804,159839.0
2019-04-17 15:20:00,74.98,75.01,74.94,74.98,169739.0,65.6804,65.7066,65.6453,65.6804,169739.0
2019-04-17 15:30:00,74.98,75.04,74.97,75.03,184523.0,65.6804,65.7329,65.6716,65.7242,184523.0
2019-04-17 15:40:00,75.03,75.05,74.97,75.02,283106.0,65.7242,65.7417,65.6716,65.7154,283106.0
2019-04-17 15:50:00,75.02,75.15,74.97,75.12,514169.0,65.7154,65.8293,65.6716,65.803,514169.0
2019-04-18 09:30:00,75.39,75.74,75.21,75.74,746908.0,66.0395,66.3461,65.8818,66.3461,746908.0
2019-04-18 09:40:00,75.75,75.86,75.6,75.67,123876.0,66.3549,66.4512,66.2235,66.2848,123876.0
2019-04-18 09:50:00,75.67,75.67,75.46,75.49,134802.0,66.2848,66.2848,66.1008,66.1271,134802.0
2019-04-18 10:00:00,75.48,75.5,75.41,75.48,89556.0,66.1184,66.1359,66.057,66.1184,89556.0
2019-04-18 10:10:00,75.48,75.54,75.47,75.52,156027.0,66.1184,66.1709,66.1096,66.1534,156027.0
2019-04-18 10:20:00,75.52,75.53,75.37,75.38,182433.0,66.1534,66.1622,66.022,66.0308,182433.0
2019-04-18 10:30:00,75.39,75.49,75.39,75.48,191143.0,66.0395,66.1271,66.0395,66.1184,191143.0
2019-04-18 10:40:00,75.47,75.73,75.45,75.72,166298.0,66.1096,66.3373,66.0921,66.3286,166298.0
2019-04-18 10:50:00,75.72,75.78,75.68,75.74,110440.0,66.3286,66.3811,66.2935,66.3461,110440.0
2019-04-18 11:00:00,75.74,75.78,75.58,75.73,133263.0,66.3461,66.3811,66.206,66.3373,133263.0
2019-04-18 11:10:00,75.74,75.74,75.68,75.74,57481.0,66.3461,66.3461,66.2935,66.3461,57481.0
2019-04-18 11:20:00,75.73,75.75,75.61,75.74,81817.0,66.3373,66.3549,66.2322,66.3461,81817.0
2019-04-18 11:30:00,75.75,75.92,75.72,75.91,75933.0,66.3549,66.5038,66.3286,66.495,75933.0
2019-04-18 11:40:00,75.9,75.99,75.87,75.96,63186.0,66.4863,66.5651,66.46,66.5388,63186.0
2019-04-18 11:50:00,75.97,75.98,75.9,75.94,70934.0,66.5476,66.5563,66.4863,66.5213,70934.0
2019-04-18 12:00:00,75.95,76.02,75.92,76.01,106862.0,66.5301,66.5914,66.5038,66.5826,106862.0
2019-04-18 12:10:00,76.02,76.22,76.01,76.2,110735.0,66.5914,66.7666,66.5826,66.7491,110735.0
2019-04-18 12:20:00,76.2,76.22,76.11,76.22,126787.0,66.7491,66.7666,66.6702,66.7666,126787.0
2019-04-18 12:30:00,76.21,76.26,76.08,76.09,91042.0,66.7578,66.8016,66.6439,66.6527,91042.0
2019-04-18 12:40:00,76.09,76.14,76.07,76.12,61830.0,66.6527,66.6965,66.6352,66.679,61830.0
2019-04-18 12:50:00,76.12,76.12,76.04,76.05,99524.0,66.679,66.679,66.6089,66.6177,99524.0
2019-04-18 13:00:00,76.06,76.07,76.03,76.05,77594.0,66.6264,66.6352,66.6001,66.6177,77594.0
2019-04-18 13:10:00,76.06,76.11,76.06,76.09,46085.0,66.6264,66.6702,66.6264,66.6527,46085.0
2019-04-18 13:20:00,76.09,76.1,76.07,76.1,25085.0,66.6527,66.6615,66.6352,66.6615,25085.0
2019-04-18 13:30:00,76.09,76.11,76.05,76.05,73914.0,66.6527,66.6702,66.6177,66.6177,73914.0
2019-04-18 13:40:00,76.06,76.09,76.05,76.08,47445.0,66.6264,66.6527,66.6177,66.6439,47445.0
2019-04-18 13:50:00,76.08,76.13,76.08,76.13,69029.0,66.6439,66.6877,66.6439,66.6877,69029.0
2019-04-18 14:00:00,76.13,76.21,76.1,76.2,124981.0,66.6877,66.7578,66.6615,66.7491,124981.0
2019-04-18 14:10:00,76.2,76.22,76.16,76.16,78036.0,66.7491,66.7666,66.714,66.714,78036.0
2019-04-18 14:20:00,76.16,76.17,76.04,76.11,95655.0,66.714,66.7228,66.6089,66.6702,95655.0
2019-04-18 14:30:00,76.12,76.15,76.05,76.09,43597.0,66.679,66.7053,66.6177,66.6527,43597.0
2019-04-18 14:40:00,76.09,76.18,76.08,76.16,44592.0,66.6527,66.7315,66.6439,66.714,44592.0
2019-04-18 14:50:00,76.15,76.17,76.02,76.07,86429.0,66.7053,66.7228,66.5914,66.6352,86429.0
2019-04-18 15:00:00,76.07,76.12,76.07,76.1,65074.0,66.6352,66.679,66.6352,66.6615,65074.0
2019-04-18 15:10:00,76.11,76.13,76.08,76.11,65117.0,66.6702,66.6877,66.6439,66.6702,65117.0
2019-04-18 15:20:00,76.11,76.12,76.07,76.09,111070.0,66.6702,66.679,66.6352,66.6527,111070.0
2019-04-18 15:30:00,76.08,76.08,76.03,76.05,99724.0,66.6439,66.6439,66.6001,66.6177,99724.0
2019-04-18 15:40:00,76.05,76.06,76.01,76.02,151147.0,66.6177,66.6264,66.5826,66.5914,151147.0
2019-04-18 15:50:00,76.02,76.09,75.99,76.07,545294.0,66.5914,66.6527,66.5651,66.6352,545294.0
2019-04-22 09:30:00,75.7,76.06,75.51,75.77,369365.0,66.3111,66.6264,66.1446,66.3724,369365.0
2019-04-22 09:40:00,75.73,75.84,75.6,75.76,105512.0,66.3373,66.4337,66.2235,66.3636,105512.0
2019-04-22 09:50:00,75.76,75.84,75.68,75.83,88981.0,66.3636,66.4337,66.2935,66.4249,88981.0
2019-04-22 10:00:00,75.84,75.94,75.81,75.93,128174.0,66.4337,66.5213,66.4074,66.5125,128174.0
2019-04-22 10:10:00,75.92,75.92,75.8,75.88,93835.0,66.5038,66.5038,66.3987,66.4687,93835.0
2019-04-22 10:20:00,75.87,75.89,75.71,75.77,85300.0,66.46,66.4775,66.3198,66.3724,85300.0
2019-04-22 10:30:00,75.78,75.79,75.65,75.66,67679.0,66.3811,66.3899,66.2673,66.276,67679.0
2019-04-22 10:40:00,75.65,75.69,75.6,75.69,70684.0,66.2673,66.3023,66.2235,66.3023,70684.0
2019-04-22 10:50:00,75.7,75.72,75.63,75.68,63986.0,66.3111,66.3286,66.2498,66.2935,63986.0
2019-04-22 11:00:00,75.68,75.7,75.64,75.65,97040.0,66.2935,66.3111,66.2585,66.2673,97040.0
2019-04-22 11:10:00,75.65,75.74,75.64,75.74,49509.0,66.2673,66.3461,66.2585,66.3461,49509.0
2019-04-22 11:20:00,75.73,75.8,75.68,75.79,79369.0,66.3373,66.3987,66.2935,66.3899,79369.0
2019-04-22 11:30:00,75.79,75.79,75.67,75.71,58039.0,66.3899,66.3899,66.2848,66.3198,58039.0
2019-04-22 11:40:00,75.71,75.82,75.71,75.8,66305.0,66.3198,66.4162,66.3198,66.3987,66305.0
2019-04-22 11:50:00,75.8,75.81,75.76,75.77,46726.0,66.3987,66.4074,66.3636,66.3724,46726.0
2019-04-22 12:00:00,75.78,75.8,75.7,75.7,123261.0,66.3811,66.3987,66.3111,66.3111,123261.0
2019-04-22 12:10:00,75.69,75.7,75.6,75.63,63495.0,66.3023,66.3111,66.2235,66.2498,63495.0
2019-04-22 12:20:00,75.63,75.68,75.61,75.67,41615.0,66.2498,66.2935,66.2322,66.2848,41615.0
2019-04-22 12:30:00,75.67,75.69,75.65,75.65,41004.0,66.2848,66.3023,66.2673,66.2673,41004.0
2019-04-22 12:40:00,75.66,75.76,75.63,75.73,51262.0,66.276,66.3636,66.2498,66.3373,51262.0
2019-04-22 12:50:00,75.73,75.74,75.64,75.64,55432.0,66.3373,66.3461,66.2585,66.2585,55432.0
2019-04-22 13:00:00,75.65,75.68,75.57,75.57,83518.0,66.2673,66.2935,66.1972,66.1972,83518.0
2019-04-22 13:10:00,75.56,75.67,75.55,75.67,58110.0,66.1884,66.2848,66.1797,66.2848,58110.0
2019-04-22 13:20:00,75.67,75.7,75.63,75.64,54557.0,66.2848,66.3111,66.2498,66.2585,54557.0
2019-04-22 13:30:00,75.64,75.71,75.64,75.71,59289.0,66.2585,66.3198,66.2585,66.3198,59289.0
2019-04-22 13:40:00,75.72,75.73,75.65,75.67,110452.0,66.3286,66.3373,66.2673,66.2848,110452.0
2019-04-22 13:50:00,75.67,75.68,75.57,75.64,53777.0,66.2848,66.2935,66.1972,66.2585,53777.0
2019-04-22 14:00:00,75.64,75.64,75.54,75.54,41346.0,66.2585,66.2585,66.1709,66.1709,41346.0
2019-04-22 14:10:00,75.55,75.62,75.54,75.62,60555.0,66.1797,66.241,66.1709,66.241,60555.0
2019-04-22 14:20:00,75.61,75.62,75.54,75.54,58538.0,66.2322,66.241,66.1709,66.1709,58538.0
2019-04-22 14:30:00,75.54,75.54,75.41,75.42,83491.0,66.1709,66.1709,66.057,66.0658,83491.0
2019-04-22 14:40:00,75.42,75.45,75.35,75.36,70392.0,66.0658,66.0921,66.0045,66.0132,70392.0
2019-04-22 14:50:00,75.37,75.43,75.3,75.43,63930.0,66.022,66.0746,65.9607,66.0746,63930.0
2019-04-22 15:00:00,75.42,75.44,75.21,75.22,114325.0,66.0658,66.0833,65.8818,65.8906,114325.0
2019-04-22 15:10:00,75.22,75.42,75.21,75.38,95946.0,65.8906,66.0658,65.8818,66.0308,95946.0
2019-04-22 15:20:00,75.38,75.39,75.31,75.32,121280.0,66.0308,66.0395,65.9694,65.9782,121280.0
2019-04-22 15:30:00,75.33,75.46,75.32,75.45,146430.0,65.987,66.1008,65.9782,66.0921,146430.0
2019-04-22 15:40:00,75.45,75.58,75.44,75.56,204788.0,66.0921,66.206,66.0833,66.1884,204788.0
2019-04-22 15:50:00,75.55,75.57,75.39,75.4,423442.0,66.1797,66.1972,66.0395,66.0483,423442.0
2019-04-23 09:30:00,75.48,75.82,75.41,75.79,283827.0,66.1184,66.4162,66.057,66.3899,283827.0
2019-04-23 09:40:00,75.79,76.06,75.75,75.87,304896.0,66.3899,66.6264,66.3549,66.46,304896.0
2019-04-23 09:50:00,75.87,75.97,75.75,75.94,117486.0,66.46,66.5476,66.3549,66.5213,117486.0
2019-04-23 10:00:00,75.93,76.06,75.93,75.97,213926.0,66.5125,66.6264,66.5125,66.5476,213926.0
2019-04-23 10:10:00,75.97,76.05,75.91,75.94,106039.0,66.5476,66.6177,66.495,66.5213,106039.0
2019-04-23 10:20:00,75.93,76.03,75.89,76.01,69421.0,66.5125,66.6001,66.4775,66.5826,69421.0
2019-04-23 10:30:00,75.99,76.0,75.89,75.94,62003.0,66.5651,66.5739,66.4775,66.5213,62003.0
2019-04-23 10:40:00,75.93,75.94,75.83,75.85,66607.0,66.5125,66.5213,66.4249,66.4425,66607.0
2019-04-23 10:50:00,75.85,75.85,75.77,75.78,73538.0,66.4425,66.4425,66.3724,66.3811,73538.0
2019-04-23 11:00:00,75.78,75.8,75.67,75.72,54364.0,66.3811,66.3987,66.2848,66.3286,54364.0
2019-04-23 11:10:00,75.72,75.85,75.72,75.8,54573.0,66.3286,66.4425,66.3286,66.3987,54573.0
2019-04-23 11:20:00,75.79,75.98,75.77,75.94,69138.0,66.3899,66.5563,66.3724,66.5213,69138.0
2019-04-23 11:30:00,75.94,76.0,75.93,75.97,73691.0,66.5213,66.5739,66.5125,66.5476,73691.0
2019-04-23 11:40:00,75.97,75.98,75.93,75.98,47527.0,66.5476,66.5563,66.5125,66.5563,47527.0
2019-04-23 11:50:00,75.98,75.98,75.91,75.97,99618.0,66.5563,66.5563,66.495,66.5476,99618.0
2019-04-23 12:00:00,75.97,76.02,75.94,76.01,84897.0,66.5476,66.5914,66.5213,66.5826,84897.0
2019-04-23 12:10:00,76.0,76.01,75.95,75.96,85447.0,66.5739,66.5826,66.5301,66.5388,85447.0
2019-04-23 12:20:00,75.97,75.99,75.91,75.95,54997.0,66.5476,66.5651,66.495,66.5301,54997.0
2019-04-23 12:30:00,75.95,75.99,75.93,75.97,73782.0,66.5301,66.5651,66.5125,66.5476,73782.0
2019-04-23 12:40:00,75.97,75.99,75.92,75.97,65953.0,66.5476,66.5651,66.5038,66.5476,65953.0
2019-04-23 12:50:00,75.97,75.99,75.94,75.99,53918.0,66.5476,66.5651,66.5213,66.5651,53918.0
2019-04-23 13:00:00,76.0,76.02,75.95,75.96,141057.0,66.5739,66.5914,66.5301,66.5388,141057.0
2019-04-23 13:10:00,75.97,76.01,75.96,75.98,78145.0,66.5476,66.5826,66.5388,66.5563,78145.0
2019-04-23 13:20:00,75.99,76.04,75.91,75.94,110813.0,66.5651,66.6089,66.495,66.5213,110813.0
2019-04-23 13:30:00,75.94,75.98,75.9,75.92,62828.0,66.5213,66.5563,66.4863,66.5038,62828.0
2019-04-23 13:40:00,75.92,75.94,75.87,75.88,57564.0,66.5038,66.5213,66.46,66.4687,57564.0
2019-04-23 13:50:00,75.87,75.94,75.85,75.94,58882.0,66.46,66.5213,66.4425,66.5213,58882.0
2019-04-23 14:00:00,75.93,76.04,75.91,76.01,164420.0,66.5125,66.6089,66.495,66.5826,164420.0
2019-04-23 14:10:00,76.01,76.02,75.94,75.98,84826.0,66.5826,66.5914,66.5213,66.5563,84826.0
2019-04-23 14:20:00,75.98,75.99,75.87,75.97,57596.0,66.5563,66.5651,66.46,66.5476,57596.0
2019-04-23 14:30:00,75.97,76.03,75.96,76.02,68298.0,66.5476,66.6001,66.5388,66.5914,68298.0
2019-04-23 14:40:00,76.02,76.02,75.92,75.95,58054.0,66.5914,66.5914,66.5038,66.5301,58054.0
2019-04-23 14:50:00,75.95,76.0,75.94,75.97,68475.0,66.5301,66.5739,66.5213,66.5476,68475.0
2019-04-23 15:00:00,75.97,76.0,75.92,75.97,81398.0,66.5476,66.5739,66.5038,66.5476,81398.0
2019-04-23 15:10:00,75.98,76.03,75.96,76.01,92392.0,66.5563,66.6001,66.5388,66.5826,92392.0
2019-04-23 15:20:00,76.01,76.01,75.95,76.0,69288.0,66.5826,66.5826,66.5301,66.5739,69288.0
2019-04-23 15:30:00,76.0,76.01,75.94,75.98,105818.0,66.5739,66.5826,66.5213,66.5563,105818.0
2019-04-23 15:40:00,75.98,75.98,75.89,75.92,142129.0,66.5563,66.5563,66.4775,66.5038,142129.0
2019-04-23 15:50:00,75.92,76.01,75.92,76.0,278400.0,66.5038,66.5826,66.5038,66.5739,278400.0
2019-04-24 09:30:00,76.06,76.5,76.03,76.49,255503.0,66.6264,67.0118,66.6001,67.0031,255503.0
2019-04-24 09:40:00,76.49,76.58,76.26,76.31,176471.0,67.0031,67.0819,66.8016,66.8454,176471.0
2019-04-24 09:50:00,76.3,76.7,76.28,76.66,134302.0,66.8367,67.187,66.8191,67.152,134302.0
2019-04-24 10:00:00,76.66,76.86,76.65,76.84,118421.0,67.152,67.3272,67.1432,67.3097,118421.0
2019-04-24 10:10:00,76.85,76.88,76.63,76.63,468799.0,67.3184,67.3447,67.1257,67.1257,468799.0
2019-04-24 10:20:00,76.63,76.63,76.44,76.53,132143.0,67.1257,67.1257,66.9593,67.0381,132143.0
2019-04-24 10:30:00,76.53,76.55,76.35,76.36,96699.0,67.0381,67.0556,66.8805,66.8892,96699.0
2019-04-24 10:40:00,76.36,76.4,76.14,76.2,137148.0,66.8892,66.9242,66.6965,66.7491,137148.0
2019-04-24 10:50:00,76.2,76.3,76.11,76.28,134697.0,66.7491,66.8367,66.6702,66.8191,134697.0
2019-04-24 11:00:00,76.29,76.45,76.28,76.42,61878.0,66.8279,66.968,66.8191,66.9418,61878.0
2019-04-24 11:10:00,76.44,76.44,76.34,76.36,58000.0,66.9593,66.9593,66.8717,66.8892,58000.0
2019-04-24 11:20:00,76.36,76.45,76.34,76.37,41520.0,66.8892,66.968,66.8717,66.898,41520.0
2019-04-24 11:30:00,76.37,76.43,76.37,76.41,42380.0,66.898,66.9505,66.898,66.933,42380.0
2019-04-24 11:40:00,76.41,76.41,76.32,76.39,49897.0,66.933,66.933,66.8542,66.9155,49897.0
2019-04-24 11:50:00,76.38,76.4,76.3,76.35,68508.0,66.9067,66.9242,66.8367,66.8805,68508.0
2019-04-24 12:00:00,76.35,76.39,76.24,76.27,43972.0,66.8805,66.9155,66.7841,66.8104,43972.0
2019-04-24 12:10:00,76.26,76.26,76.15,76.2,42296.0,66.8016,66.8016,66.7053,66.7491,42296.0
2019-04-24 12:20:00,76.2,76.21,76.08,76.12,55340.0,66.7491,66.7578,66.6439,66.679,55340.0
2019-04-24 12:30:00,76.13,76.15,76.11,76.14,40580.0,66.6877,66.7053,66.6702,66.6965,40580.0
2019-04-24 12:40:00,76.14,76.14,75.97,76.0,100950.0,66.6965,66.6965,66.5476,66.5739,100950.0
2019-04-24 12:50:00,76.0,76.03,75.91,75.94,46929.0,66.5739,66.6001,66.495,66.5213,46929.0
2019-04-24 13:00:00,75.95,76.07,75.92,76.02,44841.0,66.5301,66.6352,66.5038,66.5914,44841.0
2019-04-24 13:10:00,76.02,76.14,75.99,76.14,66411.0,66.5914,66.6965,66.5651,66.6965,66411.0
2019-04-24 13:20:00,76.14,76.18,76.12,76.13,35833.0,66.6965,66.7315,66.679,66.6877,35833.0
2019-04-24 13:30:00,76.13,76.37,76.13,76.35,520429.0,66.6877,66.898,66.6877,66.8805,520429.0
2019-04-24 13:40:00,76.35,76.55,76.34,76.54,172630.0,66.8805,67.0556,66.8717,67.0469,172630.0
2019-04-24 13:50:00,76.53,76.58,76.38,76.4,115079.0,67.0381,67.0819,66.9067,66.9242,115079.0
2019-04-24 14:00:00,76.4,76.52,76.39,76.48,109163.0,66.9242,67.0294,66.9155,66.9943,109163.0
2019-04-24 14:10:00,76.48,76.53,76.34,76.41,111738.0,66.9943,67.0381,66.8717,66.933,111738.0
2019-04-24 14:20:00,76.4,76.5,76.4,76.47,58689.0,66.9242,67.0118,66.9242,66.9856,58689.0
2019-04-24 14:30:00,76.47,76.6,76.43,76.53,151643.0,66.9856,67.0994,66.9505,67.0381,151643.0
2019-04-24 14:40:00,76.53,76.67,76.53,76.67,130376.0,67.0381,67.1608,67.0381,67.1608,130376.0
2019-04-24 14:50:00,76.66,76.68,76.6,76.64,148497.0,67.152,67.1695,67.0994,67.1345,148497.0
2019-04-24 15:00:00,76.64,76.79,76.63,76.78,177784.0,67.1345,67.2659,67.1257,67.2571,177784.0
2019-04-24 15:10:00,76.79,76.8,76.6,76.62,270334.0,67.2659,67.2746,67.0994,67.117,270334.0
2019-04-24 15:20:00,76.62,76.67,76.53,76.59,185813.0,67.117,67.1608,67.0381,67.0907,185813.0
2019-04-24 15:30:00,76.6,76.66,76.48,76.48,262208.0,67.0994,67.152,66.9943,66.9943,262208.0
2019-04-24 15:40:00,76.48,76.55,76.42,76.46,211930.0,66.9943,67.0556,66.9418,66.9768,211930.0
2019-04-24 15:50:00,76.46,76.46,76.33,76.43,372772.0,66.9768,66.9768,66.8629,66.9505,372772.0
2019-04-25 09:30:00,76.09,76.35,75.95,76.2,344238.0,66.6527,66.8805,66.5301,66.7491,344238.0
2019-04-25 09:40:00,76.2,76.27,76.05,76.19,158900.0,66.7491,66.8104,66.6177,66.7403,158900.0
2019-04-25 09:50:00,76.2,76.31,76.12,76.29,141909.0,66.7491,66.8454,66.679,66.8279,141909.0
2019-04-25 10:00:00,76.28,76.5,76.27,76.45,359205.0,66.8191,67.0118,66.8104,66.968,359205.0
2019-04-25 10:10:00,76.44,76.5,76.29,76.34,316820.0,66.9593,67.0118,66.8279,66.8717,316820.0
2019-04-25 10:20:00,76.34,76.44,76.31,76.39,256193.0,66.8717,66.9593,66.8454,66.9155,256193.0
2019-04-25 10:30:00,76.39,76.62,76.33,76.62,253098.0,66.9155,67.117,66.8629,67.117,253098.0
2019-04-25 10:40:00,76.63,76.87,76.62,76.78,257313.0,67.1257,67.336,67.117,67.2571,257313.0
2019-04-25 10:50:00,76.78,76.78,76.66,76.75,124577.0,67.2571,67.2571,67.152,67.2308,124577.0
2019-04-25 11:00:00,76.76,76.85,76.71,76.81,137910.0,67.2396,67.3184,67.1958,67.2834,137910.0
2019-04-25 11:10:00,76.81,76.84,76.66,76.75,133262.0,67.2834,67.3097,67.152,67.2308,133262.0
2019-04-25 11:20:00,76.75,76.89,76.7,76.85,127882.0,67.2308,67.3535,67.187,67.3184,127882.0
2019-04-25 11:30:00,76.86,77.07,76.86,77.01,218388.0,67.3272,67.5112,67.3272,67.4586,218388.0
2019-04-25 11:40:00,77.01,77.05,76.95,76.96,173054.0,67.4586,67.4936,67.406,67.4148,173054.0
2019-04-25 11:50:00,76.97,76.98,76.89,76.9,125291.0,67.4236,67.4323,67.3535,67.3622,125291.0
2019-04-25 12:00:00,76.9,76.92,76.81,76.81,167148.0,67.3622,67.3798,67.2834,67.2834,167148.0
2019-04-25 12:10:00,76.82,76.85,76.73,76.8,141781.0,67.2922,67.3184,67.2133,67.2746,141781.0
2019-04-25 12:20:00,76.81,76.92,76.79,76.84,333454.0,67.2834,67.3798,67.2659,67.3097,333454.0
2019-04-25 12:30:00,76.84,76.95,76.8,76.94,132614.0,67.3097,67.406,67.2746,67.3973,132614.0
2019-04-25 12:40:00,76.93,76.95,76.86,76.92,113645.0,67.3885,67.406,67.3272,67.3798,113645.0
2019-04-25 12:50:00,76.92,76.96,76.83,76.86,114283.0,67.3798,67.4148,67.3009,67.3272,114283.0
2019-04-25 13:00:00,76.86,76.88,76.83,76.86,53266.0,67.3272,67.3447,67.3009,67.3272,53266.0
2019-04-25 13:10:00,76.86,76.87,76.8,76.82,76045.0,67.3272,67.336,67.2746,67.2922,76045.0
2019-04-25 13:20:00,76.81,76.9,76.8,76.87,102459.0,67.2834,67.3622,67.2746,67.336,102459.0
2019-04-25 13:30:00,76.87,76.92,76.84,76.91,118173.0,67.336,67.3798,67.3097,67.371,118173.0
2019-04-25 13:40:00,76.9,76.92,76.8,76.82,87440.0,67.3622,67.3798,67.2746,67.2922,87440.0
2019-04-25 13:50:00,76.81,76.86,76.8,76.81,107171.0,67.2834,67.3272,67.2746,67.2834,107171.0
2019-04-25 14:00:00,76.82,76.91,76.8,76.81,133160.0,67.2922,67.371,67.2746,67.2834,133160.0
2019-04-25 14:10:00,76.81,76.87,76.76,76.82,100999.0,67.2834,67.336,67.2396,67.2922,100999.0
2019-04-25 14:20:00,76.82,76.85,76.8,76.82,57651.0,67.2922,67.3184,67.2746,67.2922,57651.0
2019-04-25 14:30:00,76.82,76.83,76.78,76.83,99015.0,67.2922,67.3009,67.2571,67.3009,99015.0
2019-04-25 14:40:00,76.83,76.85,76.78,76.79,90550.0,67.3009,67.3184,67.2571,67.2659,90550.0
2019-04-25 14:50:00,76.8,76.87,76.78,76.82,126893.0,67.2746,67.336,67.2571,67.2922,126893.0
2019-04-25 15:00:00,76.82,76.85,76.8,76.83,170794.0,67.2922,67.3184,67.2746,67.3009,170794.0
2019-04-25 15:10:00,76.84,76.93,76.83,76.92,256551.0,67.3097,67.3885,67.3009,67.3798,256551.0
2019-04-25 15:20:00,76.92,77.01,76.9,76.99,311747.0,67.3798,67.4586,67.3622,67.4411,311747.0
2019-04-25 15:30:00,76.99,77.0,76.9,76.92,210928.0,67.4411,67.4498,67.3622,67.3798,210928.0
2019-04-25 15:40:00,76.92,77.02,76.92,77.01,567699.0,67.3798,67.4674,67.3798,67.4586,567699.0
2019-04-25 15:50:00,77.01,77.23,76.99,77.08,1221684.0,67.4586,67.6513,67.4411,67.5199,1221684.0
2019-04-26 09:30:00,76.95,77.26,75.52,76.32,969429.0,67.406,67.6776,66.1534,66.8542,969429.0
2019-04-26 09:40:00,76.31,76.74,76.0,76.16,336713.0,66.8454,67.2221,66.5739,66.714,336713.0
2019-04-26 09:50:00,76.16,76.21,75.59,75.64,369464.0,66.714,66.7578,66.2147,66.2585,369464.0
2019-04-26 10:00:00,75.65,75.72,75.06,75.58,484360.0,66.2673,66.3286,65.7504,66.206,484360.0
2019-04-26 10:10:00,75.58,75.83,75.57,75.62,443926.0,66.206,66.4249,66.1972,66.241,443926.0
2019-04-26 10:20:00,75.62,76.21,75.61,76.16,198675.0,66.241,66.7578,66.2322,66.714,198675.0
2019-04-26 10:30:00,76.16,76.42,76.13,76.4,195268.0,66.714,66.9418,66.6877,66.9242,195268.0
2019-04-26 10:40:00,76.41,76.52,76.29,76.37,242707.0,66.933,67.0294,66.8279,66.898,242707.0
2019-04-26 10:50:00,76.38,76.71,76.36,76.49,281881.0,66.9067,67.1958,66.8892,67.0031,281881.0
2019-04-26 11:00:00,76.5,76.67,76.34,76.49,203342.0,67.0118,67.1608,66.8717,67.0031,203342.0
2019-04-26 11:10:00,76.49,76.68,76.47,76.66,177555.0,67.0031,67.1695,66.9856,67.152,177555.0
2019-04-26 11:20:00,76.65,76.82,76.64,76.73,260922.0,67.1432,67.2922,67.1345,67.2133,260922.0
2019-04-26 11:30:00,76.73,76.84,76.58,76.77,140774.0,67.2133,67.3097,67.0819,67.2484,140774.0
2019-04-26 11:40:00,76.76,76.95,76.71,76.8,232974.0,67.2396,67.406,67.1958,67.2746,232974.0
2019-04-26 11:50:00,76.81,76.87,76.76,76.81,147760.0,67.2834,67.336,67.2396,67.2834,147760.0
2019-04-26 12:00:00,76.81,76.81,76.5,76.77,177250.0,67.2834,67.2834,67.0118,67.2484,177250.0
2019-04-26 12:10:00,76.77,76.8,76.61,76.67,149255.0,67.2484,67.2746,67.1082,67.1608,149255.0
2019-04-26 12:20:00,76.67,76.7,76.49,76.66,199316.0,67.1608,67.187,67.0031,67.152,199316.0
2019-04-26 12:30:00,76.65,76.92,76.65,76.85,171262.0,67.1432,67.3798,67.1432,67.3184,171262.0
2019-04-26 12:40:00,76.85,76.99,76.77,76.78,123408.0,67.3184,67.4411,67.2484,67.2571,123408.0
2019-04-26 12:50:00,76.79,76.94,76.78,76.83,180265.0,67.2659,67.3973,67.2571,67.3009,180265.0
2019-04-26 13:00:00,76.83,76.86,76.7,76.8,126066.0,67.3009,67.3272,67.187,67.2746,126066.0
2019-04-26 13:10:00,76.8,76.84,76.67,76.84,79489.0,67.2746,67.3097,67.1608,67.3097,79489.0
2019-04-26 13:20:00,76.84,76.84,76.65,76.75,87069.0,67.3097,67.3097,67.1432,67.2308,87069.0
2019-04-26 13:30:00,76.76,76.81,76.74,76.79,70302.0,67.2396,67.2834,67.2221,67.2659,70302.0
2019-04-26 13:40:00,76.78,76.93,76.73,76.93,251198.0,67.2571,67.3885,67.2133,67.3885,251198.0
2019-04-26 13:50:00,76.93,76.98,76.89,76.95,176969.0,67.3885,67.4323,67.3535,67.406,176969.0
2019-04-26 14:00:00,76.95,77.12,76.91,77.08,417252.0,67.406,67.5549,67.371,67.5199,417252.0
2019-04-26 14:10:00,77.08,77.1,76.93,77.0,227709.0,67.5199,67.5374,67.3885,67.4498,227709.0
2019-04-26 14:20:00,77.0,77.06,76.96,76.97,125835.0,67.4498,67.5024,67.4148,67.4236,125835.0
2019-04-26 14:30:00,76.98,77.16,76.96,77.12,204998.0,67.4323,67.59,67.4148,67.5549,204998.0
2019-04-26 14:40:00,77.13,77.37,77.13,77.34,188458.0,67.5637,67.7739,67.5637,67.7477,188458.0
2019-04-26 14:50:00,77.35,77.45,77.21,77.25,255856.0,67.7564,67.844,67.6338,67.6688,255856.0
2019-04-26 15:00:00,77.25,77.33,77.18,77.31,258443.0,67.6688,67.7389,67.6075,67.7214,258443.0
2019-04-26 15:10:00,77.32,77.34,77.21,77.23,225049.0,67.7301,67.7477,67.6338,67.6513,225049.0
2019-04-26 15:20:00,77.23,77.27,77.2,77.24,193538.0,67.6513,67.6863,67.625,67.6601,193538.0
2019-04-26 15:30:00,77.23,77.34,77.12,77.31,289633.0,67.6513,67.7477,67.5549,67.7214,289633.0
2019-04-26 15:40:00,77.31,77.34,77.15,77.23,396602.0,67.7214,67.7477,67.5812,67.6513,396602.0
2019-04-26 15:50:00,77.24,77.52,77.1,77.51,1188589.0,67.6601,67.9053,67.5374,67.8966,1188589.0
2019-04-29 09:30:00,77.45,77.67,77.03,77.18,242439.0,67.844,68.0367,67.4761,67.6075,242439.0
2019-04-29 09:40:00,77.16,77.17,76.9,76.94,144651.0,67.59,67.5987,67.3622,67.3973,144651.0
2019-04-29 09:50:00,76.94,76.95,76.72,76.77,140891.0,67.3973,67.406,67.2046,67.2484,140891.0
2019-04-29 10:00:00,76.78,76.81,76.59,76.71,159725.0,67.2571,67.2834,67.0907,67.1958,159725.0
2019-04-29 10:10:00,76.71,76.81,76.68,76.81,105577.0,67.1958,67.2834,67.1695,67.2834,105577.0
2019-04-29 10:20:00,76.82,76.96,76.78,76.95,132387.0,67.2922,67.4148,67.2571,67.406,132387.0
2019-04-29 10:30:00,76.95,76.97,76.88,76.94,87669.0,67.406,67.4236,67.3447,67.3973,87669.0
2019-04-29 10:40:00,76.95,77.09,76.82,77.09,140229.0,67.406,67.5287,67.2922,67.5287,140229.0
2019-04-29 10:50:00,77.09,77.12,76.98,77.06,86714.0,67.5287,67.5549,67.4323,67.5024,86714.0
2019-04-29 11:00:00,77.06,77.18,77.02,77.17,70013.0,67.5024,67.6075,67.4674,67.5987,70013.0
2019-04-29 11:10:00,77.17,77.18,77.05,77.09,61423.0,67.5987,67.6075,67.4936,67.5287,61423.0
2019-04-29 11:20:00,77.09,77.12,76.98,77.01,62381.0,67.5287,67.5549,67.4323,67.4586,62381.0
2019-04-29 11:30:00,77.01,77.1,77.0,77.06,66134.0,67.4586,67.5374,67.4498,67.5024,66134.0
2019-04-29 11:40:00,77.05,77.11,77.01,77.09,73013.0,67.4936,67.5462,67.4586,67.5287,73013.0
2019-04-29 11:50:00,77.08,77.16,77.08,77.09,61853.0,67.5199,67.59,67.5199,67.5287,61853.0
2019-04-29 12:00:00,77.09,77.1,77.01,77.05,70085.0,67.5287,67.5374,67.4586,67.4936,70085.0
2019-04-29 12:10:00,77.05,77.05,76.96,76.98,64476.0,67.4936,67.4936,67.4148,67.4323,64476.0
2019-04-29 12:20:00,76.98,77.01,76.94,76.95,70461.0,67.4323,67.4586,67.3973,67.406,70461.0
2019-04-29 12:30:00,76.95,77.04,76.94,77.02,47345.0,67.406,67.4849,67.3973,67.4674,47345.0
2019-04-29 12:40:00,77.03,77.07,77.02,77.04,58357.0,67.4761,67.5112,67.4674,67.4849,58357.0
2019-04-29 12:50:00,77.05,77.12,77.0,77.01,76690.0,67.4936,67.5549,67.4498,67.4586,76690.0
2019-04-29 13:00:00,77.01,77.03,76.97,76.98,43155.0,67.4586,67.4761,67.4236,67.4323,43155.0
2019-04-29 13:10:00,76.99,77.0,76.9,76.91,70032.0,67.4411,67.4498,67.3622,67.371,70032.0
2019-04-29 13:20:00,76.92,76.93,76.87,76.9,65861.0,67.3798,67.3885,67.336,67.3622,65861.0
2019-04-29 13:30:00,76.9,76.97,76.89,76.94,89454.0,67.3622,67.4236,67.3535,67.3973,89454.0
2019-04-29 13:40:00,76.94,76.94,76.8,76.81,73165.0,67.3973,67.3973,67.2746,67.2834,73165.0
2019-04-29 13:50:00,76.81,76.92,76.8,76.91,99688.0,67.2834,67.3798,67.2746,67.371,99688.0
2019-04-29 14:00:00,76.91,76.93,76.88,76.92,61206.0,67.371,67.3885,67.3447,67.3798,61206.0
2019-04-29 14:10:00,76.92,77.02,76.87,77.02,87056.0,67.3798,67.4674,67.336,67.4674,87056.0
2019-04-29 14:20:00,77.02,77.02,76.97,76.99,51273.0,67.4674,67.4674,67.4236,67.4411,51273.0
2019-04-29 14:30:00,77.0,77.04,76.97,77.02,76952.0,67.4498,67.4849,67.4236,67.4674,76952.0
2019-04-29 14:40:00,77.03,77.07,77.0,77.03,210562.0,67.4761,67.5112,67.4498,67.4761,210562.0
2019-04-29 14:50:00,77.03,77.08,77.01,77.01,128311.0,67.4761,67.5199,67.4586,67.4586,128311.0
2019-04-29 15:00:00,77.02,77.09,76.99,77.0,109044.0,67.4674,67.5287,67.4411,67.4498,109044.0
2019-04-29 15:10:00,77.0,77.02,76.96,76.98,75903.0,67.4498,67.4674,67.4148,67.4323,75903.0
2019-04-29 15:20:00,76.98,77.01,76.95,77.0,86976.0,67.4323,67.4586,67.406,67.4498,86976.0
2019-04-29 15:30:00,76.99,77.11,76.99,77.0,223795.0,67.4411,67.5462,67.4411,67.4498,223795.0
2019-04-29 15:40:00,77.0,77.01,76.91,76.94,163747.0,67.4498,67.4586,67.371,67.3973,163747.0
2019-04-29 15:50:00,76.94,76.95,76.87,76.88,337622.0,67.3973,67.406,67.336,67.3447,337622.0
2019-04-30 09:30:00,77.01,77.03,76.69,76.91,236730.0,67.4586,67.4761,67.1783,67.371,236730.0
2019-04-30 09:40:00,76.92,76.95,76.69,76.75,159620.0,67.3798,67.406,67.1783,67.2308,159620.0
2019-04-30 09:50:00,76.75,77.09,76.72,77.06,113556.0,67.2308,67.5287,67.2046,67.5024,113556.0
2019-04-30 10:00:00,77.06,77.17,76.96,77.14,160386.0,67.5024,67.5987,67.4148,67.5725,160386.0
2019-04-30 10:10:00,77.14,77.19,77.06,77.07,104165.0,67.5725,67.6163,67.5024,67.5112,104165.0
2019-04-30 10:20:00,77.07,77.12,76.95,76.97,111899.0,67.5112,67.5549,67.406,67.4236,111899.0
2019-04-30 10:30:00,76.97,77.15,76.96,77.1,153738.0,67.4236,67.5812,67.4148,67.5374,153738.0
2019-04-30 10:40:00,77.1,77.15,77.06,77.14,131203.0,67.5374,67.5812,67.5024,67.5725,131203.0
2019-04-30 10:50:00,77.14,77.23,77.09,77.2,204467.0,67.5725,67.6513,67.5287,67.625,204467.0
2019-04-30 11:00:00,77.21,77.21,77.01,77.1,90868.0,67.6338,67.6338,67.4586,67.5374,90868.0
2019-04-30 11:10:00,77.1,77.15,76.99,77.11,84224.0,67.5374,67.5812,67.4411,67.5462,84224.0
2019-04-30 11:20:00,77.11,77.35,77.1,77.29,279928.0,67.5462,67.7564,67.5374,67.7039,279928.0
2019-04-30 11:30:00,77.3,77.49,77.28,77.34,237639.0,67.7126,67.8791,67.6951,67.7477,237639.0
2019-04-30 11:40:00,77.35,77.47,77.15,77.4,346056.0,67.7564,67.8615,67.5812,67.8002,346056.0
2019-04-30 11:50:00,77.4,77.58,77.37,77.53,175498.0,67.8002,67.9579,67.7739,67.9141,175498.0
2019-04-30 12:00:00,77.52,77.6,77.48,77.59,123159.0,67.9053,67.9754,67.8703,67.9667,123159.0
2019-04-30 12:10:00,77.6,77.67,77.56,77.59,156295.0,67.9754,68.0367,67.9404,67.9667,156295.0
2019-04-30 12:20:00,77.58,77.63,77.57,77.59,68960.0,67.9579,68.0017,67.9491,67.9667,68960.0
2019-04-30 12:30:00,77.59,77.62,77.51,77.59,68678.0,67.9667,67.9929,67.8966,67.9667,68678.0
2019-04-30 12:40:00,77.6,77.77,77.59,77.65,145960.0,67.9754,68.1243,67.9667,68.0192,145960.0
2019-04-30 12:50:00,77.65,77.66,77.6,77.63,48866.0,68.0192,68.028,67.9754,68.0017,48866.0
2019-04-30 13:00:00,77.64,77.72,77.61,77.61,79597.0,68.0105,68.0805,67.9842,67.9842,79597.0
2019-04-30 13:10:00,77.61,77.64,77.59,77.6,45956.0,67.9842,68.0105,67.9667,67.9754,45956.0
2019-04-30 13:20:00,77.6,77.61,77.55,77.56,97492.0,67.9754,67.9842,67.9316,67.9404,97492.0
2019-04-30 13:30:00,77.56,77.61,77.55,77.59,90612.0,67.9404,67.9842,67.9316,67.9667,90612.0
2019-04-30 13:40:00,77.59,77.66,77.58,77.6,117959.0,67.9667,68.028,67.9579,67.9754,117959.0
2019-04-30 13:50:00,77.6,77.63,77.55,77.63,66851.0,67.9754,68.0017,67.9316,68.0017,66851.0
2019-04-30 14:00:00,77.63,77.73,77.62,77.64,101091.0,68.0017,68.0893,67.9929,68.0105,101091.0
2019-04-30 14:10:00,77.64,77.79,77.64,77.75,90859.0,68.0105,68.1419,68.0105,68.1068,90859.0
2019-04-30 14:20:00,77.75,77.79,77.72,77.76,106338.0,68.1068,68.1419,68.0805,68.1156,106338.0
2019-04-30 14:30:00,77.76,77.76,77.63,77.68,70259.0,68.1156,68.1156,68.0017,68.0455,70259.0
2019-04-30 14:40:00,77.67,77.68,77.52,77.53,90990.0,68.0367,68.0455,67.9053,67.9141,90990.0
2019-04-30 14:50:00,77.53,77.54,77.41,77.48,142849.0,67.9141,67.9229,67.809,67.8703,142849.0
2019-04-30 15:00:00,77.48,77.58,77.48,77.51,207984.0,67.8703,67.9579,67.8703,67.8966,207984.0
2019-04-30 15:10:00,77.51,77.59,77.5,77.56,143896.0,67.8966,67.9667,67.8878,67.9404,143896.0
2019-04-30 15:20:00,77.56,77.64,77.51,77.55,72340.0,67.9404,68.0105,67.8966,67.9316,72340.0
2019-04-30 15:30:00,77.54,77.61,77.53,77.56,131006.0,67.9229,67.9842,67.9141,67.9404,131006.0
2019-04-30 15:40:00,77.57,77.63,77.46,77.62,180698.0,67.9491,68.0017,67.8528,67.9929,180698.0
2019-04-30 15:50:00,77.62,77.73,77.56,77.69,577543.0,67.9929,68.0893,67.9404,68.0543,577543.0
2019-05-01 09:30:00,77.67,77.79,77.46,77.53,248740.0,68.0367,68.1419,67.8528,67.9141,248740.0
2019-05-01 09:40:00,77.54,77.55,77.39,77.42,115321.0,67.9229,67.9316,67.7915,67.8177,115321.0
2019-05-01 09:50:00,77.43,77.55,77.37,77.52,93458.0,67.8265,67.9316,67.7739,67.9053,93458.0
2019-05-01 10:00:00,77.51,77.64,77.41,77.56,105059.0,67.8966,68.0105,67.809,67.9404,105059.0
2019-05-01 10:10:00,77.56,77.65,77.54,77.56,100743.0,67.9404,68.0192,67.9229,67.9404,100743.0
2019-05-01 10:20:00,77.57,77.59,77.51,77.54,50280.0,67.9491,67.9667,67.8966,67.9229,50280.0
2019-05-01 10:30:00,77.54,77.57,77.51,77.52,89222.0,67.9229,67.9491,67.8966,67.9053,89222.0
2019-05-01 10:40:00,77.52,77.56,77.47,77.56,94500.0,67.9053,67.9404,67.8615,67.9404,94500.0
2019-05-01 10:50:00,77.56,77.62,77.5,77.6,97770.0,67.9404,67.9929,67.8878,67.9754,97770.0
2019-05-01 11:00:00,77.61,77.63,77.52,77.57,214583.0,67.9842,68.0017,67.9053,67.9491,214583.0
2019-05-01 11:10:00,77.58,77.73,77.57,77.62,100506.0,67.9579,68.0893,67.9491,67.9929,100506.0
2019-05-01 11:20:00,77.62,77.67,77.59,77.63,58301.0,67.9929,68.0367,67.9667,68.0017,58301.0
2019-05-01 11:30:00,77.64,77.75,77.6,77.74,63126.0,68.0105,68.1068,67.9754,68.0981,63126.0
2019-05-01 11:40:00,77.74,77.86,77.72,77.84,129516.0,68.0981,68.2032,68.0805,68.1856,129516.0
2019-05-01 11:50:00,77.84,77.97,77.83,77.97,81489.0,68.1856,68.2995,68.1769,68.2995,81489.0
2019-05-01 12:00:00,77.97,77.98,77.86,77.86,113174.0,68.2995,68.3083,68.2032,68.2032,113174.0
2019-05-01 12:10:00,77.87,77.88,77.74,77.74,117417.0,68.2119,68.2207,68.0981,68.0981,117417.0
2019-05-01 12:20:00,77.74,77.8,77.72,77.8,50575.0,68.0981,68.1506,68.0805,68.1506,50575.0
2019-05-01 12:30:00,77.8,77.82,77.76,77.79,52429.0,68.1506,68.1681,68.1156,68.1419,52429.0
2019-05-01 12:40:00,77.79,77.8,77.72,77.75,75952.0,68.1419,68.1506,68.0805,68.1068,75952.0
2019-05-01 12:50:00,77.74,77.75,77.7,77.71,71736.0,68.0981,68.1068,68.063,68.0718,71736.0
2019-05-01 13:00:00,77.72,77.83,77.69,77.69,112131.0,68.0805,68.1769,68.0543,68.0543,112131.0
2019-05-01 13:10:00,77.7,77.7,77.52,77.53,122274.0,68.063,68.063,67.9053,67.9141,122274.0
2019-05-01 13:20:00,77.54,77.57,77.53,77.56,72070.0,67.9229,67.9491,67.9141,67.9404,72070.0
2019-05-01 13:30:00,77.56,77.67,77.51,77.67,146183.0,67.9404,68.0367,67.8966,68.0367,146183.0
2019-05-01 13:40:00,77.67,77.71,77.64,77.67,78857.0,68.0367,68.0718,68.0105,68.0367,78857.0
2019-05-01 13:50:00,77.68,77.86,77.65,77.85,81637.0,68.0455,68.2032,68.0192,68.1944,81637.0
2019-05-01 14:00:00,77.85,78.15,77.82,78.14,258666.0,68.1944,68.4572,68.1681,68.4484,258666.0
2019-05-01 14:10:00,78.14,78.15,78.06,78.12,108175.0,68.4484,68.4572,68.3784,68.4309,108175.0
2019-05-01 14:20:00,78.12,78.12,78.02,78.06,120214.0,68.4309,68.4309,68.3433,68.3784,120214.0
2019-05-01 14:30:00,78.06,78.11,77.72,77.72,191142.0,68.3784,68.4222,68.0805,68.0805,191142.0
2019-05-01 14:40:00,77.7,77.77,77.61,77.72,130829.0,68.063,68.1243,67.9842,68.0805,130829.0
2019-05-01 14:50:00,77.73,77.89,77.65,77.8,154215.0,68.0893,68.2294,68.0192,68.1506,154215.0
2019-05-01 15:00:00,77.8,77.84,77.69,77.79,173977.0,68.1506,68.1856,68.0543,68.1419,173977.0
2019-05-01 15:10:00,77.78,77.85,77.78,77.83,138462.0,68.1331,68.1944,68.1331,68.1769,138462.0
2019-05-01 15:20:00,77.84,77.84,77.59,77.69,219609.0,68.1856,68.1856,67.9667,68.0543,219609.0
2019-05-01 15:30:00,77.68,77.69,77.57,77.64,162148.0,68.0455,68.0543,67.9491,68.0105,162148.0
2019-05-01 15:40:00,77.63,77.68,77.56,77.57,213509.0,68.0017,68.0455,67.9404,67.9491,213509.0
2019-05-01 15:50:00,77.58,77.6,77.45,77.51,385899.0,67.9579,67.9754,67.844,67.8966,385899.0
2019-05-02 09:30:00,77.66,77.76,77.5,77.54,244230.0,68.028,68.1156,67.8878,67.9229,244230.0
2019-05-02 09:40:00,77.53,77.62,77.36,77.39,109556.0,67.9141,67.9929,67.7652,67.7915,109556.0
2019-05-02 09:50:00,77.38,77.45,77.32,77.4,97218.0,67.7827,67.844,67.7301,67.8002,97218.0
2019-05-02 10:00:00,77.42,77.6,77.41,77.53,111549.0,67.8177,67.9754,67.809,67.9141,111549.0
2019-05-02 10:10:00,77.54,77.6,77.44,77.51,98645.0,67.9229,67.9754,67.8353,67.8966,98645.0
2019-05-02 10:20:00,77.52,77.55,77.36,77.39,72244.0,67.9053,67.9316,67.7652,67.7915,72244.0
2019-05-02 10:30:00,77.39,77.41,77.29,77.35,87349.0,67.7915,67.809,67.7039,67.7564,87349.0
2019-05-02 10:40:00,77.35,77.35,77.2,77.21,90507.0,67.7564,67.7564,67.625,67.6338,90507.0
2019-05-02 10:50:00,77.21,77.23,77.1,77.11,81228.0,67.6338,67.6513,67.5374,67.5462,81228.0
2019-05-02 11:00:00,77.11,77.24,77.1,77.23,73067.0,67.5462,67.6601,67.5374,67.6513,73067.0
2019-05-02 11:10:00,77.23,77.23,76.95,76.96,179550.0,67.6513,67.6513,67.406,67.4148,179550.0
2019-05-02 11:20:00,76.96,76.97,76.76,76.78,181326.0,67.4148,67.4236,67.2396,67.2571,181326.0
2019-05-02 11:30:00,76.78,77.0,76.78,76.92,172960.0,67.2571,67.4498,67.2571,67.3798,172960.0
2019-05-02 11:40:00,76.91,76.99,76.75,76.85,225803.0,67.371,67.4411,67.2308,67.3184,225803.0
2019-05-02 11:50:00,76.86,76.95,76.8,76.92,164083.0,67.3272,67.406,67.2746,67.3798,164083.0
2019-05-02 12:00:00,76.92,77.0,76.83,76.99,157835.0,67.3798,67.4498,67.3009,67.4411,157835.0
2019-05-02 12:10:00,76.99,77.06,76.94,77.01,89638.0,67.4411,67.5024,67.3973,67.4586,89638.0
2019-05-02 12:20:00,77.01,77.12,77.0,77.06,86740.0,67.4586,67.5549,67.4498,67.5024,86740.0
2019-05-02 12:30:00,77.06,77.2,77.06,77.17,191227.0,67.5024,67.625,67.5024,67.5987,191227.0
2019-05-02 12:40:00,77.18,77.18,76.98,77.05,108625.0,67.6075,67.6075,67.4323,67.4936,108625.0
2019-05-02 12:50:00,77.05,77.14,77.0,77.11,82499.0,67.4936,67.5725,67.4498,67.5462,82499.0
2019-05-02 13:00:00,77.11,77.11,76.94,77.09,96333.0,67.5462,67.5462,67.3973,67.5287,96333.0
2019-05-02 13:10:00,77.09,77.26,77.09,77.2,108664.0,67.5287,67.6776,67.5287,67.625,108664.0
2019-05-02 13:20:00,77.19,77.3,77.19,77.28,78858.0,67.6163,67.7126,67.6163,67.6951,78858.0
2019-05-02 13:30:00,77.27,77.41,77.23,77.34,75109.0,67.6863,67.809,67.6513,67.7477,75109.0
2019-05-02 13:40:00,77.34,77.38,77.26,77.32,74881.0,67.7477,67.7827,67.6776,67.7301,74881.0
2019-05-02 13:50:00,77.32,77.44,77.32,77.38,108113.0,67.7301,67.8353,67.7301,67.7827,108113.0
2019-05-02 14:00:00,77.39,77.52,77.38,77.41,89279.0,67.7915,67.9053,67.7827,67.809,89279.0
2019-05-02 14:10:00,77.41,77.52,77.39,77.43,89096.0,67.809,67.9053,67.7915,67.8265,89096.0
2019-05-02 14:20:00,77.42,77.54,77.41,77.47,96479.0,67.8177,67.9229,67.809,67.8615,96479.0
2019-05-02 14:30:00,77.47,77.52,77.39,77.39,94132.0,67.8615,67.9053,67.7915,67.7915,94132.0
2019-05-02 14:40:00,77.39,77.4,77.21,77.24,123656.0,67.7915,67.8002,67.6338,67.6601,123656.0
2019-05-02 14:50:00,77.22,77.37,77.19,77.32,102451.0,67.6425,67.7739,67.6163,67.7301,102451.0
2019-05-02 15:00:00,77.31,77.42,77.31,77.34,93842.0,67.7214,67.8177,67.7214,67.7477,93842.0
2019-05-02 15:10:00,77.35,77.4,77.31,77.38,90793.0,67.7564,67.8002,67.7214,67.7827,90793.0
2019-05-02 15:20:00,77.37,77.45,77.36,77.44,95367.0,67.7739,67.844,67.7652,67.8353,95367.0
2019-05-02 15:30:00,77.43,77.48,77.36,77.38,146711.0,67.8265,67.8703,67.7652,67.7827,146711.0
2019-05-02 15:40:00,77.39,77.4,77.31,77.36,160891.0,67.7915,67.8002,67.7214,67.7652,160891.0
2019-05-02 15:50:00,77.36,77.47,77.34,77.46,493997.0,67.7652,67.8615,67.7477,67.8528,493997.0
2019-05-03 09:30:00,77.59,77.75,77.34,77.58,212045.0,67.9667,68.1068,67.7477,67.9579,212045.0
2019-05-03 09:40:00,77.59,77.67,77.5,77.58,106094.0,67.9667,68.0367,67.8878,67.9579,106094.0
2019-05-03 09:50:00,77.58,77.61,77.49,77.52,79542.0,67.9579,67.9842,67.8791,67.9053,79542.0
2019-05-03 10:00:00,77.5,77.67,77.47,77.51,105916.0,67.8878,68.0367,67.8615,67.8966,105916.0
2019-05-03 10:10:00,77.51,77.53,77.41,77.5,156441.0,67.8966,67.9141,67.809,67.8878,156441.0
2019-05-03 10:20:00,77.5,77.57,77.42,77.48,104542.0,67.8878,67.9491,67.8177,67.8703,104542.0
2019-05-03 10:30:00,77.49,77.69,77.49,77.66,66722.0,67.8791,68.0543,67.8791,68.028,66722.0
2019-05-03 10:40:00,77.67,77.82,77.66,77.78,94091.0,68.0367,68.1681,68.028,68.1331,94091.0
2019-05-03 10:50:00,77.79,77.94,77.77,77.91,120089.0,68.1419,68.2732,68.1243,68.247,120089.0
2019-05-03 11:00:00,77.91,78.0,77.9,77.94,97635.0,68.247,68.3258,68.2382,68.2732,97635.0
2019-05-03 11:10:00,77.95,77.99,77.89,77.91,95212.0,68.282,68.317,68.2294,68.247,95212.0
2019-05-03 11:20:00,77.91,77.94,77.8,77.94,80076.0,68.247,68.2732,68.1506,68.2732,80076.0
2019-05-03 11:30:00,77.94,77.98,77.9,77.94,90478.0,68.2732,68.3083,68.2382,68.2732,90478.0
2019-05-03 11:40:00,77.94,77.99,77.93,77.97,69064.0,68.2732,68.317,68.2645,68.2995,69064.0
2019-05-03 11:50:00,77.97,78.1,77.96,78.05,130963.0,68.2995,68.4134,68.2908,68.3696,130963.0
2019-05-03 12:00:00,78.06,78.14,78.02,78.13,69069.0,68.3784,68.4484,68.3433,68.4397,69069.0
2019-05-03 12:10:00,78.13,78.16,78.09,78.14,45391.0,68.4397,68.466,68.4046,68.4484,45391.0
2019-05-03 12:20:00,78.14,78.15,78.07,78.15,45651.0,68.4484,68.4572,68.3871,68.4572,45651.0
2019-05-03 12:30:00,78.14,78.2,78.14,78.16,73884.0,68.4484,68.501,68.4484,68.466,73884.0
2019-05-03 12:40:00,78.15,78.17,78.12,78.15,38663.0,68.4572,68.4747,68.4309,68.4572,38663.0
2019-05-03 12:50:00,78.14,78.15,78.11,78.13,62831.0,68.4484,68.4572,68.4222,68.4397,62831.0
2019-05-03 13:00:00,78.13,78.15,78.12,78.13,50182.0,68.4397,68.4572,68.4309,68.4397,50182.0
2019-05-03 13:10:00,78.13,78.25,78.12,78.23,113463.0,68.4397,68.5448,68.4309,68.5273,113463.0
2019-05-03 13:20:00,78.23,78.29,78.2,78.29,76922.0,68.5273,68.5798,68.501,68.5798,76922.0
2019-05-03 13:30:00,78.29,78.33,78.27,78.33,93078.0,68.5798,68.6149,68.5623,68.6149,93078.0
2019-05-03 13:40:00,78.32,78.34,78.3,78.33,46375.0,68.6061,68.6236,68.5886,68.6149,46375.0
2019-05-03 13:50:00,78.33,78.38,78.32,78.38,69912.0,68.6149,68.6587,68.6061,68.6587,69912.0
2019-05-03 14:00:00,78.37,78.38,78.31,78.34,64307.0,68.6499,68.6587,68.5974,68.6236,64307.0
2019-05-03 14:10:00,78.33,78.36,78.33,78.34,63376.0,68.6149,68.6412,68.6149,68.6236,63376.0
2019-05-03 14:20:00,78.34,78.35,78.29,78.34,77459.0,68.6236,68.6324,68.5798,68.6236,77459.0
2019-05-03 14:30:00,78.34,78.37,78.32,78.35,54972.0,68.6236,68.6499,68.6061,68.6324,54972.0
2019-05-03 14:40:00,78.35,78.4,78.32,78.36,72704.0,68.6324,68.6762,68.6061,68.6412,72704.0
2019-05-03 14:50:00,78.35,78.35,78.24,78.24,63131.0,68.6324,68.6324,68.536,68.536,63131.0
2019-05-03 15:00:00,78.23,78.27,78.2,78.25,99320.0,68.5273,68.5623,68.501,68.5448,99320.0
2019-05-03 15:10:00,78.25,78.26,78.2,78.2,84486.0,68.5448,68.5536,68.501,68.501,84486.0
2019-05-03 15:20:00,78.2,78.22,78.18,78.2,115722.0,68.501,68.5185,68.4835,68.501,115722.0
2019-05-03 15:30:00,78.2,78.24,78.13,78.18,144672.0,68.501,68.536,68.4397,68.4835,144672.0
2019-05-03 15:40:00,78.18,78.22,78.11,78.21,159465.0,68.4835,68.5185,68.4222,68.5098,159465.0
2019-05-03 15:50:00,78.21,78.22,78.03,78.06,379194.0,68.5098,68.5185,68.3521,68.3784,379194.0
2019-05-06 09:30:00,77.2,77.58,77.02,77.42,346267.0,67.625,67.9579,67.4674,67.8177,346267.0
2019-05-06 09:40:00,77.4,77.46,77.21,77.23,155587.0,67.8002,67.8528,67.6338,67.6513,155587.0
2019-05-06 09:50:00,77.21,77.73,77.14,77.65,240800.0,67.6338,68.0893,67.5725,68.0192,240800.0
2019-05-06 10:00:00,77.67,77.69,77.52,77.58,148380.0,68.0367,68.0543,67.9053,67.9579,148380.0
2019-05-06 10:10:00,77.58,77.66,77.44,77.47,101152.0,67.9579,68.028,67.8353,67.8615,101152.0
2019-05-06 10:20:00,77.47,77.56,77.33,77.56,105817.0,67.8615,67.9404,67.7389,67.9404,105817.0
2019-05-06 10:30:00,77.55,77.76,77.52,77.55,127747.0,67.9316,68.1156,67.9053,67.9316,127747.0
2019-05-06 10:40:00,77.55,77.77,77.53,77.73,97341.0,67.9316,68.1243,67.9141,68.0893,97341.0
2019-05-06 10:50:00,77.73,77.78,77.68,77.74,178979.0,68.0893,68.1331,68.0455,68.0981,178979.0
2019-05-06 11:00:00,77.73,77.8,77.69,77.7,144762.0,68.0893,68.1506,68.0543,68.063,144762.0
2019-05-06 11:10:00,77.71,77.72,77.62,77.67,108088.0,68.0718,68.0805,67.9929,68.0367,108088.0
2019-05-06 11:20:00,77.68,77.79,77.68,77.69,112318.0,68.0455,68.1419,68.0455,68.0543,112318.0
2019-05-06 11:30:00,77.69,77.76,77.6,77.76,143019.0,68.0543,68.1156,67.9754,68.1156,143019.0
2019-05-06 11:40:00,77.76,77.9,77.76,77.89,86305.0,68.1156,68.2382,68.1156,68.2294,86305.0
2019-05-06 11:50:00,77.89,77.89,77.77,77.79,91817.0,68.2294,68.2294,68.1243,68.1419,91817.0
2019-05-06 12:00:00,77.8,77.8,77.69,77.71,77946.0,68.1506,68.1506,68.0543,68.0718,77946.0
2019-05-06 12:10:00,77.7,77.72,77.63,77.7,56180.0,68.063,68.0805,68.0017,68.063,56180.0
2019-05-06 12:20:00,77.69,77.7,77.61,77.62,55151.0,68.0543,68.063,67.9842,67.9929,55151.0
2019-05-06 12:30:00,77.62,77.77,77.62,77.73,63951.0,67.9929,68.1243,67.9929,68.0893,63951.0
2019-05-06 12:40:00,77.74,77.78,77.66,77.71,144205.0,68.0981,68.1331,68.028,68.0718,144205.0
2019-05-06 12:50:00,77.71,77.72,77.6,77.62,65492.0,68.0718,68.0805,67.9754,67.9929,65492.0
2019-05-06 13:00:00,77.62,77.69,77.58,77.66,74441.0,67.9929,68.0543,67.9579,68.028,74441.0
2019-05-06 13:10:00,77.66,77.68,77.64,77.66,49186.0,68.028,68.0455,68.0105,68.028,49186.0
2019-05-06 13:20:00,77.66,77.81,77.64,77.77,101580.0,68.028,68.1594,68.0105,68.1243,101580.0
2019-05-06 13:30:00,77.78,77.78,77.66,77.69,66704.0,68.1331,68.1331,68.028,68.0543,66704.0
2019-05-06 13:40:00,77.68,77.75,77.61,77.73,106634.0,68.0455,68.1068,67.9842,68.0893,106634.0
2019-05-06 13:50:00,77.73,77.82,77.73,77.8,66922.0,68.0893,68.1681,68.0893,68.1506,66922.0
2019-05-06 14:00:00,77.79,77.8,77.69,77.75,74526.0,68.1419,68.1506,68.0543,68.1068,74526.0
2019-05-06 14:10:00,77.75,77.76,77.68,77.72,79432.0,68.1068,68.1156,68.0455,68.0805,79432.0
2019-05-06 14:20:00,77.72,77.77,77.7,77.75,60429.0,68.0805,68.1243,68.063,68.1068,60429.0
2019-05-06 14:30:00,77.75,77.84,77.74,77.82,68043.0,68.1068,68.1856,68.0981,68.1681,68043.0
2019-05-06 14:40:00,77.82,77.91,77.8,77.9,77381.0,68.1681,68.247,68.1506,68.2382,77381.0
2019-05-06 14:50:00,77.9,77.95,77.88,77.93,85523.0,68.2382,68.282,68.2207,68.2645,85523.0
2019-05-06 15:00:00,77.93,77.99,77.91,77.95,98201.0,68.2645,68.317,68.247,68.282,98201.0
2019-05-06 15:10:00,77.95,78.0,77.89,77.98,96236.0,68.282,68.3258,68.2294,68.3083,96236.0
2019-05-06 15:20:00,77.98,78.04,77.95,77.95,109797.0,68.3083,68.3608,68.282,68.282,109797.0
2019-05-06 15:30:00,77.95,78.03,77.9,78.01,122039.0,68.282,68.3521,68.2382,68.3346,122039.0
2019-05-06 15:40:00,78.01,78.03,77.95,78.02,122325.0,68.3346,68.3521,68.282,68.3433,122325.0
2019-05-06 15:50:00,78.02,78.08,77.99,78.06,353702.0,68.3433,68.3959,68.317,68.3784,353702.0
2019-05-07 09:30:00,77.58,78.44,77.51,78.36,310545.0,67.9579,68.7112,67.8966,68.6412,310545.0
2019-05-07 09:40:00,78.36,78.47,78.22,78.22,166078.0,68.6412,68.7375,68.5185,68.5185,166078.0
2019-05-07 09:50:00,78.21,78.42,78.19,78.23,188916.0,68.5098,68.6937,68.4922,68.5273,188916.0
2019-05-07 10:00:00,78.23,78.28,78.08,78.25,145365.0,68.5273,68.5711,68.3959,68.5448,145365.0
2019-05-07 10:10:00,78.25,78.38,78.22,78.35,106886.0,68.5448,68.6587,68.5185,68.6324,106886.0
2019-05-07 10:20:00,78.36,78.72,78.32,78.71,215830.0,68.6412,68.9565,68.6061,68.9477,215830.0
2019-05-07 10:30:00,78.7,78.74,78.52,78.67,293082.0,68.939,68.974,68.7813,68.9127,293082.0
2019-05-07 10:40:00,78.66,78.67,78.52,78.58,177521.0,68.9039,68.9127,68.7813,68.8339,177521.0
2019-05-07 10:50:00,78.58,78.61,78.43,78.48,180421.0,68.8339,68.8601,68.7025,68.7463,180421.0
2019-05-07 11:00:00,78.48,78.49,78.29,78.39,171680.0,68.7463,68.755,68.5798,68.6674,171680.0
2019-05-07 11:10:00,78.38,78.42,78.26,78.34,110919.0,68.6587,68.6937,68.5536,68.6236,110919.0
2019-05-07 11:20:00,78.34,78.38,78.17,78.35,111375.0,68.6236,68.6587,68.4747,68.6324,111375.0
2019-05-07 11:30:00,78.36,78.52,78.28,78.4,183098.0,68.6412,68.7813,68.5711,68.6762,183098.0
2019-05-07 11:40:00,78.4,78.45,78.26,78.32,118478.0,68.6762,68.72,68.5536,68.6061,118478.0
2019-05-07 11:50:00,78.33,78.33,78.16,78.23,86830.0,68.6149,68.6149,68.466,68.5273,86830.0
2019-05-07 12:00:00,78.22,78.33,78.16,78.26,116093.0,68.5185,68.6149,68.466,68.5536,116093.0
2019-05-07 12:10:00,78.26,78.32,78.17,78.28,122126.0,68.5536,68.6061,68.4747,68.5711,122126.0
2019-05-07 12:20:00,78.28,78.43,78.25,78.41,147932.0,68.5711,68.7025,68.5448,68.685,147932.0
2019-05-07 12:30:00,78.42,78.44,78.27,78.29,76939.0,68.6937,68.7112,68.5623,68.5798,76939.0
2019-05-07 12:40:00,78.28,78.28,78.21,78.27,60502.0,68.5711,68.5711,68.5098,68.5623,60502.0
2019-05-07 12:50:00,78.27,78.35,78.17,78.17,85559.0,68.5623,68.6324,68.4747,68.4747,85559.0
2019-05-07 13:00:00,78.16,78.19,78.0,78.01,144430.0,68.466,68.4922,68.3258,68.3346,144430.0
2019-05-07 13:10:00,78.0,78.02,77.86,77.86,129801.0,68.3258,68.3433,68.2032,68.2032,129801.0
2019-05-07 13:20:00,77.85,77.86,77.76,77.77,108302.0,68.1944,68.2032,68.1156,68.1243,108302.0
2019-05-07 13:30:00,77.76,77.82,77.69,77.75,112702.0,68.1156,68.1681,68.0543,68.1068,112702.0
2019-05-07 13:40:00,77.75,77.8,77.62,77.78,100233.0,68.1068,68.1506,67.9929,68.1331,100233.0
2019-05-07 13:50:00,77.8,77.92,77.78,77.84,120657.0,68.1506,68.2557,68.1331,68.1856,120657.0
2019-05-07 14:00:00,77.83,77.96,77.75,77.91,127473.0,68.1769,68.2908,68.1068,68.247,127473.0
2019-05-07 14:10:00,77.91,77.93,77.77,77.86,96310.0,68.247,68.2645,68.1243,68.2032,96310.0
2019-05-07 14:20:00,77.85,77.92,77.72,77.74,94968.0,68.1944,68.2557,68.0805,68.0981,94968.0
2019-05-07 14:30:00,77.74,77.78,77.57,77.62,111093.0,68.0981,68.1331,67.9491,67.9929,111093.0
2019-05-07 14:40:00,77.63,77.72,77.56,77.57,108122.0,68.0017,68.0805,67.9404,67.9491,108122.0
2019-05-07 14:50:00,77.57,77.84,77.56,77.79,118665.0,67.9491,68.1856,67.9404,68.1419,118665.0
2019-05-07 15:00:00,77.8,77.81,77.6,77.68,141871.0,68.1506,68.1594,67.9754,68.0455,141871.0
2019-05-07 15:10:00,77.67,77.81,77.66,77.72,147939.0,68.0367,68.1594,68.028,68.0805,147939.0
2019-05-07 15:20:00,77.73,77.76,77.57,77.61,158025.0,68.0893,68.1156,67.9491,67.9842,158025.0
2019-05-07 15:30:00,77.6,77.63,77.42,77.47,264262.0,67.9754,68.0017,67.8177,67.8615,264262.0
2019-05-07 15:40:00,77.47,77.82,77.46,77.8,306084.0,67.8615,68.1681,67.8528,68.1506,306084.0
2019-05-07 15:50:00,77.81,77.97,77.76,77.96,456701.0,68.1594,68.2995,68.1156,68.2908,456701.0
2019-05-08 09:30:00,77.57,77.74,77.14,77.19,307241.0,68.2625,68.4121,67.8841,67.9281,307241.0
2019-05-08 09:40:00,77.2,77.53,77.12,77.4,206465.0,67.9369,68.2273,67.8665,68.1129,206465.0
2019-05-08 09:50:00,77.39,77.63,77.3,77.63,185910.0,68.1041,68.3153,68.0249,68.3153,185910.0
2019-05-08 10:00:00,77.63,77.78,77.53,77.67,146299.0,68.3153,68.4473,68.2273,68.3505,146299.0
2019-05-08 10:10:00,77.67,77.85,77.63,77.8,124577.0,68.3505,68.509,68.3153,68.465,124577.0
2019-05-08 10:20:00,77.8,77.84,77.65,77.73,141992.0,68.465,68.5002,68.3329,68.4033,141992.0
2019-05-08 10:30:00,77.74,77.78,77.62,77.68,138845.0,68.4121,68.4473,68.3065,68.3593,138845.0
2019-05-08 10:40:00,77.68,77.95,77.67,77.87,118558.0,68.3593,68.597,68.3505,68.5266,118558.0
2019-05-08 10:50:00,77.87,78.14,77.87,78.14,161838.0,68.5266,68.7642,68.5266,68.7642,161838.0
2019-05-08 11:00:00,78.14,78.25,77.98,78.03,204079.0,68.7642,68.861,68.6234,68.6674,204079.0
2019-05-08 11:10:00,78.03,78.17,78.0,78.06,186140.0,68.6674,68.7906,68.641,68.6938,186140.0
2019-05-08 11:20:00,78.06,78.18,78.0,78.14,128790.0,68.6938,68.7994,68.641,68.7642,128790.0
2019-05-08 11:30:00,78.14,78.2,77.92,77.94,134178.0,68.7642,68.817,68.5706,68.5882,134178.0
2019-05-08 11:40:00,77.94,78.18,77.94,78.18,87306.0,68.5882,68.7994,68.5882,68.7994,87306.0
2019-05-08 11:50:00,78.18,78.29,78.13,78.22,97837.0,68.7994,68.8962,68.7554,68.8346,97837.0
2019-05-08 12:00:00,78.23,78.25,78.13,78.2,170142.0,68.8434,68.861,68.7554,68.817,170142.0
2019-05-08 12:10:00,78.2,78.24,78.17,78.2,145258.0,68.817,68.8522,68.7906,68.817,145258.0
2019-05-08 12:20:00,78.21,78.34,78.16,78.34,83080.0,68.8258,68.9402,68.7818,68.9402,83080.0
2019-05-08 12:30:00,78.33,78.39,78.31,78.36,105825.0,68.9314,68.9842,68.9138,68.9578,105825.0
2019-05-08 12:40:00,78.36,78.48,78.35,78.4,81604.0,68.9578,69.0634,68.949,68.993,81604.0
2019-05-08 12:50:00,78.39,78.49,78.38,78.47,58378.0,68.9842,69.0722,68.9754,69.0546,58378.0
2019-05-08 13:00:00,78.49,78.53,78.41,78.45,82038.0,69.0722,69.1074,69.0018,69.037,82038.0
2019-05-08 13:10:00,78.45,78.46,78.36,78.38,84996.0,69.037,69.0458,68.9578,68.9754,84996.0
2019-05-08 13:20:00,78.38,78.46,78.36,78.45,70597.0,68.9754,69.0458,68.9578,69.037,70597.0
2019-05-08 13:30:00,78.44,78.46,78.33,78.38,68529.0,69.0282,69.0458,68.9314,68.9754,68529.0
2019-05-08 13:40:00,78.38,78.5,78.36,78.47,81974.0,68.9754,69.081,68.9578,69.0546,81974.0
2019-05-08 13:50:00,78.48,78.5,78.4,78.47,70312.0,69.0634,69.081,68.993,69.0546,70312.0
2019-05-08 14:00:00,78.48,78.5,78.42,78.45,68130.0,69.0634,69.081,69.0106,69.037,68130.0
2019-05-08 14:10:00,78.45,78.45,78.36,78.44,72563.0,69.037,69.037,68.9578,69.0282,72563.0
2019-05-08 14:20:00,78.44,78.56,78.43,78.53,105413.0,69.0282,69.1338,69.0194,69.1074,105413.0
2019-05-08 14:30:00,78.53,78.57,78.48,78.49,97846.0,69.1074,69.1426,69.0634,69.0722,97846.0
2019-05-08 14:40:00,78.49,78.58,78.49,78.56,127298.0,69.0722,69.1514,69.0722,69.1338,127298.0
2019-05-08 14:50:00,78.56,78.58,78.47,78.54,113579.0,69.1338,69.1514,69.0546,69.1162,113579.0
2019-05-08 15:00:00,78.55,78.64,78.51,78.55,217891.0,69.125,69.2042,69.0898,69.125,217891.0
2019-05-08 15:10:00,78.55,78.55,78.49,78.52,226763.0,69.125,69.125,69.0722,69.0986,226763.0
2019-05-08 15:20:00,78.52,78.61,78.47,78.51,234840.0,69.0986,69.1778,69.0546,69.0898,234840.0
2019-05-08 15:30:00,78.51,78.55,78.4,78.41,124235.0,69.0898,69.125,68.993,69.0018,124235.0
2019-05-08 15:40:00,78.4,78.41,78.24,78.26,182698.0,68.993,69.0018,68.8522,68.8698,182698.0
2019-05-08 15:50:00,78.25,78.26,77.95,78.04,572359.0,68.861,68.8698,68.597,68.6762,572359.0
2019-05-09 09:30:00,77.59,78.23,77.44,78.13,328799.0,68.2801,68.8434,68.1481,68.7554,328799.0
2019-05-09 09:40:00,78.13,78.14,77.8,77.84,203435.0,68.7554,68.7642,68.465,68.5002,203435.0
2019-05-09 09:50:00,77.84,77.9,77.69,77.87,170048.0,68.5002,68.553,68.3681,68.5266,170048.0
2019-05-09 10:00:00,77.86,77.9,77.63,77.7,187134.0,68.5178,68.553,68.3153,68.3769,187134.0
2019-05-09 10:10:00,77.7,77.87,77.67,77.86,107813.0,68.3769,68.5266,68.3505,68.5178,107813.0
2019-05-09 10:20:00,77.85,77.88,77.57,77.66,154158.0,68.509,68.5354,68.2625,68.3417,154158.0
2019-05-09 10:30:00,77.66,77.74,77.55,77.59,128061.0,68.3417,68.4121,68.2449,68.2801,128061.0
2019-05-09 10:40:00,77.58,77.84,77.55,77.78,125086.0,68.2713,68.5002,68.2449,68.4473,125086.0
2019-05-09 10:50:00,77.79,77.8,77.58,77.59,136909.0,68.4561,68.465,68.2713,68.2801,136909.0
2019-05-09 11:00:00,77.59,77.59,77.36,77.36,101228.0,68.2801,68.2801,68.0777,68.0777,101228.0
2019-05-09 11:10:00,77.35,77.64,77.34,77.57,88732.0,68.0689,68.3241,68.0601,68.2625,88732.0
2019-05-09 11:20:00,77.57,77.61,77.49,77.58,85578.0,68.2625,68.2977,68.1921,68.2713,85578.0
2019-05-09 11:30:00,77.58,77.74,77.58,77.66,71641.0,68.2713,68.4121,68.2713,68.3417,71641.0
2019-05-09 11:40:00,77.67,77.77,77.6,77.74,75410.0,68.3505,68.4385,68.2889,68.4121,75410.0
2019-05-09 11:50:00,77.74,77.87,77.67,77.85,69201.0,68.4121,68.5266,68.3505,68.509,69201.0
2019-05-09 12:00:00,77.85,77.89,77.71,77.86,86616.0,68.509,68.5442,68.3857,68.5178,86616.0
2019-05-09 12:10:00,77.86,77.99,77.85,77.86,80760.0,68.5178,68.6322,68.509,68.5178,80760.0
2019-05-09 12:20:00,77.86,78.07,77.82,77.95,202730.0,68.5178,68.7026,68.4826,68.597,202730.0
2019-05-09 12:30:00,77.94,78.14,77.94,78.08,245265.0,68.5882,68.7642,68.5882,68.7114,245265.0
2019-05-09 12:40:00,78.1,78.19,77.89,77.96,233154.0,68.729,68.8082,68.5442,68.6058,233154.0
2019-05-09 12:50:00,77.95,78.03,77.89,77.95,152666.0,68.597,68.6674,68.5442,68.597,152666.0
2019-05-09 13:00:00,77.98,78.04,77.87,77.87,118727.0,68.6234,68.6762,68.5266,68.5266,118727.0
2019-05-09 13:10:00,77.87,77.92,77.79,77.79,108085.0,68.5266,68.5706,68.4561,68.4561,108085.0
2019-05-09 13:20:00,77.8,77.89,77.78,77.8,96007.0,68.465,68.5442,68.4473,68.465,96007.0
2019-05-09 13:30:00,77.8,77.89,77.73,77.89,155172.0,68.465,68.5442,68.4033,68.5442,155172.0
2019-05-09 13:40:00,77.89,78.08,77.89,78.07,125754.0,68.5442,68.7114,68.5442,68.7026,125754.0
2019-05-09 13:50:00,78.07,78.08,77.9,77.91,108492.0,68.7026,68.7114,68.553,68.5618,108492.0
2019-05-09 14:00:00,77.92,77.98,77.82,77.87,58479.0,68.5706,68.6234,68.4826,68.5266,58479.0
2019-05-09 14:10:00,77.86,78.0,77.81,77.97,75733.0,68.5178,68.641,68.4738,68.6146,75733.0
2019-05-09 14:20:00,77.97,78.06,77.95,77.99,67361.0,68.6146,68.6938,68.597,68.6322,67361.0
2019-05-09 14:30:00,77.99,78.02,77.97,77.97,111221.0,68.6322,68.6586,68.6146,68.6146,111221.0
2019-05-09 14:40:00,77.98,78.03,77.89,77.9,93246.0,68.6234,68.6674,68.5442,68.553,93246.0
2019-05-09 14:50:00,77.9,77.96,77.73,77.75,102287.0,68.553,68.6058,68.4033,68.4209,102287.0
2019-05-09 15:00:00,77.75,77.79,77.6,77.61,146275.0,68.4209,68.4561,68.2889,68.2977,146275.0
2019-05-09 15:10:00,77.61,77.71,77.6,77.65,120612.0,68.2977,68.3857,68.2889,68.3329,120612.0
2019-05-09 15:20:00,77.64,77.73,77.55,77.72,167699.0,68.3241,68.4033,68.2449,68.3945,167699.0
2019-05-09 15:30:00,77.72,77.86,77.71,77.86,151629.0,68.3945,68.5178,68.3857,68.5178,151629.0
2019-05-09 15:40:00,77.85,77.9,77.72,77.72,192450.0,68.509,68.553,68.3945,68.3945,192450.0
2019-05-09 15:50:00,77.72,77.98,77.72,77.91,425754.0,68.3945,68.6234,68.3945,68.5618,425754.0
2019-05-10 09:30:00,77.63,77.87,77.48,77.8,313273.0,68.3153,68.5266,68.1833,68.465,313273.0
2019-05-10 09:40:00,77.77,78.11,77.75,78.07,122192.0,68.4385,68.7378,68.4209,68.7026,122192.0
2019-05-10 09:50:00,78.08,78.09,77.88,77.89,102454.0,68.7114,68.7202,68.5354,68.5442,102454.0
2019-05-10 10:00:00,77.9,77.92,77.69,77.72,118604.0,68.553,68.5706,68.3681,68.3945,118604.0
2019-05-10 10:10:00,77.72,77.72,77.43,77.61,176524.0,68.3945,68.3945,68.1393,68.2977,176524.0
2019-05-10 10:20:00,77.6,77.64,77.46,77.55,165914.0,68.2889,68.3241,68.1657,68.2449,165914.0
2019-05-10 10:30:00,77.54,77.54,77.33,77.38,109132.0,68.2361,68.2361,68.0513,68.0953,109132.0
2019-05-10 10:40:00,77.36,77.37,77.16,77.31,165497.0,68.0777,68.0865,67.9017,68.0337,165497.0
2019-05-10 10:50:00,77.31,77.44,77.29,77.36,94686.0,68.0337,68.1481,68.0161,68.0777,94686.0
2019-05-10 11:00:00,77.34,77.46,77.24,77.46,132436.0,68.0601,68.1657,67.9721,68.1657,132436.0
2019-05-10 11:10:00,77.46,77.52,77.42,77.51,94310.0,68.1657,68.2185,68.1305,68.2097,94310.0
2019-05-10 11:20:00,77.51,77.54,77.31,77.33,86267.0,68.2097,68.2361,68.0337,68.0513,86267.0
2019-05-10 11:30:00,77.34,77.47,77.22,77.42,119174.0,68.0601,68.1745,67.9545,68.1305,119174.0
2019-05-10 11:40:00,77.41,77.42,77.2,77.22,84425.0,68.1217,68.1305,67.9369,67.9545,84425.0
2019-05-10 11:50:00,77.2,77.46,77.19,77.43,158726.0,67.9369,68.1657,67.9281,68.1393,158726.0
2019-05-10 12:00:00,77.43,77.57,77.34,77.37,156621.0,68.1393,68.2625,68.0601,68.0865,156621.0
2019-05-10 12:10:00,77.39,77.69,77.39,77.67,75786.0,68.1041,68.3681,68.1041,68.3505,75786.0
2019-05-10 12:20:00,77.67,77.8,77.6,77.75,82632.0,68.3505,68.465,68.2889,68.4209,82632.0
2019-05-10 12:30:00,77.75,77.96,77.74,77.91,125272.0,68.4209,68.6058,68.4121,68.5618,125272.0
2019-05-10 12:40:00,77.91,77.93,77.81,77.81,101662.0,68.5618,68.5794,68.4738,68.4738,101662.0
2019-05-10 12:50:00,77.82,78.04,77.82,77.94,72136.0,68.4826,68.6762,68.4826,68.5882,72136.0
2019-05-10 13:00:00,77.95,78.05,77.9,77.91,52184.0,68.597,68.685,68.553,68.5618,52184.0
2019-05-10 13:10:00,77.91,77.97,77.82,77.95,103577.0,68.5618,68.6146,68.4826,68.597,103577.0
2019-05-10 13:20:00,77.95,78.04,77.9,77.93,87035.0,68.597,68.6762,68.553,68.5794,87035.0
2019-05-10 13:30:00,77.93,77.99,77.88,77.94,52852.0,68.5794,68.6322,68.5354,68.5882,52852.0
2019-05-10 13:40:00,77.94,78.1,77.94,78.09,86685.0,68.5882,68.729,68.5882,68.7202,86685.0
2019-05-10 13:50:00,78.1,78.19,78.09,78.14,58012.0,68.729,68.8082,68.7202,68.7642,58012.0
2019-05-10 14:00:00,78.14,78.24,78.1,78.2,66350.0,68.7642,68.8522,68.729,68.817,66350.0
2019-05-10 14:10:00,78.2,78.22,78.08,78.14,69496.0,68.817,68.8346,68.7114,68.7642,69496.0
2019-05-10 14:20:00,78.14,78.2,78.12,78.19,52974.0,68.7642,68.817,68.7466,68.8082,52974.0
2019-05-10 14:30:00,78.2,78.29,78.16,78.21,63695.0,68.817,68.8962,68.7818,68.8258,63695.0
2019-05-10 14:40:00,78.21,78.25,78.18,78.22,53251.0,68.8258,68.861,68.7994,68.8346,53251.0
2019-05-10 14:50:00,78.23,78.37,78.22,78.35,69373.0,68.8434,68.9666,68.8346,68.949,69373.0
2019-05-10 15:00:00,78.36,78.48,78.35,78.42,87530.0,68.9578,69.0634,68.949,69.0106,87530.0
2019-05-10 15:10:00,78.42,78.6,78.4,78.58,132996.0,69.0106,69.169,68.993,69.1514,132996.0
2019-05-10 15:20:00,78.57,78.8,78.53,78.73,173731.0,69.1426,69.345,69.1074,69.2834,173731.0
2019-05-10 15:30:00,78.73,78.77,78.51,78.53,264926.0,69.2834,69.3186,69.0898,69.1074,264926.0
2019-05-10 15:40:00,78.53,78.55,78.4,78.42,243797.0,69.1074,69.125,68.993,69.0106,243797.0
2019-05-10 15:50:00,78.42,78.45,78.23,78.44,623015.0,69.0106,69.037,68.8434,69.0282,623015.0
2019-05-13 09:30:00,77.25,77.78,77.06,77.45,486115.0,67.9809,68.4473,67.8137,68.1569,486115.0
2019-05-13 09:40:00,77.48,77.62,77.28,77.4,300617.0,68.1833,68.3065,68.0073,68.1129,300617.0
2019-05-13 09:50:00,77.39,77.39,76.96,77.1,204347.0,68.1041,68.1041,67.7257,67.8489,204347.0
2019-05-13 10:00:00,77.1,77.1,76.71,76.88,245503.0,67.8489,67.8489,67.5057,67.6553,245503.0
2019-05-13 10:10:00,76.88,76.89,76.56,76.57,279740.0,67.6553,67.6641,67.3737,67.3825,279740.0
2019-05-13 10:20:00,76.56,76.6,76.29,76.57,272441.0,67.3737,67.4089,67.1361,67.3825,272441.0
2019-05-13 10:30:00,76.55,76.68,76.44,76.64,205216.0,67.3649,67.4793,67.2681,67.4441,205216.0
2019-05-13 10:40:00,76.64,76.65,76.39,76.43,139375.0,67.4441,67.4529,67.2241,67.2593,139375.0
2019-05-13 10:50:00,76.42,76.55,76.39,76.5,94907.0,67.2505,67.3649,67.2241,67.3209,94907.0
2019-05-13 11:00:00,76.51,76.61,76.44,76.48,100082.0,67.3297,67.4177,67.2681,67.3033,100082.0
2019-05-13 11:10:00,76.46,76.57,76.27,76.3,136297.0,67.2857,67.3825,67.1185,67.1449,136297.0
2019-05-13 11:20:00,76.29,76.56,76.28,76.35,170138.0,67.1361,67.3737,67.1273,67.1889,170138.0
2019-05-13 11:30:00,76.34,76.47,76.34,76.39,138365.0,67.1801,67.2945,67.1801,67.2241,138365.0
2019-05-13 11:40:00,76.39,76.45,76.27,76.28,151532.0,67.2241,67.2769,67.1185,67.1273,151532.0
2019-05-13 11:50:00,76.28,76.48,76.21,76.48,108224.0,67.1273,67.3033,67.0657,67.3033,108224.0
2019-05-13 12:00:00,76.47,76.61,76.45,76.46,112917.0,67.2945,67.4177,67.2769,67.2857,112917.0
2019-05-13 12:10:00,76.46,76.58,76.46,76.58,94311.0,67.2857,67.3913,67.2857,67.3913,94311.0
2019-05-13 12:20:00,76.58,76.6,76.38,76.41,123959.0,67.3913,67.4089,67.2153,67.2417,123959.0
2019-05-13 12:30:00,76.41,76.48,76.35,76.38,109134.0,67.2417,67.3033,67.1889,67.2153,109134.0
2019-05-13 12:40:00,76.38,76.39,76.29,76.35,138981.0,67.2153,67.2241,67.1361,67.1889,138981.0
2019-05-13 12:50:00,76.36,76.36,76.12,76.13,138142.0,67.1977,67.1977,66.9865,66.9953,138142.0
2019-05-13 13:00:00,76.13,76.22,76.08,76.18,128349.0,66.9953,67.0745,66.9513,67.0393,128349.0
2019-05-13 13:10:00,76.17,76.27,76.15,76.17,82219.0,67.0305,67.1185,67.0129,67.0305,82219.0
2019-05-13 13:20:00,76.17,76.26,76.15,76.15,81648.0,67.0305,67.1097,67.0129,67.0129,81648.0
2019-05-13 13:30:00,76.15,76.43,76.13,76.32,252495.0,67.0129,67.2593,66.9953,67.1625,252495.0
2019-05-13 13:40:00,76.31,76.37,76.27,76.32,85001.0,67.1537,67.2065,67.1185,67.1625,85001.0
2019-05-13 13:50:00,76.32,76.44,76.28,76.43,76513.0,67.1625,67.2681,67.1273,67.2593,76513.0
2019-05-13 14:00:00,76.42,76.51,76.37,76.46,91075.0,67.2505,67.3297,67.2065,67.2857,91075.0
2019-05-13 14:10:00,76.46,76.46,76.32,76.36,101059.0,67.2857,67.2857,67.1625,67.1977,101059.0
2019-05-13 14:20:00,76.36,76.69,76.35,76.52,245365.0,67.1977,67.4881,67.1889,67.3385,245365.0
2019-05-13 14:30:00,76.53,76.69,76.51,76.68,134101.0,67.3473,67.4881,67.3297,67.4793,134101.0
2019-05-13 14:40:00,76.67,76.81,76.55,76.78,130152.0,67.4705,67.5937,67.3649,67.5673,130152.0
2019-05-13 14:50:00,76.79,76.98,76.78,76.81,175387.0,67.5761,67.7433,67.5673,67.5937,175387.0
2019-05-13 15:00:00,76.82,76.92,76.75,76.78,117734.0,67.6025,67.6905,67.5409,67.5673,117734.0
2019-05-13 15:10:00,76.78,76.86,76.71,76.73,122283.0,67.5673,67.6377,67.5057,67.5233,122283.0
2019-05-13 15:20:00,76.73,76.77,76.6,76.64,161937.0,67.5233,67.5585,67.4089,67.4441,161937.0
2019-05-13 15:30:00,76.63,76.66,76.56,76.64,241924.0,67.4353,67.4617,67.3737,67.4441,241924.0
2019-05-13 15:40:00,76.64,76.8,76.62,76.76,303643.0,67.4441,67.5849,67.4265,67.5497,303643.0
2019-05-13 15:50:00,76.76,76.81,76.63,76.66,862197.0,67.5497,67.5937,67.4353,67.4617,862197.0
2019-05-14 09:30:00,76.75,77.01,76.68,76.97,330177.0,67.5409,67.7697,67.4793,67.7345,330177.0
2019-05-14 09:40:00,76.98,77.01,76.78,76.83,245125.0,67.7433,67.7697,67.5673,67.6113,245125.0
2019-05-14 09:50:00,76.83,76.95,76.76,76.92,99996.0,67.6113,67.7169,67.5497,67.6905,99996.0
2019-05-14 10:00:00,76.92,76.99,76.77,76.83,181217.0,67.6905,67.7521,67.5585,67.6113,181217.0
2019-05-14 10:10:00,76.83,76.99,76.75,76.95,144953.0,67.6113,67.7521,67.5409,67.7169,144953.0
2019-05-14 10:20:00,76.95,77.17,76.91,77.1,201686.0,67.7169,67.9105,67.6817,67.8489,201686.0
2019-05-14 10:30:00,77.1,77.26,77.06,77.23,125754.0,67.8489,67.9897,67.8137,67.9633,125754.0
2019-05-14 10:40:00,77.22,77.36,77.13,77.27,148930.0,67.9545,68.0777,67.8753,67.9985,148930.0
2019-05-14 10:50:00,77.27,77.41,77.2,77.39,85994.0,67.9985,68.1217,67.9369,68.1041,85994.0
2019-05-14 11:00:00,77.38,77.52,77.29,77.48,122719.0,68.0953,68.2185,68.0161,68.1833,122719.0
2019-05-14 11:10:00,77.49,77.55,77.46,77.49,111067.0,68.1921,68.2449,68.1657,68.1921,111067.0
2019-05-14 11:20:00,77.5,77.67,77.48,77.48,144615.0,68.2009,68.3505,68.1833,68.1833,144615.0
2019-05-14 11:30:00,77.49,77.65,77.46,77.6,83685.0,68.1921,68.3329,68.1657,68.2889,83685.0
2019-05-14 11:40:00,77.61,77.68,77.58,77.66,71088.0,68.2977,68.3593,68.2713,68.3417,71088.0
2019-05-14 11:50:00,77.66,77.67,77.49,77.53,111277.0,68.3417,68.3505,68.1921,68.2273,111277.0
2019-05-14 12:00:00,77.53,77.7,77.51,77.57,95670.0,68.2273,68.3769,68.2097,68.2625,95670.0
2019-05-14 12:10:00,77.58,77.66,77.45,77.46,164866.0,68.2713,68.3417,68.1569,68.1657,164866.0
2019-05-14 12:20:00,77.46,77.49,77.34,77.36,192433.0,68.1657,68.1921,68.0601,68.0777,192433.0
2019-05-14 12:30:00,77.37,77.48,77.33,77.47,116702.0,68.0865,68.1833,68.0513,68.1745,116702.0
2019-05-14 12:40:00,77.46,77.46,77.29,77.3,162188.0,68.1657,68.1657,68.0161,68.0249,162188.0
2019-05-14 12:50:00,77.3,77.3,77.21,77.21,87010.0,68.0249,68.0249,67.9457,67.9457,87010.0
2019-05-14 13:00:00,77.21,77.43,77.21,77.43,55063.0,67.9457,68.1393,67.9457,68.1393,55063.0
2019-05-14 13:10:00,77.44,77.59,77.43,77.57,85564.0,68.1481,68.2801,68.1393,68.2625,85564.0
2019-05-14 13:20:00,77.57,77.68,77.56,77.66,67518.0,68.2625,68.3593,68.2537,68.3417,67518.0
2019-05-14 13:30:00,77.66,77.74,77.66,77.71,85625.0,68.3417,68.4121,68.3417,68.3857,85625.0
2019-05-14 13:40:00,77.7,77.71,77.59,77.63,67179.0,68.3769,68.3857,68.2801,68.3153,67179.0
2019-05-14 13:50:00,77.64,77.7,77.62,77.63,47647.0,68.3241,68.3769,68.3065,68.3153,47647.0
2019-05-14 14:00:00,77.63,77.68,77.41,77.51,117994.0,68.3153,68.3593,68.1217,68.2097,117994.0
2019-05-14 14:10:00,77.5,77.54,77.47,77.53,63284.0,68.2009,68.2361,68.1745,68.2273,63284.0
2019-05-14 14:20:00,77.53,77.61,77.52,77.53,51251.0,68.2273,68.2977,68.2185,68.2273,51251.0
2019-05-14 14:30:00,77.54,77.54,77.4,77.45,75242.0,68.2361,68.2361,68.1129,68.1569,75242.0
2019-05-14 14:40:00,77.45,77.48,77.27,77.28,95536.0,68.1569,68.1833,67.9985,68.0073,95536.0
2019-05-14 14:50:00,77.28,77.31,77.18,77.31,88641.0,68.0073,68.0337,67.9193,68.0337,88641.0
2019-05-14 15:00:00,77.3,77.47,77.24,77.47,114615.0,68.0249,68.1745,67.9721,68.1745,114615.0
2019-05-14 15:10:00,77.47,77.47,77.31,77.34,96014.0,68.1745,68.1745,68.0337,68.0601,96014.0
2019-05-14 15:20:00,77.35,77.4,77.32,77.34,102265.0,68.0689,68.1129,68.0425,68.0601,102265.0
2019-05-14 15:30:00,77.34,77.34,77.16,77.21,163243.0,68.0601,68.0601,67.9017,67.9457,163243.0
2019-05-14 15:40:00,77.22,77.25,77.08,77.17,200821.0,67.9545,67.9809,67.8313,67.9105,200821.0
2019-05-14 15:50:00,77.17,77.19,76.99,77.06,490534.0,67.9105,67.9281,67.7521,67.8137,490534.0
2019-05-15 09:30:00,76.75,76.93,76.52,76.81,226614.0,67.5409,67.6993,67.3385,67.5937,226614.0
2019-05-15 09:40:00,76.82,76.94,76.75,76.81,113279.0,67.6025,67.7081,67.5409,67.5937,113279.0
2019-05-15 09:50:00,76.82,76.99,76.8,76.99,158073.0,67.6025,67.7521,67.5849,67.7521,158073.0
2019-05-15 10:00:00,76.98,77.1,76.86,77.1,109648.0,67.7433,67.8489,67.6377,67.8489,109648.0
2019-05-15 10:10:00,77.1,77.52,77.03,77.32,344081.0,67.8489,68.2185,67.7873,68.0425,344081.0
2019-05-15 10:20:00,77.31,77.6,77.28,77.52,144768.0,68.0337,68.2889,68.0073,68.2185,144768.0
2019-05-15 10:30:00,77.52,77.58,77.34,77.39,185606.0,68.2185,68.2713,68.0601,68.1041,185606.0
2019-05-15 10:40:00,77.39,77.46,77.31,77.38,82244.0,68.1041,68.1657,68.0337,68.0953,82244.0
2019-05-15 10:50:00,77.38,77.54,77.32,77.54,103696.0,68.0953,68.2361,68.0425,68.2361,103696.0
2019-05-15 11:00:00,77.54,77.61,77.46,77.57,74396.0,68.2361,68.2977,68.1657,68.2625,74396.0
2019-05-15 11:10:00,77.57,77.65,77.56,77.65,61140.0,68.2625,68.3329,68.2537,68.3329,61140.0
2019-05-15 11:20:00,77.64,77.83,77.61,77.82,129453.0,68.3241,68.4914,68.2977,68.4826,129453.0
2019-05-15 11:30:00,77.82,77.84,77.7,77.7,112400.0,68.4826,68.5002,68.3769,68.3769,112400.0
2019-05-15 11:40:00,77.71,77.79,77.65,77.73,76488.0,68.3857,68.4561,68.3329,68.4033,76488.0
2019-05-15 11:50:00,77.73,77.77,77.68,77.72,51391.0,68.4033,68.4385,68.3593,68.3945,51391.0
2019-05-15 12:00:00,77.73,77.75,77.67,77.68,89670.0,68.4033,68.4209,68.3505,68.3593,89670.0
2019-05-15 12:10:00,77.67,77.68,77.58,77.63,65713.0,68.3505,68.3593,68.2713,68.3153,65713.0
2019-05-15 12:20:00,77.62,77.73,77.62,77.69,53405.0,68.3065,68.4033,68.3065,68.3681,53405.0
2019-05-15 12:30:00,77.7,77.71,77.63,77.7,52764.0,68.3769,68.3857,68.3153,68.3769,52764.0
2019-05-15 12:40:00,77.71,77.8,77.7,77.78,52842.0,68.3857,68.465,68.3769,68.4473,52842.0
2019-05-15 12:50:00,77.78,77.79,77.6,77.66,53224.0,68.4473,68.4561,68.2889,68.3417,53224.0
2019-05-15 13:00:00,77.67,77.76,77.65,77.74,56097.0,68.3505,68.4297,68.3329,68.4121,56097.0
2019-05-15 13:10:00,77.75,77.77,77.67,77.68,43444.0,68.4209,68.4385,68.3505,68.3593,43444.0
2019-05-15 13:20:00,77.68,77.72,77.67,77.68,63200.0,68.3593,68.3945,68.3505,68.3593,63200.0
2019-05-15 13:30:00,77.67,77.81,77.67,77.78,66924.0,68.3505,68.4738,68.3505,68.4473,66924.0
2019-05-15 13:40:00,77.78,77.82,77.74,77.82,65312.0,68.4473,68.4826,68.4121,68.4826,65312.0
2019-05-15 13:50:00,77.82,77.86,77.79,77.82,77571.0,68.4826,68.5178,68.4561,68.4826,77571.0
2019-05-15 14:00:00,77.82,77.86,77.76,77.78,72018.0,68.4826,68.5178,68.4297,68.4473,72018.0
2019-05-15 14:10:00,77.78,77.93,77.78,77.92,74007.0,68.4473,68.5794,68.4473,68.5706,74007.0
2019-05-15 14:20:00,77.93,77.94,77.83,77.87,65144.0,68.5794,68.5882,68.4914,68.5266,65144.0
2019-05-15 14:30:00,77.87,77.9,77.86,77.9,95173.0,68.5266,68.553,68.5178,68.553,95173.0
2019-05-15 14:40:00,77.9,77.91,77.84,77.86,63899.0,68.553,68.5618,68.5002,68.5178,63899.0
2019-05-15 14:50:00,77.85,77.87,77.74,77.74,65047.0,68.509,68.5266,68.4121,68.4121,65047.0
2019-05-15 15:00:00,77.74,77.84,77.73,77.83,66770.0,68.4121,68.5002,68.4033,68.4914,66770.0
2019-05-15 15:10:00,77.84,77.87,77.81,77.84,60307.0,68.5002,68.5266,68.4738,68.5002,60307.0
2019-05-15 15:20:00,77.84,77.92,77.84,77.9,81153.0,68.5002,68.5706,68.5002,68.553,81153.0
2019-05-15 15:30:00,77.9,77.94,77.86,77.88,122361.0,68.553,68.5882,68.5178,68.5354,122361.0
2019-05-15 15:40:00,77.89,77.89,77.76,77.76,171576.0,68.5442,68.5442,68.4297,68.4297,171576.0
2019-05-15 15:50:00,77.77,77.82,77.72,77.77,340122.0,68.4385,68.4826,68.3945,68.4385,340122.0
2019-05-16 09:30:00,77.66,78.21,77.57,78.19,297605.0,68.3417,68.8258,68.2625,68.8082,297605.0
2019-05-16 09:40:00,78.19,78.45,78.15,78.35,181084.0,68.8082,69.037,68.773,68.949,181084.0
2019-05-16 09:50:00,78.36,78.47,78.24,78.45,146151.0,68.9578,69.0546,68.8522,69.037,146151.0
2019-05-16 10:00:00,78.46,78.61,78.45,78.47,130018.0,69.0458,69.1778,69.037,69.0546,130018.0
2019-05-16 10:10:00,78.46,78.75,78.4,78.75,134184.0,69.0458,69.301,68.993,69.301,134184.0
2019-05-16 10:20:00,78.74,78.87,78.7,78.78,109114.0,69.2922,69.4066,69.257,69.3274,109114.0
2019-05-16 10:30:00,78.78,78.87,78.75,78.86,138197.0,69.3274,69.4066,69.301,69.3978,138197.0
2019-05-16 10:40:00,78.85,78.94,78.81,78.83,112869.0,69.389,69.4682,69.3538,69.3714,112869.0
2019-05-16 10:50:00,78.83,78.97,78.82,78.95,113882.0,69.3714,69.4946,69.3626,69.477,113882.0
2019-05-16 11:00:00,78.95,79.0,78.82,78.82,227138.0,69.477,69.521,69.3626,69.3626,227138.0
2019-05-16 11:10:00,78.82,78.97,78.82,78.96,112441.0,69.3626,69.4946,69.3626,69.4858,112441.0
2019-05-16 11:20:00,78.96,79.05,78.92,79.02,158530.0,69.4858,69.565,69.4506,69.5386,158530.0
2019-05-16 11:30:00,79.04,79.1,78.99,79.06,88511.0,69.5562,69.609,69.5122,69.5738,88511.0
2019-05-16 11:40:00,79.06,79.16,79.04,79.09,96262.0,69.5738,69.6618,69.5562,69.6002,96262.0
2019-05-16 11:50:00,79.1,79.14,79.01,79.05,102709.0,69.609,69.6442,69.5298,69.565,102709.0
2019-05-16 12:00:00,79.05,79.08,79.02,79.07,104492.0,69.565,69.5914,69.5386,69.5826,104492.0
2019-05-16 12:10:00,79.07,79.21,79.07,79.15,101441.0,69.5826,69.7058,69.5826,69.653,101441.0
2019-05-16 12:20:00,79.15,79.16,79.05,79.05,111606.0,69.653,69.6618,69.565,69.565,111606.0
2019-05-16 12:30:00,79.05,79.06,78.99,79.02,127687.0,69.565,69.5738,69.5122,69.5386,127687.0
2019-05-16 12:40:00,79.02,79.03,78.97,78.98,103946.0,69.5386,69.5474,69.4946,69.5034,103946.0
2019-05-16 12:50:00,78.98,79.09,78.96,79.08,89356.0,69.5034,69.6002,69.4858,69.5914,89356.0
2019-05-16 13:00:00,79.08,79.09,79.0,79.08,108600.0,69.5914,69.6002,69.521,69.5914,108600.0
2019-05-16 13:10:00,79.08,79.13,79.06,79.12,61397.0,69.5914,69.6354,69.5738,69.6266,61397.0
2019-05-16 13:20:00,79.12,79.24,79.12,79.23,95249.0,69.6266,69.7322,69.6266,69.7234,95249.0
2019-05-16 13:30:00,79.23,79.23,79.14,79.15,88080.0,69.7234,69.7234,69.6442,69.653,88080.0
2019-05-16 13:40:00,79.14,79.16,79.0,79.03,102470.0,69.6442,69.6618,69.521,69.5474,102470.0
2019-05-16 13:50:00,79.03,79.08,78.98,79.0,63631.0,69.5474,69.5914,69.5034,69.521,63631.0
2019-05-16 14:00:00,78.99,79.09,78.97,79.03,95039.0,69.5122,69.6002,69.4946,69.5474,95039.0
2019-05-16 14:10:00,79.02,79.09,79.0,79.06,83822.0,69.5386,69.6002,69.521,69.5738,83822.0
2019-05-16 14:20:00,79.05,79.12,78.99,79.12,99619.0,69.565,69.6266,69.5122,69.6266,99619.0
2019-05-16 14:30:00,79.11,79.16,79.02,79.07,86703.0,69.6178,69.6618,69.5386,69.5826,86703.0
2019-05-16 14:40:00,79.07,79.08,78.97,78.98,95963.0,69.5826,69.5914,69.4946,69.5034,95963.0
2019-05-16 14:50:00,78.98,79.01,78.89,78.98,149484.0,69.5034,69.5298,69.4242,69.5034,149484.0
2019-05-16 15:00:00,78.98,78.98,78.8,78.83,169231.0,69.5034,69.5034,69.345,69.3714,169231.0
2019-05-16 15:10:00,78.84,78.85,78.75,78.8,110347.0,69.3802,69.389,69.301,69.345,110347.0
2019-05-16 15:20:00,78.8,78.92,78.8,78.91,139098.0,69.345,69.4506,69.345,69.4418,139098.0
2019-05-16 15:30:00,78.9,78.9,78.78,78.86,199589.0,69.433,69.433,69.3274,69.3978,199589.0
2019-05-16 15:40:00,78.87,78.9,78.77,78.82,231425.0,69.4066,69.433,69.3186,69.3626,231425.0
2019-05-16 15:50:00,78.82,78.91,78.75,78.9,453722.0,69.3626,69.4418,69.301,69.433,453722.0
2019-05-17 09:30:00,78.48,79.15,78.37,79.13,508179.0,69.0634,69.653,68.9666,69.6354,508179.0
2019-05-17 09:40:00,79.14,79.15,78.71,78.83,188033.0,69.6442,69.653,69.2658,69.3714,188033.0
2019-05-17 09:50:00,78.82,78.84,78.65,78.78,165723.0,69.3626,69.3802,69.213,69.3274,165723.0
2019-05-17 10:00:00,78.77,78.92,78.7,78.9,174984.0,69.3186,69.4506,69.257,69.433,174984.0
2019-05-17 10:10:00,78.9,79.06,78.75,79.0,152769.0,69.433,69.5738,69.301,69.521,152769.0
2019-05-17 10:20:00,79.0,79.24,78.98,79.13,145629.0,69.521,69.7322,69.5034,69.6354,145629.0
2019-05-17 10:30:00,79.14,79.23,79.08,79.11,123036.0,69.6442,69.7234,69.5914,69.6178,123036.0
2019-05-17 10:40:00,79.13,79.35,79.13,79.33,157831.0,69.6354,69.829,69.6354,69.8114,157831.0
2019-05-17 10:50:00,79.34,79.66,79.33,79.55,210720.0,69.8202,70.1018,69.8114,70.005,210720.0
2019-05-17 11:00:00,79.56,79.64,79.5,79.57,119260.0,70.0138,70.0842,69.961,70.0226,119260.0
2019-05-17 11:10:00,79.57,79.61,79.21,79.21,300424.0,70.0226,70.0578,69.7058,69.7058,300424.0
2019-05-17 11:20:00,79.22,79.26,79.03,79.08,139466.0,69.7146,69.7498,69.5474,69.5914,139466.0
2019-05-17 11:30:00,79.08,79.11,78.97,78.98,159207.0,69.5914,69.6178,69.4946,69.5034,159207.0
2019-05-17 11:40:00,78.99,79.1,78.92,78.98,160150.0,69.5122,69.609,69.4506,69.5034,160150.0
2019-05-17 11:50:00,78.96,79.1,78.91,79.08,87389.0,69.4858,69.609,69.4418,69.5914,87389.0
2019-05-17 12:00:00,79.08,79.14,78.97,79.1,122163.0,69.5914,69.6442,69.4946,69.609,122163.0
2019-05-17 12:10:00,79.11,79.15,78.95,79.12,85222.0,69.6178,69.653,69.477,69.6266,85222.0
2019-05-17 12:20:00,79.13,79.18,79.08,79.11,68945.0,69.6354,69.6794,69.5914,69.6178,68945.0
2019-05-17 12:30:00,79.11,79.14,79.01,79.07,98937.0,69.6178,69.6442,69.5298,69.5826,98937.0
2019-05-17 12:40:00,79.08,79.22,79.07,79.16,95602.0,69.5914,69.7146,69.5826,69.6618,95602.0
2019-05-17 12:50:00,79.16,79.18,79.03,79.1,118655.0,69.6618,69.6794,69.5474,69.609,118655.0
2019-05-17 13:00:00,79.1,79.17,79.07,79.16,58008.0,69.609,69.6706,69.5826,69.6618,58008.0
2019-05-17 13:10:00,79.16,79.19,79.13,79.15,82268.0,69.6618,69.6882,69.6354,69.653,82268.0
2019-05-17 13:20:00,79.15,79.2,79.08,79.08,73707.0,69.653,69.697,69.5914,69.5914,73707.0
2019-05-17 13:30:00,79.08,79.2,79.04,79.2,70055.0,69.5914,69.697,69.5562,69.697,70055.0
2019-05-17 13:40:00,79.19,79.24,79.13,79.21,109090.0,69.6882,69.7322,69.6354,69.7058,109090.0
2019-05-17 13:50:00,79.22,79.32,79.21,79.31,72199.0,69.7146,69.8026,69.7058,69.7938,72199.0
2019-05-17 14:00:00,79.31,79.37,79.19,79.25,94542.0,69.7938,69.8466,69.6882,69.741,94542.0
2019-05-17 14:10:00,79.26,79.26,79.16,79.21,61078.0,69.7498,69.7498,69.6618,69.7058,61078.0
2019-05-17 14:20:00,79.21,79.3,79.18,79.26,67835.0,69.7058,69.785,69.6794,69.7498,67835.0
2019-05-17 14:30:00,79.26,79.27,79.13,79.22,72816.0,69.7498,69.7586,69.6354,69.7146,72816.0
2019-05-17 14:40:00,79.22,79.28,79.18,79.25,63929.0,69.7146,69.7674,69.6794,69.741,63929.0
2019-05-17 14:50:00,79.25,79.28,79.22,79.26,60719.0,69.741,69.7674,69.7146,69.7498,60719.0
2019-05-17 15:00:00,79.26,79.26,78.99,79.0,207867.0,69.7498,69.7498,69.5122,69.521,207867.0
2019-05-17 15:10:00,79.0,79.06,78.94,78.97,134318.0,69.521,69.5738,69.4682,69.4946,134318.0
2019-05-17 15:20:00,78.96,79.13,78.93,79.09,112197.0,69.4858,69.6354,69.4594,69.6002,112197.0
2019-05-17 15:30:00,79.09,79.12,78.97,79.02,173973.0,69.6002,69.6266,69.4946,69.5386,173973.0
2019-05-17 15:40:00,79.02,79.16,78.92,78.97,278768.0,69.5386,69.6618,69.4506,69.4946,278768.0
2019-05-17 15:50:00,78.97,78.98,78.85,78.9,508135.0,69.4946,69.5034,69.389,69.433,508135.0
2019-05-20 09:30:00,78.45,78.45,77.55,77.59,569400.0,69.037,69.037,68.2449,68.2801,569400.0
2019-05-20 09:40:00,77.57,77.74,77.42,77.45,370959.0,68.2625,68.4121,68.1305,68.1569,370959.0
2019-05-20 09:50:00,77.44,77.75,77.35,77.75,362309.0,68.1481,68.4209,68.0689,68.4209,362309.0
2019-05-20 10:00:00,77.75,77.75,77.22,77.3,313793.0,68.4209,68.4209,67.9545,68.0249,313793.0
2019-05-20 10:10:00,77.3,77.31,77.14,77.2,212022.0,68.0249,68.0337,67.8841,67.9369,212022.0
2019-05-20 10:20:00,77.2,77.28,77.12,77.16,319910.0,67.9369,68.0073,67.8665,67.9017,319910.0
2019-05-20 10:30:00,77.16,77.44,77.16,77.41,183582.0,67.9017,68.1481,67.9017,68.1217,183582.0
2019-05-20 10:40:00,77.41,77.41,77.17,77.17,152161.0,68.1217,68.1217,67.9105,67.9105,152161.0
2019-05-20 10:50:00,77.17,77.2,77.06,77.16,163862.0,67.9105,67.9369,67.8137,67.9017,163862.0
2019-05-20 11:00:00,77.16,77.23,77.06,77.12,172485.0,67.9017,67.9633,67.8137,67.8665,172485.0
2019-05-20 11:10:00,77.12,77.18,77.04,77.05,115203.0,67.8665,67.9193,67.7961,67.8049,115203.0
2019-05-20 11:20:00,77.04,77.07,76.87,76.92,173592.0,67.7961,67.8225,67.6465,67.6905,173592.0
2019-05-20 11:30:00,76.92,77.09,76.79,76.81,151929.0,67.6905,67.8401,67.5761,67.5937,151929.0
2019-05-20 11:40:00,76.82,76.9,76.73,76.88,232516.0,67.6025,67.6729,67.5233,67.6553,232516.0
2019-05-20 11:50:00,76.89,76.89,76.68,76.76,232931.0,67.6641,67.6641,67.4793,67.5497,232931.0
2019-05-20 12:00:00,76.76,76.92,76.67,76.89,135624.0,67.5497,67.6905,67.4705,67.6641,135624.0
2019-05-20 12:10:00,76.89,77.15,76.87,77.06,153939.0,67.6641,67.8929,67.6465,67.8137,153939.0
2019-05-20 12:20:00,77.05,77.09,76.89,76.9,103999.0,67.8049,67.8401,67.6641,67.6729,103999.0
2019-05-20 12:30:00,76.9,76.99,76.81,76.95,123429.0,67.6729,67.7521,67.5937,67.7169,123429.0
2019-05-20 12:40:00,76.95,76.95,76.85,76.85,111483.0,67.7169,67.7169,67.6289,67.6289,111483.0
2019-05-20 12:50:00,76.85,77.13,76.85,77.13,442347.0,67.6289,67.8753,67.6289,67.8753,442347.0
2019-05-20 13:00:00,77.12,77.17,76.94,77.03,120140.0,67.8665,67.9105,67.7081,67.7873,120140.0
2019-05-20 13:10:00,77.04,77.08,76.98,77.0,112465.0,67.7961,67.8313,67.7433,67.7609,112465.0
2019-05-20 13:20:00,77.0,77.01,76.92,76.98,111871.0,67.7609,67.7697,67.6905,67.7433,111871.0
2019-05-20 13:30:00,76.98,77.0,76.84,76.9,114065.0,67.7433,67.7609,67.6201,67.6729,114065.0
2019-05-20 13:40:00,76.91,76.91,76.8,76.84,103779.0,67.6817,67.6817,67.5849,67.6201,103779.0
2019-05-20 13:50:00,76.83,76.88,76.79,76.87,80545.0,67.6113,67.6553,67.5761,67.6465,80545.0
2019-05-20 14:00:00,76.86,76.89,76.77,76.81,91324.0,67.6377,67.6641,67.5585,67.5937,91324.0
2019-05-20 14:10:00,76.81,76.92,76.81,76.87,99972.0,67.5937,67.6905,67.5937,67.6465,99972.0
2019-05-20 14:20:00,76.88,76.91,76.82,76.83,115924.0,67.6553,67.6817,67.6025,67.6113,115924.0
2019-05-20 14:30:00,76.84,76.86,76.68,76.71,163657.0,67.6201,67.6377,67.4793,67.5057,163657.0
2019-05-20 14:40:00,76.71,76.86,76.7,76.8,116264.0,67.5057,67.6377,67.4969,67.5849,116264.0
2019-05-20 14:50:00,76.8,76.83,76.74,76.8,239642.0,67.5849,67.6113,67.5321,67.5849,239642.0
2019-05-20 15:00:00,76.79,76.8,76.67,76.71,240360.0,67.5761,67.5849,67.4705,67.5057,240360.0
2019-05-20 15:10:00,76.7,76.72,76.61,76.64,240633.0,67.4969,67.5145,67.4177,67.4441,240633.0
2019-05-20 15:20:00,76.64,76.68,76.6,76.61,337475.0,67.4441,67.4793,67.4089,67.4177,337475.0
2019-05-20 15:30:00,76.62,76.63,76.57,76.63,559172.0,67.4265,67.4353,67.3825,67.4353,559172.0
2019-05-20 15:40:00,76.63,76.82,76.63,76.7,461998.0,67.4353,67.6025,67.4353,67.4969,461998.0
2019-05-20 15:50:00,76.7,76.72,76.59,76.66,1088552.0,67.4969,67.5145,67.4001,67.4617,1088552.0
2019-05-21 09:30:00,77.05,77.25,76.75,77.14,265777.0,67.8049,67.9809,67.5409,67.8841,265777.0
2019-05-21 09:40:00,77.13,77.49,77.13,77.42,195307.0,67.8753,68.1921,67.8753,68.1305,195307.0
2019-05-21 09:50:00,77.42,77.43,77.11,77.13,127001.0,68.1305,68.1393,67.8577,67.8753,127001.0
2019-05-21 10:00:00,77.13,77.27,77.05,77.06,108132.0,67.8753,67.9985,67.8049,67.8137,108132.0
2019-05-21 10:10:00,77.07,77.22,76.95,77.22,116531.0,67.8225,67.9545,67.7169,67.9545,116531.0
2019-05-21 10:20:00,77.23,77.34,77.18,77.25,117571.0,67.9633,68.0601,67.9193,67.9809,117571.0
2019-05-21 10:30:00,77.25,77.41,77.24,77.41,91444.0,67.9809,68.1217,67.9721,68.1217,91444.0
2019-05-21 10:40:00,77.4,77.46,77.38,77.4,131020.0,68.1129,68.1657,68.0953,68.1129,131020.0
2019-05-21 10:50:00,77.4,77.5,77.36,77.38,141744.0,68.1129,68.2009,68.0777,68.0953,141744.0
2019-05-21 11:00:00,77.38,77.42,77.24,77.33,103526.0,68.0953,68.1305,67.9721,68.0513,103526.0
2019-05-21 11:10:00,77.34,77.38,77.29,77.3,66979.0,68.0601,68.0953,68.0161,68.0249,66979.0
2019-05-21 11:20:00,77.31,77.42,77.22,77.36,92873.0,68.0337,68.1305,67.9545,68.0777,92873.0
2019-05-21 11:30:00,77.36,77.4,77.2,77.35,91161.0,68.0777,68.1129,67.9369,68.0689,91161.0
2019-05-21 11:40:00,77.35,77.36,77.22,77.26,74992.0,68.0689,68.0777,67.9545,67.9897,74992.0
2019-05-21 11:50:00,77.26,77.36,77.22,77.31,96149.0,67.9897,68.0777,67.9545,68.0337,96149.0
2019-05-21 12:00:00,77.32,77.41,77.29,77.39,89252.0,68.0425,68.1217,68.0161,68.1041,89252.0
2019-05-21 12:10:00,77.4,77.45,77.34,77.37,56876.0,68.1129,68.1569,68.0601,68.0865,56876.0
2019-05-21 12:20:00,77.37,77.45,77.37,77.4,62345.0,68.0865,68.1569,68.0865,68.1129,62345.0
2019-05-21 12:30:00,77.41,77.43,77.37,77.38,73892.0,68.1217,68.1393,68.0865,68.0953,73892.0
2019-05-21 12:40:00,77.38,77.42,77.35,77.42,69365.0,68.0953,68.1305,68.0689,68.1305,69365.0
2019-05-21 12:50:00,77.42,77.54,77.42,77.54,79622.0,68.1305,68.2361,68.1305,68.2361,79622.0
2019-05-21 13:00:00,77.54,77.57,77.51,77.56,66517.0,68.2361,68.2625,68.2097,68.2537,66517.0
2019-05-21 13:10:00,77.56,77.63,77.55,77.62,58779.0,68.2537,68.3153,68.2449,68.3065,58779.0
2019-05-21 13:20:00,77.61,77.71,77.61,77.65,106253.0,68.2977,68.3857,68.2977,68.3329,106253.0
2019-05-21 13:30:00,77.65,77.68,77.59,77.67,53674.0,68.3329,68.3593,68.2801,68.3505,53674.0
2019-05-21 13:40:00,77.66,77.85,77.63,77.84,94288.0,68.3417,68.509,68.3153,68.5002,94288.0
2019-05-21 13:50:00,77.84,77.85,77.75,77.75,74463.0,68.5002,68.509,68.4209,68.4209,74463.0
2019-05-21 14:00:00,77.76,77.8,77.64,77.67,121352.0,68.4297,68.465,68.3241,68.3505,121352.0
2019-05-21 14:10:00,77.67,77.72,77.66,77.69,54603.0,68.3505,68.3945,68.3417,68.3681,54603.0
2019-05-21 14:20:00,77.69,77.77,77.69,77.75,88030.0,68.3681,68.4385,68.3681,68.4209,88030.0
2019-05-21 14:30:00,77.75,77.76,77.68,77.71,75488.0,68.4209,68.4297,68.3593,68.3857,75488.0
2019-05-21 14:40:00,77.71,77.78,77.7,77.73,62585.0,68.3857,68.4473,68.3769,68.4033,62585.0
2019-05-21 14:50:00,77.73,77.75,77.62,77.64,99756.0,68.4033,68.4209,68.3065,68.3241,99756.0
2019-05-21 15:00:00,77.64,77.74,77.61,77.71,94857.0,68.3241,68.4121,68.2977,68.3857,94857.0
2019-05-21 15:10:00,77.72,77.72,77.57,77.59,103268.0,68.3945,68.3945,68.2625,68.2801,103268.0
2019-05-21 15:20:00,77.6,77.64,77.52,77.62,165105.0,68.2889,68.3241,68.2185,68.3065,165105.0
2019-05-21 15:30:00,77.61,77.64,77.52,77.56,211302.0,68.2977,68.3241,68.2185,68.2537,211302.0
2019-05-21 15:40:00,77.56,77.58,77.47,77.53,192474.0,68.2537,68.2713,68.1745,68.2273,192474.0
2019-05-21 15:50:00,77.53,77.56,77.5,77.56,397102.0,68.2273,68.2537,68.2009,68.2537,397102.0
2019-05-22 09:30:00,77.2,77.32,76.91,77.16,338629.0,67.9369,68.0425,67.6817,67.9017,338629.0
2019-05-22 09:40:00,77.18,77.4,77.07,77.36,136554.0,67.9193,68.1129,67.8225,68.0777,136554.0
2019-05-22 09:50:00,77.35,77.42,77.27,77.37,128955.0,68.0689,68.1305,67.9985,68.0865,128955.0
2019-05-22 10:00:00,77.37,77.46,77.34,77.4,126177.0,68.0865,68.1657,68.0601,68.1129,126177.0
2019-05-22 10:10:00,77.4,77.72,77.31,77.5,164751.0,68.1129,68.3945,68.0337,68.2009,164751.0
2019-05-22 10:20:00,77.5,77.58,77.44,77.51,79202.0,68.2009,68.2713,68.1481,68.2097,79202.0
2019-05-22 10:30:00,77.5,77.56,77.44,77.55,101400.0,68.2009,68.2537,68.1481,68.2449,101400.0
2019-05-22 10:40:00,77.56,77.59,77.37,77.44,142551.0,68.2537,68.2801,68.0865,68.1481,142551.0
2019-05-22 10:50:00,77.44,77.48,77.26,77.3,157660.0,68.1481,68.1833,67.9897,68.0249,157660.0
2019-05-22 11:00:00,77.29,77.31,77.18,77.23,123005.0,68.0161,68.0337,67.9193,67.9633,123005.0
2019-05-22 11:10:00,77.23,77.41,77.21,77.37,100924.0,67.9633,68.1217,67.9457,68.0865,100924.0
2019-05-22 11:20:00,77.37,77.46,77.33,77.44,82987.0,68.0865,68.1657,68.0513,68.1481,82987.0
2019-05-22 11:30:00,77.45,77.55,77.35,77.35,72528.0,68.1569,68.2449,68.0689,68.0689,72528.0
2019-05-22 11:40:00,77.35,77.41,77.31,77.32,75950.0,68.0689,68.1217,68.0337,68.0425,75950.0
2019-05-22 11:50:00,77.32,77.38,77.24,77.33,92705.0,68.0425,68.0953,67.9721,68.0513,92705.0
2019-05-22 12:00:00,77.32,77.37,77.3,77.31,84407.0,68.0425,68.0865,68.0249,68.0337,84407.0
2019-05-22 12:10:00,77.31,77.37,77.24,77.34,82875.0,68.0337,68.0865,67.9721,68.0601,82875.0
2019-05-22 12:20:00,77.34,77.38,77.29,77.3,58933.0,68.0601,68.0953,68.0161,68.0249,58933.0
2019-05-22 12:30:00,77.29,77.33,77.28,77.31,55191.0,68.0161,68.0513,68.0073,68.0337,55191.0
2019-05-22 12:40:00,77.31,77.31,77.26,77.28,45593.0,68.0337,68.0337,67.9897,68.0073,45593.0
2019-05-22 12:50:00,77.28,77.32,77.26,77.31,67856.0,68.0073,68.0425,67.9897,68.0337,67856.0
2019-05-22 13:00:00,77.3,77.34,77.24,77.25,90008.0,68.0249,68.0601,67.9721,67.9809,90008.0
2019-05-22 13:10:00,77.25,77.26,77.13,77.17,81944.0,67.9809,67.9897,67.8753,67.9105,81944.0
2019-05-22 13:20:00,77.17,77.29,77.17,77.27,85574.0,67.9105,68.0161,67.9105,67.9985,85574.0
2019-05-22 13:30:00,77.28,77.28,77.21,77.26,61738.0,68.0073,68.0073,67.9457,67.9897,61738.0
2019-05-22 13:40:00,77.26,77.35,77.24,77.32,79068.0,67.9897,68.0689,67.9721,68.0425,79068.0
2019-05-22 13:50:00,77.31,77.44,77.3,77.38,100302.0,68.0337,68.1481,68.0249,68.0953,100302.0
2019-05-22 14:00:00,77.37,77.39,77.29,77.34,96889.0,68.0865,68.1041,68.0161,68.0601,96889.0
2019-05-22 14:10:00,77.33,77.33,77.23,77.28,67216.0,68.0513,68.0513,67.9633,68.0073,67216.0
2019-05-22 14:20:00,77.28,77.37,77.27,77.37,79032.0,68.0073,68.0865,67.9985,68.0865,79032.0
2019-05-22 14:30:00,77.36,77.42,77.34,77.42,80508.0,68.0777,68.1305,68.0601,68.1305,80508.0
2019-05-22 14:40:00,77.41,77.42,77.35,77.35,116945.0,68.1217,68.1305,68.0689,68.0689,116945.0
2019-05-22 14:50:00,77.35,77.39,77.3,77.39,87353.0,68.0689,68.1041,68.0249,68.1041,87353.0
2019-05-22 15:00:00,77.39,77.4,77.25,77.29,104073.0,68.1041,68.1129,67.9809,68.0161,104073.0
2019-05-22 15:10:00,77.29,77.3,77.21,77.25,124837.0,68.0161,68.0249,67.9457,67.9809,124837.0
2019-05-22 15:20:00,77.25,77.26,77.2,77.22,96381.0,67.9809,67.9897,67.9369,67.9545,96381.0
2019-05-22 15:30:00,77.21,77.21,77.17,77.19,170775.0,67.9457,67.9457,67.9105,67.9281,170775.0
2019-05-22 15:40:00,77.19,77.22,77.18,77.2,189084.0,67.9281,67.9545,67.9193,67.9369,189084.0
2019-05-22 15:50:00,77.2,77.29,77.19,77.25,302681.0,67.9369,68.0161,67.9281,67.9809,302681.0
2019-05-23 09:30:00,76.88,76.94,75.82,75.9,658082.0,67.6553,67.7081,66.7225,66.7929,658082.0
2019-05-23 09:40:00,75.9,76.24,75.69,76.17,302944.0,66.7929,67.0921,66.6081,67.0305,302944.0
2019-05-23 09:50:00,76.16,76.22,76.04,76.17,150030.0,67.0217,67.0745,66.9161,67.0305,150030.0
2019-05-23 10:00:00,76.17,76.27,76.02,76.15,112556.0,67.0305,67.1185,66.8985,67.0129,112556.0
2019-05-23 10:10:00,76.16,76.37,76.14,76.3,122593.0,67.0217,67.2065,67.0041,67.1449,122593.0
2019-05-23 10:20:00,76.31,76.52,76.31,76.49,115779.0,67.1537,67.3385,67.1537,67.3121,115779.0
2019-05-23 10:30:00,76.5,76.66,76.44,76.66,126242.0,67.3209,67.4617,67.2681,67.4617,126242.0
2019-05-23 10:40:00,76.66,76.72,76.6,76.7,155174.0,67.4617,67.5145,67.4089,67.4969,155174.0
2019-05-23 10:50:00,76.7,76.78,76.55,76.57,177540.0,67.4969,67.5673,67.3649,67.3825,177540.0
2019-05-23 11:00:00,76.57,76.58,76.45,76.46,114110.0,67.3825,67.3913,67.2769,67.2857,114110.0
2019-05-23 11:10:00,76.46,76.51,76.38,76.48,100179.0,67.2857,67.3297,67.2153,67.3033,100179.0
2019-05-23 11:20:00,76.48,76.53,76.44,76.48,118590.0,67.3033,67.3473,67.2681,67.3033,118590.0
2019-05-23 11:30:00,76.48,76.62,76.48,76.52,177373.0,67.3033,67.4265,67.3033,67.3385,177373.0
2019-05-23 11:40:00,76.51,76.53,76.41,76.48,135841.0,67.3297,67.3473,67.2417,67.3033,135841.0
2019-05-23 11:50:00,76.47,76.53,76.26,76.26,126509.0,67.2945,67.3473,67.1097,67.1097,126509.0
2019-05-23 12:00:00,76.26,76.4,76.23,76.29,164810.0,67.1097,67.2329,67.0833,67.1361,164810.0
2019-05-23 12:10:00,76.28,76.34,76.2,76.26,107042.0,67.1273,67.1801,67.0569,67.1097,107042.0
2019-05-23 12:20:00,76.26,76.4,76.19,76.39,140768.0,67.1097,67.2329,67.0481,67.2241,140768.0
2019-05-23 12:30:00,76.39,76.43,76.36,76.39,94002.0,67.2241,67.2593,67.1977,67.2241,94002.0
2019-05-23 12:40:00,76.39,76.45,76.34,76.38,92724.0,67.2241,67.2769,67.1801,67.2153,92724.0
2019-05-23 12:50:00,76.37,76.37,76.21,76.24,88551.0,67.2065,67.2065,67.0657,67.0921,88551.0
2019-05-23 13:00:00,76.23,76.26,76.18,76.22,126199.0,67.0833,67.1097,67.0393,67.0745,126199.0
2019-05-23 13:10:00,76.23,76.24,76.1,76.22,134397.0,67.0833,67.0921,66.9689,67.0745,134397.0
2019-05-23 13:20:00,76.22,76.37,76.19,76.33,113584.0,67.0745,67.2065,67.0481,67.1713,113584.0
2019-05-23 13:30:00,76.32,76.35,76.28,76.35,106392.0,67.1625,67.1889,67.1273,67.1889,106392.0
2019-05-23 13:40:00,76.35,76.38,76.21,76.25,129170.0,67.1889,67.2153,67.0657,67.1009,129170.0
2019-05-23 13:50:00,76.25,76.27,76.18,76.25,101647.0,67.1009,67.1185,67.0393,67.1009,101647.0
2019-05-23 14:00:00,76.26,76.31,76.15,76.15,130567.0,67.1097,67.1537,67.0129,67.0129,130567.0
2019-05-23 14:10:00,76.15,76.17,76.09,76.15,115975.0,67.0129,67.0305,66.9601,67.0129,115975.0
2019-05-23 14:20:00,76.16,76.21,76.14,76.17,128887.0,67.0217,67.0657,67.0041,67.0305,128887.0
2019-05-23 14:30:00,76.16,76.18,76.08,76.12,107657.0,67.0217,67.0393,66.9513,66.9865,107657.0
2019-05-23 14:40:00,76.11,76.13,75.99,76.08,151896.0,66.9777,66.9953,66.8721,66.9513,151896.0
2019-05-23 14:50:00,76.07,76.19,76.06,76.18,122189.0,66.9425,67.0481,66.9337,67.0393,122189.0
2019-05-23 15:00:00,76.19,76.19,75.98,76.0,213386.0,67.0481,67.0481,66.8633,66.8809,213386.0
2019-05-23 15:10:00,76.0,76.24,75.98,76.21,304128.0,66.8809,67.0921,66.8633,67.0657,304128.0
2019-05-23 15:20:00,76.21,76.45,76.21,76.39,214274.0,67.0657,67.2769,67.0657,67.2241,214274.0
2019-05-23 15:30:00,76.39,76.45,76.3,76.3,193474.0,67.2241,67.2769,67.1449,67.1449,193474.0
2019-05-23 15:40:00,76.31,76.39,76.13,76.3,387368.0,67.1537,67.2241,66.9953,67.1449,387368.0
2019-05-23 15:50:00,76.3,76.43,76.25,76.41,513409.0,67.1449,67.2593,67.1009,67.2417,513409.0
2019-05-24 09:30:00,76.86,76.97,76.67,76.88,239355.0,67.6377,67.7345,67.4705,67.6553,239355.0
2019-05-24 09:40:00,76.88,77.06,76.8,76.8,124573.0,67.6553,67.8137,67.5849,67.5849,124573.0
2019-05-24 09:50:00,76.8,76.82,76.66,76.76,142649.0,67.5849,67.6025,67.4617,67.5497,142649.0
2019-05-24 10:00:00,76.77,76.82,76.6,76.67,136120.0,67.5585,67.6025,67.4089,67.4705,136120.0
2019-05-24 10:10:00,76.66,76.78,76.62,76.75,77533.0,67.4617,67.5673,67.4265,67.5409,77533.0
2019-05-24 10:20:00,76.74,76.8,76.62,76.62,74425.0,67.5321,67.5849,67.4265,67.4265,74425.0
2019-05-24 10:30:00,76.62,76.69,76.49,76.49,77201.0,67.4265,67.4881,67.3121,67.3121,77201.0
2019-05-24 10:40:00,76.49,76.5,76.33,76.33,73731.0,67.3121,67.3209,67.1713,67.1713,73731.0
2019-05-24 10:50:00,76.33,76.41,76.14,76.15,103411.0,67.1713,67.2417,67.0041,67.0129,103411.0
2019-05-24 11:00:00,76.16,76.21,75.98,76.01,178004.0,67.0217,67.0657,66.8633,66.8897,178004.0
2019-05-24 11:10:00,76.02,76.13,76.01,76.03,65105.0,66.8985,66.9953,66.8897,66.9073,65105.0
2019-05-24 11:20:00,76.02,76.08,75.97,76.01,68964.0,66.8985,66.9513,66.8545,66.8897,68964.0
2019-05-24 11:30:00,76.01,76.2,76.0,76.19,64374.0,66.8897,67.0569,66.8809,67.0481,64374.0
2019-05-24 11:40:00,76.19,76.21,76.14,76.2,50811.0,67.0481,67.0657,67.0041,67.0569,50811.0
2019-05-24 11:50:00,76.2,76.21,76.12,76.14,66646.0,67.0569,67.0657,66.9865,67.0041,66646.0
2019-05-24 12:00:00,76.13,76.2,76.09,76.13,59949.0,66.9953,67.0569,66.9601,66.9953,59949.0
2019-05-24 12:10:00,76.13,76.14,76.05,76.12,79578.0,66.9953,67.0041,66.9249,66.9865,79578.0
2019-05-24 12:20:00,76.12,76.19,76.11,76.18,73261.0,66.9865,67.0481,66.9777,67.0393,73261.0
2019-05-24 12:30:00,76.18,76.23,76.17,76.23,87237.0,67.0393,67.0833,67.0305,67.0833,87237.0
2019-05-24 12:40:00,76.22,76.24,76.16,76.18,64635.0,67.0745,67.0921,67.0217,67.0393,64635.0
2019-05-24 12:50:00,76.18,76.2,76.16,76.2,56573.0,67.0393,67.0569,67.0217,67.0569,56573.0
2019-05-24 13:00:00,76.2,76.23,76.17,76.19,59745.0,67.0569,67.0833,67.0305,67.0481,59745.0
2019-05-24 13:10:00,76.19,76.2,76.12,76.19,67775.0,67.0481,67.0569,66.9865,67.0481,67775.0
2019-05-24 13:20:00,76.19,76.21,76.13,76.14,49663.0,67.0481,67.0657,66.9953,67.0041,49663.0
2019-05-24 13:30:00,76.14,76.22,76.13,76.22,56650.0,67.0041,67.0745,66.9953,67.0745,56650.0
2019-05-24 13:40:00,76.22,76.25,76.2,76.21,58838.0,67.0745,67.1009,67.0569,67.0657,58838.0
2019-05-24 13:50:00,76.2,76.34,76.2,76.22,65498.0,67.0569,67.1801,67.0569,67.0745,65498.0
2019-05-24 14:00:00,76.23,76.26,76.09,76.15,90795.0,67.0833,67.1097,66.9601,67.0129,90795.0
2019-05-24 14:10:00,76.15,76.16,76.07,76.1,55817.0,67.0129,67.0217,66.9425,66.9689,55817.0
2019-05-24 14:20:00,76.1,76.2,76.07,76.14,92660.0,66.9689,67.0569,66.9425,67.0041,92660.0
2019-05-24 14:30:00,76.14,76.16,76.09,76.14,50214.0,67.0041,67.0217,66.9601,67.0041,50214.0
2019-05-24 14:40:00,76.15,76.2,76.08,76.09,53520.0,67.0129,67.0569,66.9513,66.9601,53520.0
2019-05-24 14:50:00,76.09,76.09,76.01,76.06,91746.0,66.9601,66.9601,66.8897,66.9337,91746.0
2019-05-24 15:00:00,76.05,76.08,76.0,76.04,102578.0,66.9249,66.9513,66.8809,66.9161,102578.0
2019-05-24 15:10:00,76.04,76.05,75.97,75.99,129296.0,66.9161,66.9249,66.8545,66.8721,129296.0
2019-05-24 15:20:00,75.98,76.05,75.98,76.01,127752.0,66.8633,66.9249,66.8633,66.8897,127752.0
2019-05-24 15:30:00,76.01,76.09,75.98,76.04,149860.0,66.8897,66.9601,66.8633,66.9161,149860.0
2019-05-24 15:40:00,76.04,76.09,75.99,76.06,203256.0,66.9161,66.9601,66.8721,66.9337,203256.0
2019-05-24 15:50:00,76.06,76.18,76.0,76.16,594629.0,66.9337,67.0393,66.8809,67.0217,594629.0
2019-05-28 09:30:00,76.37,76.41,75.98,76.32,373207.0,67.2065,67.2417,66.8633,67.1625,373207.0
2019-05-28 09:40:00,76.33,76.43,76.22,76.42,143677.0,67.1713,67.2593,67.0745,67.2505,143677.0
2019-05-28 09:50:00,76.42,76.59,76.34,76.57,241386.0,67.2505,67.4001,67.1801,67.3825,241386.0
2019-05-28 10:00:00,76.58,76.67,76.43,76.62,147086.0,67.3913,67.4705,67.2593,67.4265,147086.0
2019-05-28 10:10:00,76.62,76.68,76.56,76.67,188309.0,67.4265,67.4793,67.3737,67.4705,188309.0
2019-05-28 10:20:00,76.67,76.67,76.42,76.44,109298.0,67.4705,67.4705,67.2505,67.2681,109298.0
2019-05-28 10:30:00,76.43,76.5,76.31,76.34,103992.0,67.2593,67.3209,67.1537,67.1801,103992.0
2019-05-28 10:40:00,76.33,76.4,76.2,76.22,85397.0,67.1713,67.2329,67.0569,67.0745,85397.0
2019-05-28 10:50:00,76.22,76.28,76.13,76.19,87549.0,67.0745,67.1273,66.9953,67.0481,87549.0
2019-05-28 11:00:00,76.18,76.33,76.16,76.17,111677.0,67.0393,67.1713,67.0217,67.0305,111677.0
2019-05-28 11:10:00,76.17,76.32,76.17,76.26,74106.0,67.0305,67.1625,67.0305,67.1097,74106.0
2019-05-28 11:20:00,76.25,76.25,76.05,76.09,79717.0,67.1009,67.1009,66.9249,66.9601,79717.0
2019-05-28 11:30:00,76.09,76.09,76.01,76.08,58579.0,66.9601,66.9601,66.8897,66.9513,58579.0
2019-05-28 11:40:00,76.09,76.15,76.02,76.06,55012.0,66.9601,67.0129,66.8985,66.9337,55012.0
2019-05-28 11:50:00,76.06,76.07,75.98,76.03,89050.0,66.9337,66.9425,66.8633,66.9073,89050.0
2019-05-28 12:00:00,76.03,76.09,76.0,76.03,85231.0,66.9073,66.9601,66.8809,66.9073,85231.0
2019-05-28 12:10:00,76.03,76.04,75.81,75.89,91933.0,66.9073,66.9161,66.7137,66.7841,91933.0
2019-05-28 12:20:00,75.89,76.01,75.85,76.0,99683.0,66.7841,66.8897,66.7489,66.8809,99683.0
2019-05-28 12:30:00,75.99,76.08,75.92,75.96,84789.0,66.8721,66.9513,66.8105,66.8457,84789.0
2019-05-28 12:40:00,75.96,75.96,75.8,75.81,86128.0,66.8457,66.8457,66.7049,66.7137,86128.0
2019-05-28 12:50:00,75.82,75.82,75.71,75.73,83259.0,66.7225,66.7225,66.6257,66.6433,83259.0
2019-05-28 13:00:00,75.73,75.79,75.7,75.75,107145.0,66.6433,66.6961,66.6169,66.6609,107145.0
2019-05-28 13:10:00,75.75,75.84,75.72,75.76,99861.0,66.6609,66.7401,66.6345,66.6697,99861.0
2019-05-28 13:20:00,75.77,75.86,75.74,75.75,86383.0,66.6785,66.7577,66.6521,66.6609,86383.0
2019-05-28 13:30:00,75.75,75.85,75.74,75.81,74581.0,66.6609,66.7489,66.6521,66.7137,74581.0
2019-05-28 13:40:00,75.8,75.83,75.78,75.79,88428.0,66.7049,66.7313,66.6873,66.6961,88428.0
2019-05-28 13:50:00,75.79,75.89,75.77,75.84,120162.0,66.6961,66.7841,66.6785,66.7401,120162.0
2019-05-28 14:00:00,75.84,75.85,75.75,75.78,157673.0,66.7401,66.7489,66.6609,66.6873,157673.0
2019-05-28 14:10:00,75.78,75.82,75.74,75.76,94551.0,66.6873,66.7225,66.6521,66.6697,94551.0
2019-05-28 14:20:00,75.76,75.77,75.57,75.61,182321.0,66.6697,66.6785,66.5025,66.5377,182321.0
2019-05-28 14:30:00,75.6,75.67,75.57,75.62,127440.0,66.5289,66.5905,66.5025,66.5465,127440.0
2019-05-28 14:40:00,75.62,75.64,75.46,75.46,176621.0,66.5465,66.5641,66.4057,66.4057,176621.0
2019-05-28 14:50:00,75.46,75.5,75.34,75.44,222130.0,66.4057,66.4409,66.3001,66.3881,222130.0
2019-05-28 15:00:00,75.43,75.6,75.39,75.56,256269.0,66.3793,66.5289,66.3441,66.4937,256269.0
2019-05-28 15:10:00,75.56,75.61,75.49,75.6,216502.0,66.4937,66.5377,66.4321,66.5289,216502.0
2019-05-28 15:20:00,75.61,75.67,75.53,75.56,252826.0,66.5377,66.5905,66.4673,66.4937,252826.0
2019-05-28 15:30:00,75.56,75.6,75.38,75.42,289702.0,66.4937,66.5289,66.3353,66.3705,289702.0
2019-05-28 15:40:00,75.42,75.52,75.32,75.5,484544.0,66.3705,66.4585,66.2825,66.4409,484544.0
2019-05-28 15:50:00,75.5,75.86,75.46,75.7,1699033.0,66.4409,66.7577,66.4057,66.6169,1699033.0
2019-05-29 09:30:00,75.29,75.33,74.65,74.66,433212.0,66.2561,66.2913,65.6929,65.7017,433212.0
2019-05-29 09:40:00,74.67,74.75,74.33,74.66,327075.0,65.7105,65.7809,65.4113,65.7017,327075.0
2019-05-29 09:50:00,74.66,74.73,74.54,74.7,219730.0,65.7017,65.7633,65.5961,65.7369,219730.0
2019-05-29 10:00:00,74.69,74.86,74.68,74.77,203284.0,65.7281,65.8777,65.7193,65.7985,203284.0
2019-05-29 10:10:00,74.78,75.1,74.64,75.07,159640.0,65.8073,66.0889,65.6841,66.0625,159640.0
2019-05-29 10:20:00,75.06,75.28,75.03,75.2,135579.0,66.0537,66.2473,66.0273,66.1769,135579.0
2019-05-29 10:30:00,75.19,75.3,75.09,75.17,108404.0,66.1681,66.2649,66.0801,66.1505,108404.0
2019-05-29 10:40:00,75.15,75.19,75.01,75.09,119547.0,66.1329,66.1681,66.0097,66.0801,119547.0
2019-05-29 10:50:00,75.08,75.19,74.97,75.17,111508.0,66.0713,66.1681,65.9745,66.1505,111508.0
2019-05-29 11:00:00,75.16,75.36,75.06,75.3,226647.0,66.1417,66.3177,66.0537,66.2649,226647.0
2019-05-29 11:10:00,75.29,75.34,75.16,75.31,152506.0,66.2561,66.3001,66.1417,66.2737,152506.0
2019-05-29 11:20:00,75.3,75.31,75.11,75.16,141191.0,66.2649,66.2737,66.0977,66.1417,141191.0
2019-05-29 11:30:00,75.15,75.22,75.07,75.1,163341.0,66.1329,66.1945,66.0625,66.0889,163341.0
2019-05-29 11:40:00,75.09,75.1,74.95,74.98,231717.0,66.0801,66.0889,65.9569,65.9833,231717.0
2019-05-29 11:50:00,74.98,74.99,74.85,74.94,133498.0,65.9833,65.9921,65.8689,65.9481,133498.0
2019-05-29 12:00:00,74.95,75.3,74.89,75.25,287072.0,65.9569,66.2649,65.9041,66.2209,287072.0
2019-05-29 12:10:00,75.24,75.25,75.07,75.11,147411.0,66.2121,66.2209,66.0625,66.0977,147411.0
2019-05-29 12:20:00,75.11,75.28,75.05,75.27,397311.0,66.0977,66.2473,66.0449,66.2385,397311.0
2019-05-29 12:30:00,75.27,75.31,75.19,75.3,102712.0,66.2385,66.2737,66.1681,66.2649,102712.0
2019-05-29 12:40:00,75.3,75.31,75.16,75.23,85788.0,66.2649,66.2737,66.1417,66.2033,85788.0
2019-05-29 12:50:00,75.23,75.25,75.09,75.12,289992.0,66.2033,66.2209,66.0801,66.1065,289992.0
2019-05-29 13:00:00,75.12,75.47,75.05,75.46,132184.0,66.1065,66.4145,66.0449,66.4057,132184.0
2019-05-29 13:10:00,75.46,75.49,75.35,75.4,107098.0,66.4057,66.4321,66.3089,66.3529,107098.0
2019-05-29 13:20:00,75.38,75.42,75.33,75.42,75469.0,66.3353,66.3705,66.2913,66.3705,75469.0
2019-05-29 13:30:00,75.41,75.48,75.35,75.46,62673.0,66.3617,66.4233,66.3089,66.4057,62673.0
2019-05-29 13:40:00,75.47,75.48,75.27,75.28,209756.0,66.4145,66.4233,66.2385,66.2473,209756.0
2019-05-29 13:50:00,75.29,75.36,75.19,75.21,327876.0,66.2561,66.3177,66.1681,66.1857,327876.0
2019-05-29 14:00:00,75.22,75.33,75.14,75.15,79086.0,66.1945,66.2913,66.1241,66.1329,79086.0
2019-05-29 14:10:00,75.15,75.23,75.08,75.19,309154.0,66.1329,66.2033,66.0713,66.1681,309154.0
2019-05-29 14:20:00,75.2,75.25,75.15,75.22,272622.0,66.1769,66.2209,66.1329,66.1945,272622.0
2019-05-29 14:30:00,75.23,75.23,74.99,75.04,156509.0,66.2033,66.2033,65.9921,66.0361,156509.0
2019-05-29 14:40:00,75.03,75.04,74.96,75.0,107073.0,66.0273,66.0361,65.9657,66.0009,107073.0
2019-05-29 14:50:00,75.01,75.12,74.93,75.12,419428.0,66.0097,66.1065,65.9393,66.1065,419428.0
2019-05-29 15:00:00,75.11,75.12,75.01,75.08,158334.0,66.0977,66.1065,66.0097,66.0713,158334.0
2019-05-29 15:10:00,75.07,75.09,74.99,75.0,315755.0,66.0625,66.0801,65.9921,66.0009,315755.0
2019-05-29 15:20:00,75.01,75.17,75.0,75.16,136083.0,66.0097,66.1505,66.0009,66.1417,136083.0
2019-05-29 15:30:00,75.17,75.37,75.13,75.28,462633.0,66.1505,66.3265,66.1153,66.2473,462633.0
2019-05-29 15:40:00,75.3,75.44,75.28,75.31,541588.0,66.2649,66.3881,66.2473,66.2737,541588.0
2019-05-29 15:50:00,75.31,75.42,75.18,75.33,657907.0,66.2737,66.3705,66.1593,66.2913,657907.0
2019-05-30 09:30:00,75.7,75.98,75.58,75.98,279867.0,66.6169,66.8633,66.5113,66.8633,279867.0
2019-05-30 09:40:00,76.0,76.27,75.93,76.22,171301.0,66.8809,67.1185,66.8193,67.0745,171301.0
2019-05-30 09:50:00,76.22,76.28,76.05,76.07,117383.0,67.0745,67.1273,66.9249,66.9425,117383.0
2019-05-30 10:00:00,76.07,76.11,75.94,75.95,140715.0,66.9425,66.9777,66.8281,66.8369,140715.0
2019-05-30 10:10:00,75.95,76.01,75.9,75.94,178575.0,66.8369,66.8897,66.7929,66.8281,178575.0
2019-05-30 10:20:00,75.94,76.17,75.93,76.08,251591.0,66.8281,67.0305,66.8193,66.9513,251591.0
2019-05-30 10:30:00,76.08,76.21,75.99,76.01,108517.0,66.9513,67.0657,66.8721,66.8897,108517.0
2019-05-30 10:40:00,76.02,76.08,75.95,75.97,134919.0,66.8985,66.9513,66.8369,66.8545,134919.0
2019-05-30 10:50:00,75.96,76.03,75.87,75.91,103603.0,66.8457,66.9073,66.7665,66.8017,103603.0
2019-05-30 11:00:00,75.9,75.96,75.85,75.95,123047.0,66.7929,66.8457,66.7489,66.8369,123047.0
2019-05-30 11:10:00,75.94,76.1,75.9,76.1,75428.0,66.8281,66.9689,66.7929,66.9689,75428.0
2019-05-30 11:20:00,76.09,76.19,76.08,76.17,171833.0,66.9601,67.0481,66.9513,67.0305,171833.0
2019-05-30 11:30:00,76.17,76.19,76.03,76.11,81692.0,67.0305,67.0481,66.9073,66.9777,81692.0
2019-05-30 11:40:00,76.12,76.2,76.04,76.2,128972.0,66.9865,67.0569,66.9161,67.0569,128972.0
2019-05-30 11:50:00,76.19,76.32,76.09,76.27,120761.0,67.0481,67.1625,66.9601,67.1185,120761.0
2019-05-30 12:00:00,76.28,76.34,76.19,76.25,182301.0,67.1273,67.1801,67.0481,67.1009,182301.0
2019-05-30 12:10:00,76.25,76.35,76.18,76.24,84764.0,67.1009,67.1889,67.0393,67.0921,84764.0
2019-05-30 12:20:00,76.24,76.34,76.21,76.25,80508.0,67.0921,67.1801,67.0657,67.1009,80508.0
2019-05-30 12:30:00,76.24,76.39,76.2,76.37,122366.0,67.0921,67.2241,67.0569,67.2065,122366.0
2019-05-30 12:40:00,76.37,76.43,76.21,76.24,196099.0,67.2065,67.2593,67.0657,67.0921,196099.0
2019-05-30 12:50:00,76.25,76.26,76.2,76.25,83899.0,67.1009,67.1097,67.0569,67.1009,83899.0
2019-05-30 13:00:00,76.25,76.26,76.11,76.15,83365.0,67.1009,67.1097,66.9777,67.0129,83365.0
2019-05-30 13:10:00,76.15,76.2,76.08,76.12,61237.0,67.0129,67.0569,66.9513,66.9865,61237.0
2019-05-30 13:20:00,76.12,76.18,76.09,76.11,51216.0,66.9865,67.0393,66.9601,66.9777,51216.0
2019-05-30 13:30:00,76.12,76.17,76.02,76.12,64842.0,66.9865,67.0305,66.8985,66.9865,64842.0
2019-05-30 13:40:00,76.12,76.15,76.08,76.08,63773.0,66.9865,67.0129,66.9513,66.9513,63773.0
2019-05-30 13:50:00,76.08,76.15,76.06,76.12,65674.0,66.9513,67.0129,66.9337,66.9865,65674.0
2019-05-30 14:00:00,76.12,76.15,76.04,76.06,96943.0,66.9865,67.0129,66.9161,66.9337,96943.0
2019-05-30 14:10:00,76.07,76.18,76.05,76.16,85788.0,66.9425,67.0393,66.9249,67.0217,85788.0
2019-05-30 14:20:00,76.15,76.17,76.05,76.06,79143.0,67.0129,67.0305,66.9249,66.9337,79143.0
2019-05-30 14:30:00,76.06,76.07,75.88,75.88,73042.0,66.9337,66.9425,66.7753,66.7753,73042.0
2019-05-30 14:40:00,75.88,76.05,75.86,76.04,73809.0,66.7753,66.9249,66.7577,66.9161,73809.0
2019-05-30 14:50:00,76.04,76.15,76.02,76.15,86064.0,66.9161,67.0129,66.8985,67.0129,86064.0
2019-05-30 15:00:00,76.16,76.17,76.0,76.07,102563.0,67.0217,67.0305,66.8809,66.9425,102563.0
2019-05-30 15:10:00,76.06,76.15,76.06,76.12,88190.0,66.9337,67.0129,66.9337,66.9865,88190.0
2019-05-30 15:20:00,76.13,76.26,76.12,76.22,120401.0,66.9953,67.1097,66.9865,67.0745,120401.0
2019-05-30 15:30:00,76.23,76.32,76.14,76.26,148253.0,67.0833,67.1625,67.0041,67.1097,148253.0
2019-05-30 15:40:00,76.26,76.31,76.18,76.3,184286.0,67.1097,67.1537,67.0393,67.1449,184286.0
2019-05-30 15:50:00,76.3,76.3,76.12,76.17,813812.0,67.1449,67.1449,66.9865,67.0305,813812.0
2019-05-31 09:30:00,75.59,76.0,75.48,75.67,305173.0,66.5201,66.8809,66.4233,66.5905,305173.0
2019-05-31 09:40:00,75.67,75.69,75.41,75.54,116066.0,66.5905,66.6081,66.3617,66.4761,116066.0
2019-05-31 09:50:00,75.53,75.57,75.38,75.41,130183.0,66.4673,66.5025,66.3353,66.3617,130183.0
2019-05-31 10:00:00,75.39,75.89,75.38,75.85,166803.0,66.3441,66.7841,66.3353,66.7489,166803.0
2019-05-31 10:10:00,75.86,75.89,75.67,75.67,166056.0,66.7577,66.7841,66.5905,66.5905,166056.0
2019-05-31 10:20:00,75.68,75.79,75.62,75.73,199020.0,66.5993,66.6961,66.5465,66.6433,199020.0
2019-05-31 10:30:00,75.74,75.87,75.67,75.7,214697.0,66.6521,66.7665,66.5905,66.6169,214697.0
2019-05-31 10:40:00,75.7,75.95,75.67,75.93,138285.0,66.6169,66.8369,66.5905,66.8193,138285.0
2019-05-31 10:50:00,75.94,75.98,75.8,75.89,107895.0,66.8281,66.8633,66.7049,66.7841,107895.0
2019-05-31 11:00:00,75.89,76.05,75.87,76.0,110701.0,66.7841,66.9249,66.7665,66.8809,110701.0
2019-05-31 11:10:00,76.0,76.17,75.99,76.17,94057.0,66.8809,67.0305,66.8721,67.0305,94057.0
2019-05-31 11:20:00,76.17,76.32,76.15,76.3,147330.0,67.0305,67.1625,67.0129,67.1449,147330.0
2019-05-31 11:30:00,76.31,76.31,76.06,76.11,135509.0,67.1537,67.1537,66.9337,66.9777,135509.0
2019-05-31 11:40:00,76.1,76.18,76.1,76.15,80659.0,66.9689,67.0393,66.9689,67.0129,80659.0
2019-05-31 11:50:00,76.15,76.16,75.99,76.08,100779.0,67.0129,67.0217,66.8721,66.9513,100779.0
2019-05-31 12:00:00,76.07,76.1,75.99,76.01,82032.0,66.9425,66.9689,66.8721,66.8897,82032.0
2019-05-31 12:10:00,76.01,76.01,75.91,75.92,92027.0,66.8897,66.8897,66.8017,66.8105,92027.0
2019-05-31 12:20:00,75.92,75.93,75.83,75.9,96752.0,66.8105,66.8193,66.7313,66.7929,96752.0
2019-05-31 12:30:00,75.9,75.95,75.86,75.88,93703.0,66.7929,66.8369,66.7577,66.7753,93703.0
2019-05-31 12:40:00,75.88,75.97,75.88,75.94,68176.0,66.7753,66.8545,66.7753,66.8281,68176.0
2019-05-31 12:50:00,75.95,76.03,75.93,75.99,86388.0,66.8369,66.9073,66.8193,66.8721,86388.0
2019-05-31 13:00:00,75.99,76.03,75.97,76.03,66474.0,66.8721,66.9073,66.8545,66.9073,66474.0
2019-05-31 13:10:00,76.03,76.1,76.02,76.05,67990.0,66.9073,66.9689,66.8985,66.9249,67990.0
2019-05-31 13:20:00,76.05,76.16,76.04,76.13,128833.0,66.9249,67.0217,66.9161,66.9953,128833.0
2019-05-31 13:30:00,76.13,76.25,76.12,76.18,94916.0,66.9953,67.1009,66.9865,67.0393,94916.0
2019-05-31 13:40:00,76.18,76.2,76.1,76.17,88088.0,67.0393,67.0569,66.9689,67.0305,88088.0
2019-05-31 13:50:00,76.16,76.18,76.06,76.16,67123.0,67.0217,67.0393,66.9337,67.0217,67123.0
2019-05-31 14:00:00,76.17,76.2,76.03,76.07,82511.0,67.0305,67.0569,66.9073,66.9425,82511.0
2019-05-31 14:10:00,76.07,76.07,75.89,75.93,134704.0,66.9425,66.9425,66.7841,66.8193,134704.0
2019-05-31 14:20:00,75.94,75.94,75.84,75.92,90101.0,66.8281,66.8281,66.7401,66.8105,90101.0
2019-05-31 14:30:00,75.92,75.97,75.82,75.85,89582.0,66.8105,66.8545,66.7225,66.7489,89582.0
2019-05-31 14:40:00,75.85,76.07,75.83,75.99,93827.0,66.7489,66.9425,66.7313,66.8721,93827.0
2019-05-31 14:50:00,76.0,76.08,75.97,75.98,91033.0,66.8809,66.9513,66.8545,66.8633,91033.0
2019-05-31 15:00:00,75.98,76.0,75.88,75.92,82619.0,66.8633,66.8809,66.7753,66.8105,82619.0
2019-05-31 15:10:00,75.92,75.99,75.89,75.92,127245.0,66.8105,66.8721,66.7841,66.8105,127245.0
2019-05-31 15:20:00,75.91,75.91,75.8,75.88,123282.0,66.8017,66.8017,66.7049,66.7753,123282.0
2019-05-31 15:30:00,75.87,75.9,75.76,75.81,182674.0,66.7665,66.7929,66.6697,66.7137,182674.0
2019-05-31 15:40:00,75.82,75.97,75.81,75.96,203133.0,66.7225,66.8545,66.7137,66.8457,203133.0
2019-05-31 15:50:00,75.96,76.15,75.96,76.06,920893.0,66.8457,67.0129,66.8457,66.9337,920893.0
2019-06-03 09:30:00,76.12,76.53,76.12,76.23,281048.0,66.9865,67.3473,66.9865,67.0833,281048.0
2019-06-03 09:40:00,76.22,76.34,75.91,75.96,121411.0,67.0745,67.1801,66.8017,66.8457,121411.0
2019-06-03 09:50:00,75.96,76.05,75.84,75.86,77260.0,66.8457,66.9249,66.7401,66.7577,77260.0
2019-06-03 10:00:00,75.85,75.97,75.71,75.81,226234.0,66.7489,66.8545,66.6257,66.7137,226234.0
2019-06-03 10:10:00,75.8,76.01,75.65,75.96,184292.0,66.7049,66.8897,66.5729,66.8457,184292.0
2019-06-03 10:20:00,75.97,76.26,75.93,76.21,143561.0,66.8545,67.1097,66.8193,67.0657,143561.0
2019-06-03 10:30:00,76.22,76.3,76.15,76.24,72740.0,67.0745,67.1449,67.0129,67.0921,72740.0
2019-06-03 10:40:00,76.25,76.35,76.23,76.28,90540.0,67.1009,67.1889,67.0833,67.1273,90540.0
2019-06-03 10:50:00,76.27,76.32,76.21,76.3,48292.0,67.1185,67.1625,67.0657,67.1449,48292.0
2019-06-03 11:00:00,76.29,76.29,76.16,76.18,91798.0,67.1361,67.1361,67.0217,67.0393,91798.0
2019-06-03 11:10:00,76.18,76.21,76.13,76.15,57194.0,67.0393,67.0657,66.9953,67.0129,57194.0
2019-06-03 11:20:00,76.15,76.25,76.15,76.22,111954.0,67.0129,67.1009,67.0129,67.0745,111954.0
2019-06-03 11:30:00,76.21,76.25,76.08,76.15,60968.0,67.0657,67.1009,66.9513,67.0129,60968.0
2019-06-03 11:40:00,76.15,76.17,76.03,76.03,72637.0,67.0129,67.0305,66.9073,66.9073,72637.0
2019-06-03 11:50:00,76.03,76.04,75.92,75.99,95344.0,66.9073,66.9161,66.8105,66.8721,95344.0
2019-06-03 12:00:00,75.98,75.99,75.81,75.89,82910.0,66.8633,66.8721,66.7137,66.7841,82910.0
2019-06-03 12:10:00,75.9,75.92,75.74,75.84,100989.0,66.7929,66.8105,66.6521,66.7401,100989.0
2019-06-03 12:20:00,75.83,75.85,75.72,75.75,131938.0,66.7313,66.7489,66.6345,66.6609,131938.0
2019-06-03 12:30:00,75.76,75.9,75.74,75.88,79831.0,66.6697,66.7929,66.6521,66.7753,79831.0
2019-06-03 12:40:00,75.87,75.97,75.82,75.94,56849.0,66.7665,66.8545,66.7225,66.8281,56849.0
2019-06-03 12:50:00,75.95,75.95,75.77,75.77,94685.0,66.8369,66.8369,66.6785,66.6785,94685.0
2019-06-03 13:00:00,75.77,75.8,75.67,75.76,139815.0,66.6785,66.7049,66.5905,66.6697,139815.0
2019-06-03 13:10:00,75.77,75.92,75.77,75.82,54244.0,66.6785,66.8105,66.6785,66.7225,54244.0
2019-06-03 13:20:00,75.83,76.25,75.71,76.07,215273.0,66.7313,67.1009,66.6257,66.9425,215273.0
2019-06-03 13:30:00,76.08,76.1,75.85,75.85,147685.0,66.9513,66.9689,66.7489,66.7489,147685.0
2019-06-03 13:40:00,75.85,76.06,75.84,75.9,94756.0,66.7489,66.9337,66.7401,66.7929,94756.0
2019-06-03 13:50:00,75.9,76.1,75.86,76.06,83240.0,66.7929,66.9689,66.7577,66.9337,83240.0
2019-06-03 14:00:00,76.06,76.24,76.0,76.24,131256.0,66.9337,67.0921,66.8809,67.0921,131256.0
2019-06-03 14:10:00,76.25,76.25,76.08,76.1,239026.0,67.1009,67.1009,66.9513,66.9689,239026.0
2019-06-03 14:20:00,76.09,76.21,76.07,76.17,73548.0,66.9601,67.0657,66.9425,67.0305,73548.0
2019-06-03 14:30:00,76.18,76.25,76.05,76.16,93956.0,67.0393,67.1009,66.9249,67.0217,93956.0
2019-06-03 14:40:00,76.15,76.19,76.05,76.08,123021.0,67.0129,67.0481,66.9249,66.9513,123021.0
2019-06-03 14:50:00,76.06,76.13,76.01,76.13,112684.0,66.9337,66.9953,66.8897,66.9953,112684.0
2019-06-03 15:00:00,76.14,76.2,76.0,76.02,164564.0,67.0041,67.0569,66.8809,66.8985,164564.0
2019-06-03 15:10:00,76.02,76.15,75.92,76.05,132218.0,66.8985,67.0129,66.8105,66.9249,132218.0
2019-06-03 15:20:00,76.04,76.21,75.94,76.08,178117.0,66.9161,67.0657,66.8281,66.9513,178117.0
2019-06-03 15:30:00,76.07,76.08,75.89,76.01,203740.0,66.9425,66.9513,66.7841,66.8897,203740.0
2019-06-03 15:40:00,76.01,76.23,76.01,76.05,192154.0,66.8897,67.0833,66.8897,66.9249,192154.0
2019-06-03 15:50:00,76.05,76.31,76.05,76.21,531643.0,66.9249,67.1537,66.9249,67.0657,531643.0
2019-06-04 09:30:00,76.65,77.59,76.65,77.5,365344.0,67.4529,68.2801,67.4529,68.2009,365344.0
2019-06-04 09:40:00,77.51,77.98,77.45,77.92,356549.0,68.2097,68.6234,68.1569,68.5706,356549.0
2019-06-04 09:50:00,77.93,77.94,77.57,77.73,229612.0,68.5794,68.5882,68.2625,68.4033,229612.0
2019-06-04 10:00:00,77.72,77.95,77.67,77.71,272020.0,68.3945,68.597,68.3505,68.3857,272020.0
2019-06-04 10:10:00,77.71,77.98,77.68,77.94,195579.0,68.3857,68.6234,68.3593,68.5882,195579.0
2019-06-04 10:20:00,77.92,78.24,77.92,78.21,232177.0,68.5706,68.8522,68.5706,68.8258,232177.0
2019-06-04 10:30:00,78.21,78.3,78.13,78.19,150379.0,68.8258,68.905,68.7554,68.8082,150379.0
2019-06-04 10:40:00,78.19,78.41,78.13,78.29,228702.0,68.8082,69.0018,68.7554,68.8962,228702.0
2019-06-04 10:50:00,78.3,78.31,78.01,78.14,210771.0,68.905,68.9138,68.6498,68.7642,210771.0
2019-06-04 11:00:00,78.13,78.43,78.07,78.43,275456.0,68.7554,69.0194,68.7026,69.0194,275456.0
2019-06-04 11:10:00,78.44,78.58,78.37,78.5,222083.0,69.0282,69.1514,68.9666,69.081,222083.0
2019-06-04 11:20:00,78.5,78.61,78.46,78.55,167102.0,69.081,69.1778,69.0458,69.125,167102.0
2019-06-04 11:30:00,78.55,78.68,78.55,78.61,132537.0,69.125,69.2394,69.125,69.1778,132537.0
2019-06-04 11:40:00,78.6,78.67,78.6,78.66,96256.0,69.169,69.2306,69.169,69.2218,96256.0
2019-06-04 11:50:00,78.66,78.76,78.57,78.58,195094.0,69.2218,69.3098,69.1426,69.1514,195094.0
2019-06-04 12:00:00,78.58,78.62,78.26,78.37,302887.0,69.1514,69.1866,68.8698,68.9666,302887.0
2019-06-04 12:10:00,78.37,78.39,78.25,78.32,108374.0,68.9666,68.9842,68.861,68.9226,108374.0
2019-06-04 12:20:00,78.33,78.33,78.22,78.25,107916.0,68.9314,68.9314,68.8346,68.861,107916.0
2019-06-04 12:30:00,78.25,78.38,78.2,78.38,103738.0,68.861,68.9754,68.817,68.9754,103738.0
2019-06-04 12:40:00,78.37,78.43,78.26,78.43,186822.0,68.9666,69.0194,68.8698,69.0194,186822.0
2019-06-04 12:50:00,78.43,78.56,78.42,78.54,128377.0,69.0194,69.1338,69.0106,69.1162,128377.0
2019-06-04 13:00:00,78.54,78.6,78.51,78.57,90482.0,69.1162,69.169,69.0898,69.1426,90482.0
2019-06-04 13:10:00,78.57,78.59,78.31,78.34,126188.0,69.1426,69.1602,68.9138,68.9402,126188.0
2019-06-04 13:20:00,78.34,78.38,78.25,78.32,160716.0,68.9402,68.9754,68.861,68.9226,160716.0
2019-06-04 13:30:00,78.32,78.55,78.29,78.55,140076.0,68.9226,69.125,68.8962,69.125,140076.0
2019-06-04 13:40:00,78.55,78.65,78.51,78.53,144201.0,69.125,69.213,69.0898,69.1074,144201.0
2019-06-04 13:50:00,78.53,78.57,78.48,78.57,82352.0,69.1074,69.1426,69.0634,69.1426,82352.0
2019-06-04 14:00:00,78.57,78.59,78.37,78.42,102476.0,69.1426,69.1602,68.9666,69.0106,102476.0
2019-06-04 14:10:00,78.42,78.46,78.33,78.37,88635.0,69.0106,69.0458,68.9314,68.9666,88635.0
2019-06-04 14:20:00,78.38,78.42,78.32,78.42,83811.0,68.9754,69.0106,68.9226,69.0106,83811.0
2019-06-04 14:30:00,78.41,78.43,78.34,78.42,77257.0,69.0018,69.0194,68.9402,69.0106,77257.0
2019-06-04 14:40:00,78.42,78.44,78.34,78.44,90565.0,69.0106,69.0282,68.9402,69.0282,90565.0
2019-06-04 14:50:00,78.44,78.44,78.24,78.25,198317.0,69.0282,69.0282,68.8522,68.861,198317.0
2019-06-04 15:00:00,78.25,78.38,78.24,78.33,161505.0,68.861,68.9754,68.8522,68.9314,161505.0
2019-06-04 15:10:00,78.33,78.41,78.32,78.39,176179.0,68.9314,69.0018,68.9226,68.9842,176179.0
2019-06-04 15:20:00,78.39,78.43,78.34,78.4,160254.0,68.9842,69.0194,68.9402,68.993,160254.0
2019-06-04 15:30:00,78.4,78.4,78.22,78.26,212813.0,68.993,68.993,68.8346,68.8698,212813.0
2019-06-04 15:40:00,78.26,78.32,78.24,78.25,242117.0,68.8698,68.9226,68.8522,68.861,242117.0
2019-06-04 15:50:00,78.25,78.54,78.19,78.52,1213971.0,68.861,69.1162,68.8082,69.0986,1213971.0
2019-06-05 09:30:00,78.8,79.13,78.66,79.01,434412.0,69.345,69.6354,69.2218,69.5298,434412.0
2019-06-05 09:40:00,79.0,79.1,78.87,78.99,195499.0,69.521,69.609,69.4066,69.5122,195499.0
2019-06-05 09:50:00,78.99,79.5,78.79,79.47,360984.0,69.5122,69.961,69.3362,69.9346,360984.0
2019-06-05 10:00:00,79.45,79.62,79.28,79.47,307798.0,69.917,70.0666,69.7674,69.9346,307798.0
2019-06-05 10:10:00,79.46,79.91,79.46,79.72,474076.0,69.9258,70.3218,69.9258,70.1546,474076.0
2019-06-05 10:20:00,79.72,79.8,79.46,79.5,166681.0,70.1546,70.225,69.9258,69.961,166681.0
2019-06-05 10:30:00,79.5,79.6,79.37,79.55,147021.0,69.961,70.049,69.8466,70.005,147021.0
2019-06-05 10:40:00,79.55,79.56,79.38,79.4,86254.0,70.005,70.0138,69.8554,69.873,86254.0
2019-06-05 10:50:00,79.4,79.46,79.26,79.37,92835.0,69.873,69.9258,69.7498,69.8466,92835.0
2019-06-05 11:00:00,79.37,79.47,79.29,79.38,109261.0,69.8466,69.9346,69.7762,69.8554,109261.0
2019-06-05 11:10:00,79.37,79.46,79.33,79.4,57327.0,69.8466,69.9258,69.8114,69.873,57327.0
2019-06-05 11:20:00,79.43,79.76,79.37,79.75,162271.0,69.8994,70.1898,69.8466,70.181,162271.0
2019-06-05 11:30:00,79.75,79.86,79.7,79.86,168943.0,70.181,70.2778,70.137,70.2778,168943.0
2019-06-05 11:40:00,79.84,79.89,79.78,79.83,143534.0,70.2602,70.3042,70.2074,70.2514,143534.0
2019-06-05 11:50:00,79.84,79.95,79.77,79.94,102786.0,70.2602,70.357,70.1986,70.3482,102786.0
2019-06-05 12:00:00,79.93,79.95,79.78,79.79,87987.0,70.3394,70.357,70.2074,70.2162,87987.0
2019-06-05 12:10:00,79.8,79.8,79.65,79.72,70761.0,70.225,70.225,70.093,70.1546,70761.0
2019-06-05 12:20:00,79.72,79.88,79.72,79.86,112801.0,70.1546,70.2954,70.1546,70.2778,112801.0
2019-06-05 12:30:00,79.86,79.86,79.67,79.69,116736.0,70.2778,70.2778,70.1106,70.1282,116736.0
2019-06-05 12:40:00,79.7,79.72,79.64,79.69,53398.0,70.137,70.1546,70.0842,70.1282,53398.0
2019-06-05 12:50:00,79.69,79.77,79.68,79.69,69235.0,70.1282,70.1986,70.1194,70.1282,69235.0
2019-06-05 13:00:00,79.69,79.92,79.68,79.87,82061.0,70.1282,70.3306,70.1194,70.2866,82061.0
2019-06-05 13:10:00,79.87,79.9,79.78,79.79,56700.0,70.2866,70.313,70.2074,70.2162,56700.0
2019-06-05 13:20:00,79.79,79.81,79.71,79.8,93049.0,70.2162,70.2338,70.1458,70.225,93049.0
2019-06-05 13:30:00,79.8,79.85,79.77,79.78,52329.0,70.225,70.269,70.1986,70.2074,52329.0
2019-06-05 13:40:00,79.78,79.8,79.7,79.7,44442.0,70.2074,70.225,70.137,70.137,44442.0
2019-06-05 13:50:00,79.7,79.73,79.64,79.71,45219.0,70.137,70.1634,70.0842,70.1458,45219.0
2019-06-05 14:00:00,79.72,79.82,79.69,79.82,50969.0,70.1546,70.2426,70.1282,70.2426,50969.0
2019-06-05 14:10:00,79.82,79.87,79.76,79.8,58467.0,70.2426,70.2866,70.1898,70.225,58467.0
2019-06-05 14:20:00,79.8,79.84,79.76,79.83,53183.0,70.225,70.2602,70.1898,70.2514,53183.0
2019-06-05 14:30:00,79.82,79.85,79.77,79.8,86745.0,70.2426,70.269,70.1986,70.225,86745.0
2019-06-05 14:40:00,79.8,79.8,79.67,79.67,63042.0,70.225,70.225,70.1106,70.1106,63042.0
2019-06-05 14:50:00,79.66,79.66,79.54,79.61,83582.0,70.1018,70.1018,69.9962,70.0578,83582.0
2019-06-05 15:00:00,79.6,79.63,79.57,79.59,90181.0,70.049,70.0754,70.0226,70.0402,90181.0
2019-06-05 15:10:00,79.58,79.66,79.57,79.63,76154.0,70.0314,70.1018,70.0226,70.0754,76154.0
2019-06-05 15:20:00,79.63,79.75,79.61,79.67,87445.0,70.0754,70.181,70.0578,70.1106,87445.0
2019-06-05 15:30:00,79.66,79.67,79.5,79.54,143938.0,70.1018,70.1106,69.961,69.9962,143938.0
2019-06-05 15:40:00,79.54,79.73,79.53,79.69,181071.0,69.9962,70.1634,69.9874,70.1282,181071.0
2019-06-05 15:50:00,79.69,79.97,79.69,79.96,759740.0,70.1282,70.3746,70.1282,70.3658,759740.0
2019-06-06 09:30:00,80.05,80.95,79.9,80.87,528727.0,70.445,71.237,70.313,71.1666,528727.0
2019-06-06 09:40:00,80.87,80.95,80.66,80.86,221261.0,71.1666,71.237,70.9818,71.1578,221261.0
2019-06-06 09:50:00,80.86,81.07,80.83,80.94,203829.0,71.1578,71.3426,71.1314,71.2282,203829.0
2019-06-06 10:00:00,80.95,81.16,80.95,81.16,207730.0,71.237,71.4218,71.237,71.4218,207730.0
2019-06-06 10:10:00,81.15,81.2,81.03,81.2,169368.0,71.413,71.457,71.3074,71.457,169368.0
2019-06-06 10:20:00,81.2,81.27,81.13,81.18,202818.0,71.457,71.5186,71.3954,71.4394,202818.0
2019-06-06 10:30:00,81.19,81.25,81.07,81.17,226850.0,71.4482,71.501,71.3426,71.4306,226850.0
2019-06-06 10:40:00,81.17,81.21,81.08,81.2,165164.0,71.4306,71.4658,71.3514,71.457,165164.0
2019-06-06 10:50:00,81.2,81.32,81.18,81.3,141745.0,71.457,71.5626,71.4394,71.545,141745.0
2019-06-06 11:00:00,81.29,81.5,81.25,81.43,182025.0,71.5362,71.721,71.501,71.6594,182025.0
2019-06-06 11:10:00,81.44,81.48,81.32,81.34,153936.0,71.6682,71.7034,71.5626,71.5802,153936.0
2019-06-06 11:20:00,81.34,81.63,81.34,81.56,267658.0,71.5802,71.8354,71.5802,71.7738,267658.0
2019-06-06 11:30:00,81.55,81.59,81.43,81.44,108134.0,71.765,71.8002,71.6594,71.6682,108134.0
2019-06-06 11:40:00,81.44,81.52,81.21,81.21,178047.0,71.6682,71.7386,71.4658,71.4658,178047.0
2019-06-06 11:50:00,81.2,81.42,81.2,81.42,113741.0,71.457,71.6506,71.457,71.6506,113741.0
2019-06-06 12:00:00,81.42,81.52,81.39,81.46,96947.0,71.6506,71.7386,71.6242,71.6858,96947.0
2019-06-06 12:10:00,81.45,81.53,81.36,81.52,101804.0,71.677,71.7474,71.5978,71.7386,101804.0
2019-06-06 12:20:00,81.51,81.51,81.37,81.4,84182.0,71.7298,71.7298,71.6066,71.633,84182.0
2019-06-06 12:30:00,81.4,81.56,81.39,81.47,81929.0,71.633,71.7738,71.6242,71.6946,81929.0
2019-06-06 12:40:00,81.47,81.57,81.4,81.57,129216.0,71.6946,71.7826,71.633,71.7826,129216.0
2019-06-06 12:50:00,81.57,81.61,81.45,81.48,110686.0,71.7826,71.8178,71.677,71.7034,110686.0
2019-06-06 13:00:00,81.48,81.58,81.46,81.51,90258.0,71.7034,71.7914,71.6858,71.7298,90258.0
2019-06-06 13:10:00,81.51,81.54,81.46,81.46,127709.0,71.7298,71.7562,71.6858,71.6858,127709.0
2019-06-06 13:20:00,81.45,81.53,81.41,81.53,90431.0,71.677,71.7474,71.6418,71.7474,90431.0
2019-06-06 13:30:00,81.53,81.61,81.5,81.51,114571.0,71.7474,71.8178,71.721,71.7298,114571.0
2019-06-06 13:40:00,81.51,81.55,81.4,81.43,116252.0,71.7298,71.765,71.633,71.6594,116252.0
2019-06-06 13:50:00,81.42,81.6,81.42,81.54,248923.0,71.6506,71.809,71.6506,71.7562,248923.0
2019-06-06 14:00:00,81.54,81.56,81.49,81.51,232786.0,71.7562,71.7738,71.7122,71.7298,232786.0
2019-06-06 14:10:00,81.52,81.55,81.41,81.44,196841.0,71.7386,71.765,71.6418,71.6682,196841.0
2019-06-06 14:20:00,81.44,81.47,81.33,81.36,75593.0,71.6682,71.6946,71.5714,71.5978,75593.0
2019-06-06 14:30:00,81.37,81.56,81.35,81.48,189582.0,71.6066,71.7738,71.589,71.7034,189582.0
2019-06-06 14:40:00,81.49,81.59,81.44,81.54,146751.0,71.7122,71.8002,71.6682,71.7562,146751.0
2019-06-06 14:50:00,81.54,81.62,81.48,81.51,221979.0,71.7562,71.8266,71.7034,71.7298,221979.0
2019-06-06 15:00:00,81.51,81.57,81.46,81.51,344607.0,71.7298,71.7826,71.6858,71.7298,344607.0
2019-06-06 15:10:00,81.51,81.56,81.47,81.5,180405.0,71.7298,71.7738,71.6946,71.721,180405.0
2019-06-06 15:20:00,81.5,81.56,81.46,81.53,175734.0,71.721,71.7738,71.6858,71.7474,175734.0
2019-06-06 15:30:00,81.53,81.55,81.4,81.45,294679.0,71.7474,71.765,71.633,71.677,294679.0
2019-06-06 15:40:00,81.45,81.49,81.39,81.43,303897.0,71.677,71.7122,71.6242,71.6594,303897.0
2019-06-06 15:50:00,81.44,81.5,81.31,81.41,475728.0,71.6682,71.721,71.5538,71.6418,475728.0
2019-06-07 09:30:00,81.93,82.61,81.5,82.55,616107.0,72.0994,72.6978,71.721,72.645,616107.0
2019-06-07 09:40:00,82.54,82.65,82.42,82.51,334664.0,72.6362,72.733,72.5306,72.6098,334664.0
2019-06-07 09:50:00,82.51,82.8,82.31,82.76,267708.0,72.6098,72.865,72.4338,72.8298,267708.0
2019-06-07 10:00:00,82.75,82.96,82.71,82.78,285814.0,72.821,73.0058,72.7858,72.8474,285814.0
2019-06-07 10:10:00,82.78,83.11,82.77,83.09,394296.0,72.8474,73.1378,72.8386,73.1202,394296.0
2019-06-07 10:20:00,83.08,83.33,82.97,83.29,358345.0,73.1114,73.3314,73.0146,73.2962,358345.0
2019-06-07 10:30:00,83.29,83.3,82.96,83.01,205572.0,73.2962,73.305,73.0058,73.0498,205572.0
2019-06-07 10:40:00,83.01,83.23,82.99,83.11,156763.0,73.0498,73.2434,73.0322,73.1378,156763.0
2019-06-07 10:50:00,83.1,83.11,83.0,83.11,266821.0,73.129,73.1378,73.041,73.1378,266821.0
2019-06-07 11:00:00,83.11,83.13,82.94,82.97,135333.0,73.1378,73.1554,72.9882,73.0146,135333.0
2019-06-07 11:10:00,82.97,82.99,82.82,82.94,132958.0,73.0146,73.0322,72.8826,72.9882,132958.0
2019-06-07 11:20:00,82.94,82.95,82.78,82.79,133204.0,72.9882,72.997,72.8474,72.8562,133204.0
2019-06-07 11:30:00,82.78,82.89,82.78,82.81,106409.0,72.8474,72.9442,72.8474,72.8738,106409.0
2019-06-07 11:40:00,82.81,82.9,82.79,82.89,187491.0,72.8738,72.953,72.8562,72.9442,187491.0
2019-06-07 11:50:00,82.89,82.89,82.79,82.85,142047.0,72.9442,72.9442,72.8562,72.909,142047.0
2019-06-07 12:00:00,82.84,82.92,82.81,82.91,121924.0,72.9002,72.9706,72.8738,72.9618,121924.0
2019-06-07 12:10:00,82.91,83.09,82.89,83.05,151496.0,72.9618,73.1202,72.9442,73.085,151496.0
2019-06-07 12:20:00,83.04,83.18,83.02,83.13,145491.0,73.0762,73.1994,73.0586,73.1554,145491.0
2019-06-07 12:30:00,83.13,83.14,82.97,83.02,157922.0,73.1554,73.1642,73.0146,73.0586,157922.0
2019-06-07 12:40:00,83.02,83.03,82.98,83.01,108481.0,73.0586,73.0674,73.0234,73.0498,108481.0
2019-06-07 12:50:00,83.01,83.09,82.95,83.02,175533.0,73.0498,73.1202,72.997,73.0586,175533.0
2019-06-07 13:00:00,83.02,83.03,82.9,82.95,70209.0,73.0586,73.0674,72.953,72.997,70209.0
2019-06-07 13:10:00,82.95,83.04,82.92,83.01,77520.0,72.997,73.0762,72.9706,73.0498,77520.0
2019-06-07 13:20:00,83.01,83.03,82.95,82.98,100282.0,73.0498,73.0674,72.997,73.0234,100282.0
2019-06-07 13:30:00,82.98,83.02,82.97,83.0,97015.0,73.0234,73.0586,73.0146,73.041,97015.0
2019-06-07 13:40:00,83.01,83.02,82.95,82.97,83226.0,73.0498,73.0586,72.997,73.0146,83226.0
2019-06-07 13:50:00,82.97,83.01,82.95,82.99,85760.0,73.0146,73.0498,72.997,73.0322,85760.0
2019-06-07 14:00:00,83.0,83.05,82.9,83.03,160810.0,73.041,73.085,72.953,73.0674,160810.0
2019-06-07 14:10:00,83.03,83.04,82.98,82.99,122237.0,73.0674,73.0762,73.0234,73.0322,122237.0
2019-06-07 14:20:00,82.98,83.03,82.93,82.98,135831.0,73.0234,73.0674,72.9794,73.0234,135831.0
2019-06-07 14:30:00,82.98,83.01,82.94,82.98,68193.0,73.0234,73.0498,72.9882,73.0234,68193.0
2019-06-07 14:40:00,82.99,82.99,82.74,82.76,101513.0,73.0322,73.0322,72.8122,72.8298,101513.0
2019-06-07 14:50:00,82.76,82.76,82.65,82.69,212189.0,72.8298,72.8298,72.733,72.7682,212189.0
2019-06-07 15:00:00,82.69,82.71,82.49,82.61,245332.0,72.7682,72.7858,72.5922,72.6978,245332.0
2019-06-07 15:10:00,82.61,82.68,82.57,82.6,190510.0,72.6978,72.7594,72.6626,72.689,190510.0
2019-06-07 15:20:00,82.61,82.65,82.56,82.64,137281.0,72.6978,72.733,72.6538,72.7242,137281.0
2019-06-07 15:30:00,82.65,82.66,82.58,82.63,202463.0,72.733,72.7418,72.6714,72.7154,202463.0
2019-06-07 15:40:00,82.63,82.74,82.48,82.63,280418.0,72.7154,72.8122,72.5834,72.7154,280418.0
2019-06-07 15:50:00,82.63,82.64,82.4,82.47,589562.0,72.7154,72.7242,72.513,72.5746,589562.0
2019-06-10 09:30:00,82.87,82.87,82.16,82.49,296026.0,72.9266,72.9266,72.3018,72.5922,296026.0
2019-06-10 09:40:00,82.49,82.59,82.35,82.45,260254.0,72.5922,72.6802,72.469,72.557,260254.0
2019-06-10 09:50:00,82.45,82.55,82.4,82.52,113158.0,72.557,72.645,72.513,72.6186,113158.0
2019-06-10 10:00:00,82.52,82.53,82.31,82.51,132303.0,72.6186,72.6274,72.4338,72.6098,132303.0
2019-06-10 10:10:00,82.5,82.68,82.43,82.61,127248.0,72.601,72.7594,72.5394,72.6978,127248.0
2019-06-10 10:20:00,82.6,82.61,82.3,82.34,127562.0,72.689,72.6978,72.425,72.4602,127562.0
2019-06-10 10:30:00,82.34,82.37,82.15,82.27,144310.0,72.4602,72.4866,72.293,72.3986,144310.0
2019-06-10 10:40:00,82.28,82.48,82.23,82.45,99033.0,72.4074,72.5834,72.3634,72.557,99033.0
2019-06-10 10:50:00,82.45,82.45,82.26,82.28,103729.0,72.557,72.557,72.3898,72.4074,103729.0
2019-06-10 11:00:00,82.27,82.27,82.1,82.14,95579.0,72.3986,72.3986,72.249,72.2842,95579.0
2019-06-10 11:10:00,82.14,82.32,82.06,82.09,138486.0,72.2842,72.4426,72.2138,72.2402,138486.0
2019-06-10 11:20:00,82.09,82.12,81.96,82.08,156774.0,72.2402,72.2666,72.1258,72.2314,156774.0
2019-06-10 11:30:00,82.09,82.19,82.02,82.16,99809.0,72.2402,72.3282,72.1786,72.3018,99809.0
2019-06-10 11:40:00,82.15,82.24,82.13,82.16,107643.0,72.293,72.3722,72.2754,72.3018,107643.0
2019-06-10 11:50:00,82.15,82.16,82.05,82.06,91813.0,72.293,72.3018,72.205,72.2138,91813.0
2019-06-10 12:00:00,82.06,82.08,81.83,81.84,124246.0,72.2138,72.2314,72.0114,72.0202,124246.0
2019-06-10 12:10:00,81.83,81.85,81.74,81.74,89710.0,72.0114,72.029,71.9322,71.9322,89710.0
2019-06-10 12:20:00,81.74,81.84,81.68,81.7,91032.0,71.9322,72.0202,71.8794,71.897,91032.0
2019-06-10 12:30:00,81.7,81.7,81.48,81.49,132215.0,71.897,71.897,71.7034,71.7122,132215.0
2019-06-10 12:40:00,81.5,81.55,81.41,81.46,204192.0,71.721,71.765,71.6418,71.6858,204192.0
2019-06-10 12:50:00,81.47,81.49,81.38,81.39,168700.0,71.6946,71.7122,71.6154,71.6242,168700.0
2019-06-10 13:00:00,81.4,81.59,81.38,81.57,110487.0,71.633,71.8002,71.6154,71.7826,110487.0
2019-06-10 13:10:00,81.57,81.66,81.54,81.55,83514.0,71.7826,71.8618,71.7562,71.765,83514.0
2019-06-10 13:20:00,81.56,81.62,81.55,81.62,54921.0,71.7738,71.8266,71.765,71.8266,54921.0
2019-06-10 13:30:00,81.61,81.66,81.6,81.63,77282.0,71.8178,71.8618,71.809,71.8354,77282.0
2019-06-10 13:40:00,81.62,81.66,81.52,81.63,77130.0,71.8266,71.8618,71.7386,71.8354,77130.0
2019-06-10 13:50:00,81.62,81.63,81.56,81.6,93198.0,71.8266,71.8354,71.7738,71.809,93198.0
2019-06-10 14:00:00,81.59,81.6,81.46,81.58,142960.0,71.8002,71.809,71.6858,71.7914,142960.0
2019-06-10 14:10:00,81.58,81.59,81.48,81.58,140494.0,71.7914,71.8002,71.7034,71.7914,140494.0
2019-06-10 14:20:00,81.59,81.62,81.51,81.57,139285.0,71.8002,71.8266,71.7298,71.7826,139285.0
2019-06-10 14:30:00,81.56,81.68,81.53,81.66,134168.0,71.7738,71.8794,71.7474,71.8618,134168.0
2019-06-10 14:40:00,81.65,81.74,81.62,81.72,148809.0,71.853,71.9322,71.8266,71.9146,148809.0
2019-06-10 14:50:00,81.72,81.78,81.67,81.75,154077.0,71.9146,71.9674,71.8706,71.941,154077.0
2019-06-10 15:00:00,81.74,81.84,81.7,81.84,120004.0,71.9322,72.0202,71.897,72.0202,120004.0
2019-06-10 15:10:00,81.84,81.86,81.68,81.75,92858.0,72.0202,72.0378,71.8794,71.941,92858.0
2019-06-10 15:20:00,81.75,81.78,81.64,81.69,71746.0,71.941,71.9674,71.8442,71.8882,71746.0
2019-06-10 15:30:00,81.69,81.92,81.66,81.87,133246.0,71.8882,72.0906,71.8618,72.0466,133246.0
2019-06-10 15:40:00,81.88,81.95,81.84,81.92,156598.0,72.0554,72.117,72.0202,72.0906,156598.0
2019-06-10 15:50:00,81.92,82.03,81.88,81.92,461908.0,72.0906,72.1874,72.0554,72.0906,461908.0
2019-06-11 09:30:00,82.33,82.73,82.3,82.44,284964.0,72.4514,72.8034,72.425,72.5482,284964.0
2019-06-11 09:40:00,82.44,82.68,82.4,82.58,157156.0,72.5482,72.7594,72.513,72.6714,157156.0
2019-06-11 09:50:00,82.6,82.79,82.54,82.75,220238.0,72.689,72.8562,72.6362,72.821,220238.0
2019-06-11 10:00:00,82.76,82.86,82.64,82.74,186056.0,72.8298,72.9178,72.7242,72.8122,186056.0
2019-06-11 10:10:00,82.75,82.78,82.52,82.65,128566.0,72.821,72.8474,72.6186,72.733,128566.0
2019-06-11 10:20:00,82.65,82.71,82.54,82.65,124329.0,72.733,72.7858,72.6362,72.733,124329.0
2019-06-11 10:30:00,82.65,82.66,82.38,82.44,108318.0,72.733,72.7418,72.4954,72.5482,108318.0
2019-06-11 10:40:00,82.44,82.53,82.3,82.31,85600.0,72.5482,72.6274,72.425,72.4338,85600.0
2019-06-11 10:50:00,82.33,82.33,82.16,82.28,122851.0,72.4514,72.4514,72.3018,72.4074,122851.0
2019-06-11 11:00:00,82.27,82.28,82.1,82.13,73424.0,72.3986,72.4074,72.249,72.2754,73424.0
2019-06-11 11:10:00,82.13,82.22,82.04,82.22,92428.0,72.2754,72.3546,72.1962,72.3546,92428.0
2019-06-11 11:20:00,82.22,82.24,82.09,82.13,74331.0,72.3546,72.3722,72.2402,72.2754,74331.0
2019-06-11 11:30:00,82.14,82.21,82.11,82.16,66544.0,72.2842,72.3458,72.2578,72.3018,66544.0
2019-06-11 11:40:00,82.17,82.19,82.04,82.16,106644.0,72.3106,72.3282,72.1962,72.3018,106644.0
2019-06-11 11:50:00,82.16,82.23,82.13,82.14,116123.0,72.3018,72.3634,72.2754,72.2842,116123.0
2019-06-11 12:00:00,82.14,82.16,81.85,81.93,137452.0,72.2842,72.3018,72.029,72.0994,137452.0
2019-06-11 12:10:00,81.94,82.0,81.87,81.94,78865.0,72.1082,72.161,72.0466,72.1082,78865.0
2019-06-11 12:20:00,81.95,82.04,81.94,82.03,81318.0,72.117,72.1962,72.1082,72.1874,81318.0
2019-06-11 12:30:00,82.04,82.14,82.04,82.11,64713.0,72.1962,72.2842,72.1962,72.2578,64713.0
2019-06-11 12:40:00,82.1,82.17,82.03,82.03,79302.0,72.249,72.3106,72.1874,72.1874,79302.0
2019-06-11 12:50:00,82.04,82.07,81.87,81.89,69790.0,72.1962,72.2226,72.0466,72.0642,69790.0
2019-06-11 13:00:00,81.89,82.03,81.86,81.94,119195.0,72.0642,72.1874,72.0378,72.1082,119195.0
2019-06-11 13:10:00,81.94,82.11,81.92,82.04,43488.0,72.1082,72.2578,72.0906,72.1962,43488.0
2019-06-11 13:20:00,82.05,82.1,81.98,82.02,136732.0,72.205,72.249,72.1434,72.1786,136732.0
2019-06-11 13:30:00,82.02,82.1,81.94,82.09,69107.0,72.1786,72.249,72.1082,72.2402,69107.0
2019-06-11 13:40:00,82.11,82.12,82.04,82.07,90650.0,72.2578,72.2666,72.1962,72.2226,90650.0
2019-06-11 13:50:00,82.08,82.15,82.07,82.12,57393.0,72.2314,72.293,72.2226,72.2666,57393.0
2019-06-11 14:00:00,82.13,82.2,82.12,82.13,83920.0,72.2754,72.337,72.2666,72.2754,83920.0
2019-06-11 14:10:00,82.14,82.14,82.01,82.11,112088.0,72.2842,72.2842,72.1698,72.2578,112088.0
2019-06-11 14:20:00,82.12,82.18,82.08,82.12,58598.0,72.2666,72.3194,72.2314,72.2666,58598.0
2019-06-11 14:30:00,82.13,82.16,82.01,82.04,74388.0,72.2754,72.3018,72.1698,72.1962,74388.0
2019-06-11 14:40:00,82.05,82.11,81.99,82.09,80417.0,72.205,72.2578,72.1522,72.2402,80417.0
2019-06-11 14:50:00,82.09,82.14,82.04,82.1,91581.0,72.2402,72.2842,72.1962,72.249,91581.0
2019-06-11 15:00:00,82.1,82.21,82.03,82.21,146617.0,72.249,72.3458,72.1874,72.3458,146617.0
2019-06-11 15:10:00,82.2,82.22,82.15,82.16,99194.0,72.337,72.3546,72.293,72.3018,99194.0
2019-06-11 15:20:00,82.15,82.19,82.07,82.15,166319.0,72.293,72.3282,72.2226,72.293,166319.0
2019-06-11 15:30:00,82.14,82.29,82.12,82.25,211433.0,72.2842,72.4162,72.2666,72.381,211433.0
2019-06-11 15:40:00,82.25,82.26,82.14,82.15,143771.0,72.381,72.3898,72.2842,72.293,143771.0
2019-06-11 15:50:00,82.14,82.38,82.13,82.37,500747.0,72.2842,72.4954,72.2754,72.4866,500747.0
2019-06-12 09:30:00,82.57,83.4,82.32,83.37,538743.0,72.6626,73.393,72.4426,73.3666,538743.0
2019-06-12 09:40:00,83.38,83.67,83.27,83.32,359172.0,73.3754,73.6306,73.2786,73.3226,359172.0
2019-06-12 09:50:00,83.31,83.54,83.24,83.48,188025.0,73.3138,73.5162,73.2522,73.4634,188025.0
2019-06-12 10:00:00,83.48,83.61,83.42,83.5,158526.0,73.4634,73.5778,73.4106,73.481,158526.0
2019-06-12 10:10:00,83.49,83.6,83.45,83.49,118620.0,73.4722,73.569,73.437,73.4722,118620.0
2019-06-12 10:20:00,83.48,83.51,83.18,83.18,143481.0,73.4634,73.4898,73.1994,73.1994,143481.0
2019-06-12 10:30:00,83.17,83.23,83.07,83.17,139239.0,73.1906,73.2434,73.1026,73.1906,139239.0
2019-06-12 10:40:00,83.18,83.22,83.08,83.14,115421.0,73.1994,73.2346,73.1114,73.1642,115421.0
2019-06-12 10:50:00,83.15,83.16,82.89,82.94,132381.0,73.173,73.1818,72.9442,72.9882,132381.0
2019-06-12 11:00:00,82.94,83.01,82.88,82.91,236880.0,72.9882,73.0498,72.9354,72.9618,236880.0
2019-06-12 11:10:00,82.91,82.92,82.77,82.91,100206.0,72.9618,72.9706,72.8386,72.9618,100206.0
2019-06-12 11:20:00,82.92,82.92,82.82,82.86,105834.0,72.9706,72.9706,72.8826,72.9178,105834.0
2019-06-12 11:30:00,82.86,82.97,82.84,82.96,99043.0,72.9178,73.0146,72.9002,73.0058,99043.0
2019-06-12 11:40:00,82.96,83.01,82.87,82.93,97302.0,73.0058,73.0498,72.9266,72.9794,97302.0
2019-06-12 11:50:00,82.94,83.02,82.93,83.01,63736.0,72.9882,73.0586,72.9794,73.0498,63736.0
2019-06-12 12:00:00,83.0,83.06,82.86,82.95,117232.0,73.041,73.0938,72.9178,72.997,117232.0
2019-06-12 12:10:00,82.95,82.96,82.85,82.95,76782.0,72.997,73.0058,72.909,72.997,76782.0
2019-06-12 12:20:00,82.94,83.0,82.89,82.97,74822.0,72.9882,73.041,72.9442,73.0146,74822.0
2019-06-12 12:30:00,82.98,82.99,82.94,82.97,72929.0,73.0234,73.0322,72.9882,73.0146,72929.0
2019-06-12 12:40:00,82.97,83.02,82.94,83.0,83084.0,73.0146,73.0586,72.9882,73.041,83084.0
2019-06-12 12:50:00,83.0,83.02,82.91,82.94,111770.0,73.041,73.0586,72.9618,72.9882,111770.0
2019-06-12 13:00:00,82.95,83.02,82.93,82.95,63936.0,72.997,73.0586,72.9794,72.997,63936.0
2019-06-12 13:10:00,82.95,82.95,82.87,82.95,73262.0,72.997,72.997,72.9266,72.997,73262.0
2019-06-12 13:20:00,82.95,82.97,82.89,82.9,73826.0,72.997,73.0146,72.9442,72.953,73826.0
2019-06-12 13:30:00,82.9,82.98,82.88,82.89,70836.0,72.953,73.0234,72.9354,72.9442,70836.0
2019-06-12 13:40:00,82.89,82.97,82.88,82.97,59336.0,72.9442,73.0146,72.9354,73.0146,59336.0
2019-06-12 13:50:00,82.97,83.0,82.94,82.98,46411.0,73.0146,73.041,72.9882,73.0234,46411.0
2019-06-12 14:00:00,82.98,83.06,82.96,83.01,69094.0,73.0234,73.0938,73.0058,73.0498,69094.0
2019-06-12 14:10:00,83.02,83.07,82.99,83.0,41096.0,73.0586,73.1026,73.0322,73.041,41096.0
2019-06-12 14:20:00,83.01,83.03,82.96,83.03,94801.0,73.0498,73.0674,73.0058,73.0674,94801.0
2019-06-12 14:30:00,83.03,83.12,82.98,82.98,115532.0,73.0674,73.1466,73.0234,73.0234,115532.0
2019-06-12 14:40:00,82.98,83.07,82.98,83.03,75667.0,73.0234,73.1026,73.0234,73.0674,75667.0
2019-06-12 14:50:00,83.03,83.05,82.94,82.96,62399.0,73.0674,73.085,72.9882,73.0058,62399.0
2019-06-12 15:00:00,82.97,82.97,82.86,82.95,80938.0,73.0146,73.0146,72.9178,72.997,80938.0
2019-06-12 15:10:00,82.95,82.95,82.86,82.86,64778.0,72.997,72.997,72.9178,72.9178,64778.0
2019-06-12 15:20:00,82.85,82.91,82.82,82.91,86469.0,72.909,72.9618,72.8826,72.9618,86469.0
2019-06-12 15:30:00,82.91,82.96,82.82,82.82,112758.0,72.9618,73.0058,72.8826,72.8826,112758.0
2019-06-12 15:40:00,82.82,82.93,82.82,82.9,139397.0,72.8826,72.9794,72.8826,72.953,139397.0
2019-06-12 15:50:00,82.91,82.97,82.88,82.94,294726.0,72.9618,73.0146,72.9354,72.9882,294726.0
2019-06-13 09:30:00,83.35,84.05,83.25,83.72,534034.0,73.349,73.965,73.261,73.6746,534034.0
2019-06-13 09:40:00,83.72,83.78,83.41,83.5,257854.0,73.6746,73.7274,73.4018,73.481,257854.0
2019-06-13 09:50:00,83.5,83.64,83.45,83.59,109194.0,73.481,73.6042,73.437,73.5602,109194.0
2019-06-13 10:00:00,83.6,83.7,83.55,83.6,118234.0,73.569,73.657,73.525,73.569,118234.0
2019-06-13 10:10:00,83.59,83.66,83.4,83.49,152519.0,73.5602,73.6218,73.393,73.4722,152519.0
2019-06-13 10:20:00,83.48,83.53,83.31,83.39,106041.0,73.4634,73.5074,73.3138,73.3842,106041.0
2019-06-13 10:30:00,83.39,83.42,83.31,83.41,101208.0,73.3842,73.4106,73.3138,73.4018,101208.0
2019-06-13 10:40:00,83.4,83.43,83.25,83.29,93260.0,73.393,73.4194,73.261,73.2962,93260.0
2019-06-13 10:50:00,83.29,83.32,83.18,83.21,62732.0,73.2962,73.3226,73.1994,73.2258,62732.0
2019-06-13 11:00:00,83.21,83.25,83.02,83.11,103536.0,73.2258,73.261,73.0586,73.1378,103536.0
2019-06-13 11:10:00,83.11,83.16,83.08,83.12,82237.0,73.1378,73.1818,73.1114,73.1466,82237.0
2019-06-13 11:20:00,83.13,83.33,83.13,83.33,61249.0,73.1554,73.3314,73.1554,73.3314,61249.0
2019-06-13 11:30:00,83.33,83.37,83.25,83.36,101544.0,73.3314,73.3666,73.261,73.3578,101544.0
2019-06-13 11:40:00,83.35,83.38,83.28,83.37,62324.0,73.349,73.3754,73.2874,73.3666,62324.0
2019-06-13 11:50:00,83.37,83.41,83.29,83.39,174179.0,73.3666,73.4018,73.2962,73.3842,174179.0
2019-06-13 12:00:00,83.39,83.44,83.35,83.4,77348.0,73.3842,73.4282,73.349,73.393,77348.0
2019-06-13 12:10:00,83.4,83.4,83.29,83.31,56568.0,73.393,73.393,73.2962,73.3138,56568.0
2019-06-13 12:20:00,83.31,83.32,83.07,83.08,86784.0,73.3138,73.3226,73.1026,73.1114,86784.0
2019-06-13 12:30:00,83.08,83.22,83.05,83.19,60747.0,73.1114,73.2346,73.085,73.2082,60747.0
2019-06-13 12:40:00,83.19,83.27,83.15,83.22,54129.0,73.2082,73.2786,73.173,73.2346,54129.0
2019-06-13 12:50:00,83.22,83.33,83.21,83.33,60868.0,73.2346,73.3314,73.2258,73.3314,60868.0
2019-06-13 13:00:00,83.34,83.4,83.29,83.32,93641.0,73.3402,73.393,73.2962,73.3226,93641.0
2019-06-13 13:10:00,83.32,83.33,83.24,83.25,66583.0,73.3226,73.3314,73.2522,73.261,66583.0
2019-06-13 13:20:00,83.26,83.35,83.24,83.26,71265.0,73.2698,73.349,73.2522,73.2698,71265.0
2019-06-13 13:30:00,83.27,83.35,83.27,83.34,65535.0,73.2786,73.349,73.2786,73.3402,65535.0
2019-06-13 13:40:00,83.34,83.37,83.3,83.37,68077.0,73.3402,73.3666,73.305,73.3666,68077.0
2019-06-13 13:50:00,83.38,83.46,83.36,83.44,128379.0,73.3754,73.4458,73.3578,73.4282,128379.0
2019-06-13 14:00:00,83.45,83.5,83.4,83.42,119227.0,73.437,73.481,73.393,73.4106,119227.0
2019-06-13 14:10:00,83.43,83.48,83.28,83.36,115399.0,73.4194,73.4634,73.2874,73.3578,115399.0
2019-06-13 14:20:00,83.36,83.44,83.32,83.42,81980.0,73.3578,73.4282,73.3226,73.4106,81980.0
2019-06-13 14:30:00,83.43,83.43,83.26,83.31,95196.0,73.4194,73.4194,73.2698,73.3138,95196.0
2019-06-13 14:40:00,83.31,83.33,83.19,83.25,97191.0,73.3138,73.3314,73.2082,73.261,97191.0
2019-06-13 14:50:00,83.25,83.25,83.09,83.13,124132.0,73.261,73.261,73.1202,73.1554,124132.0
2019-06-13 15:00:00,83.12,83.2,83.09,83.17,120545.0,73.1466,73.217,73.1202,73.1906,120545.0
2019-06-13 15:10:00,83.17,83.21,83.11,83.14,105917.0,73.1906,73.2258,73.1378,73.1642,105917.0
2019-06-13 15:20:00,83.15,83.25,83.14,83.23,93297.0,73.173,73.261,73.1642,73.2434,93297.0
2019-06-13 15:30:00,83.23,83.32,83.22,83.22,169184.0,73.2434,73.3226,73.2346,73.2346,169184.0
2019-06-13 15:40:00,83.23,83.26,83.14,83.23,187064.0,73.2434,73.2698,73.1642,73.2434,187064.0
2019-06-13 15:50:00,83.23,83.4,83.17,83.36,465065.0,73.2434,73.393,73.1906,73.3578,465065.0
2019-06-14 09:30:00,83.48,83.93,83.39,83.87,428419.0,73.4634,73.8594,73.3842,73.8066,428419.0
2019-06-14 09:40:00,83.87,83.95,83.68,83.77,232154.0,73.8066,73.877,73.6394,73.7186,232154.0
2019-06-14 09:50:00,83.77,84.19,83.77,84.18,429327.0,73.7186,74.0882,73.7186,74.0794,429327.0
2019-06-14 10:00:00,84.18,84.37,83.99,84.33,520386.0,74.0794,74.2466,73.9122,74.2114,520386.0
2019-06-14 10:10:00,84.33,84.33,84.1,84.2,315075.0,74.2114,74.2114,74.009,74.097,315075.0
2019-06-14 10:20:00,84.2,84.28,84.07,84.1,200702.0,74.097,74.1674,73.9826,74.009,200702.0
2019-06-14 10:30:00,84.1,84.2,84.07,84.15,134276.0,74.009,74.097,73.9826,74.053,134276.0
2019-06-14 10:40:00,84.15,84.43,84.07,84.39,186557.0,74.053,74.2994,73.9826,74.2642,186557.0
2019-06-14 10:50:00,84.4,84.49,84.35,84.37,132440.0,74.273,74.3522,74.229,74.2466,132440.0
2019-06-14 11:00:00,84.37,84.47,84.33,84.38,117135.0,74.2466,74.3346,74.2114,74.2554,117135.0
2019-06-14 11:10:00,84.38,84.4,84.23,84.37,89636.0,74.2554,74.273,74.1234,74.2466,89636.0
2019-06-14 11:20:00,84.37,84.48,84.37,84.47,90159.0,74.2466,74.3434,74.2466,74.3346,90159.0
2019-06-14 11:30:00,84.48,84.56,84.42,84.55,219443.0,74.3434,74.4138,74.2906,74.405,219443.0
2019-06-14 11:40:00,84.54,84.55,84.44,84.44,97098.0,74.3962,74.405,74.3082,74.3082,97098.0
2019-06-14 11:50:00,84.45,84.47,84.32,84.38,139544.0,74.317,74.3346,74.2026,74.2554,139544.0
2019-06-14 12:00:00,84.37,84.38,84.24,84.35,69542.0,74.2466,74.2554,74.1322,74.229,69542.0
2019-06-14 12:10:00,84.36,84.48,84.36,84.46,195319.0,74.2378,74.3434,74.2378,74.3258,195319.0
2019-06-14 12:20:00,84.46,84.48,84.41,84.47,55799.0,74.3258,74.3434,74.2818,74.3346,55799.0
2019-06-14 12:30:00,84.47,84.51,84.43,84.49,64374.0,74.3346,74.3698,74.2994,74.3522,64374.0
2019-06-14 12:40:00,84.5,84.53,84.38,84.4,69515.0,74.361,74.3874,74.2554,74.273,69515.0
2019-06-14 12:50:00,84.4,84.5,84.4,84.44,71206.0,74.273,74.361,74.273,74.3082,71206.0
2019-06-14 13:00:00,84.45,84.45,84.38,84.42,51983.0,74.317,74.317,74.2554,74.2906,51983.0
2019-06-14 13:10:00,84.42,84.42,84.33,84.35,52358.0,74.2906,74.2906,74.2114,74.229,52358.0
2019-06-14 13:20:00,84.36,84.4,84.35,84.37,44218.0,74.2378,74.273,74.229,74.2466,44218.0
2019-06-14 13:30:00,84.37,84.44,84.35,84.38,58166.0,74.2466,74.3082,74.229,74.2554,58166.0
2019-06-14 13:40:00,84.38,84.39,84.31,84.34,73203.0,74.2554,74.2642,74.1938,74.2202,73203.0
2019-06-14 13:50:00,84.33,84.39,84.27,84.27,47008.0,74.2114,74.2642,74.1586,74.1586,47008.0
2019-06-14 14:00:00,84.26,84.34,84.26,84.31,64890.0,74.1498,74.2202,74.1498,74.1938,64890.0
2019-06-14 14:10:00,84.31,84.48,84.31,84.47,105445.0,74.1938,74.3434,74.1938,74.3346,105445.0
2019-06-14 14:20:00,84.46,84.48,84.41,84.45,51463.0,74.3258,74.3434,74.2818,74.317,51463.0
2019-06-14 14:30:00,84.45,84.5,84.39,84.49,119793.0,74.317,74.361,74.2642,74.3522,119793.0
2019-06-14 14:40:00,84.49,84.58,84.45,84.58,96836.0,74.3522,74.4314,74.317,74.4314,96836.0
2019-06-14 14:50:00,84.58,84.58,84.47,84.53,118167.0,74.4314,74.4314,74.3346,74.3874,118167.0
2019-06-14 15:00:00,84.54,84.61,84.49,84.49,181832.0,74.3962,74.4578,74.3522,74.3522,181832.0
2019-06-14 15:10:00,84.49,84.56,84.46,84.55,101467.0,74.3522,74.4138,74.3258,74.405,101467.0
2019-06-14 15:20:00,84.56,84.58,84.45,84.45,125950.0,74.4138,74.4314,74.317,74.317,125950.0
2019-06-14 15:30:00,84.45,84.47,84.35,84.36,192949.0,74.317,74.3346,74.229,74.2378,192949.0
2019-06-14 15:40:00,84.35,84.43,84.27,84.3,231384.0,74.229,74.2994,74.1586,74.185,231384.0
2019-06-14 15:50:00,84.3,84.36,84.21,84.25,464883.0,74.185,74.2378,74.1058,74.141,464883.0
2019-06-17 09:30:00,84.65,84.69,84.02,84.04,306321.0,74.493,74.5282,73.9386,73.9562,306321.0
2019-06-17 09:40:00,84.05,84.2,83.92,84.08,198475.0,73.965,74.097,73.8506,73.9914,198475.0
2019-06-17 09:50:00,84.08,84.12,83.86,83.87,155830.0,73.9914,74.0266,73.7978,73.8066,155830.0
2019-06-17 10:00:00,83.88,83.98,83.8,83.86,189951.0,73.8154,73.9034,73.745,73.7978,189951.0
2019-06-17 10:10:00,83.84,83.9,83.76,83.82,264269.0,73.7802,73.833,73.7098,73.7626,264269.0
2019-06-17 10:20:00,83.82,83.86,83.73,83.75,101697.0,73.7626,73.7978,73.6834,73.701,101697.0
2019-06-17 10:30:00,83.76,83.78,83.56,83.7,127859.0,73.7098,73.7274,73.5338,73.657,127859.0
2019-06-17 10:40:00,83.7,83.7,83.38,83.39,275059.0,73.657,73.657,73.3754,73.3842,275059.0
2019-06-17 10:50:00,83.39,83.43,83.3,83.34,252717.0,73.3842,73.4194,73.305,73.3402,252717.0
2019-06-17 11:00:00,83.34,83.54,83.32,83.4,364595.0,73.3402,73.5162,73.3226,73.393,364595.0
2019-06-17 11:10:00,83.4,83.43,83.25,83.28,386350.0,73.393,73.4194,73.261,73.2874,386350.0
2019-06-17 11:20:00,83.28,83.34,83.23,83.31,120534.0,73.2874,73.3402,73.2434,73.3138,120534.0
2019-06-17 11:30:00,83.31,83.32,83.14,83.25,111023.0,73.3138,73.3226,73.1642,73.261,111023.0
2019-06-17 11:40:00,83.25,83.27,83.02,83.03,142697.0,73.261,73.2786,73.0586,73.0674,142697.0
2019-06-17 11:50:00,83.02,83.06,82.9,82.91,408732.0,73.0586,73.0938,72.953,72.9618,408732.0
2019-06-17 12:00:00,82.91,83.01,82.89,82.97,94795.0,72.9618,73.0498,72.9442,73.0146,94795.0
2019-06-17 12:10:00,82.97,83.11,82.94,83.09,127508.0,73.0146,73.1378,72.9882,73.1202,127508.0
2019-06-17 12:20:00,83.1,83.12,83.01,83.08,71947.0,73.129,73.1466,73.0498,73.1114,71947.0
2019-06-17 12:30:00,83.07,83.11,82.99,83.08,108473.0,73.1026,73.1378,73.0322,73.1114,108473.0
2019-06-17 12:40:00,83.07,83.08,82.93,82.93,108559.0,73.1026,73.1114,72.9794,72.9794,108559.0
2019-06-17 12:50:00,82.94,83.02,82.92,82.94,132708.0,72.9882,73.0586,72.9706,72.9882,132708.0
2019-06-17 13:00:00,82.94,83.02,82.92,82.98,98542.0,72.9882,73.0586,72.9706,73.0234,98542.0
2019-06-17 13:10:00,82.98,83.1,82.98,83.08,300443.0,73.0234,73.129,73.0234,73.1114,300443.0
2019-06-17 13:20:00,83.08,83.11,83.04,83.06,52507.0,73.1114,73.1378,73.0762,73.0938,52507.0
2019-06-17 13:30:00,83.06,83.14,83.02,83.12,64303.0,73.0938,73.1642,73.0586,73.1466,64303.0
2019-06-17 13:40:00,83.12,83.19,83.11,83.14,81869.0,73.1466,73.2082,73.1378,73.1642,81869.0
2019-06-17 13:50:00,83.15,83.17,83.06,83.16,279459.0,73.173,73.1906,73.0938,73.1818,279459.0
2019-06-17 14:00:00,83.16,83.16,83.09,83.09,113466.0,73.1818,73.1818,73.1202,73.1202,113466.0
2019-06-17 14:10:00,83.1,83.22,83.08,83.15,133960.0,73.129,73.2346,73.1114,73.173,133960.0
2019-06-17 14:20:00,83.15,83.19,83.12,83.17,104780.0,73.173,73.2082,73.1466,73.1906,104780.0
2019-06-17 14:30:00,83.18,83.22,83.12,83.13,97888.0,73.1994,73.2346,73.1466,73.1554,97888.0
2019-06-17 14:40:00,83.13,83.21,83.12,83.2,64695.0,73.1554,73.2258,73.1466,73.217,64695.0
2019-06-17 14:50:00,83.19,83.3,83.14,83.16,150974.0,73.2082,73.305,73.1642,73.1818,150974.0
2019-06-17 15:00:00,83.15,83.17,83.08,83.15,140821.0,73.173,73.1906,73.1114,73.173,140821.0
2019-06-17 15:10:00,83.15,83.24,83.12,83.17,169212.0,73.173,73.2522,73.1466,73.1906,169212.0
2019-06-17 15:20:00,83.17,83.24,83.17,83.19,142302.0,73.1906,73.2522,73.1906,73.2082,142302.0
2019-06-17 15:30:00,83.18,83.23,83.13,83.15,468058.0,73.1994,73.2434,73.1554,73.173,468058.0
2019-06-17 15:40:00,83.15,83.21,83.13,83.15,177525.0,73.173,73.2258,73.1554,73.173,177525.0
2019-06-17 15:50:00,83.15,83.22,82.96,83.0,813166.0,73.173,73.2346,73.0058,73.041,813166.0
2019-06-18 09:30:00,83.56,83.98,83.55,83.91,361560.0,73.5338,73.9034,73.525,73.8418,361560.0
2019-06-18 09:40:00,83.92,84.09,83.87,84.08,420284.0,73.8506,74.0002,73.8066,73.9914,420284.0
2019-06-18 09:50:00,84.1,84.11,83.91,83.94,263342.0,74.009,74.0178,73.8418,73.8682,263342.0
2019-06-18 10:00:00,83.95,84.01,83.73,83.73,179060.0,73.877,73.9298,73.6834,73.6834,179060.0
2019-06-18 10:10:00,83.73,83.85,83.7,83.73,710788.0,73.6834,73.789,73.657,73.6834,710788.0
2019-06-18 10:20:00,83.73,83.75,83.47,83.54,132042.0,73.6834,73.701,73.4546,73.5162,132042.0
2019-06-18 10:30:00,83.54,83.68,83.48,83.59,358635.0,73.5162,73.6394,73.4634,73.5602,358635.0
2019-06-18 10:40:00,83.59,83.6,83.41,83.58,157455.0,73.5602,73.569,73.4018,73.5514,157455.0
2019-06-18 10:50:00,83.58,83.66,83.52,83.55,127814.0,73.5514,73.6218,73.4986,73.525,127814.0
2019-06-18 11:00:00,83.56,83.59,83.42,83.46,156570.0,73.5338,73.5602,73.4106,73.4458,156570.0
2019-06-18 11:10:00,83.46,83.47,83.41,83.45,151825.0,73.4458,73.4546,73.4018,73.437,151825.0
2019-06-18 11:20:00,83.45,83.76,83.28,83.67,1373025.0,73.437,73.7098,73.2874,73.6306,1373025.0
2019-06-18 11:30:00,83.67,83.67,83.44,83.45,141141.0,73.6306,73.6306,73.4282,73.437,141141.0
2019-06-18 11:40:00,83.46,83.46,83.39,83.44,174567.0,73.4458,73.4458,73.3842,73.4282,174567.0
2019-06-18 11:50:00,83.44,83.5,83.35,83.45,97514.0,73.4282,73.481,73.349,73.437,97514.0
2019-06-18 12:00:00,83.45,83.5,83.44,83.47,123483.0,73.437,73.481,73.4282,73.4546,123483.0
2019-06-18 12:10:00,83.46,83.57,83.45,83.51,81525.0,73.4458,73.5426,73.437,73.4898,81525.0
2019-06-18 12:20:00,83.52,83.57,83.38,83.4,112359.0,73.4986,73.5426,73.3754,73.393,112359.0
2019-06-18 12:30:00,83.4,83.42,83.35,83.38,101219.0,73.393,73.4106,73.349,73.3754,101219.0
2019-06-18 12:40:00,83.39,83.47,83.36,83.45,71975.0,73.3842,73.4546,73.3578,73.437,71975.0
2019-06-18 12:50:00,83.46,83.48,83.42,83.45,95947.0,73.4458,73.4634,73.4106,73.437,95947.0
2019-06-18 13:00:00,83.45,83.46,83.34,83.36,136618.0,73.437,73.4458,73.3402,73.3578,136618.0
2019-06-18 13:10:00,83.36,83.38,83.29,83.36,134685.0,73.3578,73.3754,73.2962,73.3578,134685.0
2019-06-18 13:20:00,83.36,83.39,83.34,83.36,54732.0,73.3578,73.3842,73.3402,73.3578,54732.0
2019-06-18 13:30:00,83.37,83.46,83.36,83.39,61781.0,73.3666,73.4458,73.3578,73.3842,61781.0
2019-06-18 13:40:00,83.39,83.4,83.32,83.34,62989.0,73.3842,73.393,73.3226,73.3402,62989.0
2019-06-18 13:50:00,83.34,83.44,83.34,83.43,49352.0,73.3402,73.4282,73.3402,73.4194,49352.0
2019-06-18 14:00:00,83.44,83.49,83.41,83.45,121977.0,73.4282,73.4722,73.4018,73.437,121977.0
2019-06-18 14:10:00,83.46,83.46,83.37,83.39,96878.0,73.4458,73.4458,73.3666,73.3842,96878.0
2019-06-18 14:20:00,83.4,83.5,83.39,83.45,72905.0,73.393,73.481,73.3842,73.437,72905.0
2019-06-18 14:30:00,83.45,83.48,83.38,83.39,66166.0,73.437,73.4634,73.3754,73.3842,66166.0
2019-06-18 14:40:00,83.38,83.43,83.36,83.37,49031.0,73.3754,73.4194,73.3578,73.3666,49031.0
2019-06-18 14:50:00,83.37,83.38,83.14,83.15,139037.0,73.3666,73.3754,73.1642,73.173,139037.0
2019-06-18 15:00:00,83.16,83.19,83.01,83.02,119509.0,73.1818,73.2082,73.0498,73.0586,119509.0
2019-06-18 15:10:00,83.02,83.08,82.97,83.04,162193.0,73.0586,73.1114,73.0146,73.0762,162193.0
2019-06-18 15:20:00,83.03,83.07,82.98,82.99,141851.0,73.0674,73.1026,73.0234,73.0322,141851.0
2019-06-18 15:30:00,82.99,83.05,82.9,82.9,243900.0,73.0322,73.085,72.953,72.953,243900.0
2019-06-18 15:40:00,82.9,83.05,82.88,83.0,264483.0,72.953,73.085,72.9354,73.041,264483.0
2019-06-18 15:50:00,82.99,83.13,82.9,82.92,806996.0,73.0322,73.1554,72.953,72.9706,806996.0
2019-06-19 09:30:00,83.04,83.24,82.44,82.73,229172.0,73.0762,73.2522,72.5482,72.8034,229172.0
2019-06-19 09:40:00,82.73,82.73,82.44,82.57,102591.0,72.8034,72.8034,72.5482,72.6626,102591.0
2019-06-19 09:50:00,82.56,82.56,82.38,82.43,118434.0,72.6538,72.6538,72.4954,72.5394,118434.0
2019-06-19 10:00:00,82.45,82.53,82.3,82.32,201439.0,72.557,72.6274,72.425,72.4426,201439.0
2019-06-19 10:10:00,82.32,82.34,82.08,82.19,194348.0,72.4426,72.4602,72.2314,72.3282,194348.0
2019-06-19 10:20:00,82.19,82.46,82.19,82.39,134045.0,72.3282,72.5658,72.3282,72.5042,134045.0
2019-06-19 10:30:00,82.38,82.48,82.33,82.38,122029.0,72.4954,72.5834,72.4514,72.4954,122029.0
2019-06-19 10:40:00,82.38,82.51,82.32,82.39,71355.0,72.4954,72.6098,72.4426,72.5042,71355.0
2019-06-19 10:50:00,82.4,82.48,82.35,82.47,77467.0,72.513,72.5834,72.469,72.5746,77467.0
2019-06-19 11:00:00,82.47,82.48,82.35,82.39,76125.0,72.5746,72.5834,72.469,72.5042,76125.0
2019-06-19 11:10:00,82.4,82.47,82.37,82.46,46258.0,72.513,72.5746,72.4866,72.5658,46258.0
2019-06-19 11:20:00,82.45,82.77,82.45,82.75,70898.0,72.557,72.8386,72.557,72.821,70898.0
2019-06-19 11:30:00,82.75,82.78,82.69,82.75,58354.0,72.821,72.8474,72.7682,72.821,58354.0
2019-06-19 11:40:00,82.76,82.83,82.74,82.8,60041.0,72.8298,72.8914,72.8122,72.865,60041.0
2019-06-19 11:50:00,82.82,82.88,82.78,82.82,35881.0,72.8826,72.9354,72.8474,72.8826,35881.0
2019-06-19 12:00:00,82.83,82.83,82.72,82.73,38365.0,72.8914,72.8914,72.7946,72.8034,38365.0
2019-06-19 12:10:00,82.73,82.76,82.61,82.67,52374.0,72.8034,72.8298,72.6978,72.7506,52374.0
2019-06-19 12:20:00,82.68,82.75,82.66,82.71,63396.0,72.7594,72.821,72.7418,72.7858,63396.0
2019-06-19 12:30:00,82.72,82.75,82.67,82.7,27994.0,72.7946,72.821,72.7506,72.777,27994.0
2019-06-19 12:40:00,82.7,82.72,82.65,82.69,28426.0,72.777,72.7946,72.733,72.7682,28426.0
2019-06-19 12:50:00,82.69,82.79,82.68,82.76,37860.0,72.7682,72.8562,72.7594,72.8298,37860.0
2019-06-19 13:00:00,82.75,82.79,82.7,82.71,27224.0,72.821,72.8562,72.777,72.7858,27224.0
2019-06-19 13:10:00,82.71,82.8,82.69,82.77,26434.0,72.7858,72.865,72.7682,72.8386,26434.0
2019-06-19 13:20:00,82.77,82.85,82.72,82.84,41962.0,72.8386,72.909,72.7946,72.9002,41962.0
2019-06-19 13:30:00,82.84,82.92,82.83,82.84,49192.0,72.9002,72.9706,72.8914,72.9002,49192.0
2019-06-19 13:40:00,82.84,82.93,82.83,82.92,45313.0,72.9002,72.9794,72.8914,72.9706,45313.0
2019-06-19 13:50:00,82.92,83.16,82.91,83.11,105736.0,72.9706,73.1818,72.9618,73.1378,105736.0
2019-06-19 14:00:00,83.1,83.67,82.82,83.39,247671.0,73.129,73.6306,72.8826,73.3842,247671.0
2019-06-19 14:10:00,83.41,83.45,83.3,83.34,102241.0,73.4018,73.437,73.305,73.3402,102241.0
2019-06-19 14:20:00,83.34,83.41,83.22,83.32,83171.0,73.3402,73.4018,73.2346,73.3226,83171.0
2019-06-19 14:30:00,83.33,83.56,83.3,83.3,122570.0,73.3314,73.5338,73.305,73.305,122570.0
2019-06-19 14:40:00,83.29,83.39,83.23,83.27,93627.0,73.2962,73.3842,73.2434,73.2786,93627.0
2019-06-19 14:50:00,83.27,83.51,83.23,83.5,81764.0,73.2786,73.4898,73.2434,73.481,81764.0
2019-06-19 15:00:00,83.5,83.62,83.44,83.46,126053.0,73.481,73.5866,73.4282,73.4458,126053.0
2019-06-19 15:10:00,83.47,83.58,83.42,83.57,72778.0,73.4546,73.5514,73.4106,73.5426,72778.0
2019-06-19 15:20:00,83.56,83.63,83.53,83.58,84138.0,73.5338,73.5954,73.5074,73.5514,84138.0
2019-06-19 15:30:00,83.59,83.68,83.58,83.59,102923.0,73.5602,73.6394,73.5514,73.5602,102923.0
2019-06-19 15:40:00,83.59,83.9,83.58,83.8,229952.0,73.5602,73.833,73.5514,73.745,229952.0
2019-06-19 15:50:00,83.81,83.92,83.79,83.8,384770.0,73.7538,73.8506,73.7362,73.745,384770.0
2019-06-20 09:30:00,84.33,84.42,83.91,84.29,315599.0,74.2114,74.2906,73.8418,74.1762,315599.0
2019-06-20 09:40:00,84.28,84.28,83.99,84.25,137705.0,74.1674,74.1674,73.9122,74.141,137705.0
2019-06-20 09:50:00,84.25,84.25,83.84,83.86,106047.0,74.141,74.141,73.7802,73.7978,106047.0
2019-06-20 10:00:00,83.87,84.04,83.83,84.01,112720.0,73.8066,73.9562,73.7714,73.9298,112720.0
2019-06-20 10:10:00,84.01,84.25,83.94,84.1,129144.0,73.9298,74.141,73.8682,74.009,129144.0
2019-06-20 10:20:00,84.1,84.21,84.0,84.1,83692.0,74.009,74.1058,73.921,74.009,83692.0
2019-06-20 10:30:00,84.11,84.15,83.98,84.1,79669.0,74.0178,74.053,73.9034,74.009,79669.0
2019-06-20 10:40:00,84.1,84.3,84.1,84.23,77124.0,74.009,74.185,74.009,74.1234,77124.0
2019-06-20 10:50:00,84.24,84.31,84.15,84.17,64712.0,74.1322,74.1938,74.053,74.0706,64712.0
2019-06-20 11:00:00,84.17,84.32,84.17,84.3,50558.0,74.0706,74.2026,74.0706,74.185,50558.0
2019-06-20 11:10:00,84.3,84.34,84.25,84.29,55026.0,74.185,74.2202,74.141,74.1762,55026.0
2019-06-20 11:20:00,84.29,84.36,84.27,84.33,68090.0,74.1762,74.2378,74.1586,74.2114,68090.0
2019-06-20 11:30:00,84.32,84.35,84.22,84.24,70942.0,74.2026,74.229,74.1146,74.1322,70942.0
2019-06-20 11:40:00,84.24,84.43,84.2,84.4,84773.0,74.1322,74.2994,74.097,74.273,84773.0
2019-06-20 11:50:00,84.41,84.52,84.41,84.48,99264.0,74.2818,74.3786,74.2818,74.3434,99264.0
2019-06-20 12:00:00,84.5,84.51,84.39,84.39,39938.0,74.361,74.3698,74.2642,74.2642,39938.0
2019-06-20 12:10:00,84.39,84.39,84.07,84.13,70612.0,74.2642,74.2642,73.9826,74.0354,70612.0
2019-06-20 12:20:00,84.14,84.27,84.09,84.23,57966.0,74.0442,74.1586,74.0002,74.1234,57966.0
2019-06-20 12:30:00,84.23,84.23,84.02,84.05,40197.0,74.1234,74.1234,73.9386,73.965,40197.0
2019-06-20 12:40:00,84.04,84.14,84.0,84.14,68086.0,73.9562,74.0442,73.921,74.0442,68086.0
2019-06-20 12:50:00,84.15,84.19,84.05,84.14,38081.0,74.053,74.0882,73.965,74.0442,38081.0
2019-06-20 13:00:00,84.14,84.18,84.09,84.17,24830.0,74.0442,74.0794,74.0002,74.0706,24830.0
2019-06-20 13:10:00,84.17,84.24,84.15,84.24,34832.0,74.0706,74.1322,74.053,74.1322,34832.0
2019-06-20 13:20:00,84.24,84.33,84.21,84.32,43504.0,74.1322,74.2114,74.1058,74.2026,43504.0
2019-06-20 13:30:00,84.32,84.34,84.27,84.31,73849.0,74.2026,74.2202,74.1586,74.1938,73849.0
2019-06-20 13:40:00,84.31,84.33,84.22,84.27,35375.0,74.1938,74.2114,74.1146,74.1586,35375.0
2019-06-20 13:50:00,84.27,84.29,84.18,84.21,56897.0,74.1586,74.1762,74.0794,74.1058,56897.0
2019-06-20 14:00:00,84.2,84.27,84.18,84.18,61323.0,74.097,74.1586,74.0794,74.0794,61323.0
2019-06-20 14:10:00,84.18,84.26,84.14,84.25,47138.0,74.0794,74.1498,74.0442,74.141,47138.0
2019-06-20 14:20:00,84.25,84.26,84.12,84.13,80201.0,74.141,74.1498,74.0266,74.0354,80201.0
2019-06-20 14:30:00,84.13,84.22,84.12,84.21,73604.0,74.0354,74.1146,74.0266,74.1058,73604.0
2019-06-20 14:40:00,84.2,84.32,84.2,84.22,71508.0,74.097,74.2026,74.097,74.1146,71508.0
2019-06-20 14:50:00,84.21,84.28,84.2,84.25,69387.0,74.1058,74.1674,74.097,74.141,69387.0
2019-06-20 15:00:00,84.25,84.26,84.16,84.23,54372.0,74.141,74.1498,74.0618,74.1234,54372.0
2019-06-20 15:10:00,84.23,84.33,84.23,84.33,47349.0,74.1234,74.2114,74.1234,74.2114,47349.0
2019-06-20 15:20:00,84.33,84.44,84.33,84.42,61526.0,74.2114,74.3082,74.2114,74.2906,61526.0
2019-06-20 15:30:00,84.42,84.45,84.35,84.45,107313.0,74.2906,74.317,74.229,74.317,107313.0
2019-06-20 15:40:00,84.44,84.64,84.44,84.64,183198.0,74.3082,74.4842,74.3082,74.4842,183198.0
2019-06-20 15:50:00,84.64,84.83,84.62,84.68,462658.0,74.4842,74.6514,74.4666,74.5194,462658.0
2019-06-21 09:30:00,84.32,84.69,84.05,84.23,1341200.0,74.2026,74.5282,73.965,74.1234,1341200.0
2019-06-21 09:40:00,84.22,84.63,84.21,84.46,86339.0,74.1146,74.4754,74.1058,74.3258,86339.0
2019-06-21 09:50:00,84.46,84.77,84.44,84.57,108110.0,74.3258,74.5986,74.3082,74.4226,108110.0
2019-06-21 10:00:00,84.56,84.58,84.36,84.42,138240.0,74.4138,74.4314,74.2378,74.2906,138240.0
2019-06-21 10:10:00,84.4,84.42,84.24,84.28,59301.0,74.273,74.2906,74.1322,74.1674,59301.0
2019-06-21 10:20:00,84.28,84.29,84.15,84.26,55199.0,74.1674,74.1762,74.053,74.1498,55199.0
2019-06-21 10:30:00,84.27,84.36,84.22,84.26,55170.0,74.1586,74.2378,74.1146,74.1498,55170.0
2019-06-21 10:40:00,84.27,84.53,84.21,84.46,62951.0,74.1586,74.3874,74.1058,74.3258,62951.0
2019-06-21 10:50:00,84.45,84.47,84.39,84.4,45544.0,74.317,74.3346,74.2642,74.273,45544.0
2019-06-21 11:00:00,84.41,84.78,84.36,84.65,118983.0,74.2818,74.6074,74.2378,74.493,118983.0
2019-06-21 11:10:00,84.64,84.74,84.61,84.73,47603.0,74.4842,74.5722,74.4578,74.5634,47603.0
2019-06-21 11:20:00,84.73,84.77,84.5,84.51,58499.0,74.5634,74.5986,74.361,74.3698,58499.0
2019-06-21 11:30:00,84.51,84.64,84.47,84.48,81257.0,74.3698,74.4842,74.3346,74.3434,81257.0
2019-06-21 11:40:00,84.48,84.49,84.41,84.45,69976.0,74.3434,74.3522,74.2818,74.317,69976.0
2019-06-21 11:50:00,84.45,84.55,84.42,84.54,47977.0,74.317,74.405,74.2906,74.3962,47977.0
2019-06-21 12:00:00,84.55,84.59,84.5,84.5,50309.0,74.405,74.4402,74.361,74.361,50309.0
2019-06-21 12:10:00,84.5,84.5,84.41,84.42,49441.0,74.361,74.361,74.2818,74.2906,49441.0
2019-06-21 12:20:00,84.42,84.45,84.35,84.36,42817.0,74.2906,74.317,74.229,74.2378,42817.0
2019-06-21 12:30:00,84.36,84.4,84.3,84.33,41663.0,74.2378,74.273,74.185,74.2114,41663.0
2019-06-21 12:40:00,84.33,84.36,84.26,84.29,50080.0,74.2114,74.2378,74.1498,74.1762,50080.0
2019-06-21 12:50:00,84.3,84.3,84.12,84.16,59485.0,74.185,74.185,74.0266,74.0618,59485.0
2019-06-21 13:00:00,84.16,84.19,84.07,84.07,74756.0,74.0618,74.0882,73.9826,73.9826,74756.0
2019-06-21 13:10:00,84.07,84.13,83.98,84.05,76309.0,73.9826,74.0354,73.9034,73.965,76309.0
2019-06-21 13:20:00,84.05,84.16,84.02,84.16,61875.0,73.965,74.0618,73.9386,74.0618,61875.0
2019-06-21 13:30:00,84.16,84.18,84.11,84.16,42048.0,74.0618,74.0794,74.0178,74.0618,42048.0
2019-06-21 13:40:00,84.16,84.25,84.15,84.23,41703.0,74.0618,74.141,74.053,74.1234,41703.0
2019-06-21 13:50:00,84.23,84.3,84.18,84.29,103769.0,74.1234,74.185,74.0794,74.1762,103769.0
2019-06-21 14:00:00,84.29,84.34,84.25,84.31,49789.0,74.1762,74.2202,74.141,74.1938,49789.0
2019-06-21 14:10:00,84.3,84.32,84.27,84.28,53272.0,74.185,74.2026,74.1586,74.1674,53272.0
2019-06-21 14:20:00,84.28,84.37,84.23,84.31,72667.0,74.1674,74.2466,74.1234,74.1938,72667.0
2019-06-21 14:30:00,84.32,84.44,84.31,84.36,75412.0,74.2026,74.3082,74.1938,74.2378,75412.0
2019-06-21 14:40:00,84.36,84.44,84.35,84.42,52663.0,74.2378,74.3082,74.229,74.2906,52663.0
2019-06-21 14:50:00,84.43,84.44,84.32,84.33,39176.0,74.2994,74.3082,74.2026,74.2114,39176.0
2019-06-21 15:00:00,84.33,84.41,84.28,84.38,65006.0,74.2114,74.2818,74.1674,74.2554,65006.0
2019-06-21 15:10:00,84.37,84.41,84.34,84.34,55830.0,74.2466,74.2818,74.2202,74.2202,55830.0
2019-06-21 15:20:00,84.34,84.39,84.28,84.28,63167.0,74.2202,74.2642,74.1674,74.1674,63167.0
2019-06-21 15:30:00,84.29,84.32,84.16,84.17,89053.0,74.1762,74.2026,74.0618,74.0706,89053.0
2019-06-21 15:40:00,84.17,84.3,84.09,84.13,267174.0,74.0706,74.185,74.0002,74.0354,267174.0
2019-06-21 15:50:00,84.13,84.16,83.81,83.82,773412.0,74.0354,74.0618,73.7538,73.7626,773412.0
2019-06-24 09:30:00,84.08,84.39,84.0,84.1,266892.0,73.9914,74.2642,73.921,74.009,266892.0
2019-06-24 09:40:00,84.12,84.55,84.05,84.54,143674.0,74.0266,74.405,73.965,74.3962,143674.0
2019-06-24 09:50:00,84.54,84.56,84.19,84.21,153904.0,74.3962,74.4138,74.0882,74.1058,153904.0
2019-06-24 10:00:00,84.21,84.36,84.15,84.23,82562.0,74.1058,74.2378,74.053,74.1234,82562.0
2019-06-24 10:10:00,84.22,84.27,84.18,84.22,84352.0,74.1146,74.1586,74.0794,74.1146,84352.0
2019-06-24 10:20:00,84.22,84.24,84.08,84.15,84569.0,74.1146,74.1322,73.9914,74.053,84569.0
2019-06-24 10:30:00,84.16,84.26,84.11,84.22,82910.0,74.0618,74.1498,74.0178,74.1146,82910.0
2019-06-24 10:40:00,84.22,84.3,84.15,84.16,167526.0,74.1146,74.185,74.053,74.0618,167526.0
2019-06-24 10:50:00,84.15,84.27,84.14,84.24,67777.0,74.053,74.1586,74.0442,74.1322,67777.0
2019-06-24 11:00:00,84.25,84.32,84.21,84.27,99244.0,74.141,74.2026,74.1058,74.1586,99244.0
2019-06-24 11:10:00,84.27,84.36,84.2,84.25,81616.0,74.1586,74.2378,74.097,74.141,81616.0
2019-06-24 11:20:00,84.23,84.34,84.16,84.31,125970.0,74.1234,74.2202,74.0618,74.1938,125970.0
2019-06-24 11:30:00,84.31,84.36,84.26,84.3,46744.0,74.1938,74.2378,74.1498,74.185,46744.0
2019-06-24 11:40:00,84.3,84.32,84.2,84.29,46972.0,74.185,74.2026,74.097,74.1762,46972.0
2019-06-24 11:50:00,84.29,84.36,84.25,84.28,57907.0,74.1762,74.2378,74.141,74.1674,57907.0
2019-06-24 12:00:00,84.28,84.31,84.24,84.28,45545.0,74.1674,74.1938,74.1322,74.1674,45545.0
2019-06-24 12:10:00,84.28,84.31,84.23,84.27,70332.0,74.1674,74.1938,74.1234,74.1586,70332.0
2019-06-24 12:20:00,84.27,84.35,84.27,84.34,48174.0,74.1586,74.229,74.1586,74.2202,48174.0
2019-06-24 12:30:00,84.33,84.36,84.23,84.25,43638.0,74.2114,74.2378,74.1234,74.141,43638.0
2019-06-24 12:40:00,84.25,84.31,84.21,84.26,38762.0,74.141,74.1938,74.1058,74.1498,38762.0
2019-06-24 12:50:00,84.26,84.27,84.2,84.22,39457.0,74.1498,74.1586,74.097,74.1146,39457.0
2019-06-24 13:00:00,84.23,84.26,84.2,84.23,37778.0,74.1234,74.1498,74.097,74.1234,37778.0
2019-06-24 13:10:00,84.23,84.26,84.12,84.15,88204.0,74.1234,74.1498,74.0266,74.053,88204.0
2019-06-24 13:20:00,84.15,84.15,84.0,84.05,160453.0,74.053,74.053,73.921,73.965,160453.0
2019-06-24 13:30:00,84.06,84.16,84.02,84.12,201674.0,73.9738,74.0618,73.9386,74.0266,201674.0
2019-06-24 13:40:00,84.12,84.16,84.05,84.08,62396.0,74.0266,74.0618,73.965,73.9914,62396.0
2019-06-24 13:50:00,84.08,84.1,84.02,84.08,55665.0,73.9914,74.009,73.9386,73.9914,55665.0
2019-06-24 14:00:00,84.09,84.2,84.06,84.13,109940.0,74.0002,74.097,73.9738,74.0354,109940.0
2019-06-24 14:10:00,84.13,84.14,84.04,84.04,58377.0,74.0354,74.0442,73.9562,73.9562,58377.0
2019-06-24 14:20:00,84.03,84.09,83.99,84.03,96833.0,73.9474,74.0002,73.9122,73.9474,96833.0
2019-06-24 14:30:00,84.04,84.09,83.99,84.03,55456.0,73.9562,74.0002,73.9122,73.9474,55456.0
2019-06-24 14:40:00,84.02,84.1,83.99,84.02,77914.0,73.9386,74.009,73.9122,73.9386,77914.0
2019-06-24 14:50:00,84.01,84.03,83.92,83.93,132951.0,73.9298,73.9474,73.8506,73.8594,132951.0
2019-06-24 15:00:00,83.92,83.96,83.78,83.79,188513.0,73.8506,73.8858,73.7274,73.7362,188513.0
2019-06-24 15:10:00,83.8,83.85,83.73,83.74,115912.0,73.745,73.789,73.6834,73.6922,115912.0
2019-06-24 15:20:00,83.74,83.85,83.72,83.79,116125.0,73.6922,73.789,73.6746,73.7362,116125.0
2019-06-24 15:30:00,83.79,83.92,83.79,83.87,175013.0,73.7362,73.8506,73.7362,73.8066,175013.0
2019-06-24 15:40:00,83.87,83.88,83.7,83.7,245018.0,73.8066,73.8154,73.657,73.657,245018.0
2019-06-24 15:50:00,83.71,83.86,83.61,83.65,601655.0,73.6658,73.7978,73.5778,73.613,601655.0
2019-06-25 09:30:00,84.2,84.7,84.2,84.51,464899.0,74.097,74.537,74.097,74.3698,464899.0
2019-06-25 09:40:00,84.51,84.95,84.47,84.89,253279.0,74.3698,74.757,74.3346,74.7042,253279.0
2019-06-25 09:50:00,84.89,85.2,84.8,85.07,270138.0,74.7042,74.977,74.625,74.8626,270138.0
2019-06-25 10:00:00,85.07,85.09,84.8,84.88,238616.0,74.8626,74.8802,74.625,74.6954,238616.0
2019-06-25 10:10:00,84.89,84.94,84.56,84.61,267157.0,74.7042,74.7482,74.4138,74.4578,267157.0
2019-06-25 10:20:00,84.6,84.65,84.45,84.53,240005.0,74.449,74.493,74.317,74.3874,240005.0
2019-06-25 10:30:00,84.52,84.54,84.21,84.26,276864.0,74.3786,74.3962,74.1058,74.1498,276864.0
2019-06-25 10:40:00,84.26,84.31,84.18,84.29,108900.0,74.1498,74.1938,74.0794,74.1762,108900.0
2019-06-25 10:50:00,84.28,84.34,84.21,84.28,159288.0,74.1674,74.2202,74.1058,74.1674,159288.0
2019-06-25 11:00:00,84.28,84.45,84.25,84.44,167772.0,74.1674,74.317,74.141,74.3082,167772.0
2019-06-25 11:10:00,84.45,84.52,84.39,84.44,126423.0,74.317,74.3786,74.2642,74.3082,126423.0
2019-06-25 11:20:00,84.45,84.53,84.42,84.45,97606.0,74.317,74.3874,74.2906,74.317,97606.0
2019-06-25 11:30:00,84.45,84.52,84.31,84.32,158509.0,74.317,74.3786,74.1938,74.2026,158509.0
2019-06-25 11:40:00,84.32,84.45,84.31,84.43,61613.0,74.2026,74.317,74.1938,74.2994,61613.0
2019-06-25 11:50:00,84.44,84.52,84.42,84.49,66657.0,74.3082,74.3786,74.2906,74.3522,66657.0
2019-06-25 12:00:00,84.49,84.56,84.45,84.53,67461.0,74.3522,74.4138,74.317,74.3874,67461.0
2019-06-25 12:10:00,84.53,84.56,84.46,84.48,60270.0,74.3874,74.4138,74.3258,74.3434,60270.0
2019-06-25 12:20:00,84.49,84.53,84.45,84.45,49804.0,74.3522,74.3874,74.317,74.317,49804.0
2019-06-25 12:30:00,84.45,84.51,84.3,84.32,81830.0,74.317,74.3698,74.185,74.2026,81830.0
2019-06-25 12:40:00,84.32,84.34,84.22,84.34,55174.0,74.2026,74.2202,74.1146,74.2202,55174.0
2019-06-25 12:50:00,84.34,84.37,84.27,84.33,71694.0,74.2202,74.2466,74.1586,74.2114,71694.0
2019-06-25 13:00:00,84.33,84.33,84.1,84.25,115213.0,74.2114,74.2114,74.009,74.141,115213.0
2019-06-25 13:10:00,84.24,84.3,84.21,84.29,78239.0,74.1322,74.185,74.1058,74.1762,78239.0
2019-06-25 13:20:00,84.28,84.34,84.19,84.32,72576.0,74.1674,74.2202,74.0882,74.2026,72576.0
2019-06-25 13:30:00,84.31,84.45,84.28,84.4,59802.0,74.1938,74.317,74.1674,74.273,59802.0
2019-06-25 13:40:00,84.41,84.46,84.37,84.43,48562.0,74.2818,74.3258,74.2466,74.2994,48562.0
2019-06-25 13:50:00,84.43,84.43,84.21,84.25,76238.0,74.2994,74.2994,74.1058,74.141,76238.0
2019-06-25 14:00:00,84.25,84.32,84.18,84.3,72292.0,74.141,74.2026,74.0794,74.185,72292.0
2019-06-25 14:10:00,84.29,84.39,84.27,84.35,106682.0,74.1762,74.2642,74.1586,74.229,106682.0
2019-06-25 14:20:00,84.35,84.37,84.21,84.23,93056.0,74.229,74.2466,74.1058,74.1234,93056.0
2019-06-25 14:30:00,84.22,84.25,83.96,84.04,170751.0,74.1146,74.141,73.8858,73.9562,170751.0
2019-06-25 14:40:00,84.03,84.17,83.97,84.17,85907.0,73.9474,74.0706,73.8946,74.0706,85907.0
2019-06-25 14:50:00,84.18,84.18,84.07,84.13,112877.0,74.0794,74.0794,73.9826,74.0354,112877.0
2019-06-25 15:00:00,84.13,84.2,84.07,84.08,124367.0,74.0354,74.097,73.9826,73.9914,124367.0
2019-06-25 15:10:00,84.08,84.15,84.03,84.04,137320.0,73.9914,74.053,73.9474,73.9562,137320.0
2019-06-25 15:20:00,84.04,84.3,84.02,84.27,106824.0,73.9562,74.185,73.9386,74.1586,106824.0
2019-06-25 15:30:00,84.26,84.3,84.21,84.25,149440.0,74.1498,74.185,74.1058,74.141,149440.0
2019-06-25 15:40:00,84.25,84.3,84.17,84.22,217549.0,74.141,74.185,74.0706,74.1146,217549.0
2019-06-25 15:50:00,84.22,84.3,84.14,84.25,453919.0,74.1146,74.185,74.0442,74.141,453919.0
2019-06-26 09:30:00,84.3,84.3,83.79,83.79,375143.0,74.185,74.185,73.7362,73.7362,375143.0
2019-06-26 09:40:00,83.81,83.93,83.57,83.62,162193.0,73.7538,73.8594,73.5426,73.5866,162193.0
2019-06-26 09:50:00,83.61,83.75,83.48,83.72,139605.0,73.5778,73.701,73.4634,73.6746,139605.0
2019-06-26 10:00:00,83.71,83.74,83.44,83.5,99908.0,73.6658,73.6922,73.4282,73.481,99908.0
2019-06-26 10:10:00,83.51,83.59,83.32,83.36,159373.0,73.4898,73.5602,73.3226,73.3578,159373.0
2019-06-26 10:20:00,83.37,83.6,83.35,83.59,73602.0,73.3666,73.569,73.349,73.5602,73602.0
2019-06-26 10:30:00,83.59,83.67,83.47,83.58,87473.0,73.5602,73.6306,73.4546,73.5514,87473.0
2019-06-26 10:40:00,83.58,83.75,83.57,83.74,75090.0,73.5514,73.701,73.5426,73.6922,75090.0
2019-06-26 10:50:00,83.74,83.78,83.6,83.65,97881.0,73.6922,73.7274,73.569,73.613,97881.0
2019-06-26 11:00:00,83.65,83.77,83.61,83.74,74579.0,73.613,73.7186,73.5778,73.6922,74579.0
2019-06-26 11:10:00,83.74,83.86,83.72,83.75,88110.0,73.6922,73.7978,73.6746,73.701,88110.0
2019-06-26 11:20:00,83.75,83.82,83.68,83.74,74543.0,73.701,73.7626,73.6394,73.6922,74543.0
2019-06-26 11:30:00,83.73,83.78,83.68,83.78,35742.0,73.6834,73.7274,73.6394,73.7274,35742.0
2019-06-26 11:40:00,83.78,83.84,83.75,83.77,75963.0,73.7274,73.7802,73.701,73.7186,75963.0
2019-06-26 11:50:00,83.77,83.85,83.66,83.85,104816.0,73.7186,73.789,73.6218,73.789,104816.0
2019-06-26 12:00:00,83.86,83.89,83.72,83.73,100880.0,73.7978,73.8242,73.6746,73.6834,100880.0
2019-06-26 12:10:00,83.72,83.76,83.7,83.72,77059.0,73.6746,73.7098,73.657,73.6746,77059.0
2019-06-26 12:20:00,83.73,83.8,83.66,83.76,52571.0,73.6834,73.745,73.6218,73.7098,52571.0
2019-06-26 12:30:00,83.76,83.87,83.76,83.82,46020.0,73.7098,73.8066,73.7098,73.7626,46020.0
2019-06-26 12:40:00,83.83,83.84,83.75,83.8,53358.0,73.7714,73.7802,73.701,73.745,53358.0
2019-06-26 12:50:00,83.81,83.82,83.75,83.76,71515.0,73.7538,73.7626,73.701,73.7098,71515.0
2019-06-26 13:00:00,83.77,83.77,83.65,83.7,74025.0,73.7186,73.7186,73.613,73.657,74025.0
2019-06-26 13:10:00,83.69,83.74,83.67,83.74,53164.0,73.6482,73.6922,73.6306,73.6922,53164.0
2019-06-26 13:20:00,83.73,83.82,83.69,83.7,74600.0,73.6834,73.7626,73.6482,73.657,74600.0
2019-06-26 13:30:00,83.7,83.82,83.67,83.75,110468.0,73.657,73.7626,73.6306,73.701,110468.0
2019-06-26 13:40:00,83.76,83.76,83.6,83.68,60741.0,73.7098,73.7098,73.569,73.6394,60741.0
2019-06-26 13:50:00,83.69,83.71,83.49,83.58,255821.0,73.6482,73.6658,73.4722,73.5514,255821.0
2019-06-26 14:00:00,83.59,83.64,83.53,83.58,96954.0,73.5602,73.6042,73.5074,73.5514,96954.0
2019-06-26 14:10:00,83.58,83.6,83.49,83.51,58841.0,73.5514,73.569,73.4722,73.4898,58841.0
2019-06-26 14:20:00,83.52,83.54,83.38,83.46,73643.0,73.4986,73.5162,73.3754,73.4458,73643.0
2019-06-26 14:30:00,83.46,83.47,83.35,83.41,102099.0,73.4458,73.4546,73.349,73.4018,102099.0
2019-06-26 14:40:00,83.44,83.46,83.18,83.21,136335.0,73.4282,73.4458,73.1994,73.2258,136335.0
2019-06-26 14:50:00,83.21,83.34,83.19,83.29,114416.0,73.2258,73.3402,73.2082,73.2962,114416.0
2019-06-26 15:00:00,83.29,83.49,83.28,83.41,92976.0,73.2962,73.4722,73.2874,73.4018,92976.0
2019-06-26 15:10:00,83.41,83.45,83.31,83.36,97692.0,73.4018,73.437,73.3138,73.3578,97692.0
2019-06-26 15:20:00,83.36,83.45,83.3,83.31,153269.0,73.3578,73.437,73.305,73.3138,153269.0
2019-06-26 15:30:00,83.31,83.41,83.3,83.38,125595.0,73.3138,73.4018,73.305,73.3754,125595.0
2019-06-26 15:40:00,83.39,83.44,83.24,83.26,208528.0,73.3842,73.4282,73.2522,73.2698,208528.0
2019-06-26 15:50:00,83.25,83.66,83.2,83.39,687637.0,73.261,73.6218,73.217,73.3842,687637.0
2019-06-27 09:30:00,83.55,83.72,83.43,83.5,204641.0,73.525,73.6746,73.4194,73.481,204641.0
2019-06-27 09:40:00,83.51,83.69,83.4,83.41,124748.0,73.4898,73.6482,73.393,73.4018,124748.0
2019-06-27 09:50:00,83.4,83.44,83.22,83.41,136852.0,73.393,73.4282,73.2346,73.4018,136852.0
2019-06-27 10:00:00,83.39,83.45,83.31,83.4,88763.0,73.3842,73.437,73.3138,73.393,88763.0
2019-06-27 10:10:00,83.4,83.4,83.21,83.38,114332.0,73.393,73.393,73.2258,73.3754,114332.0
2019-06-27 10:20:00,83.38,83.39,83.26,83.28,86021.0,73.3754,73.3842,73.2698,73.2874,86021.0
2019-06-27 10:30:00,83.29,83.41,83.29,83.33,87234.0,73.2962,73.4018,73.2962,73.3314,87234.0
2019-06-27 10:40:00,83.34,83.52,83.28,83.49,50916.0,73.3402,73.4986,73.2874,73.4722,50916.0
2019-06-27 10:50:00,83.49,83.56,83.41,83.54,45017.0,73.4722,73.5338,73.4018,73.5162,45017.0
2019-06-27 11:00:00,83.55,83.62,83.44,83.6,58662.0,73.525,73.5866,73.4282,73.569,58662.0
2019-06-27 11:10:00,83.6,83.63,83.46,83.57,112929.0,73.569,73.5954,73.4458,73.5426,112929.0
2019-06-27 11:20:00,83.57,83.63,83.41,83.41,69205.0,73.5426,73.5954,73.4018,73.4018,69205.0
2019-06-27 11:30:00,83.41,83.69,83.37,83.66,51354.0,73.4018,73.6482,73.3666,73.6218,51354.0
2019-06-27 11:40:00,83.66,83.71,83.6,83.7,52009.0,73.6218,73.6658,73.569,73.657,52009.0
2019-06-27 11:50:00,83.7,83.71,83.6,83.64,64752.0,73.657,73.6658,73.569,73.6042,64752.0
2019-06-27 12:00:00,83.64,83.75,83.63,83.72,51782.0,73.6042,73.701,73.5954,73.6746,51782.0
2019-06-27 12:10:00,83.72,83.79,83.69,83.7,164613.0,73.6746,73.7362,73.6482,73.657,164613.0
2019-06-27 12:20:00,83.69,83.76,83.6,83.6,105700.0,73.6482,73.7098,73.569,73.569,105700.0
2019-06-27 12:30:00,83.61,83.7,83.59,83.68,110187.0,73.5778,73.657,73.5602,73.6394,110187.0
2019-06-27 12:40:00,83.67,83.71,83.63,83.69,39910.0,73.6306,73.6658,73.5954,73.6482,39910.0
2019-06-27 12:50:00,83.69,83.78,83.69,83.74,54116.0,73.6482,73.7274,73.6482,73.6922,54116.0
2019-06-27 13:00:00,83.75,83.8,83.73,83.76,33749.0,73.701,73.745,73.6834,73.7098,33749.0
2019-06-27 13:10:00,83.77,83.85,83.75,83.78,37458.0,73.7186,73.789,73.701,73.7274,37458.0
2019-06-27 13:20:00,83.78,83.82,83.76,83.79,42051.0,73.7274,73.7626,73.7098,73.7362,42051.0
2019-06-27 13:30:00,83.79,83.89,83.79,83.84,55620.0,73.7362,73.8242,73.7362,73.7802,55620.0
2019-06-27 13:40:00,83.84,83.88,83.75,83.77,173572.0,73.7802,73.8154,73.701,73.7186,173572.0
2019-06-27 13:50:00,83.77,83.82,83.77,83.79,34852.0,73.7186,73.7626,73.7186,73.7362,34852.0
2019-06-27 14:00:00,83.79,83.8,83.72,83.73,60313.0,73.7362,73.745,73.6746,73.6834,60313.0
2019-06-27 14:10:00,83.74,83.87,83.74,83.86,37032.0,73.6922,73.8066,73.6922,73.7978,37032.0
2019-06-27 14:20:00,83.87,83.88,83.75,83.77,67190.0,73.8066,73.8154,73.701,73.7186,67190.0
2019-06-27 14:30:00,83.76,83.82,83.75,83.79,152850.0,73.7098,73.7626,73.701,73.7362,152850.0
2019-06-27 14:40:00,83.78,83.79,83.72,83.77,62658.0,73.7274,73.7362,73.6746,73.7186,62658.0
2019-06-27 14:50:00,83.77,83.85,83.77,83.81,65695.0,73.7186,73.789,73.7186,73.7538,65695.0
2019-06-27 15:00:00,83.81,83.85,83.8,83.81,62493.0,73.7538,73.789,73.745,73.7538,62493.0
2019-06-27 15:10:00,83.81,83.87,83.73,83.73,201207.0,73.7538,73.8066,73.6834,73.6834,201207.0
2019-06-27 15:20:00,83.73,83.83,83.73,83.82,82388.0,73.6834,73.7714,73.6834,73.7626,82388.0
2019-06-27 15:30:00,83.81,83.82,83.67,83.72,188406.0,73.7538,73.7626,73.6306,73.6746,188406.0
2019-06-27 15:40:00,83.72,83.74,83.58,83.64,179377.0,73.6746,73.6922,73.5514,73.6042,179377.0
2019-06-27 15:50:00,83.64,83.68,83.53,83.56,375154.0,73.6042,73.6394,73.5074,73.5338,375154.0
2019-06-28 09:30:00,83.56,83.61,83.32,83.42,224251.0,73.5338,73.5778,73.3226,73.4106,224251.0
2019-06-28 09:40:00,83.41,83.56,83.34,83.42,89034.0,73.4018,73.5338,73.3402,73.4106,89034.0
2019-06-28 09:50:00,83.41,83.56,83.35,83.55,82541.0,73.4018,73.5338,73.349,73.525,82541.0
2019-06-28 10:00:00,83.55,83.55,83.42,83.49,80021.0,73.525,73.525,73.4106,73.4722,80021.0
2019-06-28 10:10:00,83.5,83.56,83.42,83.53,62338.0,73.481,73.5338,73.4106,73.5074,62338.0
2019-06-28 10:20:00,83.54,83.58,83.44,83.48,70702.0,73.5162,73.5514,73.4282,73.4634,70702.0
2019-06-28 10:30:00,83.48,83.53,83.45,83.5,72487.0,73.4634,73.5074,73.437,73.481,72487.0
2019-06-28 10:40:00,83.5,83.53,83.43,83.5,86625.0,73.481,73.5074,73.4194,73.481,86625.0
2019-06-28 10:50:00,83.51,83.54,83.45,83.49,102778.0,73.4898,73.5162,73.437,73.4722,102778.0
2019-06-28 11:00:00,83.49,83.55,83.47,83.5,174131.0,73.4722,73.525,73.4546,73.481,174131.0
2019-06-28 11:10:00,83.5,83.56,83.49,83.52,129282.0,73.481,73.5338,73.4722,73.4986,129282.0
2019-06-28 11:20:00,83.53,83.62,83.51,83.55,84207.0,73.5074,73.5866,73.4898,73.525,84207.0
2019-06-28 11:30:00,83.55,83.66,83.51,83.51,94704.0,73.525,73.6218,73.4898,73.4898,94704.0
2019-06-28 11:40:00,83.52,83.57,83.51,83.54,34439.0,73.4986,73.5426,73.4898,73.5162,34439.0
2019-06-28 11:50:00,83.54,83.55,83.5,83.52,50639.0,73.5162,73.525,73.481,73.4986,50639.0
2019-06-28 12:00:00,83.51,83.66,83.51,83.65,57882.0,73.4898,73.6218,73.4898,73.613,57882.0
2019-06-28 12:10:00,83.66,83.67,83.62,83.64,57828.0,73.6218,73.6306,73.5866,73.6042,57828.0
2019-06-28 12:20:00,83.65,83.7,83.6,83.67,87514.0,73.613,73.657,73.569,73.6306,87514.0
2019-06-28 12:30:00,83.67,83.67,83.58,83.64,43149.0,73.6306,73.6306,73.5514,73.6042,43149.0
2019-06-28 12:40:00,83.65,83.69,83.63,83.66,56373.0,73.613,73.6482,73.5954,73.6218,56373.0
2019-06-28 12:50:00,83.66,83.69,83.59,83.59,103922.0,73.6218,73.6482,73.5602,73.5602,103922.0
2019-06-28 13:00:00,83.59,83.6,83.45,83.48,80324.0,73.5602,73.569,73.437,73.4634,80324.0
2019-06-28 13:10:00,83.48,83.49,83.38,83.44,73672.0,73.4634,73.4722,73.3754,73.4282,73672.0
2019-06-28 13:20:00,83.44,83.52,83.41,83.5,43534.0,73.4282,73.4986,73.4018,73.481,43534.0
2019-06-28 13:30:00,83.51,83.55,83.48,83.52,62382.0,73.4898,73.525,73.4634,73.4986,62382.0
2019-06-28 13:40:00,83.52,83.62,83.52,83.55,294479.0,73.4986,73.5866,73.4986,73.525,294479.0
2019-06-28 13:50:00,83.54,83.55,83.5,83.55,68940.0,73.5162,73.525,73.481,73.525,68940.0
2019-06-28 14:00:00,83.55,83.61,83.52,83.61,68519.0,73.525,73.5778,73.4986,73.5778,68519.0
2019-06-28 14:10:00,83.6,83.62,83.56,83.59,67110.0,73.569,73.5866,73.5338,73.5602,67110.0
2019-06-28 14:20:00,83.59,83.62,83.54,83.54,99544.0,73.5602,73.5866,73.5162,73.5162,99544.0
2019-06-28 14:30:00,83.54,83.59,83.53,83.56,84205.0,73.5162,73.5602,73.5074,73.5338,84205.0
2019-06-28 14:40:00,83.56,83.61,83.53,83.56,99522.0,73.5338,73.5778,73.5074,73.5338,99522.0
2019-06-28 14:50:00,83.57,83.61,83.51,83.59,63832.0,73.5426,73.5778,73.4898,73.5602,63832.0
2019-06-28 15:00:00,83.59,83.7,83.59,83.7,78969.0,73.5602,73.657,73.5602,73.657,78969.0
2019-06-28 15:10:00,83.7,83.72,83.64,83.68,94924.0,73.657,73.6746,73.6042,73.6394,94924.0
2019-06-28 15:20:00,83.68,83.7,83.58,83.65,127598.0,73.6394,73.657,73.5514,73.613,127598.0
2019-06-28 15:30:00,83.65,83.7,83.61,83.67,136748.0,73.613,73.657,73.5778,73.6306,136748.0
2019-06-28 15:40:00,83.68,83.82,83.67,83.77,228604.0,73.6394,73.7626,73.6306,73.7186,228604.0
2019-06-28 15:50:00,83.76,83.96,83.67,83.82,798278.0,73.7098,73.8858,73.6306,73.7626,798278.0
2019-07-01 09:30:00,84.62,84.96,84.44,84.81,430679.0,74.4666,74.7658,74.3082,74.6338,430679.0
2019-07-01 09:40:00,84.81,84.87,84.62,84.71,222304.0,74.6338,74.6866,74.4666,74.5458,222304.0
2019-07-01 09:50:00,84.72,84.75,84.35,84.43,190895.0,74.5546,74.581,74.229,74.2994,190895.0
2019-07-01 10:00:00,84.45,84.65,84.32,84.54,135708.0,74.317,74.493,74.2026,74.3962,135708.0
2019-07-01 10:10:00,84.52,84.63,84.5,84.63,115464.0,74.3786,74.4754,74.361,74.4754,115464.0
2019-07-01 10:20:00,84.62,84.69,84.52,84.61,132711.0,74.4666,74.5282,74.3786,74.4578,132711.0
2019-07-01 10:30:00,84.62,84.8,84.6,84.78,135517.0,74.4666,74.625,74.449,74.6074,135517.0
2019-07-01 10:40:00,84.77,84.88,84.72,84.77,147481.0,74.5986,74.6954,74.5546,74.5986,147481.0
2019-07-01 10:50:00,84.77,84.82,84.64,84.7,97589.0,74.5986,74.6426,74.4842,74.537,97589.0
2019-07-01 11:00:00,84.7,84.8,84.67,84.79,108605.0,74.537,74.625,74.5106,74.6162,108605.0
2019-07-01 11:10:00,84.79,84.81,84.7,84.74,112082.0,74.6162,74.6338,74.537,74.5722,112082.0
2019-07-01 11:20:00,84.74,84.75,84.63,84.67,107768.0,74.5722,74.581,74.4754,74.5106,107768.0
2019-07-01 11:30:00,84.66,84.73,84.59,84.69,121602.0,74.5018,74.5634,74.4402,74.5282,121602.0
2019-07-01 11:40:00,84.7,84.7,84.44,84.44,136462.0,74.537,74.537,74.3082,74.3082,136462.0
2019-07-01 11:50:00,84.45,84.52,84.4,84.47,99294.0,74.317,74.3786,74.273,74.3346,99294.0
2019-07-01 12:00:00,84.48,84.53,84.39,84.39,83288.0,74.3434,74.3874,74.2642,74.2642,83288.0
2019-07-01 12:10:00,84.4,84.47,84.39,84.43,144806.0,74.273,74.3346,74.2642,74.2994,144806.0
2019-07-01 12:20:00,84.42,84.45,84.29,84.33,85507.0,74.2906,74.317,74.1762,74.2114,85507.0
2019-07-01 12:30:00,84.33,84.4,84.28,84.28,66755.0,74.2114,74.273,74.1674,74.1674,66755.0
2019-07-01 12:40:00,84.28,84.37,84.25,84.32,75062.0,74.1674,74.2466,74.141,74.2026,75062.0
2019-07-01 12:50:00,84.32,84.35,84.22,84.25,77071.0,74.2026,74.229,74.1146,74.141,77071.0
2019-07-01 13:00:00,84.25,84.36,84.18,84.31,82328.0,74.141,74.2378,74.0794,74.1938,82328.0
2019-07-01 13:10:00,84.3,84.35,84.23,84.27,84012.0,74.185,74.229,74.1234,74.1586,84012.0
2019-07-01 13:20:00,84.27,84.4,84.25,84.35,144973.0,74.1586,74.273,74.141,74.229,144973.0
2019-07-01 13:30:00,84.35,84.37,84.16,84.22,245895.0,74.229,74.2466,74.0618,74.1146,245895.0
2019-07-01 13:40:00,84.2,84.34,84.2,84.28,170051.0,74.097,74.2202,74.097,74.1674,170051.0
2019-07-01 13:50:00,84.29,84.3,84.22,84.27,71293.0,74.1762,74.185,74.1146,74.1586,71293.0
2019-07-01 14:00:00,84.27,84.29,84.21,84.22,79428.0,74.1586,74.1762,74.1058,74.1146,79428.0
2019-07-01 14:10:00,84.22,84.3,84.21,84.22,77878.0,74.1146,74.185,74.1058,74.1146,77878.0
2019-07-01 14:20:00,84.23,84.24,84.06,84.1,62375.0,74.1234,74.1322,73.9738,74.009,62375.0
2019-07-01 14:30:00,84.09,84.19,84.09,84.1,200411.0,74.0002,74.0882,74.0002,74.009,200411.0
2019-07-01 14:40:00,84.11,84.12,84.04,84.04,76663.0,74.0178,74.0266,73.9562,73.9562,76663.0
2019-07-01 14:50:00,84.05,84.18,84.03,84.09,216486.0,73.965,74.0794,73.9474,74.0002,216486.0
2019-07-01 15:00:00,84.09,84.18,84.08,84.16,91551.0,74.0002,74.0794,73.9914,74.0618,91551.0
2019-07-01 15:10:00,84.17,84.28,84.17,84.23,76444.0,74.0706,74.1674,74.0706,74.1234,76444.0
2019-07-01 15:20:00,84.23,84.32,84.22,84.28,70930.0,74.1234,74.2026,74.1146,74.1674,70930.0
2019-07-01 15:30:00,84.28,84.42,84.27,84.42,122638.0,74.1674,74.2906,74.1586,74.2906,122638.0
2019-07-01 15:40:00,84.42,84.5,84.42,84.42,197381.0,74.2906,74.361,74.2906,74.2906,197381.0
2019-07-01 15:50:00,84.42,84.64,84.42,84.57,726905.0,74.2906,74.4842,74.2906,74.4226,726905.0
2019-07-02 09:30:00,84.74,85.2,84.55,84.93,271744.0,74.5722,74.977,74.405,74.7394,271744.0
2019-07-02 09:40:00,84.94,84.97,84.63,84.63,119045.0,74.7482,74.7746,74.4754,74.4754,119045.0
2019-07-02 09:50:00,84.63,84.69,84.53,84.53,117288.0,74.4754,74.5282,74.3874,74.3874,117288.0
2019-07-02 10:00:00,84.54,84.86,84.52,84.78,73461.0,74.3962,74.6778,74.3786,74.6074,73461.0
2019-07-02 10:10:00,84.78,84.94,84.72,84.9,82631.0,74.6074,74.7482,74.5546,74.713,82631.0
2019-07-02 10:20:00,84.91,84.99,84.85,84.98,66781.0,74.7218,74.7922,74.669,74.7834,66781.0
2019-07-02 10:30:00,84.98,85.12,84.96,85.12,81167.0,74.7834,74.9066,74.7658,74.9066,81167.0
2019-07-02 10:40:00,85.12,85.19,85.06,85.18,105511.0,74.9066,74.9682,74.8538,74.9594,105511.0
2019-07-02 10:50:00,85.17,85.19,85.08,85.13,82299.0,74.9506,74.9682,74.8714,74.9154,82299.0
2019-07-02 11:00:00,85.13,85.15,85.02,85.1,78481.0,74.9154,74.933,74.8186,74.889,78481.0
2019-07-02 11:10:00,85.1,85.17,85.03,85.15,57926.0,74.889,74.9506,74.8274,74.933,57926.0
2019-07-02 11:20:00,85.15,85.16,85.01,85.04,70707.0,74.933,74.9418,74.8098,74.8362,70707.0
2019-07-02 11:30:00,85.03,85.05,84.94,84.98,51072.0,74.8274,74.845,74.7482,74.7834,51072.0
2019-07-02 11:40:00,84.98,85.01,84.91,84.98,76500.0,74.7834,74.8098,74.7218,74.7834,76500.0
2019-07-02 11:50:00,84.98,85.07,84.95,85.04,47968.0,74.7834,74.8626,74.757,74.8362,47968.0
2019-07-02 12:00:00,85.04,85.12,85.04,85.11,37574.0,74.8362,74.9066,74.8362,74.8978,37574.0
2019-07-02 12:10:00,85.11,85.14,85.05,85.12,39200.0,74.8978,74.9242,74.845,74.9066,39200.0
2019-07-02 12:20:00,85.11,85.15,84.99,84.99,61582.0,74.8978,74.933,74.7922,74.7922,61582.0
2019-07-02 12:30:00,85.0,85.02,84.91,85.02,59781.0,74.801,74.8186,74.7218,74.8186,59781.0
2019-07-02 12:40:00,85.02,85.03,84.97,85.02,61824.0,74.8186,74.8274,74.7746,74.8186,61824.0
2019-07-02 12:50:00,85.02,85.06,84.99,85.02,69200.0,74.8186,74.8538,74.7922,74.8186,69200.0
2019-07-02 13:00:00,85.03,85.13,84.92,85.13,82417.0,74.8274,74.9154,74.7306,74.9154,82417.0
2019-07-02 13:10:00,85.13,85.13,85.06,85.12,62267.0,74.9154,74.9154,74.8538,74.9066,62267.0
2019-07-02 13:20:00,85.11,85.28,85.1,85.28,101331.0,74.8978,75.0474,74.889,75.0474,101331.0
2019-07-02 13:30:00,85.28,85.29,85.19,85.25,67249.0,75.0474,75.0562,74.9682,75.021,67249.0
2019-07-02 13:40:00,85.25,85.27,85.21,85.26,53938.0,75.021,75.0386,74.9858,75.0298,53938.0
2019-07-02 13:50:00,85.27,85.36,85.25,85.31,94353.0,75.0386,75.1178,75.021,75.0738,94353.0
2019-07-02 14:00:00,85.31,85.34,85.3,85.3,63275.0,75.0738,75.1002,75.065,75.065,63275.0
2019-07-02 14:10:00,85.31,85.37,85.26,85.26,77509.0,75.0738,75.1266,75.0298,75.0298,77509.0
2019-07-02 14:20:00,85.27,85.32,85.27,85.28,165167.0,75.0386,75.0826,75.0386,75.0474,165167.0
2019-07-02 14:30:00,85.28,85.33,85.24,85.29,79520.0,75.0474,75.0914,75.0122,75.0562,79520.0
2019-07-02 14:40:00,85.29,85.32,85.26,85.31,75419.0,75.0562,75.0826,75.0298,75.0738,75419.0
2019-07-02 14:50:00,85.31,85.32,85.27,85.28,102482.0,75.0738,75.0826,75.0386,75.0474,102482.0
2019-07-02 15:00:00,85.28,85.42,85.28,85.41,97956.0,75.0474,75.1706,75.0474,75.1618,97956.0
2019-07-02 15:10:00,85.41,85.42,85.26,85.34,131931.0,75.1618,75.1706,75.0298,75.1002,131931.0
2019-07-02 15:20:00,85.34,85.41,85.33,85.36,96103.0,75.1002,75.1618,75.0914,75.1178,96103.0
2019-07-02 15:30:00,85.36,85.48,85.35,85.46,125511.0,75.1178,75.2234,75.109,75.2058,125511.0
2019-07-02 15:40:00,85.46,85.46,85.35,85.36,179078.0,75.2058,75.2058,75.109,75.1178,179078.0
2019-07-02 15:50:00,85.36,85.59,85.36,85.5,1002952.0,75.1178,75.3202,75.1178,75.241,1002952.0
2019-07-03 09:30:00,86.04,86.5,85.98,86.41,480280.0,75.7163,76.1211,75.6634,76.0419,480280.0
2019-07-03 09:40:00,86.4,86.68,86.4,86.55,371674.0,76.0331,76.2795,76.0331,76.1651,371674.0
2019-07-03 09:50:00,86.55,86.81,86.55,86.72,219596.0,76.1651,76.3939,76.1651,76.3147,219596.0
2019-07-03 10:00:00,86.72,86.82,86.65,86.78,197995.0,76.3147,76.4027,76.2531,76.3675,197995.0
2019-07-03 10:10:00,86.79,87.05,86.79,87.0,295841.0,76.3763,76.6051,76.3763,76.5611,295841.0
2019-07-03 10:20:00,87.01,87.21,86.9,87.16,193600.0,76.5699,76.7459,76.4731,76.7019,193600.0
2019-07-03 10:30:00,87.16,87.31,87.13,87.3,230564.0,76.7019,76.8339,76.6755,76.8251,230564.0
2019-07-03 10:40:00,87.29,87.33,87.02,87.12,460028.0,76.8163,76.8515,76.5787,76.6667,460028.0
2019-07-03 10:50:00,87.13,87.23,87.1,87.17,180088.0,76.6755,76.7635,76.6491,76.7107,180088.0
2019-07-03 11:00:00,87.18,87.22,87.05,87.1,133982.0,76.7195,76.7547,76.6051,76.6491,133982.0
2019-07-03 11:10:00,87.1,87.34,87.07,87.28,203678.0,76.6491,76.8603,76.6227,76.8075,203678.0
2019-07-03 11:20:00,87.28,87.36,87.16,87.35,157595.0,76.8075,76.8779,76.7019,76.8691,157595.0
2019-07-03 11:30:00,87.35,87.54,87.32,87.53,211456.0,76.8691,77.0363,76.8427,77.0275,211456.0
2019-07-03 11:40:00,87.53,87.58,87.31,87.32,187687.0,77.0275,77.0715,76.8339,76.8427,187687.0
2019-07-03 11:50:00,87.31,87.52,87.26,87.5,212523.0,76.8339,77.0187,76.7899,77.0011,212523.0
2019-07-03 12:00:00,87.5,87.51,87.39,87.39,168025.0,77.0011,77.0099,76.9043,76.9043,168025.0
2019-07-03 12:10:00,87.39,87.69,87.39,87.69,231474.0,76.9043,77.1683,76.9043,77.1683,231474.0
2019-07-03 12:20:00,87.68,87.68,87.53,87.55,148051.0,77.1595,77.1595,77.0275,77.0451,148051.0
2019-07-03 12:30:00,87.56,87.7,87.53,87.68,142349.0,77.0539,77.1771,77.0275,77.1595,142349.0
2019-07-03 12:40:00,87.69,87.81,87.63,87.69,230901.0,77.1683,77.2739,77.1155,77.1683,230901.0
2019-07-03 12:50:00,87.68,87.82,87.54,87.8,557480.0,77.1595,77.2827,77.0363,77.2651,557480.0
2019-07-05 09:30:00,87.47,87.71,87.28,87.29,353086.0,76.9747,77.1859,76.8075,76.8163,353086.0
2019-07-05 09:40:00,87.29,87.4,87.08,87.14,410039.0,76.8163,76.9131,76.6315,76.6843,410039.0
2019-07-05 09:50:00,87.14,87.26,86.95,86.95,202332.0,76.6843,76.7899,76.5171,76.5171,202332.0
2019-07-05 10:00:00,86.95,87.3,86.88,87.28,112640.0,76.5171,76.8251,76.4555,76.8075,112640.0
2019-07-05 10:10:00,87.28,87.28,87.15,87.19,93792.0,76.8075,76.8075,76.6931,76.7283,93792.0
2019-07-05 10:20:00,87.19,87.32,87.09,87.22,87035.0,76.7283,76.8427,76.6403,76.7547,87035.0
2019-07-05 10:30:00,87.22,87.22,87.1,87.15,91595.0,76.7547,76.7547,76.6491,76.6931,91595.0
2019-07-05 10:40:00,87.15,87.16,86.97,87.12,87804.0,76.6931,76.7019,76.5347,76.6667,87804.0
2019-07-05 10:50:00,87.12,87.16,87.0,87.12,98929.0,76.6667,76.7019,76.5611,76.6667,98929.0
2019-07-05 11:00:00,87.13,87.14,87.0,87.05,85725.0,76.6755,76.6843,76.5611,76.6051,85725.0
2019-07-05 11:10:00,87.05,87.16,86.97,87.16,79170.0,76.6051,76.7019,76.5347,76.7019,79170.0
2019-07-05 11:20:00,87.15,87.19,87.09,87.19,44495.0,76.6931,76.7283,76.6403,76.7283,44495.0
2019-07-05 11:30:00,87.18,87.3,87.17,87.2,58368.0,76.7195,76.8251,76.7107,76.7371,58368.0
2019-07-05 11:40:00,87.2,87.2,87.11,87.17,57219.0,76.7371,76.7371,76.6579,76.7107,57219.0
2019-07-05 11:50:00,87.18,87.26,87.14,87.26,41297.0,76.7195,76.7899,76.6843,76.7899,41297.0
2019-07-05 12:00:00,87.26,87.27,87.18,87.27,46006.0,76.7899,76.7987,76.7195,76.7987,46006.0
2019-07-05 12:10:00,87.27,87.35,87.23,87.35,52385.0,76.7987,76.8691,76.7635,76.8691,52385.0
2019-07-05 12:20:00,87.34,87.4,87.32,87.37,56599.0,76.8603,76.9131,76.8427,76.8867,56599.0
2019-07-05 12:30:00,87.37,87.46,87.31,87.46,54519.0,76.8867,76.9659,76.8339,76.9659,54519.0
2019-07-05 12:40:00,87.46,87.59,87.45,87.52,78514.0,76.9659,77.0803,76.9571,77.0187,78514.0
2019-07-05 12:50:00,87.51,87.6,87.48,87.51,50198.0,77.0099,77.0891,76.9835,77.0099,50198.0
2019-07-05 13:00:00,87.51,87.52,87.37,87.38,62758.0,77.0099,77.0187,76.8867,76.8955,62758.0
2019-07-05 13:10:00,87.38,87.49,87.38,87.47,47529.0,76.8955,76.9923,76.8955,76.9747,47529.0
2019-07-05 13:20:00,87.47,87.59,87.44,87.58,61543.0,76.9747,77.0803,76.9483,77.0715,61543.0
2019-07-05 13:30:00,87.59,87.65,87.57,87.59,45774.0,77.0803,77.1331,77.0627,77.0803,45774.0
2019-07-05 13:40:00,87.59,87.69,87.58,87.67,53339.0,77.0803,77.1683,77.0715,77.1507,53339.0
2019-07-05 13:50:00,87.66,87.71,87.62,87.71,49176.0,77.1419,77.1859,77.1067,77.1859,49176.0
2019-07-05 14:00:00,87.71,87.74,87.62,87.65,61870.0,77.1859,77.2123,77.1067,77.1331,61870.0
2019-07-05 14:10:00,87.65,87.75,87.64,87.72,49871.0,77.1331,77.2211,77.1243,77.1947,49871.0
2019-07-05 14:20:00,87.71,87.71,87.63,87.69,43345.0,77.1859,77.1859,77.1155,77.1683,43345.0
2019-07-05 14:30:00,87.69,87.8,87.68,87.8,56429.0,77.1683,77.2651,77.1595,77.2651,56429.0
2019-07-05 14:40:00,87.79,87.8,87.72,87.77,48876.0,77.2563,77.2651,77.1947,77.2387,48876.0
2019-07-05 14:50:00,87.78,87.89,87.76,87.84,90729.0,77.2475,77.3443,77.2299,77.3003,90729.0
2019-07-05 15:00:00,87.84,87.86,87.76,87.8,84921.0,77.3003,77.3179,77.2299,77.2651,84921.0
2019-07-05 15:10:00,87.79,87.82,87.72,87.76,93422.0,77.2563,77.2827,77.1947,77.2299,93422.0
2019-07-05 15:20:00,87.75,87.83,87.74,87.83,94997.0,77.2211,77.2915,77.2123,77.2915,94997.0
2019-07-05 15:30:00,87.83,87.85,87.72,87.73,100023.0,77.2915,77.3091,77.1947,77.2035,100023.0
2019-07-05 15:40:00,87.73,87.78,87.7,87.76,115585.0,77.2035,77.2475,77.1771,77.2299,115585.0
2019-07-05 15:50:00,87.75,87.82,87.6,87.79,397281.0,77.2211,77.2827,77.0891,77.2563,397281.0
2019-07-08 09:30:00,87.6,87.65,87.18,87.34,248318.0,77.0891,77.1331,76.7195,76.8603,248318.0
2019-07-08 09:40:00,87.34,87.78,87.31,87.65,128881.0,76.8603,77.2475,76.8339,77.1331,128881.0
2019-07-08 09:50:00,87.66,87.72,87.43,87.48,95428.0,77.1419,77.1947,76.9395,76.9835,95428.0
2019-07-08 10:00:00,87.48,87.53,87.39,87.51,92453.0,76.9835,77.0275,76.9043,77.0099,92453.0
2019-07-08 10:10:00,87.5,87.66,87.47,87.63,63426.0,77.0011,77.1419,76.9747,77.1155,63426.0
2019-07-08 10:20:00,87.64,87.66,87.54,87.62,57651.0,77.1243,77.1419,77.0363,77.1067,57651.0
2019-07-08 10:30:00,87.62,87.65,87.5,87.61,63128.0,77.1067,77.1331,77.0011,77.0979,63128.0
2019-07-08 10:40:00,87.61,87.74,87.58,87.62,74745.0,77.0979,77.2123,77.0715,77.1067,74745.0
2019-07-08 10:50:00,87.61,87.75,87.54,87.71,75885.0,77.0979,77.2211,77.0363,77.1859,75885.0
2019-07-08 11:00:00,87.72,87.84,87.71,87.75,78332.0,77.1947,77.3003,77.1859,77.2211,78332.0
2019-07-08 11:10:00,87.74,87.8,87.71,87.79,56506.0,77.2123,77.2651,77.1859,77.2563,56506.0
2019-07-08 11:20:00,87.79,87.8,87.66,87.69,50665.0,77.2563,77.2651,77.1419,77.1683,50665.0
2019-07-08 11:30:00,87.69,87.74,87.61,87.66,58820.0,77.1683,77.2123,77.0979,77.1419,58820.0
2019-07-08 11:40:00,87.65,87.65,87.52,87.6,50363.0,77.1331,77.1331,77.0187,77.0891,50363.0
2019-07-08 11:50:00,87.62,87.62,87.49,87.49,68999.0,77.1067,77.1067,76.9923,76.9923,68999.0
2019-07-08 12:00:00,87.5,87.51,87.34,87.45,198069.0,77.0011,77.0099,76.8603,76.9571,198069.0
2019-07-08 12:10:00,87.45,87.55,87.4,87.54,42406.0,76.9571,77.0451,76.9131,77.0363,42406.0
2019-07-08 12:20:00,87.55,87.55,87.39,87.41,47923.0,77.0451,77.0451,76.9043,76.9219,47923.0
2019-07-08 12:30:00,87.41,87.54,87.41,87.51,39205.0,76.9219,77.0363,76.9219,77.0099,39205.0
2019-07-08 12:40:00,87.52,87.53,87.46,87.49,37564.0,77.0187,77.0275,76.9659,76.9923,37564.0
2019-07-08 12:50:00,87.49,87.58,87.49,87.58,30744.0,76.9923,77.0715,76.9923,77.0715,30744.0
2019-07-08 13:00:00,87.59,87.6,87.55,87.58,33587.0,77.0803,77.0891,77.0451,77.0715,33587.0
2019-07-08 13:10:00,87.57,87.61,87.55,87.59,40023.0,77.0627,77.0979,77.0451,77.0803,40023.0
2019-07-08 13:20:00,87.59,87.71,87.58,87.7,41259.0,77.0803,77.1859,77.0715,77.1771,41259.0
2019-07-08 13:30:00,87.7,87.87,87.7,87.83,75657.0,77.1771,77.3267,77.1771,77.2915,75657.0
2019-07-08 13:40:00,87.83,87.86,87.78,87.83,55772.0,77.2915,77.3179,77.2475,77.2915,55772.0
2019-07-08 13:50:00,87.82,87.86,87.8,87.86,49228.0,77.2827,77.3179,77.2651,77.3179,49228.0
2019-07-08 14:00:00,87.87,87.93,87.83,87.91,61251.0,77.3267,77.3795,77.2915,77.3619,61251.0
2019-07-08 14:10:00,87.92,87.92,87.84,87.85,44763.0,77.3707,77.3707,77.3003,77.3091,44763.0
2019-07-08 14:20:00,87.86,87.91,87.77,87.9,69560.0,77.3179,77.3619,77.2387,77.3531,69560.0
2019-07-08 14:30:00,87.9,87.95,87.8,87.83,87271.0,77.3531,77.3971,77.2651,77.2915,87271.0
2019-07-08 14:40:00,87.82,87.86,87.75,87.83,113761.0,77.2827,77.3179,77.2211,77.2915,113761.0
2019-07-08 14:50:00,87.83,87.84,87.71,87.73,71500.0,77.2915,77.3003,77.1859,77.2035,71500.0
2019-07-08 15:00:00,87.72,87.77,87.65,87.68,90469.0,77.1947,77.2387,77.1331,77.1595,90469.0
2019-07-08 15:10:00,87.68,87.74,87.61,87.65,111119.0,77.1595,77.2123,77.0979,77.1331,111119.0
2019-07-08 15:20:00,87.66,87.7,87.62,87.62,109612.0,77.1419,77.1771,77.1067,77.1067,109612.0
2019-07-08 15:30:00,87.63,87.7,87.59,87.68,161950.0,77.1155,77.1771,77.0803,77.1595,161950.0
2019-07-08 15:40:00,87.7,87.71,87.5,87.56,185801.0,77.1771,77.1859,77.0011,77.0539,185801.0
2019-07-08 15:50:00,87.56,87.58,87.37,87.43,569969.0,77.0539,77.0715,76.8867,76.9395,569969.0
2019-07-09 09:30:00,87.29,87.65,87.15,87.35,219479.0,76.8163,77.1331,76.6931,76.8691,219479.0
2019-07-09 09:40:00,87.34,87.57,87.34,87.48,128685.0,76.8603,77.0627,76.8603,76.9835,128685.0
2019-07-09 09:50:00,87.48,87.52,87.32,87.35,89923.0,76.9835,77.0187,76.8427,76.8691,89923.0
2019-07-09 10:00:00,87.36,87.46,87.31,87.31,124152.0,76.8779,76.9659,76.8339,76.8339,124152.0
2019-07-09 10:10:00,87.31,87.34,87.11,87.32,145190.0,76.8339,76.8603,76.6579,76.8427,145190.0
2019-07-09 10:20:00,87.32,87.45,87.29,87.39,65905.0,76.8427,76.9571,76.8163,76.9043,65905.0
2019-07-09 10:30:00,87.38,87.38,87.24,87.28,75389.0,76.8955,76.8955,76.7723,76.8075,75389.0
2019-07-09 10:40:00,87.28,87.32,87.21,87.23,88861.0,76.8075,76.8427,76.7459,76.7635,88861.0
2019-07-09 10:50:00,87.23,87.32,87.19,87.29,56520.0,76.7635,76.8427,76.7283,76.8163,56520.0
2019-07-09 11:00:00,87.29,87.5,87.29,87.44,88546.0,76.8163,77.0011,76.8163,76.9483,88546.0
2019-07-09 11:10:00,87.44,87.46,87.38,87.41,118884.0,76.9483,76.9659,76.8955,76.9219,118884.0
2019-07-09 11:20:00,87.41,87.44,87.3,87.32,71772.0,76.9219,76.9483,76.8251,76.8427,71772.0
2019-07-09 11:30:00,87.32,87.37,87.17,87.2,65236.0,76.8427,76.8867,76.7107,76.7371,65236.0
2019-07-09 11:40:00,87.2,87.22,87.14,87.17,80638.0,76.7371,76.7547,76.6843,76.7107,80638.0
2019-07-09 11:50:00,87.17,87.2,87.08,87.19,74405.0,76.7107,76.7371,76.6315,76.7283,74405.0
2019-07-09 12:00:00,87.19,87.27,87.14,87.17,56733.0,76.7283,76.7987,76.6843,76.7107,56733.0
2019-07-09 12:10:00,87.19,87.3,87.18,87.28,46833.0,76.7283,76.8251,76.7195,76.8075,46833.0
2019-07-09 12:20:00,87.27,87.29,87.2,87.23,40305.0,76.7987,76.8163,76.7371,76.7635,40305.0
2019-07-09 12:30:00,87.22,87.33,87.2,87.28,53667.0,76.7547,76.8515,76.7371,76.8075,53667.0
2019-07-09 12:40:00,87.28,87.33,87.24,87.28,62091.0,76.8075,76.8515,76.7723,76.8075,62091.0
2019-07-09 12:50:00,87.29,87.3,87.2,87.2,56479.0,76.8163,76.8251,76.7371,76.7371,56479.0
2019-07-09 13:00:00,87.21,87.24,87.19,87.2,57100.0,76.7459,76.7723,76.7283,76.7371,57100.0
2019-07-09 13:10:00,87.2,87.2,86.95,87.01,108244.0,76.7371,76.7371,76.5171,76.5699,108244.0
2019-07-09 13:20:00,87.03,87.04,86.89,87.01,109710.0,76.5875,76.5963,76.4643,76.5699,109710.0
2019-07-09 13:30:00,87.02,87.1,87.02,87.06,49962.0,76.5787,76.6491,76.5787,76.6139,49962.0
2019-07-09 13:40:00,87.06,87.21,87.06,87.18,36362.0,76.6139,76.7459,76.6139,76.7195,36362.0
2019-07-09 13:50:00,87.18,87.18,87.1,87.11,56839.0,76.7195,76.7195,76.6491,76.6579,56839.0
2019-07-09 14:00:00,87.1,87.13,87.06,87.11,53307.0,76.6491,76.6755,76.6139,76.6579,53307.0
2019-07-09 14:10:00,87.11,87.17,87.11,87.14,51982.0,76.6579,76.7107,76.6579,76.6843,51982.0
2019-07-09 14:20:00,87.13,87.16,87.11,87.15,38932.0,76.6755,76.7019,76.6579,76.6931,38932.0
2019-07-09 14:30:00,87.16,87.19,87.14,87.15,46448.0,76.7019,76.7283,76.6843,76.6931,46448.0
2019-07-09 14:40:00,87.15,87.21,87.13,87.17,50426.0,76.6931,76.7459,76.6755,76.7107,50426.0
2019-07-09 14:50:00,87.18,87.22,87.17,87.21,51249.0,76.7195,76.7547,76.7107,76.7459,51249.0
2019-07-09 15:00:00,87.2,87.22,87.11,87.17,86846.0,76.7371,76.7547,76.6579,76.7107,86846.0
2019-07-09 15:10:00,87.16,87.18,87.11,87.15,84773.0,76.7019,76.7195,76.6579,76.6931,84773.0
2019-07-09 15:20:00,87.15,87.17,87.1,87.13,67615.0,76.6931,76.7107,76.6491,76.6755,67615.0
2019-07-09 15:30:00,87.13,87.18,87.08,87.13,150988.0,76.6755,76.7195,76.6315,76.6755,150988.0
2019-07-09 15:40:00,87.13,87.2,87.13,87.16,149871.0,76.6755,76.7371,76.6755,76.7019,149871.0
2019-07-09 15:50:00,87.16,87.29,87.15,87.23,477092.0,76.7019,76.8163,76.6931,76.7635,477092.0
2019-07-10 09:30:00,87.37,88.17,87.37,87.98,303728.0,76.8867,77.5907,76.8867,77.4235,303728.0
2019-07-10 09:40:00,88.0,88.12,87.89,88.07,155463.0,77.4411,77.5467,77.3443,77.5027,155463.0
2019-07-10 09:50:00,88.06,88.15,87.98,88.07,106999.0,77.4939,77.5731,77.4235,77.5027,106999.0
2019-07-10 10:00:00,88.09,88.15,88.05,88.14,60940.0,77.5203,77.5731,77.4851,77.5643,60940.0
2019-07-10 10:10:00,88.14,88.37,88.13,88.37,181205.0,77.5643,77.7667,77.5555,77.7667,181205.0
2019-07-10 10:20:00,88.37,88.37,88.25,88.32,125914.0,77.7667,77.7667,77.6611,77.7227,125914.0
2019-07-10 10:30:00,88.33,88.37,88.12,88.25,109207.0,77.7315,77.7667,77.5467,77.6611,109207.0
2019-07-10 10:40:00,88.25,88.25,88.03,88.11,95803.0,77.6611,77.6611,77.4675,77.5379,95803.0
2019-07-10 10:50:00,88.11,88.23,88.1,88.2,80570.0,77.5379,77.6435,77.5291,77.6171,80570.0
2019-07-10 11:00:00,88.2,88.22,88.02,88.02,96995.0,77.6171,77.6347,77.4587,77.4587,96995.0
2019-07-10 11:10:00,88.02,88.13,88.01,88.1,62659.0,77.4587,77.5555,77.4499,77.5291,62659.0
2019-07-10 11:20:00,88.09,88.21,88.06,88.11,66446.0,77.5203,77.6259,77.4939,77.5379,66446.0
2019-07-10 11:30:00,88.12,88.18,88.1,88.13,50059.0,77.5467,77.5995,77.5291,77.5555,50059.0
2019-07-10 11:40:00,88.13,88.32,88.12,88.29,67790.0,77.5555,77.7227,77.5467,77.6963,67790.0
2019-07-10 11:50:00,88.3,88.38,88.29,88.36,61767.0,77.7051,77.7755,77.6963,77.7579,61767.0
2019-07-10 12:00:00,88.36,88.44,88.31,88.39,68381.0,77.7579,77.8283,77.7139,77.7843,68381.0
2019-07-10 12:10:00,88.39,88.39,88.25,88.3,78093.0,77.7843,77.7843,77.6611,77.7051,78093.0
2019-07-10 12:20:00,88.29,88.31,88.21,88.28,51076.0,77.6963,77.7139,77.6259,77.6875,51076.0
2019-07-10 12:30:00,88.29,88.32,88.23,88.25,54493.0,77.6963,77.7227,77.6435,77.6611,54493.0
2019-07-10 12:40:00,88.25,88.3,88.21,88.27,50280.0,77.6611,77.7051,77.6259,77.6787,50280.0
2019-07-10 12:50:00,88.27,88.38,88.23,88.37,72397.0,77.6787,77.7755,77.6435,77.7667,72397.0
2019-07-10 13:00:00,88.38,88.41,88.34,88.37,42625.0,77.7755,77.8019,77.7403,77.7667,42625.0
2019-07-10 13:10:00,88.38,88.46,88.37,88.41,49863.0,77.7755,77.8459,77.7667,77.8019,49863.0
2019-07-10 13:20:00,88.4,88.46,88.36,88.45,53850.0,77.7931,77.8459,77.7579,77.8371,53850.0
2019-07-10 13:30:00,88.45,88.46,88.36,88.41,85212.0,77.8371,77.8459,77.7579,77.8019,85212.0
2019-07-10 13:40:00,88.42,88.54,88.41,88.5,123397.0,77.8107,77.9163,77.8019,77.8811,123397.0
2019-07-10 13:50:00,88.5,88.52,88.45,88.47,66115.0,77.8811,77.8987,77.8371,77.8547,66115.0
2019-07-10 14:00:00,88.47,88.52,88.36,88.38,67718.0,77.8547,77.8987,77.7579,77.7755,67718.0
2019-07-10 14:10:00,88.4,88.41,88.22,88.25,83612.0,77.7931,77.8019,77.6347,77.6611,83612.0
2019-07-10 14:20:00,88.25,88.29,88.12,88.12,106346.0,77.6611,77.6963,77.5467,77.5467,106346.0
2019-07-10 14:30:00,88.13,88.25,88.12,88.17,70490.0,77.5555,77.6611,77.5467,77.5907,70490.0
2019-07-10 14:40:00,88.16,88.21,88.14,88.15,59707.0,77.5819,77.6259,77.5643,77.5731,59707.0
2019-07-10 14:50:00,88.16,88.26,88.16,88.22,94866.0,77.5819,77.6699,77.5819,77.6347,94866.0
2019-07-10 15:00:00,88.22,88.24,88.08,88.12,125553.0,77.6347,77.6523,77.5115,77.5467,125553.0
2019-07-10 15:10:00,88.12,88.22,88.12,88.17,125601.0,77.5467,77.6347,77.5467,77.5907,125601.0
2019-07-10 15:20:00,88.17,88.26,88.15,88.23,121753.0,77.5907,77.6699,77.5731,77.6435,121753.0
2019-07-10 15:30:00,88.23,88.39,88.22,88.35,116125.0,77.6435,77.7843,77.6347,77.7491,116125.0
2019-07-10 15:40:00,88.36,88.4,88.31,88.38,116132.0,77.7579,77.7931,77.7139,77.7755,116132.0
2019-07-10 15:50:00,88.39,88.5,88.3,88.38,311377.0,77.7843,77.8811,77.7051,77.7755,311377.0
2019-07-11 09:30:00,88.66,88.84,88.47,88.51,280337.0,78.0219,78.1803,77.8547,77.8899,280337.0
2019-07-11 09:40:00,88.52,88.67,88.4,88.64,126198.0,77.8987,78.0307,77.7931,78.0043,126198.0
2019-07-11 09:50:00,88.64,88.69,88.53,88.59,119254.0,78.0043,78.0483,77.9075,77.9603,119254.0
2019-07-11 10:00:00,88.6,88.63,88.47,88.59,167166.0,77.9691,77.9955,77.8547,77.9603,167166.0
2019-07-11 10:10:00,88.6,88.6,88.49,88.52,97246.0,77.9691,77.9691,77.8723,77.8987,97246.0
2019-07-11 10:20:00,88.5,88.59,88.43,88.51,97176.0,77.8811,77.9603,77.8195,77.8899,97176.0
2019-07-11 10:30:00,88.52,88.53,88.28,88.32,99985.0,77.8987,77.9075,77.6875,77.7227,99985.0
2019-07-11 10:40:00,88.33,88.44,88.26,88.44,73392.0,77.7315,77.8283,77.6699,77.8283,73392.0
2019-07-11 10:50:00,88.44,88.55,88.41,88.51,70996.0,77.8283,77.9251,77.8019,77.8899,70996.0
2019-07-11 11:00:00,88.51,88.53,88.45,88.52,82856.0,77.8899,77.9075,77.8371,77.8987,82856.0
2019-07-11 11:10:00,88.52,88.64,88.48,88.6,69773.0,77.8987,78.0043,77.8635,77.9691,69773.0
2019-07-11 11:20:00,88.59,88.77,88.58,88.75,93445.0,77.9603,78.1187,77.9515,78.1011,93445.0
2019-07-11 11:30:00,88.75,88.82,88.73,88.78,51468.0,78.1011,78.1627,78.0835,78.1275,51468.0
2019-07-11 11:40:00,88.79,88.79,88.7,88.73,42674.0,78.1363,78.1363,78.0571,78.0835,42674.0
2019-07-11 11:50:00,88.72,88.8,88.72,88.76,48895.0,78.0747,78.1451,78.0747,78.1099,48895.0
2019-07-11 12:00:00,88.77,88.79,88.7,88.73,71014.0,78.1187,78.1363,78.0571,78.0835,71014.0
2019-07-11 12:10:00,88.73,88.75,88.69,88.74,68310.0,78.0835,78.1011,78.0483,78.0923,68310.0
2019-07-11 12:20:00,88.75,88.76,88.66,88.7,52290.0,78.1011,78.1099,78.0219,78.0571,52290.0
2019-07-11 12:30:00,88.7,88.72,88.67,88.67,36010.0,78.0571,78.0747,78.0307,78.0307,36010.0
2019-07-11 12:40:00,88.67,88.73,88.66,88.72,34989.0,78.0307,78.0835,78.0219,78.0747,34989.0
2019-07-11 12:50:00,88.72,88.72,88.67,88.69,39091.0,78.0747,78.0747,78.0307,78.0483,39091.0
2019-07-11 13:00:00,88.69,88.71,88.61,88.63,69017.0,78.0483,78.0659,77.9779,77.9955,69017.0
2019-07-11 13:10:00,88.63,88.71,88.63,88.64,52529.0,77.9955,78.0659,77.9955,78.0043,52529.0
2019-07-11 13:20:00,88.64,88.71,88.56,88.59,83615.0,78.0043,78.0659,77.9339,77.9603,83615.0
2019-07-11 13:30:00,88.59,88.62,88.51,88.56,101878.0,77.9603,77.9867,77.8899,77.9339,101878.0
2019-07-11 13:40:00,88.56,88.57,88.43,88.48,79241.0,77.9339,77.9427,77.8195,77.8635,79241.0
2019-07-11 13:50:00,88.49,88.57,88.48,88.5,50046.0,77.8723,77.9427,77.8635,77.8811,50046.0
2019-07-11 14:00:00,88.5,88.55,88.46,88.47,67183.0,77.8811,77.9251,77.8459,77.8547,67183.0
2019-07-11 14:10:00,88.48,88.53,88.46,88.47,37747.0,77.8635,77.9075,77.8459,77.8547,37747.0
2019-07-11 14:20:00,88.47,88.55,88.44,88.51,54936.0,77.8547,77.9251,77.8283,77.8899,54936.0
2019-07-11 14:30:00,88.52,88.55,88.42,88.53,67114.0,77.8987,77.9251,77.8107,77.9075,67114.0
2019-07-11 14:40:00,88.54,88.64,88.54,88.59,46276.0,77.9163,78.0043,77.9163,77.9603,46276.0
2019-07-11 14:50:00,88.59,88.7,88.59,88.64,62056.0,77.9603,78.0571,77.9603,78.0043,62056.0
2019-07-11 15:00:00,88.64,88.69,88.59,88.66,46485.0,78.0043,78.0483,77.9603,78.0219,46485.0
2019-07-11 15:10:00,88.66,88.68,88.63,88.65,42919.0,78.0219,78.0395,77.9955,78.0131,42919.0
2019-07-11 15:20:00,88.66,88.68,88.63,88.63,52412.0,78.0219,78.0395,77.9955,77.9955,52412.0
2019-07-11 15:30:00,88.63,88.72,88.62,88.7,86184.0,77.9955,78.0747,77.9867,78.0571,86184.0
2019-07-11 15:40:00,88.69,88.84,88.68,88.81,135481.0,78.0483,78.1803,78.0395,78.1539,135481.0
2019-07-11 15:50:00,88.81,89.29,88.79,89.07,760089.0,78.1539,78.5763,78.1363,78.3827,760089.0
2019-07-12 09:30:00,89.28,89.47,89.21,89.26,230343.0,78.5675,78.7347,78.5059,78.5499,230343.0
2019-07-12 09:40:00,89.27,89.36,89.07,89.1,157084.0,78.5587,78.6379,78.3827,78.4091,157084.0
2019-07-12 09:50:00,89.11,89.13,89.02,89.08,129049.0,78.4179,78.4355,78.3387,78.3915,129049.0
2019-07-12 10:00:00,89.08,89.27,89.07,89.21,129450.0,78.3915,78.5587,78.3827,78.5059,129450.0
2019-07-12 10:10:00,89.2,89.2,89.02,89.09,168564.0,78.4971,78.4971,78.3387,78.4003,168564.0
2019-07-12 10:20:00,89.09,89.11,89.02,89.07,155187.0,78.4003,78.4179,78.3387,78.3827,155187.0
2019-07-12 10:30:00,89.07,89.11,88.85,88.99,214626.0,78.3827,78.4179,78.1891,78.3123,214626.0
2019-07-12 10:40:00,88.99,89.09,88.97,89.04,86186.0,78.3123,78.4003,78.2947,78.3563,86186.0
2019-07-12 10:50:00,89.03,89.03,88.93,89.01,89264.0,78.3475,78.3475,78.2595,78.3299,89264.0
2019-07-12 11:00:00,89.02,89.16,89.01,89.14,79964.0,78.3387,78.4619,78.3299,78.4443,79964.0
2019-07-12 11:10:00,89.14,89.28,89.12,89.28,66755.0,78.4443,78.5675,78.4267,78.5675,66755.0
2019-07-12 11:20:00,89.28,89.33,89.24,89.27,85150.0,78.5675,78.6115,78.5323,78.5587,85150.0
2019-07-12 11:30:00,89.27,89.32,89.22,89.3,51310.0,78.5587,78.6027,78.5147,78.5851,51310.0
2019-07-12 11:40:00,89.3,89.36,89.2,89.34,81846.0,78.5851,78.6379,78.4971,78.6203,81846.0
2019-07-12 11:50:00,89.34,89.42,89.29,89.36,56071.0,78.6203,78.6907,78.5763,78.6379,56071.0
2019-07-12 12:00:00,89.37,89.47,89.34,89.4,116639.0,78.6467,78.7347,78.6203,78.6731,116639.0
2019-07-12 12:10:00,89.4,89.48,89.35,89.4,65010.0,78.6731,78.7435,78.6291,78.6731,65010.0
2019-07-12 12:20:00,89.39,89.47,89.38,89.43,56715.0,78.6643,78.7347,78.6555,78.6995,56715.0
2019-07-12 12:30:00,89.42,89.46,89.39,89.45,70882.0,78.6907,78.7259,78.6643,78.7171,70882.0
2019-07-12 12:40:00,89.45,89.47,89.4,89.42,54922.0,78.7171,78.7347,78.6731,78.6907,54922.0
2019-07-12 12:50:00,89.42,89.43,89.36,89.41,48066.0,78.6907,78.6995,78.6379,78.6819,48066.0
2019-07-12 13:00:00,89.42,89.45,89.37,89.39,68256.0,78.6907,78.7171,78.6467,78.6643,68256.0
2019-07-12 13:10:00,89.39,89.41,89.33,89.37,52443.0,78.6643,78.6819,78.6115,78.6467,52443.0
2019-07-12 13:20:00,89.36,89.47,89.36,89.42,45235.0,78.6379,78.7347,78.6379,78.6907,45235.0
2019-07-12 13:30:00,89.42,89.54,89.42,89.45,70944.0,78.6907,78.7963,78.6907,78.7171,70944.0
2019-07-12 13:40:00,89.45,89.6,89.41,89.53,117547.0,78.7171,78.8491,78.6819,78.7875,117547.0
2019-07-12 13:50:00,89.53,89.56,89.49,89.53,45621.0,78.7875,78.8139,78.7523,78.7875,45621.0
2019-07-12 14:00:00,89.53,89.64,89.52,89.62,55017.0,78.7875,78.8843,78.7787,78.8667,55017.0
2019-07-12 14:10:00,89.63,89.64,89.54,89.58,105296.0,78.8755,78.8843,78.7963,78.8315,105296.0
2019-07-12 14:20:00,89.59,89.65,89.57,89.65,62000.0,78.8403,78.8931,78.8227,78.8931,62000.0
2019-07-12 14:30:00,89.65,89.72,89.62,89.66,86794.0,78.8931,78.9547,78.8667,78.9019,86794.0
2019-07-12 14:40:00,89.66,89.69,89.58,89.62,68524.0,78.9019,78.9283,78.8315,78.8667,68524.0
2019-07-12 14:50:00,89.62,89.71,89.6,89.71,101238.0,78.8667,78.9459,78.8491,78.9459,101238.0
2019-07-12 15:00:00,89.72,89.74,89.6,89.62,113438.0,78.9547,78.9723,78.8491,78.8667,113438.0
2019-07-12 15:10:00,89.63,89.66,89.57,89.63,132880.0,78.8755,78.9019,78.8227,78.8755,132880.0
2019-07-12 15:20:00,89.62,89.65,89.59,89.62,79812.0,78.8667,78.8931,78.8403,78.8667,79812.0
2019-07-12 15:30:00,89.62,89.64,89.53,89.57,149672.0,78.8667,78.8843,78.7875,78.8227,149672.0
2019-07-12 15:40:00,89.56,89.61,89.54,89.6,105649.0,78.8139,78.8579,78.7963,78.8491,105649.0
2019-07-12 15:50:00,89.59,89.82,89.54,89.77,532037.0,78.8403,79.0427,78.7963,78.9987,532037.0
2019-07-15 09:30:00,89.87,90.3,89.75,89.85,326377.0,79.0867,79.4651,78.9811,79.0691,326377.0
2019-07-15 09:40:00,89.85,90.0,89.66,89.99,149715.0,79.0691,79.2011,78.9019,79.1923,149715.0
2019-07-15 09:50:00,89.99,90.29,89.96,90.24,152641.0,79.1923,79.4563,79.1659,79.4123,152641.0
2019-07-15 10:00:00,90.24,90.34,90.18,90.24,138250.0,79.4123,79.5003,79.3595,79.4123,138250.0
2019-07-15 10:10:00,90.24,90.27,90.1,90.25,117380.0,79.4123,79.4387,79.2891,79.4211,117380.0
2019-07-15 10:20:00,90.25,90.29,90.18,90.29,96724.0,79.4211,79.4563,79.3595,79.4563,96724.0
2019-07-15 10:30:00,90.28,90.29,90.06,90.06,77625.0,79.4475,79.4563,79.2539,79.2539,77625.0
2019-07-15 10:40:00,90.06,90.21,90.03,90.13,75060.0,79.2539,79.3859,79.2275,79.3155,75060.0
2019-07-15 10:50:00,90.12,90.3,90.1,90.28,106511.0,79.3067,79.4651,79.2891,79.4475,106511.0
2019-07-15 11:00:00,90.28,90.29,90.09,90.16,88829.0,79.4475,79.4563,79.2803,79.3419,88829.0
2019-07-15 11:10:00,90.15,90.25,90.12,90.23,70862.0,79.3331,79.4211,79.3067,79.4035,70862.0
2019-07-15 11:20:00,90.23,90.24,90.08,90.12,53407.0,79.4035,79.4123,79.2715,79.3067,53407.0
2019-07-15 11:30:00,90.12,90.12,90.05,90.1,65810.0,79.3067,79.3067,79.2451,79.2891,65810.0
2019-07-15 11:40:00,90.1,90.12,90.06,90.08,58778.0,79.2891,79.3067,79.2539,79.2715,58778.0
2019-07-15 11:50:00,90.09,90.12,89.97,89.98,136633.0,79.2803,79.3067,79.1747,79.1835,136633.0
2019-07-15 12:00:00,89.97,90.03,89.94,89.95,94440.0,79.1747,79.2275,79.1483,79.1571,94440.0
2019-07-15 12:10:00,89.95,90.04,89.93,89.98,102371.0,79.1571,79.2363,79.1395,79.1835,102371.0
2019-07-15 12:20:00,89.99,89.99,89.91,89.98,62864.0,79.1923,79.1923,79.1219,79.1835,62864.0
2019-07-15 12:30:00,89.98,90.02,89.95,90.0,80118.0,79.1835,79.2187,79.1571,79.2011,80118.0
2019-07-15 12:40:00,90.0,90.11,89.99,90.07,87237.0,79.2011,79.2979,79.1923,79.2627,87237.0
2019-07-15 12:50:00,90.06,90.07,89.97,89.98,49101.0,79.2539,79.2627,79.1747,79.1835,49101.0
2019-07-15 13:00:00,89.99,90.05,89.99,89.99,45230.0,79.1923,79.2451,79.1923,79.1923,45230.0
2019-07-15 13:10:00,89.99,90.01,89.89,89.91,45854.0,79.1923,79.2099,79.1043,79.1219,45854.0
2019-07-15 13:20:00,89.91,89.97,89.86,89.95,54088.0,79.1219,79.1747,79.0779,79.1571,54088.0
2019-07-15 13:30:00,89.95,90.02,89.92,89.99,53025.0,79.1571,79.2187,79.1307,79.1923,53025.0
2019-07-15 13:40:00,90.0,90.08,89.97,90.08,76608.0,79.2011,79.2715,79.1747,79.2715,76608.0
2019-07-15 13:50:00,90.08,90.12,90.04,90.05,65432.0,79.2715,79.3067,79.2363,79.2451,65432.0
2019-07-15 14:00:00,90.04,90.05,89.97,90.01,89598.0,79.2363,79.2451,79.1747,79.2099,89598.0
2019-07-15 14:10:00,90.02,90.03,89.95,90.0,47129.0,79.2187,79.2275,79.1571,79.2011,47129.0
2019-07-15 14:20:00,89.99,90.04,89.98,90.04,49087.0,79.1923,79.2363,79.1835,79.2363,49087.0
2019-07-15 14:30:00,90.04,90.19,90.02,90.15,72635.0,79.2363,79.3683,79.2187,79.3331,72635.0
2019-07-15 14:40:00,90.16,90.23,90.13,90.2,57245.0,79.3419,79.4035,79.3155,79.3771,57245.0
2019-07-15 14:50:00,90.19,90.27,90.18,90.26,59539.0,79.3683,79.4387,79.3595,79.4299,59539.0
2019-07-15 15:00:00,90.26,90.33,90.25,90.29,67757.0,79.4299,79.4915,79.4211,79.4563,67757.0
2019-07-15 15:10:00,90.3,90.31,90.21,90.23,63212.0,79.4651,79.4739,79.3859,79.4035,63212.0
2019-07-15 15:20:00,90.22,90.28,90.2,90.22,91246.0,79.3947,79.4475,79.3771,79.3947,91246.0
2019-07-15 15:30:00,90.22,90.29,90.22,90.26,95994.0,79.3947,79.4563,79.3947,79.4299,95994.0
2019-07-15 15:40:00,90.25,90.34,90.25,90.32,99869.0,79.4211,79.5003,79.4211,79.4827,99869.0
2019-07-15 15:50:00,90.31,90.33,90.1,90.16,362176.0,79.4739,79.4915,79.2891,79.3419,362176.0
2019-07-16 09:30:00,90.22,90.48,89.95,90.04,356409.0,79.3947,79.6235,79.1571,79.2363,356409.0
2019-07-16 09:40:00,90.02,90.16,89.97,90.03,122151.0,79.2187,79.3419,79.1747,79.2275,122151.0
2019-07-16 09:50:00,90.02,90.08,89.95,90.04,120580.0,79.2187,79.2715,79.1571,79.2363,120580.0
2019-07-16 10:00:00,90.04,90.05,89.74,89.84,202497.0,79.2363,79.2451,78.9723,79.0603,202497.0
2019-07-16 10:10:00,89.84,89.87,89.76,89.82,110591.0,79.0603,79.0867,78.9899,79.0427,110591.0
2019-07-16 10:20:00,89.81,89.96,89.81,89.89,72594.0,79.0339,79.1659,79.0339,79.1043,72594.0
2019-07-16 10:30:00,89.89,89.95,89.76,89.77,79840.0,79.1043,79.1571,78.9899,78.9987,79840.0
2019-07-16 10:40:00,89.77,89.96,89.77,89.91,89548.0,78.9987,79.1659,78.9987,79.1219,89548.0
2019-07-16 10:50:00,89.9,89.92,89.85,89.87,73410.0,79.1131,79.1307,79.0691,79.0867,73410.0
2019-07-16 11:00:00,89.87,89.89,89.79,89.85,77484.0,79.0867,79.1043,79.0163,79.0691,77484.0
2019-07-16 11:10:00,89.85,89.89,89.83,89.85,49530.0,79.0691,79.1043,79.0515,79.0691,49530.0
2019-07-16 11:20:00,89.86,89.9,89.81,89.87,48463.0,79.0779,79.1131,79.0339,79.0867,48463.0
2019-07-16 11:30:00,89.87,89.91,89.82,89.83,53151.0,79.0867,79.1219,79.0427,79.0515,53151.0
2019-07-16 11:40:00,89.83,89.83,89.64,89.66,75616.0,79.0515,79.0515,78.8843,78.9019,75616.0
2019-07-16 11:50:00,89.66,89.73,89.61,89.63,74073.0,78.9019,78.9635,78.8579,78.8755,74073.0
2019-07-16 12:00:00,89.63,89.81,89.59,89.75,63509.0,78.8755,79.0339,78.8403,78.9811,63509.0
2019-07-16 12:10:00,89.75,89.86,89.71,89.75,85639.0,78.9811,79.0779,78.9459,78.9811,85639.0
2019-07-16 12:20:00,89.75,89.9,89.74,89.84,58575.0,78.9811,79.1131,78.9723,79.0603,58575.0
2019-07-16 12:30:00,89.84,89.96,89.8,89.96,56348.0,79.0603,79.1659,79.0251,79.1659,56348.0
2019-07-16 12:40:00,89.95,90.09,89.93,90.05,52477.0,79.1571,79.2803,79.1395,79.2451,52477.0
2019-07-16 12:50:00,90.05,90.12,90.03,90.12,56562.0,79.2451,79.3067,79.2275,79.3067,56562.0
2019-07-16 13:00:00,90.12,90.29,90.12,90.24,117168.0,79.3067,79.4563,79.3067,79.4123,117168.0
2019-07-16 13:10:00,90.24,90.25,90.17,90.22,194059.0,79.4123,79.4211,79.3507,79.3947,194059.0
2019-07-16 13:20:00,90.21,90.23,90.12,90.16,159469.0,79.3859,79.4035,79.3067,79.3419,159469.0
2019-07-16 13:30:00,90.16,90.21,90.11,90.18,124512.0,79.3419,79.3859,79.2979,79.3595,124512.0
2019-07-16 13:40:00,90.18,90.19,90.01,90.03,131250.0,79.3595,79.3683,79.2099,79.2275,131250.0
2019-07-16 13:50:00,90.02,90.06,89.85,89.89,104123.0,79.2187,79.2539,79.0691,79.1043,104123.0
2019-07-16 14:00:00,89.9,90.01,89.89,89.94,81635.0,79.1131,79.2099,79.1043,79.1483,81635.0
2019-07-16 14:10:00,89.95,90.13,89.92,90.06,238333.0,79.1571,79.3155,79.1307,79.2539,238333.0
2019-07-16 14:20:00,90.05,90.16,90.03,90.1,57491.0,79.2451,79.3419,79.2275,79.2891,57491.0
2019-07-16 14:30:00,90.1,90.2,90.07,90.19,83759.0,79.2891,79.3771,79.2627,79.3683,83759.0
2019-07-16 14:40:00,90.19,90.22,90.08,90.09,73993.0,79.3683,79.3947,79.2715,79.2803,73993.0
2019-07-16 14:50:00,90.09,90.18,90.03,90.07,155474.0,79.2803,79.3595,79.2275,79.2627,155474.0
2019-07-16 15:00:00,90.08,90.17,90.07,90.13,72112.0,79.2715,79.3507,79.2627,79.3155,72112.0
2019-07-16 15:10:00,90.12,90.17,90.07,90.14,100394.0,79.3067,79.3507,79.2627,79.3243,100394.0
2019-07-16 15:20:00,90.12,90.16,90.08,90.11,66869.0,79.3067,79.3419,79.2715,79.2979,66869.0
2019-07-16 15:30:00,90.11,90.23,90.1,90.19,85774.0,79.2979,79.4035,79.2891,79.3683,85774.0
2019-07-16 15:40:00,90.2,90.22,90.09,90.11,115845.0,79.3771,79.3947,79.2803,79.2979,115845.0
2019-07-16 15:50:00,90.11,90.18,90.06,90.08,241877.0,79.2979,79.3595,79.2539,79.2715,241877.0
2019-07-17 09:30:00,90.08,90.36,89.87,90.2,223493.0,79.2715,79.5179,79.0867,79.3771,223493.0
2019-07-17 09:40:00,90.18,90.34,89.94,89.98,190998.0,79.3595,79.5003,79.1483,79.1835,190998.0
2019-07-17 09:50:00,89.99,90.24,89.97,90.23,157645.0,79.1923,79.4123,79.1747,79.4035,157645.0
2019-07-17 10:00:00,90.23,90.37,90.17,90.3,130490.0,79.4035,79.5267,79.3507,79.4651,130490.0
2019-07-17 10:10:00,90.3,90.35,90.04,90.05,104228.0,79.4651,79.5091,79.2363,79.2451,104228.0
2019-07-17 10:20:00,90.05,90.07,89.92,89.94,135932.0,79.2451,79.2627,79.1307,79.1483,135932.0
2019-07-17 10:30:00,89.96,90.05,89.91,89.97,133286.0,79.1659,79.2451,79.1219,79.1747,133286.0
2019-07-17 10:40:00,89.97,89.99,89.79,89.83,128928.0,79.1747,79.1923,79.0163,79.0515,128928.0
2019-07-17 10:50:00,89.83,89.95,89.79,89.95,69623.0,79.0515,79.1571,79.0163,79.1571,69623.0
2019-07-17 11:00:00,89.95,89.99,89.86,89.92,110800.0,79.1571,79.1923,79.0779,79.1307,110800.0
2019-07-17 11:10:00,89.93,89.99,89.92,89.94,59419.0,79.1395,79.1923,79.1307,79.1483,59419.0
2019-07-17 11:20:00,89.95,89.97,89.86,89.92,75373.0,79.1571,79.1747,79.0779,79.1307,75373.0
2019-07-17 11:30:00,89.91,89.96,89.81,89.83,69290.0,79.1219,79.1659,79.0339,79.0515,69290.0
2019-07-17 11:40:00,89.84,89.99,89.83,89.92,81706.0,79.0603,79.1923,79.0515,79.1307,81706.0
2019-07-17 11:50:00,89.93,89.96,89.87,89.92,69907.0,79.1395,79.1659,79.0867,79.1307,69907.0
2019-07-17 12:00:00,89.93,89.95,89.86,89.88,86491.0,79.1395,79.1571,79.0779,79.0955,86491.0
2019-07-17 12:10:00,89.88,89.89,89.72,89.8,99008.0,79.0955,79.1043,78.9547,79.0251,99008.0
2019-07-17 12:20:00,89.8,89.83,89.74,89.76,65846.0,79.0251,79.0515,78.9723,78.9899,65846.0
2019-07-17 12:30:00,89.76,89.88,89.76,89.87,45214.0,78.9899,79.0955,78.9899,79.0867,45214.0
2019-07-17 12:40:00,89.86,89.89,89.81,89.81,62198.0,79.0779,79.1043,79.0339,79.0339,62198.0
2019-07-17 12:50:00,89.81,89.86,89.81,89.86,34631.0,79.0339,79.0779,79.0339,79.0779,34631.0
2019-07-17 13:00:00,89.86,89.87,89.75,89.79,62008.0,79.0779,79.0867,78.9811,79.0163,62008.0
2019-07-17 13:10:00,89.78,89.84,89.76,89.81,42382.0,79.0075,79.0603,78.9899,79.0339,42382.0
2019-07-17 13:20:00,89.81,89.96,89.81,89.95,54566.0,79.0339,79.1659,79.0339,79.1571,54566.0
2019-07-17 13:30:00,89.93,90.05,89.92,90.03,53055.0,79.1395,79.2451,79.1307,79.2275,53055.0
2019-07-17 13:40:00,90.04,90.2,90.04,90.18,74106.0,79.2363,79.3771,79.2363,79.3595,74106.0
2019-07-17 13:50:00,90.19,90.2,90.14,90.17,48313.0,79.3683,79.3771,79.3243,79.3507,48313.0
2019-07-17 14:00:00,90.17,90.28,90.14,90.23,85328.0,79.3507,79.4475,79.3243,79.4035,85328.0
2019-07-17 14:10:00,90.22,90.24,90.13,90.2,58100.0,79.3947,79.4123,79.3155,79.3771,58100.0
2019-07-17 14:20:00,90.19,90.28,90.19,90.28,56705.0,79.3683,79.4475,79.3683,79.4475,56705.0
2019-07-17 14:30:00,90.28,90.31,90.21,90.26,65167.0,79.4475,79.4739,79.3859,79.4299,65167.0
2019-07-17 14:40:00,90.26,90.33,90.23,90.3,60763.0,79.4299,79.4915,79.4035,79.4651,60763.0
2019-07-17 14:50:00,90.32,90.33,90.16,90.19,74987.0,79.4827,79.4915,79.3419,79.3683,74987.0
2019-07-17 15:00:00,90.19,90.27,90.13,90.27,73326.0,79.3683,79.4387,79.3155,79.4387,73326.0
2019-07-17 15:10:00,90.27,90.35,90.27,90.33,58005.0,79.4387,79.5091,79.4387,79.4915,58005.0
2019-07-17 15:20:00,90.33,90.34,90.26,90.26,72963.0,79.4915,79.5003,79.4299,79.4299,72963.0
2019-07-17 15:30:00,90.26,90.32,90.25,90.27,84388.0,79.4299,79.4827,79.4211,79.4387,84388.0
2019-07-17 15:40:00,90.28,90.38,90.2,90.38,163418.0,79.4475,79.5355,79.3771,79.5355,163418.0
2019-07-17 15:50:00,90.37,90.38,90.25,90.26,290745.0,79.5267,79.5355,79.4211,79.4299,290745.0
2019-07-18 09:30:00,90.3,90.46,89.95,90.05,270632.0,79.4651,79.6059,79.1571,79.2451,270632.0
2019-07-18 09:40:00,90.05,90.28,90.02,90.07,260424.0,79.2451,79.4475,79.2187,79.2627,260424.0
2019-07-18 09:50:00,90.08,90.17,90.0,90.11,189077.0,79.2715,79.3507,79.2011,79.2979,189077.0
2019-07-18 10:00:00,90.1,90.23,89.96,90.14,119612.0,79.2891,79.4035,79.1659,79.3243,119612.0
2019-07-18 10:10:00,90.13,90.24,90.13,90.18,67739.0,79.3155,79.4123,79.3155,79.3595,67739.0
2019-07-18 10:20:00,90.18,90.34,90.17,90.27,82530.0,79.3595,79.5003,79.3507,79.4387,82530.0
2019-07-18 10:30:00,90.26,90.32,90.2,90.25,82665.0,79.4299,79.4827,79.3771,79.4211,82665.0
2019-07-18 10:40:00,90.26,90.37,90.2,90.3,158630.0,79.4299,79.5267,79.3771,79.4651,158630.0
2019-07-18 10:50:00,90.29,90.3,90.2,90.25,107507.0,79.4563,79.4651,79.3771,79.4211,107507.0
2019-07-18 11:00:00,90.25,90.38,90.25,90.31,83164.0,79.4211,79.5355,79.4211,79.4739,83164.0
2019-07-18 11:10:00,90.31,90.38,90.3,90.34,91205.0,79.4739,79.5355,79.4651,79.5003,91205.0
2019-07-18 11:20:00,90.34,90.38,90.3,90.31,108394.0,79.5003,79.5355,79.4651,79.4739,108394.0
2019-07-18 11:30:00,90.31,90.32,90.19,90.29,170781.0,79.4739,79.4827,79.3683,79.4563,170781.0
2019-07-18 11:40:00,90.29,90.41,90.28,90.36,120533.0,79.4563,79.5619,79.4475,79.5179,120533.0
2019-07-18 11:50:00,90.35,90.66,90.33,90.5,292966.0,79.5091,79.7819,79.4915,79.6411,292966.0
2019-07-18 12:00:00,90.5,90.64,90.47,90.55,122423.0,79.6411,79.7643,79.6147,79.6851,122423.0
2019-07-18 12:10:00,90.55,90.65,90.55,90.64,62344.0,79.6851,79.7731,79.6851,79.7643,62344.0
2019-07-18 12:20:00,90.65,90.66,90.49,90.56,119964.0,79.7731,79.7819,79.6323,79.6939,119964.0
2019-07-18 12:30:00,90.56,90.68,90.56,90.67,73706.0,79.6939,79.7995,79.6939,79.7907,73706.0
2019-07-18 12:40:00,90.67,90.8,90.67,90.69,89762.0,79.7907,79.9051,79.7907,79.8083,89762.0
2019-07-18 12:50:00,90.69,90.7,90.62,90.63,53835.0,79.8083,79.8171,79.7467,79.7555,53835.0
2019-07-18 13:00:00,90.64,90.75,90.63,90.73,86197.0,79.7643,79.8611,79.7555,79.8435,86197.0
2019-07-18 13:10:00,90.74,90.76,90.62,90.63,57895.0,79.8523,79.8699,79.7467,79.7555,57895.0
2019-07-18 13:20:00,90.64,90.66,90.57,90.62,54209.0,79.7643,79.7819,79.7027,79.7467,54209.0
2019-07-18 13:30:00,90.62,90.67,90.56,90.65,66973.0,79.7467,79.7907,79.6939,79.7731,66973.0
2019-07-18 13:40:00,90.66,90.72,90.65,90.65,67724.0,79.7819,79.8347,79.7731,79.7731,67724.0
2019-07-18 13:50:00,90.65,90.67,90.59,90.66,64928.0,79.7731,79.7907,79.7203,79.7819,64928.0
2019-07-18 14:00:00,90.66,90.78,90.6,90.78,82205.0,79.7819,79.8875,79.7291,79.8875,82205.0
2019-07-18 14:10:00,90.77,90.92,90.77,90.91,113411.0,79.8787,80.0107,79.8787,80.0019,113411.0
2019-07-18 14:20:00,90.92,91.0,90.88,90.94,143794.0,80.0107,80.0811,79.9755,80.0283,143794.0
2019-07-18 14:30:00,90.94,91.0,90.91,90.99,124678.0,80.0283,80.0811,80.0019,80.0723,124678.0
2019-07-18 14:40:00,91.0,91.09,90.97,91.01,105774.0,80.0811,80.1603,80.0547,80.0899,105774.0
2019-07-18 14:50:00,91.01,91.27,90.99,91.23,136644.0,80.0899,80.3187,80.0723,80.2835,136644.0
2019-07-18 15:00:00,91.24,91.3,91.18,91.26,106633.0,80.2923,80.3451,80.2395,80.3099,106633.0
2019-07-18 15:10:00,91.25,91.27,91.16,91.25,103723.0,80.3011,80.3187,80.2219,80.3011,103723.0
2019-07-18 15:20:00,91.24,91.37,91.24,91.35,169798.0,80.2923,80.4067,80.2923,80.3891,169798.0
2019-07-18 15:30:00,91.36,91.47,91.3,91.44,214302.0,80.3979,80.4947,80.3451,80.4683,214302.0
2019-07-18 15:40:00,91.43,91.48,91.3,91.34,221598.0,80.4595,80.5035,80.3451,80.3803,221598.0
2019-07-18 15:50:00,91.34,91.54,91.33,91.5,577067.0,80.3803,80.5563,80.3715,80.5211,577067.0
2019-07-19 09:30:00,91.37,91.61,91.01,91.08,578505.0,80.4067,80.6179,80.0899,80.1515,578505.0
2019-07-19 09:40:00,91.07,91.36,90.99,91.03,192982.0,80.1427,80.3979,80.0723,80.1075,192982.0
2019-07-19 09:50:00,91.05,91.17,90.88,91.08,126400.0,80.1251,80.2307,79.9755,80.1515,126400.0
2019-07-19 10:00:00,91.06,91.21,91.0,91.07,123780.0,80.1339,80.2659,80.0811,80.1427,123780.0
2019-07-19 10:10:00,91.07,91.2,91.0,91.07,97929.0,80.1427,80.2571,80.0811,80.1427,97929.0
2019-07-19 10:20:00,91.06,91.18,90.98,91.0,108054.0,80.1339,80.2395,80.0635,80.0811,108054.0
2019-07-19 10:30:00,91.0,91.02,90.86,90.91,135443.0,80.0811,80.0987,79.9579,80.0019,135443.0
2019-07-19 10:40:00,90.89,90.91,90.74,90.77,140684.0,79.9843,80.0019,79.8523,79.8787,140684.0
2019-07-19 10:50:00,90.77,90.88,90.57,90.84,148460.0,79.8787,79.9755,79.7027,79.9403,148460.0
2019-07-19 11:00:00,90.84,90.85,90.73,90.83,91153.0,79.9403,79.9491,79.8435,79.9315,91153.0
2019-07-19 11:10:00,90.82,90.95,90.8,90.94,78220.0,79.9227,80.0371,79.9051,80.0283,78220.0
2019-07-19 11:20:00,90.94,90.95,90.74,90.77,83960.0,80.0283,80.0371,79.8523,79.8787,83960.0
2019-07-19 11:30:00,90.77,90.83,90.73,90.73,69685.0,79.8787,79.9315,79.8435,79.8435,69685.0
2019-07-19 11:40:00,90.73,90.73,90.61,90.68,64599.0,79.8435,79.8435,79.7379,79.7995,64599.0
2019-07-19 11:50:00,90.69,90.8,90.69,90.74,81084.0,79.8083,79.9051,79.8083,79.8523,81084.0
2019-07-19 12:00:00,90.73,90.99,90.7,90.97,73423.0,79.8435,80.0723,79.8171,80.0547,73423.0
2019-07-19 12:10:00,90.98,91.02,90.88,90.9,149964.0,80.0635,80.0987,79.9755,79.9931,149964.0
2019-07-19 12:20:00,90.89,91.09,90.75,91.09,270101.0,79.9843,80.1603,79.8611,80.1603,270101.0
2019-07-19 12:30:00,91.09,91.18,91.05,91.11,68104.0,80.1603,80.2395,80.1251,80.1779,68104.0
2019-07-19 12:40:00,91.12,91.18,91.05,91.14,72299.0,80.1867,80.2395,80.1251,80.2043,72299.0
2019-07-19 12:50:00,91.15,91.15,91.01,91.03,129275.0,80.2131,80.2131,80.0899,80.1075,129275.0
2019-07-19 13:00:00,91.03,91.03,90.89,90.95,80085.0,80.1075,80.1075,79.9843,80.0371,80085.0
2019-07-19 13:10:00,90.95,90.97,90.91,90.92,70456.0,80.0371,80.0547,80.0019,80.0107,70456.0
2019-07-19 13:20:00,90.92,91.0,90.9,90.99,83778.0,80.0107,80.0811,79.9931,80.0723,83778.0
2019-07-19 13:30:00,91.0,91.03,90.91,90.94,169683.0,80.0811,80.1075,80.0019,80.0283,169683.0
2019-07-19 13:40:00,90.94,91.01,90.9,91.0,104076.0,80.0283,80.0899,79.9931,80.0811,104076.0
2019-07-19 13:50:00,91.0,91.01,90.93,91.01,126724.0,80.0811,80.0899,80.0195,80.0899,126724.0
2019-07-19 14:00:00,91.0,91.23,90.99,91.01,271148.0,80.0811,80.2835,80.0723,80.0899,271148.0
2019-07-19 14:10:00,91.01,91.02,90.78,90.88,389300.0,80.0899,80.0987,79.8875,79.9755,389300.0
2019-07-19 14:20:00,90.87,90.94,90.8,90.85,317800.0,79.9667,80.0283,79.9051,79.9491,317800.0
2019-07-19 14:30:00,90.86,90.99,90.61,90.74,350505.0,79.9579,80.0723,79.7379,79.8523,350505.0
2019-07-19 14:40:00,90.75,90.78,90.65,90.71,76409.0,79.8611,79.8875,79.7731,79.8259,76409.0
2019-07-19 14:50:00,90.71,90.73,90.58,90.62,95713.0,79.8259,79.8435,79.7115,79.7467,95713.0
2019-07-19 15:00:00,90.61,90.63,90.48,90.55,123870.0,79.7379,79.7555,79.6235,79.6851,123870.0
2019-07-19 15:10:00,90.55,90.58,90.44,90.46,285499.0,79.6851,79.7115,79.5883,79.6059,285499.0
2019-07-19 15:20:00,90.45,90.61,90.41,90.58,318360.0,79.5971,79.7379,79.5619,79.7115,318360.0
2019-07-19 15:30:00,90.58,90.65,90.54,90.56,424949.0,79.7115,79.7731,79.6763,79.6939,424949.0
2019-07-19 15:40:00,90.56,90.79,90.46,90.46,198114.0,79.6939,79.8963,79.6059,79.6059,198114.0
2019-07-19 15:50:00,90.48,90.6,90.23,90.29,708202.0,79.6235,79.7291,79.4035,79.4563,708202.0
2019-07-22 09:30:00,90.47,90.85,90.05,90.32,235892.0,79.6147,79.9491,79.2451,79.4827,235892.0
2019-07-22 09:40:00,90.3,90.46,90.23,90.26,101601.0,79.4651,79.6059,79.4035,79.4299,101601.0
2019-07-22 09:50:00,90.29,90.7,90.25,90.69,106615.0,79.4563,79.8171,79.4211,79.8083,106615.0
2019-07-22 10:00:00,90.7,90.81,90.62,90.81,132428.0,79.8171,79.9139,79.7467,79.9139,132428.0
2019-07-22 10:10:00,90.81,90.99,90.79,90.91,153584.0,79.9139,80.0723,79.8963,80.0019,153584.0
2019-07-22 10:20:00,90.92,90.97,90.88,90.92,94372.0,80.0107,80.0547,79.9755,80.0107,94372.0
2019-07-22 10:30:00,90.93,91.17,90.92,91.16,114701.0,80.0195,80.2307,80.0107,80.2219,114701.0
2019-07-22 10:40:00,91.16,91.18,90.87,91.0,160034.0,80.2219,80.2395,79.9667,80.0811,160034.0
2019-07-22 10:50:00,91.0,91.11,90.95,91.07,114498.0,80.0811,80.1779,80.0371,80.1427,114498.0
2019-07-22 11:00:00,91.06,91.11,91.01,91.03,146645.0,80.1339,80.1779,80.0899,80.1075,146645.0
2019-07-22 11:10:00,91.02,91.03,90.81,90.94,165842.0,80.0987,80.1075,79.9139,80.0283,165842.0
2019-07-22 11:20:00,90.94,90.95,90.77,90.83,116618.0,80.0283,80.0371,79.8787,79.9315,116618.0
2019-07-22 11:30:00,90.84,90.88,90.76,90.86,78377.0,79.9403,79.9755,79.8699,79.9579,78377.0
2019-07-22 11:40:00,90.86,90.87,90.66,90.67,167043.0,79.9579,79.9667,79.7819,79.7907,167043.0
2019-07-22 11:50:00,90.67,90.68,90.58,90.61,126485.0,79.7907,79.7995,79.7115,79.7379,126485.0
2019-07-22 12:00:00,90.61,90.64,90.54,90.54,85784.0,79.7379,79.7643,79.6763,79.6763,85784.0
2019-07-22 12:10:00,90.54,90.7,90.54,90.69,72148.0,79.6763,79.8171,79.6763,79.8083,72148.0
2019-07-22 12:20:00,90.68,90.89,90.67,90.89,97098.0,79.7995,79.9843,79.7907,79.9843,97098.0
2019-07-22 12:30:00,90.9,90.99,90.85,90.95,84167.0,79.9931,80.0723,79.9491,80.0371,84167.0
2019-07-22 12:40:00,90.93,91.06,90.92,91.03,66323.0,80.0195,80.1339,80.0107,80.1075,66323.0
2019-07-22 12:50:00,91.03,91.04,90.93,90.98,83474.0,80.1075,80.1163,80.0195,80.0635,83474.0
2019-07-22 13:00:00,90.99,91.09,90.99,91.08,64281.0,80.0723,80.1603,80.0723,80.1515,64281.0
2019-07-22 13:10:00,91.08,91.13,90.96,90.97,84787.0,80.1515,80.1955,80.0459,80.0547,84787.0
2019-07-22 13:20:00,90.97,90.98,90.85,90.9,81936.0,80.0547,80.0635,79.9491,79.9931,81936.0
2019-07-22 13:30:00,90.91,91.02,90.88,91.01,63595.0,80.0019,80.0987,79.9755,80.0899,63595.0
2019-07-22 13:40:00,91.01,91.05,90.97,91.04,85338.0,80.0899,80.1251,80.0547,80.1163,85338.0
2019-07-22 13:50:00,91.04,91.1,90.96,91.07,95020.0,80.1163,80.1691,80.0459,80.1427,95020.0
2019-07-22 14:00:00,91.07,91.07,90.98,91.02,60516.0,80.1427,80.1427,80.0635,80.0987,60516.0
2019-07-22 14:10:00,91.01,91.01,90.81,90.84,113030.0,80.0899,80.0899,79.9139,79.9403,113030.0
2019-07-22 14:20:00,90.84,90.87,90.8,90.84,83471.0,79.9403,79.9667,79.9051,79.9403,83471.0
2019-07-22 14:30:00,90.84,90.88,90.75,90.76,81736.0,79.9403,79.9755,79.8611,79.8699,81736.0
2019-07-22 14:40:00,90.75,90.85,90.74,90.84,65457.0,79.8611,79.9491,79.8523,79.9403,65457.0
2019-07-22 14:50:00,90.84,90.93,90.84,90.93,70743.0,79.9403,80.0195,79.9403,80.0195,70743.0
2019-07-22 15:00:00,90.93,91.07,90.92,91.02,122694.0,80.0195,80.1427,80.0107,80.0987,122694.0
2019-07-22 15:10:00,91.02,91.03,90.95,90.98,74750.0,80.0987,80.1075,80.0371,80.0635,74750.0
2019-07-22 15:20:00,90.98,91.0,90.86,91.0,107717.0,80.0635,80.0811,79.9579,80.0811,107717.0
2019-07-22 15:30:00,91.01,91.02,90.85,90.87,112320.0,80.0899,80.0987,79.9491,79.9667,112320.0
2019-07-22 15:40:00,90.87,90.93,90.84,90.9,120016.0,79.9667,80.0195,79.9403,79.9931,120016.0
2019-07-22 15:50:00,90.9,90.96,90.86,90.92,280056.0,79.9931,80.0459,79.9579,80.0107,280056.0
2019-07-23 09:30:00,91.25,91.36,90.51,90.6,331442.0,80.3011,80.3979,79.6499,79.7291,331442.0
2019-07-23 09:40:00,90.58,90.62,90.24,90.3,212333.0,79.7115,79.7467,79.4123,79.4651,212333.0
2019-07-23 09:50:00,90.31,90.46,90.17,90.25,222344.0,79.4739,79.6059,79.3507,79.4211,222344.0
2019-07-23 10:00:00,90.26,90.4,89.86,89.88,362705.0,79.4299,79.5531,79.0779,79.0955,362705.0
2019-07-23 10:10:00,89.85,90.04,89.76,89.87,191097.0,79.0691,79.2363,78.9899,79.0867,191097.0
2019-07-23 10:20:00,89.88,90.09,89.83,89.92,112980.0,79.0955,79.2803,79.0515,79.1307,112980.0
2019-07-23 10:30:00,89.91,89.96,89.82,89.87,126663.0,79.1219,79.1659,79.0427,79.0867,126663.0
2019-07-23 10:40:00,89.86,89.89,89.78,89.85,123345.0,79.0779,79.1043,79.0075,79.0691,123345.0
2019-07-23 10:50:00,89.85,89.98,89.83,89.88,117356.0,79.0691,79.1835,79.0515,79.0955,117356.0
2019-07-23 11:00:00,89.87,89.88,89.76,89.88,73792.0,79.0867,79.0955,78.9899,79.0955,73792.0
2019-07-23 11:10:00,89.88,89.97,89.84,89.9,122158.0,79.0955,79.1747,79.0603,79.1131,122158.0
2019-07-23 11:20:00,89.9,89.9,89.77,89.78,116728.0,79.1131,79.1131,78.9987,79.0075,116728.0
2019-07-23 11:30:00,89.79,89.8,89.51,89.6,160113.0,79.0163,79.0251,78.7699,78.8491,160113.0
2019-07-23 11:40:00,89.61,89.7,89.55,89.62,129705.0,78.8579,78.9371,78.8051,78.8667,129705.0
2019-07-23 11:50:00,89.62,89.65,89.55,89.56,96038.0,78.8667,78.8931,78.8051,78.8139,96038.0
2019-07-23 12:00:00,89.57,89.57,89.31,89.51,136334.0,78.8227,78.8227,78.5939,78.7699,136334.0
2019-07-23 12:10:00,89.51,89.51,89.33,89.39,85468.0,78.7699,78.7699,78.6115,78.6643,85468.0
2019-07-23 12:20:00,89.38,89.44,89.22,89.26,85773.0,78.6555,78.7083,78.5147,78.5499,85773.0
2019-07-23 12:30:00,89.26,89.36,89.18,89.29,115956.0,78.5499,78.6379,78.4795,78.5763,115956.0
2019-07-23 12:40:00,89.3,89.44,89.29,89.44,99017.0,78.5851,78.7083,78.5763,78.7083,99017.0
2019-07-23 12:50:00,89.44,89.45,89.32,89.34,135671.0,78.7083,78.7171,78.6027,78.6203,135671.0
2019-07-23 13:00:00,89.34,89.38,89.29,89.32,67170.0,78.6203,78.6555,78.5763,78.6027,67170.0
2019-07-23 13:10:00,89.33,89.38,89.27,89.38,150019.0,78.6115,78.6555,78.5587,78.6555,150019.0
2019-07-23 13:20:00,89.38,89.38,89.17,89.23,113240.0,78.6555,78.6555,78.4707,78.5235,113240.0
2019-07-23 13:30:00,89.23,89.27,89.19,89.25,98562.0,78.5235,78.5587,78.4883,78.5411,98562.0
2019-07-23 13:40:00,89.25,89.54,89.22,89.36,186059.0,78.5411,78.7963,78.5147,78.6379,186059.0
2019-07-23 13:50:00,89.37,89.46,89.34,89.42,114728.0,78.6467,78.7259,78.6203,78.6907,114728.0
2019-07-23 14:00:00,89.43,89.47,89.37,89.39,130401.0,78.6995,78.7347,78.6467,78.6643,130401.0
2019-07-23 14:10:00,89.38,89.4,89.33,89.35,106511.0,78.6555,78.6731,78.6115,78.6291,106511.0
2019-07-23 14:20:00,89.36,89.4,89.34,89.37,108067.0,78.6379,78.6731,78.6203,78.6467,108067.0
2019-07-23 14:30:00,89.37,89.42,89.36,89.4,100743.0,78.6467,78.6907,78.6379,78.6731,100743.0
2019-07-23 14:40:00,89.41,89.51,89.36,89.47,96186.0,78.6819,78.7699,78.6379,78.7347,96186.0
2019-07-23 14:50:00,89.46,89.59,89.46,89.56,114113.0,78.7259,78.8403,78.7259,78.8139,114113.0
2019-07-23 15:00:00,89.56,89.68,89.51,89.62,155527.0,78.8139,78.9195,78.7699,78.8667,155527.0
2019-07-23 15:10:00,89.62,89.78,89.62,89.74,111977.0,78.8667,79.0075,78.8667,78.9723,111977.0
2019-07-23 15:20:00,89.73,89.85,89.73,89.77,120443.0,78.9635,79.0691,78.9635,78.9987,120443.0
2019-07-23 15:30:00,89.78,90.0,89.78,89.97,159651.0,79.0075,79.2011,79.0075,79.1747,159651.0
2019-07-23 15:40:00,89.97,90.0,89.88,89.92,139836.0,79.1747,79.2011,79.0955,79.1307,139836.0
2019-07-23 15:50:00,89.92,90.13,89.91,90.12,391992.0,79.1307,79.3155,79.1219,79.3067,391992.0
2019-07-24 09:30:00,89.9,90.27,89.68,90.01,277911.0,79.1131,79.4387,78.9195,79.2099,277911.0
2019-07-24 09:40:00,90.01,90.12,89.88,89.92,179458.0,79.2099,79.3067,79.0955,79.1307,179458.0
2019-07-24 09:50:00,89.94,90.32,89.93,90.32,122149.0,79.1483,79.4827,79.1395,79.4827,122149.0
2019-07-24 10:00:00,90.33,90.43,90.26,90.38,94013.0,79.4915,79.5795,79.4299,79.5355,94013.0
2019-07-24 10:10:00,90.38,90.39,90.17,90.3,92355.0,79.5355,79.5443,79.3507,79.4651,92355.0
2019-07-24 10:20:00,90.3,90.33,90.21,90.22,56888.0,79.4651,79.4915,79.3859,79.3947,56888.0
2019-07-24 10:30:00,90.22,90.31,90.14,90.29,78847.0,79.3947,79.4739,79.3243,79.4563,78847.0
2019-07-24 10:40:00,90.28,90.29,90.22,90.27,62585.0,79.4475,79.4563,79.3947,79.4387,62585.0
2019-07-24 10:50:00,90.27,90.33,90.1,90.12,145580.0,79.4387,79.4915,79.2891,79.3067,145580.0
2019-07-24 11:00:00,90.13,90.23,90.07,90.15,100822.0,79.3155,79.4035,79.2627,79.3331,100822.0
2019-07-24 11:10:00,90.15,90.19,90.05,90.16,106935.0,79.3331,79.3683,79.2451,79.3419,106935.0
2019-07-24 11:20:00,90.17,90.29,90.04,90.27,81406.0,79.3507,79.4563,79.2363,79.4387,81406.0
2019-07-24 11:30:00,90.27,90.5,90.26,90.42,153162.0,79.4387,79.6411,79.4299,79.5707,153162.0
2019-07-24 11:40:00,90.42,90.53,90.4,90.48,70637.0,79.5707,79.6675,79.5531,79.6235,70637.0
2019-07-24 11:50:00,90.48,90.51,90.38,90.43,46503.0,79.6235,79.6499,79.5355,79.5795,46503.0
2019-07-24 12:00:00,90.44,90.54,90.42,90.52,53271.0,79.5883,79.6763,79.5707,79.6587,53271.0
2019-07-24 12:10:00,90.51,90.58,90.46,90.47,69117.0,79.6499,79.7115,79.6059,79.6147,69117.0
2019-07-24 12:20:00,90.47,90.54,90.44,90.45,73382.0,79.6147,79.6763,79.5883,79.5971,73382.0
2019-07-24 12:30:00,90.45,90.5,90.44,90.49,62565.0,79.5971,79.6411,79.5883,79.6323,62565.0
2019-07-24 12:40:00,90.49,90.51,90.41,90.48,59324.0,79.6323,79.6499,79.5619,79.6235,59324.0
2019-07-24 12:50:00,90.47,90.48,90.39,90.41,67067.0,79.6147,79.6235,79.5443,79.5619,67067.0
2019-07-24 13:00:00,90.41,90.52,90.4,90.46,65665.0,79.5619,79.6587,79.5531,79.6059,65665.0
2019-07-24 13:10:00,90.46,90.55,90.43,90.51,76116.0,79.6059,79.6851,79.5795,79.6499,76116.0
2019-07-24 13:20:00,90.52,90.6,90.5,90.52,60502.0,79.6587,79.7291,79.6411,79.6587,60502.0
2019-07-24 13:30:00,90.51,90.54,90.41,90.51,50513.0,79.6499,79.6763,79.5619,79.6499,50513.0
2019-07-24 13:40:00,90.51,90.58,90.48,90.53,109795.0,79.6499,79.7115,79.6235,79.6675,109795.0
2019-07-24 13:50:00,90.53,90.64,90.45,90.63,94723.0,79.6675,79.7643,79.5971,79.7555,94723.0
2019-07-24 14:00:00,90.62,90.68,90.5,90.5,70928.0,79.7467,79.7995,79.6411,79.6411,70928.0
2019-07-24 14:10:00,90.5,90.59,90.48,90.56,64701.0,79.6411,79.7203,79.6235,79.6939,64701.0
2019-07-24 14:20:00,90.56,90.6,90.53,90.55,45701.0,79.6939,79.7291,79.6675,79.6851,45701.0
2019-07-24 14:30:00,90.56,90.61,90.54,90.54,53261.0,79.6939,79.7379,79.6763,79.6763,53261.0
2019-07-24 14:40:00,90.54,90.55,90.42,90.46,57903.0,79.6763,79.6851,79.5707,79.6059,57903.0
2019-07-24 14:50:00,90.46,90.55,90.46,90.55,62402.0,79.6059,79.6851,79.6059,79.6851,62402.0
2019-07-24 15:00:00,90.55,90.56,90.49,90.55,56006.0,79.6851,79.6939,79.6323,79.6851,56006.0
2019-07-24 15:10:00,90.54,90.62,90.53,90.55,90830.0,79.6763,79.7467,79.6675,79.6851,90830.0
2019-07-24 15:20:00,90.55,90.59,90.48,90.53,127060.0,79.6851,79.7203,79.6235,79.6675,127060.0
2019-07-24 15:30:00,90.54,90.65,90.53,90.63,127548.0,79.6763,79.7731,79.6675,79.7555,127548.0
2019-07-24 15:40:00,90.63,90.7,90.61,90.69,135607.0,79.7555,79.8171,79.7379,79.8083,135607.0
2019-07-24 15:50:00,90.69,90.75,90.58,90.65,327292.0,79.8083,79.8611,79.7115,79.7731,327292.0
2019-07-25 09:30:00,91.49,91.55,90.66,90.7,342012.0,80.5123,80.5651,79.7819,79.8171,342012.0
2019-07-25 09:40:00,90.71,90.83,90.65,90.78,159067.0,79.8259,79.9315,79.7731,79.8875,159067.0
2019-07-25 09:50:00,90.79,90.81,90.47,90.72,201797.0,79.8963,79.9139,79.6147,79.8347,201797.0
2019-07-25 10:00:00,90.71,90.91,90.65,90.87,159204.0,79.8259,80.0019,79.7731,79.9667,159204.0
2019-07-25 10:10:00,90.85,90.93,90.83,90.85,124835.0,79.9491,80.0195,79.9315,79.9491,124835.0
2019-07-25 10:20:00,90.85,90.89,90.69,90.77,132407.0,79.9491,79.9843,79.8083,79.8787,132407.0
2019-07-25 10:30:00,90.78,90.81,90.6,90.77,199828.0,79.8875,79.9139,79.7291,79.8787,199828.0
2019-07-25 10:40:00,90.78,90.94,90.75,90.88,116829.0,79.8875,80.0283,79.8611,79.9755,116829.0
2019-07-25 10:50:00,90.89,90.98,90.85,90.9,116908.0,79.9843,80.0635,79.9491,79.9931,116908.0
2019-07-25 11:00:00,90.9,91.03,90.89,90.93,97110.0,79.9931,80.1075,79.9843,80.0195,97110.0
2019-07-25 11:10:00,90.94,91.01,90.88,90.88,125723.0,80.0283,80.0899,79.9755,79.9755,125723.0
2019-07-25 11:20:00,90.88,91.0,90.86,90.98,112325.0,79.9755,80.0811,79.9579,80.0635,112325.0
2019-07-25 11:30:00,90.98,91.13,90.93,91.08,215150.0,80.0635,80.1955,80.0195,80.1515,215150.0
2019-07-25 11:40:00,91.08,91.16,91.06,91.08,129475.0,80.1515,80.2219,80.1339,80.1515,129475.0
2019-07-25 11:50:00,91.08,91.08,90.96,91.02,104599.0,80.1515,80.1515,80.0459,80.0987,104599.0
2019-07-25 12:00:00,91.03,91.08,90.92,90.97,80090.0,80.1075,80.1515,80.0107,80.0547,80090.0
2019-07-25 12:10:00,90.97,91.09,90.95,91.05,104438.0,80.0547,80.1603,80.0371,80.1251,104438.0
2019-07-25 12:20:00,91.06,91.11,91.05,91.08,62221.0,80.1339,80.1779,80.1251,80.1515,62221.0
2019-07-25 12:30:00,91.08,91.13,91.0,91.01,85364.0,80.1515,80.1955,80.0811,80.0899,85364.0
2019-07-25 12:40:00,91.01,91.02,90.85,90.92,108156.0,80.0899,80.0987,79.9491,80.0107,108156.0
2019-07-25 12:50:00,90.92,90.95,90.73,90.77,109870.0,80.0107,80.0371,79.8435,79.8787,109870.0
2019-07-25 13:00:00,90.78,90.78,90.62,90.73,119252.0,79.8875,79.8875,79.7467,79.8435,119252.0
2019-07-25 13:10:00,90.73,90.87,90.72,90.83,104874.0,79.8435,79.9667,79.8347,79.9315,104874.0
2019-07-25 13:20:00,90.83,90.84,90.74,90.78,86114.0,79.9315,79.9403,79.8523,79.8875,86114.0
2019-07-25 13:30:00,90.78,90.82,90.75,90.8,88562.0,79.8875,79.9227,79.8611,79.9051,88562.0
2019-07-25 13:40:00,90.8,90.98,90.79,90.86,116401.0,79.9051,80.0635,79.8963,79.9579,116401.0
2019-07-25 13:50:00,90.86,90.92,90.82,90.83,86898.0,79.9579,80.0107,79.9227,79.9315,86898.0
2019-07-25 14:00:00,90.83,91.06,90.83,91.04,162299.0,79.9315,80.1339,79.9315,80.1163,162299.0
2019-07-25 14:10:00,91.04,91.11,91.02,91.09,102024.0,80.1163,80.1779,80.0987,80.1603,102024.0
2019-07-25 14:20:00,91.09,91.13,90.91,90.93,122838.0,80.1603,80.1955,80.0019,80.0195,122838.0
2019-07-25 14:30:00,90.92,90.97,90.84,90.88,102573.0,80.0107,80.0547,79.9403,79.9755,102573.0
2019-07-25 14:40:00,90.87,90.91,90.82,90.89,101757.0,79.9667,80.0019,79.9227,79.9843,101757.0
2019-07-25 14:50:00,90.89,90.91,90.82,90.84,113433.0,79.9843,80.0019,79.9227,79.9403,113433.0
2019-07-25 15:00:00,90.83,90.91,90.76,90.79,96727.0,79.9315,80.0019,79.8699,79.8963,96727.0
2019-07-25 15:10:00,90.78,90.81,90.7,90.73,107090.0,79.8875,79.9139,79.8171,79.8435,107090.0
2019-07-25 15:20:00,90.72,90.79,90.67,90.76,109153.0,79.8347,79.8963,79.7907,79.8699,109153.0
2019-07-25 15:30:00,90.77,90.87,90.76,90.78,184549.0,79.8787,79.9667,79.8699,79.8875,184549.0
2019-07-25 15:40:00,90.78,90.95,90.74,90.95,195265.0,79.8875,80.0371,79.8523,80.0371,195265.0
2019-07-25 15:50:00,90.95,91.07,90.9,91.06,505109.0,80.0371,80.1427,79.9931,80.1339,505109.0
2019-07-26 09:30:00,96.4,96.63,95.21,96.32,1770744.0,84.8332,85.0356,83.786,84.7628,1770744.0
2019-07-26 09:40:00,96.32,97.22,96.28,96.42,1372120.0,84.7628,85.5548,84.7276,84.8508,1372120.0
2019-07-26 09:50:00,96.43,96.98,96.25,96.9,717490.0,84.8596,85.3436,84.7012,85.2732,717490.0
2019-07-26 10:00:00,96.9,97.23,96.84,97.13,1008890.0,85.2732,85.5636,85.2204,85.4756,1008890.0
2019-07-26 10:10:00,97.12,97.78,96.87,97.71,687394.0,85.4668,86.0476,85.2468,85.986,687394.0
2019-07-26 10:20:00,97.7,97.93,97.42,97.43,599202.0,85.9772,86.1796,85.7308,85.7396,599202.0
2019-07-26 10:30:00,97.42,97.83,97.42,97.79,303372.0,85.7308,86.0916,85.7308,86.0564,303372.0
2019-07-26 10:40:00,97.8,97.87,97.54,97.78,339074.0,86.0652,86.1268,85.8364,86.0476,339074.0
2019-07-26 10:50:00,97.79,97.86,97.65,97.78,330841.0,86.0564,86.118,85.9332,86.0476,330841.0
2019-07-26 11:00:00,97.77,97.78,97.27,97.29,379998.0,86.0388,86.0476,85.5988,85.6164,379998.0
2019-07-26 11:10:00,97.28,97.37,96.99,97.26,438129.0,85.6076,85.6868,85.3524,85.59,438129.0
2019-07-26 11:20:00,97.27,97.44,97.21,97.28,265352.0,85.5988,85.7484,85.546,85.6076,265352.0
2019-07-26 11:30:00,97.28,97.68,97.15,97.59,289390.0,85.6076,85.9596,85.4932,85.8804,289390.0
2019-07-26 11:40:00,97.6,97.72,97.43,97.66,217171.0,85.8892,85.9948,85.7396,85.942,217171.0
2019-07-26 11:50:00,97.65,97.65,97.38,97.39,195651.0,85.9332,85.9332,85.6956,85.7044,195651.0
2019-07-26 12:00:00,97.38,97.42,97.3,97.42,180200.0,85.6956,85.7308,85.6252,85.7308,180200.0
2019-07-26 12:10:00,97.42,97.79,97.4,97.79,188791.0,85.7308,86.0564,85.7132,86.0564,188791.0
2019-07-26 12:20:00,97.79,97.88,97.68,97.83,287718.0,86.0564,86.1356,85.9596,86.0916,287718.0
2019-07-26 12:30:00,97.82,97.83,97.66,97.73,153742.0,86.0828,86.0916,85.942,86.0036,153742.0
2019-07-26 12:40:00,97.73,97.89,97.7,97.89,169514.0,86.0036,86.1444,85.9772,86.1444,169514.0
2019-07-26 12:50:00,97.89,98.33,97.88,98.31,536118.0,86.1444,86.5316,86.1356,86.514,536118.0
2019-07-26 13:00:00,98.31,98.48,98.12,98.46,433905.0,86.514,86.6636,86.3468,86.646,433905.0
2019-07-26 13:10:00,98.47,98.7,98.39,98.69,427859.0,86.6548,86.8572,86.5844,86.8484,427859.0
2019-07-26 13:20:00,98.7,98.87,98.59,98.75,333316.0,86.8572,87.0068,86.7604,86.9012,333316.0
2019-07-26 13:30:00,98.77,99.15,98.74,99.14,442522.0,86.9188,87.2532,86.8924,87.2444,442522.0
2019-07-26 13:40:00,99.15,99.28,98.96,99.07,477195.0,87.2532,87.3676,87.086,87.1828,477195.0
2019-07-26 13:50:00,99.06,99.43,99.06,99.3,362794.0,87.174,87.4996,87.174,87.3852,362794.0
2019-07-26 14:00:00,99.3,99.47,99.25,99.42,293752.0,87.3852,87.5348,87.3412,87.4908,293752.0
2019-07-26 14:10:00,99.42,99.5,99.2,99.44,358615.0,87.4908,87.5612,87.2972,87.5084,358615.0
2019-07-26 14:20:00,99.43,99.67,99.4,99.48,340538.0,87.4996,87.7108,87.4732,87.5436,340538.0
2019-07-26 14:30:00,99.48,99.49,99.22,99.31,304313.0,87.5436,87.5524,87.3148,87.394,304313.0
2019-07-26 14:40:00,99.32,99.5,99.32,99.44,204250.0,87.4028,87.5612,87.4028,87.5084,204250.0
2019-07-26 14:50:00,99.44,99.5,99.29,99.48,187139.0,87.5084,87.5612,87.3764,87.5436,187139.0
2019-07-26 15:00:00,99.49,99.71,99.44,99.68,311246.0,87.5524,87.746,87.5084,87.7196,311246.0
2019-07-26 15:10:00,99.68,99.72,99.52,99.52,290825.0,87.7196,87.7548,87.5788,87.5788,290825.0
2019-07-26 15:20:00,99.52,99.61,99.36,99.39,273498.0,87.5788,87.658,87.438,87.4644,273498.0
2019-07-26 15:30:00,99.4,99.65,99.35,99.55,335624.0,87.4732,87.6932,87.4292,87.6052,335624.0
2019-07-26 15:40:00,99.55,99.58,99.31,99.43,410375.0,87.6052,87.6316,87.394,87.4996,410375.0
2019-07-26 15:50:00,99.42,99.46,99.02,99.11,1078741.0,87.4908,87.526,87.1388,87.218,1078741.0
2019-07-29 09:30:00,98.05,98.44,97.2,98.36,996356.0,86.2852,86.6284,85.5372,86.558,996356.0
2019-07-29 09:40:00,98.36,98.84,97.98,98.77,592419.0,86.558,86.9804,86.2236,86.9188,592419.0
2019-07-29 09:50:00,98.78,98.94,98.61,98.67,387640.0,86.9276,87.0684,86.778,86.8308,387640.0
2019-07-29 10:00:00,98.68,98.94,98.57,98.71,462408.0,86.8396,87.0684,86.7428,86.866,462408.0
2019-07-29 10:10:00,98.73,98.79,98.39,98.66,377882.0,86.8836,86.9364,86.5844,86.822,377882.0
2019-07-29 10:20:00,98.66,98.88,98.55,98.59,311179.0,86.822,87.0156,86.7252,86.7604,311179.0
2019-07-29 10:30:00,98.6,98.64,98.18,98.33,278002.0,86.7692,86.8044,86.3996,86.5316,278002.0
2019-07-29 10:40:00,98.35,98.37,98.07,98.12,202586.0,86.5492,86.5668,86.3028,86.3468,202586.0
2019-07-29 10:50:00,98.13,98.15,97.81,97.93,340484.0,86.3556,86.3732,86.074,86.1796,340484.0
2019-07-29 11:00:00,97.94,97.97,97.67,97.68,174736.0,86.1884,86.2148,85.9508,85.9596,174736.0
2019-07-29 11:10:00,97.68,97.86,97.59,97.84,230328.0,85.9596,86.118,85.8804,86.1004,230328.0
2019-07-29 11:20:00,97.84,98.18,97.81,98.13,225680.0,86.1004,86.3996,86.074,86.3556,225680.0
2019-07-29 11:30:00,98.13,98.22,97.99,98.17,166603.0,86.3556,86.4348,86.2324,86.3908,166603.0
2019-07-29 11:40:00,98.16,98.35,98.1,98.31,166279.0,86.382,86.5492,86.3292,86.514,166279.0
2019-07-29 11:50:00,98.31,98.33,98.18,98.26,136093.0,86.514,86.5316,86.3996,86.47,136093.0
2019-07-29 12:00:00,98.26,98.27,98.01,98.05,86853.0,86.47,86.4788,86.25,86.2852,86853.0
2019-07-29 12:10:00,98.04,98.04,97.91,97.94,105282.0,86.2764,86.2764,86.162,86.1884,105282.0
2019-07-29 12:20:00,97.95,98.0,97.89,97.96,99444.0,86.1972,86.2412,86.1444,86.206,99444.0
2019-07-29 12:30:00,97.97,97.98,97.88,97.88,77758.0,86.2148,86.2236,86.1356,86.1356,77758.0
2019-07-29 12:40:00,97.89,97.94,97.82,97.93,94082.0,86.1444,86.1884,86.0828,86.1796,94082.0
2019-07-29 12:50:00,97.93,98.13,97.92,98.09,124640.0,86.1796,86.3556,86.1708,86.3204,124640.0
2019-07-29 13:00:00,98.09,98.15,97.91,97.97,124598.0,86.3204,86.3732,86.162,86.2148,124598.0
2019-07-29 13:10:00,97.97,97.99,97.81,97.84,106271.0,86.2148,86.2324,86.074,86.1004,106271.0
2019-07-29 13:20:00,97.84,97.84,97.68,97.7,92635.0,86.1004,86.1004,85.9596,85.9772,92635.0
2019-07-29 13:30:00,97.7,97.91,97.7,97.85,125660.0,85.9772,86.162,85.9772,86.1092,125660.0
2019-07-29 13:40:00,97.84,97.85,97.65,97.81,130426.0,86.1004,86.1092,85.9332,86.074,130426.0
2019-07-29 13:50:00,97.8,97.84,97.76,97.77,67298.0,86.0652,86.1004,86.03,86.0388,67298.0
2019-07-29 14:00:00,97.76,97.83,97.63,97.66,107106.0,86.03,86.0916,85.9156,85.942,107106.0
2019-07-29 14:10:00,97.66,97.67,97.55,97.65,286233.0,85.942,85.9508,85.8452,85.9332,286233.0
2019-07-29 14:20:00,97.65,97.65,97.48,97.62,124097.0,85.9332,85.9332,85.7836,85.9068,124097.0
2019-07-29 14:30:00,97.63,97.65,97.55,97.56,123337.0,85.9156,85.9332,85.8452,85.854,123337.0
2019-07-29 14:40:00,97.56,97.57,97.43,97.49,138599.0,85.854,85.8628,85.7396,85.7924,138599.0
2019-07-29 14:50:00,97.48,97.8,97.48,97.72,143836.0,85.7836,86.0652,85.7836,85.9948,143836.0
2019-07-29 15:00:00,97.72,97.94,97.71,97.89,145280.0,85.9948,86.1884,85.986,86.1444,145280.0
2019-07-29 15:10:00,97.88,97.91,97.83,97.89,127180.0,86.1356,86.162,86.0916,86.1444,127180.0
2019-07-29 15:20:00,97.89,97.91,97.85,97.9,122372.0,86.1444,86.162,86.1092,86.1532,122372.0
2019-07-29 15:30:00,97.89,98.13,97.89,98.09,190063.0,86.1444,86.3556,86.1444,86.3204,190063.0
2019-07-29 15:40:00,98.1,98.18,98.09,98.14,200783.0,86.3292,86.3996,86.3204,86.3644,200783.0
2019-07-29 15:50:00,98.14,98.23,97.94,98.02,561994.0,86.3644,86.4436,86.1884,86.2588,561994.0
2019-07-30 09:30:00,97.52,98.21,97.46,97.89,580510.0,85.8188,86.426,85.766,86.1444,580510.0
2019-07-30 09:40:00,97.9,98.28,97.83,97.98,386365.0,86.1532,86.4876,86.0916,86.2236,386365.0
2019-07-30 09:50:00,97.98,98.0,97.63,97.73,207018.0,86.2236,86.2412,85.9156,86.0036,207018.0
2019-07-30 10:00:00,97.72,97.79,97.59,97.63,205051.0,85.9948,86.0564,85.8804,85.9156,205051.0
2019-07-30 10:10:00,97.64,97.71,97.48,97.64,141967.0,85.9244,85.986,85.7836,85.9244,141967.0
2019-07-30 10:20:00,97.63,97.91,97.61,97.87,142987.0,85.9156,86.162,85.898,86.1268,142987.0
2019-07-30 10:30:00,97.87,97.89,97.64,97.7,91668.0,86.1268,86.1444,85.9244,85.9772,91668.0
2019-07-30 10:40:00,97.7,97.72,97.61,97.64,80839.0,85.9772,85.9948,85.898,85.9244,80839.0
2019-07-30 10:50:00,97.65,97.68,97.58,97.63,128599.0,85.9332,85.9596,85.8716,85.9156,128599.0
2019-07-30 11:00:00,97.64,97.69,97.62,97.67,94463.0,85.9244,85.9684,85.9068,85.9508,94463.0
2019-07-30 11:10:00,97.66,97.68,97.38,97.42,143058.0,85.942,85.9596,85.6956,85.7308,143058.0
2019-07-30 11:20:00,97.42,97.55,97.41,97.51,89354.0,85.7308,85.8452,85.722,85.81,89354.0
2019-07-30 11:30:00,97.51,97.52,97.31,97.39,93627.0,85.81,85.8188,85.634,85.7044,93627.0
2019-07-30 11:40:00,97.4,97.43,97.28,97.3,72134.0,85.7132,85.7396,85.6076,85.6252,72134.0
2019-07-30 11:50:00,97.3,97.3,97.11,97.13,107972.0,85.6252,85.6252,85.458,85.4756,107972.0
2019-07-30 12:00:00,97.12,97.21,97.06,97.19,107749.0,85.4668,85.546,85.414,85.5284,107749.0
2019-07-30 12:10:00,97.19,97.25,97.07,97.09,114799.0,85.5284,85.5812,85.4228,85.4404,114799.0
2019-07-30 12:20:00,97.09,97.13,97.02,97.04,96982.0,85.4404,85.4756,85.3788,85.3964,96982.0
2019-07-30 12:30:00,97.04,97.06,97.01,97.05,102983.0,85.3964,85.414,85.37,85.4052,102983.0
2019-07-30 12:40:00,97.04,97.11,97.04,97.08,59754.0,85.3964,85.458,85.3964,85.4316,59754.0
2019-07-30 12:50:00,97.07,97.07,96.88,96.95,110611.0,85.4228,85.4228,85.2556,85.3172,110611.0
2019-07-30 13:00:00,96.95,96.97,96.85,96.88,59937.0,85.3172,85.3348,85.2292,85.2556,59937.0
2019-07-30 13:10:00,96.88,97.06,96.84,97.01,146125.0,85.2556,85.414,85.2204,85.37,146125.0
2019-07-30 13:20:00,97.0,97.04,96.92,96.94,73946.0,85.3612,85.3964,85.2908,85.3084,73946.0
2019-07-30 13:30:00,96.94,97.0,96.9,96.91,76115.0,85.3084,85.3612,85.2732,85.282,76115.0
2019-07-30 13:40:00,96.92,96.95,96.84,96.88,91851.0,85.2908,85.3172,85.2204,85.2556,91851.0
2019-07-30 13:50:00,96.88,96.95,96.87,96.89,50972.0,85.2556,85.3172,85.2468,85.2644,50972.0
2019-07-30 14:00:00,96.89,97.05,96.89,97.0,88610.0,85.2644,85.4052,85.2644,85.3612,88610.0
2019-07-30 14:10:00,97.0,97.11,96.98,97.04,79769.0,85.3612,85.458,85.3436,85.3964,79769.0
2019-07-30 14:20:00,97.05,97.09,97.0,97.02,85028.0,85.4052,85.4404,85.3612,85.3788,85028.0
2019-07-30 14:30:00,97.02,97.04,97.0,97.02,60065.0,85.3788,85.3964,85.3612,85.3788,60065.0
2019-07-30 14:40:00,97.01,97.02,96.87,96.9,72952.0,85.37,85.3788,85.2468,85.2732,72952.0
2019-07-30 14:50:00,96.91,96.99,96.9,96.93,79258.0,85.282,85.3524,85.2732,85.2996,79258.0
2019-07-30 15:00:00,96.92,96.95,96.79,96.82,106636.0,85.2908,85.3172,85.1764,85.2028,106636.0
2019-07-30 15:10:00,96.82,96.83,96.62,96.62,133523.0,85.2028,85.2116,85.0268,85.0268,133523.0
2019-07-30 15:20:00,96.63,96.68,96.57,96.58,178053.0,85.0356,85.0796,84.9828,84.9916,178053.0
2019-07-30 15:30:00,96.58,96.75,96.57,96.68,228645.0,84.9916,85.1412,84.9828,85.0796,228645.0
2019-07-30 15:40:00,96.68,96.68,96.62,96.63,227930.0,85.0796,85.0796,85.0268,85.0356,227930.0
2019-07-30 15:50:00,96.63,96.75,96.52,96.65,586085.0,85.0356,85.1412,84.9388,85.0532,586085.0
2019-07-31 09:30:00,96.4,96.65,95.83,96.22,539992.0,84.8332,85.0532,84.3316,84.6748,539992.0
2019-07-31 09:40:00,96.26,96.4,95.88,96.11,249972.0,84.71,84.8332,84.3756,84.578,249972.0
2019-07-31 09:50:00,96.12,96.16,95.84,96.04,172110.0,84.5868,84.622,84.3404,84.5164,172110.0
2019-07-31 10:00:00,96.05,96.23,96.0,96.13,201798.0,84.5252,84.6836,84.4812,84.5956,201798.0
2019-07-31 10:10:00,96.14,96.16,95.88,96.04,108775.0,84.6044,84.622,84.3756,84.5164,108775.0
2019-07-31 10:20:00,96.04,96.19,96.0,96.19,165539.0,84.5164,84.6484,84.4812,84.6484,165539.0
2019-07-31 10:30:00,96.19,96.2,96.0,96.03,94909.0,84.6484,84.6572,84.4812,84.5076,94909.0
2019-07-31 10:40:00,96.02,96.04,95.95,95.98,69786.0,84.4988,84.5164,84.4372,84.4636,69786.0
2019-07-31 10:50:00,95.98,96.05,95.97,96.0,94070.0,84.4636,84.5252,84.4548,84.4812,94070.0
2019-07-31 11:00:00,96.01,96.15,96.0,96.13,107073.0,84.49,84.6132,84.4812,84.5956,107073.0
2019-07-31 11:10:00,96.12,96.13,95.68,95.8,228717.0,84.5868,84.5956,84.1996,84.3052,228717.0
2019-07-31 11:20:00,95.81,95.86,95.68,95.75,117609.0,84.314,84.358,84.1996,84.2612,117609.0
2019-07-31 11:30:00,95.75,95.81,95.69,95.76,109311.0,84.2612,84.314,84.2084,84.27,109311.0
2019-07-31 11:40:00,95.77,95.77,95.71,95.72,78747.0,84.2788,84.2788,84.226,84.2348,78747.0
2019-07-31 11:50:00,95.73,95.75,95.65,95.72,89448.0,84.2436,84.2612,84.1732,84.2348,89448.0
2019-07-31 12:00:00,95.72,95.75,95.67,95.7,83359.0,84.2348,84.2612,84.1908,84.2172,83359.0
2019-07-31 12:10:00,95.7,95.79,95.66,95.77,98190.0,84.2172,84.2964,84.182,84.2788,98190.0
2019-07-31 12:20:00,95.76,95.78,95.68,95.71,60006.0,84.27,84.2876,84.1996,84.226,60006.0
2019-07-31 12:30:00,95.72,95.75,95.69,95.71,50465.0,84.2348,84.2612,84.2084,84.226,50465.0
2019-07-31 12:40:00,95.71,95.74,95.69,95.71,59232.0,84.226,84.2524,84.2084,84.226,59232.0
2019-07-31 12:50:00,95.72,95.72,95.65,95.69,55791.0,84.2348,84.2348,84.1732,84.2084,55791.0
2019-07-31 13:00:00,95.7,95.71,95.65,95.66,63712.0,84.2172,84.226,84.1732,84.182,63712.0
2019-07-31 13:10:00,95.67,95.72,95.63,95.63,74472.0,84.1908,84.2348,84.1556,84.1556,74472.0
2019-07-31 13:20:00,95.64,95.69,95.61,95.63,71297.0,84.1644,84.2084,84.138,84.1556,71297.0
2019-07-31 13:30:00,95.63,95.63,95.56,95.56,56416.0,84.1556,84.1556,84.094,84.094,56416.0
2019-07-31 13:40:00,95.56,95.61,95.5,95.55,104845.0,84.094,84.138,84.0412,84.0852,104845.0
2019-07-31 13:50:00,95.55,95.55,95.4,95.5,117646.0,84.0852,84.0852,83.9532,84.0412,117646.0
2019-07-31 14:00:00,95.47,95.54,95.07,95.31,274261.0,84.0148,84.0764,83.6628,83.874,274261.0
2019-07-31 14:10:00,95.31,95.35,95.18,95.28,194381.0,83.874,83.9092,83.7596,83.8476,194381.0
2019-07-31 14:20:00,95.26,95.27,95.13,95.16,108036.0,83.83,83.8388,83.7156,83.742,108036.0
2019-07-31 14:30:00,95.17,95.28,94.63,94.65,312016.0,83.7508,83.8476,83.2756,83.2932,312016.0
2019-07-31 14:40:00,94.65,94.7,93.92,94.0,396041.0,83.2932,83.3372,82.6507,82.7211,396041.0
2019-07-31 14:50:00,94.0,94.27,93.5,94.22,407821.0,82.7211,82.9588,82.2811,82.9148,407821.0
2019-07-31 15:00:00,94.19,94.97,94.11,94.84,301195.0,82.8884,83.5748,82.8179,83.4604,301195.0
2019-07-31 15:10:00,94.84,94.87,94.48,94.79,306929.0,83.4604,83.4868,83.1436,83.4164,306929.0
2019-07-31 15:20:00,94.78,95.05,94.74,94.96,236039.0,83.4076,83.6452,83.3724,83.566,236039.0
2019-07-31 15:30:00,94.95,94.99,94.86,94.93,213215.0,83.5572,83.5924,83.478,83.5396,213215.0
2019-07-31 15:40:00,94.93,95.01,94.83,94.94,241420.0,83.5396,83.61,83.4516,83.5484,241420.0
2019-07-31 15:50:00,94.94,94.94,94.66,94.68,866840.0,83.5484,83.5484,83.302,83.3196,866840.0
2019-08-01 09:30:00,95.0,95.98,94.58,95.94,334063.0,83.6012,84.4636,83.2316,84.4284,334063.0
2019-08-01 09:40:00,95.94,96.14,95.77,96.03,180136.0,84.4284,84.6044,84.2788,84.5076,180136.0
2019-08-01 09:50:00,96.03,96.11,95.78,95.86,139628.0,84.5076,84.578,84.2876,84.358,139628.0
2019-08-01 10:00:00,95.86,96.03,95.65,96.0,140683.0,84.358,84.5076,84.1732,84.4812,140683.0
2019-08-01 10:10:00,95.99,96.46,95.87,96.44,129201.0,84.4724,84.886,84.3668,84.8684,129201.0
2019-08-01 10:20:00,96.46,96.81,96.42,96.8,199496.0,84.886,85.194,84.8508,85.1852,199496.0
2019-08-01 10:30:00,96.8,96.93,96.72,96.83,143700.0,85.1852,85.2996,85.1148,85.2116,143700.0
2019-08-01 10:40:00,96.83,96.98,96.78,96.87,124883.0,85.2116,85.3436,85.1676,85.2468,124883.0
2019-08-01 10:50:00,96.87,97.08,96.87,96.99,106627.0,85.2468,85.4316,85.2468,85.3524,106627.0
2019-08-01 11:00:00,97.0,97.06,96.7,96.75,167517.0,85.3612,85.414,85.0972,85.1412,167517.0
2019-08-01 11:10:00,96.76,96.79,96.55,96.65,232625.0,85.15,85.1764,84.9652,85.0532,232625.0
2019-08-01 11:20:00,96.65,97.12,96.65,97.12,117337.0,85.0532,85.4668,85.0532,85.4668,117337.0
2019-08-01 11:30:00,97.12,97.29,97.03,97.23,128960.0,85.4668,85.6164,85.3876,85.5636,128960.0
2019-08-01 11:40:00,97.24,97.28,97.14,97.2,100803.0,85.5724,85.6076,85.4844,85.5372,100803.0
2019-08-01 11:50:00,97.19,97.23,97.1,97.1,95092.0,85.5284,85.5636,85.4492,85.4492,95092.0
2019-08-01 12:00:00,97.08,97.16,96.99,97.16,96984.0,85.4316,85.502,85.3524,85.502,96984.0
2019-08-01 12:10:00,97.15,97.19,97.1,97.16,82104.0,85.4932,85.5284,85.4492,85.502,82104.0
2019-08-01 12:20:00,97.15,97.19,97.12,97.18,79435.0,85.4932,85.5284,85.4668,85.5196,79435.0
2019-08-01 12:30:00,97.18,97.51,97.14,97.48,181244.0,85.5196,85.81,85.4844,85.7836,181244.0
2019-08-01 12:40:00,97.48,97.56,97.42,97.52,90122.0,85.7836,85.854,85.7308,85.8188,90122.0
2019-08-01 12:50:00,97.52,97.58,97.38,97.44,77957.0,85.8188,85.8716,85.6956,85.7484,77957.0
2019-08-01 13:00:00,97.44,97.44,97.3,97.32,96678.0,85.7484,85.7484,85.6252,85.6428,96678.0
2019-08-01 13:10:00,97.33,97.37,97.25,97.33,110971.0,85.6516,85.6868,85.5812,85.6516,110971.0
2019-08-01 13:20:00,97.33,97.45,96.66,96.72,328638.0,85.6516,85.7572,85.062,85.1148,328638.0
2019-08-01 13:30:00,96.7,96.92,96.25,96.28,210033.0,85.0972,85.2908,84.7012,84.7276,210033.0
2019-08-01 13:40:00,96.3,96.6,96.13,96.27,261242.0,84.7452,85.0092,84.5956,84.7188,261242.0
2019-08-01 13:50:00,96.26,96.31,95.55,95.98,266221.0,84.71,84.754,84.0852,84.4636,266221.0
2019-08-01 14:00:00,95.94,96.23,95.72,95.85,130011.0,84.4284,84.6836,84.2348,84.3492,130011.0
2019-08-01 14:10:00,95.82,95.97,95.56,95.92,149788.0,84.3228,84.4548,84.094,84.4108,149788.0
2019-08-01 14:20:00,95.94,95.95,95.64,95.91,171280.0,84.4284,84.4372,84.1644,84.402,171280.0
2019-08-01 14:30:00,95.92,95.93,95.58,95.58,190615.0,84.4108,84.4196,84.1116,84.1116,190615.0
2019-08-01 14:40:00,95.59,95.74,95.24,95.71,181007.0,84.1204,84.2524,83.8124,84.226,181007.0
2019-08-01 14:50:00,95.71,95.76,95.59,95.73,142545.0,84.226,84.27,84.1204,84.2436,142545.0
2019-08-01 15:00:00,95.74,95.76,95.54,95.65,134132.0,84.2524,84.27,84.0764,84.1732,134132.0
2019-08-01 15:10:00,95.64,95.74,95.42,95.66,186848.0,84.1644,84.2524,83.9708,84.182,186848.0
2019-08-01 15:20:00,95.65,96.04,95.63,95.94,152925.0,84.1732,84.5164,84.1556,84.4284,152925.0
2019-08-01 15:30:00,95.94,96.01,95.71,95.87,175549.0,84.4284,84.49,84.226,84.3668,175549.0
2019-08-01 15:40:00,95.86,95.89,95.57,95.58,212448.0,84.358,84.3844,84.1028,84.1116,212448.0
2019-08-01 15:50:00,95.58,95.58,95.24,95.38,466249.0,84.1116,84.1116,83.8124,83.9356,466249.0
2019-08-02 09:30:00,95.08,95.13,94.8,95.08,374314.0,83.6716,83.7156,83.4252,83.6716,374314.0
2019-08-02 09:40:00,95.09,95.64,95.05,95.37,273339.0,83.6804,84.1644,83.6452,83.9268,273339.0
2019-08-02 09:50:00,95.39,95.55,95.18,95.31,152728.0,83.9444,84.0852,83.7596,83.874,152728.0
2019-08-02 10:00:00,95.3,95.58,95.3,95.33,132161.0,83.8652,84.1116,83.8652,83.8916,132161.0
2019-08-02 10:10:00,95.33,95.41,95.1,95.3,130438.0,83.8916,83.962,83.6892,83.8652,130438.0
2019-08-02 10:20:00,95.3,95.63,95.22,95.61,156559.0,83.8652,84.1556,83.7948,84.138,156559.0
2019-08-02 10:30:00,95.61,95.79,95.52,95.79,171993.0,84.138,84.2964,84.0588,84.2964,171993.0
2019-08-02 10:40:00,95.79,95.89,95.67,95.68,151815.0,84.2964,84.3844,84.1908,84.1996,151815.0
2019-08-02 10:50:00,95.67,95.98,95.66,95.83,141770.0,84.1908,84.4636,84.182,84.3316,141770.0
2019-08-02 11:00:00,95.84,95.86,95.65,95.79,99543.0,84.3404,84.358,84.1732,84.2964,99543.0
2019-08-02 11:10:00,95.8,96.04,95.79,95.99,114376.0,84.3052,84.5164,84.2964,84.4724,114376.0
2019-08-02 11:20:00,95.98,96.0,95.6,95.62,97776.0,84.4636,84.4812,84.1292,84.1468,97776.0
2019-08-02 11:30:00,95.64,95.64,95.43,95.43,95541.0,84.1644,84.1644,83.9796,83.9796,95541.0
2019-08-02 11:40:00,95.41,95.51,95.29,95.43,112462.0,83.962,84.05,83.8564,83.9796,112462.0
2019-08-02 11:50:00,95.43,95.63,95.36,95.59,86754.0,83.9796,84.1556,83.918,84.1204,86754.0
2019-08-02 12:00:00,95.6,95.61,95.37,95.48,59110.0,84.1292,84.138,83.9268,84.0236,59110.0
2019-08-02 12:10:00,95.48,95.63,95.43,95.6,64623.0,84.0236,84.1556,83.9796,84.1292,64623.0
2019-08-02 12:20:00,95.59,95.62,95.51,95.58,68267.0,84.1204,84.1468,84.05,84.1116,68267.0
2019-08-02 12:30:00,95.57,95.66,95.46,95.53,78314.0,84.1028,84.182,84.006,84.0676,78314.0
2019-08-02 12:40:00,95.52,95.6,95.45,95.47,64560.0,84.0588,84.1292,83.9972,84.0148,64560.0
2019-08-02 12:50:00,95.48,95.59,95.42,95.46,64466.0,84.0236,84.1204,83.9708,84.006,64466.0
2019-08-02 13:00:00,95.46,95.49,95.33,95.48,78096.0,84.006,84.0324,83.8916,84.0236,78096.0
2019-08-02 13:10:00,95.48,95.49,95.37,95.41,58934.0,84.0236,84.0324,83.9268,83.962,58934.0
2019-08-02 13:20:00,95.41,95.52,95.39,95.46,87446.0,83.962,84.0588,83.9444,84.006,87446.0
2019-08-02 13:30:00,95.47,95.5,95.24,95.29,48987.0,84.0148,84.0412,83.8124,83.8564,48987.0
2019-08-02 13:40:00,95.29,95.36,95.27,95.28,57375.0,83.8564,83.918,83.8388,83.8476,57375.0
2019-08-02 13:50:00,95.29,95.33,95.19,95.24,67042.0,83.8564,83.8916,83.7684,83.8124,67042.0
2019-08-02 14:00:00,95.23,95.57,95.19,95.53,94155.0,83.8036,84.1028,83.7684,84.0676,94155.0
2019-08-02 14:10:00,95.54,95.68,95.5,95.54,96085.0,84.0764,84.1996,84.0412,84.0764,96085.0
2019-08-02 14:20:00,95.55,95.67,95.5,95.53,92933.0,84.0852,84.1908,84.0412,84.0676,92933.0
2019-08-02 14:30:00,95.53,95.59,95.44,95.59,89009.0,84.0676,84.1204,83.9884,84.1204,89009.0
2019-08-02 14:40:00,95.58,95.64,95.53,95.58,97081.0,84.1116,84.1644,84.0676,84.1116,97081.0
2019-08-02 14:50:00,95.58,95.61,95.45,95.55,90353.0,84.1116,84.138,83.9972,84.0852,90353.0
2019-08-02 15:00:00,95.56,95.57,95.43,95.48,108841.0,84.094,84.1028,83.9796,84.0236,108841.0
2019-08-02 15:10:00,95.47,95.53,95.34,95.46,104441.0,84.0148,84.0676,83.9004,84.006,104441.0
2019-08-02 15:20:00,95.46,95.79,95.46,95.75,115870.0,84.006,84.2964,84.006,84.2612,115870.0
2019-08-02 15:30:00,95.77,96.04,95.71,95.87,265504.0,84.2788,84.5164,84.226,84.3668,265504.0
2019-08-02 15:40:00,95.88,95.95,95.7,95.71,152245.0,84.3756,84.4372,84.2172,84.226,152245.0
2019-08-02 15:50:00,95.71,95.74,95.31,95.51,472820.0,84.226,84.2524,83.874,84.05,472820.0
2019-08-05 09:30:00,94.58,95.35,94.31,94.35,385332.0,83.2316,83.9092,82.994,83.0292,385332.0
2019-08-05 09:40:00,94.37,94.39,93.95,94.1,192526.0,83.0468,83.0644,82.6771,82.8091,192526.0
2019-08-05 09:50:00,94.09,94.4,94.02,94.25,131661.0,82.8003,83.0732,82.7387,82.9412,131661.0
2019-08-05 10:00:00,94.25,94.34,94.11,94.2,117086.0,82.9412,83.0204,82.8179,82.8972,117086.0
2019-08-05 10:10:00,94.19,94.49,94.13,94.25,98143.0,82.8884,83.1524,82.8355,82.9412,98143.0
2019-08-05 10:20:00,94.28,94.74,94.21,94.73,104208.0,82.9676,83.3724,82.906,83.3636,104208.0
2019-08-05 10:30:00,94.73,94.76,94.5,94.62,128353.0,83.3636,83.39,83.1612,83.2668,128353.0
2019-08-05 10:40:00,94.63,94.66,94.02,94.08,162899.0,83.2756,83.302,82.7387,82.7915,162899.0
2019-08-05 10:50:00,94.08,94.37,94.07,94.29,98237.0,82.7915,83.0468,82.7827,82.9764,98237.0
2019-08-05 11:00:00,94.29,94.52,94.24,94.46,90616.0,82.9764,83.1788,82.9324,83.126,90616.0
2019-08-05 11:10:00,94.48,94.59,94.45,94.5,106542.0,83.1436,83.2404,83.1172,83.1612,106542.0
2019-08-05 11:20:00,94.49,94.53,94.12,94.14,98119.0,83.1524,83.1876,82.8267,82.8443,98119.0
2019-08-05 11:30:00,94.15,94.15,93.99,94.01,126911.0,82.8531,82.8531,82.7123,82.7299,126911.0
2019-08-05 11:40:00,94.03,94.23,93.99,94.15,78321.0,82.7475,82.9236,82.7123,82.8531,78321.0
2019-08-05 11:50:00,94.16,94.2,93.97,94.01,70460.0,82.8619,82.8972,82.6947,82.7299,70460.0
2019-08-05 12:00:00,94.01,94.04,93.81,93.85,165115.0,82.7299,82.7563,82.5539,82.5891,165115.0
2019-08-05 12:10:00,93.85,93.99,93.77,93.98,91540.0,82.5891,82.7123,82.5187,82.7035,91540.0
2019-08-05 12:20:00,93.97,94.09,93.93,93.99,87452.0,82.6947,82.8003,82.6595,82.7123,87452.0
2019-08-05 12:30:00,93.98,94.08,93.95,93.99,113612.0,82.7035,82.7915,82.6771,82.7123,113612.0
2019-08-05 12:40:00,93.98,93.99,93.62,93.65,193330.0,82.7035,82.7123,82.3867,82.4131,193330.0
2019-08-05 12:50:00,93.65,93.71,93.3,93.39,201059.0,82.4131,82.4659,82.1051,82.1843,201059.0
2019-08-05 13:00:00,93.39,93.57,93.36,93.56,106145.0,82.1843,82.3427,82.1579,82.3339,106145.0
2019-08-05 13:10:00,93.57,93.71,93.56,93.67,95538.0,82.3427,82.4659,82.3339,82.4307,95538.0
2019-08-05 13:20:00,93.67,93.76,93.61,93.64,79108.0,82.4307,82.5099,82.3779,82.4043,79108.0
2019-08-05 13:30:00,93.63,94.04,93.59,94.04,70342.0,82.3955,82.7563,82.3603,82.7563,70342.0
2019-08-05 13:40:00,94.03,95.52,93.51,93.66,182034.0,82.7475,84.0588,82.2899,82.4219,182034.0
2019-08-05 13:50:00,93.66,93.68,93.54,93.62,117772.0,82.4219,82.4395,82.3163,82.3867,117772.0
2019-08-05 14:00:00,93.61,93.72,93.58,93.66,99754.0,82.3779,82.4747,82.3515,82.4219,99754.0
2019-08-05 14:10:00,93.65,93.73,93.55,93.65,124594.0,82.4131,82.4835,82.3251,82.4131,124594.0
2019-08-05 14:20:00,93.64,93.7,93.32,93.38,136862.0,82.4043,82.4571,82.1227,82.1755,136862.0
2019-08-05 14:30:00,93.36,93.54,93.3,93.34,180350.0,82.1579,82.3163,82.1051,82.1403,180350.0
2019-08-05 14:40:00,93.33,93.47,93.19,93.39,134222.0,82.1315,82.2547,82.0083,82.1843,134222.0
2019-08-05 14:50:00,93.37,93.49,93.24,93.31,131621.0,82.1667,82.2723,82.0523,82.1139,131621.0
2019-08-05 15:00:00,93.31,93.42,93.03,93.08,222403.0,82.1139,82.2107,81.8675,81.9115,222403.0
2019-08-05 15:10:00,93.09,93.69,93.07,93.65,266397.0,81.9203,82.4483,81.9027,82.4131,266397.0
2019-08-05 15:20:00,93.66,93.85,93.53,93.59,342296.0,82.4219,82.5891,82.3075,82.3603,342296.0
2019-08-05 15:30:00,93.58,93.97,93.42,93.93,264809.0,82.3515,82.6947,82.2107,82.6595,264809.0
2019-08-05 15:40:00,93.93,94.14,93.78,93.87,270114.0,82.6595,82.8443,82.5275,82.6067,270114.0
2019-08-05 15:50:00,93.86,93.92,93.66,93.69,577442.0,82.5979,82.6507,82.4219,82.4483,577442.0
2019-08-06 09:30:00,94.31,94.99,93.8,94.96,436217.0,82.994,83.5924,82.5451,83.566,436217.0
2019-08-06 09:40:00,94.97,95.26,94.89,95.1,226302.0,83.5748,83.83,83.5044,83.6892,226302.0
2019-08-06 09:50:00,95.12,95.48,95.0,95.37,269107.0,83.7068,84.0236,83.6012,83.9268,269107.0
2019-08-06 10:00:00,95.38,95.64,95.3,95.48,251505.0,83.9356,84.1644,83.8652,84.0236,251505.0
2019-08-06 10:10:00,95.48,95.6,95.01,95.03,307877.0,84.0236,84.1292,83.61,83.6276,307877.0
2019-08-06 10:20:00,95.02,95.44,94.98,95.39,154581.0,83.6188,83.9884,83.5836,83.9444,154581.0
2019-08-06 10:30:00,95.39,95.69,95.35,95.53,179714.0,83.9444,84.2084,83.9092,84.0676,179714.0
2019-08-06 10:40:00,95.53,95.71,95.36,95.36,235079.0,84.0676,84.226,83.918,83.918,235079.0
2019-08-06 10:50:00,95.35,95.39,95.13,95.21,137459.0,83.9092,83.9444,83.7156,83.786,137459.0
2019-08-06 11:00:00,95.21,95.24,95.02,95.1,90851.0,83.786,83.8124,83.6188,83.6892,90851.0
2019-08-06 11:10:00,95.11,95.18,94.92,94.92,100956.0,83.698,83.7596,83.5308,83.5308,100956.0
2019-08-06 11:20:00,94.92,95.19,94.85,95.03,80088.0,83.5308,83.7684,83.4692,83.6276,80088.0
2019-08-06 11:30:00,95.04,95.15,94.77,94.86,145972.0,83.6364,83.7332,83.3988,83.478,145972.0
2019-08-06 11:40:00,94.85,95.25,94.84,95.24,64177.0,83.4692,83.8212,83.4604,83.8124,64177.0
2019-08-06 11:50:00,95.25,95.25,95.02,95.2,68824.0,83.8212,83.8212,83.6188,83.7772,68824.0
2019-08-06 12:00:00,95.21,95.4,95.1,95.19,70433.0,83.786,83.9532,83.6892,83.7684,70433.0
2019-08-06 12:10:00,95.2,95.32,95.15,95.18,58505.0,83.7772,83.8828,83.7332,83.7596,58505.0
2019-08-06 12:20:00,95.18,95.25,94.97,95.03,68561.0,83.7596,83.8212,83.5748,83.6276,68561.0
2019-08-06 12:30:00,95.03,95.16,94.98,95.13,81375.0,83.6276,83.742,83.5836,83.7156,81375.0
2019-08-06 12:40:00,95.13,95.18,94.9,94.92,61026.0,83.7156,83.7596,83.5132,83.5308,61026.0
2019-08-06 12:50:00,94.91,94.93,94.66,94.85,79608.0,83.522,83.5396,83.302,83.4692,79608.0
2019-08-06 13:00:00,94.85,95.02,94.85,94.97,72324.0,83.4692,83.6188,83.4692,83.5748,72324.0
2019-08-06 13:10:00,94.97,95.02,94.89,95.01,51091.0,83.5748,83.6188,83.5044,83.61,51091.0
2019-08-06 13:20:00,95.01,95.27,94.96,95.21,79070.0,83.61,83.8388,83.566,83.786,79070.0
2019-08-06 13:30:00,95.21,95.32,95.17,95.31,87378.0,83.786,83.8828,83.7508,83.874,87378.0
2019-08-06 13:40:00,95.31,95.36,95.25,95.33,59419.0,83.874,83.918,83.8212,83.8916,59419.0
2019-08-06 13:50:00,95.33,95.38,95.21,95.28,76449.0,83.8916,83.9356,83.786,83.8476,76449.0
2019-08-06 14:00:00,95.27,95.28,95.09,95.16,55493.0,83.8388,83.8476,83.6804,83.742,55493.0
2019-08-06 14:10:00,95.18,95.57,95.16,95.55,155239.0,83.7596,84.1028,83.742,84.0852,155239.0
2019-08-06 14:20:00,95.55,95.64,95.51,95.6,72645.0,84.0852,84.1644,84.05,84.1292,72645.0
2019-08-06 14:30:00,95.6,95.69,95.46,95.49,79042.0,84.1292,84.2084,84.006,84.0324,79042.0
2019-08-06 14:40:00,95.48,95.64,95.44,95.48,73333.0,84.0236,84.1644,83.9884,84.0236,73333.0
2019-08-06 14:50:00,95.51,95.54,95.31,95.34,93027.0,84.05,84.0764,83.874,83.9004,93027.0
2019-08-06 15:00:00,95.36,95.4,95.27,95.28,82864.0,83.918,83.9532,83.8388,83.8476,82864.0
2019-08-06 15:10:00,95.27,95.44,95.25,95.44,79624.0,83.8388,83.9884,83.8212,83.9884,79624.0
2019-08-06 15:20:00,95.44,95.5,95.32,95.37,96764.0,83.9884,84.0412,83.8828,83.9268,96764.0
2019-08-06 15:30:00,95.36,95.37,95.21,95.29,132072.0,83.918,83.9268,83.786,83.8564,132072.0
2019-08-06 15:40:00,95.3,95.46,95.28,95.39,168385.0,83.8652,84.006,83.8476,83.9444,168385.0
2019-08-06 15:50:00,95.39,95.47,95.25,95.31,364178.0,83.9444,84.0148,83.8212,83.874,364178.0
2019-08-07 09:30:00,94.6,94.8,94.31,94.66,357225.0,83.5639,83.7406,83.3077,83.6169,357225.0
2019-08-07 09:40:00,94.67,94.71,94.17,94.34,248236.0,83.6257,83.6611,83.1841,83.3342,248236.0
2019-08-07 09:50:00,94.31,94.73,94.27,94.5,156246.0,83.3077,83.6787,83.2724,83.4756,156246.0
2019-08-07 10:00:00,94.53,94.76,94.33,94.73,114439.0,83.5021,83.7052,83.3254,83.6787,114439.0
2019-08-07 10:10:00,94.76,95.01,94.66,94.8,110884.0,83.7052,83.9261,83.6169,83.7406,110884.0
2019-08-07 10:20:00,94.8,94.87,94.56,94.66,81202.0,83.7406,83.8024,83.5286,83.6169,81202.0
2019-08-07 10:30:00,94.67,95.01,94.66,94.87,88014.0,83.6257,83.9261,83.6169,83.8024,88014.0
2019-08-07 10:40:00,94.86,94.95,94.72,94.94,95414.0,83.7936,83.8731,83.6699,83.8642,95414.0
2019-08-07 10:50:00,94.93,95.16,94.89,95.13,72298.0,83.8554,84.0586,83.8201,84.0321,72298.0
2019-08-07 11:00:00,95.1,95.2,94.9,95.03,135121.0,84.0056,84.0939,83.8289,83.9437,135121.0
2019-08-07 11:10:00,95.04,95.33,95.01,95.09,114535.0,83.9526,84.2087,83.9261,83.9967,114535.0
2019-08-07 11:20:00,95.08,95.15,94.84,94.92,80449.0,83.9879,84.0497,83.7759,83.8466,80449.0
2019-08-07 11:30:00,94.92,94.96,94.78,94.95,92277.0,83.8466,83.8819,83.7229,83.8731,92277.0
2019-08-07 11:40:00,94.97,95.05,94.79,94.87,86398.0,83.8907,83.9614,83.7317,83.8024,86398.0
2019-08-07 11:50:00,94.86,95.14,94.85,95.01,102185.0,83.7936,84.0409,83.7847,83.9261,102185.0
2019-08-07 12:00:00,95.03,95.06,94.69,94.72,117521.0,83.9437,83.9702,83.6434,83.6699,117521.0
2019-08-07 12:10:00,94.74,94.84,94.59,94.72,77212.0,83.6876,83.7759,83.5551,83.6699,77212.0
2019-08-07 12:20:00,94.71,94.71,94.52,94.68,75745.0,83.6611,83.6611,83.4932,83.6346,75745.0
2019-08-07 12:30:00,94.68,95.03,94.62,95.03,59411.0,83.6346,83.9437,83.5816,83.9437,59411.0
2019-08-07 12:40:00,95.03,95.22,95.0,95.1,67320.0,83.9437,84.1116,83.9172,84.0056,67320.0
2019-08-07 12:50:00,95.1,95.25,95.1,95.23,82570.0,84.0056,84.1381,84.0056,84.1204,82570.0
2019-08-07 13:00:00,95.23,95.29,95.13,95.29,87718.0,84.1204,84.1734,84.0321,84.1734,87718.0
2019-08-07 13:10:00,95.28,95.32,95.2,95.26,63087.0,84.1646,84.1999,84.0939,84.1469,63087.0
2019-08-07 13:20:00,95.25,95.31,95.15,95.2,50340.0,84.1381,84.1911,84.0497,84.0939,50340.0
2019-08-07 13:30:00,95.21,95.52,95.21,95.5,67494.0,84.1027,84.3766,84.1027,84.3589,67494.0
2019-08-07 13:40:00,95.52,95.64,95.52,95.63,71501.0,84.3766,84.4826,84.3766,84.4737,71501.0
2019-08-07 13:50:00,95.63,95.7,95.35,95.36,90537.0,84.4737,84.5356,84.2264,84.2352,90537.0
2019-08-07 14:00:00,95.36,95.57,95.36,95.53,68966.0,84.2352,84.4207,84.2352,84.3854,68966.0
2019-08-07 14:10:00,95.53,95.56,95.16,95.2,105951.0,84.3854,84.4119,84.0586,84.0939,105951.0
2019-08-07 14:20:00,95.19,95.41,95.19,95.39,68780.0,84.0851,84.2794,84.0851,84.2617,68780.0
2019-08-07 14:30:00,95.38,95.47,95.31,95.36,66422.0,84.2529,84.3324,84.1911,84.2352,66422.0
2019-08-07 14:40:00,95.35,95.59,95.32,95.4,134239.0,84.2264,84.4384,84.1999,84.2706,134239.0
2019-08-07 14:50:00,95.41,95.51,95.3,95.42,123043.0,84.2794,84.3677,84.1822,84.2882,123043.0
2019-08-07 15:00:00,95.42,95.44,95.22,95.27,98740.0,84.2882,84.3059,84.1116,84.1557,98740.0
2019-08-07 15:10:00,95.26,95.42,95.2,95.4,105050.0,84.1469,84.2882,84.0939,84.2706,105050.0
2019-08-07 15:20:00,95.4,95.43,95.29,95.39,122198.0,84.2706,84.2971,84.1734,84.2617,122198.0
2019-08-07 15:30:00,95.39,95.62,95.38,95.55,134287.0,84.2617,84.4649,84.2529,84.4031,134287.0
2019-08-07 15:40:00,95.54,95.59,95.21,95.24,147993.0,84.3942,84.4384,84.1027,84.1292,147993.0
2019-08-07 15:50:00,95.24,95.39,95.13,95.19,344960.0,84.1292,84.2617,84.0321,84.0851,344960.0
2019-08-08 09:30:00,95.28,95.28,94.53,94.56,453187.0,84.1646,84.1646,83.5021,83.5286,453187.0
2019-08-08 09:40:00,94.55,94.91,94.43,94.88,223524.0,83.5197,83.8377,83.4137,83.8112,223524.0
2019-08-08 09:50:00,94.86,95.03,94.6,94.95,96185.0,83.7936,83.9437,83.5639,83.8731,96185.0
2019-08-08 10:00:00,94.96,95.12,94.85,95.03,167836.0,83.8819,84.0232,83.7847,83.9437,167836.0
2019-08-08 10:10:00,95.04,95.22,94.95,95.22,114107.0,83.9526,84.1116,83.8731,84.1116,114107.0
2019-08-08 10:20:00,95.23,95.48,95.19,95.47,89388.0,84.1204,84.3412,84.0851,84.3324,89388.0
2019-08-08 10:30:00,95.47,95.48,95.15,95.16,153996.0,84.3324,84.3412,84.0497,84.0586,153996.0
2019-08-08 10:40:00,95.16,95.23,95.08,95.14,77916.0,84.0586,84.1204,83.9879,84.0409,77916.0
2019-08-08 10:50:00,95.16,95.42,95.16,95.33,95474.0,84.0586,84.2882,84.0586,84.2087,95474.0
2019-08-08 11:00:00,95.33,95.4,95.14,95.17,120388.0,84.2087,84.2706,84.0409,84.0674,120388.0
2019-08-08 11:10:00,95.17,95.3,95.15,95.29,94287.0,84.0674,84.1822,84.0497,84.1734,94287.0
2019-08-08 11:20:00,95.29,95.44,95.27,95.38,140574.0,84.1734,84.3059,84.1557,84.2529,140574.0
2019-08-08 11:30:00,95.38,95.58,95.37,95.54,344485.0,84.2529,84.4296,84.2441,84.3942,344485.0
2019-08-08 11:40:00,95.55,95.73,95.41,95.61,429524.0,84.4031,84.5621,84.2794,84.4561,429524.0
2019-08-08 11:50:00,95.62,95.78,95.61,95.71,98008.0,84.4649,84.6062,84.4561,84.5444,98008.0
2019-08-08 12:00:00,95.72,95.79,95.68,95.73,96579.0,84.5532,84.6151,84.5179,84.5621,96579.0
2019-08-08 12:10:00,95.74,95.84,95.68,95.82,85417.0,84.5709,84.6592,84.5179,84.6416,85417.0
2019-08-08 12:20:00,95.83,95.92,95.81,95.85,81634.0,84.6504,84.7299,84.6327,84.6681,81634.0
2019-08-08 12:30:00,95.86,95.97,95.86,95.87,122224.0,84.6769,84.7741,84.6769,84.6857,122224.0
2019-08-08 12:40:00,95.87,96.03,95.87,96.03,103638.0,84.6857,84.8271,84.6857,84.8271,103638.0
2019-08-08 12:50:00,96.04,96.14,96.03,96.11,123800.0,84.8359,84.9242,84.8271,84.8977,123800.0
2019-08-08 13:00:00,96.11,96.19,96.1,96.11,160001.0,84.8977,84.9684,84.8889,84.8977,160001.0
2019-08-08 13:10:00,96.11,96.16,96.08,96.08,69386.0,84.8977,84.9419,84.8712,84.8712,69386.0
2019-08-08 13:20:00,96.09,96.21,96.08,96.1,85205.0,84.8801,84.9861,84.8712,84.8889,85205.0
2019-08-08 13:30:00,96.11,96.24,96.08,96.17,110653.0,84.8977,85.0126,84.8712,84.9507,110653.0
2019-08-08 13:40:00,96.17,96.26,96.17,96.25,74354.0,84.9507,85.0302,84.9507,85.0214,74354.0
2019-08-08 13:50:00,96.25,96.42,96.23,96.33,89402.0,85.0214,85.1716,85.0037,85.0921,89402.0
2019-08-08 14:00:00,96.34,96.35,96.23,96.27,80839.0,85.1009,85.1097,85.0037,85.0391,80839.0
2019-08-08 14:10:00,96.27,96.34,96.18,96.18,72751.0,85.0391,85.1009,84.9596,84.9596,72751.0
2019-08-08 14:20:00,96.19,96.21,95.89,95.92,103644.0,84.9684,84.9861,84.7034,84.7299,103644.0
2019-08-08 14:30:00,95.92,96.14,95.91,96.14,65188.0,84.7299,84.9242,84.7211,84.9242,65188.0
2019-08-08 14:40:00,96.14,96.21,96.03,96.06,56563.0,84.9242,84.9861,84.8271,84.8536,56563.0
2019-08-08 14:50:00,96.07,96.2,96.06,96.15,52164.0,84.8624,84.9772,84.8536,84.9331,52164.0
2019-08-08 15:00:00,96.14,96.25,96.11,96.22,59506.0,84.9242,85.0214,84.8977,84.9949,59506.0
2019-08-08 15:10:00,96.21,96.21,96.01,96.04,96037.0,84.9861,84.9861,84.8094,84.8359,96037.0
2019-08-08 15:20:00,96.05,96.11,95.99,96.02,80433.0,84.8447,84.8977,84.7917,84.8182,80433.0
2019-08-08 15:30:00,96.02,96.19,95.99,96.17,143927.0,84.8182,84.9684,84.7917,84.9507,143927.0
2019-08-08 15:40:00,96.17,96.38,96.15,96.25,203402.0,84.9507,85.1362,84.9331,85.0214,203402.0
2019-08-08 15:50:00,96.25,96.31,96.03,96.28,400990.0,85.0214,85.0744,84.8271,85.0479,400990.0
2019-08-09 09:30:00,96.15,96.84,96.04,96.75,249444.0,84.9331,85.5426,84.8359,85.4631,249444.0
2019-08-09 09:40:00,96.75,96.77,96.41,96.52,109575.0,85.4631,85.4807,85.1627,85.2599,109575.0
2019-08-09 09:50:00,96.53,96.67,96.43,96.54,99566.0,85.2687,85.3924,85.1804,85.2776,99566.0
2019-08-09 10:00:00,96.57,96.64,96.24,96.34,100871.0,85.3041,85.3659,85.0126,85.1009,100871.0
2019-08-09 10:10:00,96.36,96.46,96.05,96.09,79213.0,85.1186,85.2069,84.8447,84.8801,79213.0
2019-08-09 10:20:00,96.08,96.24,95.85,96.15,81904.0,84.8712,85.0126,84.6681,84.9331,81904.0
2019-08-09 10:30:00,96.17,96.22,95.89,95.92,68318.0,84.9507,84.9949,84.7034,84.7299,68318.0
2019-08-09 10:40:00,95.92,95.93,95.69,95.83,70840.0,84.7299,84.7387,84.5267,84.6504,70840.0
2019-08-09 10:50:00,95.84,96.17,95.84,96.12,73503.0,84.6592,84.9507,84.6592,84.9066,73503.0
2019-08-09 11:00:00,96.13,96.19,95.85,95.85,60688.0,84.9154,84.9684,84.6681,84.6681,60688.0
2019-08-09 11:10:00,95.84,95.97,95.77,95.92,64828.0,84.6592,84.7741,84.5974,84.7299,64828.0
2019-08-09 11:20:00,95.92,95.94,95.42,95.44,102658.0,84.7299,84.7476,84.2882,84.3059,102658.0
2019-08-09 11:30:00,95.44,95.67,95.42,95.61,84212.0,84.3059,84.5091,84.2882,84.4561,84212.0
2019-08-09 11:40:00,95.63,95.69,95.5,95.65,51967.0,84.4737,84.5267,84.3589,84.4914,51967.0
2019-08-09 11:50:00,95.67,95.67,95.5,95.56,87628.0,84.5091,84.5091,84.3589,84.4119,87628.0
2019-08-09 12:00:00,95.55,95.68,95.47,95.63,76040.0,84.4031,84.5179,84.3324,84.4737,76040.0
2019-08-09 12:10:00,95.62,95.67,95.49,95.5,43526.0,84.4649,84.5091,84.3501,84.3589,43526.0
2019-08-09 12:20:00,95.49,95.72,95.47,95.67,75006.0,84.3501,84.5532,84.3324,84.5091,75006.0
2019-08-09 12:30:00,95.67,95.86,95.63,95.85,82126.0,84.5091,84.6769,84.4737,84.6681,82126.0
2019-08-09 12:40:00,95.85,95.99,95.78,95.99,56284.0,84.6681,84.7917,84.6062,84.7917,56284.0
2019-08-09 12:50:00,95.99,96.46,95.99,96.22,94453.0,84.7917,85.2069,84.7917,84.9949,94453.0
2019-08-09 13:00:00,96.21,96.4,96.21,96.37,50801.0,84.9861,85.1539,84.9861,85.1274,50801.0
2019-08-09 13:10:00,96.37,96.58,96.31,96.53,94755.0,85.1274,85.3129,85.0744,85.2687,94755.0
2019-08-09 13:20:00,96.53,96.74,96.53,96.63,71364.0,85.2687,85.4542,85.2687,85.3571,71364.0
2019-08-09 13:30:00,96.64,96.8,96.63,96.75,64232.0,85.3659,85.5072,85.3571,85.4631,64232.0
2019-08-09 13:40:00,96.75,96.77,96.61,96.68,53797.0,85.4631,85.4807,85.3394,85.4012,53797.0
2019-08-09 13:50:00,96.67,96.74,96.55,96.59,45564.0,85.3924,85.4542,85.2864,85.3217,45564.0
2019-08-09 14:00:00,96.59,96.65,96.48,96.63,66667.0,85.3217,85.3747,85.2246,85.3571,66667.0
2019-08-09 14:10:00,96.64,96.65,96.55,96.64,70944.0,85.3659,85.3747,85.2864,85.3659,70944.0
2019-08-09 14:20:00,96.65,96.78,96.58,96.71,69165.0,85.3747,85.4896,85.3129,85.4277,69165.0
2019-08-09 14:30:00,96.71,96.82,96.54,96.58,65466.0,85.4277,85.5249,85.2776,85.3129,65466.0
2019-08-09 14:40:00,96.57,96.66,96.5,96.54,55769.0,85.3041,85.3836,85.2422,85.2776,55769.0
2019-08-09 14:50:00,96.54,96.62,96.49,96.5,67686.0,85.2776,85.3482,85.2334,85.2422,67686.0
2019-08-09 15:00:00,96.51,96.79,96.47,96.77,88588.0,85.2511,85.4984,85.2157,85.4807,88588.0
2019-08-09 15:10:00,96.77,96.8,96.57,96.63,62490.0,85.4807,85.5072,85.3041,85.3571,62490.0
2019-08-09 15:20:00,96.63,96.69,96.58,96.62,62040.0,85.3571,85.4101,85.3129,85.3482,62040.0
2019-08-09 15:30:00,96.62,96.75,96.6,96.69,92398.0,85.3482,85.4631,85.3306,85.4101,92398.0
2019-08-09 15:40:00,96.68,96.7,96.53,96.55,110934.0,85.4012,85.4189,85.2687,85.2864,110934.0
2019-08-09 15:50:00,96.54,96.59,96.17,96.3,336411.0,85.2776,85.3217,84.9507,85.0656,336411.0
2019-08-12 09:30:00,95.78,95.89,95.25,95.72,247037.0,84.6062,84.7034,84.1381,84.5532,247037.0
2019-08-12 09:40:00,95.72,95.73,95.39,95.42,99897.0,84.5532,84.5621,84.2617,84.2882,99897.0
2019-08-12 09:50:00,95.43,95.54,95.28,95.37,113524.0,84.2971,84.3942,84.1646,84.2441,113524.0
2019-08-12 10:00:00,95.38,95.56,95.32,95.55,131701.0,84.2529,84.4119,84.1999,84.4031,131701.0
2019-08-12 10:10:00,95.54,95.83,95.48,95.83,169791.0,84.3942,84.6504,84.3412,84.6504,169791.0
2019-08-12 10:20:00,95.84,96.02,95.8,95.89,105684.0,84.6592,84.8182,84.6239,84.7034,105684.0
2019-08-12 10:30:00,95.89,95.94,95.72,95.77,83781.0,84.7034,84.7476,84.5532,84.5974,83781.0
2019-08-12 10:40:00,95.78,95.81,95.31,95.38,71268.0,84.6062,84.6327,84.1911,84.2529,71268.0
2019-08-12 10:50:00,95.38,95.51,95.33,95.43,61077.0,84.2529,84.3677,84.2087,84.2971,61077.0
2019-08-12 11:00:00,95.44,95.46,94.96,94.98,147675.0,84.3059,84.3236,83.8819,83.8996,147675.0
2019-08-12 11:10:00,94.98,95.04,94.78,95.04,228657.0,83.8996,83.9526,83.7229,83.9526,228657.0
2019-08-12 11:20:00,95.06,95.34,95.06,95.25,86580.0,83.9702,84.2176,83.9702,84.1381,86580.0
2019-08-12 11:30:00,95.25,95.32,95.09,95.18,70958.0,84.1381,84.1999,83.9967,84.0762,70958.0
2019-08-12 11:40:00,95.17,95.5,95.16,95.47,87446.0,84.0674,84.3589,84.0586,84.3324,87446.0
2019-08-12 11:50:00,95.47,95.53,95.4,95.4,61891.0,84.3324,84.3854,84.2706,84.2706,61891.0
2019-08-12 12:00:00,95.39,95.47,95.28,95.46,49990.0,84.2617,84.3324,84.1646,84.3236,49990.0
2019-08-12 12:10:00,95.46,95.56,95.43,95.55,54188.0,84.3236,84.4119,84.2971,84.4031,54188.0
2019-08-12 12:20:00,95.56,95.64,95.48,95.62,59980.0,84.4119,84.4826,84.3412,84.4649,59980.0
2019-08-12 12:30:00,95.61,95.74,95.6,95.67,44799.0,84.4561,84.5709,84.4472,84.5091,44799.0
2019-08-12 12:40:00,95.67,95.68,95.45,95.57,61931.0,84.5091,84.5179,84.3147,84.4207,61931.0
2019-08-12 12:50:00,95.56,95.6,95.35,95.42,45841.0,84.4119,84.4472,84.2264,84.2882,45841.0
2019-08-12 13:00:00,95.41,95.45,95.3,95.33,55940.0,84.2794,84.3147,84.1822,84.2087,55940.0
2019-08-12 13:10:00,95.31,95.39,95.13,95.18,99613.0,84.1911,84.2617,84.0321,84.0762,99613.0
2019-08-12 13:20:00,95.17,95.34,95.17,95.28,44975.0,84.0674,84.2176,84.0674,84.1646,44975.0
2019-08-12 13:30:00,95.29,95.38,95.19,95.21,53481.0,84.1734,84.2529,84.0851,84.1027,53481.0
2019-08-12 13:40:00,95.22,95.29,94.98,95.0,74508.0,84.1116,84.1734,83.8996,83.9172,74508.0
2019-08-12 13:50:00,95.01,95.01,94.85,94.89,107914.0,83.9261,83.9261,83.7847,83.8201,107914.0
2019-08-12 14:00:00,94.87,94.92,94.77,94.78,88796.0,83.8024,83.8466,83.7141,83.7229,88796.0
2019-08-12 14:10:00,94.78,94.84,94.62,94.63,164093.0,83.7229,83.7759,83.5816,83.5904,164093.0
2019-08-12 14:20:00,94.63,94.63,94.46,94.49,97501.0,83.5904,83.5904,83.4402,83.4667,97501.0
2019-08-12 14:30:00,94.49,94.6,94.47,94.53,114624.0,83.4667,83.5639,83.4491,83.5021,114624.0
2019-08-12 14:40:00,94.53,94.53,94.37,94.38,137791.0,83.5021,83.5021,83.3607,83.3696,137791.0
2019-08-12 14:50:00,94.39,94.47,94.3,94.39,136706.0,83.3784,83.4491,83.2989,83.3784,136706.0
2019-08-12 15:00:00,94.39,94.69,94.36,94.59,109394.0,83.3784,83.6434,83.3519,83.5551,109394.0
2019-08-12 15:10:00,94.58,94.77,94.57,94.75,124296.0,83.5462,83.7141,83.5374,83.6964,124296.0
2019-08-12 15:20:00,94.75,94.78,94.61,94.73,93159.0,83.6964,83.7229,83.5727,83.6787,93159.0
2019-08-12 15:30:00,94.74,94.93,94.73,94.93,123389.0,83.6876,83.8554,83.6787,83.8554,123389.0
2019-08-12 15:40:00,94.94,95.01,94.82,94.83,117544.0,83.8642,83.9261,83.7582,83.7671,117544.0
2019-08-12 15:50:00,94.83,94.95,94.82,94.9,251139.0,83.7671,83.8731,83.7582,83.8289,251139.0
2019-08-13 09:30:00,94.52,94.98,94.42,94.43,295593.0,83.4932,83.8996,83.4049,83.4137,295593.0
2019-08-13 09:40:00,94.41,95.15,94.21,94.88,396327.0,83.3961,84.0497,83.2194,83.8112,396327.0
2019-08-13 09:50:00,94.91,95.12,94.61,94.83,252759.0,83.8377,84.0232,83.5727,83.7671,252759.0
2019-08-13 10:00:00,94.79,94.99,94.57,94.68,206995.0,83.7317,83.9084,83.5374,83.6346,206995.0
2019-08-13 10:10:00,94.69,95.37,94.62,95.36,196563.0,83.6434,84.2441,83.5816,84.2352,196563.0
2019-08-13 10:20:00,95.37,95.6,95.06,95.41,166927.0,84.2441,84.4472,83.9702,84.2794,166927.0
2019-08-13 10:30:00,95.42,95.52,95.23,95.48,134637.0,84.2882,84.3766,84.1204,84.3412,134637.0
2019-08-13 10:40:00,95.49,95.65,95.36,95.36,127253.0,84.3501,84.4914,84.2352,84.2352,127253.0
2019-08-13 10:50:00,95.37,95.45,95.28,95.3,84571.0,84.2441,84.3147,84.1646,84.1822,84571.0
2019-08-13 11:00:00,95.29,95.51,95.21,95.49,95153.0,84.1734,84.3677,84.1027,84.3501,95153.0
2019-08-13 11:10:00,95.49,95.56,95.0,95.02,135533.0,84.3501,84.4119,83.9172,83.9349,135533.0
2019-08-13 11:20:00,95.05,95.09,94.84,95.02,140207.0,83.9614,83.9967,83.7759,83.9349,140207.0
2019-08-13 11:30:00,95.01,95.05,94.87,95.01,84908.0,83.9261,83.9614,83.8024,83.9261,84908.0
2019-08-13 11:40:00,95.01,95.21,94.98,95.06,86358.0,83.9261,84.1027,83.8996,83.9702,86358.0
2019-08-13 11:50:00,95.06,95.32,95.03,95.3,67282.0,83.9702,84.1999,83.9437,84.1822,67282.0
2019-08-13 12:00:00,95.3,95.36,95.14,95.24,76336.0,84.1822,84.2352,84.0409,84.1292,76336.0
2019-08-13 12:10:00,95.24,95.4,95.19,95.36,87244.0,84.1292,84.2706,84.0851,84.2352,87244.0
2019-08-13 12:20:00,95.36,95.42,95.32,95.33,68383.0,84.2352,84.2882,84.1999,84.2087,68383.0
2019-08-13 12:30:00,95.33,95.38,95.22,95.25,79312.0,84.2087,84.2529,84.1116,84.1381,79312.0
2019-08-13 12:40:00,95.25,95.33,95.19,95.27,42364.0,84.1381,84.2087,84.0851,84.1557,42364.0
2019-08-13 12:50:00,95.26,95.32,95.14,95.23,51184.0,84.1469,84.1999,84.0409,84.1204,51184.0
2019-08-13 13:00:00,95.23,95.23,95.04,95.06,116710.0,84.1204,84.1204,83.9526,83.9702,116710.0
2019-08-13 13:10:00,95.06,95.27,94.96,95.08,194544.0,83.9702,84.1557,83.8819,83.9879,194544.0
2019-08-13 13:20:00,95.08,95.25,95.04,95.2,134318.0,83.9879,84.1381,83.9526,84.0939,134318.0
2019-08-13 13:30:00,95.19,95.39,95.14,95.36,153641.0,84.0851,84.2617,84.0409,84.2352,153641.0
2019-08-13 13:40:00,95.36,95.59,95.32,95.59,116881.0,84.2352,84.4384,84.1999,84.4384,116881.0
2019-08-13 13:50:00,95.59,95.83,95.55,95.78,231179.0,84.4384,84.6504,84.4031,84.6062,231179.0
2019-08-13 14:00:00,95.79,95.95,95.73,95.94,136502.0,84.6151,84.7564,84.5621,84.7476,136502.0
2019-08-13 14:10:00,95.95,96.07,95.92,96.06,132605.0,84.7564,84.8624,84.7299,84.8536,132605.0
2019-08-13 14:20:00,96.05,96.3,96.01,96.3,186421.0,84.8447,85.0656,84.8094,85.0656,186421.0
2019-08-13 14:30:00,96.3,96.38,96.07,96.19,190829.0,85.0656,85.1362,84.8624,84.9684,190829.0
2019-08-13 14:40:00,96.2,96.38,96.19,96.33,118538.0,84.9772,85.1362,84.9684,85.0921,118538.0
2019-08-13 14:50:00,96.33,96.42,96.29,96.37,152065.0,85.0921,85.1716,85.0567,85.1274,152065.0
2019-08-13 15:00:00,96.37,96.37,96.11,96.25,164164.0,85.1274,85.1274,84.8977,85.0214,164164.0
2019-08-13 15:10:00,96.24,96.39,96.16,96.38,133237.0,85.0126,85.1451,84.9419,85.1362,133237.0
2019-08-13 15:20:00,96.38,96.43,96.3,96.41,172781.0,85.1362,85.1804,85.0656,85.1627,172781.0
2019-08-13 15:30:00,96.41,96.45,96.32,96.42,211670.0,85.1627,85.1981,85.0832,85.1716,211670.0
2019-08-13 15:40:00,96.43,96.47,96.33,96.47,298434.0,85.1804,85.2157,85.0921,85.2157,298434.0
2019-08-13 15:50:00,96.46,96.67,96.44,96.63,735678.0,85.2069,85.3924,85.1892,85.3571,735678.0
2019-08-14 09:30:00,95.9,97.03,95.65,96.88,547022.0,84.7122,85.7104,84.4914,85.5779,547022.0
2019-08-14 09:40:00,96.87,96.87,96.23,96.28,300423.0,85.5691,85.5691,85.0037,85.0479,300423.0
2019-08-14 09:50:00,96.27,96.69,96.17,96.69,172200.0,85.0391,85.4101,84.9507,85.4101,172200.0
2019-08-14 10:00:00,96.66,96.79,96.49,96.79,171507.0,85.3836,85.4984,85.2334,85.4984,171507.0
2019-08-14 10:10:00,96.78,96.84,96.53,96.58,150851.0,85.4896,85.5426,85.2687,85.3129,150851.0
2019-08-14 10:20:00,96.58,96.8,96.58,96.73,151094.0,85.3129,85.5072,85.3129,85.4454,151094.0
2019-08-14 10:30:00,96.73,96.74,96.26,96.32,164086.0,85.4454,85.4542,85.0302,85.0832,164086.0
2019-08-14 10:40:00,96.32,96.52,96.27,96.31,147343.0,85.0832,85.2599,85.0391,85.0744,147343.0
2019-08-14 10:50:00,96.29,96.56,96.25,96.3,135557.0,85.0567,85.2952,85.0214,85.0656,135557.0
2019-08-14 11:00:00,96.29,96.38,96.16,96.2,165902.0,85.0567,85.1362,84.9419,84.9772,165902.0
2019-08-14 11:10:00,96.21,96.24,95.89,95.97,174308.0,84.9861,85.0126,84.7034,84.7741,174308.0
2019-08-14 11:20:00,95.99,96.19,95.98,96.03,181285.0,84.7917,84.9684,84.7829,84.8271,181285.0
2019-08-14 11:30:00,96.03,96.18,95.97,96.01,123150.0,84.8271,84.9596,84.7741,84.8094,123150.0
2019-08-14 11:40:00,96.02,96.03,95.74,95.89,109596.0,84.8182,84.8271,84.5709,84.7034,109596.0
2019-08-14 11:50:00,95.89,96.03,95.84,95.92,101495.0,84.7034,84.8271,84.6592,84.7299,101495.0
2019-08-14 12:00:00,95.92,95.92,95.72,95.78,93676.0,84.7299,84.7299,84.5532,84.6062,93676.0
2019-08-14 12:10:00,95.77,95.83,95.66,95.71,113257.0,84.5974,84.6504,84.5002,84.5444,113257.0
2019-08-14 12:20:00,95.72,95.73,95.55,95.64,78143.0,84.5532,84.5621,84.4031,84.4826,78143.0
2019-08-14 12:30:00,95.64,95.78,95.63,95.69,90350.0,84.4826,84.6062,84.4737,84.5267,90350.0
2019-08-14 12:40:00,95.69,95.71,95.47,95.49,98602.0,84.5267,84.5444,84.3324,84.3501,98602.0
2019-08-14 12:50:00,95.5,95.51,95.23,95.31,124215.0,84.3589,84.3677,84.1204,84.1911,124215.0
2019-08-14 13:00:00,95.31,95.4,95.17,95.25,120606.0,84.1911,84.2706,84.0674,84.1381,120606.0
2019-08-14 13:10:00,95.26,95.37,95.21,95.26,101661.0,84.1469,84.2441,84.1027,84.1469,101661.0
2019-08-14 13:20:00,95.27,95.65,95.24,95.54,133382.0,84.1557,84.4914,84.1292,84.3942,133382.0
2019-08-14 13:30:00,95.53,95.84,95.52,95.8,126194.0,84.3854,84.6592,84.3766,84.6239,126194.0
2019-08-14 13:40:00,95.81,95.84,95.74,95.79,114177.0,84.6327,84.6592,84.5709,84.6151,114177.0
2019-08-14 13:50:00,95.79,95.88,95.7,95.74,81348.0,84.6151,84.6946,84.5356,84.5709,81348.0
2019-08-14 14:00:00,95.74,95.82,95.69,95.79,97286.0,84.5709,84.6416,84.5267,84.6151,97286.0
2019-08-14 14:10:00,95.8,95.92,95.74,95.9,108845.0,84.6239,84.7299,84.5709,84.7122,108845.0
2019-08-14 14:20:00,95.89,95.89,95.61,95.62,92088.0,84.7034,84.7034,84.4561,84.4649,92088.0
2019-08-14 14:30:00,95.63,95.68,95.42,95.44,89131.0,84.4737,84.5179,84.2882,84.3059,89131.0
2019-08-14 14:40:00,95.44,95.51,95.28,95.37,112812.0,84.3059,84.3677,84.1646,84.2441,112812.0
2019-08-14 14:50:00,95.37,95.57,95.35,95.43,101469.0,84.2441,84.4207,84.2264,84.2971,101469.0
2019-08-14 15:00:00,95.42,95.79,95.38,95.7,122379.0,84.2882,84.6151,84.2529,84.5356,122379.0
2019-08-14 15:10:00,95.68,95.76,95.4,95.4,126775.0,84.5179,84.5886,84.2706,84.2706,126775.0
2019-08-14 15:20:00,95.4,95.49,95.16,95.3,244314.0,84.2706,84.3501,84.0586,84.1822,244314.0
2019-08-14 15:30:00,95.3,95.3,95.0,95.19,224964.0,84.1822,84.1822,83.9172,84.0851,224964.0
2019-08-14 15:40:00,95.19,95.28,95.03,95.1,247043.0,84.0851,84.1646,83.9437,84.0056,247043.0
2019-08-14 15:50:00,95.1,95.34,94.87,94.91,712984.0,84.0056,84.2176,83.8024,83.8377,712984.0
2019-08-15 09:30:00,95.5,95.61,95.08,95.24,283750.0,84.3589,84.4561,83.9879,84.1292,283750.0
2019-08-15 09:40:00,95.23,95.88,94.98,95.79,143810.0,84.1204,84.6946,83.8996,84.6151,143810.0
2019-08-15 09:50:00,95.81,95.87,95.55,95.75,149205.0,84.6327,84.6857,84.4031,84.5797,149205.0
2019-08-15 10:00:00,95.74,96.14,95.71,96.12,170155.0,84.5709,84.9242,84.5444,84.9066,170155.0
2019-08-15 10:10:00,96.12,96.27,96.02,96.06,140696.0,84.9066,85.0391,84.8182,84.8536,140696.0
2019-08-15 10:20:00,96.05,96.14,95.75,95.75,131034.0,84.8447,84.9242,84.5797,84.5797,131034.0
2019-08-15 10:30:00,95.72,95.87,95.57,95.72,82233.0,84.5532,84.6857,84.4207,84.5532,82233.0
2019-08-15 10:40:00,95.71,96.01,95.64,95.91,80892.0,84.5444,84.8094,84.4826,84.7211,80892.0
2019-08-15 10:50:00,95.9,95.98,95.76,95.78,93428.0,84.7122,84.7829,84.5886,84.6062,93428.0
2019-08-15 11:00:00,95.77,95.82,95.3,95.39,84310.0,84.5974,84.6416,84.1822,84.2617,84310.0
2019-08-15 11:10:00,95.4,95.55,95.34,95.46,75970.0,84.2706,84.4031,84.2176,84.3236,75970.0
2019-08-15 11:20:00,95.46,95.71,95.37,95.69,71278.0,84.3236,84.5444,84.2441,84.5267,71278.0
2019-08-15 11:30:00,95.7,95.77,95.61,95.7,76425.0,84.5356,84.5974,84.4561,84.5356,76425.0
2019-08-15 11:40:00,95.68,95.69,95.47,95.5,71170.0,84.5179,84.5267,84.3324,84.3589,71170.0
2019-08-15 11:50:00,95.5,95.69,95.4,95.65,79708.0,84.3589,84.5267,84.2706,84.4914,79708.0
2019-08-15 12:00:00,95.66,95.75,95.48,95.68,76256.0,84.5002,84.5797,84.3412,84.5179,76256.0
2019-08-15 12:10:00,95.66,95.72,95.59,95.65,70288.0,84.5002,84.5532,84.4384,84.4914,70288.0
2019-08-15 12:20:00,95.65,95.68,95.41,95.44,61756.0,84.4914,84.5179,84.2794,84.3059,61756.0
2019-08-15 12:30:00,95.47,95.5,95.36,95.38,48221.0,84.3324,84.3589,84.2352,84.2529,48221.0
2019-08-15 12:40:00,95.36,95.41,95.23,95.25,55842.0,84.2352,84.2794,84.1204,84.1381,55842.0
2019-08-15 12:50:00,95.28,95.36,95.18,95.32,58924.0,84.1646,84.2352,84.0762,84.1999,58924.0
2019-08-15 13:00:00,95.31,95.44,95.28,95.41,53507.0,84.1911,84.3059,84.1646,84.2794,53507.0
2019-08-15 13:10:00,95.4,95.41,95.27,95.38,82203.0,84.2706,84.2794,84.1557,84.2529,82203.0
2019-08-15 13:20:00,95.38,95.41,95.19,95.21,58563.0,84.2529,84.2794,84.0851,84.1027,58563.0
2019-08-15 13:30:00,95.21,95.3,95.06,95.11,79830.0,84.1027,84.1822,83.9702,84.0144,79830.0
2019-08-15 13:40:00,95.12,95.15,94.86,94.94,85792.0,84.0232,84.0497,83.7936,83.8642,85792.0
2019-08-15 13:50:00,94.94,94.95,94.61,94.76,88725.0,83.8642,83.8731,83.5727,83.7052,88725.0
2019-08-15 14:00:00,94.77,94.99,94.66,94.94,107077.0,83.7141,83.9084,83.6169,83.8642,107077.0
2019-08-15 14:10:00,94.97,95.16,94.97,95.02,109700.0,83.8907,84.0586,83.8907,83.9349,109700.0
2019-08-15 14:20:00,95.01,95.35,95.0,95.32,77117.0,83.9261,84.2264,83.9172,84.1999,77117.0
2019-08-15 14:30:00,95.33,95.4,95.11,95.23,87871.0,84.2087,84.2706,84.0144,84.1204,87871.0
2019-08-15 14:40:00,95.24,95.45,95.22,95.36,75110.0,84.1292,84.3147,84.1116,84.2352,75110.0
2019-08-15 14:50:00,95.36,95.48,95.23,95.4,91513.0,84.2352,84.3412,84.1204,84.2706,91513.0
2019-08-15 15:00:00,95.4,95.71,95.4,95.71,97266.0,84.2706,84.5444,84.2706,84.5444,97266.0
2019-08-15 15:10:00,95.72,95.72,95.5,95.52,94244.0,84.5532,84.5532,84.3589,84.3766,94244.0
2019-08-15 15:20:00,95.51,95.56,95.33,95.38,75589.0,84.3677,84.4119,84.2087,84.2529,75589.0
2019-08-15 15:30:00,95.38,95.48,95.35,95.44,111789.0,84.2529,84.3412,84.2264,84.3059,111789.0
2019-08-15 15:40:00,95.45,95.68,95.38,95.62,160708.0,84.3147,84.5179,84.2529,84.4649,160708.0
2019-08-15 15:50:00,95.62,95.74,95.49,95.54,418934.0,84.4649,84.5709,84.3501,84.3942,418934.0
2019-08-16 09:30:00,96.15,96.47,95.96,96.16,491916.0,84.9331,85.2157,84.7652,84.9419,491916.0
2019-08-16 09:40:00,96.18,96.19,95.85,96.0,85325.0,84.9596,84.9684,84.6681,84.8006,85325.0
2019-08-16 09:50:00,96.03,96.19,95.96,96.17,71337.0,84.8271,84.9684,84.7652,84.9507,71337.0
2019-08-16 10:00:00,96.15,96.36,96.08,96.19,133661.0,84.9331,85.1186,84.8712,84.9684,133661.0
2019-08-16 10:10:00,96.2,96.26,96.03,96.23,67140.0,84.9772,85.0302,84.8271,85.0037,67140.0
2019-08-16 10:20:00,96.23,96.56,96.2,96.38,121249.0,85.0037,85.2952,84.9772,85.1362,121249.0
2019-08-16 10:30:00,96.38,96.41,96.29,96.3,69577.0,85.1362,85.1627,85.0567,85.0656,69577.0
2019-08-16 10:40:00,96.31,96.44,96.25,96.42,75979.0,85.0744,85.1892,85.0214,85.1716,75979.0
2019-08-16 10:50:00,96.44,96.58,96.43,96.57,88045.0,85.1892,85.3129,85.1804,85.3041,88045.0
2019-08-16 11:00:00,96.58,96.71,96.51,96.52,102646.0,85.3129,85.4277,85.2511,85.2599,102646.0
2019-08-16 11:10:00,96.53,96.56,96.39,96.43,75234.0,85.2687,85.2952,85.1451,85.1804,75234.0
2019-08-16 11:20:00,96.43,96.56,96.43,96.47,79394.0,85.1804,85.2952,85.1804,85.2157,79394.0
2019-08-16 11:30:00,96.47,96.54,96.37,96.43,65485.0,85.2157,85.2776,85.1274,85.1804,65485.0
2019-08-16 11:40:00,96.44,96.49,96.28,96.43,72953.0,85.1892,85.2334,85.0479,85.1804,72953.0
2019-08-16 11:50:00,96.43,96.52,96.37,96.38,53519.0,85.1804,85.2599,85.1274,85.1362,53519.0
2019-08-16 12:00:00,96.38,96.44,96.3,96.35,46885.0,85.1362,85.1892,85.0656,85.1097,46885.0
2019-08-16 12:10:00,96.34,96.4,96.21,96.26,53393.0,85.1009,85.1539,84.9861,85.0302,53393.0
2019-08-16 12:20:00,96.27,96.52,96.26,96.51,62119.0,85.0391,85.2599,85.0302,85.2511,62119.0
2019-08-16 12:30:00,96.51,96.59,96.47,96.5,47893.0,85.2511,85.3217,85.2157,85.2422,47893.0
2019-08-16 12:40:00,96.5,96.59,96.49,96.52,62071.0,85.2422,85.3217,85.2334,85.2599,62071.0
2019-08-16 12:50:00,96.53,96.55,96.47,96.49,38369.0,85.2687,85.2864,85.2157,85.2334,38369.0
2019-08-16 13:00:00,96.49,96.64,96.49,96.64,45805.0,85.2334,85.3659,85.2334,85.3659,45805.0
2019-08-16 13:10:00,96.62,96.7,96.6,96.67,58587.0,85.3482,85.4189,85.3306,85.3924,58587.0
2019-08-16 13:20:00,96.67,96.67,96.6,96.64,53293.0,85.3924,85.3924,85.3306,85.3659,53293.0
2019-08-16 13:30:00,96.65,96.69,96.59,96.59,42921.0,85.3747,85.4101,85.3217,85.3217,42921.0
2019-08-16 13:40:00,96.6,96.64,96.53,96.58,45325.0,85.3306,85.3659,85.2687,85.3129,45325.0
2019-08-16 13:50:00,96.58,96.6,96.54,96.55,53389.0,85.3129,85.3306,85.2776,85.2864,53389.0
2019-08-16 14:00:00,96.55,96.55,96.36,96.37,55665.0,85.2864,85.2864,85.1186,85.1274,55665.0
2019-08-16 14:10:00,96.36,96.49,96.35,96.49,40823.0,85.1186,85.2334,85.1097,85.2334,40823.0
2019-08-16 14:20:00,96.49,96.53,96.45,96.52,51971.0,85.2334,85.2687,85.1981,85.2599,51971.0
2019-08-16 14:30:00,96.52,96.59,96.38,96.39,58484.0,85.2599,85.3217,85.1362,85.1451,58484.0
2019-08-16 14:40:00,96.39,96.43,96.33,96.4,55611.0,85.1451,85.1804,85.0921,85.1539,55611.0
2019-08-16 14:50:00,96.4,96.58,96.4,96.56,47975.0,85.1539,85.3129,85.1539,85.2952,47975.0
2019-08-16 15:00:00,96.55,96.67,96.52,96.62,75799.0,85.2864,85.3924,85.2599,85.3482,75799.0
2019-08-16 15:10:00,96.61,96.68,96.56,96.66,62811.0,85.3394,85.4012,85.2952,85.3836,62811.0
2019-08-16 15:20:00,96.66,96.67,96.51,96.56,58871.0,85.3836,85.3924,85.2511,85.2952,58871.0
2019-08-16 15:30:00,96.57,96.57,96.44,96.55,81316.0,85.3041,85.3041,85.1892,85.2864,81316.0
2019-08-16 15:40:00,96.54,96.65,96.5,96.63,157810.0,85.2776,85.3747,85.2422,85.3571,157810.0
2019-08-16 15:50:00,96.63,96.83,96.48,96.51,435081.0,85.3571,85.5337,85.2246,85.2511,435081.0
2019-08-19 09:30:00,97.23,97.41,96.85,96.92,340287.0,85.8871,86.0461,85.5514,85.6132,340287.0
2019-08-19 09:40:00,96.91,96.93,96.45,96.56,203703.0,85.6044,85.6221,85.1981,85.2952,203703.0
2019-08-19 09:50:00,96.56,96.58,96.22,96.26,152931.0,85.2952,85.3129,84.9949,85.0302,152931.0
2019-08-19 10:00:00,96.26,96.67,96.23,96.53,116608.0,85.0302,85.3924,85.0037,85.2687,116608.0
2019-08-19 10:10:00,96.53,96.54,96.32,96.4,115864.0,85.2687,85.2776,85.0832,85.1539,115864.0
2019-08-19 10:20:00,96.39,96.57,96.35,96.5,72297.0,85.1451,85.3041,85.1097,85.2422,72297.0
2019-08-19 10:30:00,96.51,96.63,96.42,96.58,96110.0,85.2511,85.3571,85.1716,85.3129,96110.0
2019-08-19 10:40:00,96.59,96.84,96.59,96.82,82608.0,85.3217,85.5426,85.3217,85.5249,82608.0
2019-08-19 10:50:00,96.82,96.83,96.72,96.76,82330.0,85.5249,85.5337,85.4366,85.4719,82330.0
2019-08-19 11:00:00,96.76,96.97,96.73,96.82,105125.0,85.4719,85.6574,85.4454,85.5249,105125.0
2019-08-19 11:10:00,96.83,96.92,96.68,96.74,97705.0,85.5337,85.6132,85.4012,85.4542,97705.0
2019-08-19 11:20:00,96.75,96.9,96.71,96.8,103716.0,85.4631,85.5956,85.4277,85.5072,103716.0
2019-08-19 11:30:00,96.8,96.91,96.77,96.84,80927.0,85.5072,85.6044,85.4807,85.5426,80927.0
2019-08-19 11:40:00,96.83,96.89,96.79,96.89,79154.0,85.5337,85.5867,85.4984,85.5867,79154.0
2019-08-19 11:50:00,96.89,96.9,96.77,96.81,62418.0,85.5867,85.5956,85.4807,85.5161,62418.0
2019-08-19 12:00:00,96.81,96.82,96.72,96.79,61074.0,85.5161,85.5249,85.4366,85.4984,61074.0
2019-08-19 12:10:00,96.79,96.83,96.76,96.82,47582.0,85.4984,85.5337,85.4719,85.5249,47582.0
2019-08-19 12:20:00,96.83,96.98,96.81,96.94,67204.0,85.5337,85.6662,85.5161,85.6309,67204.0
2019-08-19 12:30:00,96.94,96.95,96.86,96.88,74856.0,85.6309,85.6397,85.5602,85.5779,74856.0
2019-08-19 12:40:00,96.88,97.03,96.86,96.98,83212.0,85.5779,85.7104,85.5602,85.6662,83212.0
2019-08-19 12:50:00,96.98,97.03,96.93,96.95,58785.0,85.6662,85.7104,85.6221,85.6397,58785.0
2019-08-19 13:00:00,96.95,96.97,96.93,96.95,56265.0,85.6397,85.6574,85.6221,85.6397,56265.0
2019-08-19 13:10:00,96.95,97.03,96.94,97.01,67030.0,85.6397,85.7104,85.6309,85.6927,67030.0
2019-08-19 13:20:00,97.01,97.05,96.94,97.01,71968.0,85.6927,85.7281,85.6309,85.6927,71968.0
2019-08-19 13:30:00,97.0,97.0,96.88,96.9,63201.0,85.6839,85.6839,85.5779,85.5956,63201.0
2019-08-19 13:40:00,96.91,96.97,96.88,96.97,71629.0,85.6044,85.6574,85.5779,85.6574,71629.0
2019-08-19 13:50:00,96.98,97.0,96.91,96.92,71336.0,85.6662,85.6839,85.6044,85.6132,71336.0
2019-08-19 14:00:00,96.91,96.96,96.86,96.94,154061.0,85.6044,85.6486,85.5602,85.6309,154061.0
2019-08-19 14:10:00,96.94,96.94,96.78,96.8,84342.0,85.6309,85.6309,85.4896,85.5072,84342.0
2019-08-19 14:20:00,96.78,96.86,96.77,96.86,52522.0,85.4896,85.5602,85.4807,85.5602,52522.0
2019-08-19 14:30:00,96.85,96.89,96.78,96.85,65150.0,85.5514,85.5867,85.4896,85.5514,65150.0
2019-08-19 14:40:00,96.86,96.98,96.86,96.98,92832.0,85.5602,85.6662,85.5602,85.6662,92832.0
2019-08-19 14:50:00,96.98,97.0,96.86,96.87,97751.0,85.6662,85.6839,85.5602,85.5691,97751.0
2019-08-19 15:00:00,96.88,96.99,96.83,96.97,80755.0,85.5779,85.6751,85.5337,85.6574,80755.0
2019-08-19 15:10:00,96.96,97.01,96.89,96.94,103339.0,85.6486,85.6927,85.5867,85.6309,103339.0
2019-08-19 15:20:00,96.93,96.99,96.86,96.97,71893.0,85.6221,85.6751,85.5602,85.6574,71893.0
2019-08-19 15:30:00,96.97,97.0,96.87,96.89,163133.0,85.6574,85.6839,85.5691,85.5867,163133.0
2019-08-19 15:40:00,96.88,96.91,96.8,96.82,120157.0,85.5779,85.6044,85.5072,85.5249,120157.0
2019-08-19 15:50:00,96.84,96.85,96.61,96.66,263196.0,85.5426,85.5514,85.3394,85.3836,263196.0
2019-08-20 09:30:00,96.39,96.48,95.85,96.15,268309.0,85.1451,85.2246,84.6681,84.9331,268309.0
2019-08-20 09:40:00,96.17,96.46,95.99,96.26,182659.0,84.9507,85.2069,84.7917,85.0302,182659.0
2019-08-20 09:50:00,96.27,96.45,96.18,96.19,125300.0,85.0391,85.1981,84.9596,84.9684,125300.0
2019-08-20 10:00:00,96.18,96.59,96.14,96.45,354786.0,84.9596,85.3217,84.9242,85.1981,354786.0
2019-08-20 10:10:00,96.45,96.71,96.28,96.68,265674.0,85.1981,85.4277,85.0479,85.4012,265674.0
2019-08-20 10:20:00,96.68,96.74,96.55,96.68,83903.0,85.4012,85.4542,85.2864,85.4012,83903.0
2019-08-20 10:30:00,96.67,96.73,96.43,96.68,85445.0,85.3924,85.4454,85.1804,85.4012,85445.0
2019-08-20 10:40:00,96.67,96.81,96.63,96.7,81392.0,85.3924,85.5161,85.3571,85.4189,81392.0
2019-08-20 10:50:00,96.72,96.86,96.67,96.82,178791.0,85.4366,85.5602,85.3924,85.5249,178791.0
2019-08-20 11:00:00,96.84,97.05,96.83,97.04,199747.0,85.5426,85.7281,85.5337,85.7192,199747.0
2019-08-20 11:10:00,97.05,97.12,97.0,97.0,186555.0,85.7281,85.7899,85.6839,85.6839,186555.0
2019-08-20 11:20:00,97.01,97.05,96.92,96.98,79930.0,85.6927,85.7281,85.6132,85.6662,79930.0
2019-08-20 11:30:00,96.98,97.04,96.93,96.98,129407.0,85.6662,85.7192,85.6221,85.6662,129407.0
2019-08-20 11:40:00,96.97,97.02,96.89,96.91,82403.0,85.6574,85.7016,85.5867,85.6044,82403.0
2019-08-20 11:50:00,96.9,97.01,96.85,96.95,137766.0,85.5956,85.6927,85.5514,85.6397,137766.0
2019-08-20 12:00:00,96.96,97.05,96.95,96.97,116955.0,85.6486,85.7281,85.6397,85.6574,116955.0
2019-08-20 12:10:00,96.98,96.98,96.9,96.97,45676.0,85.6662,85.6662,85.5956,85.6574,45676.0
2019-08-20 12:20:00,96.97,97.04,96.97,97.01,99026.0,85.6574,85.7192,85.6574,85.6927,99026.0
2019-08-20 12:30:00,97.01,97.07,96.98,97.0,115775.0,85.6927,85.7457,85.6662,85.6839,115775.0
2019-08-20 12:40:00,97.01,97.04,96.98,97.03,109674.0,85.6927,85.7192,85.6662,85.7104,109674.0
2019-08-20 12:50:00,97.03,97.11,96.99,96.99,220672.0,85.7104,85.7811,85.6751,85.6751,220672.0
2019-08-20 13:00:00,96.99,96.99,96.71,96.71,120275.0,85.6751,85.6751,85.4277,85.4277,120275.0
2019-08-20 13:10:00,96.71,96.82,96.7,96.77,59822.0,85.4277,85.5249,85.4189,85.4807,59822.0
2019-08-20 13:20:00,96.77,96.8,96.74,96.74,60154.0,85.4807,85.5072,85.4542,85.4542,60154.0
2019-08-20 13:30:00,96.74,96.78,96.56,96.6,88349.0,85.4542,85.4896,85.2952,85.3306,88349.0
2019-08-20 13:40:00,96.6,96.65,96.46,96.46,63534.0,85.3306,85.3747,85.2069,85.2069,63534.0
2019-08-20 13:50:00,96.46,96.51,96.42,96.44,68018.0,85.2069,85.2511,85.1716,85.1892,68018.0
2019-08-20 14:00:00,96.43,96.43,96.15,96.15,75168.0,85.1804,85.1804,84.9331,84.9331,75168.0
2019-08-20 14:10:00,96.15,96.27,96.14,96.25,65622.0,84.9331,85.0391,84.9242,85.0214,65622.0
2019-08-20 14:20:00,96.25,96.26,96.11,96.24,66052.0,85.0214,85.0302,84.8977,85.0126,66052.0
2019-08-20 14:30:00,96.24,96.37,96.22,96.28,59403.0,85.0126,85.1274,84.9949,85.0479,59403.0
2019-08-20 14:40:00,96.28,96.3,96.12,96.18,87772.0,85.0479,85.0656,84.9066,84.9596,87772.0
2019-08-20 14:50:00,96.18,96.22,96.11,96.19,68780.0,84.9596,84.9949,84.8977,84.9684,68780.0
2019-08-20 15:00:00,96.18,96.18,96.07,96.07,78916.0,84.9596,84.9596,84.8624,84.8624,78916.0
2019-08-20 15:10:00,96.07,96.14,96.03,96.06,92300.0,84.8624,84.9242,84.8271,84.8536,92300.0
2019-08-20 15:20:00,96.05,96.14,96.04,96.14,107685.0,84.8447,84.9242,84.8359,84.9242,107685.0
2019-08-20 15:30:00,96.13,96.17,96.06,96.06,120325.0,84.9154,84.9507,84.8536,84.8536,120325.0
2019-08-20 15:40:00,96.06,96.09,95.92,95.95,198820.0,84.8536,84.8801,84.7299,84.7564,198820.0
2019-08-20 15:50:00,95.96,96.0,95.59,95.62,625666.0,84.7652,84.8006,84.4384,84.4649,625666.0
2019-08-21 09:30:00,96.27,96.57,96.2,96.51,285566.0,85.0391,85.3041,84.9772,85.2511,285566.0
2019-08-21 09:40:00,96.52,96.65,96.27,96.31,113125.0,85.2599,85.3747,85.0391,85.0744,113125.0
2019-08-21 09:50:00,96.32,96.39,96.17,96.24,97613.0,85.0832,85.1451,84.9507,85.0126,97613.0
2019-08-21 10:00:00,96.24,96.35,96.01,96.01,120322.0,85.0126,85.1097,84.8094,84.8094,120322.0
2019-08-21 10:10:00,96.01,96.02,95.73,95.82,125103.0,84.8094,84.8182,84.5621,84.6416,125103.0
2019-08-21 10:20:00,95.83,95.99,95.76,95.94,72950.0,84.6504,84.7917,84.5886,84.7476,72950.0
2019-08-21 10:30:00,95.93,96.06,95.89,96.02,118921.0,84.7387,84.8536,84.7034,84.8182,118921.0
2019-08-21 10:40:00,96.01,96.22,95.98,96.17,87642.0,84.8094,84.9949,84.7829,84.9507,87642.0
2019-08-21 10:50:00,96.17,96.18,96.11,96.14,58743.0,84.9507,84.9596,84.8977,84.9242,58743.0
2019-08-21 11:00:00,96.14,96.2,96.06,96.15,106439.0,84.9242,84.9772,84.8536,84.9331,106439.0
2019-08-21 11:10:00,96.15,96.17,96.09,96.15,65081.0,84.9331,84.9507,84.8801,84.9331,65081.0
2019-08-21 11:20:00,96.15,96.3,96.07,96.24,95457.0,84.9331,85.0656,84.8624,85.0126,95457.0
2019-08-21 11:30:00,96.23,96.35,96.22,96.31,64387.0,85.0037,85.1097,84.9949,85.0744,64387.0
2019-08-21 11:40:00,96.3,96.33,96.23,96.23,61580.0,85.0656,85.0921,85.0037,85.0037,61580.0
2019-08-21 11:50:00,96.24,96.31,96.18,96.26,94481.0,85.0126,85.0744,84.9596,85.0302,94481.0
2019-08-21 12:00:00,96.27,96.28,96.16,96.19,40849.0,85.0391,85.0479,84.9419,84.9684,40849.0
2019-08-21 12:10:00,96.19,96.24,96.16,96.18,45388.0,84.9684,85.0126,84.9419,84.9596,45388.0
2019-08-21 12:20:00,96.18,96.28,96.18,96.22,146611.0,84.9596,85.0479,84.9596,84.9949,146611.0
2019-08-21 12:30:00,96.22,96.3,96.21,96.29,88332.0,84.9949,85.0656,84.9861,85.0567,88332.0
2019-08-21 12:40:00,96.3,96.3,96.21,96.25,43973.0,85.0656,85.0656,84.9861,85.0214,43973.0
2019-08-21 12:50:00,96.24,96.26,96.21,96.22,42988.0,85.0126,85.0302,84.9861,84.9949,42988.0
2019-08-21 13:00:00,96.22,96.26,96.22,96.24,40340.0,84.9949,85.0302,84.9949,85.0126,40340.0
2019-08-21 13:10:00,96.24,96.28,96.22,96.27,68063.0,85.0126,85.0479,84.9949,85.0391,68063.0
2019-08-21 13:20:00,96.28,96.29,96.25,96.27,41271.0,85.0479,85.0567,85.0214,85.0391,41271.0
2019-08-21 13:30:00,96.27,96.29,96.17,96.29,112410.0,85.0391,85.0567,84.9507,85.0567,112410.0
2019-08-21 13:40:00,96.28,96.4,96.22,96.4,150692.0,85.0479,85.1539,84.9949,85.1539,150692.0
2019-08-21 13:50:00,96.4,96.4,96.32,96.35,84672.0,85.1539,85.1539,85.0832,85.1097,84672.0
2019-08-21 14:00:00,96.34,96.41,96.18,96.36,152931.0,85.1009,85.1627,84.9596,85.1186,152931.0
2019-08-21 14:10:00,96.36,96.43,96.3,96.36,102378.0,85.1186,85.1804,85.0656,85.1186,102378.0
2019-08-21 14:20:00,96.37,96.41,96.3,96.31,47733.0,85.1274,85.1627,85.0656,85.0744,47733.0
2019-08-21 14:30:00,96.32,96.33,96.16,96.16,61712.0,85.0832,85.0921,84.9419,84.9419,61712.0
2019-08-21 14:40:00,96.17,96.2,96.01,96.03,54982.0,84.9507,84.9772,84.8094,84.8271,54982.0
2019-08-21 14:50:00,96.03,96.03,95.92,95.97,54865.0,84.8271,84.8271,84.7299,84.7741,54865.0
2019-08-21 15:00:00,95.97,96.11,95.97,96.11,56234.0,84.7741,84.8977,84.7741,84.8977,56234.0
2019-08-21 15:10:00,96.1,96.26,96.1,96.26,66166.0,84.8889,85.0302,84.8889,85.0302,66166.0
2019-08-21 15:20:00,96.26,96.26,96.19,96.19,57861.0,85.0302,85.0302,84.9684,84.9684,57861.0
2019-08-21 15:30:00,96.19,96.31,96.18,96.3,78783.0,84.9684,85.0744,84.9596,85.0656,78783.0
2019-08-21 15:40:00,96.29,96.32,96.25,96.28,91938.0,85.0567,85.0832,85.0214,85.0479,91938.0
2019-08-21 15:50:00,96.27,96.43,96.24,96.32,342834.0,85.0391,85.1804,85.0126,85.0832,342834.0
2019-08-22 09:30:00,96.6,96.85,96.35,96.8,189906.0,85.3306,85.5514,85.1097,85.5072,189906.0
2019-08-22 09:40:00,96.82,96.82,96.64,96.76,74548.0,85.5249,85.5249,85.3659,85.4719,74548.0
2019-08-22 09:50:00,96.75,96.77,96.64,96.77,85284.0,85.4631,85.4807,85.3659,85.4807,85284.0
2019-08-22 10:00:00,96.78,96.78,96.41,96.45,92960.0,85.4896,85.4896,85.1627,85.1981,92960.0
2019-08-22 10:10:00,96.45,96.58,96.42,96.48,61141.0,85.1981,85.3129,85.1716,85.2246,61141.0
2019-08-22 10:20:00,96.48,96.48,96.24,96.38,100117.0,85.2246,85.2246,85.0126,85.1362,100117.0
2019-08-22 10:30:00,96.39,96.39,95.89,96.0,100368.0,85.1451,85.1451,84.7034,84.8006,100368.0
2019-08-22 10:40:00,96.0,96.04,95.85,96.0,74271.0,84.8006,84.8359,84.6681,84.8006,74271.0
2019-08-22 10:50:00,95.98,96.01,95.71,95.76,80314.0,84.7829,84.8094,84.5444,84.5886,80314.0
2019-08-22 11:00:00,95.76,95.98,95.7,95.91,69466.0,84.5886,84.7829,84.5356,84.7211,69466.0
2019-08-22 11:10:00,95.91,96.09,95.9,96.06,58652.0,84.7211,84.8801,84.7122,84.8536,58652.0
2019-08-22 11:20:00,96.06,96.24,96.01,96.18,65648.0,84.8536,85.0126,84.8094,84.9596,65648.0
2019-08-22 11:30:00,96.19,96.35,96.16,96.3,55136.0,84.9684,85.1097,84.9419,85.0656,55136.0
2019-08-22 11:40:00,96.31,96.36,96.26,96.3,77049.0,85.0744,85.1186,85.0302,85.0656,77049.0
2019-08-22 11:50:00,96.3,96.31,96.16,96.18,111675.0,85.0656,85.0744,84.9419,84.9596,111675.0
2019-08-22 12:00:00,96.18,96.32,96.15,96.27,75566.0,84.9596,85.0832,84.9331,85.0391,75566.0
2019-08-22 12:10:00,96.27,96.28,96.21,96.26,35809.0,85.0391,85.0479,84.9861,85.0302,35809.0
2019-08-22 12:20:00,96.26,96.26,96.17,96.23,40983.0,85.0302,85.0302,84.9507,85.0037,40983.0
2019-08-22 12:30:00,96.23,96.28,96.18,96.2,53512.0,85.0037,85.0479,84.9596,84.9772,53512.0
2019-08-22 12:40:00,96.21,96.31,96.17,96.31,67158.0,84.9861,85.0744,84.9507,85.0744,67158.0
2019-08-22 12:50:00,96.31,96.32,96.21,96.24,69224.0,85.0744,85.0832,84.9861,85.0126,69224.0
2019-08-22 13:00:00,96.24,96.26,96.19,96.2,47993.0,85.0126,85.0302,84.9684,84.9772,47993.0
2019-08-22 13:10:00,96.2,96.23,96.18,96.21,43094.0,84.9772,85.0037,84.9596,84.9861,43094.0
2019-08-22 13:20:00,96.21,96.41,96.21,96.39,68399.0,84.9861,85.1627,84.9861,85.1451,68399.0
2019-08-22 13:30:00,96.4,96.55,96.38,96.55,54713.0,85.1539,85.2864,85.1362,85.2864,54713.0
2019-08-22 13:40:00,96.55,96.67,96.53,96.56,145501.0,85.2864,85.3924,85.2687,85.2952,145501.0
2019-08-22 13:50:00,96.55,96.58,96.49,96.53,69581.0,85.2864,85.3129,85.2334,85.2687,69581.0
2019-08-22 14:00:00,96.53,96.61,96.51,96.52,77159.0,85.2687,85.3394,85.2511,85.2599,77159.0
2019-08-22 14:10:00,96.52,96.59,96.45,96.58,53591.0,85.2599,85.3217,85.1981,85.3129,53591.0
2019-08-22 14:20:00,96.57,96.59,96.51,96.52,51990.0,85.3041,85.3217,85.2511,85.2599,51990.0
2019-08-22 14:30:00,96.52,96.6,96.47,96.57,65373.0,85.2599,85.3306,85.2157,85.3041,65373.0
2019-08-22 14:40:00,96.57,96.71,96.56,96.63,126707.0,85.3041,85.4277,85.2952,85.3571,126707.0
2019-08-22 14:50:00,96.63,96.68,96.61,96.62,118813.0,85.3571,85.4012,85.3394,85.3482,118813.0
2019-08-22 15:00:00,96.62,96.63,96.52,96.56,71221.0,85.3482,85.3571,85.2599,85.2952,71221.0
2019-08-22 15:10:00,96.58,96.59,96.44,96.5,71242.0,85.3129,85.3217,85.1892,85.2422,71242.0
2019-08-22 15:20:00,96.52,96.61,96.51,96.61,73004.0,85.2599,85.3394,85.2511,85.3394,73004.0
2019-08-22 15:30:00,96.6,96.63,96.55,96.63,117166.0,85.3306,85.3571,85.2864,85.3571,117166.0
2019-08-22 15:40:00,96.63,96.79,96.63,96.69,130369.0,85.3571,85.4984,85.3571,85.4101,130369.0
2019-08-22 15:50:00,96.69,96.77,96.43,96.51,507075.0,85.4101,85.4807,85.1804,85.2511,507075.0
2019-08-23 09:30:00,96.41,96.72,96.29,96.56,263320.0,85.1627,85.4366,85.0567,85.2952,263320.0
2019-08-23 09:40:00,96.57,96.8,96.38,96.45,119471.0,85.3041,85.5072,85.1362,85.1981,119471.0
2019-08-23 09:50:00,96.44,96.5,96.25,96.35,93861.0,85.1892,85.2422,85.0214,85.1097,93861.0
2019-08-23 10:00:00,96.34,96.99,96.2,96.86,152815.0,85.1009,85.6751,84.9772,85.5602,152815.0
2019-08-23 10:10:00,96.84,97.1,96.64,97.01,213502.0,85.5426,85.7722,85.3659,85.6927,213502.0
2019-08-23 10:20:00,97.0,97.03,96.81,96.91,135672.0,85.6839,85.7104,85.5161,85.6044,135672.0
2019-08-23 10:30:00,96.91,97.07,96.82,97.01,195156.0,85.6044,85.7457,85.5249,85.6927,195156.0
2019-08-23 10:40:00,97.0,97.07,96.79,96.85,121817.0,85.6839,85.7457,85.4984,85.5514,121817.0
2019-08-23 10:50:00,96.87,97.01,96.74,96.74,108740.0,85.5691,85.6927,85.4542,85.4542,108740.0
2019-08-23 11:00:00,96.78,96.84,95.29,95.35,285702.0,85.4896,85.5426,84.1734,84.2264,285702.0
2019-08-23 11:10:00,95.3,95.99,95.12,95.9,133388.0,84.1822,84.7917,84.0232,84.7122,133388.0
2019-08-23 11:20:00,95.89,95.91,95.65,95.71,103819.0,84.7034,84.7211,84.4914,84.5444,103819.0
2019-08-23 11:30:00,95.71,95.78,95.36,95.51,111276.0,84.5444,84.6062,84.2352,84.3677,111276.0
2019-08-23 11:40:00,95.49,95.52,95.34,95.47,87567.0,84.3501,84.3766,84.2176,84.3324,87567.0
2019-08-23 11:50:00,95.45,95.56,95.18,95.2,92245.0,84.3147,84.4119,84.0762,84.0939,92245.0
2019-08-23 12:00:00,95.2,95.46,95.11,95.46,104032.0,84.0939,84.3236,84.0144,84.3236,104032.0
2019-08-23 12:10:00,95.47,95.55,95.32,95.47,109302.0,84.3324,84.4031,84.1999,84.3324,109302.0
2019-08-23 12:20:00,95.46,95.46,94.95,94.99,175656.0,84.3236,84.3236,83.8731,83.9084,175656.0
2019-08-23 12:30:00,94.98,95.4,94.97,95.37,192018.0,83.8996,84.2706,83.8907,84.2441,192018.0
2019-08-23 12:40:00,95.37,95.37,95.19,95.23,89298.0,84.2441,84.2441,84.0851,84.1204,89298.0
2019-08-23 12:50:00,95.25,95.32,95.14,95.28,89899.0,84.1381,84.1999,84.0409,84.1646,89899.0
2019-08-23 13:00:00,95.28,95.32,95.14,95.19,98316.0,84.1646,84.1999,84.0409,84.0851,98316.0
2019-08-23 13:10:00,95.18,95.39,95.07,95.08,108024.0,84.0762,84.2617,83.9791,83.9879,108024.0
2019-08-23 13:20:00,95.08,95.08,94.87,94.87,117249.0,83.9879,83.9879,83.8024,83.8024,117249.0
2019-08-23 13:30:00,94.87,95.08,94.84,95.02,109521.0,83.8024,83.9879,83.7759,83.9349,109521.0
2019-08-23 13:40:00,95.02,95.24,94.94,95.18,126302.0,83.9349,84.1292,83.8642,84.0762,126302.0
2019-08-23 13:50:00,95.17,95.26,95.02,95.08,100869.0,84.0674,84.1469,83.9349,83.9879,100869.0
2019-08-23 14:00:00,95.07,95.32,95.03,95.27,92834.0,83.9791,84.1999,83.9437,84.1557,92834.0
2019-08-23 14:10:00,95.27,95.31,95.16,95.21,91623.0,84.1557,84.1911,84.0586,84.1027,91623.0
2019-08-23 14:20:00,95.22,95.29,95.18,95.23,79347.0,84.1116,84.1734,84.0762,84.1204,79347.0
2019-08-23 14:30:00,95.24,95.35,95.19,95.19,142150.0,84.1292,84.2264,84.0851,84.0851,142150.0
2019-08-23 14:40:00,95.19,95.26,95.03,95.16,131679.0,84.0851,84.1469,83.9437,84.0586,131679.0
2019-08-23 14:50:00,95.15,95.34,95.08,95.31,133457.0,84.0497,84.2176,83.9879,84.1911,133457.0
2019-08-23 15:00:00,95.3,95.3,95.05,95.08,114326.0,84.1822,84.1822,83.9614,83.9879,114326.0
2019-08-23 15:10:00,95.07,95.13,94.88,95.12,168906.0,83.9791,84.0321,83.8112,84.0232,168906.0
2019-08-23 15:20:00,95.12,95.25,95.01,95.02,127484.0,84.0232,84.1381,83.9261,83.9349,127484.0
2019-08-23 15:30:00,95.03,95.06,94.85,94.9,206260.0,83.9437,83.9702,83.7847,83.8289,206260.0
2019-08-23 15:40:00,94.89,94.9,94.68,94.68,246200.0,83.8201,83.8289,83.6346,83.6346,246200.0
2019-08-23 15:50:00,94.67,94.83,94.39,94.81,654668.0,83.6257,83.7671,83.3784,83.7494,654668.0
2019-08-26 09:30:00,95.37,95.75,95.0,95.68,277421.0,84.2441,84.5797,83.9172,84.5179,277421.0
2019-08-26 09:40:00,95.7,95.98,95.64,95.89,154292.0,84.5356,84.7829,84.4826,84.7034,154292.0
2019-08-26 09:50:00,95.87,96.32,95.85,96.27,242759.0,84.6857,85.0832,84.6681,85.0391,242759.0
2019-08-26 10:00:00,96.25,96.27,95.8,95.96,118949.0,85.0214,85.0391,84.6239,84.7652,118949.0
2019-08-26 10:10:00,95.96,96.02,95.78,95.82,136565.0,84.7652,84.8182,84.6062,84.6416,136565.0
2019-08-26 10:20:00,95.83,95.86,95.66,95.74,97512.0,84.6504,84.6769,84.5002,84.5709,97512.0
2019-08-26 10:30:00,95.73,95.91,95.7,95.77,79829.0,84.5621,84.7211,84.5356,84.5974,79829.0
2019-08-26 10:40:00,95.76,96.09,95.6,96.02,119760.0,84.5886,84.8801,84.4472,84.8182,119760.0
2019-08-26 10:50:00,96.01,96.11,95.9,96.05,95006.0,84.8094,84.8977,84.7122,84.8447,95006.0
2019-08-26 11:00:00,96.04,96.17,96.03,96.1,90261.0,84.8359,84.9507,84.8271,84.8889,90261.0
2019-08-26 11:10:00,96.11,96.28,95.94,95.98,141439.0,84.8977,85.0479,84.7476,84.7829,141439.0
2019-08-26 11:20:00,95.98,96.08,95.96,96.0,88655.0,84.7829,84.8712,84.7652,84.8006,88655.0
2019-08-26 11:30:00,95.98,96.04,95.88,95.95,67459.0,84.7829,84.8359,84.6946,84.7564,67459.0
2019-08-26 11:40:00,95.95,95.99,95.83,95.99,74183.0,84.7564,84.7917,84.6504,84.7917,74183.0
2019-08-26 11:50:00,95.99,96.07,95.91,95.95,79954.0,84.7917,84.8624,84.7211,84.7564,79954.0
2019-08-26 12:00:00,95.96,96.09,95.94,96.05,65523.0,84.7652,84.8801,84.7476,84.8447,65523.0
2019-08-26 12:10:00,96.06,96.08,95.98,95.98,86520.0,84.8536,84.8712,84.7829,84.7829,86520.0
2019-08-26 12:20:00,95.98,96.32,95.98,96.23,126951.0,84.7829,85.0832,84.7829,85.0037,126951.0
2019-08-26 12:30:00,96.24,96.27,96.16,96.23,82141.0,85.0126,85.0391,84.9419,85.0037,82141.0
2019-08-26 12:40:00,96.22,96.23,96.11,96.17,79376.0,84.9949,85.0037,84.8977,84.9507,79376.0
2019-08-26 12:50:00,96.16,96.22,96.1,96.16,69275.0,84.9419,84.9949,84.8889,84.9419,69275.0
2019-08-26 13:00:00,96.17,96.2,96.14,96.18,70833.0,84.9507,84.9772,84.9242,84.9596,70833.0
2019-08-26 13:10:00,96.18,96.18,96.06,96.08,75307.0,84.9596,84.9596,84.8536,84.8712,75307.0
2019-08-26 13:20:00,96.08,96.16,96.06,96.11,60574.0,84.8712,84.9419,84.8536,84.8977,60574.0
2019-08-26 13:30:00,96.1,96.16,96.02,96.12,59453.0,84.8889,84.9419,84.8182,84.9066,59453.0
2019-08-26 13:40:00,96.12,96.13,96.07,96.11,52905.0,84.9066,84.9154,84.8624,84.8977,52905.0
2019-08-26 13:50:00,96.11,96.15,96.02,96.15,55720.0,84.8977,84.9331,84.8182,84.9331,55720.0
2019-08-26 14:00:00,96.15,96.17,95.94,95.95,66561.0,84.9331,84.9507,84.7476,84.7564,66561.0
2019-08-26 14:10:00,95.95,96.03,95.93,95.98,59695.0,84.7564,84.8271,84.7387,84.7829,59695.0
2019-08-26 14:20:00,95.98,96.01,95.91,95.96,49472.0,84.7829,84.8094,84.7211,84.7652,49472.0
2019-08-26 14:30:00,95.96,96.04,95.95,96.03,90278.0,84.7652,84.8359,84.7564,84.8271,90278.0
2019-08-26 14:40:00,96.04,96.11,96.03,96.09,58313.0,84.8359,84.8977,84.8271,84.8801,58313.0
2019-08-26 14:50:00,96.1,96.11,96.04,96.11,79039.0,84.8889,84.8977,84.8359,84.8977,79039.0
2019-08-26 15:00:00,96.1,96.26,96.07,96.15,108893.0,84.8889,85.0302,84.8624,84.9331,108893.0
2019-08-26 15:10:00,96.14,96.23,96.13,96.23,98744.0,84.9242,85.0037,84.9154,85.0037,98744.0
2019-08-26 15:20:00,96.22,96.22,96.11,96.14,103621.0,84.9949,84.9949,84.8977,84.9242,103621.0
2019-08-26 15:30:00,96.14,96.21,96.01,96.06,98432.0,84.9242,84.9861,84.8094,84.8536,98432.0
2019-08-26 15:40:00,96.05,96.14,96.01,96.09,111403.0,84.8447,84.9242,84.8094,84.8801,111403.0
2019-08-26 15:50:00,96.08,96.5,96.08,96.5,556454.0,84.8712,85.2422,84.8712,85.2422,556454.0
2019-08-27 09:30:00,96.7,97.03,96.63,96.74,282461.0,85.4189,85.7104,85.3571,85.4542,282461.0
2019-08-27 09:40:00,96.74,97.1,96.71,97.01,158135.0,85.4542,85.7722,85.4277,85.6927,158135.0
2019-08-27 09:50:00,97.02,97.03,96.53,96.53,137267.0,85.7016,85.7104,85.2687,85.2687,137267.0
2019-08-27 10:00:00,96.53,96.64,96.49,96.64,96708.0,85.2687,85.3659,85.2334,85.3659,96708.0
2019-08-27 10:10:00,96.64,96.66,96.41,96.56,83920.0,85.3659,85.3836,85.1627,85.2952,83920.0
2019-08-27 10:20:00,96.58,96.73,96.54,96.61,107861.0,85.3129,85.4454,85.2776,85.3394,107861.0
2019-08-27 10:30:00,96.61,96.68,96.49,96.58,72984.0,85.3394,85.4012,85.2334,85.3129,72984.0
2019-08-27 10:40:00,96.58,96.79,96.56,96.57,73073.0,85.3129,85.4984,85.2952,85.3041,73073.0
2019-08-27 10:50:00,96.56,96.63,96.53,96.55,62268.0,85.2952,85.3571,85.2687,85.2864,62268.0
2019-08-27 11:00:00,96.56,96.62,96.43,96.45,59298.0,85.2952,85.3482,85.1804,85.1981,59298.0
2019-08-27 11:10:00,96.45,96.45,96.2,96.23,117618.0,85.1981,85.1981,84.9772,85.0037,117618.0
2019-08-27 11:20:00,96.23,96.42,96.17,96.36,66555.0,85.0037,85.1716,84.9507,85.1186,66555.0
2019-08-27 11:30:00,96.34,96.53,96.33,96.5,56531.0,85.1009,85.2687,85.0921,85.2422,56531.0
2019-08-27 11:40:00,96.49,96.57,96.42,96.5,89973.0,85.2334,85.3041,85.1716,85.2422,89973.0
2019-08-27 11:50:00,96.5,96.56,96.38,96.43,59583.0,85.2422,85.2952,85.1362,85.1804,59583.0
2019-08-27 12:00:00,96.42,96.58,96.39,96.42,60709.0,85.1716,85.3129,85.1451,85.1716,60709.0
2019-08-27 12:10:00,96.43,96.49,96.38,96.46,44769.0,85.1804,85.2334,85.1362,85.2069,44769.0
2019-08-27 12:20:00,96.45,96.48,96.38,96.45,51298.0,85.1981,85.2246,85.1362,85.1981,51298.0
2019-08-27 12:30:00,96.45,96.55,96.18,96.18,58359.0,85.1981,85.2864,84.9596,84.9596,58359.0
2019-08-27 12:40:00,96.18,96.31,96.13,96.22,79194.0,84.9596,85.0744,84.9154,84.9949,79194.0
2019-08-27 12:50:00,96.23,96.23,96.03,96.11,57630.0,85.0037,85.0037,84.8271,84.8977,57630.0
2019-08-27 13:00:00,96.1,96.23,96.05,96.21,57122.0,84.8889,85.0037,84.8447,84.9861,57122.0
2019-08-27 13:10:00,96.22,96.25,96.09,96.14,58573.0,84.9949,85.0214,84.8801,84.9242,58573.0
2019-08-27 13:20:00,96.13,96.27,96.11,96.27,46036.0,84.9154,85.0391,84.8977,85.0391,46036.0
2019-08-27 13:30:00,96.26,96.66,96.23,96.44,197209.0,85.0302,85.3836,85.0037,85.1892,197209.0
2019-08-27 13:40:00,96.44,96.52,96.36,96.37,74444.0,85.1892,85.2599,85.1186,85.1274,74444.0
2019-08-27 13:50:00,96.36,96.47,96.32,96.46,55285.0,85.1186,85.2157,85.0832,85.2069,55285.0
2019-08-27 14:00:00,96.46,96.51,96.39,96.39,70894.0,85.2069,85.2511,85.1451,85.1451,70894.0
2019-08-27 14:10:00,96.4,96.43,96.26,96.35,53569.0,85.1539,85.1804,85.0302,85.1097,53569.0
2019-08-27 14:20:00,96.36,96.42,96.33,96.34,50856.0,85.1186,85.1716,85.0921,85.1009,50856.0
2019-08-27 14:30:00,96.34,96.4,96.27,96.31,61284.0,85.1009,85.1539,85.0391,85.0744,61284.0
2019-08-27 14:40:00,96.32,96.37,96.24,96.29,78677.0,85.0832,85.1274,85.0126,85.0567,78677.0
2019-08-27 14:50:00,96.3,96.47,96.28,96.42,115122.0,85.0656,85.2157,85.0479,85.1716,115122.0
2019-08-27 15:00:00,96.41,96.56,96.39,96.53,100125.0,85.1627,85.2952,85.1451,85.2687,100125.0
2019-08-27 15:10:00,96.54,96.55,96.45,96.47,81158.0,85.2776,85.2864,85.1981,85.2157,81158.0
2019-08-27 15:20:00,96.46,96.46,96.28,96.29,92562.0,85.2069,85.2069,85.0479,85.0567,92562.0
2019-08-27 15:30:00,96.28,96.46,96.2,96.45,117258.0,85.0479,85.2069,84.9772,85.1981,117258.0
2019-08-27 15:40:00,96.46,96.57,96.43,96.54,140468.0,85.2069,85.3041,85.1804,85.2776,140468.0
2019-08-27 15:50:00,96.53,96.53,96.08,96.08,452494.0,85.2687,85.2687,84.8712,84.8712,452494.0
2019-08-28 09:30:00,96.23,96.65,96.0,96.51,279671.0,85.0037,85.3747,84.8006,85.2511,279671.0
2019-08-28 09:40:00,96.5,96.7,96.31,96.68,108387.0,85.2422,85.4189,85.0744,85.4012,108387.0
2019-08-28 09:50:00,96.68,96.74,96.49,96.69,98082.0,85.4012,85.4542,85.2334,85.4101,98082.0
2019-08-28 10:00:00,96.7,96.92,96.51,96.9,108707.0,85.4189,85.6132,85.2511,85.5956,108707.0
2019-08-28 10:10:00,96.91,96.97,96.72,96.75,92726.0,85.6044,85.6574,85.4366,85.4631,92726.0
2019-08-28 10:20:00,96.76,96.84,96.7,96.7,85661.0,85.4719,85.5426,85.4189,85.4189,85661.0
2019-08-28 10:30:00,96.7,96.73,96.55,96.57,144095.0,85.4189,85.4454,85.2864,85.3041,144095.0
2019-08-28 10:40:00,96.56,96.81,96.56,96.73,63974.0,85.2952,85.5161,85.2952,85.4454,63974.0
2019-08-28 10:50:00,96.74,96.87,96.7,96.86,54530.0,85.4542,85.5691,85.4189,85.5602,54530.0
2019-08-28 11:00:00,96.87,96.87,96.67,96.78,50574.0,85.5691,85.5691,85.3924,85.4896,50574.0
2019-08-28 11:10:00,96.78,96.87,96.73,96.82,74123.0,85.4896,85.5691,85.4454,85.5249,74123.0
2019-08-28 11:20:00,96.83,96.98,96.77,96.89,84833.0,85.5337,85.6662,85.4807,85.5867,84833.0
2019-08-28 11:30:00,96.89,96.95,96.84,96.91,59033.0,85.5867,85.6397,85.5426,85.6044,59033.0
2019-08-28 11:40:00,96.91,97.01,96.9,96.93,90414.0,85.6044,85.6927,85.5956,85.6221,90414.0
2019-08-28 11:50:00,96.94,97.05,96.94,97.01,150678.0,85.6309,85.7281,85.6309,85.6927,150678.0
2019-08-28 12:00:00,97.02,97.04,96.96,97.02,45521.0,85.7016,85.7192,85.6486,85.7016,45521.0
2019-08-28 12:10:00,97.01,97.02,96.93,96.99,78112.0,85.6927,85.7016,85.6221,85.6751,78112.0
2019-08-28 12:20:00,96.99,97.01,96.89,96.94,44298.0,85.6751,85.6927,85.5867,85.6309,44298.0
2019-08-28 12:30:00,96.95,97.02,96.95,97.0,52514.0,85.6397,85.7016,85.6397,85.6839,52514.0
2019-08-28 12:40:00,97.0,97.06,96.95,96.97,69182.0,85.6839,85.7369,85.6397,85.6574,69182.0
2019-08-28 12:50:00,96.97,97.07,96.96,97.05,65262.0,85.6574,85.7457,85.6486,85.7281,65262.0
2019-08-28 13:00:00,97.05,97.06,96.89,96.9,57867.0,85.7281,85.7369,85.5867,85.5956,57867.0
2019-08-28 13:10:00,96.9,96.96,96.81,96.95,60622.0,85.5956,85.6486,85.5161,85.6397,60622.0
2019-08-28 13:20:00,96.95,97.0,96.93,96.98,35503.0,85.6397,85.6839,85.6221,85.6662,35503.0
2019-08-28 13:30:00,96.99,97.07,96.96,97.03,44407.0,85.6751,85.7457,85.6486,85.7104,44407.0
2019-08-28 13:40:00,97.03,97.05,96.98,97.03,44324.0,85.7104,85.7281,85.6662,85.7104,44324.0
2019-08-28 13:50:00,97.03,97.04,96.98,97.02,37554.0,85.7104,85.7192,85.6662,85.7016,37554.0
2019-08-28 14:00:00,97.01,97.04,96.98,97.03,44662.0,85.6927,85.7192,85.6662,85.7104,44662.0
2019-08-28 14:10:00,97.03,97.07,96.98,97.04,41003.0,85.7104,85.7457,85.6662,85.7192,41003.0
2019-08-28 14:20:00,97.04,97.07,96.96,96.98,59512.0,85.7192,85.7457,85.6486,85.6662,59512.0
2019-08-28 14:30:00,96.98,97.21,96.96,97.08,126586.0,85.6662,85.8694,85.6486,85.7546,126586.0
2019-08-28 14:40:00,97.08,97.16,97.04,97.1,96140.0,85.7546,85.8252,85.7192,85.7722,96140.0
2019-08-28 14:50:00,97.11,97.16,97.03,97.05,105313.0,85.7811,85.8252,85.7104,85.7281,105313.0
2019-08-28 15:00:00,97.05,97.05,96.97,97.02,97686.0,85.7281,85.7281,85.6574,85.7016,97686.0
2019-08-28 15:10:00,97.02,97.12,97.02,97.09,154618.0,85.7016,85.7899,85.7016,85.7634,154618.0
2019-08-28 15:20:00,97.09,97.1,96.97,97.04,100083.0,85.7634,85.7722,85.6574,85.7192,100083.0
2019-08-28 15:30:00,97.03,97.09,96.96,97.03,96059.0,85.7104,85.7634,85.6486,85.7104,96059.0
2019-08-28 15:40:00,97.02,97.07,97.0,97.03,123847.0,85.7016,85.7457,85.6839,85.7104,123847.0
2019-08-28 15:50:00,97.04,97.09,96.98,97.06,285373.0,85.7192,85.7634,85.6662,85.7369,285373.0
2019-08-29 09:30:00,97.75,98.07,97.55,97.59,308270.0,86.3464,86.6291,86.1697,86.2051,308270.0
2019-08-29 09:40:00,97.59,97.61,97.22,97.48,138153.0,86.2051,86.2227,85.8782,86.1079,138153.0
2019-08-29 09:50:00,97.49,97.67,97.49,97.65,75962.0,86.1167,86.2757,86.1167,86.2581,75962.0
2019-08-29 10:00:00,97.63,97.69,97.39,97.41,85773.0,86.2404,86.2934,86.0284,86.0461,85773.0
2019-08-29 10:10:00,97.41,97.43,97.26,97.36,81720.0,86.0461,86.0637,85.9136,86.0019,81720.0
2019-08-29 10:20:00,97.35,97.49,97.28,97.45,60957.0,85.9931,86.1167,85.9312,86.0814,60957.0
2019-08-29 10:30:00,97.44,97.46,97.06,97.17,151188.0,86.0726,86.0902,85.7369,85.8341,151188.0
2019-08-29 10:40:00,97.15,97.31,97.11,97.17,81521.0,85.8164,85.9577,85.7811,85.8341,81521.0
2019-08-29 10:50:00,97.16,97.34,97.16,97.29,50521.0,85.8252,85.9842,85.8252,85.9401,50521.0
2019-08-29 11:00:00,97.29,97.43,97.25,97.33,45593.0,85.9401,86.0637,85.9047,85.9754,45593.0
2019-08-29 11:10:00,97.34,97.47,97.33,97.45,47507.0,85.9842,86.0991,85.9754,86.0814,47507.0
2019-08-29 11:20:00,97.45,97.64,97.45,97.59,63941.0,86.0814,86.2492,86.0814,86.2051,63941.0
2019-08-29 11:30:00,97.6,97.77,97.54,97.73,133982.0,86.2139,86.3641,86.1609,86.3287,133982.0
2019-08-29 11:40:00,97.72,97.76,97.68,97.72,66822.0,86.3199,86.3552,86.2846,86.3199,66822.0
2019-08-29 11:50:00,97.73,97.75,97.67,97.7,91947.0,86.3287,86.3464,86.2757,86.3022,91947.0
2019-08-29 12:00:00,97.71,97.77,97.64,97.71,67949.0,86.3111,86.3641,86.2492,86.3111,67949.0
2019-08-29 12:10:00,97.71,97.81,97.7,97.79,38741.0,86.3111,86.3994,86.3022,86.3817,38741.0
2019-08-29 12:20:00,97.79,97.85,97.75,97.76,67228.0,86.3817,86.4347,86.3464,86.3552,67228.0
2019-08-29 12:30:00,97.75,98.0,97.74,97.94,109611.0,86.3464,86.5673,86.3376,86.5143,109611.0
2019-08-29 12:40:00,97.94,97.96,97.88,97.89,69737.0,86.5143,86.5319,86.4612,86.4701,69737.0
2019-08-29 12:50:00,97.9,97.95,97.85,97.95,58037.0,86.4789,86.5231,86.4347,86.5231,58037.0
2019-08-29 13:00:00,97.95,97.95,97.86,97.89,69564.0,86.5231,86.5231,86.4436,86.4701,69564.0
2019-08-29 13:10:00,97.9,97.92,97.85,97.88,61576.0,86.4789,86.4966,86.4347,86.4612,61576.0
2019-08-29 13:20:00,97.89,97.91,97.83,97.85,45046.0,86.4701,86.4877,86.4171,86.4347,45046.0
2019-08-29 13:30:00,97.85,97.95,97.82,97.95,41892.0,86.4347,86.5231,86.4082,86.5231,41892.0
2019-08-29 13:40:00,97.95,98.03,97.94,97.99,82399.0,86.5231,86.5938,86.5143,86.5584,82399.0
2019-08-29 13:50:00,98.0,98.04,97.99,98.01,101898.0,86.5673,86.6026,86.5584,86.5761,101898.0
2019-08-29 14:00:00,98.01,98.03,97.97,98.01,106211.0,86.5761,86.5938,86.5408,86.5761,106211.0
2019-08-29 14:10:00,98.01,98.02,97.88,97.95,164859.0,86.5761,86.5849,86.4612,86.5231,164859.0
2019-08-29 14:20:00,97.95,97.97,97.87,97.94,44210.0,86.5231,86.5408,86.4524,86.5143,44210.0
2019-08-29 14:30:00,97.94,97.99,97.88,97.91,58729.0,86.5143,86.5584,86.4612,86.4877,58729.0
2019-08-29 14:40:00,97.9,97.92,97.82,97.86,43636.0,86.4789,86.4966,86.4082,86.4436,43636.0
2019-08-29 14:50:00,97.87,97.87,97.73,97.75,55163.0,86.4524,86.4524,86.3287,86.3464,55163.0
2019-08-29 15:00:00,97.75,97.75,97.62,97.62,60352.0,86.3464,86.3464,86.2316,86.2316,60352.0
2019-08-29 15:10:00,97.62,97.66,97.56,97.66,76640.0,86.2316,86.2669,86.1786,86.2669,76640.0
2019-08-29 15:20:00,97.65,97.66,97.52,97.54,44977.0,86.2581,86.2669,86.1432,86.1609,44977.0
2019-08-29 15:30:00,97.54,97.6,97.52,97.58,63151.0,86.1609,86.2139,86.1432,86.1962,63151.0
2019-08-29 15:40:00,97.58,97.65,97.55,97.62,94434.0,86.1962,86.2581,86.1697,86.2316,94434.0
2019-08-29 15:50:00,97.62,97.78,97.61,97.69,274071.0,86.2316,86.3729,86.2227,86.2934,274071.0
2019-08-30 09:30:00,98.14,98.14,97.6,97.63,195107.0,86.6909,86.6909,86.2139,86.2404,195107.0
2019-08-30 09:40:00,97.65,97.68,97.26,97.39,115138.0,86.2581,86.2846,85.9136,86.0284,115138.0
2019-08-30 09:50:00,97.39,97.53,97.12,97.19,156120.0,86.0284,86.1521,85.7899,85.8517,156120.0
2019-08-30 10:00:00,97.21,97.34,97.13,97.17,83979.0,85.8694,85.9842,85.7987,85.8341,83979.0
2019-08-30 10:10:00,97.16,97.18,96.67,96.86,169252.0,85.8252,85.8429,85.3924,85.5602,169252.0
2019-08-30 10:20:00,96.85,97.08,96.73,97.03,116929.0,85.5514,85.7546,85.4454,85.7104,116929.0
2019-08-30 10:30:00,97.03,97.15,97.01,97.06,91226.0,85.7104,85.8164,85.6927,85.7369,91226.0
2019-08-30 10:40:00,97.07,97.14,96.89,96.95,95325.0,85.7457,85.8076,85.5867,85.6397,95325.0
2019-08-30 10:50:00,96.95,96.97,96.79,96.81,93571.0,85.6397,85.6574,85.4984,85.5161,93571.0
2019-08-30 11:00:00,96.81,96.84,96.59,96.62,157184.0,85.5161,85.5426,85.3217,85.3482,157184.0
2019-08-30 11:10:00,96.62,96.68,96.3,96.34,127774.0,85.3482,85.4012,85.0656,85.1009,127774.0
2019-08-30 11:20:00,96.34,96.34,96.1,96.21,136615.0,85.1009,85.1009,84.8889,84.9861,136615.0
2019-08-30 11:30:00,96.2,96.62,96.19,96.55,107563.0,84.9772,85.3482,84.9684,85.2864,107563.0
2019-08-30 11:40:00,96.55,96.81,96.49,96.81,68862.0,85.2864,85.5161,85.2334,85.5161,68862.0
2019-08-30 11:50:00,96.8,96.81,96.67,96.76,77163.0,85.5072,85.5161,85.3924,85.4719,77163.0
2019-08-30 12:00:00,96.75,96.82,96.71,96.75,34037.0,85.4631,85.5249,85.4277,85.4631,34037.0
2019-08-30 12:10:00,96.75,96.89,96.7,96.88,40300.0,85.4631,85.5867,85.4189,85.5779,40300.0
2019-08-30 12:20:00,96.88,96.93,96.83,96.89,29080.0,85.5779,85.6221,85.5337,85.5867,29080.0
2019-08-30 12:30:00,96.9,96.95,96.84,96.88,36520.0,85.5956,85.6397,85.5426,85.5779,36520.0
2019-08-30 12:40:00,96.89,96.98,96.88,96.95,32682.0,85.5867,85.6662,85.5779,85.6397,32682.0
2019-08-30 12:50:00,96.94,97.0,96.88,96.92,33955.0,85.6309,85.6839,85.5779,85.6132,33955.0
2019-08-30 13:00:00,96.93,96.97,96.72,96.84,80201.0,85.6221,85.6574,85.4366,85.5426,80201.0
2019-08-30 13:10:00,96.83,96.84,96.67,96.69,39668.0,85.5337,85.5426,85.3924,85.4101,39668.0
2019-08-30 13:20:00,96.69,96.75,96.64,96.67,32968.0,85.4101,85.4631,85.3659,85.3924,32968.0
2019-08-30 13:30:00,96.66,96.71,96.64,96.64,38010.0,85.3836,85.4277,85.3659,85.3659,38010.0
2019-08-30 13:40:00,96.63,96.73,96.59,96.7,30500.0,85.3571,85.4454,85.3217,85.4189,30500.0
2019-08-30 13:50:00,96.71,96.73,96.65,96.68,28742.0,85.4277,85.4454,85.3747,85.4012,28742.0
2019-08-30 14:00:00,96.69,96.85,96.69,96.83,44669.0,85.4101,85.5514,85.4101,85.5337,44669.0
2019-08-30 14:10:00,96.82,96.93,96.81,96.9,41606.0,85.5249,85.6221,85.5161,85.5956,41606.0
2019-08-30 14:20:00,96.91,96.92,96.79,96.85,43453.0,85.6044,85.6132,85.4984,85.5514,43453.0
2019-08-30 14:30:00,96.85,96.89,96.73,96.77,78182.0,85.5514,85.5867,85.4454,85.4807,78182.0
2019-08-30 14:40:00,96.77,96.83,96.68,96.7,49242.0,85.4807,85.5337,85.4012,85.4189,49242.0
2019-08-30 14:50:00,96.7,96.72,96.66,96.66,38662.0,85.4189,85.4366,85.3836,85.3836,38662.0
2019-08-30 15:00:00,96.67,96.7,96.54,96.59,71101.0,85.3924,85.4189,85.2776,85.3217,71101.0
2019-08-30 15:10:00,96.58,96.61,96.54,96.56,66868.0,85.3129,85.3394,85.2776,85.2952,66868.0
2019-08-30 15:20:00,96.56,96.7,96.53,96.67,65994.0,85.2952,85.4189,85.2687,85.3924,65994.0
2019-08-30 15:30:00,96.67,96.77,96.67,96.73,77008.0,85.3924,85.4807,85.3924,85.4454,77008.0
2019-08-30 15:40:00,96.73,96.75,96.52,96.56,160911.0,85.4454,85.4631,85.2599,85.2952,160911.0
2019-08-30 15:50:00,96.56,96.7,96.45,96.54,624046.0,85.2952,85.4189,85.1981,85.2776,624046.0
2019-09-03 09:30:00,96.42,96.72,96.19,96.57,288126.0,85.1716,85.4366,84.9684,85.3041,288126.0
2019-09-03 09:40:00,96.57,96.75,96.42,96.62,129024.0,85.3041,85.4631,85.1716,85.3482,129024.0
2019-09-03 09:50:00,96.62,96.78,96.56,96.73,107222.0,85.3482,85.4896,85.2952,85.4454,107222.0
2019-09-03 10:00:00,96.74,96.74,96.05,96.16,221891.0,85.4542,85.4542,84.8447,84.9419,221891.0
2019-09-03 10:10:00,96.18,96.55,96.13,96.5,148487.0,84.9596,85.2864,84.9154,85.2422,148487.0
2019-09-03 10:20:00,96.49,96.63,96.39,96.62,81025.0,85.2334,85.3571,85.1451,85.3482,81025.0
2019-09-03 10:30:00,96.63,96.74,96.55,96.63,83007.0,85.3571,85.4542,85.2864,85.3571,83007.0
2019-09-03 10:40:00,96.63,96.91,96.6,96.89,132807.0,85.3571,85.6044,85.3306,85.5867,132807.0
2019-09-03 10:50:00,96.9,97.01,96.84,96.97,73931.0,85.5956,85.6927,85.5426,85.6574,73931.0
2019-09-03 11:00:00,96.97,97.08,96.88,97.03,63499.0,85.6574,85.7546,85.5779,85.7104,63499.0
2019-09-03 11:10:00,97.03,97.03,96.85,96.9,73990.0,85.7104,85.7104,85.5514,85.5956,73990.0
2019-09-03 11:20:00,96.9,97.01,96.85,96.96,83539.0,85.5956,85.6927,85.5514,85.6486,83539.0
2019-09-03 11:30:00,96.96,97.08,96.85,96.98,105013.0,85.6486,85.7546,85.5514,85.6662,105013.0
2019-09-03 11:40:00,96.98,97.16,96.97,97.16,65719.0,85.6662,85.8252,85.6574,85.8252,65719.0
2019-09-03 11:50:00,97.15,97.21,97.06,97.07,39458.0,85.8164,85.8694,85.7369,85.7457,39458.0
2019-09-03 12:00:00,97.06,97.21,96.98,97.01,67880.0,85.7369,85.8694,85.6662,85.6927,67880.0
2019-09-03 12:10:00,96.99,97.1,96.99,97.06,37021.0,85.6751,85.7722,85.6751,85.7369,37021.0
2019-09-03 12:20:00,97.06,97.08,96.95,97.02,48732.0,85.7369,85.7546,85.6397,85.7016,48732.0
2019-09-03 12:30:00,97.01,97.1,96.91,97.08,48363.0,85.6927,85.7722,85.6044,85.7546,48363.0
2019-09-03 12:40:00,97.09,97.16,97.05,97.09,51864.0,85.7634,85.8252,85.7281,85.7634,51864.0
2019-09-03 12:50:00,97.09,97.09,96.9,96.95,35607.0,85.7634,85.7634,85.5956,85.6397,35607.0
2019-09-03 13:00:00,96.96,96.98,96.81,96.83,49530.0,85.6486,85.6662,85.5161,85.5337,49530.0
2019-09-03 13:10:00,96.82,96.88,96.74,96.76,54712.0,85.5249,85.5779,85.4542,85.4719,54712.0
2019-09-03 13:20:00,96.75,96.75,96.64,96.69,34833.0,85.4631,85.4631,85.3659,85.4101,34833.0
2019-09-03 13:30:00,96.7,96.7,96.49,96.56,50865.0,85.4189,85.4189,85.2334,85.2952,50865.0
2019-09-03 13:40:00,96.55,96.57,96.4,96.44,52354.0,85.2864,85.3041,85.1539,85.1892,52354.0
2019-09-03 13:50:00,96.44,96.44,96.29,96.3,35830.0,85.1892,85.1892,85.0567,85.0656,35830.0
2019-09-03 14:00:00,96.29,96.49,96.29,96.49,49549.0,85.0567,85.2334,85.0567,85.2334,49549.0
2019-09-03 14:10:00,96.5,96.53,96.3,96.3,110629.0,85.2422,85.2687,85.0656,85.0656,110629.0
2019-09-03 14:20:00,96.31,96.4,96.24,96.4,91557.0,85.0744,85.1539,85.0126,85.1539,91557.0
2019-09-03 14:30:00,96.39,96.48,96.35,96.47,54842.0,85.1451,85.2246,85.1097,85.2157,54842.0
2019-09-03 14:40:00,96.48,96.49,96.43,96.45,52046.0,85.2246,85.2334,85.1804,85.1981,52046.0
2019-09-03 14:50:00,96.46,96.52,96.39,96.43,108310.0,85.2069,85.2599,85.1451,85.1804,108310.0
2019-09-03 15:00:00,96.44,96.44,96.31,96.34,67342.0,85.1892,85.1892,85.0744,85.1009,67342.0
2019-09-03 15:10:00,96.34,96.47,96.32,96.47,87575.0,85.1009,85.2157,85.0832,85.2157,87575.0
2019-09-03 15:20:00,96.46,96.57,96.46,96.56,98954.0,85.2069,85.3041,85.2069,85.2952,98954.0
2019-09-03 15:30:00,96.57,96.7,96.53,96.68,114945.0,85.3041,85.4189,85.2687,85.4012,114945.0
2019-09-03 15:40:00,96.68,96.79,96.62,96.69,172742.0,85.4012,85.4984,85.3482,85.4101,172742.0
2019-09-03 15:50:00,96.69,96.91,96.69,96.77,289725.0,85.4101,85.6044,85.4101,85.4807,289725.0
2019-09-04 09:30:00,94.43,94.77,93.4,93.8,1130208.0,83.4137,83.7141,82.5039,82.8572,1130208.0
2019-09-04 09:40:00,93.83,94.25,93.65,93.77,598420.0,82.8837,83.2547,82.7247,82.8307,598420.0
2019-09-04 09:50:00,93.77,93.88,93.4,93.61,413268.0,82.8307,82.9279,82.5039,82.6894,413268.0
2019-09-04 10:00:00,93.61,93.61,93.14,93.34,488645.0,82.6894,82.6894,82.2742,82.4509,488645.0
2019-09-04 10:10:00,93.35,93.42,93.03,93.39,445886.0,82.4597,82.5216,82.1771,82.4951,445886.0
2019-09-04 10:20:00,93.4,93.79,93.37,93.78,377032.0,82.5039,82.8484,82.4774,82.8396,377032.0
2019-09-04 10:30:00,93.8,93.92,93.62,93.88,350082.0,82.8572,82.9632,82.6982,82.9279,350082.0
2019-09-04 10:40:00,93.9,94.23,93.9,94.12,284692.0,82.9456,83.2371,82.9456,83.1399,284692.0
2019-09-04 10:50:00,94.12,94.61,94.1,94.59,279528.0,83.1399,83.5727,83.1222,83.5551,279528.0
2019-09-04 11:00:00,94.61,95.04,94.6,94.92,349031.0,83.5727,83.9526,83.5639,83.8466,349031.0
2019-09-04 11:10:00,94.93,94.94,94.62,94.77,239739.0,83.8554,83.8642,83.5816,83.7141,239739.0
2019-09-04 11:20:00,94.77,95.23,94.76,95.17,249010.0,83.7141,84.1204,83.7052,84.0674,249010.0
2019-09-04 11:30:00,95.16,95.33,95.07,95.28,222129.0,84.0586,84.2087,83.9791,84.1646,222129.0
2019-09-04 11:40:00,95.26,95.49,95.26,95.27,228434.0,84.1469,84.3501,84.1469,84.1557,228434.0
2019-09-04 11:50:00,95.28,95.64,95.27,95.63,155562.0,84.1646,84.4826,84.1557,84.4737,155562.0
2019-09-04 12:00:00,95.64,95.71,95.37,95.56,172865.0,84.4826,84.5444,84.2441,84.4119,172865.0
2019-09-04 12:10:00,95.56,95.68,95.48,95.49,104963.0,84.4119,84.5179,84.3412,84.3501,104963.0
2019-09-04 12:20:00,95.49,95.54,95.32,95.53,151192.0,84.3501,84.3942,84.1999,84.3854,151192.0
2019-09-04 12:30:00,95.53,95.63,95.46,95.5,107416.0,84.3854,84.4737,84.3236,84.3589,107416.0
2019-09-04 12:40:00,95.49,95.72,95.4,95.69,165880.0,84.3501,84.5532,84.2706,84.5267,165880.0
2019-09-04 12:50:00,95.68,95.88,95.66,95.85,191576.0,84.5179,84.6946,84.5002,84.6681,191576.0
2019-09-04 13:00:00,95.84,95.98,95.81,95.97,135189.0,84.6592,84.7829,84.6327,84.7741,135189.0
2019-09-04 13:10:00,95.97,96.04,95.87,96.03,170413.0,84.7741,84.8359,84.6857,84.8271,170413.0
2019-09-04 13:20:00,96.04,96.08,95.88,95.97,123849.0,84.8359,84.8712,84.6946,84.7741,123849.0
2019-09-04 13:30:00,95.98,96.18,95.81,95.84,166407.0,84.7829,84.9596,84.6327,84.6592,166407.0
2019-09-04 13:40:00,95.84,96.07,95.83,96.05,130613.0,84.6592,84.8624,84.6504,84.8447,130613.0
2019-09-04 13:50:00,96.05,96.05,95.55,95.59,293928.0,84.8447,84.8447,84.4031,84.4384,293928.0
2019-09-04 14:00:00,95.59,95.72,95.5,95.6,192139.0,84.4384,84.5532,84.3589,84.4472,192139.0
2019-09-04 14:10:00,95.6,95.66,95.52,95.56,143751.0,84.4472,84.5002,84.3766,84.4119,143751.0
2019-09-04 14:20:00,95.56,95.59,95.47,95.54,166287.0,84.4119,84.4384,84.3324,84.3942,166287.0
2019-09-04 14:30:00,95.55,95.85,95.54,95.77,141819.0,84.4031,84.6681,84.3942,84.5974,141819.0
2019-09-04 14:40:00,95.77,95.91,95.75,95.91,111589.0,84.5974,84.7211,84.5797,84.7211,111589.0
2019-09-04 14:50:00,95.91,96.03,95.85,95.88,139751.0,84.7211,84.8271,84.6681,84.6946,139751.0
2019-09-04 15:00:00,95.89,95.97,95.81,95.97,106944.0,84.7034,84.7741,84.6327,84.7741,106944.0
2019-09-04 15:10:00,95.98,96.17,95.95,96.09,162321.0,84.7829,84.9507,84.7564,84.8801,162321.0
2019-09-04 15:20:00,96.09,96.22,96.06,96.22,153758.0,84.8801,84.9949,84.8536,84.9949,153758.0
2019-09-04 15:30:00,96.22,96.33,96.21,96.21,198525.0,84.9949,85.0921,84.9861,84.9861,198525.0
2019-09-04 15:40:00,96.21,96.22,95.81,95.87,305078.0,84.9861,84.9949,84.6327,84.6857,305078.0
2019-09-04 15:50:00,95.87,96.18,95.86,96.11,554676.0,84.6857,84.9596,84.6769,84.8977,554676.0
2019-09-05 09:30:00,96.58,96.96,95.62,95.66,289417.0,85.3129,85.6486,84.4649,84.5002,289417.0
2019-09-05 09:40:00,95.66,95.73,95.28,95.39,265770.0,84.5002,84.5621,84.1646,84.2617,265770.0
2019-09-05 09:50:00,95.4,95.84,95.39,95.79,91137.0,84.2706,84.6592,84.2617,84.6151,91137.0
2019-09-05 10:00:00,95.81,95.96,95.45,95.49,180480.0,84.6327,84.7652,84.3147,84.3501,180480.0
2019-09-05 10:10:00,95.48,95.68,95.2,95.68,208122.0,84.3412,84.5179,84.0939,84.5179,208122.0
2019-09-05 10:20:00,95.69,95.69,95.25,95.35,178591.0,84.5267,84.5267,84.1381,84.2264,178591.0
2019-09-05 10:30:00,95.36,95.54,95.27,95.42,123027.0,84.2352,84.3942,84.1557,84.2882,123027.0
2019-09-05 10:40:00,95.42,95.51,95.3,95.44,96636.0,84.2882,84.3677,84.1822,84.3059,96636.0
2019-09-05 10:50:00,95.45,95.83,95.41,95.76,137081.0,84.3147,84.6504,84.2794,84.5886,137081.0
2019-09-05 11:00:00,95.76,95.78,95.6,95.69,95080.0,84.5886,84.6062,84.4472,84.5267,95080.0
2019-09-05 11:10:00,95.71,95.72,95.46,95.46,112443.0,84.5444,84.5532,84.3236,84.3236,112443.0
2019-09-05 11:20:00,95.45,95.6,95.37,95.57,86933.0,84.3147,84.4472,84.2441,84.4207,86933.0
2019-09-05 11:30:00,95.58,95.6,95.5,95.54,77686.0,84.4296,84.4472,84.3589,84.3942,77686.0
2019-09-05 11:40:00,95.54,95.55,95.34,95.38,93944.0,84.3942,84.4031,84.2176,84.2529,93944.0
2019-09-05 11:50:00,95.37,95.39,95.28,95.36,111361.0,84.2441,84.2617,84.1646,84.2352,111361.0
2019-09-05 12:00:00,95.35,95.46,95.32,95.43,68209.0,84.2264,84.3236,84.1999,84.2971,68209.0
2019-09-05 12:10:00,95.42,95.49,95.39,95.42,80530.0,84.2882,84.3501,84.2617,84.2882,80530.0
2019-09-05 12:20:00,95.41,95.42,95.29,95.37,87249.0,84.2794,84.2882,84.1734,84.2441,87249.0
2019-09-05 12:30:00,95.37,95.52,95.34,95.44,86835.0,84.2441,84.3766,84.2176,84.3059,86835.0
2019-09-05 12:40:00,95.44,95.44,95.28,95.3,64314.0,84.3059,84.3059,84.1646,84.1822,64314.0
2019-09-05 12:50:00,95.3,95.31,95.22,95.24,55567.0,84.1822,84.1911,84.1116,84.1292,55567.0
2019-09-05 13:00:00,95.24,95.28,95.19,95.25,73935.0,84.1292,84.1646,84.0851,84.1381,73935.0
2019-09-05 13:10:00,95.25,95.26,95.21,95.21,38830.0,84.1381,84.1469,84.1027,84.1027,38830.0
2019-09-05 13:20:00,95.22,95.26,95.17,95.21,58950.0,84.1116,84.1469,84.0674,84.1027,58950.0
2019-09-05 13:30:00,95.21,95.23,95.17,95.23,58906.0,84.1027,84.1204,84.0674,84.1204,58906.0
2019-09-05 13:40:00,95.23,95.38,95.22,95.31,57068.0,84.1204,84.2529,84.1116,84.1911,57068.0
2019-09-05 13:50:00,95.31,95.36,95.3,95.35,38025.0,84.1911,84.2352,84.1822,84.2264,38025.0
2019-09-05 14:00:00,95.35,95.44,95.34,95.37,49547.0,84.2264,84.3059,84.2176,84.2441,49547.0
2019-09-05 14:10:00,95.36,95.54,95.33,95.54,56437.0,84.2352,84.3942,84.2087,84.3942,56437.0
2019-09-05 14:20:00,95.54,95.54,95.37,95.4,69339.0,84.3942,84.3942,84.2441,84.2706,69339.0
2019-09-05 14:30:00,95.39,95.51,95.36,95.51,59972.0,84.2617,84.3677,84.2352,84.3677,59972.0
2019-09-05 14:40:00,95.5,95.53,95.45,95.46,89144.0,84.3589,84.3854,84.3147,84.3236,89144.0
2019-09-05 14:50:00,95.46,95.63,95.45,95.63,81199.0,84.3236,84.4737,84.3147,84.4737,81199.0
2019-09-05 15:00:00,95.63,95.72,95.63,95.66,75353.0,84.4737,84.5532,84.4737,84.5002,75353.0
2019-09-05 15:10:00,95.65,95.76,95.65,95.76,92875.0,84.4914,84.5886,84.4914,84.5886,92875.0
2019-09-05 15:20:00,95.76,95.8,95.72,95.76,74627.0,84.5886,84.6239,84.5532,84.5886,74627.0
2019-09-05 15:30:00,95.76,95.77,95.52,95.52,119136.0,84.5886,84.5974,84.3766,84.3766,119136.0
2019-09-05 15:40:00,95.52,95.62,95.47,95.52,127794.0,84.3766,84.4649,84.3324,84.3766,127794.0
2019-09-05 15:50:00,95.52,95.72,95.48,95.57,309258.0,84.3766,84.5532,84.3412,84.4207,309258.0
2019-09-06 09:30:00,95.75,96.05,95.51,95.87,250308.0,84.5797,84.8447,84.3677,84.6857,250308.0
2019-09-06 09:40:00,95.87,96.29,95.83,96.16,135165.0,84.6857,85.0567,84.6504,84.9419,135165.0
2019-09-06 09:50:00,96.15,96.27,96.07,96.14,97215.0,84.9331,85.0391,84.8624,84.9242,97215.0
2019-09-06 10:00:00,96.12,96.2,95.9,95.95,77550.0,84.9066,84.9772,84.7122,84.7564,77550.0
2019-09-06 10:10:00,95.96,95.98,95.72,95.89,84743.0,84.7652,84.7829,84.5532,84.7034,84743.0
2019-09-06 10:20:00,95.91,95.92,95.79,95.9,49512.0,84.7211,84.7299,84.6151,84.7122,49512.0
2019-09-06 10:30:00,95.9,95.92,95.77,95.82,43660.0,84.7122,84.7299,84.5974,84.6416,43660.0
2019-09-06 10:40:00,95.82,95.9,95.74,95.78,48781.0,84.6416,84.7122,84.5709,84.6062,48781.0
2019-09-06 10:50:00,95.79,95.87,95.65,95.87,82419.0,84.6151,84.6857,84.4914,84.6857,82419.0
2019-09-06 11:00:00,95.87,96.06,95.87,96.03,68797.0,84.6857,84.8536,84.6857,84.8271,68797.0
2019-09-06 11:10:00,96.04,96.12,95.97,96.08,68574.0,84.8359,84.9066,84.7741,84.8712,68574.0
2019-09-06 11:20:00,96.08,96.17,96.07,96.15,53506.0,84.8712,84.9507,84.8624,84.9331,53506.0
2019-09-06 11:30:00,96.16,96.17,96.04,96.05,57000.0,84.9419,84.9507,84.8359,84.8447,57000.0
2019-09-06 11:40:00,96.04,96.1,96.01,96.08,45199.0,84.8359,84.8889,84.8094,84.8712,45199.0
2019-09-06 11:50:00,96.08,96.09,96.0,96.03,35109.0,84.8712,84.8801,84.8006,84.8271,35109.0
2019-09-06 12:00:00,96.03,96.19,96.02,96.18,60226.0,84.8271,84.9684,84.8182,84.9596,60226.0
2019-09-06 12:10:00,96.19,96.28,96.13,96.24,53594.0,84.9684,85.0479,84.9154,85.0126,53594.0
2019-09-06 12:20:00,96.24,96.33,96.24,96.32,40379.0,85.0126,85.0921,85.0126,85.0832,40379.0
2019-09-06 12:30:00,96.32,96.34,96.24,96.26,47895.0,85.0832,85.1009,85.0126,85.0302,47895.0
2019-09-06 12:40:00,96.28,96.28,96.05,96.1,46552.0,85.0479,85.0479,84.8447,84.8889,46552.0
2019-09-06 12:50:00,96.09,96.16,96.02,96.15,48815.0,84.8801,84.9419,84.8182,84.9331,48815.0
2019-09-06 13:00:00,96.14,96.27,96.14,96.21,36901.0,84.9242,85.0391,84.9242,84.9861,36901.0
2019-09-06 13:10:00,96.22,96.27,96.19,96.26,38140.0,84.9949,85.0391,84.9684,85.0302,38140.0
2019-09-06 13:20:00,96.26,96.31,96.23,96.24,34089.0,85.0302,85.0744,85.0037,85.0126,34089.0
2019-09-06 13:30:00,96.24,96.27,96.2,96.2,39224.0,85.0126,85.0391,84.9772,84.9772,39224.0
2019-09-06 13:40:00,96.2,96.21,96.02,96.09,43034.0,84.9772,84.9861,84.8182,84.8801,43034.0
2019-09-06 13:50:00,96.09,96.13,96.05,96.06,31157.0,84.8801,84.9154,84.8447,84.8536,31157.0
2019-09-06 14:00:00,96.06,96.07,95.94,95.94,58538.0,84.8536,84.8624,84.7476,84.7476,58538.0
2019-09-06 14:10:00,95.95,95.95,95.87,95.9,48540.0,84.7564,84.7564,84.6857,84.7122,48540.0
2019-09-06 14:20:00,95.9,95.9,95.83,95.85,40486.0,84.7122,84.7122,84.6504,84.6681,40486.0
2019-09-06 14:30:00,95.86,95.92,95.83,95.88,51547.0,84.6769,84.7299,84.6504,84.6946,51547.0
2019-09-06 14:40:00,95.87,95.88,95.81,95.87,63063.0,84.6857,84.6946,84.6327,84.6857,63063.0
2019-09-06 14:50:00,95.87,96.0,95.87,95.9,39265.0,84.6857,84.8006,84.6857,84.7122,39265.0
2019-09-06 15:00:00,95.91,95.92,95.84,95.86,70915.0,84.7211,84.7299,84.6592,84.6769,70915.0
2019-09-06 15:10:00,95.86,95.89,95.8,95.85,46251.0,84.6769,84.7034,84.6239,84.6681,46251.0
2019-09-06 15:20:00,95.85,96.01,95.84,95.96,79081.0,84.6681,84.8094,84.6592,84.7652,79081.0
2019-09-06 15:30:00,95.96,95.99,95.82,95.84,81862.0,84.7652,84.7917,84.6416,84.6592,81862.0
2019-09-06 15:40:00,95.84,95.9,95.76,95.79,69812.0,84.6592,84.7122,84.5886,84.6151,69812.0
2019-09-06 15:50:00,95.78,95.79,95.62,95.75,220175.0,84.6062,84.6151,84.4649,84.5797,220175.0
2019-09-09 09:30:00,95.83,95.93,95.19,95.19,179276.0,84.6504,84.7387,84.0851,84.0851,179276.0
2019-09-09 09:40:00,95.17,95.48,95.12,95.23,135098.0,84.0674,84.3412,84.0232,84.1204,135098.0
2019-09-09 09:50:00,95.25,95.37,95.14,95.21,117606.0,84.1381,84.2441,84.0409,84.1027,117606.0
2019-09-09 10:00:00,95.23,95.29,95.11,95.13,83151.0,84.1204,84.1734,84.0144,84.0321,83151.0
2019-09-09 10:10:00,95.13,95.16,94.96,94.98,148559.0,84.0321,84.0586,83.8819,83.8996,148559.0
2019-09-09 10:20:00,94.98,95.19,94.83,95.18,90075.0,83.8996,84.0851,83.7671,84.0762,90075.0
2019-09-09 10:30:00,95.17,95.3,95.15,95.22,62433.0,84.0674,84.1822,84.0497,84.1116,62433.0
2019-09-09 10:40:00,95.21,95.22,95.08,95.12,52915.0,84.1027,84.1116,83.9879,84.0232,52915.0
2019-09-09 10:50:00,95.13,95.17,95.05,95.11,36085.0,84.0321,84.0674,83.9614,84.0144,36085.0
2019-09-09 11:00:00,95.11,95.12,94.99,95.03,84539.0,84.0144,84.0232,83.9084,83.9437,84539.0
2019-09-09 11:10:00,95.04,95.05,94.81,94.86,142880.0,83.9526,83.9614,83.7494,83.7936,142880.0
2019-09-09 11:20:00,94.86,94.88,94.78,94.83,46569.0,83.7936,83.8112,83.7229,83.7671,46569.0
2019-09-09 11:30:00,94.83,94.84,94.73,94.74,79568.0,83.7671,83.7759,83.6787,83.6876,79568.0
2019-09-09 11:40:00,94.73,94.77,94.59,94.61,108213.0,83.6787,83.7141,83.5551,83.5727,108213.0
2019-09-09 11:50:00,94.61,94.64,94.48,94.51,71039.0,83.5727,83.5992,83.4579,83.4844,71039.0
2019-09-09 12:00:00,94.52,94.53,94.34,94.34,89132.0,83.4932,83.5021,83.3342,83.3342,89132.0
2019-09-09 12:10:00,94.34,94.4,94.18,94.27,120571.0,83.3342,83.3872,83.1929,83.2724,120571.0
2019-09-09 12:20:00,94.26,94.4,94.25,94.39,59994.0,83.2636,83.3872,83.2547,83.3784,59994.0
2019-09-09 12:30:00,94.38,94.43,94.19,94.22,112407.0,83.3696,83.4137,83.2017,83.2282,112407.0
2019-09-09 12:40:00,94.23,94.26,94.19,94.25,71348.0,83.2371,83.2636,83.2017,83.2547,71348.0
2019-09-09 12:50:00,94.26,94.62,94.26,94.58,71935.0,83.2636,83.5816,83.2636,83.5462,71935.0
2019-09-09 13:00:00,94.59,94.6,94.48,94.52,58166.0,83.5551,83.5639,83.4579,83.4932,58166.0
2019-09-09 13:10:00,94.53,94.56,94.49,94.49,35663.0,83.5021,83.5286,83.4667,83.4667,35663.0
2019-09-09 13:20:00,94.49,94.51,94.31,94.31,34979.0,83.4667,83.4844,83.3077,83.3077,34979.0
2019-09-09 13:30:00,94.31,94.35,94.21,94.27,44888.0,83.3077,83.3431,83.2194,83.2724,44888.0
2019-09-09 13:40:00,94.26,94.4,94.26,94.37,50909.0,83.2636,83.3872,83.2636,83.3607,50909.0
2019-09-09 13:50:00,94.37,94.39,94.19,94.19,40584.0,83.3607,83.3784,83.2017,83.2017,40584.0
2019-09-09 14:00:00,94.19,94.25,94.12,94.14,55040.0,83.2017,83.2547,83.1399,83.1576,55040.0
2019-09-09 14:10:00,94.13,94.13,93.98,94.04,100903.0,83.1487,83.1487,83.0162,83.0692,100903.0
2019-09-09 14:20:00,94.04,94.06,94.0,94.02,57338.0,83.0692,83.0869,83.0339,83.0516,57338.0
2019-09-09 14:30:00,94.02,94.11,93.87,93.88,111394.0,83.0516,83.1311,82.9191,82.9279,111394.0
2019-09-09 14:40:00,93.87,93.92,93.78,93.83,134666.0,82.9191,82.9632,82.8396,82.8837,134666.0
2019-09-09 14:50:00,93.83,93.84,93.74,93.78,64862.0,82.8837,82.8926,82.8042,82.8396,64862.0
2019-09-09 15:00:00,93.79,94.0,93.75,93.95,92404.0,82.8484,83.0339,82.8131,82.9897,92404.0
2019-09-09 15:10:00,93.94,94.09,93.94,94.0,74577.0,82.9809,83.1134,82.9809,83.0339,74577.0
2019-09-09 15:20:00,94.0,94.05,93.95,93.96,63420.0,83.0339,83.0781,82.9897,82.9986,63420.0
2019-09-09 15:30:00,93.96,93.97,93.86,93.95,92463.0,82.9986,83.0074,82.9102,82.9897,92463.0
2019-09-09 15:40:00,93.95,94.08,93.93,94.07,144643.0,82.9897,83.1046,82.9721,83.0957,144643.0
2019-09-09 15:50:00,94.08,94.22,94.08,94.15,417607.0,83.1046,83.2282,83.1046,83.1664,417607.0
2019-09-10 09:30:00,93.81,93.88,91.69,92.16,669427.0,82.8661,82.9279,80.9934,81.4085,669427.0
2019-09-10 09:40:00,92.19,92.22,91.45,91.91,365006.0,81.435,81.4615,80.7814,81.1877,365006.0
2019-09-10 09:50:00,91.93,91.93,91.34,91.59,207668.0,81.2054,81.2054,80.6842,80.905,207668.0
2019-09-10 10:00:00,91.59,91.8,91.0,91.35,341317.0,80.905,81.0905,80.3839,80.693,341317.0
2019-09-10 10:10:00,91.31,91.58,91.06,91.44,190509.0,80.6577,80.8962,80.4369,80.7725,190509.0
2019-09-10 10:20:00,91.43,91.57,91.21,91.55,193507.0,80.7637,80.8874,80.5694,80.8697,193507.0
2019-09-10 10:30:00,91.54,91.58,91.27,91.35,200885.0,80.8609,80.8962,80.6224,80.693,200885.0
2019-09-10 10:40:00,91.34,91.46,91.27,91.38,113773.0,80.6842,80.7902,80.6224,80.7195,113773.0
2019-09-10 10:50:00,91.38,91.4,91.13,91.19,193376.0,80.7195,80.7372,80.4987,80.5517,193376.0
2019-09-10 11:00:00,91.19,91.45,91.18,91.38,208427.0,80.5517,80.7814,80.5429,80.7195,208427.0
2019-09-10 11:10:00,91.38,91.39,90.59,90.6,324531.0,80.7195,80.7284,80.0217,80.0305,324531.0
2019-09-10 11:20:00,90.59,90.76,90.47,90.63,321654.0,80.0217,80.1719,79.9157,80.057,321654.0
2019-09-10 11:30:00,90.62,90.77,90.39,90.4,194712.0,80.0482,80.1807,79.845,79.8539,194712.0
2019-09-10 11:40:00,90.4,90.71,90.28,90.7,184216.0,79.8539,80.1277,79.7479,80.1189,184216.0
2019-09-10 11:50:00,90.7,90.78,90.44,90.44,178179.0,80.1189,80.1895,79.8892,79.8892,178179.0
2019-09-10 12:00:00,90.45,90.64,90.4,90.48,164667.0,79.898,80.0659,79.8539,79.9245,164667.0
2019-09-10 12:10:00,90.48,90.49,90.28,90.45,169304.0,79.9245,79.9334,79.7479,79.898,169304.0
2019-09-10 12:20:00,90.45,90.83,90.45,90.82,113155.0,79.898,80.2337,79.898,80.2249,113155.0
2019-09-10 12:30:00,90.81,90.83,90.67,90.73,156682.0,80.216,80.2337,80.0924,80.1454,156682.0
2019-09-10 12:40:00,90.74,90.78,90.51,90.53,220612.0,80.1542,80.1895,79.951,79.9687,220612.0
2019-09-10 12:50:00,90.53,90.78,90.46,90.78,166275.0,79.9687,80.1895,79.9069,80.1895,166275.0
2019-09-10 13:00:00,90.78,90.9,90.48,90.48,119627.0,80.1895,80.2955,79.9245,79.9245,119627.0
2019-09-10 13:10:00,90.49,90.54,90.32,90.32,159528.0,79.9334,79.9775,79.7832,79.7832,159528.0
2019-09-10 13:20:00,90.31,90.31,90.09,90.12,147459.0,79.7744,79.7744,79.58,79.6065,147459.0
2019-09-10 13:30:00,90.12,90.16,90.04,90.14,166341.0,79.6065,79.6419,79.5359,79.6242,166341.0
2019-09-10 13:40:00,90.14,90.25,90.13,90.22,145578.0,79.6242,79.7214,79.6154,79.6949,145578.0
2019-09-10 13:50:00,90.22,90.28,90.13,90.14,97910.0,79.6949,79.7479,79.6154,79.6242,97910.0
2019-09-10 14:00:00,90.13,90.2,90.01,90.02,108486.0,79.6154,79.6772,79.5094,79.5182,108486.0
2019-09-10 14:10:00,90.02,90.03,89.55,89.61,297637.0,79.5182,79.527,79.103,79.156,297637.0
2019-09-10 14:20:00,89.6,89.65,89.59,89.64,142201.0,79.1472,79.1914,79.1384,79.1825,142201.0
2019-09-10 14:30:00,89.63,89.85,89.61,89.67,191309.0,79.1737,79.368,79.156,79.209,191309.0
2019-09-10 14:40:00,89.67,89.68,89.51,89.54,178090.0,79.209,79.2179,79.0677,79.0942,178090.0
2019-09-10 14:50:00,89.53,89.55,89.3,89.4,295818.0,79.0854,79.103,78.8822,78.9705,295818.0
2019-09-10 15:00:00,89.4,89.54,89.37,89.52,433699.0,78.9705,79.0942,78.944,79.0765,433699.0
2019-09-10 15:10:00,89.53,89.82,89.49,89.82,223239.0,79.0854,79.3415,79.05,79.3415,223239.0
2019-09-10 15:20:00,89.82,89.89,89.76,89.89,262632.0,79.3415,79.4034,79.2885,79.4034,262632.0
2019-09-10 15:30:00,89.89,90.02,89.82,89.85,308192.0,79.4034,79.5182,79.3415,79.368,308192.0
2019-09-10 15:40:00,89.84,90.02,89.77,89.89,555673.0,79.3592,79.5182,79.2974,79.4034,555673.0
2019-09-10 15:50:00,89.89,90.37,89.85,90.36,929646.0,79.4034,79.8274,79.368,79.8185,929646.0
2019-09-11 09:30:00,90.2,91.45,89.61,91.01,647352.0,79.6772,80.7814,79.156,80.3927,647352.0
2019-09-11 09:40:00,91.01,91.06,90.21,90.22,232754.0,80.3927,80.4369,79.686,79.6949,232754.0
2019-09-11 09:50:00,90.22,90.59,89.82,90.45,264638.0,79.6949,80.0217,79.3415,79.898,264638.0
2019-09-11 10:00:00,90.43,90.49,89.98,90.13,200369.0,79.8804,79.9334,79.4829,79.6154,200369.0
2019-09-11 10:10:00,90.13,91.03,89.88,90.79,623291.0,79.6154,80.4104,79.3945,80.1984,623291.0
2019-09-11 10:20:00,90.76,91.11,90.34,90.54,497041.0,80.1719,80.481,79.8009,79.9775,497041.0
2019-09-11 10:30:00,90.54,90.94,90.39,90.48,223792.0,79.9775,80.3309,79.845,79.9245,223792.0
2019-09-11 10:40:00,90.48,90.57,90.18,90.41,138367.0,79.9245,80.004,79.6595,79.8627,138367.0
2019-09-11 10:50:00,90.42,90.43,90.2,90.28,116482.0,79.8715,79.8804,79.6772,79.7479,116482.0
2019-09-11 11:00:00,90.29,90.41,90.21,90.33,92028.0,79.7567,79.8627,79.686,79.792,92028.0
2019-09-11 11:10:00,90.32,90.37,90.11,90.24,114677.0,79.7832,79.8274,79.5977,79.7125,114677.0
2019-09-11 11:20:00,90.24,90.6,90.24,90.56,110542.0,79.7125,80.0305,79.7125,79.9952,110542.0
2019-09-11 11:30:00,90.54,90.73,90.46,90.68,130499.0,79.9775,80.1454,79.9069,80.1012,130499.0
2019-09-11 11:40:00,90.68,90.82,90.62,90.62,138632.0,80.1012,80.2249,80.0482,80.0482,138632.0
2019-09-11 11:50:00,90.63,90.73,90.53,90.57,117366.0,80.057,80.1454,79.9687,80.004,117366.0
2019-09-11 12:00:00,90.58,90.71,90.48,90.7,69899.0,80.0129,80.1277,79.9245,80.1189,69899.0
2019-09-11 12:10:00,90.71,90.94,90.69,90.89,92648.0,80.1277,80.3309,80.11,80.2867,92648.0
2019-09-11 12:20:00,90.88,90.98,90.8,90.88,62124.0,80.2779,80.3662,80.2072,80.2779,62124.0
2019-09-11 12:30:00,90.88,91.01,90.88,90.98,72688.0,80.2779,80.3927,80.2779,80.3662,72688.0
2019-09-11 12:40:00,90.98,90.99,90.7,90.82,105129.0,80.3662,80.375,80.1189,80.2249,105129.0
2019-09-11 12:50:00,90.83,90.87,90.75,90.81,100132.0,80.2337,80.269,80.163,80.216,100132.0
2019-09-11 13:00:00,90.8,90.87,90.74,90.84,73408.0,80.2072,80.269,80.1542,80.2425,73408.0
2019-09-11 13:10:00,90.85,90.99,90.82,90.9,81603.0,80.2514,80.375,80.2249,80.2955,81603.0
2019-09-11 13:20:00,90.91,90.96,90.73,90.76,73253.0,80.3044,80.3485,80.1454,80.1719,73253.0
2019-09-11 13:30:00,90.76,90.87,90.66,90.67,119435.0,80.1719,80.269,80.0835,80.0924,119435.0
2019-09-11 13:40:00,90.68,90.75,90.47,90.67,110564.0,80.1012,80.163,79.9157,80.0924,110564.0
2019-09-11 13:50:00,90.67,90.7,90.47,90.52,73148.0,80.0924,80.1189,79.9157,79.9599,73148.0
2019-09-11 14:00:00,90.53,90.56,90.32,90.5,65275.0,79.9687,79.9952,79.7832,79.9422,65275.0
2019-09-11 14:10:00,90.49,90.53,90.31,90.31,76628.0,79.9334,79.9687,79.7744,79.7744,76628.0
2019-09-11 14:20:00,90.31,90.37,90.23,90.33,74086.0,79.7744,79.8274,79.7037,79.792,74086.0
2019-09-11 14:30:00,90.33,90.44,90.28,90.41,88110.0,79.792,79.8892,79.7479,79.8627,88110.0
2019-09-11 14:40:00,90.42,90.49,90.29,90.32,57840.0,79.8715,79.9334,79.7567,79.7832,57840.0
2019-09-11 14:50:00,90.31,90.43,90.28,90.43,71070.0,79.7744,79.8804,79.7479,79.8804,71070.0
2019-09-11 15:00:00,90.43,90.59,90.43,90.55,78361.0,79.8804,80.0217,79.8804,79.9864,78361.0
2019-09-11 15:10:00,90.54,90.64,90.51,90.64,82678.0,79.9775,80.0659,79.951,80.0659,82678.0
2019-09-11 15:20:00,90.64,90.79,90.64,90.72,101629.0,80.0659,80.1984,80.0659,80.1365,101629.0
2019-09-11 15:30:00,90.71,90.88,90.68,90.82,148151.0,80.1277,80.2779,80.1012,80.2249,148151.0
2019-09-11 15:40:00,90.82,90.85,90.7,90.83,165826.0,80.2249,80.2514,80.1189,80.2337,165826.0
2019-09-11 15:50:00,90.83,91.03,90.76,90.97,599817.0,80.2337,80.4104,80.1719,80.3574,599817.0
2019-09-12 09:30:00,91.92,92.67,91.77,92.39,402929.0,81.1965,81.8591,81.064,81.6117,402929.0
2019-09-12 09:40:00,92.4,92.47,91.98,92.19,206730.0,81.6206,81.6824,81.2495,81.435,206730.0
2019-09-12 09:50:00,92.2,92.3,92.0,92.11,176805.0,81.4439,81.5322,81.2672,81.3644,176805.0
2019-09-12 10:00:00,92.12,92.2,91.91,92.03,137621.0,81.3732,81.4439,81.1877,81.2937,137621.0
2019-09-12 10:10:00,92.05,92.56,91.94,92.17,191097.0,81.3114,81.7619,81.2142,81.4174,191097.0
2019-09-12 10:20:00,92.18,92.47,92.14,92.35,94705.0,81.4262,81.6824,81.3909,81.5764,94705.0
2019-09-12 10:30:00,92.36,92.56,92.35,92.53,123814.0,81.5852,81.7619,81.5764,81.7354,123814.0
2019-09-12 10:40:00,92.53,92.59,92.44,92.49,115244.0,81.7354,81.7884,81.6559,81.7001,115244.0
2019-09-12 10:50:00,92.49,92.52,92.14,92.44,228708.0,81.7001,81.7266,81.3909,81.6559,228708.0
2019-09-12 11:00:00,92.45,92.55,92.31,92.38,105754.0,81.6647,81.7531,81.541,81.6029,105754.0
2019-09-12 11:10:00,92.36,92.41,92.24,92.26,60836.0,81.5852,81.6294,81.4792,81.4969,60836.0
2019-09-12 11:20:00,92.25,92.3,92.0,92.1,160412.0,81.488,81.5322,81.2672,81.3555,160412.0
2019-09-12 11:30:00,92.11,92.32,92.1,92.25,76973.0,81.3644,81.5499,81.3555,81.488,76973.0
2019-09-12 11:40:00,92.26,92.42,92.21,92.35,81614.0,81.4969,81.6382,81.4527,81.5764,81614.0
2019-09-12 11:50:00,92.36,92.55,92.36,92.5,98806.0,81.5852,81.7531,81.5852,81.7089,98806.0
2019-09-12 12:00:00,92.49,92.61,92.49,92.61,173899.0,81.7001,81.8061,81.7001,81.8061,173899.0
2019-09-12 12:10:00,92.61,92.83,92.6,92.78,155711.0,81.8061,82.0004,81.7972,81.9562,155711.0
2019-09-12 12:20:00,92.79,93.11,92.77,93.04,150463.0,81.9651,82.2477,81.9474,82.1859,150463.0
2019-09-12 12:30:00,93.05,93.07,92.7,92.73,140091.0,82.1947,82.2124,81.8856,81.9121,140091.0
2019-09-12 12:40:00,92.72,92.85,92.63,92.8,74519.0,81.9032,82.0181,81.8237,81.9739,74519.0
2019-09-12 12:50:00,92.8,92.92,92.77,92.88,45717.0,81.9739,82.0799,81.9474,82.0446,45717.0
2019-09-12 13:00:00,92.88,93.12,92.78,93.09,127589.0,82.0446,82.2566,81.9562,82.2301,127589.0
2019-09-12 13:10:00,93.1,93.14,93.01,93.07,73431.0,82.2389,82.2742,82.1594,82.2124,73431.0
2019-09-12 13:20:00,93.07,93.32,93.05,93.24,113146.0,82.2124,82.4332,82.1947,82.3626,113146.0
2019-09-12 13:30:00,93.25,93.26,93.06,93.06,87578.0,82.3714,82.3802,82.2036,82.2036,87578.0
2019-09-12 13:40:00,93.06,93.08,92.89,92.89,95028.0,82.2036,82.2212,82.0534,82.0534,95028.0
2019-09-12 13:50:00,92.88,92.92,92.79,92.91,84626.0,82.0446,82.0799,81.9651,82.0711,84626.0
2019-09-12 14:00:00,92.91,92.91,92.72,92.75,171573.0,82.0711,82.0711,81.9032,81.9297,171573.0
2019-09-12 14:10:00,92.73,92.78,92.67,92.68,101243.0,81.9121,81.9562,81.8591,81.8679,101243.0
2019-09-12 14:20:00,92.68,92.68,92.49,92.5,63897.0,81.8679,81.8679,81.7001,81.7089,63897.0
2019-09-12 14:30:00,92.49,92.5,92.36,92.4,80302.0,81.7001,81.7089,81.5852,81.6206,80302.0
2019-09-12 14:40:00,92.4,92.48,92.36,92.45,104568.0,81.6206,81.6912,81.5852,81.6647,104568.0
2019-09-12 14:50:00,92.46,92.67,92.46,92.61,77849.0,81.6736,81.8591,81.6736,81.8061,77849.0
2019-09-12 15:00:00,92.62,92.64,92.48,92.48,63085.0,81.8149,81.8326,81.6912,81.6912,63085.0
2019-09-12 15:10:00,92.48,92.49,92.27,92.28,98407.0,81.6912,81.7001,81.5057,81.5145,98407.0
2019-09-12 15:20:00,92.28,92.34,92.19,92.21,134356.0,81.5145,81.5676,81.435,81.4527,134356.0
2019-09-12 15:30:00,92.22,92.39,92.2,92.26,150201.0,81.4615,81.6117,81.4439,81.4969,150201.0
2019-09-12 15:40:00,92.26,92.26,92.11,92.12,156043.0,81.4969,81.4969,81.3644,81.3732,156043.0
2019-09-12 15:50:00,92.11,92.13,91.92,92.07,491449.0,81.3644,81.382,81.1965,81.329,491449.0
2019-09-13 09:30:00,92.11,92.15,90.41,91.47,472890.0,81.3644,81.3997,79.8627,80.799,472890.0
2019-09-13 09:40:00,91.45,92.07,91.39,91.7,213826.0,80.7814,81.329,80.7284,81.0022,213826.0
2019-09-13 09:50:00,91.69,91.73,91.35,91.4,189341.0,80.9934,81.0287,80.693,80.7372,189341.0
2019-09-13 10:00:00,91.41,91.53,91.29,91.48,144745.0,80.746,80.852,80.64,80.8079,144745.0
2019-09-13 10:10:00,91.49,91.53,91.28,91.53,150475.0,80.8167,80.852,80.6312,80.852,150475.0
2019-09-13 10:20:00,91.53,91.54,91.25,91.3,107353.0,80.852,80.8609,80.6047,80.6489,107353.0
2019-09-13 10:30:00,91.31,91.35,91.13,91.33,124360.0,80.6577,80.693,80.4987,80.6754,124360.0
2019-09-13 10:40:00,91.34,91.37,91.27,91.28,81694.0,80.6842,80.7107,80.6224,80.6312,81694.0
2019-09-13 10:50:00,91.27,91.32,91.19,91.26,82112.0,80.6224,80.6665,80.5517,80.6135,82112.0
2019-09-13 11:00:00,91.26,91.46,91.23,91.46,84550.0,80.6135,80.7902,80.587,80.7902,84550.0
2019-09-13 11:10:00,91.45,91.49,91.34,91.45,79635.0,80.7814,80.8167,80.6842,80.7814,79635.0
2019-09-13 11:20:00,91.45,91.47,91.16,91.18,82600.0,80.7814,80.799,80.5252,80.5429,82600.0
2019-09-13 11:30:00,91.19,91.22,91.1,91.11,74277.0,80.5517,80.5782,80.4722,80.481,74277.0
2019-09-13 11:40:00,91.1,91.15,91.04,91.13,64002.0,80.4722,80.5164,80.4192,80.4987,64002.0
2019-09-13 11:50:00,91.14,91.19,91.05,91.09,71652.0,80.5075,80.5517,80.428,80.4634,71652.0
2019-09-13 12:00:00,91.09,91.15,90.97,91.1,88330.0,80.4634,80.5164,80.3574,80.4722,88330.0
2019-09-13 12:10:00,91.1,91.1,90.88,90.94,68569.0,80.4722,80.4722,80.2779,80.3309,68569.0
2019-09-13 12:20:00,90.93,90.98,90.83,90.87,73302.0,80.322,80.3662,80.2337,80.269,73302.0
2019-09-13 12:30:00,90.86,90.94,90.78,90.93,69763.0,80.2602,80.3309,80.1895,80.322,69763.0
2019-09-13 12:40:00,90.92,90.93,90.67,90.68,66307.0,80.3132,80.322,80.0924,80.1012,66307.0
2019-09-13 12:50:00,90.69,90.77,90.66,90.67,69896.0,80.11,80.1807,80.0835,80.0924,69896.0
2019-09-13 13:00:00,90.66,90.69,90.57,90.58,128019.0,80.0835,80.11,80.004,80.0129,128019.0
2019-09-13 13:10:00,90.58,90.62,90.45,90.55,117693.0,80.0129,80.0482,79.898,79.9864,117693.0
2019-09-13 13:20:00,90.55,90.55,90.45,90.49,67874.0,79.9864,79.9864,79.898,79.9334,67874.0
2019-09-13 13:30:00,90.49,90.57,90.48,90.54,75470.0,79.9334,80.004,79.9245,79.9775,75470.0
2019-09-13 13:40:00,90.55,90.57,90.37,90.41,115218.0,79.9864,80.004,79.8274,79.8627,115218.0
2019-09-13 13:50:00,90.42,90.45,90.35,90.4,131014.0,79.8715,79.898,79.8097,79.8539,131014.0
2019-09-13 14:00:00,90.4,90.41,90.36,90.39,91106.0,79.8539,79.8627,79.8185,79.845,91106.0
2019-09-13 14:10:00,90.39,90.44,90.35,90.38,131162.0,79.845,79.8892,79.8097,79.8362,131162.0
2019-09-13 14:20:00,90.38,90.47,90.37,90.43,77459.0,79.8362,79.9157,79.8274,79.8804,77459.0
2019-09-13 14:30:00,90.43,90.45,90.37,90.4,140743.0,79.8804,79.898,79.8274,79.8539,140743.0
2019-09-13 14:40:00,90.4,90.44,90.31,90.33,96168.0,79.8539,79.8892,79.7744,79.792,96168.0
2019-09-13 14:50:00,90.33,90.49,90.32,90.43,101699.0,79.792,79.9334,79.7832,79.8804,101699.0
2019-09-13 15:00:00,90.43,90.52,90.4,90.5,126585.0,79.8804,79.9599,79.8539,79.9422,126585.0
2019-09-13 15:10:00,90.5,90.61,90.48,90.56,114608.0,79.9422,80.0394,79.9245,79.9952,114608.0
2019-09-13 15:20:00,90.56,90.62,90.54,90.56,135989.0,79.9952,80.0482,79.9775,79.9952,135989.0
2019-09-13 15:30:00,90.56,90.61,90.49,90.5,180360.0,79.9952,80.0394,79.9334,79.9422,180360.0
2019-09-13 15:40:00,90.49,90.57,90.44,90.46,214579.0,79.9334,80.004,79.8892,79.9069,214579.0
2019-09-13 15:50:00,90.46,90.62,90.44,90.46,554318.0,79.9069,80.0482,79.8892,79.9069,554318.0
2019-09-16 09:30:00,90.02,90.35,89.37,90.13,322315.0,79.5182,79.8097,78.944,79.6154,322315.0
2019-09-16 09:40:00,90.12,90.44,90.1,90.29,197421.0,79.6065,79.8892,79.5889,79.7567,197421.0
2019-09-16 09:50:00,90.3,90.45,90.01,90.39,136039.0,79.7655,79.898,79.5094,79.845,136039.0
2019-09-16 10:00:00,90.37,90.4,90.09,90.24,94804.0,79.8274,79.8539,79.58,79.7125,94804.0
2019-09-16 10:10:00,90.24,90.34,90.1,90.13,73319.0,79.7125,79.8009,79.5889,79.6154,73319.0
2019-09-16 10:20:00,90.12,90.15,89.78,89.81,113528.0,79.6065,79.633,79.3062,79.3327,113528.0
2019-09-16 10:30:00,89.81,89.99,89.73,89.92,72841.0,79.3327,79.4917,79.262,79.4299,72841.0
2019-09-16 10:40:00,89.91,90.05,89.9,89.93,49166.0,79.421,79.5447,79.4122,79.4387,49166.0
2019-09-16 10:50:00,89.94,90.03,89.91,89.98,58417.0,79.4475,79.527,79.421,79.4829,58417.0
2019-09-16 11:00:00,89.98,90.08,89.82,90.07,44036.0,79.4829,79.5712,79.3415,79.5624,44036.0
2019-09-16 11:10:00,90.08,90.1,89.85,89.87,51172.0,79.5712,79.5889,79.368,79.3857,51172.0
2019-09-16 11:20:00,89.86,89.93,89.75,89.84,66733.0,79.3769,79.4387,79.2797,79.3592,66733.0
2019-09-16 11:30:00,89.85,89.89,89.67,89.68,97043.0,79.368,79.4034,79.209,79.2179,97043.0
2019-09-16 11:40:00,89.68,89.79,89.66,89.69,78761.0,79.2179,79.315,79.2002,79.2267,78761.0
2019-09-16 11:50:00,89.68,89.81,89.64,89.64,47728.0,79.2179,79.3327,79.1825,79.1825,47728.0
2019-09-16 12:00:00,89.62,89.82,89.61,89.79,41805.0,79.1649,79.3415,79.156,79.315,41805.0
2019-09-16 12:10:00,89.81,89.85,89.77,89.84,40686.0,79.3327,79.368,79.2974,79.3592,40686.0
2019-09-16 12:20:00,89.84,89.98,89.84,89.97,44275.0,79.3592,79.4829,79.3592,79.474,44275.0
2019-09-16 12:30:00,89.98,90.07,89.92,89.93,55407.0,79.4829,79.5624,79.4299,79.4387,55407.0
2019-09-16 12:40:00,89.94,89.98,89.81,89.87,36120.0,79.4475,79.4829,79.3327,79.3857,36120.0
2019-09-16 12:50:00,89.88,89.96,89.79,89.81,35203.0,79.3945,79.4652,79.315,79.3327,35203.0
2019-09-16 13:00:00,89.82,89.82,89.75,89.8,34436.0,79.3415,79.3415,79.2797,79.3239,34436.0
2019-09-16 13:10:00,89.8,89.82,89.77,89.78,34216.0,79.3239,79.3415,79.2974,79.3062,34216.0
2019-09-16 13:20:00,89.77,89.77,89.66,89.67,36884.0,79.2974,79.2974,79.2002,79.209,36884.0
2019-09-16 13:30:00,89.66,89.74,89.61,89.64,40772.0,79.2002,79.2709,79.156,79.1825,40772.0
2019-09-16 13:40:00,89.65,89.72,89.61,89.72,41706.0,79.1914,79.2532,79.156,79.2532,41706.0
2019-09-16 13:50:00,89.73,89.83,89.71,89.72,43170.0,79.262,79.3504,79.2444,79.2532,43170.0
2019-09-16 14:00:00,89.72,89.76,89.64,89.64,54023.0,79.2532,79.2885,79.1825,79.1825,54023.0
2019-09-16 14:10:00,89.65,89.66,89.58,89.63,63804.0,79.1914,79.2002,79.1295,79.1737,63804.0
2019-09-16 14:20:00,89.63,89.71,89.59,89.69,53039.0,79.1737,79.2444,79.1384,79.2267,53039.0
2019-09-16 14:30:00,89.69,89.77,89.64,89.77,63831.0,79.2267,79.2974,79.1825,79.2974,63831.0
2019-09-16 14:40:00,89.77,89.85,89.74,89.84,55991.0,79.2974,79.368,79.2709,79.3592,55991.0
2019-09-16 14:50:00,89.83,89.85,89.78,89.79,43913.0,79.3504,79.368,79.3062,79.315,43913.0
2019-09-16 15:00:00,89.79,89.8,89.6,89.67,105990.0,79.315,79.3239,79.1472,79.209,105990.0
2019-09-16 15:10:00,89.67,89.74,89.6,89.61,82510.0,79.209,79.2709,79.1472,79.156,82510.0
2019-09-16 15:20:00,89.61,89.62,89.52,89.56,95008.0,79.156,79.1649,79.0765,79.1119,95008.0
2019-09-16 15:30:00,89.56,89.57,89.41,89.51,260118.0,79.1119,79.1207,78.9794,79.0677,260118.0
2019-09-16 15:40:00,89.52,89.59,89.47,89.48,175553.0,79.0765,79.1384,79.0324,79.0412,175553.0
2019-09-16 15:50:00,89.48,89.58,89.41,89.42,515370.0,79.0412,79.1295,78.9794,78.9882,515370.0
2019-09-17 09:30:00,89.67,90.78,89.65,90.49,351321.0,79.209,80.1895,79.1914,79.9334,351321.0
2019-09-17 09:40:00,90.49,90.97,90.43,90.91,209094.0,79.9334,80.3574,79.8804,80.3044,209094.0
2019-09-17 09:50:00,90.91,91.05,90.89,90.9,124747.0,80.3044,80.428,80.2867,80.2955,124747.0
2019-09-17 10:00:00,90.9,91.23,90.81,91.23,186436.0,80.2955,80.587,80.216,80.587,186436.0
2019-09-17 10:10:00,91.23,91.39,91.12,91.26,114317.0,80.587,80.7284,80.4899,80.6135,114317.0
2019-09-17 10:20:00,91.26,91.35,91.18,91.35,85739.0,80.6135,80.693,80.5429,80.693,85739.0
2019-09-17 10:30:00,91.34,91.43,91.18,91.41,101895.0,80.6842,80.7637,80.5429,80.746,101895.0
2019-09-17 10:40:00,91.41,91.46,91.21,91.23,89055.0,80.746,80.7902,80.5694,80.587,89055.0
2019-09-17 10:50:00,91.23,91.32,91.2,91.21,67818.0,80.587,80.6665,80.5605,80.5694,67818.0
2019-09-17 11:00:00,91.22,91.25,91.12,91.15,72468.0,80.5782,80.6047,80.4899,80.5164,72468.0
2019-09-17 11:10:00,91.16,91.18,90.95,91.14,97943.0,80.5252,80.5429,80.3397,80.5075,97943.0
2019-09-17 11:20:00,91.13,91.28,90.94,90.98,105048.0,80.4987,80.6312,80.3309,80.3662,105048.0
2019-09-17 11:30:00,90.97,91.0,90.75,90.79,116010.0,80.3574,80.3839,80.163,80.1984,116010.0
2019-09-17 11:40:00,90.79,90.82,90.68,90.73,87427.0,80.1984,80.2249,80.1012,80.1454,87427.0
2019-09-17 11:50:00,90.74,90.74,90.55,90.58,61310.0,80.1542,80.1542,79.9864,80.0129,61310.0
2019-09-17 12:00:00,90.58,90.59,90.32,90.34,78601.0,80.0129,80.0217,79.7832,79.8009,78601.0
2019-09-17 12:10:00,90.33,90.44,90.3,90.38,100170.0,79.792,79.8892,79.7655,79.8362,100170.0
2019-09-17 12:20:00,90.38,90.49,90.33,90.43,118949.0,79.8362,79.9334,79.792,79.8804,118949.0
2019-09-17 12:30:00,90.42,90.62,90.42,90.62,212668.0,79.8715,80.0482,79.8715,80.0482,212668.0
2019-09-17 12:40:00,90.62,90.67,90.6,90.6,37660.0,80.0482,80.0924,80.0305,80.0305,37660.0
2019-09-17 12:50:00,90.6,90.61,90.47,90.54,57132.0,80.0305,80.0394,79.9157,79.9775,57132.0
2019-09-17 13:00:00,90.54,90.54,90.42,90.42,40778.0,79.9775,79.9775,79.8715,79.8715,40778.0
2019-09-17 13:10:00,90.42,90.52,90.37,90.51,40754.0,79.8715,79.9599,79.8274,79.951,40754.0
2019-09-17 13:20:00,90.52,90.55,90.37,90.38,85115.0,79.9599,79.9864,79.8274,79.8362,85115.0
2019-09-17 13:30:00,90.38,90.51,90.37,90.51,40667.0,79.8362,79.951,79.8274,79.951,40667.0
2019-09-17 13:40:00,90.51,90.73,90.5,90.66,96310.0,79.951,80.1454,79.9422,80.0835,96310.0
2019-09-17 13:50:00,90.65,90.79,90.62,90.71,84281.0,80.0747,80.1984,80.0482,80.1277,84281.0
2019-09-17 14:00:00,90.71,90.8,90.54,90.58,60268.0,80.1277,80.2072,79.9775,80.0129,60268.0
2019-09-17 14:10:00,90.58,90.58,90.46,90.48,55742.0,80.0129,80.0129,79.9069,79.9245,55742.0
2019-09-17 14:20:00,90.48,90.48,90.28,90.38,102127.0,79.9245,79.9245,79.7479,79.8362,102127.0
2019-09-17 14:30:00,90.38,90.55,90.33,90.52,340491.0,79.8362,79.9864,79.792,79.9599,340491.0
2019-09-17 14:40:00,90.52,90.63,90.46,90.55,203162.0,79.9599,80.057,79.9069,79.9864,203162.0
2019-09-17 14:50:00,90.54,90.55,90.46,90.5,104023.0,79.9775,79.9864,79.9069,79.9422,104023.0
2019-09-17 15:00:00,90.5,90.5,90.37,90.4,67784.0,79.9422,79.9422,79.8274,79.8539,67784.0
2019-09-17 15:10:00,90.4,90.4,90.33,90.34,133913.0,79.8539,79.8539,79.792,79.8009,133913.0
2019-09-17 15:20:00,90.34,90.46,90.27,90.45,127556.0,79.8009,79.9069,79.739,79.898,127556.0
2019-09-17 15:30:00,90.45,90.57,90.44,90.56,78981.0,79.898,80.004,79.8892,79.9952,78981.0
2019-09-17 15:40:00,90.56,90.66,90.55,90.59,111297.0,79.9952,80.0835,79.9864,80.0217,111297.0
2019-09-17 15:50:00,90.59,90.77,90.56,90.74,357916.0,80.0217,80.1807,79.9952,80.1542,357916.0
2019-09-18 09:30:00,91.0,91.26,90.54,90.54,144500.0,80.3839,80.6135,79.9775,79.9775,144500.0
2019-09-18 09:40:00,90.54,90.7,90.35,90.57,77395.0,79.9775,80.1189,79.8097,80.004,77395.0
2019-09-18 09:50:00,90.57,90.75,90.37,90.65,59616.0,80.004,80.163,79.8274,80.0747,59616.0
2019-09-18 10:00:00,90.64,91.04,90.63,91.03,81806.0,80.0659,80.4192,80.057,80.4104,81806.0
2019-09-18 10:10:00,91.05,91.25,91.01,91.24,124792.0,80.428,80.6047,80.3927,80.5959,124792.0
2019-09-18 10:20:00,91.24,91.36,91.06,91.07,91299.0,80.5959,80.7019,80.4369,80.4457,91299.0
2019-09-18 10:30:00,91.08,91.13,90.98,91.04,91692.0,80.4545,80.4987,80.3662,80.4192,91692.0
2019-09-18 10:40:00,91.05,91.12,90.84,90.91,97931.0,80.428,80.4899,80.2425,80.3044,97931.0
2019-09-18 10:50:00,90.91,91.05,90.86,90.92,70229.0,80.3044,80.428,80.2602,80.3132,70229.0
2019-09-18 11:00:00,90.93,90.94,90.77,90.84,70661.0,80.322,80.3309,80.1807,80.2425,70661.0
2019-09-18 11:10:00,90.84,90.98,90.8,90.95,171753.0,80.2425,80.3662,80.2072,80.3397,171753.0
2019-09-18 11:20:00,90.95,91.06,90.95,91.04,63616.0,80.3397,80.4369,80.3397,80.4192,63616.0
2019-09-18 11:30:00,91.04,91.1,91.02,91.03,63332.0,80.4192,80.4722,80.4015,80.4104,63332.0
2019-09-18 11:40:00,91.02,91.08,90.99,91.01,49985.0,80.4015,80.4545,80.375,80.3927,49985.0
2019-09-18 11:50:00,91.01,91.14,90.98,91.1,59645.0,80.3927,80.5075,80.3662,80.4722,59645.0
2019-09-18 12:00:00,91.1,91.11,90.98,91.04,46630.0,80.4722,80.481,80.3662,80.4192,46630.0
2019-09-18 12:10:00,91.02,91.08,91.01,91.08,23764.0,80.4015,80.4545,80.3927,80.4545,23764.0
2019-09-18 12:20:00,91.08,91.08,91.0,91.01,33821.0,80.4545,80.4545,80.3839,80.3927,33821.0
2019-09-18 12:30:00,91.02,91.09,91.0,91.06,32623.0,80.4015,80.4634,80.3839,80.4369,32623.0
2019-09-18 12:40:00,91.06,91.06,90.94,90.95,48427.0,80.4369,80.4369,80.3309,80.3397,48427.0
2019-09-18 12:50:00,90.95,90.98,90.87,90.9,42219.0,80.3397,80.3662,80.269,80.2955,42219.0
2019-09-18 13:00:00,90.89,90.91,90.75,90.76,40236.0,80.2867,80.3044,80.163,80.1719,40236.0
2019-09-18 13:10:00,90.78,90.8,90.7,90.8,39707.0,80.1895,80.2072,80.1189,80.2072,39707.0
2019-09-18 13:20:00,90.79,90.8,90.71,90.75,45129.0,80.1984,80.2072,80.1277,80.163,45129.0
2019-09-18 13:30:00,90.76,90.95,90.73,90.94,53876.0,80.1719,80.3397,80.1454,80.3309,53876.0
2019-09-18 13:40:00,90.94,90.98,90.87,90.94,43602.0,80.3309,80.3662,80.269,80.3309,43602.0
2019-09-18 13:50:00,90.95,91.03,90.92,91.02,40622.0,80.3397,80.4104,80.3132,80.4015,40622.0
2019-09-18 14:00:00,91.03,91.09,90.54,90.76,99979.0,80.4104,80.4634,79.9775,80.1719,99979.0
2019-09-18 14:10:00,90.76,90.8,90.27,90.29,117948.0,80.1719,80.2072,79.739,79.7567,117948.0
2019-09-18 14:20:00,90.29,90.36,90.21,90.35,52834.0,79.7567,79.8185,79.686,79.8097,52834.0
2019-09-18 14:30:00,90.34,90.43,90.22,90.33,69930.0,79.8009,79.8804,79.6949,79.792,69930.0
2019-09-18 14:40:00,90.33,90.42,90.06,90.23,85295.0,79.792,79.8715,79.5535,79.7037,85295.0
2019-09-18 14:50:00,90.22,90.54,90.18,90.49,83447.0,79.6949,79.9775,79.6595,79.9334,83447.0
2019-09-18 15:00:00,90.49,90.55,90.38,90.5,57499.0,79.9334,79.9864,79.8362,79.9422,57499.0
2019-09-18 15:10:00,90.49,90.58,90.45,90.56,61114.0,79.9334,80.0129,79.898,79.9952,61114.0
2019-09-18 15:20:00,90.57,90.67,90.53,90.63,62373.0,80.004,80.0924,79.9687,80.057,62373.0
2019-09-18 15:30:00,90.63,90.99,90.61,90.92,127184.0,80.057,80.375,80.0394,80.3132,127184.0
2019-09-18 15:40:00,90.92,91.09,90.91,91.06,117631.0,80.3132,80.4634,80.3044,80.4369,117631.0
2019-09-18 15:50:00,91.06,91.08,90.9,91.01,250494.0,80.4369,80.4545,80.2955,80.3927,250494.0
2019-09-19 09:30:00,90.94,91.3,90.3,91.18,196116.0,80.3309,80.6489,79.7655,80.5429,196116.0
2019-09-19 09:40:00,91.18,91.43,91.17,91.3,79197.0,80.5429,80.7637,80.534,80.6489,79197.0
2019-09-19 09:50:00,91.28,91.43,91.24,91.38,85736.0,80.6312,80.7637,80.5959,80.7195,85736.0
2019-09-19 10:00:00,91.36,91.49,91.28,91.3,86585.0,80.7019,80.8167,80.6312,80.6489,86585.0
2019-09-19 10:10:00,91.29,91.44,91.16,91.34,116173.0,80.64,80.7725,80.5252,80.6842,116173.0
2019-09-19 10:20:00,91.33,91.61,91.32,91.58,73497.0,80.6754,80.9227,80.6665,80.8962,73497.0
2019-09-19 10:30:00,91.59,91.72,91.58,91.7,81321.0,80.905,81.0199,80.8962,81.0022,81321.0
2019-09-19 10:40:00,91.7,91.74,91.6,91.63,74879.0,81.0022,81.0375,80.9139,80.9404,74879.0
2019-09-19 10:50:00,91.63,91.66,91.55,91.61,66288.0,80.9404,80.9669,80.8697,80.9227,66288.0
2019-09-19 11:00:00,91.6,91.7,91.56,91.69,73208.0,80.9139,81.0022,80.8785,80.9934,73208.0
2019-09-19 11:10:00,91.69,91.77,91.64,91.76,74295.0,80.9934,81.064,80.9492,81.0552,74295.0
2019-09-19 11:20:00,91.76,92.0,91.68,91.99,108913.0,81.0552,81.2672,80.9845,81.2584,108913.0
2019-09-19 11:30:00,91.99,92.03,91.94,91.98,76946.0,81.2584,81.2937,81.2142,81.2495,76946.0
2019-09-19 11:40:00,91.98,92.08,91.9,91.95,64346.0,81.2495,81.3379,81.1789,81.223,64346.0
2019-09-19 11:50:00,91.95,91.97,91.88,91.91,60567.0,81.223,81.2407,81.1612,81.1877,60567.0
2019-09-19 12:00:00,91.91,91.97,91.91,91.96,36560.0,81.1877,81.2407,81.1877,81.2319,36560.0
2019-09-19 12:10:00,91.96,91.96,91.89,91.93,57836.0,81.2319,81.2319,81.17,81.2054,57836.0
2019-09-19 12:20:00,91.92,91.96,91.81,91.82,119829.0,81.1965,81.2319,81.0994,81.1082,119829.0
2019-09-19 12:30:00,91.82,91.89,91.81,91.88,75987.0,81.1082,81.17,81.0994,81.1612,75987.0
2019-09-19 12:40:00,91.87,91.94,91.86,91.87,53530.0,81.1524,81.2142,81.1435,81.1524,53530.0
2019-09-19 12:50:00,91.88,91.92,91.85,91.89,49847.0,81.1612,81.1965,81.1347,81.17,49847.0
2019-09-19 13:00:00,91.9,92.02,91.89,91.92,69022.0,81.1789,81.2849,81.17,81.1965,69022.0
2019-09-19 13:10:00,91.94,91.99,91.86,91.98,59168.0,81.2142,81.2584,81.1435,81.2495,59168.0
2019-09-19 13:20:00,91.97,91.98,91.9,91.9,53635.0,81.2407,81.2495,81.1789,81.1789,53635.0
2019-09-19 13:30:00,91.91,91.91,91.77,91.85,54959.0,81.1877,81.1877,81.064,81.1347,54959.0
2019-09-19 13:40:00,91.85,91.87,91.72,91.86,40460.0,81.1347,81.1524,81.0199,81.1435,40460.0
2019-09-19 13:50:00,91.85,91.92,91.85,91.9,34389.0,81.1347,81.1965,81.1347,81.1789,34389.0
2019-09-19 14:00:00,91.9,91.91,91.84,91.86,44039.0,81.1789,81.1877,81.1259,81.1435,44039.0
2019-09-19 14:10:00,91.86,92.02,91.85,91.99,51074.0,81.1435,81.2849,81.1347,81.2584,51074.0
2019-09-19 14:20:00,91.98,92.06,91.95,91.98,46188.0,81.2495,81.3202,81.223,81.2495,46188.0
2019-09-19 14:30:00,91.98,92.0,91.9,91.94,43916.0,81.2495,81.2672,81.1789,81.2142,43916.0
2019-09-19 14:40:00,91.95,92.0,91.91,91.97,45555.0,81.223,81.2672,81.1877,81.2407,45555.0
2019-09-19 14:50:00,91.96,92.03,91.95,92.03,49988.0,81.2319,81.2937,81.223,81.2937,49988.0
2019-09-19 15:00:00,92.02,92.04,91.97,92.03,56755.0,81.2849,81.3025,81.2407,81.2937,56755.0
2019-09-19 15:10:00,92.03,92.06,92.0,92.06,42643.0,81.2937,81.3202,81.2672,81.3202,42643.0
2019-09-19 15:20:00,92.05,92.1,92.01,92.06,62725.0,81.3114,81.3555,81.276,81.3202,62725.0
2019-09-19 15:30:00,92.06,92.06,91.77,91.79,236641.0,81.3202,81.3202,81.064,81.0817,236641.0
2019-09-19 15:40:00,91.79,91.8,91.59,91.62,143834.0,81.0817,81.0905,80.905,80.9315,143834.0
2019-09-19 15:50:00,91.61,91.61,91.43,91.57,525515.0,80.9227,80.9227,80.7637,80.8874,525515.0
2019-09-20 09:30:00,91.61,92.08,91.43,92.07,1632044.0,80.9227,81.3379,80.7637,81.329,1632044.0
2019-09-20 09:40:00,92.07,92.08,91.7,91.83,255607.0,81.329,81.3379,81.0022,81.117,255607.0
2019-09-20 09:50:00,91.83,91.83,91.6,91.6,77440.0,81.117,81.117,80.9139,80.9139,77440.0
2019-09-20 10:00:00,91.61,91.84,91.59,91.76,83264.0,80.9227,81.1259,80.905,81.0552,83264.0
2019-09-20 10:10:00,91.76,91.76,91.5,91.7,89395.0,81.0552,81.0552,80.8255,81.0022,89395.0
2019-09-20 10:20:00,91.7,91.71,91.46,91.48,60853.0,81.0022,81.011,80.7902,80.8079,60853.0
2019-09-20 10:30:00,91.48,91.49,91.3,91.34,59680.0,80.8079,80.8167,80.6489,80.6842,59680.0
2019-09-20 10:40:00,91.34,91.36,91.19,91.19,73416.0,80.6842,80.7019,80.5517,80.5517,73416.0
2019-09-20 10:50:00,91.2,91.37,91.16,91.35,67697.0,80.5605,80.7107,80.5252,80.693,67697.0
2019-09-20 11:00:00,91.34,91.39,91.26,91.36,41181.0,80.6842,80.7284,80.6135,80.7019,41181.0
2019-09-20 11:10:00,91.36,91.5,91.34,91.34,71857.0,80.7019,80.8255,80.6842,80.6842,71857.0
2019-09-20 11:20:00,91.36,91.38,91.27,91.29,54981.0,80.7019,80.7195,80.6224,80.64,54981.0
2019-09-20 11:30:00,91.29,91.3,91.12,91.15,55632.0,80.64,80.6489,80.4899,80.5164,55632.0
2019-09-20 11:40:00,91.16,91.17,90.96,91.0,77451.0,80.5252,80.534,80.3485,80.3839,77451.0
2019-09-20 11:50:00,90.99,91.08,90.98,90.98,54179.0,80.375,80.4545,80.3662,80.3662,54179.0
2019-09-20 12:00:00,90.98,91.03,90.98,91.0,26960.0,80.3662,80.4104,80.3662,80.3839,26960.0
2019-09-20 12:10:00,91.0,91.07,91.0,91.0,37532.0,80.3839,80.4457,80.3839,80.3839,37532.0
2019-09-20 12:20:00,90.99,91.02,90.86,90.89,66979.0,80.375,80.4015,80.2602,80.2867,66979.0
2019-09-20 12:30:00,90.9,90.95,90.79,90.86,45085.0,80.2955,80.3397,80.1984,80.2602,45085.0
2019-09-20 12:40:00,90.86,90.91,90.83,90.89,29794.0,80.2602,80.3044,80.2337,80.2867,29794.0
2019-09-20 12:50:00,90.89,90.93,90.87,90.89,46018.0,80.2867,80.322,80.269,80.2867,46018.0
2019-09-20 13:00:00,90.89,90.92,90.86,90.86,40217.0,80.2867,80.3132,80.2602,80.2602,40217.0
2019-09-20 13:10:00,90.85,90.87,90.23,90.44,186326.0,80.2514,80.269,79.7037,79.8892,186326.0
2019-09-20 13:20:00,90.45,90.55,90.36,90.5,56976.0,79.898,79.9864,79.8185,79.9422,56976.0
2019-09-20 13:30:00,90.5,90.51,90.37,90.49,46835.0,79.9422,79.951,79.8274,79.9334,46835.0
2019-09-20 13:40:00,90.49,90.57,90.4,90.43,59118.0,79.9334,80.004,79.8539,79.8804,59118.0
2019-09-20 13:50:00,90.41,90.58,90.41,90.56,99086.0,79.8627,80.0129,79.8627,79.9952,99086.0
2019-09-20 14:00:00,90.56,90.71,90.52,90.56,87397.0,79.9952,80.1277,79.9599,79.9952,87397.0
2019-09-20 14:10:00,90.56,90.57,90.47,90.5,44382.0,79.9952,80.004,79.9157,79.9422,44382.0
2019-09-20 14:20:00,90.5,90.6,90.48,90.58,53961.0,79.9422,80.0305,79.9245,80.0129,53961.0
2019-09-20 14:30:00,90.59,90.7,90.56,90.67,95505.0,80.0217,80.1189,79.9952,80.0924,95505.0
2019-09-20 14:40:00,90.67,90.67,90.56,90.58,55795.0,80.0924,80.0924,79.9952,80.0129,55795.0
2019-09-20 14:50:00,90.56,90.59,90.46,90.47,57209.0,79.9952,80.0217,79.9069,79.9157,57209.0
2019-09-20 15:00:00,90.48,90.51,90.46,90.46,104427.0,79.9245,79.951,79.9069,79.9069,104427.0
2019-09-20 15:10:00,90.46,90.5,90.44,90.48,79191.0,79.9069,79.9422,79.8892,79.9245,79191.0
2019-09-20 15:20:00,90.48,90.5,90.37,90.38,90415.0,79.9245,79.9422,79.8274,79.8362,90415.0
2019-09-20 15:30:00,90.39,90.41,90.29,90.37,164361.0,79.845,79.8627,79.7567,79.8274,164361.0
2019-09-20 15:40:00,90.37,90.55,90.37,90.42,184097.0,79.8274,79.9864,79.8274,79.8715,184097.0
2019-09-20 15:50:00,90.43,90.57,90.06,90.06,944552.0,79.8804,80.004,79.5535,79.5535,944552.0
2019-09-23 09:30:00,90.32,90.62,89.93,90.58,211386.0,79.7832,80.0482,79.4387,80.0129,211386.0
2019-09-23 09:40:00,90.59,90.6,90.38,90.5,80640.0,80.0217,80.0305,79.8362,79.9422,80640.0
2019-09-23 09:50:00,90.47,90.8,90.47,90.76,104766.0,79.9157,80.2072,79.9157,80.1719,104766.0
2019-09-23 10:00:00,90.77,90.88,90.71,90.72,121182.0,80.1807,80.2779,80.1277,80.1365,121182.0
2019-09-23 10:10:00,90.72,91.08,90.58,91.03,188372.0,80.1365,80.4545,80.0129,80.4104,188372.0
2019-09-23 10:20:00,91.03,91.12,90.86,90.88,61011.0,80.4104,80.4899,80.2602,80.2779,61011.0
2019-09-23 10:30:00,90.89,91.03,90.84,90.97,52014.0,80.2867,80.4104,80.2425,80.3574,52014.0
2019-09-23 10:40:00,90.98,91.01,90.79,90.86,61459.0,80.3662,80.3927,80.1984,80.2602,61459.0
2019-09-23 10:50:00,90.86,90.92,90.69,90.83,63898.0,80.2602,80.3132,80.11,80.2337,63898.0
2019-09-23 11:00:00,90.83,90.89,90.76,90.87,59387.0,80.2337,80.2867,80.1719,80.269,59387.0
2019-09-23 11:10:00,90.86,90.86,90.63,90.67,54423.0,80.2602,80.2602,80.057,80.0924,54423.0
2019-09-23 11:20:00,90.66,90.86,90.59,90.85,52441.0,80.0835,80.2602,80.0217,80.2514,52441.0
2019-09-23 11:30:00,90.86,90.98,90.84,90.9,62867.0,80.2602,80.3662,80.2425,80.2955,62867.0
2019-09-23 11:40:00,90.9,90.9,90.69,90.73,71790.0,80.2955,80.2955,80.11,80.1454,71790.0
2019-09-23 11:50:00,90.73,90.75,90.68,90.7,47595.0,80.1454,80.163,80.1012,80.1189,47595.0
2019-09-23 12:00:00,90.7,90.87,90.68,90.85,54280.0,80.1189,80.269,80.1012,80.2514,54280.0
2019-09-23 12:10:00,90.86,90.88,90.74,90.75,52794.0,80.2602,80.2779,80.1542,80.163,52794.0
2019-09-23 12:20:00,90.76,90.82,90.74,90.74,34907.0,80.1719,80.2249,80.1542,80.1542,34907.0
2019-09-23 12:30:00,90.76,90.95,90.76,90.93,60720.0,80.1719,80.3397,80.1719,80.322,60720.0
2019-09-23 12:40:00,90.94,90.95,90.91,90.93,44455.0,80.3309,80.3397,80.3044,80.322,44455.0
2019-09-23 12:50:00,90.93,90.95,90.85,90.85,79790.0,80.322,80.3397,80.2514,80.2514,79790.0
2019-09-23 13:00:00,90.85,90.91,90.85,90.87,61772.0,80.2514,80.3044,80.2514,80.269,61772.0
2019-09-23 13:10:00,90.88,90.93,90.81,90.93,31383.0,80.2779,80.322,80.216,80.322,31383.0
2019-09-23 13:20:00,90.93,91.12,90.91,91.1,62281.0,80.322,80.4899,80.3044,80.4722,62281.0
2019-09-23 13:30:00,91.09,91.16,91.06,91.08,71054.0,80.4634,80.5252,80.4369,80.4545,71054.0
2019-09-23 13:40:00,91.09,91.14,90.97,90.97,40901.0,80.4634,80.5075,80.3574,80.3574,40901.0
2019-09-23 13:50:00,90.96,91.0,90.91,90.94,34239.0,80.3485,80.3839,80.3044,80.3309,34239.0
2019-09-23 14:00:00,90.95,91.05,90.93,91.01,51984.0,80.3397,80.428,80.322,80.3927,51984.0
2019-09-23 14:10:00,91.01,91.01,90.93,90.97,37253.0,80.3927,80.3927,80.322,80.3574,37253.0
2019-09-23 14:20:00,90.98,91.0,90.9,90.91,32827.0,80.3662,80.3839,80.2955,80.3044,32827.0
2019-09-23 14:30:00,90.91,91.0,90.91,90.99,42144.0,80.3044,80.3839,80.3044,80.375,42144.0
2019-09-23 14:40:00,90.98,91.06,90.97,91.05,55126.0,80.3662,80.4369,80.3574,80.428,55126.0
2019-09-23 14:50:00,91.05,91.05,90.97,90.98,46042.0,80.428,80.428,80.3574,80.3662,46042.0
2019-09-23 15:00:00,90.97,91.08,90.94,91.06,97243.0,80.3574,80.4545,80.3309,80.4369,97243.0
2019-09-23 15:10:00,91.06,91.06,91.02,91.04,47819.0,80.4369,80.4369,80.4015,80.4192,47819.0
2019-09-23 15:20:00,91.05,91.05,90.96,90.97,61014.0,80.428,80.428,80.3485,80.3574,61014.0
2019-09-23 15:30:00,90.97,91.05,90.96,91.01,74796.0,80.3574,80.428,80.3485,80.3927,74796.0
2019-09-23 15:40:00,91.02,91.09,90.99,91.0,105739.0,80.4015,80.4634,80.375,80.3839,105739.0
2019-09-23 15:50:00,91.01,91.04,90.79,90.81,462992.0,80.3927,80.4192,80.1984,80.216,462992.0
2019-09-24 09:30:00,91.6,91.77,91.03,91.43,242286.0,80.9139,81.064,80.4104,80.7637,242286.0
2019-09-24 09:40:00,91.49,91.5,91.12,91.24,96931.0,80.8167,80.8255,80.4899,80.5959,96931.0
2019-09-24 09:50:00,91.24,91.34,91.05,91.12,137038.0,80.5959,80.6842,80.428,80.4899,137038.0
2019-09-24 10:00:00,91.12,91.2,90.96,91.14,134646.0,80.4899,80.5605,80.3485,80.5075,134646.0
2019-09-24 10:10:00,91.15,91.27,91.07,91.21,120547.0,80.5164,80.6224,80.4457,80.5694,120547.0
2019-09-24 10:20:00,91.21,91.22,90.91,90.99,146515.0,80.5694,80.5782,80.3044,80.375,146515.0
2019-09-24 10:30:00,91.0,91.04,90.89,90.96,54313.0,80.3839,80.4192,80.2867,80.3485,54313.0
2019-09-24 10:40:00,90.96,90.97,90.75,90.83,71916.0,80.3485,80.3574,80.163,80.2337,71916.0
2019-09-24 10:50:00,90.83,90.88,90.72,90.75,64258.0,80.2337,80.2779,80.1365,80.163,64258.0
2019-09-24 11:00:00,90.76,90.78,90.49,90.55,90653.0,80.1719,80.1895,79.9334,79.9864,90653.0
2019-09-24 11:10:00,90.55,90.58,90.29,90.44,70221.0,79.9864,80.0129,79.7567,79.8892,70221.0
2019-09-24 11:20:00,90.44,90.48,90.28,90.3,82702.0,79.8892,79.9245,79.7479,79.7655,82702.0
2019-09-24 11:30:00,90.29,90.31,89.89,89.92,134791.0,79.7567,79.7744,79.4034,79.4299,134791.0
2019-09-24 11:40:00,89.91,90.07,89.83,90.01,75813.0,79.421,79.5624,79.3504,79.5094,75813.0
2019-09-24 11:50:00,90.01,90.04,89.92,90.0,78240.0,79.5094,79.5359,79.4299,79.5005,78240.0
2019-09-24 12:00:00,90.0,90.22,89.94,90.2,70114.0,79.5005,79.6949,79.4475,79.6772,70114.0
2019-09-24 12:10:00,90.2,90.25,90.04,90.04,65079.0,79.6772,79.7214,79.5359,79.5359,65079.0
2019-09-24 12:20:00,90.05,90.07,89.55,89.7,110047.0,79.5447,79.5624,79.103,79.2355,110047.0
2019-09-24 12:30:00,89.7,89.79,89.62,89.68,69328.0,79.2355,79.315,79.1649,79.2179,69328.0
2019-09-24 12:40:00,89.68,89.77,89.55,89.75,77660.0,79.2179,79.2974,79.103,79.2797,77660.0
2019-09-24 12:50:00,89.75,89.76,89.53,89.58,56644.0,79.2797,79.2885,79.0854,79.1295,56644.0
2019-09-24 13:00:00,89.58,89.75,89.56,89.72,49556.0,79.1295,79.2797,79.1119,79.2532,49556.0
2019-09-24 13:10:00,89.71,89.73,89.59,89.65,49024.0,79.2444,79.262,79.1384,79.1914,49024.0
2019-09-24 13:20:00,89.64,89.73,89.51,89.65,46387.0,79.1825,79.262,79.0677,79.1914,46387.0
2019-09-24 13:30:00,89.68,89.88,89.68,89.83,43187.0,79.2179,79.3945,79.2179,79.3504,43187.0
2019-09-24 13:40:00,89.84,89.95,89.83,89.87,70418.0,79.3592,79.4564,79.3504,79.3857,70418.0
2019-09-24 13:50:00,89.87,89.9,89.78,89.8,69839.0,79.3857,79.4122,79.3062,79.3239,69839.0
2019-09-24 14:00:00,89.79,89.8,89.7,89.75,48796.0,79.315,79.3239,79.2355,79.2797,48796.0
2019-09-24 14:10:00,89.75,90.36,89.73,90.22,155082.0,79.2797,79.8185,79.262,79.6949,155082.0
2019-09-24 14:20:00,90.21,90.23,90.05,90.09,40758.0,79.686,79.7037,79.5447,79.58,40758.0
2019-09-24 14:30:00,90.09,90.13,89.83,89.95,78802.0,79.58,79.6154,79.3504,79.4564,78802.0
2019-09-24 14:40:00,89.96,89.98,89.82,89.97,34947.0,79.4652,79.4829,79.3415,79.474,34947.0
2019-09-24 14:50:00,89.96,90.08,89.92,89.99,54734.0,79.4652,79.5712,79.4299,79.4917,54734.0
2019-09-24 15:00:00,89.98,89.98,89.8,89.8,63658.0,79.4829,79.4829,79.3239,79.3239,63658.0
2019-09-24 15:10:00,89.8,89.89,89.71,89.82,55573.0,79.3239,79.4034,79.2444,79.3415,55573.0
2019-09-24 15:20:00,89.81,89.81,89.67,89.73,75774.0,79.3327,79.3327,79.209,79.262,75774.0
2019-09-24 15:30:00,89.71,89.73,89.6,89.73,102259.0,79.2444,79.262,79.1472,79.262,102259.0
2019-09-24 15:40:00,89.73,89.86,89.71,89.84,106278.0,79.262,79.3769,79.2444,79.3592,106278.0
2019-09-24 15:50:00,89.83,89.96,89.76,89.96,332018.0,79.3504,79.4652,79.2885,79.4652,332018.0
2019-09-25 09:30:00,89.94,90.08,89.7,89.74,171333.0,79.4475,79.5712,79.2355,79.2709,171333.0
2019-09-25 09:40:00,89.77,90.0,89.72,89.85,78524.0,79.2974,79.5005,79.2532,79.368,78524.0
2019-09-25 09:50:00,89.81,89.83,89.53,89.54,60808.0,79.3327,79.3504,79.0854,79.0942,60808.0
2019-09-25 10:00:00,89.56,89.71,89.02,89.6,193650.0,79.1119,79.2444,78.6349,79.1472,193650.0
2019-09-25 10:10:00,89.6,89.69,89.38,89.46,131525.0,79.1472,79.2267,78.9529,79.0235,131525.0
2019-09-25 10:20:00,89.47,89.87,89.45,89.83,60036.0,79.0324,79.3857,79.0147,79.3504,60036.0
2019-09-25 10:30:00,89.85,90.15,89.83,90.08,91180.0,79.368,79.633,79.3504,79.5712,91180.0
2019-09-25 10:40:00,90.08,90.15,89.88,89.88,73527.0,79.5712,79.633,79.3945,79.3945,73527.0
2019-09-25 10:50:00,89.88,90.2,89.84,89.92,56622.0,79.3945,79.6772,79.3592,79.4299,56622.0
2019-09-25 11:00:00,89.91,90.11,89.91,90.06,59564.0,79.421,79.5977,79.421,79.5535,59564.0
2019-09-25 11:10:00,90.05,90.23,90.05,90.07,55093.0,79.5447,79.7037,79.5447,79.5624,55093.0
2019-09-25 11:20:00,90.06,90.11,89.95,90.11,41652.0,79.5535,79.5977,79.4564,79.5977,41652.0
2019-09-25 11:30:00,90.11,90.13,89.98,90.05,33431.0,79.5977,79.6154,79.4829,79.5447,33431.0
2019-09-25 11:40:00,90.05,90.17,90.04,90.07,39016.0,79.5447,79.6507,79.5359,79.5624,39016.0
2019-09-25 11:50:00,90.07,90.2,90.06,90.15,48871.0,79.5624,79.6772,79.5535,79.633,48871.0
2019-09-25 12:00:00,90.15,90.52,90.13,90.43,197201.0,79.633,79.9599,79.6154,79.8804,197201.0
2019-09-25 12:10:00,90.43,90.44,90.14,90.2,62065.0,79.8804,79.8892,79.6242,79.6772,62065.0
2019-09-25 12:20:00,90.19,90.21,90.04,90.1,30464.0,79.6684,79.686,79.5359,79.5889,30464.0
2019-09-25 12:30:00,90.11,90.18,90.08,90.14,28523.0,79.5977,79.6595,79.5712,79.6242,28523.0
2019-09-25 12:40:00,90.15,90.17,90.08,90.1,27115.0,79.633,79.6507,79.5712,79.5889,27115.0
2019-09-25 12:50:00,90.1,90.22,90.05,90.14,36964.0,79.5889,79.6949,79.5447,79.6242,36964.0
2019-09-25 13:00:00,90.15,90.21,90.08,90.21,39558.0,79.633,79.686,79.5712,79.686,39558.0
2019-09-25 13:10:00,90.19,90.22,90.1,90.13,34729.0,79.6684,79.6949,79.5889,79.6154,34729.0
2019-09-25 13:20:00,90.12,90.15,89.93,89.93,62713.0,79.6065,79.633,79.4387,79.4387,62713.0
2019-09-25 13:30:00,89.94,90.02,89.91,90.0,39061.0,79.4475,79.5182,79.421,79.5005,39061.0
2019-09-25 13:40:00,90.0,90.03,89.96,89.97,56253.0,79.5005,79.527,79.4652,79.474,56253.0
2019-09-25 13:50:00,89.97,90.05,89.94,89.98,76679.0,79.474,79.5447,79.4475,79.4829,76679.0
2019-09-25 14:00:00,89.98,90.19,89.96,90.17,49487.0,79.4829,79.6684,79.4652,79.6507,49487.0
2019-09-25 14:10:00,90.17,90.31,90.16,90.3,80748.0,79.6507,79.7744,79.6419,79.7655,80748.0
2019-09-25 14:20:00,90.29,90.35,90.25,90.32,67777.0,79.7567,79.8097,79.7214,79.7832,67777.0
2019-09-25 14:30:00,90.31,90.46,90.3,90.44,85047.0,79.7744,79.9069,79.7655,79.8892,85047.0
2019-09-25 14:40:00,90.44,90.61,90.44,90.58,123453.0,79.8892,80.0394,79.8892,80.0129,123453.0
2019-09-25 14:50:00,90.6,90.61,90.48,90.5,125449.0,80.0305,80.0394,79.9245,79.9422,125449.0
2019-09-25 15:00:00,90.51,90.53,90.44,90.48,120272.0,79.951,79.9687,79.8892,79.9245,120272.0
2019-09-25 15:10:00,90.48,90.58,90.47,90.54,108744.0,79.9245,80.0129,79.9157,79.9775,108744.0
2019-09-25 15:20:00,90.53,90.6,90.49,90.52,133724.0,79.9687,80.0305,79.9334,79.9599,133724.0
2019-09-25 15:30:00,90.51,90.53,90.38,90.42,113868.0,79.951,79.9687,79.8362,79.8715,113868.0
2019-09-25 15:40:00,90.42,90.55,90.39,90.5,129736.0,79.8715,79.9864,79.845,79.9422,129736.0
2019-09-25 15:50:00,90.5,90.57,90.33,90.39,277387.0,79.9422,80.004,79.792,79.845,277387.0
2019-09-26 09:30:00,90.79,91.15,90.48,90.71,204336.0,80.1984,80.5164,79.9245,80.1277,204336.0
2019-09-26 09:40:00,90.75,90.78,90.4,90.43,68122.0,80.163,80.1895,79.8539,79.8804,68122.0
2019-09-26 09:50:00,90.41,90.54,90.29,90.3,48080.0,79.8627,79.9775,79.7567,79.7655,48080.0
2019-09-26 10:00:00,90.29,90.37,90.13,90.19,72617.0,79.7567,79.8274,79.6154,79.6684,72617.0
2019-09-26 10:10:00,90.21,90.27,89.92,90.0,80270.0,79.686,79.739,79.4299,79.5005,80270.0
2019-09-26 10:20:00,90.0,90.15,89.95,90.09,59221.0,79.5005,79.633,79.4564,79.58,59221.0
2019-09-26 10:30:00,90.1,90.21,89.92,89.97,99563.0,79.5889,79.686,79.4299,79.474,99563.0
2019-09-26 10:40:00,89.97,90.01,89.88,89.92,60913.0,79.474,79.5094,79.3945,79.4299,60913.0
2019-09-26 10:50:00,89.93,89.97,89.64,89.78,82982.0,79.4387,79.474,79.1825,79.3062,82982.0
2019-09-26 11:00:00,89.78,89.78,89.57,89.66,95960.0,79.3062,79.3062,79.1207,79.2002,95960.0
2019-09-26 11:10:00,89.67,89.73,89.5,89.57,72574.0,79.209,79.262,79.0589,79.1207,72574.0
2019-09-26 11:20:00,89.56,89.82,89.53,89.72,77375.0,79.1119,79.3415,79.0854,79.2532,77375.0
2019-09-26 11:30:00,89.74,89.82,89.68,89.81,51126.0,79.2709,79.3415,79.2179,79.3327,51126.0
2019-09-26 11:40:00,89.8,89.81,89.6,89.66,84176.0,79.3239,79.3327,79.1472,79.2002,84176.0
2019-09-26 11:50:00,89.67,89.69,89.58,89.6,40640.0,79.209,79.2267,79.1295,79.1472,40640.0
2019-09-26 12:00:00,89.6,89.8,89.54,89.79,70826.0,79.1472,79.3239,79.0942,79.315,70826.0
2019-09-26 12:10:00,89.79,89.83,89.76,89.82,40411.0,79.315,79.3504,79.2885,79.3415,40411.0
2019-09-26 12:20:00,89.81,89.92,89.73,89.88,59801.0,79.3327,79.4299,79.262,79.3945,59801.0
2019-09-26 12:30:00,89.88,89.92,89.74,89.85,38209.0,79.3945,79.4299,79.2709,79.368,38209.0
2019-09-26 12:40:00,89.84,89.89,89.77,89.81,58869.0,79.3592,79.4034,79.2974,79.3327,58869.0
2019-09-26 12:50:00,89.8,89.85,89.71,89.76,51917.0,79.3239,79.368,79.2444,79.2885,51917.0
2019-09-26 13:00:00,89.78,89.92,89.78,89.9,31667.0,79.3062,79.4299,79.3062,79.4122,31667.0
2019-09-26 13:10:00,89.89,89.92,89.87,89.91,25849.0,79.4034,79.4299,79.3857,79.421,25849.0
2019-09-26 13:20:00,89.9,89.91,89.81,89.87,38475.0,79.4122,79.421,79.3327,79.3857,38475.0
2019-09-26 13:30:00,89.87,89.96,89.84,89.92,38727.0,79.3857,79.4652,79.3592,79.4299,38727.0
2019-09-26 13:40:00,89.92,89.97,89.89,89.95,46105.0,79.4299,79.474,79.4034,79.4564,46105.0
2019-09-26 13:50:00,89.95,90.03,89.93,90.03,40311.0,79.4564,79.527,79.4387,79.527,40311.0
2019-09-26 14:00:00,90.03,90.12,89.95,90.1,87676.0,79.527,79.6065,79.4564,79.5889,87676.0
2019-09-26 14:10:00,90.11,90.15,89.99,90.11,92051.0,79.5977,79.633,79.4917,79.5977,92051.0
2019-09-26 14:20:00,90.11,90.14,89.98,90.04,41445.0,79.5977,79.6242,79.4829,79.5359,41445.0
2019-09-26 14:30:00,90.04,90.1,89.97,89.99,37898.0,79.5359,79.5889,79.474,79.4917,37898.0
2019-09-26 14:40:00,90.0,90.03,89.97,90.0,49881.0,79.5005,79.527,79.474,79.5005,49881.0
2019-09-26 14:50:00,90.0,90.01,89.83,89.85,42827.0,79.5005,79.5094,79.3504,79.368,42827.0
2019-09-26 15:00:00,89.85,89.97,89.85,89.97,45607.0,79.368,79.474,79.368,79.474,45607.0
2019-09-26 15:10:00,89.96,90.0,89.91,89.99,45813.0,79.4652,79.5005,79.421,79.4917,45813.0
2019-09-26 15:20:00,90.0,90.11,89.95,90.05,111582.0,79.5005,79.5977,79.4564,79.5447,111582.0
2019-09-26 15:30:00,90.06,90.14,89.94,89.94,176113.0,79.5535,79.6242,79.4475,79.4475,176113.0
2019-09-26 15:40:00,89.93,89.97,89.73,89.87,140181.0,79.4387,79.474,79.262,79.3857,140181.0
2019-09-26 15:50:00,89.88,89.94,89.74,89.79,566772.0,79.3945,79.4475,79.2709,79.315,566772.0
2019-09-27 09:30:00,90.3,90.3,89.66,89.85,145577.0,79.7655,79.7655,79.2002,79.368,145577.0
2019-09-27 09:40:00,89.82,89.85,89.29,89.35,101232.0,79.3415,79.368,78.8734,78.9264,101232.0
2019-09-27 09:50:00,89.35,89.47,89.1,89.37,137152.0,78.9264,79.0324,78.7055,78.944,137152.0
2019-09-27 10:00:00,89.37,89.51,89.14,89.14,91081.0,78.944,79.0677,78.7409,78.7409,91081.0
2019-09-27 10:10:00,89.16,89.16,88.86,88.98,167889.0,78.7585,78.7585,78.4935,78.5995,167889.0
2019-09-27 10:20:00,88.97,89.08,88.89,89.05,70409.0,78.5907,78.6879,78.52,78.6614,70409.0
2019-09-27 10:30:00,89.07,89.09,88.77,88.99,150611.0,78.679,78.6967,78.414,78.6084,150611.0
2019-09-27 10:40:00,89.0,89.19,88.9,89.11,84907.0,78.6172,78.785,78.5289,78.7144,84907.0
2019-09-27 10:50:00,89.12,89.28,89.08,89.16,82639.0,78.7232,78.8645,78.6879,78.7585,82639.0
2019-09-27 11:00:00,89.16,89.23,89.08,89.13,107772.0,78.7585,78.8204,78.6879,78.732,107772.0
2019-09-27 11:10:00,89.13,89.28,88.96,88.99,118532.0,78.732,78.8645,78.5819,78.6084,118532.0
2019-09-27 11:20:00,88.99,89.09,88.96,89.07,71961.0,78.6084,78.6967,78.5819,78.679,71961.0
2019-09-27 11:30:00,89.06,89.12,88.57,88.75,141836.0,78.6702,78.7232,78.2374,78.3964,141836.0
2019-09-27 11:40:00,88.75,88.87,88.65,88.74,80670.0,78.3964,78.5024,78.308,78.3875,80670.0
2019-09-27 11:50:00,88.74,89.04,88.64,88.9,66956.0,78.3875,78.6525,78.2992,78.5289,66956.0
2019-09-27 12:00:00,88.92,88.93,88.78,88.82,44356.0,78.5465,78.5554,78.4229,78.4582,44356.0
2019-09-27 12:10:00,88.83,88.96,88.68,88.72,44712.0,78.467,78.5819,78.3345,78.3699,44712.0
2019-09-27 12:20:00,88.71,88.79,88.66,88.79,33411.0,78.361,78.4317,78.3169,78.4317,33411.0
2019-09-27 12:30:00,88.78,88.78,88.68,88.73,36322.0,78.4229,78.4229,78.3345,78.3787,36322.0
2019-09-27 12:40:00,88.73,88.84,88.58,88.59,60865.0,78.3787,78.4759,78.2462,78.255,60865.0
2019-09-27 12:50:00,88.58,88.68,88.43,88.43,66167.0,78.2462,78.3345,78.1137,78.1137,66167.0
2019-09-27 13:00:00,88.42,88.52,88.22,88.5,125683.0,78.1049,78.1932,77.9282,78.1755,125683.0
2019-09-27 13:10:00,88.49,88.53,88.42,88.46,44545.0,78.1667,78.202,78.1049,78.1402,44545.0
2019-09-27 13:20:00,88.45,88.52,88.38,88.47,56808.0,78.1314,78.1932,78.0695,78.149,56808.0
2019-09-27 13:30:00,88.47,88.48,88.29,88.36,35429.0,78.149,78.1579,77.99,78.0519,35429.0
2019-09-27 13:40:00,88.36,88.5,88.31,88.33,57966.0,78.0519,78.1755,78.0077,78.0254,57966.0
2019-09-27 13:50:00,88.32,88.48,88.27,88.35,90284.0,78.0165,78.1579,77.9724,78.043,90284.0
2019-09-27 14:00:00,88.35,88.35,88.26,88.27,117206.0,78.043,78.043,77.9635,77.9724,117206.0
2019-09-27 14:10:00,88.28,88.35,88.18,88.31,87140.0,77.9812,78.043,77.8929,78.0077,87140.0
2019-09-27 14:20:00,88.31,88.45,88.19,88.24,115345.0,78.0077,78.1314,77.9017,77.9459,115345.0
2019-09-27 14:30:00,88.23,88.3,88.16,88.19,80204.0,77.937,77.9989,77.8752,77.9017,80204.0
2019-09-27 14:40:00,88.19,88.22,87.86,87.86,140432.0,77.9017,77.9282,77.6102,77.6102,140432.0
2019-09-27 14:50:00,87.86,87.98,87.79,87.91,136123.0,77.6102,77.7162,77.5484,77.6544,136123.0
2019-09-27 15:00:00,87.91,87.97,87.81,87.85,112026.0,77.6544,77.7074,77.566,77.6014,112026.0
2019-09-27 15:10:00,87.85,88.08,87.82,88.03,113695.0,77.6014,77.8045,77.5749,77.7604,113695.0
2019-09-27 15:20:00,88.03,88.11,87.86,87.86,82722.0,77.7604,77.831,77.6102,77.6102,82722.0
2019-09-27 15:30:00,87.85,88.14,87.83,88.12,161538.0,77.6014,77.8575,77.5837,77.8399,161538.0
2019-09-27 15:40:00,88.13,88.15,88.02,88.06,215246.0,77.8487,77.8664,77.7515,77.7869,215246.0
2019-09-27 15:50:00,88.06,88.37,88.05,88.36,528752.0,77.7869,78.0607,77.778,78.0519,528752.0
2019-09-30 09:30:00,88.42,88.44,87.88,88.25,289834.0,78.1049,78.1225,77.6279,77.9547,289834.0
2019-09-30 09:40:00,88.28,88.54,88.19,88.3,149469.0,77.9812,78.2109,77.9017,77.9989,149469.0
2019-09-30 09:50:00,88.3,88.56,88.15,88.15,115727.0,77.9989,78.2285,77.8664,77.8664,115727.0
2019-09-30 10:00:00,88.14,88.31,88.02,88.02,118359.0,77.8575,78.0077,77.7515,77.7515,118359.0
2019-09-30 10:10:00,88.02,88.24,87.93,87.94,127243.0,77.7515,77.9459,77.672,77.6809,127243.0
2019-09-30 10:20:00,87.94,87.96,87.72,87.83,132258.0,77.6809,77.6985,77.4865,77.5837,132258.0
2019-09-30 10:30:00,87.83,87.87,87.66,87.73,151761.0,77.5837,77.619,77.4335,77.4954,151761.0
2019-09-30 10:40:00,87.73,87.94,87.61,87.84,137810.0,77.4954,77.6809,77.3894,77.5925,137810.0
2019-09-30 10:50:00,87.84,88.06,87.81,88.05,109091.0,77.5925,77.7869,77.566,77.778,109091.0
2019-09-30 11:00:00,88.06,88.11,87.92,87.96,67106.0,77.7869,77.831,77.6632,77.6985,67106.0
2019-09-30 11:10:00,87.96,88.11,87.94,88.08,63000.0,77.6985,77.831,77.6809,77.8045,63000.0
2019-09-30 11:20:00,88.07,88.2,88.06,88.16,83548.0,77.7957,77.9105,77.7869,77.8752,83548.0
2019-09-30 11:30:00,88.16,88.3,88.1,88.22,82178.0,77.8752,77.9989,77.8222,77.9282,82178.0
2019-09-30 11:40:00,88.24,88.37,88.22,88.31,55206.0,77.9459,78.0607,77.9282,78.0077,55206.0
2019-09-30 11:50:00,88.31,88.42,88.22,88.24,82591.0,78.0077,78.1049,77.9282,77.9459,82591.0
2019-09-30 12:00:00,88.25,88.28,88.19,88.25,80855.0,77.9547,77.9812,77.9017,77.9547,80855.0
2019-09-30 12:10:00,88.25,88.26,88.16,88.21,165352.0,77.9547,77.9635,77.8752,77.9194,165352.0
2019-09-30 12:20:00,88.22,88.25,88.13,88.15,85872.0,77.9282,77.9547,77.8487,77.8664,85872.0
2019-09-30 12:30:00,88.17,88.23,88.11,88.12,52621.0,77.884,77.937,77.831,77.8399,52621.0
2019-09-30 12:40:00,88.13,88.26,88.08,88.26,82419.0,77.8487,77.9635,77.8045,77.9635,82419.0
2019-09-30 12:50:00,88.27,88.28,88.1,88.13,89199.0,77.9724,77.9812,77.8222,77.8487,89199.0
2019-09-30 13:00:00,88.13,88.22,88.12,88.19,69948.0,77.8487,77.9282,77.8399,77.9017,69948.0
2019-09-30 13:10:00,88.18,88.23,88.17,88.2,106442.0,77.8929,77.937,77.884,77.9105,106442.0
2019-09-30 13:20:00,88.2,88.27,88.13,88.16,74583.0,77.9105,77.9724,77.8487,77.8752,74583.0
2019-09-30 13:30:00,88.17,88.2,88.11,88.16,56247.0,77.884,77.9105,77.831,77.8752,56247.0
2019-09-30 13:40:00,88.15,88.19,88.07,88.19,56910.0,77.8664,77.9017,77.7957,77.9017,56910.0
2019-09-30 13:50:00,88.2,88.23,88.15,88.22,65267.0,77.9105,77.937,77.8664,77.9282,65267.0
2019-09-30 14:00:00,88.22,88.34,88.17,88.17,116133.0,77.9282,78.0342,77.884,77.884,116133.0
2019-09-30 14:10:00,88.18,88.53,88.16,88.53,110740.0,77.8929,78.202,77.8752,78.202,110740.0
2019-09-30 14:20:00,88.53,88.54,88.46,88.52,50997.0,78.202,78.2109,78.1402,78.1932,50997.0
2019-09-30 14:30:00,88.52,88.52,88.39,88.39,54625.0,78.1932,78.1932,78.0784,78.0784,54625.0
2019-09-30 14:40:00,88.39,88.55,88.38,88.48,59519.0,78.0784,78.2197,78.0695,78.1579,59519.0
2019-09-30 14:50:00,88.48,88.49,88.37,88.37,63040.0,78.1579,78.1667,78.0607,78.0607,63040.0
2019-09-30 15:00:00,88.38,88.43,88.31,88.38,54799.0,78.0695,78.1137,78.0077,78.0695,54799.0
2019-09-30 15:10:00,88.38,88.4,88.3,88.38,58984.0,78.0695,78.0872,77.9989,78.0695,58984.0
2019-09-30 15:20:00,88.38,88.44,88.35,88.38,67194.0,78.0695,78.1225,78.043,78.0695,67194.0
2019-09-30 15:30:00,88.37,88.37,88.11,88.15,174189.0,78.0607,78.0607,77.831,77.8664,174189.0
2019-09-30 15:40:00,88.15,88.34,88.08,88.22,184546.0,77.8664,78.0342,77.8045,77.9282,184546.0
2019-09-30 15:50:00,88.21,88.47,88.21,88.43,625468.0,77.9194,78.149,77.9194,78.1137,625468.0
2019-10-01 09:30:00,88.6,88.9,88.33,88.6,225109.0,78.2639,78.5289,78.0254,78.2639,225109.0
2019-10-01 09:40:00,88.59,88.64,88.1,88.12,111152.0,78.255,78.2992,77.8222,77.8399,111152.0
2019-10-01 09:50:00,88.14,88.26,87.94,88.21,100359.0,77.8575,77.9635,77.6809,77.9194,100359.0
2019-10-01 10:00:00,88.19,88.25,87.44,87.52,178920.0,77.9017,77.9547,77.2392,77.3099,178920.0
2019-10-01 10:10:00,87.52,87.77,87.47,87.56,112920.0,77.3099,77.5307,77.2657,77.3452,112920.0
2019-10-01 10:20:00,87.55,87.73,87.48,87.65,110377.0,77.3364,77.4954,77.2745,77.4247,110377.0
2019-10-01 10:30:00,87.65,87.69,87.46,87.62,111426.0,77.4247,77.46,77.2569,77.3982,111426.0
2019-10-01 10:40:00,87.62,87.69,87.51,87.66,88021.0,77.3982,77.46,77.301,77.4335,88021.0
2019-10-01 10:50:00,87.65,87.81,87.61,87.64,105464.0,77.4247,77.566,77.3894,77.4159,105464.0
2019-10-01 11:00:00,87.64,87.64,87.29,87.54,132102.0,77.4159,77.4159,77.1067,77.3275,132102.0
2019-10-01 11:10:00,87.53,87.55,87.3,87.36,89450.0,77.3187,77.3364,77.1155,77.1685,89450.0
2019-10-01 11:20:00,87.35,87.57,87.33,87.52,67446.0,77.1597,77.354,77.142,77.3099,67446.0
2019-10-01 11:30:00,87.53,87.56,87.28,87.3,67123.0,77.3187,77.3452,77.0979,77.1155,67123.0
2019-10-01 11:40:00,87.29,87.38,87.11,87.15,177735.0,77.1067,77.1862,76.9477,76.983,177735.0
2019-10-01 11:50:00,87.15,87.29,87.13,87.2,99066.0,76.983,77.1067,76.9654,77.0272,99066.0
2019-10-01 12:00:00,87.2,87.22,86.93,87.08,120375.0,77.0272,77.0449,76.7887,76.9212,120375.0
2019-10-01 12:10:00,87.07,87.14,86.94,87.02,127996.0,76.9124,76.9742,76.7975,76.8682,127996.0
2019-10-01 12:20:00,87.03,87.19,86.94,87.19,80744.0,76.877,77.0184,76.7975,77.0184,80744.0
2019-10-01 12:30:00,87.2,87.25,87.05,87.13,97072.0,77.0272,77.0714,76.8947,76.9654,97072.0
2019-10-01 12:40:00,87.13,87.26,87.12,87.23,49721.0,76.9654,77.0802,76.9565,77.0537,49721.0
2019-10-01 12:50:00,87.24,87.29,87.16,87.16,84650.0,77.0625,77.1067,76.9919,76.9919,84650.0
2019-10-01 13:00:00,87.15,87.18,87.0,87.02,69336.0,76.983,77.0095,76.8505,76.8682,69336.0
2019-10-01 13:10:00,87.02,87.06,86.96,87.02,52172.0,76.8682,76.9035,76.8152,76.8682,52172.0
2019-10-01 13:20:00,87.01,87.04,86.83,86.84,71084.0,76.8594,76.8859,76.7004,76.7092,71084.0
2019-10-01 13:30:00,86.84,86.85,86.72,86.8,115016.0,76.7092,76.718,76.6032,76.6739,115016.0
2019-10-01 13:40:00,86.8,86.89,86.77,86.88,53978.0,76.6739,76.7534,76.6474,76.7445,53978.0
2019-10-01 13:50:00,86.88,86.89,86.77,86.87,76380.0,76.7445,76.7534,76.6474,76.7357,76380.0
2019-10-01 14:00:00,86.87,87.11,86.83,87.01,228832.0,76.7357,76.9477,76.7004,76.8594,228832.0
2019-10-01 14:10:00,87.02,87.08,86.91,87.03,68670.0,76.8682,76.9212,76.771,76.877,68670.0
2019-10-01 14:20:00,87.03,87.08,86.8,86.83,73672.0,76.877,76.9212,76.6739,76.7004,73672.0
2019-10-01 14:30:00,86.82,87.01,86.8,86.8,102075.0,76.6915,76.8594,76.6739,76.6739,102075.0
2019-10-01 14:40:00,86.8,86.88,86.76,86.79,123937.0,76.6739,76.7445,76.6385,76.665,123937.0
2019-10-01 14:50:00,86.8,86.84,86.75,86.78,83419.0,76.6739,76.7092,76.6297,76.6562,83419.0
2019-10-01 15:00:00,86.78,87.07,86.76,86.98,119900.0,76.6562,76.9124,76.6385,76.8329,119900.0
2019-10-01 15:10:00,86.97,86.98,86.84,86.87,106717.0,76.824,76.8329,76.7092,76.7357,106717.0
2019-10-01 15:20:00,86.87,86.98,86.84,86.93,134088.0,76.7357,76.8329,76.7092,76.7887,134088.0
2019-10-01 15:30:00,86.92,86.92,86.66,86.67,180249.0,76.7799,76.7799,76.5502,76.559,180249.0
2019-10-01 15:40:00,86.67,86.71,86.5,86.54,264080.0,76.559,76.5943,76.4088,76.4442,264080.0
2019-10-01 15:50:00,86.55,86.6,86.45,86.52,652069.0,76.453,76.4972,76.3647,76.4265,652069.0
2019-10-02 09:30:00,85.95,86.01,85.21,85.67,482542.0,75.923,75.976,75.2693,75.6757,482542.0
2019-10-02 09:40:00,85.67,85.99,85.47,85.49,276147.0,75.6757,75.9583,75.499,75.5167,276147.0
2019-10-02 09:50:00,85.48,85.53,84.8,85.22,404073.0,75.5078,75.552,74.9072,75.2782,404073.0
2019-10-02 10:00:00,85.2,85.23,84.85,85.07,352261.0,75.2605,75.287,74.9513,75.1457,352261.0
2019-10-02 10:10:00,85.08,85.41,84.94,85.31,214832.0,75.1545,75.446,75.0308,75.3577,214832.0
2019-10-02 10:20:00,85.3,85.36,85.06,85.15,130909.0,75.3488,75.4018,75.1368,75.2163,130909.0
2019-10-02 10:30:00,85.15,85.22,84.97,85.06,186360.0,75.2163,75.2782,75.0573,75.1368,186360.0
2019-10-02 10:40:00,85.07,85.11,84.82,84.87,230920.0,75.1457,75.181,74.9248,74.969,230920.0
2019-10-02 10:50:00,84.87,85.15,84.67,84.98,195938.0,74.969,75.2163,74.7923,75.0662,195938.0
2019-10-02 11:00:00,84.98,85.32,84.93,85.23,176043.0,75.0662,75.3665,75.022,75.287,176043.0
2019-10-02 11:10:00,85.22,85.23,85.0,85.11,149768.0,75.2782,75.287,75.0838,75.181,149768.0
2019-10-02 11:20:00,85.11,85.13,84.88,84.96,116211.0,75.181,75.1987,74.9778,75.0485,116211.0
2019-10-02 11:30:00,84.95,84.98,84.81,84.91,162098.0,75.0397,75.0662,74.916,75.0043,162098.0
2019-10-02 11:40:00,84.91,85.1,84.9,84.99,120223.0,75.0043,75.1722,74.9955,75.075,120223.0
2019-10-02 11:50:00,85.0,85.29,84.99,85.26,105653.0,75.0838,75.34,75.075,75.3135,105653.0
2019-10-02 12:00:00,85.25,85.26,85.0,85.05,86626.0,75.3047,75.3135,75.0838,75.128,86626.0
2019-10-02 12:10:00,85.05,85.06,84.92,84.98,91524.0,75.128,75.1368,75.0132,75.0662,91524.0
2019-10-02 12:20:00,84.98,84.99,84.94,84.97,70190.0,75.0662,75.075,75.0308,75.0573,70190.0
2019-10-02 12:30:00,84.97,84.97,84.74,84.79,86621.0,75.0573,75.0573,74.8542,74.8983,86621.0
2019-10-02 12:40:00,84.78,84.79,84.59,84.7,133172.0,74.8895,74.8983,74.7217,74.8188,133172.0
2019-10-02 12:50:00,84.71,84.71,84.59,84.66,89580.0,74.8277,74.8277,74.7217,74.7835,89580.0
2019-10-02 13:00:00,84.65,84.79,84.6,84.78,113609.0,74.7747,74.8983,74.7305,74.8895,113609.0
2019-10-02 13:10:00,84.78,84.85,84.65,84.66,90885.0,74.8895,74.9513,74.7747,74.7835,90885.0
2019-10-02 13:20:00,84.66,84.73,84.53,84.7,110739.0,74.7835,74.8453,74.6687,74.8188,110739.0
2019-10-02 13:30:00,84.7,84.73,84.54,84.62,97417.0,74.8188,74.8453,74.6775,74.7482,97417.0
2019-10-02 13:40:00,84.62,84.66,84.49,84.51,127462.0,74.7482,74.7835,74.6333,74.651,127462.0
2019-10-02 13:50:00,84.51,84.59,84.45,84.53,102068.0,74.651,74.7217,74.598,74.6687,102068.0
2019-10-02 14:00:00,84.52,84.59,84.44,84.44,138468.0,74.6598,74.7217,74.5892,74.5892,138468.0
2019-10-02 14:10:00,84.45,84.58,84.43,84.45,110575.0,74.598,74.7128,74.5803,74.598,110575.0
2019-10-02 14:20:00,84.46,84.5,84.32,84.38,117263.0,74.6068,74.6422,74.4832,74.5362,117263.0
2019-10-02 14:30:00,84.39,84.53,84.33,84.53,213701.0,74.545,74.6687,74.492,74.6687,213701.0
2019-10-02 14:40:00,84.53,84.74,84.53,84.69,169538.0,74.6687,74.8542,74.6687,74.81,169538.0
2019-10-02 14:50:00,84.69,84.75,84.62,84.69,105810.0,74.81,74.863,74.7482,74.81,105810.0
2019-10-02 15:00:00,84.7,84.72,84.4,84.46,130577.0,74.8188,74.8365,74.5538,74.6068,130577.0
2019-10-02 15:10:00,84.47,84.6,84.46,84.57,155807.0,74.6157,74.7305,74.6068,74.704,155807.0
2019-10-02 15:20:00,84.57,84.69,84.45,84.46,157641.0,74.704,74.81,74.598,74.6068,157641.0
2019-10-02 15:30:00,84.46,84.53,84.39,84.45,197499.0,74.6068,74.6687,74.545,74.598,197499.0
2019-10-02 15:40:00,84.45,84.48,84.22,84.26,388898.0,74.598,74.6245,74.3948,74.4302,388898.0
2019-10-02 15:50:00,84.26,84.37,84.16,84.33,854940.0,74.4302,74.5273,74.3418,74.492,854940.0
2019-10-03 09:30:00,84.3,84.75,83.93,84.53,344735.0,74.4655,74.863,74.1387,74.6687,344735.0
2019-10-03 09:40:00,84.52,84.73,84.42,84.51,156050.0,74.6598,74.8453,74.5715,74.651,156050.0
2019-10-03 09:50:00,84.52,84.91,84.47,84.83,156377.0,74.6598,75.0043,74.6157,74.9337,156377.0
2019-10-03 10:00:00,84.82,84.83,83.61,83.71,261453.0,74.9248,74.9337,73.856,73.9443,261453.0
2019-10-03 10:10:00,83.72,83.92,83.68,83.82,184074.0,73.9532,74.1298,73.9178,74.0415,184074.0
2019-10-03 10:20:00,83.81,84.31,83.79,84.17,189517.0,74.0327,74.4743,74.015,74.3507,189517.0
2019-10-03 10:30:00,84.15,84.31,84.0,84.28,117341.0,74.333,74.4743,74.2005,74.4478,117341.0
2019-10-03 10:40:00,84.27,84.32,84.03,84.03,85496.0,74.439,74.4832,74.227,74.227,85496.0
2019-10-03 10:50:00,84.04,84.07,83.8,83.92,81096.0,74.2358,74.2623,74.0238,74.1298,81096.0
2019-10-03 11:00:00,83.91,84.34,83.85,84.27,128135.0,74.121,74.5008,74.068,74.439,128135.0
2019-10-03 11:10:00,84.28,84.69,84.14,84.67,161535.0,74.4478,74.81,74.3242,74.7923,161535.0
2019-10-03 11:20:00,84.68,84.71,84.44,84.46,116404.0,74.8012,74.8277,74.5892,74.6068,116404.0
2019-10-03 11:30:00,84.47,84.47,84.31,84.35,54733.0,74.6157,74.6157,74.4743,74.5097,54733.0
2019-10-03 11:40:00,84.34,84.41,84.18,84.24,80961.0,74.5008,74.5627,74.3595,74.4125,80961.0
2019-10-03 11:50:00,84.24,84.29,84.17,84.22,64014.0,74.4125,74.4567,74.3507,74.3948,64014.0
2019-10-03 12:00:00,84.25,84.3,84.11,84.26,75399.0,74.4213,74.4655,74.2977,74.4302,75399.0
2019-10-03 12:10:00,84.27,84.34,84.09,84.1,45413.0,74.439,74.5008,74.28,74.2888,45413.0
2019-10-03 12:20:00,84.11,84.35,84.06,84.27,50715.0,74.2977,74.5097,74.2535,74.439,50715.0
2019-10-03 12:30:00,84.27,84.37,84.26,84.37,59489.0,74.439,74.5273,74.4302,74.5273,59489.0
2019-10-03 12:40:00,84.36,84.47,84.34,84.45,64090.0,74.5185,74.6157,74.5008,74.598,64090.0
2019-10-03 12:50:00,84.44,84.52,84.38,84.47,64824.0,74.5892,74.6598,74.5362,74.6157,64824.0
2019-10-03 13:00:00,84.5,84.57,84.45,84.51,163546.0,74.6422,74.704,74.598,74.651,163546.0
2019-10-03 13:10:00,84.52,84.52,84.37,84.38,31081.0,74.6598,74.6598,74.5273,74.5362,31081.0
2019-10-03 13:20:00,84.38,84.49,84.36,84.41,52793.0,74.5362,74.6333,74.5185,74.5627,52793.0
2019-10-03 13:30:00,84.41,84.52,84.39,84.47,59606.0,74.5627,74.6598,74.545,74.6157,59606.0
2019-10-03 13:40:00,84.47,84.63,84.47,84.58,56770.0,74.6157,74.757,74.6157,74.7128,56770.0
2019-10-03 13:50:00,84.6,84.75,84.55,84.72,73279.0,74.7305,74.863,74.6863,74.8365,73279.0
2019-10-03 14:00:00,84.72,84.72,84.63,84.66,40256.0,74.8365,74.8365,74.757,74.7835,40256.0
2019-10-03 14:10:00,84.67,84.68,84.59,84.61,81073.0,74.7923,74.8012,74.7217,74.7393,81073.0
2019-10-03 14:20:00,84.61,84.71,84.55,84.68,58172.0,74.7393,74.8277,74.6863,74.8012,58172.0
2019-10-03 14:30:00,84.69,84.74,84.62,84.64,61606.0,74.81,74.8542,74.7482,74.7658,61606.0
2019-10-03 14:40:00,84.64,84.69,84.54,84.56,52254.0,74.7658,74.81,74.6775,74.6952,52254.0
2019-10-03 14:50:00,84.56,84.57,84.48,84.52,40139.0,74.6952,74.704,74.6245,74.6598,40139.0
2019-10-03 15:00:00,84.52,84.53,84.42,84.49,55088.0,74.6598,74.6687,74.5715,74.6333,55088.0
2019-10-03 15:10:00,84.49,84.55,84.35,84.38,129891.0,74.6333,74.6863,74.5097,74.5362,129891.0
2019-10-03 15:20:00,84.4,84.46,84.36,84.43,106511.0,74.5538,74.6068,74.5185,74.5803,106511.0
2019-10-03 15:30:00,84.43,84.53,84.36,84.53,96580.0,74.5803,74.6687,74.5185,74.6687,96580.0
2019-10-03 15:40:00,84.52,84.63,84.44,84.45,104662.0,74.6598,74.757,74.5892,74.598,104662.0
2019-10-03 15:50:00,84.45,84.7,84.38,84.66,454865.0,74.598,74.8188,74.5362,74.7835,454865.0
2019-10-04 09:30:00,84.91,85.24,84.74,85.06,255068.0,75.0043,75.2958,74.8542,75.1368,255068.0
2019-10-04 09:40:00,85.06,85.2,85.02,85.1,102074.0,75.1368,75.2605,75.1015,75.1722,102074.0
2019-10-04 09:50:00,85.09,85.43,85.06,85.32,130399.0,75.1633,75.4637,75.1368,75.3665,130399.0
2019-10-04 10:00:00,85.32,85.59,85.27,85.45,105986.0,75.3665,75.605,75.3223,75.4813,105986.0
2019-10-04 10:10:00,85.45,85.58,85.27,85.56,98241.0,75.4813,75.5962,75.3223,75.5785,98241.0
2019-10-04 10:20:00,85.58,85.68,85.48,85.48,70926.0,75.5962,75.6845,75.5078,75.5078,70926.0
2019-10-04 10:30:00,85.47,85.55,85.27,85.28,82577.0,75.499,75.5697,75.3223,75.3312,82577.0
2019-10-04 10:40:00,85.27,85.32,85.13,85.27,89023.0,75.3223,75.3665,75.1987,75.3223,89023.0
2019-10-04 10:50:00,85.26,85.58,85.24,85.55,104981.0,75.3135,75.5962,75.2958,75.5697,104981.0
2019-10-04 11:00:00,85.57,85.69,85.49,85.57,68467.0,75.5873,75.6933,75.5167,75.5873,68467.0
2019-10-04 11:10:00,85.54,85.75,85.5,85.7,88787.0,75.5608,75.7463,75.5255,75.7022,88787.0
2019-10-04 11:20:00,85.72,85.76,85.49,85.64,70759.0,75.7198,75.7552,75.5167,75.6492,70759.0
2019-10-04 11:30:00,85.64,85.78,85.63,85.75,77086.0,75.6492,75.7728,75.6403,75.7463,77086.0
2019-10-04 11:40:00,85.76,85.78,85.58,85.72,59547.0,75.7552,75.7728,75.5962,75.7198,59547.0
2019-10-04 11:50:00,85.73,85.78,85.66,85.7,63161.0,75.7287,75.7728,75.6668,75.7022,63161.0
2019-10-04 12:00:00,85.7,85.79,85.68,85.77,55822.0,75.7022,75.7817,75.6845,75.764,55822.0
2019-10-04 12:10:00,85.77,85.8,85.71,85.72,48249.0,75.764,75.7905,75.711,75.7198,48249.0
2019-10-04 12:20:00,85.71,85.78,85.65,85.66,32419.0,75.711,75.7728,75.658,75.6668,32419.0
2019-10-04 12:30:00,85.66,85.77,85.65,85.73,59576.0,75.6668,75.764,75.658,75.7287,59576.0
2019-10-04 12:40:00,85.73,85.8,85.56,85.64,49426.0,75.7287,75.7905,75.5785,75.6492,49426.0
2019-10-04 12:50:00,85.63,85.73,85.62,85.67,38605.0,75.6403,75.7287,75.6315,75.6757,38605.0
2019-10-04 13:00:00,85.68,85.73,85.66,85.73,47767.0,75.6845,75.7287,75.6668,75.7287,47767.0
2019-10-04 13:10:00,85.73,85.79,85.66,85.67,23817.0,75.7287,75.7817,75.6668,75.6757,23817.0
2019-10-04 13:20:00,85.68,85.69,85.6,85.61,42673.0,75.6845,75.6933,75.6138,75.6227,42673.0
2019-10-04 13:30:00,85.61,85.75,85.61,85.7,37112.0,75.6227,75.7463,75.6227,75.7022,37112.0
2019-10-04 13:40:00,85.7,85.74,85.62,85.63,60657.0,75.7022,75.7375,75.6315,75.6403,60657.0
2019-10-04 13:50:00,85.64,85.65,85.55,85.59,35484.0,75.6492,75.658,75.5697,75.605,35484.0
2019-10-04 14:00:00,85.59,85.65,85.54,85.65,47871.0,75.605,75.658,75.5608,75.658,47871.0
2019-10-04 14:10:00,85.65,85.71,85.62,85.67,40178.0,75.658,75.711,75.6315,75.6757,40178.0
2019-10-04 14:20:00,85.67,85.76,85.67,85.74,40693.0,75.6757,75.7552,75.6757,75.7375,40693.0
2019-10-04 14:30:00,85.73,85.83,85.71,85.81,72584.0,75.7287,75.817,75.711,75.7993,72584.0
2019-10-04 14:40:00,85.81,85.81,85.75,85.75,51491.0,75.7993,75.7993,75.7463,75.7463,51491.0
2019-10-04 14:50:00,85.75,85.76,85.7,85.73,41672.0,75.7463,75.7552,75.7022,75.7287,41672.0
2019-10-04 15:00:00,85.73,85.86,85.7,85.85,137001.0,75.7287,75.8435,75.7022,75.8347,137001.0
2019-10-04 15:10:00,85.85,85.87,85.8,85.86,44340.0,75.8347,75.8523,75.7905,75.8435,44340.0
2019-10-04 15:20:00,85.87,85.87,85.79,85.8,86860.0,75.8523,75.8523,75.7817,75.7905,86860.0
2019-10-04 15:30:00,85.81,85.89,85.8,85.84,99131.0,75.7993,75.87,75.7905,75.8258,99131.0
2019-10-04 15:40:00,85.84,85.96,85.82,85.94,113763.0,75.8258,75.9318,75.8082,75.9142,113763.0
2019-10-04 15:50:00,85.94,85.97,85.79,85.92,418594.0,75.9142,75.9407,75.7817,75.8965,418594.0
2019-10-07 09:30:00,85.75,86.13,85.61,85.99,421457.0,75.7463,76.082,75.6227,75.9583,421457.0
2019-10-07 09:40:00,86.01,86.12,85.61,85.63,217081.0,75.976,76.0732,75.6227,75.6403,217081.0
2019-10-07 09:50:00,85.63,85.78,85.49,85.64,90408.0,75.6403,75.7728,75.5167,75.6492,90408.0
2019-10-07 10:00:00,85.66,85.89,85.6,85.88,86647.0,75.6668,75.87,75.6138,75.8612,86647.0
2019-10-07 10:10:00,85.9,86.0,85.64,85.67,99451.0,75.8788,75.9672,75.6492,75.6757,99451.0
2019-10-07 10:20:00,85.67,85.94,85.65,85.91,72735.0,75.6757,75.9142,75.658,75.8877,72735.0
2019-10-07 10:30:00,85.92,86.0,85.8,85.81,75371.0,75.8965,75.9672,75.7905,75.7993,75371.0
2019-10-07 10:40:00,85.81,85.85,85.71,85.8,45897.0,75.7993,75.8347,75.711,75.7905,45897.0
2019-10-07 10:50:00,85.8,85.95,85.74,85.94,74728.0,75.7905,75.923,75.7375,75.9142,74728.0
2019-10-07 11:00:00,85.91,86.14,85.91,86.12,88096.0,75.8877,76.0908,75.8877,76.0732,88096.0
2019-10-07 11:10:00,86.12,86.14,85.83,85.89,80726.0,76.0732,76.0908,75.817,75.87,80726.0
2019-10-07 11:20:00,85.89,86.05,85.88,85.98,80281.0,75.87,76.0113,75.8612,75.9495,80281.0
2019-10-07 11:30:00,85.98,86.12,85.97,86.03,68792.0,75.9495,76.0732,75.9407,75.9937,68792.0
2019-10-07 11:40:00,86.02,86.12,85.99,86.02,50593.0,75.9848,76.0732,75.9583,75.9848,50593.0
2019-10-07 11:50:00,86.0,86.16,85.97,86.15,55357.0,75.9672,76.1085,75.9407,76.0997,55357.0
2019-10-07 12:00:00,86.14,86.15,85.94,86.01,52586.0,76.0908,76.0997,75.9142,75.976,52586.0
2019-10-07 12:10:00,86.01,86.07,85.91,85.93,37737.0,75.976,76.029,75.8877,75.9053,37737.0
2019-10-07 12:20:00,85.93,85.99,85.79,85.82,29898.0,75.9053,75.9583,75.7817,75.8082,29898.0
2019-10-07 12:30:00,85.82,85.91,85.78,85.84,41706.0,75.8082,75.8877,75.7728,75.8258,41706.0
2019-10-07 12:40:00,85.85,85.95,85.85,85.95,37287.0,75.8347,75.923,75.8347,75.923,37287.0
2019-10-07 12:50:00,85.95,86.01,85.92,85.94,46994.0,75.923,75.976,75.8965,75.9142,46994.0
2019-10-07 13:00:00,85.94,86.0,85.81,85.81,46628.0,75.9142,75.9672,75.7993,75.7993,46628.0
2019-10-07 13:10:00,85.82,85.82,85.72,85.8,43536.0,75.8082,75.8082,75.7198,75.7905,43536.0
2019-10-07 13:20:00,85.8,85.91,85.74,85.78,96153.0,75.7905,75.8877,75.7375,75.7728,96153.0
2019-10-07 13:30:00,85.77,86.12,85.77,86.09,119553.0,75.764,76.0732,75.764,76.0467,119553.0
2019-10-07 13:40:00,86.09,86.14,85.99,85.99,53399.0,76.0467,76.0908,75.9583,75.9583,53399.0
2019-10-07 13:50:00,86.0,86.12,85.99,86.05,64075.0,75.9672,76.0732,75.9583,76.0113,64075.0
2019-10-07 14:00:00,86.05,86.07,85.86,85.88,52755.0,76.0113,76.029,75.8435,75.8612,52755.0
2019-10-07 14:10:00,85.87,85.89,85.8,85.86,36820.0,75.8523,75.87,75.7905,75.8435,36820.0
2019-10-07 14:20:00,85.86,85.94,85.81,85.9,39828.0,75.8435,75.9142,75.7993,75.8788,39828.0
2019-10-07 14:30:00,85.9,85.9,85.69,85.75,83858.0,75.8788,75.8788,75.6933,75.7463,83858.0
2019-10-07 14:40:00,85.75,85.83,85.69,85.78,37864.0,75.7463,75.817,75.6933,75.7728,37864.0
2019-10-07 14:50:00,85.78,85.78,85.65,85.74,51301.0,75.7728,75.7728,75.658,75.7375,51301.0
2019-10-07 15:00:00,85.75,85.89,85.71,85.89,47891.0,75.7463,75.87,75.711,75.87,47891.0
2019-10-07 15:10:00,85.87,86.01,85.8,86.0,45926.0,75.8523,75.976,75.7905,75.9672,45926.0
2019-10-07 15:20:00,86.0,86.04,85.88,85.99,44552.0,75.9672,76.0025,75.8612,75.9583,44552.0
2019-10-07 15:30:00,85.98,85.99,85.85,85.94,77117.0,75.9495,75.9583,75.8347,75.9142,77117.0
2019-10-07 15:40:00,85.95,85.97,85.84,85.88,71454.0,75.923,75.9407,75.8258,75.8612,71454.0
2019-10-07 15:50:00,85.87,86.02,85.83,85.86,348946.0,75.8523,75.9848,75.817,75.8435,348946.0
2019-10-08 09:30:00,85.49,85.56,85.13,85.29,171191.0,75.5167,75.5785,75.1987,75.34,171191.0
2019-10-08 09:40:00,85.3,85.38,84.96,85.24,123735.0,75.3488,75.4195,75.0485,75.2958,123735.0
2019-10-08 09:50:00,85.21,85.28,85.08,85.15,91326.0,75.2693,75.3312,75.1545,75.2163,91326.0
2019-10-08 10:00:00,85.16,85.2,84.78,84.78,100458.0,75.2252,75.2605,74.8895,74.8895,100458.0
2019-10-08 10:10:00,84.77,85.06,84.69,85.05,111186.0,74.8807,75.1368,74.81,75.128,111186.0
2019-10-08 10:20:00,85.04,85.14,84.97,85.03,84192.0,75.1192,75.2075,75.0573,75.1103,84192.0
2019-10-08 10:30:00,85.03,85.34,84.97,85.34,118714.0,75.1103,75.3842,75.0573,75.3842,118714.0
2019-10-08 10:40:00,85.34,85.37,85.07,85.12,62198.0,75.3842,75.4107,75.1457,75.1898,62198.0
2019-10-08 10:50:00,85.12,85.46,85.06,85.45,98455.0,75.1898,75.4902,75.1368,75.4813,98455.0
2019-10-08 11:00:00,85.46,85.63,85.41,85.47,98944.0,75.4902,75.6403,75.446,75.499,98944.0
2019-10-08 11:10:00,85.46,85.69,85.45,85.56,89384.0,75.4902,75.6933,75.4813,75.5785,89384.0
2019-10-08 11:20:00,85.53,85.57,85.38,85.47,127598.0,75.552,75.5873,75.4195,75.499,127598.0
2019-10-08 11:30:00,85.47,85.81,85.34,85.76,169756.0,75.499,75.7993,75.3842,75.7552,169756.0
2019-10-08 11:40:00,85.77,85.9,85.68,85.83,80019.0,75.764,75.8788,75.6845,75.817,80019.0
2019-10-08 11:50:00,85.85,85.89,85.75,85.84,60334.0,75.8347,75.87,75.7463,75.8258,60334.0
2019-10-08 12:00:00,85.82,85.89,85.75,85.82,65756.0,75.8082,75.87,75.7463,75.8082,65756.0
2019-10-08 12:10:00,85.81,86.07,85.81,86.0,78762.0,75.7993,76.029,75.7993,75.9672,78762.0
2019-10-08 12:20:00,86.0,86.18,85.99,86.12,70561.0,75.9672,76.1262,75.9583,76.0732,70561.0
2019-10-08 12:30:00,86.12,86.14,86.01,86.01,87427.0,76.0732,76.0908,75.976,75.976,87427.0
2019-10-08 12:40:00,86.02,86.33,85.93,86.09,119030.0,75.9848,76.2587,75.9053,76.0467,119030.0
2019-10-08 12:50:00,86.09,86.15,85.93,85.94,58319.0,76.0467,76.0997,75.9053,75.9142,58319.0
2019-10-08 13:00:00,85.94,85.96,85.83,85.84,45803.0,75.9142,75.9318,75.817,75.8258,45803.0
2019-10-08 13:10:00,85.84,85.9,85.77,85.82,55805.0,75.8258,75.8788,75.764,75.8082,55805.0
2019-10-08 13:20:00,85.83,85.84,85.72,85.75,63504.0,75.817,75.8258,75.7198,75.7463,63504.0
2019-10-08 13:30:00,85.76,85.85,85.65,85.76,78118.0,75.7552,75.8347,75.658,75.7552,78118.0
2019-10-08 13:40:00,85.76,85.81,85.74,85.76,60743.0,75.7552,75.7993,75.7375,75.7552,60743.0
2019-10-08 13:50:00,85.75,85.76,85.63,85.64,68436.0,75.7463,75.7552,75.6403,75.6492,68436.0
2019-10-08 14:00:00,85.65,85.66,85.48,85.63,54901.0,75.658,75.6668,75.5078,75.6403,54901.0
2019-10-08 14:10:00,85.63,85.64,85.53,85.53,38963.0,75.6403,75.6492,75.552,75.552,38963.0
2019-10-08 14:20:00,85.54,85.66,85.51,85.65,50258.0,75.5608,75.6668,75.5343,75.658,50258.0
2019-10-08 14:30:00,85.64,85.84,85.59,85.74,120289.0,75.6492,75.8258,75.605,75.7375,120289.0
2019-10-08 14:40:00,85.74,85.78,85.6,85.77,91857.0,75.7375,75.7728,75.6138,75.764,91857.0
2019-10-08 14:50:00,85.76,85.78,85.1,85.38,191084.0,75.7552,75.7728,75.1722,75.4195,191084.0
2019-10-08 15:00:00,85.38,85.58,85.22,85.26,130698.0,75.4195,75.5962,75.2782,75.3135,130698.0
2019-10-08 15:10:00,85.26,85.35,85.03,85.35,147757.0,75.3135,75.393,75.1103,75.393,147757.0
2019-10-08 15:20:00,85.34,85.42,85.28,85.34,78860.0,75.3842,75.4548,75.3312,75.3842,78860.0
2019-10-08 15:30:00,85.33,85.46,85.08,85.11,121256.0,75.3753,75.4902,75.1545,75.181,121256.0
2019-10-08 15:40:00,85.12,85.15,84.94,85.0,177153.0,75.1898,75.2163,75.0308,75.0838,177153.0
2019-10-08 15:50:00,84.98,85.06,84.81,84.9,419576.0,75.0662,75.1368,74.916,74.9955,419576.0
2019-10-09 09:30:00,85.42,85.76,85.28,85.75,175610.0,75.4548,75.7552,75.3312,75.7463,175610.0
2019-10-09 09:40:00,85.78,85.8,85.5,85.62,89058.0,75.7728,75.7905,75.5255,75.6315,89058.0
2019-10-09 09:50:00,85.62,85.64,85.28,85.42,77821.0,75.6315,75.6492,75.3312,75.4548,77821.0
2019-10-09 10:00:00,85.41,85.58,85.35,85.39,114852.0,75.446,75.5962,75.393,75.4283,114852.0
2019-10-09 10:10:00,85.4,85.54,85.35,85.48,102879.0,75.4372,75.5608,75.393,75.5078,102879.0
2019-10-09 10:20:00,85.49,85.69,85.49,85.61,45380.0,75.5167,75.6933,75.5167,75.6227,45380.0
2019-10-09 10:30:00,85.62,85.79,85.56,85.69,120319.0,75.6315,75.7817,75.5785,75.6933,120319.0
2019-10-09 10:40:00,85.7,85.72,85.56,85.62,103548.0,75.7022,75.7198,75.5785,75.6315,103548.0
2019-10-09 10:50:00,85.63,85.65,85.49,85.58,171032.0,75.6403,75.658,75.5167,75.5962,171032.0
2019-10-09 11:00:00,85.58,85.61,85.35,85.49,194890.0,75.5962,75.6227,75.393,75.5167,194890.0
2019-10-09 11:10:00,85.5,85.57,85.36,85.51,113520.0,75.5255,75.5873,75.4018,75.5343,113520.0
2019-10-09 11:20:00,85.52,85.56,85.42,85.46,45278.0,75.5432,75.5785,75.4548,75.4902,45278.0
2019-10-09 11:30:00,85.47,85.57,85.46,85.55,76705.0,75.499,75.5873,75.4902,75.5697,76705.0
2019-10-09 11:40:00,85.54,85.69,85.5,85.59,75745.0,75.5608,75.6933,75.5255,75.605,75745.0
2019-10-09 11:50:00,85.59,85.67,85.57,85.62,68108.0,75.605,75.6757,75.5873,75.6315,68108.0
2019-10-09 12:00:00,85.62,85.74,85.59,85.73,172635.0,75.6315,75.7375,75.605,75.7287,172635.0
2019-10-09 12:10:00,85.73,85.81,85.7,85.75,50858.0,75.7287,75.7993,75.7022,75.7463,50858.0
2019-10-09 12:20:00,85.75,85.77,85.67,85.7,39746.0,75.7463,75.764,75.6757,75.7022,39746.0
2019-10-09 12:30:00,85.7,85.8,85.7,85.76,45155.0,75.7022,75.7905,75.7022,75.7552,45155.0
2019-10-09 12:40:00,85.77,85.77,85.65,85.69,50401.0,75.764,75.764,75.658,75.6933,50401.0
2019-10-09 12:50:00,85.69,85.77,85.66,85.76,36898.0,75.6933,75.764,75.6668,75.7552,36898.0
2019-10-09 13:00:00,85.76,85.94,85.75,85.88,72267.0,75.7552,75.9142,75.7463,75.8612,72267.0
2019-10-09 13:10:00,85.88,85.9,85.81,85.84,30201.0,75.8612,75.8788,75.7993,75.8258,30201.0
2019-10-09 13:20:00,85.83,86.05,85.81,86.02,89824.0,75.817,76.0113,75.7993,75.9848,89824.0
2019-10-09 13:30:00,86.02,86.13,86.01,86.1,45010.0,75.9848,76.082,75.976,76.0555,45010.0
2019-10-09 13:40:00,86.09,86.16,86.07,86.13,47052.0,76.0467,76.1085,76.029,76.082,47052.0
2019-10-09 13:50:00,86.12,86.17,86.04,86.04,31966.0,76.0732,76.1173,76.0025,76.0025,31966.0
2019-10-09 14:00:00,86.05,86.12,85.96,86.0,41357.0,76.0113,76.0732,75.9318,75.9672,41357.0
2019-10-09 14:10:00,86.02,86.1,85.97,86.03,68654.0,75.9848,76.0555,75.9407,75.9937,68654.0
2019-10-09 14:20:00,86.03,86.06,85.94,85.96,37172.0,75.9937,76.0202,75.9142,75.9318,37172.0
2019-10-09 14:30:00,85.96,86.05,85.96,86.03,46019.0,75.9318,76.0113,75.9318,75.9937,46019.0
2019-10-09 14:40:00,86.03,86.08,85.97,85.98,54382.0,75.9937,76.0378,75.9407,75.9495,54382.0
2019-10-09 14:50:00,85.99,86.08,85.97,86.01,60501.0,75.9583,76.0378,75.9407,75.976,60501.0
2019-10-09 15:00:00,86.01,86.05,85.99,86.03,46642.0,75.976,76.0113,75.9583,75.9937,46642.0
2019-10-09 15:10:00,86.02,86.03,85.92,85.93,60679.0,75.9848,75.9937,75.8965,75.9053,60679.0
2019-10-09 15:20:00,85.94,85.97,85.91,85.96,53823.0,75.9142,75.9407,75.8877,75.9318,53823.0
2019-10-09 15:30:00,85.96,86.08,85.95,86.06,64947.0,75.9318,76.0378,75.923,76.0202,64947.0
2019-10-09 15:40:00,86.06,86.1,85.83,85.86,199320.0,76.0202,76.0555,75.817,75.8435,199320.0
2019-10-09 15:50:00,85.86,85.92,85.79,85.83,279578.0,75.8435,75.8965,75.7817,75.817,279578.0
2019-10-10 09:30:00,85.91,85.97,85.53,85.76,165868.0,75.8877,75.9407,75.552,75.7552,165868.0
2019-10-10 09:40:00,85.74,85.76,85.46,85.69,103651.0,75.7375,75.7552,75.4902,75.6933,103651.0
2019-10-10 09:50:00,85.69,85.93,85.62,85.91,176589.0,75.6933,75.9053,75.6315,75.8877,176589.0
2019-10-10 10:00:00,85.92,85.98,85.61,85.72,105678.0,75.8965,75.9495,75.6227,75.7198,105678.0
2019-10-10 10:10:00,85.72,85.79,85.47,85.62,116788.0,75.7198,75.7817,75.499,75.6315,116788.0
2019-10-10 10:20:00,85.64,85.72,85.43,85.52,57013.0,75.6492,75.7198,75.4637,75.5432,57013.0
2019-10-10 10:30:00,85.52,85.61,85.45,85.6,64173.0,75.5432,75.6227,75.4813,75.6138,64173.0
2019-10-10 10:40:00,85.6,85.63,85.38,85.41,68032.0,75.6138,75.6403,75.4195,75.446,68032.0
2019-10-10 10:50:00,85.42,85.66,85.39,85.63,97313.0,75.4548,75.6668,75.4283,75.6403,97313.0
2019-10-10 11:00:00,85.65,85.83,85.62,85.83,104809.0,75.658,75.817,75.6315,75.817,104809.0
2019-10-10 11:10:00,85.83,85.92,85.8,85.91,37349.0,75.817,75.8965,75.7905,75.8877,37349.0
2019-10-10 11:20:00,85.91,86.0,85.89,85.97,45545.0,75.8877,75.9672,75.87,75.9407,45545.0
2019-10-10 11:30:00,85.97,86.05,85.94,85.97,71084.0,75.9407,76.0113,75.9142,75.9407,71084.0
2019-10-10 11:40:00,85.98,86.03,85.9,85.98,40508.0,75.9495,75.9937,75.8788,75.9495,40508.0
2019-10-10 11:50:00,85.97,86.06,85.96,86.04,28423.0,75.9407,76.0202,75.9318,76.0025,28423.0
2019-10-10 12:00:00,86.04,86.05,85.96,86.01,23011.0,76.0025,76.0113,75.9318,75.976,23011.0
2019-10-10 12:10:00,86.01,86.07,86.0,86.02,36758.0,75.976,76.029,75.9672,75.9848,36758.0
2019-10-10 12:20:00,86.02,86.04,85.83,85.86,44425.0,75.9848,76.0025,75.817,75.8435,44425.0
2019-10-10 12:30:00,85.85,85.86,85.7,85.73,38427.0,75.8347,75.8435,75.7022,75.7287,38427.0
2019-10-10 12:40:00,85.74,85.8,85.72,85.75,19247.0,75.7375,75.7905,75.7198,75.7463,19247.0
2019-10-10 12:50:00,85.76,85.77,85.66,85.71,15774.0,75.7552,75.764,75.6668,75.711,15774.0
2019-10-10 13:00:00,85.72,85.8,85.7,85.78,21988.0,75.7198,75.7905,75.7022,75.7728,21988.0
2019-10-10 13:10:00,85.79,85.84,85.68,85.7,33235.0,75.7817,75.8258,75.6845,75.7022,33235.0
2019-10-10 13:20:00,85.71,85.76,85.69,85.7,23294.0,75.711,75.7552,75.6933,75.7022,23294.0
2019-10-10 13:30:00,85.7,85.72,85.59,85.69,30819.0,75.7022,75.7198,75.605,75.6933,30819.0
2019-10-10 13:40:00,85.7,85.82,85.67,85.81,28045.0,75.7022,75.8082,75.6757,75.7993,28045.0
2019-10-10 13:50:00,85.81,85.94,85.8,85.86,50096.0,75.7993,75.9142,75.7905,75.8435,50096.0
2019-10-10 14:00:00,85.85,85.87,85.47,85.54,83067.0,75.8347,75.8523,75.499,75.5608,83067.0
2019-10-10 14:10:00,85.52,85.68,85.48,85.65,86129.0,75.5432,75.6845,75.5078,75.658,86129.0
2019-10-10 14:20:00,85.65,85.73,85.57,85.63,40236.0,75.658,75.7287,75.5873,75.6403,40236.0
2019-10-10 14:30:00,85.64,85.76,85.62,85.7,31022.0,75.6492,75.7552,75.6315,75.7022,31022.0
2019-10-10 14:40:00,85.69,85.7,85.57,85.62,33567.0,75.6933,75.7022,75.5873,75.6315,33567.0
2019-10-10 14:50:00,85.62,85.67,85.53,85.59,44635.0,75.6315,75.6757,75.552,75.605,44635.0
2019-10-10 15:00:00,85.6,85.64,85.55,85.59,34580.0,75.6138,75.6492,75.5697,75.605,34580.0
2019-10-10 15:10:00,85.58,85.77,85.55,85.77,81878.0,75.5962,75.764,75.5697,75.764,81878.0
2019-10-10 15:20:00,85.76,85.85,85.72,85.85,52627.0,75.7552,75.8347,75.7198,75.8347,52627.0
2019-10-10 15:30:00,85.85,85.94,85.83,85.86,78688.0,75.8347,75.9142,75.817,75.8435,78688.0
2019-10-10 15:40:00,85.85,85.97,85.82,85.94,98455.0,75.8347,75.9407,75.8082,75.9142,98455.0
2019-10-10 15:50:00,85.93,86.03,85.89,85.97,302847.0,75.9053,75.9937,75.87,75.9407,302847.0
2019-10-11 09:30:00,87.02,87.25,86.68,86.83,314925.0,76.8682,77.0714,76.5678,76.7004,314925.0
2019-10-11 09:40:00,86.84,86.93,86.53,86.62,174465.0,76.7092,76.7887,76.4353,76.5148,174465.0
2019-10-11 09:50:00,86.63,86.8,86.51,86.7,113559.0,76.5237,76.6739,76.4177,76.5855,113559.0
2019-10-11 10:00:00,86.72,86.97,86.7,86.93,148185.0,76.6032,76.824,76.5855,76.7887,148185.0
2019-10-11 10:10:00,86.93,87.08,86.85,87.06,154557.0,76.7887,76.9212,76.718,76.9035,154557.0
2019-10-11 10:20:00,87.06,87.19,87.03,87.18,115693.0,76.9035,77.0184,76.877,77.0095,115693.0
2019-10-11 10:30:00,87.18,87.24,87.08,87.15,91998.0,77.0095,77.0625,76.9212,76.983,91998.0
2019-10-11 10:40:00,87.16,87.18,87.01,87.03,51674.0,76.9919,77.0095,76.8594,76.877,51674.0
2019-10-11 10:50:00,87.03,87.24,87.02,87.18,55847.0,76.877,77.0625,76.8682,77.0095,55847.0
2019-10-11 11:00:00,87.18,87.22,87.03,87.03,121478.0,77.0095,77.0449,76.877,76.877,121478.0
2019-10-11 11:10:00,87.04,87.15,86.84,86.89,138486.0,76.8859,76.983,76.7092,76.7534,138486.0
2019-10-11 11:20:00,86.89,86.95,86.79,86.83,110718.0,76.7534,76.8064,76.665,76.7004,110718.0
2019-10-11 11:30:00,86.83,87.02,86.81,86.92,77371.0,76.7004,76.8682,76.6827,76.7799,77371.0
2019-10-11 11:40:00,86.91,86.93,86.6,86.73,112894.0,76.771,76.7887,76.4972,76.612,112894.0
2019-10-11 11:50:00,86.74,86.75,86.56,86.6,88963.0,76.6208,76.6297,76.4618,76.4972,88963.0
2019-10-11 12:00:00,86.6,86.65,86.5,86.59,58799.0,76.4972,76.5413,76.4088,76.4883,58799.0
2019-10-11 12:10:00,86.57,86.7,86.56,86.59,57780.0,76.4707,76.5855,76.4618,76.4883,57780.0
2019-10-11 12:20:00,86.58,86.75,86.57,86.73,46109.0,76.4795,76.6297,76.4707,76.612,46109.0
2019-10-11 12:30:00,86.72,86.76,86.34,86.62,185051.0,76.6032,76.6385,76.2675,76.5148,185051.0
2019-10-11 12:40:00,86.62,86.77,86.6,86.71,41557.0,76.5148,76.6474,76.4972,76.5943,41557.0
2019-10-11 12:50:00,86.72,86.85,86.66,86.73,45726.0,76.6032,76.718,76.5502,76.612,45726.0
2019-10-11 13:00:00,86.72,86.76,86.68,86.69,40068.0,76.6032,76.6385,76.5678,76.5767,40068.0
2019-10-11 13:10:00,86.69,86.73,86.57,86.68,53280.0,76.5767,76.612,76.4707,76.5678,53280.0
2019-10-11 13:20:00,86.67,86.91,86.57,86.63,119470.0,76.559,76.771,76.4707,76.5237,119470.0
2019-10-11 13:30:00,86.64,86.72,86.57,86.64,46230.0,76.5325,76.6032,76.4707,76.5325,46230.0
2019-10-11 13:40:00,86.66,86.71,86.63,86.67,39158.0,76.5502,76.5943,76.5237,76.559,39158.0
2019-10-11 13:50:00,86.68,86.69,86.53,86.58,44876.0,76.5678,76.5767,76.4353,76.4795,44876.0
2019-10-11 14:00:00,86.59,86.6,86.44,86.44,68869.0,76.4883,76.4972,76.3558,76.3558,68869.0
2019-10-11 14:10:00,86.45,86.5,86.36,86.48,49004.0,76.3647,76.4088,76.2852,76.3912,49004.0
2019-10-11 14:20:00,86.48,86.59,86.47,86.53,39382.0,76.3912,76.4883,76.3823,76.4353,39382.0
2019-10-11 14:30:00,86.54,86.72,86.54,86.71,76930.0,76.4442,76.6032,76.4442,76.5943,76930.0
2019-10-11 14:40:00,86.71,86.83,86.71,86.82,73809.0,76.5943,76.7004,76.5943,76.6915,73809.0
2019-10-11 14:50:00,86.83,86.92,86.81,86.91,74241.0,76.7004,76.7799,76.6827,76.771,74241.0
2019-10-11 15:00:00,86.9,86.93,86.72,86.86,139756.0,76.7622,76.7887,76.6032,76.7269,139756.0
2019-10-11 15:10:00,86.86,86.93,86.83,86.9,83604.0,76.7269,76.7887,76.7004,76.7622,83604.0
2019-10-11 15:20:00,86.9,86.93,86.78,86.78,88433.0,76.7622,76.7887,76.6562,76.6562,88433.0
2019-10-11 15:30:00,86.79,86.88,86.63,86.86,169854.0,76.665,76.7445,76.5237,76.7269,169854.0
2019-10-11 15:40:00,86.85,86.88,86.42,86.49,170297.0,76.718,76.7445,76.3382,76.4,170297.0
2019-10-11 15:50:00,86.46,86.57,86.26,86.35,455627.0,76.3735,76.4707,76.1968,76.2763,455627.0
2019-10-14 09:30:00,86.5,86.77,86.4,86.75,194409.0,76.4088,76.6474,76.3205,76.6297,194409.0
2019-10-14 09:40:00,86.77,87.06,86.72,86.98,203641.0,76.6474,76.9035,76.6032,76.8329,203641.0
2019-10-14 09:50:00,86.98,87.1,86.93,86.97,111811.0,76.8329,76.9389,76.7887,76.824,111811.0
2019-10-14 10:00:00,86.98,87.3,86.98,87.25,151597.0,76.8329,77.1155,76.8329,77.0714,151597.0
2019-10-14 10:10:00,87.26,87.33,87.18,87.29,82760.0,77.0802,77.142,77.0095,77.1067,82760.0
2019-10-14 10:20:00,87.28,87.55,87.25,87.45,157943.0,77.0979,77.3364,77.0714,77.248,157943.0
2019-10-14 10:30:00,87.45,87.55,87.32,87.52,184758.0,77.248,77.3364,77.1332,77.3099,184758.0
2019-10-14 10:40:00,87.52,87.68,87.48,87.66,103967.0,77.3099,77.4512,77.2745,77.4335,103967.0
2019-10-14 10:50:00,87.65,87.66,87.46,87.54,67877.0,77.4247,77.4335,77.2569,77.3275,67877.0
2019-10-14 11:00:00,87.54,87.57,87.33,87.4,70630.0,77.3275,77.354,77.142,77.2039,70630.0
2019-10-14 11:10:00,87.41,87.41,87.19,87.25,93196.0,77.2127,77.2127,77.0184,77.0714,93196.0
2019-10-14 11:20:00,87.25,87.25,87.07,87.08,69314.0,77.0714,77.0714,76.9124,76.9212,69314.0
2019-10-14 11:30:00,87.08,87.09,86.96,87.05,53937.0,76.9212,76.93,76.8152,76.8947,53937.0
2019-10-14 11:40:00,87.05,87.06,86.97,86.98,62823.0,76.8947,76.9035,76.824,76.8329,62823.0
2019-10-14 11:50:00,86.98,87.05,86.98,87.02,35996.0,76.8329,76.8947,76.8329,76.8682,35996.0
2019-10-14 12:00:00,87.0,87.04,86.91,86.97,66330.0,76.8505,76.8859,76.771,76.824,66330.0
2019-10-14 12:10:00,86.98,87.0,86.89,86.95,69867.0,76.8329,76.8505,76.7534,76.8064,69867.0
2019-10-14 12:20:00,86.94,86.94,86.79,86.84,55341.0,76.7975,76.7975,76.665,76.7092,55341.0
2019-10-14 12:30:00,86.85,86.86,86.76,86.77,50884.0,76.718,76.7269,76.6385,76.6474,50884.0
2019-10-14 12:40:00,86.78,86.86,86.69,86.84,120622.0,76.6562,76.7269,76.5767,76.7092,120622.0
2019-10-14 12:50:00,86.83,86.86,86.71,86.71,53878.0,76.7004,76.7269,76.5943,76.5943,53878.0
2019-10-14 13:00:00,86.7,86.81,86.68,86.8,36201.0,76.5855,76.6827,76.5678,76.6739,36201.0
2019-10-14 13:10:00,86.8,86.81,86.72,86.73,33111.0,76.6739,76.6827,76.6032,76.612,33111.0
2019-10-14 13:20:00,86.74,86.75,86.68,86.7,37539.0,76.6208,76.6297,76.5678,76.5855,37539.0
2019-10-14 13:30:00,86.7,86.73,86.65,86.68,41950.0,76.5855,76.612,76.5413,76.5678,41950.0
2019-10-14 13:40:00,86.69,86.95,86.69,86.92,179128.0,76.5767,76.8064,76.5767,76.7799,179128.0
2019-10-14 13:50:00,86.92,86.94,86.86,86.91,37598.0,76.7799,76.7975,76.7269,76.771,37598.0
2019-10-14 14:00:00,86.91,86.97,86.89,86.96,36347.0,76.771,76.824,76.7534,76.8152,36347.0
2019-10-14 14:10:00,86.97,87.03,86.95,87.0,28315.0,76.824,76.877,76.8064,76.8505,28315.0
2019-10-14 14:20:00,87.0,87.02,86.94,86.97,35932.0,76.8505,76.8682,76.7975,76.824,35932.0
2019-10-14 14:30:00,86.96,87.0,86.95,86.95,50677.0,76.8152,76.8505,76.8064,76.8064,50677.0
2019-10-14 14:40:00,86.95,87.0,86.87,86.89,51221.0,76.8064,76.8505,76.7357,76.7534,51221.0
2019-10-14 14:50:00,86.9,86.96,86.85,86.92,66114.0,76.7622,76.8152,76.718,76.7799,66114.0
2019-10-14 15:00:00,86.92,86.96,86.84,86.87,138478.0,76.7799,76.8152,76.7092,76.7357,138478.0
2019-10-14 15:10:00,86.88,86.88,86.82,86.86,40976.0,76.7445,76.7445,76.6915,76.7269,40976.0
2019-10-14 15:20:00,86.86,86.95,86.83,86.89,48171.0,76.7269,76.8064,76.7004,76.7534,48171.0
2019-10-14 15:30:00,86.9,86.91,86.75,86.78,71310.0,76.7622,76.771,76.6297,76.6562,71310.0
2019-10-14 15:40:00,86.78,86.83,86.71,86.77,98210.0,76.6562,76.7004,76.5943,76.6474,98210.0
2019-10-14 15:50:00,86.77,86.82,86.57,86.62,514778.0,76.6474,76.6915,76.4707,76.5148,514778.0
2019-10-15 09:30:00,87.09,87.25,86.74,86.78,196963.0,76.93,77.0714,76.6208,76.6562,196963.0
2019-10-15 09:40:00,86.77,87.1,86.77,87.08,109600.0,76.6474,76.9389,76.6474,76.9212,109600.0
2019-10-15 09:50:00,87.09,87.1,86.85,86.87,103357.0,76.93,76.9389,76.718,76.7357,103357.0
2019-10-15 10:00:00,86.87,87.03,86.85,86.89,58496.0,76.7357,76.877,76.718,76.7534,58496.0
2019-10-15 10:10:00,86.9,86.96,86.84,86.86,76856.0,76.7622,76.8152,76.7092,76.7269,76856.0
2019-10-15 10:20:00,86.87,86.89,86.64,86.66,85802.0,76.7357,76.7534,76.5325,76.5502,85802.0
2019-10-15 10:30:00,86.66,86.73,86.58,86.6,88759.0,76.5502,76.612,76.4795,76.4972,88759.0
2019-10-15 10:40:00,86.62,86.73,86.57,86.63,80762.0,76.5148,76.612,76.4707,76.5237,80762.0
2019-10-15 10:50:00,86.63,86.64,86.44,86.46,73516.0,76.5237,76.5325,76.3558,76.3735,73516.0
2019-10-15 11:00:00,86.46,86.48,86.31,86.39,159164.0,76.3735,76.3912,76.241,76.3117,159164.0
2019-10-15 11:10:00,86.37,86.38,86.2,86.23,83917.0,76.294,76.3028,76.1438,76.1703,83917.0
2019-10-15 11:20:00,86.22,86.22,86.0,86.06,120355.0,76.1615,76.1615,75.9672,76.0202,120355.0
2019-10-15 11:30:00,86.05,86.06,85.76,85.8,142878.0,76.0113,76.0202,75.7552,75.7905,142878.0
2019-10-15 11:40:00,85.81,86.06,85.8,86.04,86244.0,75.7993,76.0202,75.7905,76.0025,86244.0
2019-10-15 11:50:00,86.04,86.15,86.0,86.13,66624.0,76.0025,76.0997,75.9672,76.082,66624.0
2019-10-15 12:00:00,86.14,86.14,86.0,86.04,80758.0,76.0908,76.0908,75.9672,76.0025,80758.0
2019-10-15 12:10:00,86.04,86.06,85.94,85.94,78531.0,76.0025,76.0202,75.9142,75.9142,78531.0
2019-10-15 12:20:00,85.93,85.98,85.8,85.85,70881.0,75.9053,75.9495,75.7905,75.8347,70881.0
2019-10-15 12:30:00,85.85,85.93,85.8,85.93,57605.0,75.8347,75.9053,75.7905,75.9053,57605.0
2019-10-15 12:40:00,85.92,85.96,85.87,85.94,52695.0,75.8965,75.9318,75.8523,75.9142,52695.0
2019-10-15 12:50:00,85.94,85.98,85.9,85.97,58817.0,75.9142,75.9495,75.8788,75.9407,58817.0
2019-10-15 13:00:00,85.97,86.03,85.97,86.01,46542.0,75.9407,75.9937,75.9407,75.976,46542.0
2019-10-15 13:10:00,86.01,86.23,86.01,86.2,67458.0,75.976,76.1703,75.976,76.1438,67458.0
2019-10-15 13:20:00,86.21,86.28,86.19,86.19,79407.0,76.1527,76.2145,76.135,76.135,79407.0
2019-10-15 13:30:00,86.19,86.28,86.17,86.26,55219.0,76.135,76.2145,76.1173,76.1968,55219.0
2019-10-15 13:40:00,86.26,86.39,86.24,86.38,66512.0,76.1968,76.3117,76.1792,76.3028,66512.0
2019-10-15 13:50:00,86.38,86.4,86.34,86.38,43278.0,76.3028,76.3205,76.2675,76.3028,43278.0
2019-10-15 14:00:00,86.38,86.45,86.37,86.43,58783.0,76.3028,76.3647,76.294,76.347,58783.0
2019-10-15 14:10:00,86.42,86.45,86.3,86.31,56309.0,76.3382,76.3647,76.2322,76.241,56309.0
2019-10-15 14:20:00,86.31,86.39,86.3,86.39,62648.0,76.241,76.3117,76.2322,76.3117,62648.0
2019-10-15 14:30:00,86.38,86.46,86.32,86.39,80182.0,76.3028,76.3735,76.2498,76.3117,80182.0
2019-10-15 14:40:00,86.4,86.46,86.39,86.42,69817.0,76.3205,76.3735,76.3117,76.3382,69817.0
2019-10-15 14:50:00,86.42,86.45,86.39,86.45,54950.0,76.3382,76.3647,76.3117,76.3647,54950.0
2019-10-15 15:00:00,86.44,86.54,86.4,86.49,79119.0,76.3558,76.4442,76.3205,76.4,79119.0
2019-10-15 15:10:00,86.49,86.54,86.47,86.49,51659.0,76.4,76.4442,76.3823,76.4,51659.0
2019-10-15 15:20:00,86.49,86.52,86.46,86.52,59433.0,76.4,76.4265,76.3735,76.4265,59433.0
2019-10-15 15:30:00,86.53,86.57,86.5,86.55,83931.0,76.4353,76.4707,76.4088,76.453,83931.0
2019-10-15 15:40:00,86.55,86.56,86.42,86.45,94018.0,76.453,76.4618,76.3382,76.3647,94018.0
2019-10-15 15:50:00,86.44,86.52,86.42,86.42,323947.0,76.3558,76.4265,76.3382,76.3382,323947.0
2019-10-16 09:30:00,86.65,86.76,86.3,86.35,266971.0,76.5413,76.6385,76.2322,76.2763,266971.0
2019-10-16 09:40:00,86.35,86.83,86.34,86.75,142642.0,76.2763,76.7004,76.2675,76.6297,142642.0
2019-10-16 09:50:00,86.76,86.8,86.59,86.66,92465.0,76.6385,76.6739,76.4883,76.5502,92465.0
2019-10-16 10:00:00,86.64,86.64,86.31,86.32,79458.0,76.5325,76.5325,76.241,76.2498,79458.0
2019-10-16 10:10:00,86.31,86.35,86.21,86.31,76317.0,76.241,76.2763,76.1527,76.241,76317.0
2019-10-16 10:20:00,86.32,86.46,86.26,86.35,38769.0,76.2498,76.3735,76.1968,76.2763,38769.0
2019-10-16 10:30:00,86.36,86.42,86.3,86.41,59828.0,76.2852,76.3382,76.2322,76.3293,59828.0
2019-10-16 10:40:00,86.4,86.53,86.3,86.53,49237.0,76.3205,76.4353,76.2322,76.4353,49237.0
2019-10-16 10:50:00,86.53,86.58,86.49,86.56,53022.0,76.4353,76.4795,76.4,76.4618,53022.0
2019-10-16 11:00:00,86.56,86.65,86.47,86.48,64528.0,76.4618,76.5413,76.3823,76.3912,64528.0
2019-10-16 11:10:00,86.48,86.51,86.33,86.4,45329.0,76.3912,76.4177,76.2587,76.3205,45329.0
2019-10-16 11:20:00,86.38,86.46,86.34,86.35,35769.0,76.3028,76.3735,76.2675,76.2763,35769.0
2019-10-16 11:30:00,86.35,86.38,86.17,86.2,62963.0,76.2763,76.3028,76.1173,76.1438,62963.0
2019-10-16 11:40:00,86.2,86.3,86.14,86.29,63957.0,76.1438,76.2322,76.0908,76.2233,63957.0
2019-10-16 11:50:00,86.28,86.28,86.04,86.05,47855.0,76.2145,76.2145,76.0025,76.0113,47855.0
2019-10-16 12:00:00,86.05,86.32,86.05,86.27,44093.0,76.0113,76.2498,76.0113,76.2057,44093.0
2019-10-16 12:10:00,86.26,86.29,86.18,86.25,24086.0,76.1968,76.2233,76.1262,76.188,24086.0
2019-10-16 12:20:00,86.27,86.39,86.25,86.38,35607.0,76.2057,76.3117,76.188,76.3028,35607.0
2019-10-16 12:30:00,86.38,86.46,86.36,86.43,70522.0,76.3028,76.3735,76.2852,76.347,70522.0
2019-10-16 12:40:00,86.44,86.56,86.43,86.54,47405.0,76.3558,76.4618,76.347,76.4442,47405.0
2019-10-16 12:50:00,86.54,86.64,86.51,86.62,45941.0,76.4442,76.5325,76.4177,76.5148,45941.0
2019-10-16 13:00:00,86.62,86.71,86.61,86.64,31470.0,76.5148,76.5943,76.506,76.5325,31470.0
2019-10-16 13:10:00,86.64,86.66,86.58,86.61,30074.0,76.5325,76.5502,76.4795,76.506,30074.0
2019-10-16 13:20:00,86.62,86.64,86.51,86.54,63013.0,76.5148,76.5325,76.4177,76.4442,63013.0
2019-10-16 13:30:00,86.53,86.63,86.51,86.62,56979.0,76.4353,76.5237,76.4177,76.5148,56979.0
2019-10-16 13:40:00,86.62,86.75,86.61,86.69,64902.0,76.5148,76.6297,76.506,76.5767,64902.0
2019-10-16 13:50:00,86.68,86.7,86.58,86.58,24756.0,76.5678,76.5855,76.4795,76.4795,24756.0
2019-10-16 14:00:00,86.58,86.67,86.53,86.65,26163.0,76.4795,76.559,76.4353,76.5413,26163.0
2019-10-16 14:10:00,86.65,86.68,86.63,86.64,29893.0,76.5413,76.5678,76.5237,76.5325,29893.0
2019-10-16 14:20:00,86.63,86.65,86.58,86.58,45326.0,76.5237,76.5413,76.4795,76.4795,45326.0
2019-10-16 14:30:00,86.58,86.64,86.57,86.62,47508.0,76.4795,76.5325,76.4707,76.5148,47508.0
2019-10-16 14:40:00,86.63,86.67,86.55,86.56,55802.0,76.5237,76.559,76.453,76.4618,55802.0
2019-10-16 14:50:00,86.55,86.61,86.52,86.56,49890.0,76.453,76.506,76.4265,76.4618,49890.0
2019-10-16 15:00:00,86.57,86.58,86.48,86.49,42618.0,76.4707,76.4795,76.3912,76.4,42618.0
2019-10-16 15:10:00,86.5,86.58,86.47,86.51,42473.0,76.4088,76.4795,76.3823,76.4177,42473.0
2019-10-16 15:20:00,86.5,86.5,86.41,86.48,73949.0,76.4088,76.4088,76.3293,76.3912,73949.0
2019-10-16 15:30:00,86.48,86.61,86.47,86.59,62506.0,76.3912,76.506,76.3823,76.4883,62506.0
2019-10-16 15:40:00,86.58,86.64,86.56,86.63,71907.0,76.4795,76.5325,76.4618,76.5237,71907.0
2019-10-16 15:50:00,86.64,86.75,86.63,86.75,279471.0,76.5325,76.6297,76.5237,76.6297,279471.0
2019-10-17 09:30:00,86.87,87.02,86.54,86.58,171252.0,76.7357,76.8682,76.4442,76.4795,171252.0
2019-10-17 09:40:00,86.57,86.77,86.46,86.71,216538.0,76.4707,76.6474,76.3735,76.5943,216538.0
2019-10-17 09:50:00,86.72,86.8,86.59,86.75,122018.0,76.6032,76.6739,76.4883,76.6297,122018.0
2019-10-17 10:00:00,86.74,86.87,86.59,86.71,95455.0,76.6208,76.7357,76.4883,76.5943,95455.0
2019-10-17 10:10:00,86.71,86.8,86.66,86.77,93698.0,76.5943,76.6739,76.5502,76.6474,93698.0
2019-10-17 10:20:00,86.79,86.87,86.71,86.79,49927.0,76.665,76.7357,76.5943,76.665,49927.0
2019-10-17 10:30:00,86.78,86.79,86.5,86.51,209445.0,76.6562,76.665,76.4088,76.4177,209445.0
2019-10-17 10:40:00,86.52,86.63,86.35,86.35,167542.0,76.4265,76.5237,76.2763,76.2763,167542.0
2019-10-17 10:50:00,86.36,86.44,86.27,86.38,112206.0,76.2852,76.3558,76.2057,76.3028,112206.0
2019-10-17 11:00:00,86.39,86.47,86.24,86.42,73861.0,76.3117,76.3823,76.1792,76.3382,73861.0
2019-10-17 11:10:00,86.41,86.46,86.21,86.27,61772.0,76.3293,76.3735,76.1527,76.2057,61772.0
2019-10-17 11:20:00,86.27,86.33,86.2,86.22,84135.0,76.2057,76.2587,76.1438,76.1615,84135.0
2019-10-17 11:30:00,86.22,86.45,86.19,86.45,69432.0,76.1615,76.3647,76.135,76.3647,69432.0
2019-10-17 11:40:00,86.44,86.48,86.38,86.44,40835.0,76.3558,76.3912,76.3028,76.3558,40835.0
2019-10-17 11:50:00,86.44,86.45,86.34,86.45,43199.0,76.3558,76.3647,76.2675,76.3647,43199.0
2019-10-17 12:00:00,86.44,86.44,86.34,86.41,50573.0,76.3558,76.3558,76.2675,76.3293,50573.0
2019-10-17 12:10:00,86.41,86.48,86.38,86.44,34240.0,76.3293,76.3912,76.3028,76.3558,34240.0
2019-10-17 12:20:00,86.44,86.49,86.42,86.45,33605.0,76.3558,76.4,76.3382,76.3647,33605.0
2019-10-17 12:30:00,86.45,86.5,86.41,86.5,34086.0,76.3647,76.4088,76.3293,76.4088,34086.0
2019-10-17 12:40:00,86.5,86.52,86.45,86.46,29766.0,76.4088,76.4265,76.3647,76.3735,29766.0
2019-10-17 12:50:00,86.45,86.58,86.45,86.58,33226.0,76.3647,76.4795,76.3647,76.4795,33226.0
2019-10-17 13:00:00,86.57,86.61,86.48,86.49,37020.0,76.4707,76.506,76.3912,76.4,37020.0
2019-10-17 13:10:00,86.5,86.55,86.44,86.52,47077.0,76.4088,76.453,76.3558,76.4265,47077.0
2019-10-17 13:20:00,86.51,86.53,86.41,86.49,49178.0,76.4177,76.4353,76.3293,76.4,49178.0
2019-10-17 13:30:00,86.5,86.6,86.5,86.59,34769.0,76.4088,76.4972,76.4088,76.4883,34769.0
2019-10-17 13:40:00,86.59,86.71,86.59,86.66,59290.0,76.4883,76.5943,76.4883,76.5502,59290.0
2019-10-17 13:50:00,86.65,86.66,86.56,86.56,52844.0,76.5413,76.5502,76.4618,76.4618,52844.0
2019-10-17 14:00:00,86.56,86.58,86.48,86.52,49416.0,76.4618,76.4795,76.3912,76.4265,49416.0
2019-10-17 14:10:00,86.51,86.52,86.4,86.45,51010.0,76.4177,76.4265,76.3205,76.3647,51010.0
2019-10-17 14:20:00,86.45,86.54,86.44,86.54,48093.0,76.3647,76.4442,76.3558,76.4442,48093.0
2019-10-17 14:30:00,86.53,86.6,86.47,86.58,62335.0,76.4353,76.4972,76.3823,76.4795,62335.0
2019-10-17 14:40:00,86.58,86.61,86.53,86.59,43222.0,76.4795,76.506,76.4353,76.4883,43222.0
2019-10-17 14:50:00,86.6,86.66,86.59,86.59,39535.0,76.4972,76.5502,76.4883,76.4883,39535.0
2019-10-17 15:00:00,86.59,86.61,86.5,86.55,71131.0,76.4883,76.506,76.4088,76.453,71131.0
2019-10-17 15:10:00,86.54,86.54,86.26,86.32,99071.0,76.4442,76.4442,76.1968,76.2498,99071.0
2019-10-17 15:20:00,86.33,86.41,86.31,86.39,63821.0,76.2587,76.3293,76.241,76.3117,63821.0
2019-10-17 15:30:00,86.39,86.46,86.38,86.4,81483.0,76.3117,76.3735,76.3028,76.3205,81483.0
2019-10-17 15:40:00,86.4,86.43,86.3,86.3,108337.0,76.3205,76.347,76.2322,76.2322,108337.0
2019-10-17 15:50:00,86.3,86.35,86.16,86.29,326408.0,76.2322,76.2763,76.1085,76.2233,326408.0
2019-10-18 09:30:00,86.19,86.35,85.91,86.29,578533.0,76.135,76.2763,75.8877,76.2233,578533.0
2019-10-18 09:40:00,86.31,86.75,86.3,86.52,152402.0,76.241,76.6297,76.2322,76.4265,152402.0
2019-10-18 09:50:00,86.52,86.63,86.27,86.55,127153.0,76.4265,76.5237,76.2057,76.453,127153.0
2019-10-18 10:00:00,86.55,86.55,86.25,86.27,66963.0,76.453,76.453,76.188,76.2057,66963.0
2019-10-18 10:10:00,86.28,86.3,86.18,86.29,75263.0,76.2145,76.2322,76.1262,76.2233,75263.0
2019-10-18 10:20:00,86.3,86.39,86.16,86.25,63700.0,76.2322,76.3117,76.1085,76.188,63700.0
2019-10-18 10:30:00,86.25,86.27,86.08,86.23,52559.0,76.188,76.2057,76.0378,76.1703,52559.0
2019-10-18 10:40:00,86.22,86.23,86.07,86.15,47032.0,76.1615,76.1703,76.029,76.0997,47032.0
2019-10-18 10:50:00,86.14,86.23,86.08,86.11,49879.0,76.0908,76.1703,76.0378,76.0643,49879.0
2019-10-18 11:00:00,86.11,86.18,86.05,86.09,50515.0,76.0643,76.1262,76.0113,76.0467,50515.0
2019-10-18 11:10:00,86.08,86.23,86.08,86.12,42408.0,76.0378,76.1703,76.0378,76.0732,42408.0
2019-10-18 11:20:00,86.13,86.15,85.97,85.98,77844.0,76.082,76.0997,75.9407,75.9495,77844.0
2019-10-18 11:30:00,85.98,85.99,85.8,85.91,185614.0,75.9495,75.9583,75.7905,75.8877,185614.0
2019-10-18 11:40:00,85.9,85.9,85.72,85.75,74208.0,75.8788,75.8788,75.7198,75.7463,74208.0
2019-10-18 11:50:00,85.74,85.75,85.57,85.61,71349.0,75.7375,75.7463,75.5873,75.6227,71349.0
2019-10-18 12:00:00,85.6,85.68,85.52,85.59,66057.0,75.6138,75.6845,75.5432,75.605,66057.0
2019-10-18 12:10:00,85.59,85.75,85.58,85.67,61585.0,75.605,75.7463,75.5962,75.6757,61585.0
2019-10-18 12:20:00,85.67,85.88,85.62,85.79,89583.0,75.6757,75.8612,75.6315,75.7817,89583.0
2019-10-18 12:30:00,85.77,85.89,85.69,85.81,55504.0,75.764,75.87,75.6933,75.7993,55504.0
2019-10-18 12:40:00,85.8,85.88,85.73,85.88,48838.0,75.7905,75.8612,75.7287,75.8612,48838.0
2019-10-18 12:50:00,85.9,85.98,85.88,85.95,34022.0,75.8788,75.9495,75.8612,75.923,34022.0
2019-10-18 13:00:00,85.95,85.97,85.9,85.97,39254.0,75.923,75.9407,75.8788,75.9407,39254.0
2019-10-18 13:10:00,85.97,86.06,85.96,86.04,34651.0,75.9407,76.0202,75.9318,76.0025,34651.0
2019-10-18 13:20:00,86.04,86.18,86.02,86.08,41510.0,76.0025,76.1262,75.9848,76.0378,41510.0
2019-10-18 13:30:00,86.08,86.1,86.02,86.1,25217.0,76.0378,76.0555,75.9848,76.0555,25217.0
2019-10-18 13:40:00,86.1,86.22,86.1,86.21,33554.0,76.0555,76.1615,76.0555,76.1527,33554.0
2019-10-18 13:50:00,86.21,86.23,86.14,86.2,33172.0,76.1527,76.1703,76.0908,76.1438,33172.0
2019-10-18 14:00:00,86.21,86.22,86.12,86.14,42403.0,76.1527,76.1615,76.0732,76.0908,42403.0
2019-10-18 14:10:00,86.14,86.23,86.13,86.2,43766.0,76.0908,76.1703,76.082,76.1438,43766.0
2019-10-18 14:20:00,86.2,86.26,86.11,86.15,39820.0,76.1438,76.1968,76.0643,76.0997,39820.0
2019-10-18 14:30:00,86.15,86.18,86.04,86.06,38468.0,76.0997,76.1262,76.0025,76.0202,38468.0
2019-10-18 14:40:00,86.05,86.09,86.04,86.05,32241.0,76.0113,76.0467,76.0025,76.0113,32241.0
2019-10-18 14:50:00,86.04,86.11,86.04,86.09,34465.0,76.0025,76.0643,76.0025,76.0467,34465.0
2019-10-18 15:00:00,86.11,86.18,86.11,86.12,50934.0,76.0643,76.1262,76.0643,76.0732,50934.0
2019-10-18 15:10:00,86.12,86.16,86.09,86.12,46369.0,76.0732,76.1085,76.0467,76.0732,46369.0
2019-10-18 15:20:00,86.13,86.17,86.08,86.09,60074.0,76.082,76.1173,76.0378,76.0467,60074.0
2019-10-18 15:30:00,86.09,86.16,86.08,86.12,77396.0,76.0467,76.1085,76.0378,76.0732,77396.0
2019-10-18 15:40:00,86.12,86.13,86.09,86.1,91185.0,76.0732,76.082,76.0467,76.0555,91185.0
2019-10-18 15:50:00,86.11,86.21,85.99,86.0,336711.0,76.0643,76.1527,75.9583,75.9672,336711.0
2019-10-21 09:30:00,86.14,86.2,85.7,85.75,206351.0,76.0908,76.1438,75.7022,75.7463,206351.0
2019-10-21 09:40:00,85.76,85.77,85.28,85.29,161964.0,75.7552,75.764,75.3312,75.34,161964.0
2019-10-21 09:50:00,85.3,85.42,85.08,85.36,147003.0,75.3488,75.4548,75.1545,75.4018,147003.0
2019-10-21 10:00:00,85.36,85.68,85.35,85.67,110834.0,75.4018,75.6845,75.393,75.6757,110834.0
2019-10-21 10:10:00,85.7,85.78,85.56,85.67,73622.0,75.7022,75.7728,75.5785,75.6757,73622.0
2019-10-21 10:20:00,85.67,86.03,85.65,86.03,62517.0,75.6757,75.9937,75.658,75.9937,62517.0
2019-10-21 10:30:00,86.03,86.19,86.02,86.15,53294.0,75.9937,76.135,75.9848,76.0997,53294.0
2019-10-21 10:40:00,86.16,86.23,86.1,86.23,59245.0,76.1085,76.1703,76.0555,76.1703,59245.0
2019-10-21 10:50:00,86.22,86.24,86.06,86.14,38418.0,76.1615,76.1792,76.0202,76.0908,38418.0
2019-10-21 11:00:00,86.14,86.15,85.91,85.98,42933.0,76.0908,76.0997,75.8877,75.9495,42933.0
2019-10-21 11:10:00,85.99,86.02,85.79,85.82,44992.0,75.9583,75.9848,75.7817,75.8082,44992.0
2019-10-21 11:20:00,85.83,85.87,85.69,85.74,43648.0,75.817,75.8523,75.6933,75.7375,43648.0
2019-10-21 11:30:00,85.74,85.76,85.58,85.65,49295.0,75.7375,75.7552,75.5962,75.658,49295.0
2019-10-21 11:40:00,85.64,85.75,85.63,85.68,42799.0,75.6492,75.7463,75.6403,75.6845,42799.0
2019-10-21 11:50:00,85.67,85.74,85.58,85.59,37124.0,75.6757,75.7375,75.5962,75.605,37124.0
2019-10-21 12:00:00,85.59,85.59,85.5,85.51,30614.0,75.605,75.605,75.5255,75.5343,30614.0
2019-10-21 12:10:00,85.51,85.59,85.43,85.56,64445.0,75.5343,75.605,75.4637,75.5785,64445.0
2019-10-21 12:20:00,85.57,85.7,85.56,85.7,32388.0,75.5873,75.7022,75.5785,75.7022,32388.0
2019-10-21 12:30:00,85.69,85.79,85.69,85.74,26721.0,75.6933,75.7817,75.6933,75.7375,26721.0
2019-10-21 12:40:00,85.74,85.78,85.67,85.69,25280.0,75.7375,75.7728,75.6757,75.6933,25280.0
2019-10-21 12:50:00,85.69,85.72,85.64,85.67,40885.0,75.6933,75.7198,75.6492,75.6757,40885.0
2019-10-21 13:00:00,85.66,85.68,85.63,85.67,50339.0,75.6668,75.6845,75.6403,75.6757,50339.0
2019-10-21 13:10:00,85.68,85.74,85.55,85.56,42087.0,75.6845,75.7375,75.5697,75.5785,42087.0
2019-10-21 13:20:00,85.56,85.57,85.51,85.56,42522.0,75.5785,75.5873,75.5343,75.5785,42522.0
2019-10-21 13:30:00,85.55,85.55,85.48,85.49,39599.0,75.5697,75.5697,75.5078,75.5167,39599.0
2019-10-21 13:40:00,85.48,85.5,85.45,85.47,40802.0,75.5078,75.5255,75.4813,75.499,40802.0
2019-10-21 13:50:00,85.47,85.47,85.37,85.41,40236.0,75.499,75.499,75.4107,75.446,40236.0
2019-10-21 14:00:00,85.41,85.53,85.4,85.48,72713.0,75.446,75.552,75.4372,75.5078,72713.0
2019-10-21 14:10:00,85.47,85.5,85.41,85.43,49456.0,75.499,75.5255,75.446,75.4637,49456.0
2019-10-21 14:20:00,85.44,85.45,85.34,85.35,53659.0,75.4725,75.4813,75.3842,75.393,53659.0
2019-10-21 14:30:00,85.36,85.47,85.35,85.43,36863.0,75.4018,75.499,75.393,75.4637,36863.0
2019-10-21 14:40:00,85.42,85.42,85.18,85.25,110216.0,75.4548,75.4548,75.2428,75.3047,110216.0
2019-10-21 14:50:00,85.24,85.49,85.24,85.45,79685.0,75.2958,75.5167,75.2958,75.4813,79685.0
2019-10-21 15:00:00,85.46,85.49,85.41,85.41,49857.0,75.4902,75.5167,75.446,75.446,49857.0
2019-10-21 15:10:00,85.42,85.53,85.38,85.51,52077.0,75.4548,75.552,75.4195,75.5343,52077.0
2019-10-21 15:20:00,85.51,85.55,85.45,85.53,51052.0,75.5343,75.5697,75.4813,75.552,51052.0
2019-10-21 15:30:00,85.53,85.54,85.31,85.31,88500.0,75.552,75.5608,75.3577,75.3577,88500.0
2019-10-21 15:40:00,85.31,85.35,85.26,85.29,124786.0,75.3577,75.393,75.3135,75.34,124786.0
2019-10-21 15:50:00,85.29,85.54,85.25,85.35,634812.0,75.34,75.5608,75.3047,75.393,634812.0
2019-10-22 09:30:00,85.23,85.3,84.46,84.53,324677.0,75.287,75.3488,74.6068,74.6687,324677.0
2019-10-22 09:40:00,84.51,85.31,84.42,85.3,226959.0,74.651,75.3577,74.5715,75.3488,226959.0
2019-10-22 09:50:00,85.29,85.35,85.12,85.12,77162.0,75.34,75.393,75.1898,75.1898,77162.0
2019-10-22 10:00:00,85.14,85.18,84.94,84.97,111645.0,75.2075,75.2428,75.0308,75.0573,111645.0
2019-10-22 10:10:00,84.97,84.99,84.79,84.82,56192.0,75.0573,75.075,74.8983,74.9248,56192.0
2019-10-22 10:20:00,84.82,84.97,84.75,84.97,43676.0,74.9248,75.0573,74.863,75.0573,43676.0
2019-10-22 10:30:00,84.95,85.01,84.77,84.91,65517.0,75.0397,75.0927,74.8807,75.0043,65517.0
2019-10-22 10:40:00,84.91,84.98,84.75,84.77,45331.0,75.0043,75.0662,74.863,74.8807,45331.0
2019-10-22 10:50:00,84.77,84.84,84.68,84.68,85756.0,74.8807,74.9425,74.8012,74.8012,85756.0
2019-10-22 11:00:00,84.68,84.75,84.51,84.72,103124.0,74.8012,74.863,74.651,74.8365,103124.0
2019-10-22 11:10:00,84.72,84.74,84.61,84.68,61000.0,74.8365,74.8542,74.7393,74.8012,61000.0
2019-10-22 11:20:00,84.68,84.71,84.54,84.55,43444.0,74.8012,74.8277,74.6775,74.6863,43444.0
2019-10-22 11:30:00,84.54,84.64,84.52,84.57,44471.0,74.6775,74.7658,74.6598,74.704,44471.0
2019-10-22 11:40:00,84.58,84.71,84.45,84.66,138284.0,74.7128,74.8277,74.598,74.7835,138284.0
2019-10-22 11:50:00,84.67,84.72,84.37,84.45,119249.0,74.7923,74.8365,74.5273,74.598,119249.0
2019-10-22 12:00:00,84.45,84.45,84.3,84.38,70166.0,74.598,74.598,74.4655,74.5362,70166.0
2019-10-22 12:10:00,84.38,84.4,84.32,84.39,50890.0,74.5362,74.5538,74.4832,74.545,50890.0
2019-10-22 12:20:00,84.39,84.4,84.16,84.2,80398.0,74.545,74.5538,74.3418,74.3772,80398.0
2019-10-22 12:30:00,84.19,84.24,84.1,84.1,50563.0,74.3683,74.4125,74.2888,74.2888,50563.0
2019-10-22 12:40:00,84.1,84.12,83.98,84.04,106945.0,74.2888,74.3065,74.1828,74.2358,106945.0
2019-10-22 12:50:00,84.03,84.19,83.95,84.18,63488.0,74.227,74.3683,74.1563,74.3595,63488.0
2019-10-22 13:00:00,84.16,84.22,84.09,84.12,113115.0,74.3418,74.3948,74.28,74.3065,113115.0
2019-10-22 13:10:00,84.12,84.14,84.08,84.12,132401.0,74.3065,74.3242,74.2712,74.3065,132401.0
2019-10-22 13:20:00,84.11,84.15,84.08,84.12,58284.0,74.2977,74.333,74.2712,74.3065,58284.0
2019-10-22 13:30:00,84.12,84.21,84.09,84.1,114532.0,74.3065,74.386,74.28,74.2888,114532.0
2019-10-22 13:40:00,84.1,84.12,83.93,83.95,79560.0,74.2888,74.3065,74.1387,74.1563,79560.0
2019-10-22 13:50:00,83.95,83.96,83.8,83.88,96874.0,74.1563,74.1652,74.0238,74.0945,96874.0
2019-10-22 14:00:00,83.88,83.91,83.8,83.83,77195.0,74.0945,74.121,74.0238,74.0503,77195.0
2019-10-22 14:10:00,83.83,83.91,83.79,83.8,97223.0,74.0503,74.121,74.015,74.0238,97223.0
2019-10-22 14:20:00,83.8,83.81,83.58,83.61,100531.0,74.0238,74.0327,73.8295,73.856,100531.0
2019-10-22 14:30:00,83.61,83.65,83.48,83.56,130092.0,73.856,73.8913,73.7412,73.8118,130092.0
2019-10-22 14:40:00,83.56,83.63,83.47,83.62,115349.0,73.8118,73.8737,73.7323,73.8648,115349.0
2019-10-22 14:50:00,83.61,83.69,83.5,83.63,94073.0,73.856,73.9267,73.7588,73.8737,94073.0
2019-10-22 15:00:00,83.64,83.67,83.57,83.63,91310.0,73.8825,73.909,73.8207,73.8737,91310.0
2019-10-22 15:10:00,83.64,83.64,83.48,83.52,101981.0,73.8825,73.8825,73.7412,73.7765,101981.0
2019-10-22 15:20:00,83.51,83.71,83.51,83.67,94163.0,73.7677,73.9443,73.7677,73.909,94163.0
2019-10-22 15:30:00,83.68,83.75,83.65,83.68,109223.0,73.9178,73.9797,73.8913,73.9178,109223.0
2019-10-22 15:40:00,83.67,83.68,83.41,83.47,161654.0,73.909,73.9178,73.6793,73.7323,161654.0
2019-10-22 15:50:00,83.48,83.52,83.39,83.43,468989.0,73.7412,73.7765,73.6617,73.697,468989.0
2019-10-23 09:30:00,84.31,84.41,83.2,83.68,620330.0,74.4743,74.5627,73.4938,73.9178,620330.0
2019-10-23 09:40:00,83.72,83.79,83.08,83.09,240208.0,73.9532,74.015,73.3878,73.3967,240208.0
2019-10-23 09:50:00,83.09,83.55,82.93,83.5,235273.0,73.3967,73.803,73.2553,73.7588,235273.0
2019-10-23 10:00:00,83.45,83.74,83.33,83.35,97546.0,73.7147,73.9708,73.6087,73.6263,97546.0
2019-10-23 10:10:00,83.34,83.59,83.29,83.33,79829.0,73.6175,73.8383,73.5733,73.6087,79829.0
2019-10-23 10:20:00,83.33,83.35,83.2,83.34,67432.0,73.6087,73.6263,73.4938,73.6175,67432.0
2019-10-23 10:30:00,83.34,83.34,82.99,83.09,88896.0,73.6175,73.6175,73.3083,73.3967,88896.0
2019-10-23 10:40:00,83.09,83.23,83.03,83.1,72495.0,73.3967,73.5203,73.3437,73.4055,72495.0
2019-10-23 10:50:00,83.1,83.19,83.0,83.15,53040.0,73.4055,73.485,73.3172,73.4497,53040.0
2019-10-23 11:00:00,83.14,83.16,82.97,82.97,67653.0,73.4408,73.4585,73.2907,73.2907,67653.0
2019-10-23 11:10:00,82.98,83.08,82.81,83.06,154461.0,73.2995,73.3878,73.1493,73.3702,154461.0
2019-10-23 11:20:00,83.09,83.33,83.03,83.26,114705.0,73.3967,73.6087,73.3437,73.5468,114705.0
2019-10-23 11:30:00,83.27,83.27,82.82,82.96,144773.0,73.5557,73.5557,73.1582,73.2818,144773.0
2019-10-23 11:40:00,82.94,83.04,82.85,82.86,63429.0,73.2642,73.3525,73.1847,73.1935,63429.0
2019-10-23 11:50:00,82.86,82.86,82.67,82.73,79844.0,73.1935,73.1935,73.0257,73.0787,79844.0
2019-10-23 12:00:00,82.74,82.76,82.62,82.69,79773.0,73.0875,73.1052,72.9815,73.0433,79773.0
2019-10-23 12:10:00,82.68,82.75,82.62,82.7,47026.0,73.0345,73.0963,72.9815,73.0522,47026.0
2019-10-23 12:20:00,82.7,82.71,82.48,82.51,106369.0,73.0522,73.061,72.8578,72.8843,106369.0
2019-10-23 12:30:00,82.52,82.57,82.48,82.5,122363.0,72.8932,72.9373,72.8578,72.8755,122363.0
2019-10-23 12:40:00,82.5,82.66,82.43,82.63,61024.0,72.8755,73.0168,72.8137,72.9903,61024.0
2019-10-23 12:50:00,82.63,82.65,82.49,82.49,73076.0,72.9903,73.008,72.8667,72.8667,73076.0
2019-10-23 13:00:00,82.49,82.55,82.36,82.38,121093.0,72.8667,72.9197,72.7518,72.7695,121093.0
2019-10-23 13:10:00,82.37,82.61,82.21,82.6,270711.0,72.7607,72.9727,72.6193,72.9638,270711.0
2019-10-23 13:20:00,82.6,82.6,82.42,82.48,64353.0,72.9638,72.9638,72.8048,72.8578,64353.0
2019-10-23 13:30:00,82.48,82.49,82.39,82.46,53283.0,72.8578,72.8667,72.7783,72.8402,53283.0
2019-10-23 13:40:00,82.45,82.55,82.41,82.44,67292.0,72.8313,72.9197,72.796,72.8225,67292.0
2019-10-23 13:50:00,82.43,82.46,82.31,82.32,81783.0,72.8137,72.8402,72.7077,72.7165,81783.0
2019-10-23 14:00:00,82.33,82.49,82.24,82.48,119649.0,72.7253,72.8667,72.6458,72.8578,119649.0
2019-10-23 14:10:00,82.49,82.5,82.33,82.34,55504.0,72.8667,72.8755,72.7253,72.7342,55504.0
2019-10-23 14:20:00,82.34,82.39,82.26,82.29,76516.0,72.7342,72.7783,72.6635,72.69,76516.0
2019-10-23 14:30:00,82.29,82.33,82.12,82.19,140707.0,72.69,72.7253,72.5398,72.6017,140707.0
2019-10-23 14:40:00,82.19,82.26,82.13,82.24,87066.0,72.6017,72.6635,72.5487,72.6458,87066.0
2019-10-23 14:50:00,82.25,82.3,82.21,82.27,64108.0,72.6547,72.6988,72.6193,72.6723,64108.0
2019-10-23 15:00:00,82.27,82.38,82.26,82.36,72213.0,72.6723,72.7695,72.6635,72.7518,72213.0
2019-10-23 15:10:00,82.36,82.38,82.33,82.37,75615.0,72.7518,72.7695,72.7253,72.7607,75615.0
2019-10-23 15:20:00,82.37,82.48,82.37,82.46,66658.0,72.7607,72.8578,72.7607,72.8402,66658.0
2019-10-23 15:30:00,82.47,82.62,82.46,82.61,144160.0,72.849,72.9815,72.8402,72.9727,144160.0
2019-10-23 15:40:00,82.6,82.65,82.52,82.55,116140.0,72.9638,73.008,72.8932,72.9197,116140.0
2019-10-23 15:50:00,82.55,82.8,82.51,82.74,549630.0,72.9197,73.1405,72.8843,73.0875,549630.0
2019-10-24 09:30:00,82.8,83.53,82.8,83.51,299956.0,73.1405,73.7853,73.1405,73.7677,299956.0
2019-10-24 09:40:00,83.49,83.5,83.29,83.41,104483.0,73.75,73.7588,73.5733,73.6793,104483.0
2019-10-24 09:50:00,83.42,83.46,83.15,83.23,124292.0,73.6882,73.7235,73.4497,73.5203,124292.0
2019-10-24 10:00:00,83.22,83.24,83.07,83.11,86170.0,73.5115,73.5292,73.379,73.4143,86170.0
2019-10-24 10:10:00,83.13,83.15,82.92,82.94,83749.0,73.432,73.4497,73.2465,73.2642,83749.0
2019-10-24 10:20:00,82.94,83.01,82.82,82.85,87656.0,73.2642,73.326,73.1582,73.1847,87656.0
2019-10-24 10:30:00,82.84,82.85,82.66,82.75,67381.0,73.1758,73.1847,73.0168,73.0963,67381.0
2019-10-24 10:40:00,82.76,82.95,82.75,82.95,59887.0,73.1052,73.273,73.0963,73.273,59887.0
2019-10-24 10:50:00,82.95,83.03,82.92,82.99,61972.0,73.273,73.3437,73.2465,73.3083,61972.0
2019-10-24 11:00:00,83.0,83.2,83.0,83.07,73811.0,73.3172,73.4938,73.3172,73.379,73811.0
2019-10-24 11:10:00,83.07,83.13,83.0,83.04,56170.0,73.379,73.432,73.3172,73.3525,56170.0
2019-10-24 11:20:00,83.03,83.1,83.0,83.04,38838.0,73.3437,73.4055,73.3172,73.3525,38838.0
2019-10-24 11:30:00,83.05,83.15,83.04,83.1,50528.0,73.3613,73.4497,73.3525,73.4055,50528.0
2019-10-24 11:40:00,83.09,83.15,83.06,83.1,58473.0,73.3967,73.4497,73.3702,73.4055,58473.0
2019-10-24 11:50:00,83.09,83.28,83.04,83.26,74147.0,73.3967,73.5645,73.3525,73.5468,74147.0
2019-10-24 12:00:00,83.26,83.37,83.25,83.31,61231.0,73.5468,73.644,73.538,73.591,61231.0
2019-10-24 12:10:00,83.33,83.33,83.17,83.28,51392.0,73.6087,73.6087,73.4673,73.5645,51392.0
2019-10-24 12:20:00,83.28,83.32,83.19,83.28,81247.0,73.5645,73.5998,73.485,73.5645,81247.0
2019-10-24 12:30:00,83.27,83.3,83.15,83.29,49860.0,73.5557,73.5822,73.4497,73.5733,49860.0
2019-10-24 12:40:00,83.31,83.41,83.3,83.4,36054.0,73.591,73.6793,73.5822,73.6705,36054.0
2019-10-24 12:50:00,83.4,83.44,83.3,83.31,35346.0,73.6705,73.7058,73.5822,73.591,35346.0
2019-10-24 13:00:00,83.32,83.33,83.1,83.1,35823.0,73.5998,73.6087,73.4055,73.4055,35823.0
2019-10-24 13:10:00,83.14,83.21,83.1,83.15,34565.0,73.4408,73.5027,73.4055,73.4497,34565.0
2019-10-24 13:20:00,83.15,83.17,83.09,83.16,52435.0,73.4497,73.4673,73.3967,73.4585,52435.0
2019-10-24 13:30:00,83.16,83.19,83.08,83.09,96742.0,73.4585,73.485,73.3878,73.3967,96742.0
2019-10-24 13:40:00,83.08,83.1,83.03,83.09,50421.0,73.3878,73.4055,73.3437,73.3967,50421.0
2019-10-24 13:50:00,83.09,83.1,83.03,83.08,65537.0,73.3967,73.4055,73.3437,73.3878,65537.0
2019-10-24 14:00:00,83.09,83.1,83.04,83.08,47354.0,73.3967,73.4055,73.3525,73.3878,47354.0
2019-10-24 14:10:00,83.08,83.08,82.96,83.0,116799.0,73.3878,73.3878,73.2818,73.3172,116799.0
2019-10-24 14:20:00,83.0,83.07,82.99,83.0,40461.0,73.3172,73.379,73.3083,73.3172,40461.0
2019-10-24 14:30:00,83.0,83.07,82.98,83.04,55407.0,73.3172,73.379,73.2995,73.3525,55407.0
2019-10-24 14:40:00,83.04,83.06,82.99,83.05,34682.0,73.3525,73.3702,73.3083,73.3613,34682.0
2019-10-24 14:50:00,83.05,83.12,83.03,83.11,32892.0,73.3613,73.4232,73.3437,73.4143,32892.0
2019-10-24 15:00:00,83.12,83.22,83.11,83.2,43710.0,73.4232,73.5115,73.4143,73.4938,43710.0
2019-10-24 15:10:00,83.2,83.25,83.19,83.23,50055.0,73.4938,73.538,73.485,73.5203,50055.0
2019-10-24 15:20:00,83.22,83.26,83.2,83.21,55824.0,73.5115,73.5468,73.4938,73.5027,55824.0
2019-10-24 15:30:00,83.22,83.22,83.08,83.09,61789.0,73.5115,73.5115,73.3878,73.3967,61789.0
2019-10-24 15:40:00,83.09,83.1,83.01,83.05,59956.0,73.3967,73.4055,73.326,73.3613,59956.0
2019-10-24 15:50:00,83.04,83.2,83.04,83.19,420849.0,73.3525,73.4938,73.3525,73.485,420849.0
2019-10-25 09:30:00,83.21,83.31,82.78,82.96,210159.0,73.5027,73.591,73.1228,73.2818,210159.0
2019-10-25 09:40:00,82.91,82.95,82.63,82.86,86336.0,73.2377,73.273,72.9903,73.1935,86336.0
2019-10-25 09:50:00,82.84,82.9,82.63,82.81,84060.0,73.1758,73.2288,72.9903,73.1493,84060.0
2019-10-25 10:00:00,82.77,83.02,82.75,83.0,59854.0,73.114,73.3348,73.0963,73.3172,59854.0
2019-10-25 10:10:00,83.01,83.06,82.84,82.93,45185.0,73.326,73.3702,73.1758,73.2553,45185.0
2019-10-25 10:20:00,82.93,83.12,82.91,83.02,55500.0,73.2553,73.4232,73.2377,73.3348,55500.0
2019-10-25 10:30:00,83.02,83.08,82.97,83.05,84358.0,73.3348,73.3878,73.2907,73.3613,84358.0
2019-10-25 10:40:00,83.04,83.21,83.02,83.2,37743.0,73.3525,73.5027,73.3348,73.4938,37743.0
2019-10-25 10:50:00,83.2,83.21,83.06,83.1,69888.0,73.4938,73.5027,73.3702,73.4055,69888.0
2019-10-25 11:00:00,83.1,83.16,83.01,83.14,137169.0,73.4055,73.4585,73.326,73.4408,137169.0
2019-10-25 11:10:00,83.15,83.25,83.07,83.23,56458.0,73.4497,73.538,73.379,73.5203,56458.0
2019-10-25 11:20:00,83.23,83.29,83.11,83.23,62518.0,73.5203,73.5733,73.4143,73.5203,62518.0
2019-10-25 11:30:00,83.23,83.35,83.2,83.33,186649.0,73.5203,73.6263,73.4938,73.6087,186649.0
2019-10-25 11:40:00,83.33,83.4,83.28,83.37,124311.0,73.6087,73.6705,73.5645,73.644,124311.0
2019-10-25 11:50:00,83.38,83.57,83.35,83.5,109152.0,73.6528,73.8207,73.6263,73.7588,109152.0
2019-10-25 12:00:00,83.51,83.51,83.32,83.5,146045.0,73.7677,73.7677,73.5998,73.7588,146045.0
2019-10-25 12:10:00,83.51,83.54,83.43,83.47,60121.0,73.7677,73.7942,73.697,73.7323,60121.0
2019-10-25 12:20:00,83.47,83.5,83.37,83.44,74725.0,73.7323,73.7588,73.644,73.7058,74725.0
2019-10-25 12:30:00,83.44,83.54,83.4,83.48,65858.0,73.7058,73.7942,73.6705,73.7412,65858.0
2019-10-25 12:40:00,83.48,83.54,83.34,83.34,67087.0,73.7412,73.7942,73.6175,73.6175,67087.0
2019-10-25 12:50:00,83.36,83.4,83.31,83.33,72637.0,73.6352,73.6705,73.591,73.6087,72637.0
2019-10-25 13:00:00,83.33,83.38,83.31,83.34,76813.0,73.6087,73.6528,73.591,73.6175,76813.0
2019-10-25 13:10:00,83.34,83.42,83.28,83.42,77604.0,73.6175,73.6882,73.5645,73.6882,77604.0
2019-10-25 13:20:00,83.41,83.46,83.37,83.41,55224.0,73.6793,73.7235,73.644,73.6793,55224.0
2019-10-25 13:30:00,83.41,83.43,83.34,83.38,67579.0,73.6793,73.697,73.6175,73.6528,67579.0
2019-10-25 13:40:00,83.39,83.47,83.35,83.41,64710.0,73.6617,73.7323,73.6263,73.6793,64710.0
2019-10-25 13:50:00,83.41,83.43,83.3,83.31,54870.0,73.6793,73.697,73.5822,73.591,54870.0
2019-10-25 14:00:00,83.28,83.29,83.14,83.22,138136.0,73.5645,73.5733,73.4408,73.5115,138136.0
2019-10-25 14:10:00,83.21,83.32,83.2,83.32,69190.0,73.5027,73.5998,73.4938,73.5998,69190.0
2019-10-25 14:20:00,83.32,83.39,83.3,83.36,46188.0,73.5998,73.6617,73.5822,73.6352,46188.0
2019-10-25 14:30:00,83.36,83.44,83.3,83.42,146418.0,73.6352,73.7058,73.5822,73.6882,146418.0
2019-10-25 14:40:00,83.42,83.51,83.37,83.38,41878.0,73.6882,73.7677,73.644,73.6528,41878.0
2019-10-25 14:50:00,83.39,83.41,83.28,83.41,111782.0,73.6617,73.6793,73.5645,73.6793,111782.0
2019-10-25 15:00:00,83.4,83.41,83.29,83.35,107388.0,73.6705,73.6793,73.5733,73.6263,107388.0
2019-10-25 15:10:00,83.35,83.42,83.32,83.34,169111.0,73.6263,73.6882,73.5998,73.6175,169111.0
2019-10-25 15:20:00,83.33,83.4,83.32,83.37,134192.0,73.6087,73.6705,73.5998,73.644,134192.0
2019-10-25 15:30:00,83.37,83.42,83.32,83.37,84001.0,73.644,73.6882,73.5998,73.644,84001.0
2019-10-25 15:40:00,83.35,83.37,83.26,83.26,168016.0,73.6263,73.644,73.5468,73.5468,168016.0
2019-10-25 15:50:00,83.27,83.45,83.24,83.34,359082.0,73.5557,73.7147,73.5292,73.6175,359082.0
2019-10-28 09:30:00,84.43,84.98,84.11,84.22,491914.0,74.5803,75.0662,74.2977,74.3948,491914.0
2019-10-28 09:40:00,84.2,84.23,83.99,84.1,116822.0,74.3772,74.4037,74.1917,74.2888,116822.0
2019-10-28 09:50:00,84.1,84.12,83.86,83.96,120037.0,74.2888,74.3065,74.0768,74.1652,120037.0
2019-10-28 10:00:00,83.96,84.12,83.92,84.02,109707.0,74.1652,74.3065,74.1298,74.2182,109707.0
2019-10-28 10:10:00,84.02,84.27,83.97,84.16,118249.0,74.2182,74.439,74.174,74.3418,118249.0
2019-10-28 10:20:00,84.15,84.31,84.14,84.21,97737.0,74.333,74.4743,74.3242,74.386,97737.0
2019-10-28 10:30:00,84.21,84.23,83.93,83.96,190199.0,74.386,74.4037,74.1387,74.1652,190199.0
2019-10-28 10:40:00,83.95,83.97,83.67,83.68,98582.0,74.1563,74.174,73.909,73.9178,98582.0
2019-10-28 10:50:00,83.69,83.74,83.56,83.69,82029.0,73.9267,73.9708,73.8118,73.9267,82029.0
2019-10-28 11:00:00,83.7,83.86,83.7,83.73,62148.0,73.9355,74.0768,73.9355,73.962,62148.0
2019-10-28 11:10:00,83.73,83.76,83.56,83.58,85849.0,73.962,73.9885,73.8118,73.8295,85849.0
2019-10-28 11:20:00,83.58,83.66,83.5,83.66,146552.0,73.8295,73.9002,73.7588,73.9002,146552.0
2019-10-28 11:30:00,83.67,83.75,83.62,83.72,135304.0,73.909,73.9797,73.8648,73.9532,135304.0
2019-10-28 11:40:00,83.74,83.79,83.64,83.65,95730.0,73.9708,74.015,73.8825,73.8913,95730.0
2019-10-28 11:50:00,83.64,83.69,83.56,83.62,87659.0,73.8825,73.9267,73.8118,73.8648,87659.0
2019-10-28 12:00:00,83.61,83.65,83.52,83.63,87228.0,73.856,73.8913,73.7765,73.8737,87228.0
2019-10-28 12:10:00,83.63,83.66,83.48,83.54,82331.0,73.8737,73.9002,73.7412,73.7942,82331.0
2019-10-28 12:20:00,83.54,83.59,83.49,83.55,87032.0,73.7942,73.8383,73.75,73.803,87032.0
2019-10-28 12:30:00,83.55,83.59,83.43,83.45,55026.0,73.803,73.8383,73.697,73.7147,55026.0
2019-10-28 12:40:00,83.45,83.6,83.44,83.57,54677.0,73.7147,73.8472,73.7058,73.8207,54677.0
2019-10-28 12:50:00,83.56,83.58,83.38,83.41,52667.0,73.8118,73.8295,73.6528,73.6793,52667.0
2019-10-28 13:00:00,83.42,83.46,83.39,83.46,55660.0,73.6882,73.7235,73.6617,73.7235,55660.0
2019-10-28 13:10:00,83.45,83.55,83.44,83.55,59389.0,73.7147,73.803,73.7058,73.803,59389.0
2019-10-28 13:20:00,83.55,83.64,83.51,83.58,74374.0,73.803,73.8825,73.7677,73.8295,74374.0
2019-10-28 13:30:00,83.57,83.57,83.36,83.49,74761.0,73.8207,73.8207,73.6352,73.75,74761.0
2019-10-28 13:40:00,83.5,83.52,83.42,83.44,79322.0,73.7588,73.7765,73.6882,73.7058,79322.0
2019-10-28 13:50:00,83.44,83.57,83.43,83.52,60081.0,73.7058,73.8207,73.697,73.7765,60081.0
2019-10-28 14:00:00,83.53,83.54,83.4,83.44,55975.0,73.7853,73.7942,73.6705,73.7058,55975.0
2019-10-28 14:10:00,83.44,83.48,83.4,83.47,74121.0,73.7058,73.7412,73.6705,73.7323,74121.0
2019-10-28 14:20:00,83.47,83.52,83.44,83.51,73033.0,73.7323,73.7765,73.7058,73.7677,73033.0
2019-10-28 14:30:00,83.51,83.55,83.49,83.49,45388.0,73.7677,73.803,73.75,73.75,45388.0
2019-10-28 14:40:00,83.5,83.58,83.49,83.56,96384.0,73.7588,73.8295,73.75,73.8118,96384.0
2019-10-28 14:50:00,83.56,83.62,83.55,83.62,67596.0,73.8118,73.8648,73.803,73.8648,67596.0
2019-10-28 15:00:00,83.62,83.72,83.55,83.72,115397.0,73.8648,73.9532,73.803,73.9532,115397.0
2019-10-28 15:10:00,83.73,83.78,83.69,83.77,84212.0,73.962,74.0062,73.9267,73.9973,84212.0
2019-10-28 15:20:00,83.77,83.78,83.69,83.71,130767.0,73.9973,74.0062,73.9267,73.9443,130767.0
2019-10-28 15:30:00,83.7,83.82,83.69,83.8,113837.0,73.9355,74.0415,73.9267,74.0238,113837.0
2019-10-28 15:40:00,83.79,83.8,83.59,83.7,187990.0,74.015,74.0238,73.8383,73.9355,187990.0
2019-10-28 15:50:00,83.71,83.82,83.59,83.6,571701.0,73.9443,74.0415,73.8383,73.8472,571701.0
2019-10-29 09:30:00,83.81,84.04,83.64,83.98,243838.0,74.0327,74.2358,73.8825,74.1828,243838.0
2019-10-29 09:40:00,83.98,84.34,83.95,84.3,155685.0,74.1828,74.5008,74.1563,74.4655,155685.0
2019-10-29 09:50:00,84.3,84.4,84.15,84.17,114095.0,74.4655,74.5538,74.333,74.3507,114095.0
2019-10-29 10:00:00,84.16,84.25,84.13,84.19,119186.0,74.3418,74.4213,74.3153,74.3683,119186.0
2019-10-29 10:10:00,84.17,84.23,84.1,84.11,70794.0,74.3507,74.4037,74.2888,74.2977,70794.0
2019-10-29 10:20:00,84.11,84.3,84.1,84.29,54328.0,74.2977,74.4655,74.2888,74.4567,54328.0
2019-10-29 10:30:00,84.28,84.32,84.21,84.3,69853.0,74.4478,74.4832,74.386,74.4655,69853.0
2019-10-29 10:40:00,84.3,84.36,84.22,84.34,74554.0,74.4655,74.5185,74.3948,74.5008,74554.0
2019-10-29 10:50:00,84.33,84.37,84.29,84.36,68593.0,74.492,74.5273,74.4567,74.5185,68593.0
2019-10-29 11:00:00,84.36,84.4,84.27,84.28,67060.0,74.5185,74.5538,74.439,74.4478,67060.0
2019-10-29 11:10:00,84.27,84.28,84.12,84.17,104202.0,74.439,74.4478,74.3065,74.3507,104202.0
2019-10-29 11:20:00,84.17,84.23,84.12,84.2,66332.0,74.3507,74.4037,74.3065,74.3772,66332.0
2019-10-29 11:30:00,84.2,84.27,84.12,84.16,84419.0,74.3772,74.439,74.3065,74.3418,84419.0
2019-10-29 11:40:00,84.16,84.26,84.1,84.12,68672.0,74.3418,74.4302,74.2888,74.3065,68672.0
2019-10-29 11:50:00,84.13,84.22,83.99,84.1,93295.0,74.3153,74.3948,74.1917,74.2888,93295.0
2019-10-29 12:00:00,84.09,84.2,84.02,84.19,101657.0,74.28,74.3772,74.2182,74.3683,101657.0
2019-10-29 12:10:00,84.18,84.22,84.13,84.21,110225.0,74.3595,74.3948,74.3153,74.386,110225.0
2019-10-29 12:20:00,84.22,84.44,84.21,84.42,74473.0,74.3948,74.5892,74.386,74.5715,74473.0
2019-10-29 12:30:00,84.43,84.54,84.41,84.43,156600.0,74.5803,74.6775,74.5627,74.5803,156600.0
2019-10-29 12:40:00,84.44,84.52,84.37,84.46,101456.0,74.5892,74.6598,74.5273,74.6068,101456.0
2019-10-29 12:50:00,84.47,84.51,84.43,84.45,56119.0,74.6157,74.651,74.5803,74.598,56119.0
2019-10-29 13:00:00,84.46,84.48,84.39,84.46,57427.0,74.6068,74.6245,74.545,74.6068,57427.0
2019-10-29 13:10:00,84.45,84.57,84.39,84.56,121154.0,74.598,74.704,74.545,74.6952,121154.0
2019-10-29 13:20:00,84.56,84.63,84.54,84.54,88187.0,74.6952,74.757,74.6775,74.6775,88187.0
2019-10-29 13:30:00,84.54,84.55,84.43,84.43,62384.0,74.6775,74.6863,74.5803,74.5803,62384.0
2019-10-29 13:40:00,84.43,84.43,84.25,84.29,92502.0,74.5803,74.5803,74.4213,74.4567,92502.0
2019-10-29 13:50:00,84.29,84.34,84.14,84.32,168966.0,74.4567,74.5008,74.3242,74.4832,168966.0
2019-10-29 14:00:00,84.31,84.32,84.12,84.16,59556.0,74.4743,74.4832,74.3065,74.3418,59556.0
2019-10-29 14:10:00,84.16,84.19,84.07,84.14,94538.0,74.3418,74.3683,74.2623,74.3242,94538.0
2019-10-29 14:20:00,84.15,84.28,84.13,84.28,68513.0,74.333,74.4478,74.3153,74.4478,68513.0
2019-10-29 14:30:00,84.28,84.3,84.14,84.17,75880.0,74.4478,74.4655,74.3242,74.3507,75880.0
2019-10-29 14:40:00,84.17,84.26,84.15,84.25,72794.0,74.3507,74.4302,74.333,74.4213,72794.0
2019-10-29 14:50:00,84.25,84.28,84.22,84.24,54149.0,74.4213,74.4478,74.3948,74.4125,54149.0
2019-10-29 15:00:00,84.25,84.3,84.23,84.26,116339.0,74.4213,74.4655,74.4037,74.4302,116339.0
2019-10-29 15:10:00,84.27,84.3,84.15,84.2,166007.0,74.439,74.4655,74.333,74.3772,166007.0
2019-10-29 15:20:00,84.2,84.26,84.1,84.1,112439.0,74.3772,74.4302,74.2888,74.2888,112439.0
2019-10-29 15:30:00,84.11,84.19,84.1,84.11,118316.0,74.2977,74.3683,74.2888,74.2977,118316.0
2019-10-29 15:40:00,84.11,84.13,84.04,84.08,141537.0,74.2977,74.3153,74.2358,74.2712,141537.0
2019-10-29 15:50:00,84.09,84.22,84.06,84.1,385186.0,74.28,74.3948,74.2535,74.2888,385186.0
2019-10-30 09:30:00,84.61,84.7,83.61,83.69,359796.0,74.7393,74.8188,73.856,73.9267,359796.0
2019-10-30 09:40:00,83.69,83.69,83.33,83.5,163777.0,73.9267,73.9267,73.6087,73.7588,163777.0
2019-10-30 09:50:00,83.49,83.58,83.36,83.47,113152.0,73.75,73.8295,73.6352,73.7323,113152.0
2019-10-30 10:00:00,83.46,83.71,83.32,83.71,182160.0,73.7235,73.9443,73.5998,73.9443,182160.0
2019-10-30 10:10:00,83.69,83.74,83.42,83.64,132666.0,73.9267,73.9708,73.6882,73.8825,132666.0
2019-10-30 10:20:00,83.65,83.74,83.47,83.49,129753.0,73.8913,73.9708,73.7323,73.75,129753.0
2019-10-30 10:30:00,83.49,83.56,83.45,83.47,111257.0,73.75,73.8118,73.7147,73.7323,111257.0
2019-10-30 10:40:00,83.47,83.78,83.43,83.78,150162.0,73.7323,74.0062,73.697,74.0062,150162.0
2019-10-30 10:50:00,83.78,83.78,83.49,83.54,127825.0,74.0062,74.0062,73.75,73.7942,127825.0
2019-10-30 11:00:00,83.55,83.62,83.37,83.47,104950.0,73.803,73.8648,73.644,73.7323,104950.0
2019-10-30 11:10:00,83.46,83.73,83.41,83.59,215623.0,73.7235,73.962,73.6793,73.8383,215623.0
2019-10-30 11:20:00,83.59,83.6,83.42,83.45,102990.0,73.8383,73.8472,73.6882,73.7147,102990.0
2019-10-30 11:30:00,83.43,83.52,83.34,83.52,138855.0,73.697,73.7765,73.6175,73.7765,138855.0
2019-10-30 11:40:00,83.53,83.6,83.46,83.49,118833.0,73.7853,73.8472,73.7235,73.75,118833.0
2019-10-30 11:50:00,83.48,83.5,83.39,83.4,95574.0,73.7412,73.7588,73.6617,73.6705,95574.0
2019-10-30 12:00:00,83.4,83.52,83.36,83.51,74022.0,73.6705,73.7765,73.6352,73.7677,74022.0
2019-10-30 12:10:00,83.51,83.53,83.38,83.42,94274.0,73.7677,73.7853,73.6528,73.6882,94274.0
2019-10-30 12:20:00,83.42,83.68,83.42,83.66,104061.0,73.6882,73.9178,73.6882,73.9002,104061.0
2019-10-30 12:30:00,83.66,83.77,83.56,83.72,147033.0,73.9002,73.9973,73.8118,73.9532,147033.0
2019-10-30 12:40:00,83.71,83.77,83.69,83.71,53873.0,73.9443,73.9973,73.9267,73.9443,53873.0
2019-10-30 12:50:00,83.72,83.78,83.59,83.61,77982.0,73.9532,74.0062,73.8383,73.856,77982.0
2019-10-30 13:00:00,83.63,83.69,83.55,83.63,78784.0,73.8737,73.9267,73.803,73.8737,78784.0
2019-10-30 13:10:00,83.63,83.73,83.6,83.6,79816.0,73.8737,73.962,73.8472,73.8472,79816.0
2019-10-30 13:20:00,83.61,83.81,83.59,83.74,107492.0,73.856,74.0327,73.8383,73.9708,107492.0
2019-10-30 13:30:00,83.74,83.76,83.64,83.66,90391.0,73.9708,73.9885,73.8825,73.9002,90391.0
2019-10-30 13:40:00,83.66,83.76,83.51,83.61,139460.0,73.9002,73.9885,73.7677,73.856,139460.0
2019-10-30 13:50:00,83.6,83.88,83.57,83.82,149281.0,73.8472,74.0945,73.8207,74.0415,149281.0
2019-10-30 14:00:00,83.84,84.02,83.64,83.99,164957.0,74.0592,74.2182,73.8825,74.1917,164957.0
2019-10-30 14:10:00,83.98,84.13,83.91,84.05,225480.0,74.1828,74.3153,74.121,74.2447,225480.0
2019-10-30 14:20:00,84.05,84.06,83.88,83.91,139693.0,74.2447,74.2535,74.0945,74.121,139693.0
2019-10-30 14:30:00,83.91,83.97,83.73,83.78,196148.0,74.121,74.174,73.962,74.0062,196148.0
2019-10-30 14:40:00,83.79,83.92,83.76,83.86,108164.0,74.015,74.1298,73.9885,74.0768,108164.0
2019-10-30 14:50:00,83.86,84.16,83.86,84.03,155600.0,74.0768,74.3418,74.0768,74.227,155600.0
2019-10-30 15:00:00,84.02,84.06,83.89,84.01,209794.0,74.2182,74.2535,74.1033,74.2093,209794.0
2019-10-30 15:10:00,84.01,84.19,84.0,84.19,135108.0,74.2093,74.3683,74.2005,74.3683,135108.0
2019-10-30 15:20:00,84.2,84.34,84.15,84.2,172555.0,74.3772,74.5008,74.333,74.3772,172555.0
2019-10-30 15:30:00,84.19,84.24,84.08,84.11,198235.0,74.3683,74.4125,74.2712,74.2977,198235.0
2019-10-30 15:40:00,84.12,84.19,83.91,84.11,377478.0,74.3065,74.3683,74.121,74.2977,377478.0
2019-10-30 15:50:00,84.11,84.28,84.06,84.25,642730.0,74.2977,74.4478,74.2535,74.4213,642730.0
2019-10-31 09:30:00,86.71,87.22,84.7,84.77,1225054.0,76.5943,77.0449,74.8188,74.8807,1225054.0
2019-10-31 09:40:00,84.77,85.28,84.63,85.0,609665.0,74.8807,75.3312,74.757,75.0838,609665.0
2019-10-31 09:50:00,85.01,85.39,84.83,84.86,431108.0,75.0927,75.4283,74.9337,74.9602,431108.0
2019-10-31 10:00:00,84.86,85.14,84.75,85.14,390224.0,74.9602,75.2075,74.863,75.2075,390224.0
2019-10-31 10:10:00,85.13,85.37,84.73,85.17,354821.0,75.1987,75.4107,74.8453,75.234,354821.0
2019-10-31 10:20:00,85.17,85.21,84.92,85.09,214368.0,75.234,75.2693,75.0132,75.1633,214368.0
2019-10-31 10:30:00,85.07,85.07,84.66,84.92,240070.0,75.1457,75.1457,74.7835,75.0132,240070.0
2019-10-31 10:40:00,84.91,85.14,84.85,85.05,253571.0,75.0043,75.2075,74.9513,75.128,253571.0
2019-10-31 10:50:00,85.05,85.07,84.32,84.4,304883.0,75.128,75.1457,74.4832,74.5538,304883.0
2019-10-31 11:00:00,84.41,84.42,83.85,84.19,382601.0,74.5627,74.5715,74.068,74.3683,382601.0
2019-10-31 11:10:00,84.18,84.34,84.05,84.07,226852.0,74.3595,74.5008,74.2447,74.2623,226852.0
2019-10-31 11:20:00,84.06,84.33,83.94,84.33,182867.0,74.2535,74.492,74.1475,74.492,182867.0
2019-10-31 11:30:00,84.34,84.37,83.93,84.04,179470.0,74.5008,74.5273,74.1387,74.2358,179470.0
2019-10-31 11:40:00,84.05,84.07,83.72,83.85,161349.0,74.2447,74.2623,73.9532,74.068,161349.0
2019-10-31 11:50:00,83.85,83.95,83.59,83.6,155205.0,74.068,74.1563,73.8383,73.8472,155205.0
2019-10-31 12:00:00,83.61,83.87,83.51,83.8,175948.0,73.856,74.0857,73.7677,74.0238,175948.0
2019-10-31 12:10:00,83.78,83.9,83.74,83.78,148698.0,74.0062,74.1122,73.9708,74.0062,148698.0
2019-10-31 12:20:00,83.79,83.99,83.7,83.82,103301.0,74.015,74.1917,73.9355,74.0415,103301.0
2019-10-31 12:30:00,83.81,83.81,83.44,83.48,158353.0,74.0327,74.0327,73.7058,73.7412,158353.0
2019-10-31 12:40:00,83.5,83.58,83.4,83.56,119429.0,73.7588,73.8295,73.6705,73.8118,119429.0
2019-10-31 12:50:00,83.55,83.59,83.5,83.56,85105.0,73.803,73.8383,73.7588,73.8118,85105.0
2019-10-31 13:00:00,83.57,83.63,83.47,83.5,111393.0,73.8207,73.8737,73.7323,73.7588,111393.0
2019-10-31 13:10:00,83.51,83.59,83.29,83.3,127575.0,73.7677,73.8383,73.5733,73.5822,127575.0
2019-10-31 13:20:00,83.3,83.6,83.28,83.6,137203.0,73.5822,73.8472,73.5645,73.8472,137203.0
2019-10-31 13:30:00,83.59,83.77,83.53,83.72,134036.0,73.8383,73.9973,73.7853,73.9532,134036.0
2019-10-31 13:40:00,83.73,83.73,83.52,83.63,77710.0,73.962,73.962,73.7765,73.8737,77710.0
2019-10-31 13:50:00,83.61,83.9,83.61,83.73,92841.0,73.856,74.1122,73.856,73.962,92841.0
2019-10-31 14:00:00,83.73,83.84,83.6,83.81,95956.0,73.962,74.0592,73.8472,74.0327,95956.0
2019-10-31 14:10:00,83.81,84.01,83.77,83.95,141754.0,74.0327,74.2093,73.9973,74.1563,141754.0
2019-10-31 14:20:00,83.96,83.96,83.71,83.72,87673.0,74.1652,74.1652,73.9443,73.9532,87673.0
2019-10-31 14:30:00,83.71,83.96,83.66,83.85,93967.0,73.9443,74.1652,73.9002,74.068,93967.0
2019-10-31 14:40:00,83.85,83.85,83.62,83.7,108435.0,74.068,74.068,73.8648,73.9355,108435.0
2019-10-31 14:50:00,83.71,83.95,83.69,83.91,83383.0,73.9443,74.1563,73.9267,74.121,83383.0
2019-10-31 15:00:00,83.91,84.01,83.87,83.9,103454.0,74.121,74.2093,74.0857,74.1122,103454.0
2019-10-31 15:10:00,83.9,84.0,83.83,83.99,112077.0,74.1122,74.2005,74.0503,74.1917,112077.0
2019-10-31 15:20:00,83.99,84.07,83.98,84.01,99720.0,74.1917,74.2623,74.1828,74.2093,99720.0
2019-10-31 15:30:00,84.02,84.2,83.99,84.09,228705.0,74.2182,74.3772,74.1917,74.28,228705.0
2019-10-31 15:40:00,84.09,84.24,84.09,84.21,221652.0,74.28,74.4125,74.28,74.386,221652.0
2019-10-31 15:50:00,84.21,84.76,84.18,84.56,1215339.0,74.386,74.8718,74.3595,74.6952,1215339.0
2019-11-01 09:30:00,84.84,85.31,83.92,83.93,688854.0,74.9425,75.3577,74.1298,74.1387,688854.0
2019-11-01 09:40:00,83.93,83.93,83.46,83.63,579066.0,74.1387,74.1387,73.7235,73.8737,579066.0
2019-11-01 09:50:00,83.63,83.95,83.58,83.87,344878.0,73.8737,74.1563,73.8295,74.0857,344878.0
2019-11-01 10:00:00,83.87,84.01,83.36,83.46,360409.0,74.0857,74.2093,73.6352,73.7235,360409.0
2019-11-01 10:10:00,83.45,83.46,83.06,83.34,413273.0,73.7147,73.7235,73.3702,73.6175,413273.0
2019-11-01 10:20:00,83.33,83.48,83.27,83.31,196042.0,73.6087,73.7412,73.5557,73.591,196042.0
2019-11-01 10:30:00,83.31,83.4,82.98,83.2,254135.0,73.591,73.6705,73.2995,73.4938,254135.0
2019-11-01 10:40:00,83.2,83.28,83.13,83.15,160773.0,73.4938,73.5645,73.432,73.4497,160773.0
2019-11-01 10:50:00,83.15,83.39,83.08,83.11,192287.0,73.4497,73.6617,73.3878,73.4143,192287.0
2019-11-01 11:00:00,83.11,83.25,83.06,83.19,159305.0,73.4143,73.538,73.3702,73.485,159305.0
2019-11-01 11:10:00,83.2,83.22,82.84,82.92,273900.0,73.4938,73.5115,73.1758,73.2465,273900.0
2019-11-01 11:20:00,82.92,82.94,82.79,82.82,203419.0,73.2465,73.2642,73.1317,73.1582,203419.0
2019-11-01 11:30:00,82.81,82.97,82.7,82.92,201671.0,73.1493,73.2907,73.0522,73.2465,201671.0
2019-11-01 11:40:00,82.92,83.22,82.9,83.12,172223.0,73.2465,73.5115,73.2288,73.4232,172223.0
2019-11-01 11:50:00,83.12,83.18,82.98,83.04,147069.0,73.4232,73.4762,73.2995,73.3525,147069.0
2019-11-01 12:00:00,83.04,83.05,82.81,82.86,154323.0,73.3525,73.3613,73.1493,73.1935,154323.0
2019-11-01 12:10:00,82.86,83.03,82.86,83.0,102969.0,73.1935,73.3437,73.1935,73.3172,102969.0
2019-11-01 12:20:00,83.0,83.03,82.82,82.83,157602.0,73.3172,73.3437,73.1582,73.167,157602.0
2019-11-01 12:30:00,82.81,82.97,82.77,82.91,165024.0,73.1493,73.2907,73.114,73.2377,165024.0
2019-11-01 12:40:00,82.91,82.93,82.77,82.81,142449.0,73.2377,73.2553,73.114,73.1493,142449.0
2019-11-01 12:50:00,82.81,82.82,82.61,82.65,134496.0,73.1493,73.1582,72.9727,73.008,134496.0
2019-11-01 13:00:00,82.64,82.8,82.64,82.78,129483.0,72.9992,73.1405,72.9992,73.1228,129483.0
2019-11-01 13:10:00,82.77,82.87,82.71,82.8,142149.0,73.114,73.2023,73.061,73.1405,142149.0
2019-11-01 13:20:00,82.81,82.83,82.75,82.77,94928.0,73.1493,73.167,73.0963,73.114,94928.0
2019-11-01 13:30:00,82.77,83.27,82.76,83.08,271471.0,73.114,73.5557,73.1052,73.3878,271471.0
2019-11-01 13:40:00,83.08,83.15,83.02,83.09,124882.0,73.3878,73.4497,73.3348,73.3967,124882.0
2019-11-01 13:50:00,83.08,83.19,83.06,83.15,118610.0,73.3878,73.485,73.3702,73.4497,118610.0
2019-11-01 14:00:00,83.16,83.2,83.08,83.1,88399.0,73.4585,73.4938,73.3878,73.4055,88399.0
2019-11-01 14:10:00,83.1,83.17,82.95,82.98,105528.0,73.4055,73.4673,73.273,73.2995,105528.0
2019-11-01 14:20:00,82.98,83.14,82.97,83.08,111268.0,73.2995,73.4408,73.2907,73.3878,111268.0
2019-11-01 14:30:00,83.08,83.11,83.0,83.04,85443.0,73.3878,73.4143,73.3172,73.3525,85443.0
2019-11-01 14:40:00,83.03,83.09,82.97,83.04,88976.0,73.3437,73.3967,73.2907,73.3525,88976.0
2019-11-01 14:50:00,83.04,83.08,82.98,83.0,109451.0,73.3525,73.3878,73.2995,73.3172,109451.0
2019-11-01 15:00:00,83.0,83.07,82.95,83.06,120502.0,73.3172,73.379,73.273,73.3702,120502.0
2019-11-01 15:10:00,83.07,83.16,83.06,83.08,147001.0,73.379,73.4585,73.3702,73.3878,147001.0
2019-11-01 15:20:00,83.08,83.18,83.08,83.12,144284.0,73.3878,73.4762,73.3878,73.4232,144284.0
2019-11-01 15:30:00,83.12,83.16,83.09,83.13,180978.0,73.4232,73.4585,73.3967,73.432,180978.0
2019-11-01 15:40:00,83.13,83.17,83.08,83.13,276938.0,73.432,73.4673,73.3878,73.432,276938.0
2019-11-01 15:50:00,83.13,83.31,83.08,83.25,760813.0,73.432,73.591,73.3878,73.538,760813.0
2019-11-04 09:30:00,83.3,83.44,82.48,82.83,706445.0,73.5822,73.7058,72.8578,73.167,706445.0
2019-11-04 09:40:00,82.83,82.96,82.49,82.53,269515.0,73.167,73.2818,72.8667,72.902,269515.0
2019-11-04 09:50:00,82.51,82.52,82.25,82.41,268166.0,72.8843,72.8932,72.6547,72.796,268166.0
2019-11-04 10:00:00,82.41,82.67,82.35,82.56,176942.0,72.796,73.0257,72.743,72.9285,176942.0
2019-11-04 10:10:00,82.57,82.63,82.36,82.44,167241.0,72.9373,72.9903,72.7518,72.8225,167241.0
2019-11-04 10:20:00,82.45,82.65,82.45,82.61,141301.0,72.8313,73.008,72.8313,72.9727,141301.0
2019-11-04 10:30:00,82.6,82.63,82.38,82.41,131379.0,72.9638,72.9903,72.7695,72.796,131379.0
2019-11-04 10:40:00,82.41,82.44,82.25,82.3,149797.0,72.796,72.8225,72.6547,72.6988,149797.0
2019-11-04 10:50:00,82.3,82.4,82.25,82.39,186839.0,72.6988,72.7872,72.6547,72.7783,186839.0
2019-11-04 11:00:00,82.39,82.43,82.27,82.27,136140.0,72.7783,72.8137,72.6723,72.6723,136140.0
2019-11-04 11:10:00,82.27,82.29,82.03,82.1,235887.0,72.6723,72.69,72.4603,72.5222,235887.0
2019-11-04 11:20:00,82.09,82.22,82.02,82.03,123744.0,72.5133,72.6282,72.4515,72.4603,123744.0
2019-11-04 11:30:00,82.04,82.09,81.9,82.04,286243.0,72.4692,72.5133,72.3455,72.4692,286243.0
2019-11-04 11:40:00,82.05,82.05,81.95,81.99,101914.0,72.478,72.478,72.3897,72.425,101914.0
2019-11-04 11:50:00,81.99,82.09,81.97,82.0,106746.0,72.425,72.5133,72.4073,72.4338,106746.0
2019-11-04 12:00:00,82.01,82.21,81.98,82.11,116513.0,72.4427,72.6193,72.4162,72.531,116513.0
2019-11-04 12:10:00,82.11,82.19,82.1,82.16,90682.0,72.531,72.6017,72.5222,72.5752,90682.0
2019-11-04 12:20:00,82.16,82.24,82.11,82.13,73867.0,72.5752,72.6458,72.531,72.5487,73867.0
2019-11-04 12:30:00,82.13,82.3,82.13,82.23,96201.0,72.5487,72.6988,72.5487,72.637,96201.0
2019-11-04 12:40:00,82.23,82.24,82.14,82.14,51398.0,72.637,72.6458,72.5575,72.5575,51398.0
2019-11-04 12:50:00,82.15,82.17,82.1,82.16,53849.0,72.5663,72.584,72.5222,72.5752,53849.0
2019-11-04 13:00:00,82.16,82.25,82.16,82.24,68661.0,72.5752,72.6547,72.5752,72.6458,68661.0
2019-11-04 13:10:00,82.24,82.45,82.23,82.43,101595.0,72.6458,72.8313,72.637,72.8137,101595.0
2019-11-04 13:20:00,82.44,82.59,82.42,82.5,145404.0,72.8225,72.955,72.8048,72.8755,145404.0
2019-11-04 13:30:00,82.51,82.6,82.47,82.58,133905.0,72.8843,72.9638,72.849,72.9462,133905.0
2019-11-04 13:40:00,82.57,82.59,82.53,82.56,73828.0,72.9373,72.955,72.902,72.9285,73828.0
2019-11-04 13:50:00,82.56,82.64,82.53,82.64,71115.0,72.9285,72.9992,72.902,72.9992,71115.0
2019-11-04 14:00:00,82.64,82.65,82.5,82.52,72361.0,72.9992,73.008,72.8755,72.8932,72361.0
2019-11-04 14:10:00,82.51,82.57,82.37,82.41,85918.0,72.8843,72.9373,72.7607,72.796,85918.0
2019-11-04 14:20:00,82.41,82.42,82.32,82.34,75791.0,72.796,72.8048,72.7165,72.7342,75791.0
2019-11-04 14:30:00,82.34,82.43,82.32,82.41,82719.0,72.7342,72.8137,72.7165,72.796,82719.0
2019-11-04 14:40:00,82.41,82.46,82.35,82.43,93598.0,72.796,72.8402,72.743,72.8137,93598.0
2019-11-04 14:50:00,82.43,82.48,82.37,82.4,133061.0,72.8137,72.8578,72.7607,72.7872,133061.0
2019-11-04 15:00:00,82.41,82.55,82.4,82.52,100725.0,72.796,72.9197,72.7872,72.8932,100725.0
2019-11-04 15:10:00,82.51,82.56,82.45,82.56,87788.0,72.8843,72.9285,72.8313,72.9285,87788.0
2019-11-04 15:20:00,82.56,82.6,82.43,82.45,123401.0,72.9285,72.9638,72.8137,72.8313,123401.0
2019-11-04 15:30:00,82.46,82.48,82.33,82.36,164713.0,72.8402,72.8578,72.7253,72.7518,164713.0
2019-11-04 15:40:00,82.36,82.45,82.36,82.44,159431.0,72.7518,72.8313,72.7518,72.8225,159431.0
2019-11-04 15:50:00,82.44,82.52,82.31,82.39,429953.0,72.8225,72.8932,72.7077,72.7783,429953.0
2019-11-05 09:30:00,82.25,82.34,81.06,81.33,657038.0,72.6547,72.7342,71.6035,71.842,657038.0
2019-11-05 09:40:00,81.31,81.42,81.03,81.39,315549.0,71.8243,71.9215,71.577,71.895,315549.0
2019-11-05 09:50:00,81.37,81.78,81.37,81.74,230721.0,71.8773,72.2395,71.8773,72.2042,230721.0
2019-11-05 10:00:00,81.77,81.78,81.49,81.55,123369.0,72.2307,72.2395,71.9833,72.0363,123369.0
2019-11-05 10:10:00,81.55,81.76,81.38,81.4,361679.0,72.0363,72.2218,71.8862,71.9038,361679.0
2019-11-05 10:20:00,81.41,81.62,81.38,81.5,95739.0,71.9127,72.0982,71.8862,71.9922,95739.0
2019-11-05 10:30:00,81.49,81.57,81.39,81.53,82849.0,71.9833,72.054,71.895,72.0187,82849.0
2019-11-05 10:40:00,81.53,81.53,81.37,81.38,78321.0,72.0187,72.0187,71.8773,71.8862,78321.0
2019-11-05 10:50:00,81.38,81.45,81.18,81.36,154984.0,71.8862,71.948,71.7095,71.8685,154984.0
2019-11-05 11:00:00,81.37,81.49,81.37,81.37,73196.0,71.8773,71.9833,71.8773,71.8773,73196.0
2019-11-05 11:10:00,81.38,81.42,81.22,81.28,99279.0,71.8862,71.9215,71.7448,71.7978,99279.0
2019-11-05 11:20:00,81.26,81.36,81.2,81.35,88987.0,71.7802,71.8685,71.7272,71.8597,88987.0
2019-11-05 11:30:00,81.34,81.48,81.27,81.39,153245.0,71.8508,71.9745,71.789,71.895,153245.0
2019-11-05 11:40:00,81.38,81.52,81.36,81.46,89634.0,71.8862,72.0098,71.8685,71.9568,89634.0
2019-11-05 11:50:00,81.45,81.65,81.42,81.56,117885.0,71.948,72.1247,71.9215,72.0452,117885.0
2019-11-05 12:00:00,81.55,81.6,81.49,81.56,60845.0,72.0363,72.0805,71.9833,72.0452,60845.0
2019-11-05 12:10:00,81.56,81.57,81.39,81.41,71206.0,72.0452,72.054,71.895,71.9127,71206.0
2019-11-05 12:20:00,81.41,81.54,81.4,81.53,51626.0,71.9127,72.0275,71.9038,72.0187,51626.0
2019-11-05 12:30:00,81.53,81.53,81.44,81.51,60776.0,72.0187,72.0187,71.9392,72.001,60776.0
2019-11-05 12:40:00,81.51,81.61,81.51,81.58,74031.0,72.001,72.0893,72.001,72.0628,74031.0
2019-11-05 12:50:00,81.58,81.79,81.55,81.76,85116.0,72.0628,72.2483,72.0363,72.2218,85116.0
2019-11-05 13:00:00,81.76,81.79,81.72,81.74,55426.0,72.2218,72.2483,72.1865,72.2042,55426.0
2019-11-05 13:10:00,81.74,81.79,81.71,81.72,54836.0,72.2042,72.2483,72.1777,72.1865,54836.0
2019-11-05 13:20:00,81.72,81.8,81.67,81.68,60502.0,72.1865,72.2572,72.1423,72.1512,60502.0
2019-11-05 13:30:00,81.68,81.68,81.45,81.51,99311.0,72.1512,72.1512,71.948,72.001,99311.0
2019-11-05 13:40:00,81.51,81.59,81.5,81.57,65005.0,72.001,72.0717,71.9922,72.054,65005.0
2019-11-05 13:50:00,81.58,81.68,81.55,81.63,51694.0,72.0628,72.1512,72.0363,72.107,51694.0
2019-11-05 14:00:00,81.62,81.83,81.58,81.82,81023.0,72.0982,72.2837,72.0628,72.2748,81023.0
2019-11-05 14:10:00,81.81,81.84,81.73,81.73,120245.0,72.266,72.2925,72.1953,72.1953,120245.0
2019-11-05 14:20:00,81.74,81.77,81.61,81.66,105959.0,72.2042,72.2307,72.0893,72.1335,105959.0
2019-11-05 14:30:00,81.66,81.69,81.63,81.63,59671.0,72.1335,72.16,72.107,72.107,59671.0
2019-11-05 14:40:00,81.63,81.75,81.63,81.74,76767.0,72.107,72.213,72.107,72.2042,76767.0
2019-11-05 14:50:00,81.74,81.78,81.57,81.57,103070.0,72.2042,72.2395,72.054,72.054,103070.0
2019-11-05 15:00:00,81.57,81.74,81.56,81.7,95279.0,72.054,72.2042,72.0452,72.1688,95279.0
2019-11-05 15:10:00,81.7,81.79,81.66,81.76,65506.0,72.1688,72.2483,72.1335,72.2218,65506.0
2019-11-05 15:20:00,81.76,81.83,81.74,81.78,79522.0,72.2218,72.2837,72.2042,72.2395,79522.0
2019-11-05 15:30:00,81.78,81.94,81.73,81.94,199027.0,72.2395,72.3808,72.1953,72.3808,199027.0
2019-11-05 15:40:00,81.94,82.0,81.82,81.86,186859.0,72.3808,72.4338,72.2748,72.3102,186859.0
2019-11-05 15:50:00,81.86,81.98,81.79,81.88,429570.0,72.3102,72.4162,72.2483,72.3278,429570.0
2019-11-06 09:30:00,82.0,83.0,82.0,82.93,411010.0,72.4338,73.3172,72.4338,73.2553,411010.0
2019-11-06 09:40:00,82.91,82.94,82.48,82.78,165497.0,73.2377,73.2642,72.8578,73.1228,165497.0
2019-11-06 09:50:00,82.79,83.06,82.74,83.04,235085.0,73.1317,73.3702,73.0875,73.3525,235085.0
2019-11-06 10:00:00,83.04,83.1,82.85,83.06,176655.0,73.3525,73.4055,73.1847,73.3702,176655.0
2019-11-06 10:10:00,83.06,83.27,83.0,83.25,191946.0,73.3702,73.5557,73.3172,73.538,191946.0
2019-11-06 10:20:00,83.24,83.27,83.04,83.05,128211.0,73.5292,73.5557,73.3525,73.3613,128211.0
2019-11-06 10:30:00,83.05,83.23,83.05,83.2,165934.0,73.3613,73.5203,73.3613,73.4938,165934.0
2019-11-06 10:40:00,83.2,83.26,83.03,83.18,135154.0,73.4938,73.5468,73.3437,73.4762,135154.0
2019-11-06 10:50:00,83.2,83.25,83.07,83.1,78652.0,73.4938,73.538,73.379,73.4055,78652.0
2019-11-06 11:00:00,83.1,83.24,83.04,83.24,85177.0,73.4055,73.5292,73.3525,73.5292,85177.0
2019-11-06 11:10:00,83.24,83.32,83.14,83.26,110060.0,73.5292,73.5998,73.4408,73.5468,110060.0
2019-11-06 11:20:00,83.27,83.28,83.15,83.23,55759.0,73.5557,73.5645,73.4497,73.5203,55759.0
2019-11-06 11:30:00,83.24,83.34,83.24,83.33,102588.0,73.5292,73.6175,73.5292,73.6087,102588.0
2019-11-06 11:40:00,83.33,83.37,83.05,83.24,221806.0,73.6087,73.644,73.3613,73.5292,221806.0
2019-11-06 11:50:00,83.22,83.24,83.1,83.12,84581.0,73.5115,73.5292,73.4055,73.4232,84581.0
2019-11-06 12:00:00,83.13,83.2,82.97,83.01,125685.0,73.432,73.4938,73.2907,73.326,125685.0
2019-11-06 12:10:00,83.01,83.1,82.99,83.07,100849.0,73.326,73.4055,73.3083,73.379,100849.0
2019-11-06 12:20:00,83.09,83.22,83.06,83.11,60843.0,73.3967,73.5115,73.3702,73.4143,60843.0
2019-11-06 12:30:00,83.11,83.11,83.0,83.05,67182.0,73.4143,73.4143,73.3172,73.3613,67182.0
2019-11-06 12:40:00,83.05,83.09,82.99,83.0,58419.0,73.3613,73.3967,73.3083,73.3172,58419.0
2019-11-06 12:50:00,83.0,83.05,82.87,82.9,70565.0,73.3172,73.3613,73.2023,73.2288,70565.0
2019-11-06 13:00:00,82.9,82.95,82.87,82.94,50531.0,73.2288,73.273,73.2023,73.2642,50531.0
2019-11-06 13:10:00,82.93,83.05,82.91,82.98,50151.0,73.2553,73.3613,73.2377,73.2995,50151.0
2019-11-06 13:20:00,82.98,83.08,82.92,83.06,79286.0,73.2995,73.3878,73.2465,73.3702,79286.0
2019-11-06 13:30:00,83.07,83.1,83.01,83.08,55924.0,73.379,73.4055,73.326,73.3878,55924.0
2019-11-06 13:40:00,83.07,83.1,82.99,83.01,83065.0,73.379,73.4055,73.3083,73.326,83065.0
2019-11-06 13:50:00,83.01,83.03,82.96,83.0,77199.0,73.326,73.3437,73.2818,73.3172,77199.0
2019-11-06 14:00:00,83.01,83.02,82.92,82.99,77527.0,73.326,73.3348,73.2465,73.3083,77527.0
2019-11-06 14:10:00,82.99,83.0,82.95,82.98,47764.0,73.3083,73.3172,73.273,73.2995,47764.0
2019-11-06 14:20:00,82.98,83.0,82.9,82.95,61889.0,73.2995,73.3172,73.2288,73.273,61889.0
2019-11-06 14:30:00,82.95,82.96,82.83,82.85,64877.0,73.273,73.2818,73.167,73.1847,64877.0
2019-11-06 14:40:00,82.84,82.85,82.77,82.81,81566.0,73.1758,73.1847,73.114,73.1493,81566.0
2019-11-06 14:50:00,82.81,82.89,82.8,82.87,55667.0,73.1493,73.22,73.1405,73.2023,55667.0
2019-11-06 15:00:00,82.88,82.88,82.81,82.84,52418.0,73.2112,73.2112,73.1493,73.1758,52418.0
2019-11-06 15:10:00,82.84,82.91,82.81,82.9,66578.0,73.1758,73.2377,73.1493,73.2288,66578.0
2019-11-06 15:20:00,82.9,82.94,82.87,82.92,73277.0,73.2288,73.2642,73.2023,73.2465,73277.0
2019-11-06 15:30:00,82.92,83.04,82.9,83.04,138486.0,73.2465,73.3525,73.2288,73.3525,138486.0
2019-11-06 15:40:00,83.05,83.11,83.01,83.11,141403.0,73.3613,73.4143,73.326,73.4143,141403.0
2019-11-06 15:50:00,83.12,83.15,82.9,83.0,397267.0,73.4232,73.4497,73.2288,73.3172,397267.0
2019-11-07 09:30:00,83.06,83.17,82.25,82.84,567459.0,73.3702,73.4673,72.6547,73.1758,567459.0
2019-11-07 09:40:00,82.86,83.15,82.8,83.06,179798.0,73.1935,73.4497,73.1405,73.3702,179798.0
2019-11-07 09:50:00,83.05,83.1,82.95,83.05,141168.0,73.3613,73.4055,73.273,73.3613,141168.0
2019-11-07 10:00:00,83.06,83.21,83.04,83.19,118472.0,73.3702,73.5027,73.3525,73.485,118472.0
2019-11-07 10:10:00,83.19,83.29,83.13,83.22,127833.0,73.485,73.5733,73.432,73.5115,127833.0
2019-11-07 10:20:00,83.21,83.25,83.05,83.1,178979.0,73.5027,73.538,73.3613,73.4055,178979.0
2019-11-07 10:30:00,83.1,83.22,83.06,83.06,110609.0,73.4055,73.5115,73.3702,73.3702,110609.0
2019-11-07 10:40:00,83.07,83.12,82.89,82.91,110603.0,73.379,73.4232,73.22,73.2377,110603.0
2019-11-07 10:50:00,82.93,83.0,82.72,82.73,86345.0,73.2553,73.3172,73.0698,73.0787,86345.0
2019-11-07 11:00:00,82.72,82.74,82.62,82.67,77144.0,73.0698,73.0875,72.9815,73.0257,77144.0
2019-11-07 11:10:00,82.67,82.79,82.65,82.79,57614.0,73.0257,73.1317,73.008,73.1317,57614.0
2019-11-07 11:20:00,82.78,82.79,82.55,82.57,152745.0,73.1228,73.1317,72.9197,72.9373,152745.0
2019-11-07 11:30:00,82.58,82.6,82.48,82.49,83732.0,72.9462,72.9638,72.8578,72.8667,83732.0
2019-11-07 11:40:00,82.49,82.52,82.31,82.48,107565.0,72.8667,72.8932,72.7077,72.8578,107565.0
2019-11-07 11:50:00,82.49,82.54,82.38,82.51,131683.0,72.8667,72.9108,72.7695,72.8843,131683.0
2019-11-07 12:00:00,82.52,82.52,82.26,82.36,108501.0,72.8932,72.8932,72.6635,72.7518,108501.0
2019-11-07 12:10:00,82.36,82.4,82.18,82.27,86688.0,72.7518,72.7872,72.5928,72.6723,86688.0
2019-11-07 12:20:00,82.27,82.5,82.11,82.13,123938.0,72.6723,72.8755,72.531,72.5487,123938.0
2019-11-07 12:30:00,82.12,82.38,82.11,82.37,99394.0,72.5398,72.7695,72.531,72.7607,99394.0
2019-11-07 12:40:00,82.37,82.41,82.29,82.38,65939.0,72.7607,72.796,72.69,72.7695,65939.0
2019-11-07 12:50:00,82.38,82.45,82.32,82.37,74570.0,72.7695,72.8313,72.7165,72.7607,74570.0
2019-11-07 13:00:00,82.38,82.41,82.25,82.26,60293.0,72.7695,72.796,72.6547,72.6635,60293.0
2019-11-07 13:10:00,82.28,82.37,82.26,82.34,73852.0,72.6812,72.7607,72.6635,72.7342,73852.0
2019-11-07 13:20:00,82.35,82.41,82.32,82.4,85822.0,72.743,72.796,72.7165,72.7872,85822.0
2019-11-07 13:30:00,82.4,82.41,82.3,82.41,57326.0,72.7872,72.796,72.6988,72.796,57326.0
2019-11-07 13:40:00,82.41,82.5,82.37,82.38,73668.0,72.796,72.8755,72.7607,72.7695,73668.0
2019-11-07 13:50:00,82.38,82.42,82.34,82.39,56476.0,72.7695,72.8048,72.7342,72.7783,56476.0
2019-11-07 14:00:00,82.4,82.51,82.39,82.41,83321.0,72.7872,72.8843,72.7783,72.796,83321.0
2019-11-07 14:10:00,82.41,82.43,82.23,82.27,83184.0,72.796,72.8137,72.637,72.6723,83184.0
2019-11-07 14:20:00,82.27,82.28,82.2,82.24,76798.0,72.6723,72.6812,72.6105,72.6458,76798.0
2019-11-07 14:30:00,82.24,82.25,82.16,82.23,84795.0,72.6458,72.6547,72.5752,72.637,84795.0
2019-11-07 14:40:00,82.24,82.24,82.03,82.1,139446.0,72.6458,72.6458,72.4603,72.5222,139446.0
2019-11-07 14:50:00,82.09,82.18,82.05,82.12,84952.0,72.5133,72.5928,72.478,72.5398,84952.0
2019-11-07 15:00:00,82.11,82.19,82.1,82.16,69915.0,72.531,72.6017,72.5222,72.5752,69915.0
2019-11-07 15:10:00,82.16,82.16,82.04,82.06,104482.0,72.5752,72.5752,72.4692,72.4868,104482.0
2019-11-07 15:20:00,82.06,82.08,81.93,81.98,147733.0,72.4868,72.5045,72.372,72.4162,147733.0
2019-11-07 15:30:00,81.98,82.1,81.97,81.98,137586.0,72.4162,72.5222,72.4073,72.4162,137586.0
2019-11-07 15:40:00,81.98,82.0,81.84,81.97,215275.0,72.4162,72.4338,72.2925,72.4073,215275.0
2019-11-07 15:50:00,81.97,81.99,81.84,81.95,483996.0,72.4073,72.425,72.2925,72.3897,483996.0
2019-11-08 09:30:00,82.13,82.59,82.07,82.53,279506.0,72.5487,72.955,72.4957,72.902,279506.0
2019-11-08 09:40:00,82.53,82.64,82.25,82.25,223480.0,72.902,72.9992,72.6547,72.6547,223480.0
2019-11-08 09:50:00,82.24,82.5,82.21,82.32,508216.0,72.6458,72.8755,72.6193,72.7165,508216.0
2019-11-08 10:00:00,82.36,82.46,82.25,82.29,101738.0,72.7518,72.8402,72.6547,72.69,101738.0
2019-11-08 10:10:00,82.29,82.36,82.0,82.02,158275.0,72.69,72.7518,72.4338,72.4515,158275.0
2019-11-08 10:20:00,82.01,82.11,81.86,82.09,205830.0,72.4427,72.531,72.3102,72.5133,205830.0
2019-11-08 10:30:00,82.09,82.18,82.06,82.15,198244.0,72.5133,72.5928,72.4868,72.5663,198244.0
2019-11-08 10:40:00,82.15,82.23,81.88,81.96,102648.0,72.5663,72.637,72.3278,72.3985,102648.0
2019-11-08 10:50:00,81.98,82.05,81.89,81.95,124961.0,72.4162,72.478,72.3367,72.3897,124961.0
2019-11-08 11:00:00,81.95,82.1,81.93,82.03,389123.0,72.3897,72.5222,72.372,72.4603,389123.0
2019-11-08 11:10:00,82.03,82.1,81.97,81.98,65851.0,72.4603,72.5222,72.4073,72.4162,65851.0
2019-11-08 11:20:00,81.99,82.02,81.91,81.97,80586.0,72.425,72.4515,72.3543,72.4073,80586.0
2019-11-08 11:30:00,81.97,82.0,81.88,81.89,104254.0,72.4073,72.4338,72.3278,72.3367,104254.0
2019-11-08 11:40:00,81.9,81.93,81.82,81.82,161670.0,72.3455,72.372,72.2748,72.2748,161670.0
2019-11-08 11:50:00,81.83,81.83,81.75,81.78,72133.0,72.2837,72.2837,72.213,72.2395,72133.0
2019-11-08 12:00:00,81.78,81.81,81.71,81.73,84727.0,72.2395,72.266,72.1777,72.1953,84727.0
2019-11-08 12:10:00,81.73,81.83,81.73,81.82,99040.0,72.1953,72.2837,72.1953,72.2748,99040.0
2019-11-08 12:20:00,81.82,81.88,81.78,81.8,98956.0,72.2748,72.3278,72.2395,72.2572,98956.0
2019-11-08 12:30:00,81.81,81.89,81.8,81.87,65808.0,72.266,72.3367,72.2572,72.319,65808.0
2019-11-08 12:40:00,81.88,81.9,81.73,81.74,72537.0,72.3278,72.3455,72.1953,72.2042,72537.0
2019-11-08 12:50:00,81.74,81.77,81.68,81.75,67304.0,72.2042,72.2307,72.1512,72.213,67304.0
2019-11-08 13:00:00,81.75,81.8,81.7,81.72,69380.0,72.213,72.2572,72.1688,72.1865,69380.0
2019-11-08 13:10:00,81.71,81.76,81.69,81.72,66162.0,72.1777,72.2218,72.16,72.1865,66162.0
2019-11-08 13:20:00,81.72,81.74,81.62,81.63,76788.0,72.1865,72.2042,72.0982,72.107,76788.0
2019-11-08 13:30:00,81.63,81.66,81.57,81.59,102221.0,72.107,72.1335,72.054,72.0717,102221.0
2019-11-08 13:40:00,81.59,81.59,81.49,81.53,170069.0,72.0717,72.0717,71.9833,72.0187,170069.0
2019-11-08 13:50:00,81.53,81.6,81.51,81.55,87643.0,72.0187,72.0805,72.001,72.0363,87643.0
2019-11-08 14:00:00,81.55,81.62,81.45,81.61,386833.0,72.0363,72.0982,71.948,72.0893,386833.0
2019-11-08 14:10:00,81.61,81.65,81.59,81.59,43968.0,72.0893,72.1247,72.0717,72.0717,43968.0
2019-11-08 14:20:00,81.59,81.7,81.57,81.68,71728.0,72.0717,72.1688,72.054,72.1512,71728.0
2019-11-08 14:30:00,81.68,81.78,81.67,81.76,51019.0,72.1512,72.2395,72.1423,72.2218,51019.0
2019-11-08 14:40:00,81.76,81.83,81.72,81.72,76794.0,72.2218,72.2837,72.1865,72.1865,76794.0
2019-11-08 14:50:00,81.73,81.77,81.72,81.75,52975.0,72.1953,72.2307,72.1865,72.213,52975.0
2019-11-08 15:00:00,81.75,81.78,81.71,81.75,82328.0,72.213,72.2395,72.1777,72.213,82328.0
2019-11-08 15:10:00,81.75,81.88,81.73,81.85,81969.0,72.213,72.3278,72.1953,72.3013,81969.0
2019-11-08 15:20:00,81.85,81.91,81.8,81.81,64056.0,72.3013,72.3543,72.2572,72.266,64056.0
2019-11-08 15:30:00,81.82,81.86,81.78,81.84,101590.0,72.2748,72.3102,72.2395,72.2925,101590.0
2019-11-08 15:40:00,81.84,81.85,81.79,81.84,136293.0,72.2925,72.3013,72.2483,72.2925,136293.0
2019-11-08 15:50:00,81.84,81.86,81.72,81.77,395921.0,72.2925,72.3102,72.1865,72.2307,395921.0
2019-11-11 09:30:00,81.75,82.09,81.37,82.07,475043.0,72.213,72.5133,71.8773,72.4957,475043.0
2019-11-11 09:40:00,82.08,82.29,81.95,82.18,214795.0,72.5045,72.69,72.3897,72.5928,214795.0
2019-11-11 09:50:00,82.2,82.36,82.18,82.36,135789.0,72.6105,72.7518,72.5928,72.7518,135789.0
2019-11-11 10:00:00,82.35,82.54,82.31,82.52,155943.0,72.743,72.9108,72.7077,72.8932,155943.0
2019-11-11 10:10:00,82.51,82.51,82.22,82.37,111820.0,72.8843,72.8843,72.6282,72.7607,111820.0
2019-11-11 10:20:00,82.36,82.37,82.17,82.22,86720.0,72.7518,72.7607,72.584,72.6282,86720.0
2019-11-11 10:30:00,82.24,82.37,82.21,82.3,96169.0,72.6458,72.7607,72.6193,72.6988,96169.0
2019-11-11 10:40:00,82.31,82.39,82.25,82.32,83427.0,72.7077,72.7783,72.6547,72.7165,83427.0
2019-11-11 10:50:00,82.33,82.4,82.28,82.31,66967.0,72.7253,72.7872,72.6812,72.7077,66967.0
2019-11-11 11:00:00,82.31,82.41,82.15,82.18,94830.0,72.7077,72.796,72.5663,72.5928,94830.0
2019-11-11 11:10:00,82.16,82.3,82.11,82.25,77390.0,72.5752,72.6988,72.531,72.6547,77390.0
2019-11-11 11:20:00,82.25,82.25,82.07,82.11,87516.0,72.6547,72.6547,72.4957,72.531,87516.0
2019-11-11 11:30:00,82.1,82.21,82.04,82.18,88331.0,72.5222,72.6193,72.4692,72.5928,88331.0
2019-11-11 11:40:00,82.17,82.22,82.13,82.16,67967.0,72.584,72.6282,72.5487,72.5752,67967.0
2019-11-11 11:50:00,82.17,82.25,82.13,82.23,56929.0,72.584,72.6547,72.5487,72.637,56929.0
2019-11-11 12:00:00,82.23,82.27,82.17,82.26,90177.0,72.637,72.6723,72.584,72.6635,90177.0
2019-11-11 12:10:00,82.27,82.3,82.18,82.24,50967.0,72.6723,72.6988,72.5928,72.6458,50967.0
2019-11-11 12:20:00,82.24,82.26,82.13,82.14,47228.0,72.6458,72.6635,72.5487,72.5575,47228.0
2019-11-11 12:30:00,82.13,82.25,82.12,82.23,50102.0,72.5487,72.6547,72.5398,72.637,50102.0
2019-11-11 12:40:00,82.24,82.29,82.2,82.22,48804.0,72.6458,72.69,72.6105,72.6282,48804.0
2019-11-11 12:50:00,82.22,82.26,82.18,82.25,44214.0,72.6282,72.6635,72.5928,72.6547,44214.0
2019-11-11 13:00:00,82.25,82.25,82.14,82.15,48168.0,72.6547,72.6547,72.5575,72.5663,48168.0
2019-11-11 13:10:00,82.15,82.3,82.12,82.29,68208.0,72.5663,72.6988,72.5398,72.69,68208.0
2019-11-11 13:20:00,82.28,82.31,82.19,82.26,42842.0,72.6812,72.7077,72.6017,72.6635,42842.0
2019-11-11 13:30:00,82.26,82.3,82.23,82.29,46754.0,72.6635,72.6988,72.637,72.69,46754.0
2019-11-11 13:40:00,82.29,82.43,82.28,82.43,72061.0,72.69,72.8137,72.6812,72.8137,72061.0
2019-11-11 13:50:00,82.43,82.43,82.34,82.39,55415.0,72.8137,72.8137,72.7342,72.7783,55415.0
2019-11-11 14:00:00,82.4,82.44,82.37,82.44,66679.0,72.7872,72.8225,72.7607,72.8225,66679.0
2019-11-11 14:10:00,82.44,82.5,82.43,82.46,57113.0,72.8225,72.8755,72.8137,72.8402,57113.0
2019-11-11 14:20:00,82.46,82.48,82.39,82.44,67528.0,72.8402,72.8578,72.7783,72.8225,67528.0
2019-11-11 14:30:00,82.44,82.45,82.36,82.38,47656.0,72.8225,72.8313,72.7518,72.7695,47656.0
2019-11-11 14:40:00,82.37,82.42,82.31,82.34,68209.0,72.7607,72.8048,72.7077,72.7342,68209.0
2019-11-11 14:50:00,82.35,82.43,82.3,82.42,64534.0,72.743,72.8137,72.6988,72.8048,64534.0
2019-11-11 15:00:00,82.42,82.43,82.32,82.38,124562.0,72.8048,72.8137,72.7165,72.7695,124562.0
2019-11-11 15:10:00,82.37,82.42,82.34,82.38,78508.0,72.7607,72.8048,72.7342,72.7695,78508.0
2019-11-11 15:20:00,82.36,82.39,82.34,82.36,111818.0,72.7518,72.7783,72.7342,72.7518,111818.0
2019-11-11 15:30:00,82.36,82.37,82.28,82.36,143607.0,72.7518,72.7607,72.6812,72.7518,143607.0
2019-11-11 15:40:00,82.36,82.36,82.28,82.34,156910.0,72.7518,72.7518,72.6812,72.7342,156910.0
2019-11-11 15:50:00,82.34,82.45,82.31,82.44,274855.0,72.7342,72.8313,72.7077,72.8225,274855.0
2019-11-12 09:30:00,82.64,83.46,82.53,83.43,649878.0,73.3584,74.0863,73.2607,74.0596,649878.0
2019-11-12 09:40:00,83.44,83.85,83.34,83.58,467399.0,74.0685,74.4325,73.9798,74.1928,467399.0
2019-11-12 09:50:00,83.57,83.93,83.57,83.91,297289.0,74.1839,74.5035,74.1839,74.4857,297289.0
2019-11-12 10:00:00,83.91,83.91,83.7,83.84,260936.0,74.4857,74.4857,74.2993,74.4236,260936.0
2019-11-12 10:10:00,83.84,83.98,83.8,83.92,274926.0,74.4236,74.5479,74.3881,74.4946,274926.0
2019-11-12 10:20:00,83.92,83.94,83.72,83.89,166715.0,74.4946,74.5124,74.3171,74.468,166715.0
2019-11-12 10:30:00,83.89,83.9,83.36,83.39,251761.0,74.468,74.4769,73.9975,74.0241,251761.0
2019-11-12 10:40:00,83.39,83.73,83.38,83.73,144841.0,74.0241,74.3259,74.0153,74.3259,144841.0
2019-11-12 10:50:00,83.72,83.72,83.4,83.56,238759.0,74.3171,74.3171,74.033,74.175,238759.0
2019-11-12 11:00:00,83.56,83.61,83.47,83.56,141019.0,74.175,74.2194,74.0952,74.175,141019.0
2019-11-12 11:10:00,83.56,83.6,83.5,83.57,97670.0,74.175,74.2106,74.1218,74.1839,97670.0
2019-11-12 11:20:00,83.56,83.67,83.55,83.58,109818.0,74.175,74.2727,74.1662,74.1928,109818.0
2019-11-12 11:30:00,83.59,83.62,83.5,83.58,147057.0,74.2017,74.2283,74.1218,74.1928,147057.0
2019-11-12 11:40:00,83.57,83.61,83.54,83.56,119146.0,74.1839,74.2194,74.1573,74.175,119146.0
2019-11-12 11:50:00,83.56,83.63,83.55,83.6,99242.0,74.175,74.2372,74.1662,74.2106,99242.0
2019-11-12 12:00:00,83.6,83.71,83.57,83.64,173249.0,74.2106,74.3082,74.1839,74.2461,173249.0
2019-11-12 12:10:00,83.65,83.78,83.61,83.67,110481.0,74.2549,74.3703,74.2194,74.2727,110481.0
2019-11-12 12:20:00,83.66,83.72,83.64,83.66,67249.0,74.2638,74.3171,74.2461,74.2638,67249.0
2019-11-12 12:30:00,83.65,83.67,83.57,83.6,70834.0,74.2549,74.2727,74.1839,74.2106,70834.0
2019-11-12 12:40:00,83.59,83.67,83.57,83.6,61296.0,74.2017,74.2727,74.1839,74.2106,61296.0
2019-11-12 12:50:00,83.61,83.76,83.57,83.73,71502.0,74.2194,74.3526,74.1839,74.3259,71502.0
2019-11-12 13:00:00,83.73,83.77,83.7,83.73,99183.0,74.3259,74.3615,74.2993,74.3259,99183.0
2019-11-12 13:10:00,83.73,83.8,83.68,83.79,67149.0,74.3259,74.3881,74.2816,74.3792,67149.0
2019-11-12 13:20:00,83.79,83.82,83.74,83.76,85349.0,74.3792,74.4058,74.3348,74.3526,85349.0
2019-11-12 13:30:00,83.76,83.8,83.61,83.66,96817.0,74.3526,74.3881,74.2194,74.2638,96817.0
2019-11-12 13:40:00,83.65,83.75,83.65,83.75,58005.0,74.2549,74.3437,74.2549,74.3437,58005.0
2019-11-12 13:50:00,83.74,83.78,83.69,83.72,49182.0,74.3348,74.3703,74.2904,74.3171,49182.0
2019-11-12 14:00:00,83.7,83.71,83.59,83.69,74483.0,74.2993,74.3082,74.2017,74.2904,74483.0
2019-11-12 14:10:00,83.69,83.69,83.5,83.58,72640.0,74.2904,74.2904,74.1218,74.1928,72640.0
2019-11-12 14:20:00,83.57,83.57,83.44,83.45,91530.0,74.1839,74.1839,74.0685,74.0774,91530.0
2019-11-12 14:30:00,83.45,83.53,83.44,83.46,63378.0,74.0774,74.1484,74.0685,74.0863,63378.0
2019-11-12 14:40:00,83.47,83.49,83.3,83.33,75780.0,74.0952,74.1129,73.9442,73.9709,75780.0
2019-11-12 14:50:00,83.34,83.35,83.15,83.26,135840.0,73.9798,73.9886,73.8111,73.9087,135840.0
2019-11-12 15:00:00,83.25,83.29,83.19,83.25,104848.0,73.8999,73.9354,73.8466,73.8999,104848.0
2019-11-12 15:10:00,83.25,83.27,83.13,83.18,116753.0,73.8999,73.9176,73.7933,73.8377,116753.0
2019-11-12 15:20:00,83.18,83.34,83.18,83.3,80490.0,73.8377,73.9798,73.8377,73.9442,80490.0
2019-11-12 15:30:00,83.31,83.39,83.26,83.3,150683.0,73.9531,74.0241,73.9087,73.9442,150683.0
2019-11-12 15:40:00,83.3,83.41,83.29,83.39,229902.0,73.9442,74.0419,73.9354,74.0241,229902.0
2019-11-12 15:50:00,83.39,83.43,83.3,83.32,452176.0,74.0241,74.0596,73.9442,73.962,452176.0
2019-11-13 09:30:00,83.33,83.73,83.2,83.71,367500.0,73.9709,74.3259,73.8555,74.3082,367500.0
2019-11-13 09:40:00,83.73,83.8,83.37,83.51,177857.0,74.3259,74.3881,74.0064,74.1307,177857.0
2019-11-13 09:50:00,83.5,83.8,83.41,83.77,215283.0,74.1218,74.3881,74.0419,74.3615,215283.0
2019-11-13 10:00:00,83.77,83.83,83.72,83.8,166100.0,74.3615,74.4147,74.3171,74.3881,166100.0
2019-11-13 10:10:00,83.79,83.87,83.75,83.8,136500.0,74.3792,74.4502,74.3437,74.3881,136500.0
2019-11-13 10:20:00,83.81,83.87,83.73,83.78,113080.0,74.397,74.4502,74.3259,74.3703,113080.0
2019-11-13 10:30:00,83.78,83.98,83.73,83.96,116266.0,74.3703,74.5479,74.3259,74.5301,116266.0
2019-11-13 10:40:00,83.98,84.03,83.86,83.95,162544.0,74.5479,74.5923,74.4413,74.5212,162544.0
2019-11-13 10:50:00,83.95,84.08,83.94,84.03,110180.0,74.5212,74.6366,74.5124,74.5923,110180.0
2019-11-13 11:00:00,84.03,84.06,83.83,83.84,158812.0,74.5923,74.6189,74.4147,74.4236,158812.0
2019-11-13 11:10:00,83.84,83.87,83.74,83.79,127108.0,74.4236,74.4502,74.3348,74.3792,127108.0
2019-11-13 11:20:00,83.79,83.79,83.52,83.52,102727.0,74.3792,74.3792,74.1395,74.1395,102727.0
2019-11-13 11:30:00,83.52,83.6,83.42,83.43,114363.0,74.1395,74.2106,74.0508,74.0596,114363.0
2019-11-13 11:40:00,83.43,83.63,83.38,83.63,118620.0,74.0596,74.2372,74.0153,74.2372,118620.0
2019-11-13 11:50:00,83.63,83.68,83.57,83.62,54551.0,74.2372,74.2816,74.1839,74.2283,54551.0
2019-11-13 12:00:00,83.62,83.7,83.57,83.7,51203.0,74.2283,74.2993,74.1839,74.2993,51203.0
2019-11-13 12:10:00,83.7,83.82,83.69,83.81,101966.0,74.2993,74.4058,74.2904,74.397,101966.0
2019-11-13 12:20:00,83.81,83.85,83.75,83.78,80725.0,74.397,74.4325,74.3437,74.3703,80725.0
2019-11-13 12:30:00,83.79,83.81,83.64,83.67,56732.0,74.3792,74.397,74.2461,74.2727,56732.0
2019-11-13 12:40:00,83.69,83.78,83.68,83.77,75443.0,74.2904,74.3703,74.2816,74.3615,75443.0
2019-11-13 12:50:00,83.78,83.93,83.78,83.91,78510.0,74.3703,74.5035,74.3703,74.4857,78510.0
2019-11-13 13:00:00,83.91,83.92,83.8,83.87,68018.0,74.4857,74.4946,74.3881,74.4502,68018.0
2019-11-13 13:10:00,83.87,83.89,83.84,83.87,48687.0,74.4502,74.468,74.4236,74.4502,48687.0
2019-11-13 13:20:00,83.86,83.94,83.86,83.91,102866.0,74.4413,74.5124,74.4413,74.4857,102866.0
2019-11-13 13:30:00,83.92,83.99,83.89,83.99,125633.0,74.4946,74.5567,74.468,74.5567,125633.0
2019-11-13 13:40:00,83.98,84.04,83.95,83.98,80676.0,74.5479,74.6011,74.5212,74.5479,80676.0
2019-11-13 13:50:00,83.99,84.09,83.82,83.89,187524.0,74.5567,74.6455,74.4058,74.468,187524.0
2019-11-13 14:00:00,83.89,83.92,83.72,83.76,154936.0,74.468,74.4946,74.3171,74.3526,154936.0
2019-11-13 14:10:00,83.76,83.83,83.69,83.81,109898.0,74.3526,74.4147,74.2904,74.397,109898.0
2019-11-13 14:20:00,83.81,83.98,83.8,83.96,98942.0,74.397,74.5479,74.3881,74.5301,98942.0
2019-11-13 14:30:00,83.95,84.01,83.94,83.99,80269.0,74.5212,74.5745,74.5124,74.5567,80269.0
2019-11-13 14:40:00,84.0,84.02,83.96,84.01,72564.0,74.5656,74.5834,74.5301,74.5745,72564.0
2019-11-13 14:50:00,84.02,84.1,84.0,84.08,108351.0,74.5834,74.6544,74.5656,74.6366,108351.0
2019-11-13 15:00:00,84.08,84.28,84.06,84.25,137742.0,74.6366,74.8142,74.6189,74.7875,137742.0
2019-11-13 15:10:00,84.25,84.29,84.17,84.2,112641.0,74.7875,74.8231,74.7165,74.7432,112641.0
2019-11-13 15:20:00,84.2,84.26,84.19,84.2,111604.0,74.7432,74.7964,74.7343,74.7432,111604.0
2019-11-13 15:30:00,84.21,84.22,84.14,84.17,124697.0,74.752,74.7609,74.6899,74.7165,124697.0
2019-11-13 15:40:00,84.17,84.24,84.02,84.03,219529.0,74.7165,74.7787,74.5834,74.5923,219529.0
2019-11-13 15:50:00,84.03,84.03,83.85,83.96,597409.0,74.5923,74.5923,74.4325,74.5301,597409.0
2019-11-14 09:30:00,84.1,84.2,83.84,83.94,290208.0,74.6544,74.7432,74.4236,74.5124,290208.0
2019-11-14 09:40:00,83.92,84.12,83.8,84.05,115845.0,74.4946,74.6721,74.3881,74.61,115845.0
2019-11-14 09:50:00,84.04,84.2,83.98,84.16,98625.0,74.6011,74.7432,74.5479,74.7077,98625.0
2019-11-14 10:00:00,84.17,84.45,84.17,84.36,188495.0,74.7165,74.9651,74.7165,74.8852,188495.0
2019-11-14 10:10:00,84.37,84.41,84.13,84.19,117752.0,74.8941,74.9296,74.681,74.7343,117752.0
2019-11-14 10:20:00,84.21,84.21,83.99,84.0,80490.0,74.752,74.752,74.5567,74.5656,80490.0
2019-11-14 10:30:00,83.99,84.04,83.85,83.97,121228.0,74.5567,74.6011,74.4325,74.539,121228.0
2019-11-14 10:40:00,83.97,84.13,83.95,84.12,64687.0,74.539,74.681,74.5212,74.6721,64687.0
2019-11-14 10:50:00,84.11,84.15,84.0,84.07,95562.0,74.6633,74.6988,74.5656,74.6278,95562.0
2019-11-14 11:00:00,84.08,84.23,84.08,84.17,75569.0,74.6366,74.7698,74.6366,74.7165,75569.0
2019-11-14 11:10:00,84.18,84.29,84.16,84.29,88172.0,74.7254,74.8231,74.7077,74.8231,88172.0
2019-11-14 11:20:00,84.29,84.34,84.23,84.25,79326.0,74.8231,74.8674,74.7698,74.7875,79326.0
2019-11-14 11:30:00,84.24,84.27,84.04,84.06,66292.0,74.7787,74.8053,74.6011,74.6189,66292.0
2019-11-14 11:40:00,84.05,84.05,83.89,83.95,105197.0,74.61,74.61,74.468,74.5212,105197.0
2019-11-14 11:50:00,83.93,84.09,83.93,84.05,53822.0,74.5035,74.6455,74.5035,74.61,53822.0
2019-11-14 12:00:00,84.05,84.08,83.95,84.05,67265.0,74.61,74.6366,74.5212,74.61,67265.0
2019-11-14 12:10:00,84.06,84.07,83.96,84.03,53120.0,74.6189,74.6278,74.5301,74.5923,53120.0
2019-11-14 12:20:00,84.05,84.14,84.04,84.09,50539.0,74.61,74.6899,74.6011,74.6455,50539.0
2019-11-14 12:30:00,84.09,84.09,83.97,84.02,67985.0,74.6455,74.6455,74.539,74.5834,67985.0
2019-11-14 12:40:00,84.03,84.13,83.99,84.12,43502.0,74.5923,74.681,74.5567,74.6721,43502.0
2019-11-14 12:50:00,84.13,84.17,84.12,84.15,45931.0,74.681,74.7165,74.6721,74.6988,45931.0
2019-11-14 13:00:00,84.14,84.23,84.13,84.21,49330.0,74.6899,74.7698,74.681,74.752,49330.0
2019-11-14 13:10:00,84.21,84.25,84.18,84.24,50156.0,74.752,74.7875,74.7254,74.7787,50156.0
2019-11-14 13:20:00,84.24,84.25,84.16,84.17,55094.0,74.7787,74.7875,74.7077,74.7165,55094.0
2019-11-14 13:30:00,84.16,84.19,84.11,84.15,70483.0,74.7077,74.7343,74.6633,74.6988,70483.0
2019-11-14 13:40:00,84.16,84.16,84.02,84.11,50632.0,74.7077,74.7077,74.5834,74.6633,50632.0
2019-11-14 13:50:00,84.11,84.12,83.87,84.07,108839.0,74.6633,74.6721,74.4502,74.6278,108839.0
2019-11-14 14:00:00,84.06,84.19,84.02,84.19,56002.0,74.6189,74.7343,74.5834,74.7343,56002.0
2019-11-14 14:10:00,84.19,84.31,84.16,84.3,83331.0,74.7343,74.8408,74.7077,74.8319,83331.0
2019-11-14 14:20:00,84.29,84.49,84.28,84.48,156692.0,74.8231,75.0006,74.8142,74.9917,156692.0
2019-11-14 14:30:00,84.47,84.52,84.36,84.45,140042.0,74.9828,75.0272,74.8852,74.9651,140042.0
2019-11-14 14:40:00,84.45,84.48,84.4,84.41,54295.0,74.9651,74.9917,74.9207,74.9296,54295.0
2019-11-14 14:50:00,84.4,84.46,84.4,84.44,60161.0,74.9207,74.974,74.9207,74.9562,60161.0
2019-11-14 15:00:00,84.44,84.48,84.4,84.47,72964.0,74.9562,74.9917,74.9207,74.9828,72964.0
2019-11-14 15:10:00,84.47,84.5,84.41,84.42,79818.0,74.9828,75.0095,74.9296,74.9385,79818.0
2019-11-14 15:20:00,84.43,84.51,84.42,84.47,80143.0,74.9473,75.0183,74.9385,74.9828,80143.0
2019-11-14 15:30:00,84.47,84.48,84.4,84.43,132983.0,74.9828,74.9917,74.9207,74.9473,132983.0
2019-11-14 15:40:00,84.42,84.48,84.38,84.4,126518.0,74.9385,74.9917,74.9029,74.9207,126518.0
2019-11-14 15:50:00,84.4,84.49,84.32,84.37,369418.0,74.9207,75.0006,74.8497,74.8941,369418.0
2019-11-15 09:30:00,84.68,84.94,84.02,84.17,692906.0,75.1693,75.4001,74.5834,74.7165,692906.0
2019-11-15 09:40:00,84.15,84.37,84.02,84.36,221009.0,74.6988,74.8941,74.5834,74.8852,221009.0
2019-11-15 09:50:00,84.35,84.59,84.23,84.52,163698.0,74.8763,75.0894,74.7698,75.0272,163698.0
2019-11-15 10:00:00,84.52,84.62,84.41,84.48,104566.0,75.0272,75.116,74.9296,74.9917,104566.0
2019-11-15 10:10:00,84.47,84.59,84.36,84.36,157936.0,74.9828,75.0894,74.8852,74.8852,157936.0
2019-11-15 10:20:00,84.37,84.37,84.16,84.22,201283.0,74.8941,74.8941,74.7077,74.7609,201283.0
2019-11-15 10:30:00,84.22,84.34,84.21,84.26,157748.0,74.7609,74.8674,74.752,74.7964,157748.0
2019-11-15 10:40:00,84.26,84.28,83.9,83.93,222736.0,74.7964,74.8142,74.4769,74.5035,222736.0
2019-11-15 10:50:00,83.93,84.04,83.85,84.01,158901.0,74.5035,74.6011,74.4325,74.5745,158901.0
2019-11-15 11:00:00,84.02,84.1,83.95,84.1,109092.0,74.5834,74.6544,74.5212,74.6544,109092.0
2019-11-15 11:10:00,84.09,84.12,83.92,84.0,98165.0,74.6455,74.6721,74.4946,74.5656,98165.0
2019-11-15 11:20:00,84.0,84.09,83.93,84.0,117458.0,74.5656,74.6455,74.5035,74.5656,117458.0
2019-11-15 11:30:00,83.99,83.99,83.87,83.92,137480.0,74.5567,74.5567,74.4502,74.4946,137480.0
2019-11-15 11:40:00,83.91,83.91,83.66,83.67,187402.0,74.4857,74.4857,74.2638,74.2727,187402.0
2019-11-15 11:50:00,83.68,83.79,83.57,83.74,170003.0,74.2816,74.3792,74.1839,74.3348,170003.0
2019-11-15 12:00:00,83.73,83.87,83.73,83.78,106723.0,74.3259,74.4502,74.3259,74.3703,106723.0
2019-11-15 12:10:00,83.78,83.88,83.76,83.77,73235.0,74.3703,74.4591,74.3526,74.3615,73235.0
2019-11-15 12:20:00,83.77,83.82,83.72,83.75,59211.0,74.3615,74.4058,74.3171,74.3437,59211.0
2019-11-15 12:30:00,83.75,83.84,83.73,83.81,63091.0,74.3437,74.4236,74.3259,74.397,63091.0
2019-11-15 12:40:00,83.81,83.88,83.79,83.84,72435.0,74.397,74.4591,74.3792,74.4236,72435.0
2019-11-15 12:50:00,83.85,83.93,83.85,83.92,65254.0,74.4325,74.5035,74.4325,74.4946,65254.0
2019-11-15 13:00:00,83.92,83.93,83.78,83.79,67411.0,74.4946,74.5035,74.3703,74.3792,67411.0
2019-11-15 13:10:00,83.78,83.81,83.6,83.66,144602.0,74.3703,74.397,74.2106,74.2638,144602.0
2019-11-15 13:20:00,83.67,83.68,83.6,83.6,81222.0,74.2727,74.2816,74.2106,74.2106,81222.0
2019-11-15 13:30:00,83.61,83.65,83.58,83.62,79311.0,74.2194,74.2549,74.1928,74.2283,79311.0
2019-11-15 13:40:00,83.62,83.66,83.61,83.62,50554.0,74.2283,74.2638,74.2194,74.2283,50554.0
2019-11-15 13:50:00,83.63,83.65,83.58,83.64,66375.0,74.2372,74.2549,74.1928,74.2461,66375.0
2019-11-15 14:00:00,83.64,83.64,83.57,83.64,63633.0,74.2461,74.2461,74.1839,74.2461,63633.0
2019-11-15 14:10:00,83.63,83.74,83.63,83.7,88696.0,74.2372,74.3348,74.2372,74.2993,88696.0
2019-11-15 14:20:00,83.7,83.84,83.68,83.84,141995.0,74.2993,74.4236,74.2816,74.4236,141995.0
2019-11-15 14:30:00,83.84,84.04,83.82,84.04,162939.0,74.4236,74.6011,74.4058,74.6011,162939.0
2019-11-15 14:40:00,84.04,84.06,83.96,84.05,78259.0,74.6011,74.6189,74.5301,74.61,78259.0
2019-11-15 14:50:00,84.04,84.07,83.96,83.97,73036.0,74.6011,74.6278,74.5301,74.539,73036.0
2019-11-15 15:00:00,83.97,84.05,83.97,83.98,96036.0,74.539,74.61,74.539,74.5479,96036.0
2019-11-15 15:10:00,83.98,84.0,83.93,84.0,89584.0,74.5479,74.5656,74.5035,74.5656,89584.0
2019-11-15 15:20:00,83.99,84.0,83.9,83.94,83696.0,74.5567,74.5656,74.4769,74.5124,83696.0
2019-11-15 15:30:00,83.95,84.07,83.9,84.05,116073.0,74.5212,74.6278,74.4769,74.61,116073.0
2019-11-15 15:40:00,84.06,84.09,84.0,84.08,172301.0,74.6189,74.6455,74.5656,74.6366,172301.0
2019-11-15 15:50:00,84.09,84.22,84.09,84.22,681474.0,74.6455,74.7609,74.6455,74.7609,681474.0
2019-11-18 09:30:00,83.92,84.0,83.67,83.93,297311.0,74.4946,74.5656,74.2727,74.5035,297311.0
2019-11-18 09:40:00,83.92,84.08,83.54,83.72,230592.0,74.4946,74.6366,74.1573,74.3171,230592.0
2019-11-18 09:50:00,83.71,83.71,83.36,83.39,212511.0,74.3082,74.3082,73.9975,74.0241,212511.0
2019-11-18 10:00:00,83.39,83.54,83.29,83.3,131417.0,74.0241,74.1573,73.9354,73.9442,131417.0
2019-11-18 10:10:00,83.29,83.52,83.25,83.52,142908.0,73.9354,74.1395,73.8999,74.1395,142908.0
2019-11-18 10:20:00,83.52,83.63,83.28,83.39,99405.0,74.1395,74.2372,73.9265,74.0241,99405.0
2019-11-18 10:30:00,83.39,83.49,83.36,83.44,113295.0,74.0241,74.1129,73.9975,74.0685,113295.0
2019-11-18 10:40:00,83.44,83.62,83.4,83.62,169435.0,74.0685,74.2283,74.033,74.2283,169435.0
2019-11-18 10:50:00,83.62,83.76,83.55,83.75,167922.0,74.2283,74.3526,74.1662,74.3437,167922.0
2019-11-18 11:00:00,83.75,83.84,83.65,83.69,120317.0,74.3437,74.4236,74.2549,74.2904,120317.0
2019-11-18 11:10:00,83.69,83.8,83.68,83.78,98424.0,74.2904,74.3881,74.2816,74.3703,98424.0
2019-11-18 11:20:00,83.79,83.91,83.78,83.83,73006.0,74.3792,74.4857,74.3703,74.4147,73006.0
2019-11-18 11:30:00,83.83,83.88,83.71,83.72,101404.0,74.4147,74.4591,74.3082,74.3171,101404.0
2019-11-18 11:40:00,83.72,83.84,83.65,83.81,98351.0,74.3171,74.4236,74.2549,74.397,98351.0
2019-11-18 11:50:00,83.8,83.85,83.76,83.78,74834.0,74.3881,74.4325,74.3526,74.3703,74834.0
2019-11-18 12:00:00,83.78,83.94,83.77,83.89,80781.0,74.3703,74.5124,74.3615,74.468,80781.0
2019-11-18 12:10:00,83.89,83.91,83.83,83.9,71329.0,74.468,74.4857,74.4147,74.4769,71329.0
2019-11-18 12:20:00,83.9,83.93,83.74,83.77,107933.0,74.4769,74.5035,74.3348,74.3615,107933.0
2019-11-18 12:30:00,83.78,83.91,83.76,83.9,49573.0,74.3703,74.4857,74.3526,74.4769,49573.0
2019-11-18 12:40:00,83.89,83.97,83.88,83.9,91314.0,74.468,74.539,74.4591,74.4769,91314.0
2019-11-18 12:50:00,83.9,83.94,83.84,83.84,46794.0,74.4769,74.5124,74.4236,74.4236,46794.0
2019-11-18 13:00:00,83.83,83.89,83.81,83.89,51400.0,74.4147,74.468,74.397,74.468,51400.0
2019-11-18 13:10:00,83.89,83.94,83.88,83.92,73057.0,74.468,74.5124,74.4591,74.4946,73057.0
2019-11-18 13:20:00,83.92,83.93,83.84,83.88,60418.0,74.4946,74.5035,74.4236,74.4591,60418.0
2019-11-18 13:30:00,83.88,83.97,83.82,83.97,77104.0,74.4591,74.539,74.4058,74.539,77104.0
2019-11-18 13:40:00,83.96,84.08,83.94,84.08,76057.0,74.5301,74.6366,74.5124,74.6366,76057.0
2019-11-18 13:50:00,84.07,84.11,83.96,84.02,97818.0,74.6278,74.6633,74.5301,74.5834,97818.0
2019-11-18 14:00:00,84.02,84.08,83.96,84.01,58117.0,74.5834,74.6366,74.5301,74.5745,58117.0
2019-11-18 14:10:00,84.01,84.02,83.87,83.98,95785.0,74.5745,74.5834,74.4502,74.5479,95785.0
2019-11-18 14:20:00,83.98,84.05,83.95,84.02,87687.0,74.5479,74.61,74.5212,74.5834,87687.0
2019-11-18 14:30:00,84.03,84.09,84.01,84.04,110717.0,74.5923,74.6455,74.5745,74.6011,110717.0
2019-11-18 14:40:00,84.03,84.07,83.96,84.03,93555.0,74.5923,74.6278,74.5301,74.5923,93555.0
2019-11-18 14:50:00,84.02,84.08,83.96,84.07,108507.0,74.5834,74.6366,74.5301,74.6278,108507.0
2019-11-18 15:00:00,84.07,84.09,83.97,83.99,104434.0,74.6278,74.6455,74.539,74.5567,104434.0
2019-11-18 15:10:00,83.98,84.01,83.78,83.91,163251.0,74.5479,74.5745,74.3703,74.4857,163251.0
2019-11-18 15:20:00,83.91,83.99,83.9,83.98,80919.0,74.4857,74.5567,74.4769,74.5479,80919.0
2019-11-18 15:30:00,83.98,84.0,83.91,83.97,104231.0,74.5479,74.5656,74.4857,74.539,104231.0
2019-11-18 15:40:00,83.98,84.0,83.95,83.98,107171.0,74.5479,74.5656,74.5212,74.5479,107171.0
2019-11-18 15:50:00,83.98,84.11,83.86,84.02,430970.0,74.5479,74.6633,74.4413,74.5834,430970.0
2019-11-19 09:30:00,84.06,84.28,83.81,84.07,296284.0,74.6189,74.8142,74.397,74.6278,296284.0
2019-11-19 09:40:00,84.08,84.28,84.06,84.2,89924.0,74.6366,74.8142,74.6189,74.7432,89924.0
2019-11-19 09:50:00,84.2,84.25,84.01,84.02,131692.0,74.7432,74.7875,74.5745,74.5834,131692.0
2019-11-19 10:00:00,84.03,84.2,83.97,84.0,191933.0,74.5923,74.7432,74.539,74.5656,191933.0
2019-11-19 10:10:00,84.0,84.08,83.95,84.0,101632.0,74.5656,74.6366,74.5212,74.5656,101632.0
2019-11-19 10:20:00,84.0,84.05,83.93,84.01,83927.0,74.5656,74.61,74.5035,74.5745,83927.0
2019-11-19 10:30:00,84.0,84.1,83.99,84.02,119411.0,74.5656,74.6544,74.5567,74.5834,119411.0
2019-11-19 10:40:00,84.03,84.07,83.9,83.92,70263.0,74.5923,74.6278,74.4769,74.4946,70263.0
2019-11-19 10:50:00,83.92,83.95,83.72,83.77,98272.0,74.4946,74.5212,74.3171,74.3615,98272.0
2019-11-19 11:00:00,83.76,83.88,83.71,83.87,73720.0,74.3526,74.4591,74.3082,74.4502,73720.0
2019-11-19 11:10:00,83.86,83.86,83.79,83.83,59357.0,74.4413,74.4413,74.3792,74.4147,59357.0
2019-11-19 11:20:00,83.84,83.95,83.79,83.92,73828.0,74.4236,74.5212,74.3792,74.4946,73828.0
2019-11-19 11:30:00,83.92,83.96,83.81,83.89,91914.0,74.4946,74.5301,74.397,74.468,91914.0
2019-11-19 11:40:00,83.89,83.95,83.86,83.89,87981.0,74.468,74.5212,74.4413,74.468,87981.0
2019-11-19 11:50:00,83.89,83.96,83.84,83.95,76193.0,74.468,74.5301,74.4236,74.5212,76193.0
2019-11-19 12:00:00,83.95,84.01,83.67,83.68,123801.0,74.5212,74.5745,74.2727,74.2816,123801.0
2019-11-19 12:10:00,83.68,83.82,83.68,83.79,49183.0,74.2816,74.4058,74.2816,74.3792,49183.0
2019-11-19 12:20:00,83.79,83.82,83.72,83.73,49104.0,74.3792,74.4058,74.3171,74.3259,49104.0
2019-11-19 12:30:00,83.73,83.74,83.65,83.7,50798.0,74.3259,74.3348,74.2549,74.2993,50798.0
2019-11-19 12:40:00,83.7,83.75,83.62,83.74,86445.0,74.2993,74.3437,74.2283,74.3348,86445.0
2019-11-19 12:50:00,83.75,83.75,83.67,83.69,43204.0,74.3437,74.3437,74.2727,74.2904,43204.0
2019-11-19 13:00:00,83.69,83.72,83.63,83.7,63932.0,74.2904,74.3171,74.2372,74.2993,63932.0
2019-11-19 13:10:00,83.69,83.72,83.62,83.7,94303.0,74.2904,74.3171,74.2283,74.2993,94303.0
2019-11-19 13:20:00,83.69,83.7,83.57,83.62,89835.0,74.2904,74.2993,74.1839,74.2283,89835.0
2019-11-19 13:30:00,83.62,83.71,83.61,83.7,81320.0,74.2283,74.3082,74.2194,74.2993,81320.0
2019-11-19 13:40:00,83.71,83.78,83.68,83.74,77657.0,74.3082,74.3703,74.2816,74.3348,77657.0
2019-11-19 13:50:00,83.74,83.75,83.65,83.7,98099.0,74.3348,74.3437,74.2549,74.2993,98099.0
2019-11-19 14:00:00,83.7,83.89,83.69,83.87,44909.0,74.2993,74.468,74.2904,74.4502,44909.0
2019-11-19 14:10:00,83.88,83.89,83.8,83.81,56520.0,74.4591,74.468,74.3881,74.397,56520.0
2019-11-19 14:20:00,83.82,83.89,83.8,83.84,59047.0,74.4058,74.468,74.3881,74.4236,59047.0
2019-11-19 14:30:00,83.84,83.84,83.75,83.77,76110.0,74.4236,74.4236,74.3437,74.3615,76110.0
2019-11-19 14:40:00,83.77,83.85,83.76,83.81,37841.0,74.3615,74.4325,74.3526,74.397,37841.0
2019-11-19 14:50:00,83.82,83.82,83.72,83.79,71432.0,74.4058,74.4058,74.3171,74.3792,71432.0
2019-11-19 15:00:00,83.78,83.85,83.77,83.81,97957.0,74.3703,74.4325,74.3615,74.397,97957.0
2019-11-19 15:10:00,83.82,83.85,83.78,83.83,119963.0,74.4058,74.4325,74.3703,74.4147,119963.0
2019-11-19 15:20:00,83.82,83.89,83.82,83.84,77394.0,74.4058,74.468,74.4058,74.4236,77394.0
2019-11-19 15:30:00,83.85,83.94,83.84,83.9,110890.0,74.4325,74.5124,74.4236,74.4769,110890.0
2019-11-19 15:40:00,83.9,83.91,83.71,83.74,182666.0,74.4769,74.4857,74.3082,74.3348,182666.0
2019-11-19 15:50:00,83.74,83.79,83.6,83.66,539707.0,74.3348,74.3792,74.2106,74.2638,539707.0
2019-11-20 09:30:00,83.54,84.1,83.43,84.06,299315.0,74.1573,74.6544,74.0596,74.6189,299315.0
2019-11-20 09:40:00,84.06,84.13,83.95,84.01,169598.0,74.6189,74.681,74.5212,74.5745,169598.0
2019-11-20 09:50:00,84.01,84.43,84.01,84.42,190721.0,74.5745,74.9473,74.5745,74.9385,190721.0
2019-11-20 10:00:00,84.42,84.49,84.26,84.42,157791.0,74.9385,75.0006,74.7964,74.9385,157791.0
2019-11-20 10:10:00,84.42,84.46,84.26,84.38,87148.0,74.9385,74.974,74.7964,74.9029,87148.0
2019-11-20 10:20:00,84.37,84.4,84.28,84.32,75529.0,74.8941,74.9207,74.8142,74.8497,75529.0
2019-11-20 10:30:00,84.33,84.34,84.17,84.3,96305.0,74.8586,74.8674,74.7165,74.8319,96305.0
2019-11-20 10:40:00,84.31,84.42,84.29,84.31,127876.0,74.8408,74.9385,74.8231,74.8408,127876.0
2019-11-20 10:50:00,84.3,84.31,84.07,84.08,86485.0,74.8319,74.8408,74.6278,74.6366,86485.0
2019-11-20 11:00:00,84.08,84.09,83.91,83.92,103283.0,74.6366,74.6455,74.4857,74.4946,103283.0
2019-11-20 11:10:00,83.93,84.05,83.91,84.01,53715.0,74.5035,74.61,74.4857,74.5745,53715.0
2019-11-20 11:20:00,84.01,84.13,84.0,84.06,77399.0,74.5745,74.681,74.5656,74.6189,77399.0
2019-11-20 11:30:00,84.06,84.07,83.92,83.95,58726.0,74.6189,74.6278,74.4946,74.5212,58726.0
2019-11-20 11:40:00,83.94,83.98,83.84,83.88,84901.0,74.5124,74.5479,74.4236,74.4591,84901.0
2019-11-20 11:50:00,83.88,83.9,83.82,83.85,40421.0,74.4591,74.4769,74.4058,74.4325,40421.0
2019-11-20 12:00:00,83.86,83.86,83.73,83.86,61542.0,74.4413,74.4413,74.3259,74.4413,61542.0
2019-11-20 12:10:00,83.86,83.88,83.74,83.79,62430.0,74.4413,74.4591,74.3348,74.3792,62430.0
2019-11-20 12:20:00,83.79,83.8,83.62,83.62,73364.0,74.3792,74.3881,74.2283,74.2283,73364.0
2019-11-20 12:30:00,83.63,83.73,83.59,83.69,61894.0,74.2372,74.3259,74.2017,74.2904,61894.0
2019-11-20 12:40:00,83.7,83.72,83.65,83.72,75154.0,74.2993,74.3171,74.2549,74.3171,75154.0
2019-11-20 12:50:00,83.72,83.79,83.43,83.52,179683.0,74.3171,74.3792,74.0596,74.1395,179683.0
2019-11-20 13:00:00,83.53,83.54,83.32,83.36,68733.0,74.1484,74.1573,73.962,73.9975,68733.0
2019-11-20 13:10:00,83.35,83.36,83.14,83.17,111832.0,73.9886,73.9975,73.8022,73.8288,111832.0
2019-11-20 13:20:00,83.17,83.31,83.17,83.19,79387.0,73.8288,73.9531,73.8288,73.8466,79387.0
2019-11-20 13:30:00,83.21,83.22,83.08,83.12,71685.0,73.8644,73.8732,73.749,73.7845,71685.0
2019-11-20 13:40:00,83.12,83.2,83.05,83.1,65707.0,73.7845,73.8555,73.7223,73.7667,65707.0
2019-11-20 13:50:00,83.12,83.19,83.03,83.08,91940.0,73.7845,73.8466,73.7046,73.749,91940.0
2019-11-20 14:00:00,83.08,83.21,82.98,83.11,161655.0,73.749,73.8644,73.6602,73.7756,161655.0
2019-11-20 14:10:00,83.13,83.24,83.08,83.24,73940.0,73.7933,73.891,73.749,73.891,73940.0
2019-11-20 14:20:00,83.23,83.31,83.16,83.25,98057.0,73.8821,73.9531,73.82,73.8999,98057.0
2019-11-20 14:30:00,83.26,83.39,83.21,83.31,85955.0,73.9087,74.0241,73.8644,73.9531,85955.0
2019-11-20 14:40:00,83.3,83.41,83.25,83.35,105467.0,73.9442,74.0419,73.8999,73.9886,105467.0
2019-11-20 14:50:00,83.34,83.38,83.3,83.35,83808.0,73.9798,74.0153,73.9442,73.9886,83808.0
2019-11-20 15:00:00,83.36,83.41,83.32,83.38,52146.0,73.9975,74.0419,73.962,74.0153,52146.0
2019-11-20 15:10:00,83.4,83.45,83.33,83.33,105766.0,74.033,74.0774,73.9709,73.9709,105766.0
2019-11-20 15:20:00,83.34,83.36,83.28,83.3,76236.0,73.9798,73.9975,73.9265,73.9442,76236.0
2019-11-20 15:30:00,83.3,83.35,83.27,83.33,83627.0,73.9442,73.9886,73.9176,73.9709,83627.0
2019-11-20 15:40:00,83.33,83.52,83.33,83.5,133045.0,73.9709,74.1395,73.9709,74.1218,133045.0
2019-11-20 15:50:00,83.5,83.63,83.39,83.6,493815.0,74.1218,74.2372,74.0241,74.2106,493815.0
2019-11-21 09:30:00,83.75,84.04,83.38,83.71,263682.0,74.3437,74.6011,74.0153,74.3082,263682.0
2019-11-21 09:40:00,83.64,83.74,83.41,83.47,201854.0,74.2461,74.3348,74.0419,74.0952,201854.0
2019-11-21 09:50:00,83.47,83.58,83.33,83.43,328744.0,74.0952,74.1928,73.9709,74.0596,328744.0
2019-11-21 10:00:00,83.42,83.43,83.21,83.25,127676.0,74.0508,74.0596,73.8644,73.8999,127676.0
2019-11-21 10:10:00,83.25,83.31,83.0,83.02,155736.0,73.8999,73.9531,73.6779,73.6957,155736.0
2019-11-21 10:20:00,83.02,83.14,82.98,83.01,158266.0,73.6957,73.8022,73.6602,73.6868,158266.0
2019-11-21 10:30:00,83.0,83.07,82.64,82.65,264622.0,73.6779,73.7401,73.3584,73.3672,264622.0
2019-11-21 10:40:00,82.65,82.82,82.62,82.67,126332.0,73.3672,73.5182,73.3406,73.385,126332.0
2019-11-21 10:50:00,82.68,82.85,82.65,82.81,172789.0,73.3939,73.5448,73.3672,73.5093,172789.0
2019-11-21 11:00:00,82.81,82.94,82.72,82.84,135396.0,73.5093,73.6247,73.4294,73.5359,135396.0
2019-11-21 11:10:00,82.84,82.95,82.81,82.86,94853.0,73.5359,73.6336,73.5093,73.5537,94853.0
2019-11-21 11:20:00,82.84,82.88,82.63,82.64,167489.0,73.5359,73.5714,73.3495,73.3584,167489.0
2019-11-21 11:30:00,82.64,82.65,82.4,82.41,221070.0,73.3584,73.3672,73.1453,73.1542,221070.0
2019-11-21 11:40:00,82.41,82.52,82.39,82.41,126406.0,73.1542,73.2518,73.1365,73.1542,126406.0
2019-11-21 11:50:00,82.4,82.41,82.25,82.28,127846.0,73.1453,73.1542,73.0122,73.0388,127846.0
2019-11-21 12:00:00,82.29,82.34,82.2,82.21,109407.0,73.0477,73.0921,72.9678,72.9767,109407.0
2019-11-21 12:10:00,82.22,82.23,81.82,81.83,278773.0,72.9855,72.9944,72.6305,72.6393,278773.0
2019-11-21 12:20:00,81.82,81.9,81.76,81.83,398761.0,72.6305,72.7015,72.5772,72.6393,398761.0
2019-11-21 12:30:00,81.84,82.14,81.84,82.11,229659.0,72.6482,72.9145,72.6482,72.8879,229659.0
2019-11-21 12:40:00,82.1,82.17,81.98,82.05,188481.0,72.879,72.9412,72.7725,72.8346,188481.0
2019-11-21 12:50:00,82.05,82.2,82.04,82.17,143811.0,72.8346,72.9678,72.8258,72.9412,143811.0
2019-11-21 13:00:00,82.17,82.28,82.12,82.24,138940.0,72.9412,73.0388,72.8968,73.0033,138940.0
2019-11-21 13:10:00,82.25,82.36,82.23,82.26,89628.0,73.0122,73.1098,72.9944,73.0211,89628.0
2019-11-21 13:20:00,82.26,82.33,82.23,82.3,74384.0,73.0211,73.0832,72.9944,73.0566,74384.0
2019-11-21 13:30:00,82.3,82.36,82.26,82.29,74642.0,73.0566,73.1098,73.0211,73.0477,74642.0
2019-11-21 13:40:00,82.29,82.3,82.15,82.29,72719.0,73.0477,73.0566,72.9234,73.0477,72719.0
2019-11-21 13:50:00,82.29,82.32,82.26,82.31,80962.0,73.0477,73.0743,73.0211,73.0654,80962.0
2019-11-21 14:00:00,82.32,82.38,82.21,82.38,82900.0,73.0743,73.1276,72.9767,73.1276,82900.0
2019-11-21 14:10:00,82.38,82.42,82.35,82.36,52140.0,73.1276,73.1631,73.1009,73.1098,52140.0
2019-11-21 14:20:00,82.35,82.47,82.35,82.41,81651.0,73.1009,73.2075,73.1009,73.1542,81651.0
2019-11-21 14:30:00,82.42,82.56,82.41,82.54,72733.0,73.1631,73.2874,73.1542,73.2696,72733.0
2019-11-21 14:40:00,82.54,82.55,82.44,82.45,60745.0,73.2696,73.2785,73.1808,73.1897,60745.0
2019-11-21 14:50:00,82.45,82.48,82.39,82.4,125395.0,73.1897,73.2163,73.1365,73.1453,125395.0
2019-11-21 15:00:00,82.39,82.5,82.38,82.5,89057.0,73.1365,73.2341,73.1276,73.2341,89057.0
2019-11-21 15:10:00,82.5,82.52,82.41,82.42,68113.0,73.2341,73.2518,73.1542,73.1631,68113.0
2019-11-21 15:20:00,82.42,82.5,82.41,82.45,74492.0,73.1631,73.2341,73.1542,73.1897,74492.0
2019-11-21 15:30:00,82.45,82.47,82.35,82.38,112044.0,73.1897,73.2075,73.1009,73.1276,112044.0
2019-11-21 15:40:00,82.38,82.39,82.33,82.35,158306.0,73.1276,73.1365,73.0832,73.1009,158306.0
2019-11-21 15:50:00,82.34,82.36,82.26,82.28,538044.0,73.0921,73.1098,73.0211,73.0388,538044.0
2019-11-22 09:30:00,82.7,83.3,82.66,83.05,458598.0,73.4116,73.9442,73.3761,73.7223,458598.0
2019-11-22 09:40:00,83.05,83.14,82.89,83.08,144751.0,73.7223,73.8022,73.5803,73.749,144751.0
2019-11-22 09:50:00,83.08,83.13,82.86,83.05,215382.0,73.749,73.7933,73.5537,73.7223,215382.0
2019-11-22 10:00:00,83.05,83.34,83.04,83.23,184453.0,73.7223,73.9798,73.7134,73.8821,184453.0
2019-11-22 10:10:00,83.22,83.34,83.13,83.25,166265.0,73.8732,73.9798,73.7933,73.8999,166265.0
2019-11-22 10:20:00,83.26,83.39,83.16,83.19,153352.0,73.9087,74.0241,73.82,73.8466,153352.0
2019-11-22 10:30:00,83.19,83.2,83.02,83.13,95795.0,73.8466,73.8555,73.6957,73.7933,95795.0
2019-11-22 10:40:00,83.13,83.15,83.03,83.14,121341.0,73.7933,73.8111,73.7046,73.8022,121341.0
2019-11-22 10:50:00,83.14,83.33,83.1,83.3,123645.0,73.8022,73.9709,73.7667,73.9442,123645.0
2019-11-22 11:00:00,83.3,83.35,83.16,83.19,81823.0,73.9442,73.9886,73.82,73.8466,81823.0
2019-11-22 11:10:00,83.2,83.3,83.11,83.14,74609.0,73.8555,73.9442,73.7756,73.8022,74609.0
2019-11-22 11:20:00,83.14,83.25,83.11,83.25,60323.0,73.8022,73.8999,73.7756,73.8999,60323.0
2019-11-22 11:30:00,83.25,83.27,83.16,83.17,76727.0,73.8999,73.9176,73.82,73.8288,76727.0
2019-11-22 11:40:00,83.17,83.23,83.13,83.14,82771.0,73.8288,73.8821,73.7933,73.8022,82771.0
2019-11-22 11:50:00,83.13,83.21,83.12,83.14,77405.0,73.7933,73.8644,73.7845,73.8022,77405.0
2019-11-22 12:00:00,83.13,83.14,83.05,83.07,56302.0,73.7933,73.8022,73.7223,73.7401,56302.0
2019-11-22 12:10:00,83.06,83.1,83.01,83.07,63689.0,73.7312,73.7667,73.6868,73.7401,63689.0
2019-11-22 12:20:00,83.07,83.12,82.97,83.01,56157.0,73.7401,73.7845,73.6513,73.6868,56157.0
2019-11-22 12:30:00,83.0,83.07,82.99,83.05,53941.0,73.6779,73.7401,73.6691,73.7223,53941.0
2019-11-22 12:40:00,83.04,83.18,82.99,83.1,57784.0,73.7134,73.8377,73.6691,73.7667,57784.0
2019-11-22 12:50:00,83.09,83.11,83.04,83.06,43220.0,73.7578,73.7756,73.7134,73.7312,43220.0
2019-11-22 13:00:00,83.06,83.1,83.05,83.09,124404.0,73.7312,73.7667,73.7223,73.7578,124404.0
2019-11-22 13:10:00,83.09,83.12,82.99,83.05,131399.0,73.7578,73.7845,73.6691,73.7223,131399.0
2019-11-22 13:20:00,83.04,83.05,82.99,83.03,54288.0,73.7134,73.7223,73.6691,73.7046,54288.0
2019-11-22 13:30:00,83.03,83.05,82.99,83.0,27959.0,73.7046,73.7223,73.6691,73.6779,27959.0
2019-11-22 13:40:00,83.0,83.06,82.99,83.0,47246.0,73.6779,73.7312,73.6691,73.6779,47246.0
2019-11-22 13:50:00,82.99,83.01,82.94,83.0,45925.0,73.6691,73.6868,73.6247,73.6779,45925.0
2019-11-22 14:00:00,83.0,83.04,82.95,83.01,34703.0,73.6779,73.7134,73.6336,73.6868,34703.0
2019-11-22 14:10:00,83.01,83.07,82.99,83.05,65119.0,73.6868,73.7401,73.6691,73.7223,65119.0
2019-11-22 14:20:00,83.05,83.12,82.98,83.0,208651.0,73.7223,73.7845,73.6602,73.6779,208651.0
2019-11-22 14:30:00,83.02,83.06,82.94,82.97,57437.0,73.6957,73.7312,73.6247,73.6513,57437.0
2019-11-22 14:40:00,82.96,83.04,82.91,83.02,53758.0,73.6424,73.7134,73.598,73.6957,53758.0
2019-11-22 14:50:00,83.01,83.05,82.99,83.05,47906.0,73.6868,73.7223,73.6691,73.7223,47906.0
2019-11-22 15:00:00,83.05,83.08,83.02,83.04,66854.0,73.7223,73.749,73.6957,73.7134,66854.0
2019-11-22 15:10:00,83.03,83.04,82.99,83.01,49380.0,73.7046,73.7134,73.6691,73.6868,49380.0
2019-11-22 15:20:00,83.01,83.09,83.0,83.09,63991.0,73.6868,73.7578,73.6779,73.7578,63991.0
2019-11-22 15:30:00,83.08,83.08,83.0,83.0,74092.0,73.749,73.749,73.6779,73.6779,74092.0
2019-11-22 15:40:00,83.01,83.06,82.98,83.03,94430.0,73.6868,73.7312,73.6602,73.7046,94430.0
2019-11-22 15:50:00,83.02,83.16,82.95,83.0,675091.0,73.6957,73.82,73.6336,73.6779,675091.0
2019-11-25 09:30:00,83.18,83.78,82.93,83.57,334398.0,73.8377,74.3703,73.6158,74.1839,334398.0
2019-11-25 09:40:00,83.58,83.95,83.58,83.94,159274.0,74.1928,74.5212,74.1928,74.5124,159274.0
2019-11-25 09:50:00,83.95,84.0,83.8,83.87,215068.0,74.5212,74.5656,74.3881,74.4502,215068.0
2019-11-25 10:00:00,83.88,83.91,83.55,83.57,166867.0,74.4591,74.4857,74.1662,74.1839,166867.0
2019-11-25 10:10:00,83.58,83.6,83.35,83.35,118274.0,74.1928,74.2106,73.9886,73.9886,118274.0
2019-11-25 10:20:00,83.35,83.44,83.26,83.4,151712.0,73.9886,74.0685,73.9087,74.033,151712.0
2019-11-25 10:30:00,83.4,83.65,83.4,83.62,115889.0,74.033,74.2549,74.033,74.2283,115889.0
2019-11-25 10:40:00,83.62,83.63,83.49,83.54,77389.0,74.2283,74.2372,74.1129,74.1573,77389.0
2019-11-25 10:50:00,83.54,83.55,83.39,83.47,77807.0,74.1573,74.1662,74.0241,74.0952,77807.0
2019-11-25 11:00:00,83.47,83.56,83.37,83.38,78813.0,74.0952,74.175,74.0064,74.0153,78813.0
2019-11-25 11:10:00,83.38,83.45,83.32,83.39,58237.0,74.0153,74.0774,73.962,74.0241,58237.0
2019-11-25 11:20:00,83.39,83.48,83.37,83.42,57012.0,74.0241,74.104,74.0064,74.0508,57012.0
2019-11-25 11:30:00,83.43,83.56,83.42,83.45,73304.0,74.0596,74.175,74.0508,74.0774,73304.0
2019-11-25 11:40:00,83.45,83.51,83.43,83.51,49462.0,74.0774,74.1307,74.0596,74.1307,49462.0
2019-11-25 11:50:00,83.5,83.51,83.41,83.44,55841.0,74.1218,74.1307,74.0419,74.0685,55841.0
2019-11-25 12:00:00,83.44,83.52,83.41,83.5,60557.0,74.0685,74.1395,74.0419,74.1218,60557.0
2019-11-25 12:10:00,83.5,83.54,83.46,83.48,48942.0,74.1218,74.1573,74.0863,74.104,48942.0
2019-11-25 12:20:00,83.47,83.54,83.46,83.51,65757.0,74.0952,74.1573,74.0863,74.1307,65757.0
2019-11-25 12:30:00,83.52,83.52,83.42,83.45,42867.0,74.1395,74.1395,74.0508,74.0774,42867.0
2019-11-25 12:40:00,83.45,83.49,83.41,83.47,41815.0,74.0774,74.1129,74.0419,74.0952,41815.0
2019-11-25 12:50:00,83.46,83.49,83.43,83.48,53597.0,74.0863,74.1129,74.0596,74.104,53597.0
2019-11-25 13:00:00,83.49,83.55,83.48,83.52,49242.0,74.1129,74.1662,74.104,74.1395,49242.0
2019-11-25 13:10:00,83.52,83.56,83.5,83.52,43672.0,74.1395,74.175,74.1218,74.1395,43672.0
2019-11-25 13:20:00,83.52,83.63,83.51,83.61,50310.0,74.1395,74.2372,74.1307,74.2194,50310.0
2019-11-25 13:30:00,83.62,83.65,83.59,83.64,45111.0,74.2283,74.2549,74.2017,74.2461,45111.0
2019-11-25 13:40:00,83.63,83.68,83.62,83.67,50685.0,74.2372,74.2816,74.2283,74.2727,50685.0
2019-11-25 13:50:00,83.67,83.67,83.51,83.59,59941.0,74.2727,74.2727,74.1307,74.2017,59941.0
2019-11-25 14:00:00,83.59,83.65,83.56,83.65,104826.0,74.2017,74.2549,74.175,74.2549,104826.0
2019-11-25 14:10:00,83.65,83.67,83.59,83.66,153649.0,74.2549,74.2727,74.2017,74.2638,153649.0
2019-11-25 14:20:00,83.66,83.69,83.62,83.66,55783.0,74.2638,74.2904,74.2283,74.2638,55783.0
2019-11-25 14:30:00,83.66,83.68,83.57,83.57,53057.0,74.2638,74.2816,74.1839,74.1839,53057.0
2019-11-25 14:40:00,83.58,83.6,83.55,83.58,57302.0,74.1928,74.2106,74.1662,74.1928,57302.0
2019-11-25 14:50:00,83.57,83.68,83.55,83.67,64204.0,74.1839,74.2816,74.1662,74.2727,64204.0
2019-11-25 15:00:00,83.68,83.76,83.66,83.73,63183.0,74.2816,74.3526,74.2638,74.3259,63183.0
2019-11-25 15:10:00,83.73,83.86,83.7,83.84,82413.0,74.3259,74.4413,74.2993,74.4236,82413.0
2019-11-25 15:20:00,83.84,83.85,83.75,83.8,101578.0,74.4236,74.4325,74.3437,74.3881,101578.0
2019-11-25 15:30:00,83.8,83.8,83.64,83.67,134331.0,74.3881,74.3881,74.2461,74.2727,134331.0
2019-11-25 15:40:00,83.67,83.74,83.64,83.68,137499.0,74.2727,74.3348,74.2461,74.2816,137499.0
2019-11-25 15:50:00,83.67,83.82,83.64,83.77,355834.0,74.2727,74.4058,74.2461,74.3615,355834.0
2019-11-26 09:30:00,84.13,84.52,84.0,84.46,437175.0,74.681,75.0272,74.5656,74.974,437175.0
2019-11-26 09:40:00,84.47,84.61,84.13,84.24,178158.0,74.9828,75.1071,74.681,74.7787,178158.0
2019-11-26 09:50:00,84.24,84.27,84.04,84.13,103075.0,74.7787,74.8053,74.6011,74.681,103075.0
2019-11-26 10:00:00,84.13,84.28,84.08,84.21,93515.0,74.681,74.8142,74.6366,74.752,93515.0
2019-11-26 10:10:00,84.21,84.33,84.2,84.31,118073.0,74.752,74.8586,74.7432,74.8408,118073.0
2019-11-26 10:20:00,84.31,84.47,84.29,84.44,90832.0,74.8408,74.9828,74.8231,74.9562,90832.0
2019-11-26 10:30:00,84.45,84.46,84.28,84.36,91786.0,74.9651,74.974,74.8142,74.8852,91786.0
2019-11-26 10:40:00,84.37,84.41,84.23,84.32,80450.0,74.8941,74.9296,74.7698,74.8497,80450.0
2019-11-26 10:50:00,84.32,84.42,84.29,84.41,71521.0,74.8497,74.9385,74.8231,74.9296,71521.0
2019-11-26 11:00:00,84.41,84.42,84.3,84.35,99482.0,74.9296,74.9385,74.8319,74.8763,99482.0
2019-11-26 11:10:00,84.34,84.39,84.3,84.31,58194.0,74.8674,74.9118,74.8319,74.8408,58194.0
2019-11-26 11:20:00,84.3,84.43,84.27,84.42,74831.0,74.8319,74.9473,74.8053,74.9385,74831.0
2019-11-26 11:30:00,84.42,84.43,84.29,84.37,93685.0,74.9385,74.9473,74.8231,74.8941,93685.0
2019-11-26 11:40:00,84.37,84.48,84.33,84.44,84667.0,74.8941,74.9917,74.8586,74.9562,84667.0
2019-11-26 11:50:00,84.44,84.58,84.43,84.48,186231.0,74.9562,75.0805,74.9473,74.9917,186231.0
2019-11-26 12:00:00,84.48,84.57,84.42,84.51,71810.0,74.9917,75.0716,74.9385,75.0183,71810.0
2019-11-26 12:10:00,84.51,84.56,84.47,84.53,54572.0,75.0183,75.0627,74.9828,75.0361,54572.0
2019-11-26 12:20:00,84.52,84.63,84.47,84.5,91049.0,75.0272,75.1249,74.9828,75.0095,91049.0
2019-11-26 12:30:00,84.51,84.51,84.37,84.44,71943.0,75.0183,75.0183,74.8941,74.9562,71943.0
2019-11-26 12:40:00,84.41,84.45,84.36,84.42,47012.0,74.9296,74.9651,74.8852,74.9385,47012.0
2019-11-26 12:50:00,84.43,84.46,84.41,84.44,39057.0,74.9473,74.974,74.9296,74.9562,39057.0
2019-11-26 13:00:00,84.45,84.48,84.39,84.46,47431.0,74.9651,74.9917,74.9118,74.974,47431.0
2019-11-26 13:10:00,84.45,84.46,84.38,84.42,41266.0,74.9651,74.974,74.9029,74.9385,41266.0
2019-11-26 13:20:00,84.41,84.51,84.4,84.51,49762.0,74.9296,75.0183,74.9207,75.0183,49762.0
2019-11-26 13:30:00,84.51,84.51,84.42,84.44,45499.0,75.0183,75.0183,74.9385,74.9562,45499.0
2019-11-26 13:40:00,84.43,84.43,84.34,84.37,54344.0,74.9473,74.9473,74.8674,74.8941,54344.0
2019-11-26 13:50:00,84.38,84.46,84.36,84.4,64519.0,74.9029,74.974,74.8852,74.9207,64519.0
2019-11-26 14:00:00,84.4,84.51,84.39,84.5,60148.0,74.9207,75.0183,74.9118,75.0095,60148.0
2019-11-26 14:10:00,84.51,84.56,84.48,84.52,93496.0,75.0183,75.0627,74.9917,75.0272,93496.0
2019-11-26 14:20:00,84.52,84.55,84.5,84.54,69449.0,75.0272,75.0539,75.0095,75.045,69449.0
2019-11-26 14:30:00,84.54,84.54,84.4,84.46,85890.0,75.045,75.045,74.9207,74.974,85890.0
2019-11-26 14:40:00,84.46,84.58,84.45,84.54,95876.0,74.974,75.0805,74.9651,75.045,95876.0
2019-11-26 14:50:00,84.54,84.64,84.54,84.63,65082.0,75.045,75.1337,75.045,75.1249,65082.0
2019-11-26 15:00:00,84.62,84.62,84.55,84.61,117007.0,75.116,75.116,75.0539,75.1071,117007.0
2019-11-26 15:10:00,84.6,84.65,84.58,84.62,149485.0,75.0982,75.1426,75.0805,75.116,149485.0
2019-11-26 15:20:00,84.62,84.62,84.49,84.56,91408.0,75.116,75.116,75.0006,75.0627,91408.0
2019-11-26 15:30:00,84.56,84.56,84.49,84.53,89409.0,75.0627,75.0627,75.0006,75.0361,89409.0
2019-11-26 15:40:00,84.52,84.6,84.49,84.6,188087.0,75.0272,75.0982,75.0006,75.0982,188087.0
2019-11-26 15:50:00,84.59,84.61,84.5,84.55,632867.0,75.0894,75.1071,75.0095,75.0539,632867.0
2019-11-27 09:30:00,84.85,85.17,84.57,84.64,539930.0,75.3202,75.6042,75.0716,75.1337,539930.0
2019-11-27 09:40:00,84.64,84.73,84.42,84.56,176268.0,75.1337,75.2136,74.9385,75.0627,176268.0
2019-11-27 09:50:00,84.53,84.85,84.51,84.76,184663.0,75.0361,75.3202,75.0183,75.2403,184663.0
2019-11-27 10:00:00,84.76,84.85,84.62,84.84,97304.0,75.2403,75.3202,75.116,75.3113,97304.0
2019-11-27 10:10:00,84.84,84.95,84.81,84.86,101744.0,75.3113,75.4089,75.2847,75.329,101744.0
2019-11-27 10:20:00,84.86,85.06,84.85,84.98,122531.0,75.329,75.5066,75.3202,75.4356,122531.0
2019-11-27 10:30:00,84.98,85.29,84.95,85.28,149168.0,75.4356,75.7107,75.4089,75.7019,149168.0
2019-11-27 10:40:00,85.28,85.52,85.28,85.52,163912.0,75.7019,75.9149,75.7019,75.9149,163912.0
2019-11-27 10:50:00,85.52,85.52,85.26,85.32,175729.0,75.9149,75.9149,75.6841,75.7374,175729.0
2019-11-27 11:00:00,85.31,85.41,85.25,85.29,85771.0,75.7285,75.8173,75.6752,75.7107,85771.0
2019-11-27 11:10:00,85.29,85.52,85.29,85.51,115569.0,75.7107,75.9149,75.7107,75.906,115569.0
2019-11-27 11:20:00,85.52,85.58,85.49,85.58,111166.0,75.9149,75.9682,75.8883,75.9682,111166.0
2019-11-27 11:30:00,85.57,85.68,85.54,85.65,114937.0,75.9593,76.0569,75.9327,76.0303,114937.0
2019-11-27 11:40:00,85.65,85.7,85.63,85.69,146678.0,76.0303,76.0747,76.0126,76.0658,146678.0
2019-11-27 11:50:00,85.69,85.74,85.62,85.73,105311.0,76.0658,76.1102,76.0037,76.1013,105311.0
2019-11-27 12:00:00,85.73,85.76,85.71,85.73,95017.0,76.1013,76.128,76.0836,76.1013,95017.0
2019-11-27 12:10:00,85.73,85.75,85.6,85.61,108561.0,76.1013,76.1191,75.9859,75.9948,108561.0
2019-11-27 12:20:00,85.61,85.64,85.51,85.63,99385.0,75.9948,76.0214,75.906,76.0126,99385.0
2019-11-27 12:30:00,85.62,85.65,85.52,85.56,62692.0,76.0037,76.0303,75.9149,75.9504,62692.0
2019-11-27 12:40:00,85.57,85.61,85.53,85.53,57416.0,75.9593,75.9948,75.9238,75.9238,57416.0
2019-11-27 12:50:00,85.53,85.53,85.44,85.48,66821.0,75.9238,75.9238,75.8439,75.8794,66821.0
2019-11-27 13:00:00,85.48,85.5,85.43,85.47,67430.0,75.8794,75.8972,75.835,75.8705,67430.0
2019-11-27 13:10:00,85.47,85.57,85.45,85.48,79031.0,75.8705,75.9593,75.8528,75.8794,79031.0
2019-11-27 13:20:00,85.48,85.52,85.44,85.48,73831.0,75.8794,75.9149,75.8439,75.8794,73831.0
2019-11-27 13:30:00,85.48,85.66,85.47,85.65,64894.0,75.8794,76.0392,75.8705,76.0303,64894.0
2019-11-27 13:40:00,85.65,85.67,85.58,85.66,62176.0,76.0303,76.0481,75.9682,76.0392,62176.0
2019-11-27 13:50:00,85.67,85.7,85.62,85.66,65816.0,76.0481,76.0747,76.0037,76.0392,65816.0
2019-11-27 14:00:00,85.66,85.66,85.54,85.64,71150.0,76.0392,76.0392,75.9327,76.0214,71150.0
2019-11-27 14:10:00,85.64,85.64,85.56,85.59,62231.0,76.0214,76.0214,75.9504,75.977,62231.0
2019-11-27 14:20:00,85.59,85.72,85.59,85.69,87585.0,75.977,76.0924,75.977,76.0658,87585.0
2019-11-27 14:30:00,85.69,85.7,85.57,85.58,62950.0,76.0658,76.0747,75.9593,75.9682,62950.0
2019-11-27 14:40:00,85.58,85.63,85.56,85.63,66058.0,75.9682,76.0126,75.9504,76.0126,66058.0
2019-11-27 14:50:00,85.63,85.7,85.58,85.62,60952.0,76.0126,76.0747,75.9682,76.0037,60952.0
2019-11-27 15:00:00,85.61,85.65,85.56,85.58,65775.0,75.9948,76.0303,75.9504,75.9682,65775.0
2019-11-27 15:10:00,85.58,85.74,85.57,85.74,84770.0,75.9682,76.1102,75.9593,76.1102,84770.0
2019-11-27 15:20:00,85.73,85.75,85.68,85.7,97555.0,76.1013,76.1191,76.0569,76.0747,97555.0
2019-11-27 15:30:00,85.7,85.76,85.68,85.7,130745.0,76.0747,76.128,76.0569,76.0747,130745.0
2019-11-27 15:40:00,85.7,85.77,85.69,85.7,201609.0,76.0747,76.1368,76.0658,76.0747,201609.0
2019-11-27 15:50:00,85.7,85.81,85.69,85.74,480331.0,76.0747,76.1723,76.0658,76.1102,480331.0
2019-11-29 09:30:00,85.91,86.73,85.85,86.03,458512.0,76.2611,76.989,76.2078,76.3676,458512.0
2019-11-29 09:40:00,86.01,86.03,85.82,85.84,95394.0,76.3499,76.3676,76.1812,76.199,95394.0
2019-11-29 09:50:00,85.85,86.01,85.82,85.93,118869.0,76.2078,76.3499,76.1812,76.2789,118869.0
2019-11-29 10:00:00,85.93,86.17,85.89,86.06,100314.0,76.2789,76.4919,76.2434,76.3943,100314.0
2019-11-29 10:10:00,86.05,86.19,86.02,86.16,148835.0,76.3854,76.5097,76.3588,76.483,148835.0
2019-11-29 10:20:00,86.17,86.18,86.02,86.05,126651.0,76.4919,76.5008,76.3588,76.3854,126651.0
2019-11-29 10:30:00,86.05,86.05,85.67,85.75,156762.0,76.3854,76.3854,76.0481,76.1191,156762.0
2019-11-29 10:40:00,85.74,85.74,85.52,85.59,111171.0,76.1102,76.1102,75.9149,75.977,111171.0
2019-11-29 10:50:00,85.59,85.7,85.55,85.66,87378.0,75.977,76.0747,75.9415,76.0392,87378.0
2019-11-29 11:00:00,85.67,85.81,85.55,85.79,100843.0,76.0481,76.1723,75.9415,76.1546,100843.0
2019-11-29 11:10:00,85.79,85.82,85.62,85.73,65335.0,76.1546,76.1812,76.0037,76.1013,65335.0
2019-11-29 11:20:00,85.72,85.78,85.59,85.61,59096.0,76.0924,76.1457,75.977,75.9948,59096.0
2019-11-29 11:30:00,85.61,85.79,85.59,85.69,73843.0,75.9948,76.1546,75.977,76.0658,73843.0
2019-11-29 11:40:00,85.7,85.78,85.5,85.54,81655.0,76.0747,76.1457,75.8972,75.9327,81655.0
2019-11-29 11:50:00,85.53,85.57,85.41,85.56,106976.0,75.9238,75.9593,75.8173,75.9504,106976.0
2019-11-29 12:00:00,85.56,85.56,85.4,85.53,102376.0,75.9504,75.9504,75.8084,75.9238,102376.0
2019-11-29 12:10:00,85.52,85.57,85.39,85.43,93330.0,75.9149,75.9593,75.7995,75.835,93330.0
2019-11-29 12:20:00,85.42,85.46,85.37,85.42,90051.0,75.8261,75.8616,75.7818,75.8261,90051.0
2019-11-29 12:30:00,85.42,85.44,85.35,85.38,110772.0,75.8261,75.8439,75.764,75.7906,110772.0
2019-11-29 12:40:00,85.38,85.48,85.33,85.41,133243.0,75.7906,75.8794,75.7462,75.8173,133243.0
2019-11-29 12:50:00,85.41,85.47,85.25,85.44,289107.0,75.8173,75.8705,75.6752,75.8439,289107.0
2019-12-02 09:30:00,85.38,85.77,84.97,85.25,366042.0,75.7906,76.1368,75.4267,75.6752,366042.0
2019-12-02 09:40:00,85.24,85.41,85.01,85.03,207078.0,75.6664,75.8173,75.4622,75.4799,207078.0
2019-12-02 09:50:00,85.03,85.03,84.58,84.68,156795.0,75.4799,75.4799,75.0805,75.1693,156795.0
2019-12-02 10:00:00,84.68,84.71,84.3,84.42,221090.0,75.1693,75.1959,74.8319,74.9385,221090.0
2019-12-02 10:10:00,84.42,84.64,84.38,84.38,178146.0,74.9385,75.1337,74.9029,74.9029,178146.0
2019-12-02 10:20:00,84.38,84.64,84.37,84.63,142798.0,74.9029,75.1337,74.8941,75.1249,142798.0
2019-12-02 10:30:00,84.63,84.64,84.14,84.25,169709.0,75.1249,75.1337,74.6899,74.7875,169709.0
2019-12-02 10:40:00,84.24,84.3,84.1,84.14,103961.0,74.7787,74.8319,74.6544,74.6899,103961.0
2019-12-02 10:50:00,84.15,84.2,83.93,84.05,201192.0,74.6988,74.7432,74.5035,74.61,201192.0
2019-12-02 11:00:00,84.05,84.09,83.87,83.87,120594.0,74.61,74.6455,74.4502,74.4502,120594.0
2019-12-02 11:10:00,83.88,84.27,83.82,84.21,141707.0,74.4591,74.8053,74.4058,74.752,141707.0
2019-12-02 11:20:00,84.2,84.32,84.13,84.26,152204.0,74.7432,74.8497,74.681,74.7964,152204.0
2019-12-02 11:30:00,84.25,84.28,84.05,84.16,94756.0,74.7875,74.8142,74.61,74.7077,94756.0
2019-12-02 11:40:00,84.16,84.32,84.08,84.31,72780.0,74.7077,74.8497,74.6366,74.8408,72780.0
2019-12-02 11:50:00,84.31,84.4,84.27,84.33,69551.0,74.8408,74.9207,74.8053,74.8586,69551.0
2019-12-02 12:00:00,84.33,84.43,84.3,84.43,69112.0,74.8586,74.9473,74.8319,74.9473,69112.0
2019-12-02 12:10:00,84.43,84.43,84.3,84.34,58140.0,74.9473,74.9473,74.8319,74.8674,58140.0
2019-12-02 12:20:00,84.34,84.35,84.1,84.2,84586.0,74.8674,74.8763,74.6544,74.7432,84586.0
2019-12-02 12:30:00,84.2,84.22,84.12,84.17,52804.0,74.7432,74.7609,74.6721,74.7165,52804.0
2019-12-02 12:40:00,84.16,84.27,84.15,84.2,43550.0,74.7077,74.8053,74.6988,74.7432,43550.0
2019-12-02 12:50:00,84.21,84.25,84.14,84.18,46374.0,74.752,74.7875,74.6899,74.7254,46374.0
2019-12-02 13:00:00,84.17,84.32,84.15,84.31,48954.0,74.7165,74.8497,74.6988,74.8408,48954.0
2019-12-02 13:10:00,84.31,84.37,84.26,84.34,66214.0,74.8408,74.8941,74.7964,74.8674,66214.0
2019-12-02 13:20:00,84.36,84.45,84.31,84.44,46782.0,74.8852,74.9651,74.8408,74.9562,46782.0
2019-12-02 13:30:00,84.44,84.44,84.33,84.34,47940.0,74.9562,74.9562,74.8586,74.8674,47940.0
2019-12-02 13:40:00,84.34,84.36,84.27,84.3,60217.0,74.8674,74.8852,74.8053,74.8319,60217.0
2019-12-02 13:50:00,84.3,84.38,84.26,84.35,62406.0,74.8319,74.9029,74.7964,74.8763,62406.0
2019-12-02 14:00:00,84.35,84.44,84.33,84.43,56080.0,74.8763,74.9562,74.8586,74.9473,56080.0
2019-12-02 14:10:00,84.44,84.63,84.44,84.59,89069.0,74.9562,75.1249,74.9562,75.0894,89069.0
2019-12-02 14:20:00,84.59,84.62,84.52,84.53,58047.0,75.0894,75.116,75.0272,75.0361,58047.0
2019-12-02 14:30:00,84.54,84.59,84.5,84.53,86947.0,75.045,75.0894,75.0095,75.0361,86947.0
2019-12-02 14:40:00,84.53,84.57,84.5,84.54,48951.0,75.0361,75.0716,75.0095,75.045,48951.0
2019-12-02 14:50:00,84.54,84.55,84.43,84.5,58566.0,75.045,75.0539,74.9473,75.0095,58566.0
2019-12-02 15:00:00,84.5,84.5,84.38,84.39,50371.0,75.0095,75.0095,74.9029,74.9118,50371.0
2019-12-02 15:10:00,84.39,84.56,84.33,84.55,92122.0,74.9118,75.0627,74.8586,75.0539,92122.0
2019-12-02 15:20:00,84.56,84.56,84.46,84.53,122898.0,75.0627,75.0627,74.974,75.0361,122898.0
2019-12-02 15:30:00,84.53,84.64,84.44,84.62,135960.0,75.0361,75.1337,74.9562,75.116,135960.0
2019-12-02 15:40:00,84.61,84.81,84.6,84.74,222963.0,75.1071,75.2847,75.0982,75.2225,222963.0
2019-12-02 15:50:00,84.74,84.74,84.54,84.58,445287.0,75.2225,75.2225,75.045,75.0805,445287.0
2019-12-03 09:30:00,84.03,84.64,84.03,84.43,530250.0,74.5923,75.1337,74.5923,74.9473,530250.0
2019-12-03 09:40:00,84.41,84.69,84.26,84.3,184632.0,74.9296,75.1781,74.7964,74.8319,184632.0
2019-12-03 09:50:00,84.28,84.29,83.98,84.01,143530.0,74.8142,74.8231,74.5479,74.5745,143530.0
2019-12-03 10:00:00,84.01,84.18,83.83,83.83,128279.0,74.5745,74.7254,74.4147,74.4147,128279.0
2019-12-03 10:10:00,83.83,84.2,83.82,84.15,185042.0,74.4147,74.7432,74.4058,74.6988,185042.0
2019-12-03 10:20:00,84.15,84.18,83.97,84.03,114585.0,74.6988,74.7254,74.539,74.5923,114585.0
2019-12-03 10:30:00,84.02,84.32,83.98,84.31,127384.0,74.5834,74.8497,74.5479,74.8408,127384.0
2019-12-03 10:40:00,84.31,84.32,83.97,84.02,109984.0,74.8408,74.8497,74.539,74.5834,109984.0
2019-12-03 10:50:00,84.02,84.23,84.01,84.12,84647.0,74.5834,74.7698,74.5745,74.6721,84647.0
2019-12-03 11:00:00,84.12,84.17,83.97,84.04,109653.0,74.6721,74.7165,74.539,74.6011,109653.0
2019-12-03 11:10:00,84.04,84.22,84.04,84.17,81726.0,74.6011,74.7609,74.6011,74.7165,81726.0
2019-12-03 11:20:00,84.16,84.17,84.05,84.06,47260.0,74.7077,74.7165,74.61,74.6189,47260.0
2019-12-03 11:30:00,84.06,84.29,84.05,84.26,75051.0,74.6189,74.8231,74.61,74.7964,75051.0
2019-12-03 11:40:00,84.26,84.4,84.26,84.33,80505.0,74.7964,74.9207,74.7964,74.8586,80505.0
2019-12-03 11:50:00,84.32,84.32,84.16,84.19,50048.0,74.8497,74.8497,74.7077,74.7343,50048.0
2019-12-03 12:00:00,84.19,84.38,84.18,84.37,48351.0,74.7343,74.9029,74.7254,74.8941,48351.0
2019-12-03 12:10:00,84.37,84.42,84.31,84.33,62702.0,74.8941,74.9385,74.8408,74.8586,62702.0
2019-12-03 12:20:00,84.32,84.42,84.29,84.41,41937.0,74.8497,74.9385,74.8231,74.9296,41937.0
2019-12-03 12:30:00,84.4,84.5,84.4,84.44,82073.0,74.9207,75.0095,74.9207,74.9562,82073.0
2019-12-03 12:40:00,84.45,84.46,84.36,84.4,39741.0,74.9651,74.974,74.8852,74.9207,39741.0
2019-12-03 12:50:00,84.39,84.44,84.34,84.39,42034.0,74.9118,74.9562,74.8674,74.9118,42034.0
2019-12-03 13:00:00,84.39,84.52,84.37,84.42,62132.0,74.9118,75.0272,74.8941,74.9385,62132.0
2019-12-03 13:10:00,84.42,84.54,84.41,84.46,45577.0,74.9385,75.045,74.9296,74.974,45577.0
2019-12-03 13:20:00,84.46,84.54,84.45,84.52,47926.0,74.974,75.045,74.9651,75.0272,47926.0
2019-12-03 13:30:00,84.52,84.79,84.51,84.79,81165.0,75.0272,75.2669,75.0183,75.2669,81165.0
2019-12-03 13:40:00,84.79,84.83,84.63,84.69,110935.0,75.2669,75.3024,75.1249,75.1781,110935.0
2019-12-03 13:50:00,84.69,84.73,84.64,84.69,51010.0,75.1781,75.2136,75.1337,75.1781,51010.0
2019-12-03 14:00:00,84.69,84.74,84.61,84.63,63263.0,75.1781,75.2225,75.1071,75.1249,63263.0
2019-12-03 14:10:00,84.64,84.68,84.59,84.65,45985.0,75.1337,75.1693,75.0894,75.1426,45985.0
2019-12-03 14:20:00,84.66,84.68,84.56,84.57,53933.0,75.1515,75.1693,75.0627,75.0716,53933.0
2019-12-03 14:30:00,84.58,84.61,84.54,84.55,47391.0,75.0805,75.1071,75.045,75.0539,47391.0
2019-12-03 14:40:00,84.54,84.63,84.53,84.59,51440.0,75.045,75.1249,75.0361,75.0894,51440.0
2019-12-03 14:50:00,84.6,84.66,84.54,84.64,58115.0,75.0982,75.1515,75.045,75.1337,58115.0
2019-12-03 15:00:00,84.66,84.68,84.59,84.63,51330.0,75.1515,75.1693,75.0894,75.1249,51330.0
2019-12-03 15:10:00,84.62,84.74,84.6,84.7,67480.0,75.116,75.2225,75.0982,75.187,67480.0
2019-12-03 15:20:00,84.7,84.88,84.69,84.84,84114.0,75.187,75.3468,75.1781,75.3113,84114.0
2019-12-03 15:30:00,84.85,84.86,84.68,84.78,126270.0,75.3202,75.329,75.1693,75.258,126270.0
2019-12-03 15:40:00,84.77,84.92,84.76,84.88,138479.0,75.2491,75.3823,75.2403,75.3468,138479.0
2019-12-03 15:50:00,84.88,85.0,84.8,84.83,391225.0,75.3468,75.4533,75.2758,75.3024,391225.0
2019-12-04 09:30:00,85.13,85.22,84.7,85.08,296116.0,75.5687,75.6486,75.187,75.5243,296116.0
2019-12-04 09:40:00,85.03,85.05,84.85,84.92,118935.0,75.4799,75.4977,75.3202,75.3823,118935.0
2019-12-04 09:50:00,84.88,85.1,84.85,84.98,168793.0,75.3468,75.5421,75.3202,75.4356,168793.0
2019-12-04 10:00:00,84.98,85.05,84.87,84.98,197420.0,75.4356,75.4977,75.3379,75.4356,197420.0
2019-12-04 10:10:00,84.98,85.0,84.86,84.99,121473.0,75.4356,75.4533,75.329,75.4444,121473.0
2019-12-04 10:20:00,84.99,85.05,84.84,84.86,88614.0,75.4444,75.4977,75.3113,75.329,88614.0
2019-12-04 10:30:00,84.85,85.01,84.82,85.01,72444.0,75.3202,75.4622,75.2935,75.4622,72444.0
2019-12-04 10:40:00,85.01,85.36,84.99,85.35,187087.0,75.4622,75.7729,75.4444,75.764,187087.0
2019-12-04 10:50:00,85.35,85.42,85.26,85.36,85524.0,75.764,75.8261,75.6841,75.7729,85524.0
2019-12-04 11:00:00,85.36,85.43,85.24,85.27,70108.0,75.7729,75.835,75.6664,75.693,70108.0
2019-12-04 11:10:00,85.26,85.33,85.15,85.25,104843.0,75.6841,75.7462,75.5865,75.6752,104843.0
2019-12-04 11:20:00,85.25,85.42,85.2,85.4,139308.0,75.6752,75.8261,75.6308,75.8084,139308.0
2019-12-04 11:30:00,85.41,85.45,85.33,85.36,117162.0,75.8173,75.8528,75.7462,75.7729,117162.0
2019-12-04 11:40:00,85.36,85.46,85.32,85.37,87228.0,75.7729,75.8616,75.7374,75.7818,87228.0
2019-12-04 11:50:00,85.36,85.36,85.19,85.22,65050.0,75.7729,75.7729,75.622,75.6486,65050.0
2019-12-04 12:00:00,85.21,85.25,85.12,85.13,102117.0,75.6397,75.6752,75.5598,75.5687,102117.0
2019-12-04 12:10:00,85.12,85.19,85.06,85.12,77548.0,75.5598,75.622,75.5066,75.5598,77548.0
2019-12-04 12:20:00,85.11,85.15,85.07,85.09,124776.0,75.551,75.5865,75.5154,75.5332,124776.0
2019-12-04 12:30:00,85.09,85.16,85.07,85.15,53037.0,75.5332,75.5953,75.5154,75.5865,53037.0
2019-12-04 12:40:00,85.14,85.26,85.13,85.25,72591.0,75.5776,75.6841,75.5687,75.6752,72591.0
2019-12-04 12:50:00,85.24,85.32,85.24,85.31,74543.0,75.6664,75.7374,75.6664,75.7285,74543.0
2019-12-04 13:00:00,85.31,85.33,85.18,85.2,91430.0,75.7285,75.7462,75.6131,75.6308,91430.0
2019-12-04 13:10:00,85.2,85.22,85.1,85.11,67616.0,75.6308,75.6486,75.5421,75.551,67616.0
2019-12-04 13:20:00,85.11,85.2,85.1,85.15,55422.0,75.551,75.6308,75.5421,75.5865,55422.0
2019-12-04 13:30:00,85.14,85.26,85.14,85.19,59808.0,75.5776,75.6841,75.5776,75.622,59808.0
2019-12-04 13:40:00,85.18,85.36,85.14,85.36,93220.0,75.6131,75.7729,75.5776,75.7729,93220.0
2019-12-04 13:50:00,85.35,85.36,85.18,85.21,69903.0,75.764,75.7729,75.6131,75.6397,69903.0
2019-12-04 14:00:00,85.22,85.29,85.18,85.23,80278.0,75.6486,75.7107,75.6131,75.6575,80278.0
2019-12-04 14:10:00,85.24,85.31,85.23,85.27,52561.0,75.6664,75.7285,75.6575,75.693,52561.0
2019-12-04 14:20:00,85.27,85.36,85.27,85.32,61731.0,75.693,75.7729,75.693,75.7374,61731.0
2019-12-04 14:30:00,85.32,85.35,85.25,85.31,87912.0,75.7374,75.764,75.6752,75.7285,87912.0
2019-12-04 14:40:00,85.32,85.32,85.2,85.22,84577.0,75.7374,75.7374,75.6308,75.6486,84577.0
2019-12-04 14:50:00,85.23,85.32,85.21,85.31,68204.0,75.6575,75.7374,75.6397,75.7285,68204.0
2019-12-04 15:00:00,85.31,85.35,85.3,85.33,57323.0,75.7285,75.764,75.7196,75.7462,57323.0
2019-12-04 15:10:00,85.32,85.33,85.24,85.3,119412.0,75.7374,75.7462,75.6664,75.7196,119412.0
2019-12-04 15:20:00,85.31,85.4,85.31,85.34,77236.0,75.7285,75.8084,75.7285,75.7551,77236.0
2019-12-04 15:30:00,85.34,85.44,85.34,85.43,118964.0,75.7551,75.8439,75.7551,75.835,118964.0
2019-12-04 15:40:00,85.43,85.51,85.42,85.48,211503.0,75.835,75.906,75.8261,75.8794,211503.0
2019-12-04 15:50:00,85.48,85.54,85.4,85.4,357668.0,75.8794,75.9327,75.8084,75.8084,357668.0
2019-12-05 09:30:00,85.47,85.49,85.22,85.4,176055.0,75.8705,75.8883,75.6486,75.8084,176055.0
2019-12-05 09:40:00,85.39,85.39,84.99,85.05,114306.0,75.7995,75.7995,75.4444,75.4977,114306.0
2019-12-05 09:50:00,85.04,85.32,85.01,85.29,102760.0,75.4888,75.7374,75.4622,75.7107,102760.0
2019-12-05 10:00:00,85.29,85.32,85.0,85.02,78365.0,75.7107,75.7374,75.4533,75.4711,78365.0
2019-12-05 10:10:00,85.02,85.05,84.79,84.8,90868.0,75.4711,75.4977,75.2669,75.2758,90868.0
2019-12-05 10:20:00,84.8,84.84,84.66,84.84,117064.0,75.2758,75.3113,75.1515,75.3113,117064.0
2019-12-05 10:30:00,84.84,85.04,84.77,84.96,114075.0,75.3113,75.4888,75.2491,75.4178,114075.0
2019-12-05 10:40:00,84.96,85.04,84.94,85.02,63270.0,75.4178,75.4888,75.4001,75.4711,63270.0
2019-12-05 10:50:00,85.02,85.14,84.96,84.97,86864.0,75.4711,75.5776,75.4178,75.4267,86864.0
2019-12-05 11:00:00,84.97,85.02,84.86,84.89,54956.0,75.4267,75.4711,75.329,75.3557,54956.0
2019-12-05 11:10:00,84.9,84.93,84.82,84.86,56775.0,75.3645,75.3912,75.2935,75.329,56775.0
2019-12-05 11:20:00,84.87,84.93,84.74,84.8,84578.0,75.3379,75.3912,75.2225,75.2758,84578.0
2019-12-05 11:30:00,84.8,84.8,84.55,84.6,90978.0,75.2758,75.2758,75.0539,75.0982,90978.0
2019-12-05 11:40:00,84.59,84.59,84.47,84.57,116834.0,75.0894,75.0894,74.9828,75.0716,116834.0
2019-12-05 11:50:00,84.58,84.58,84.46,84.51,62463.0,75.0805,75.0805,74.974,75.0183,62463.0
2019-12-05 12:00:00,84.51,84.52,84.42,84.43,60027.0,75.0183,75.0272,74.9385,74.9473,60027.0
2019-12-05 12:10:00,84.44,84.51,84.42,84.48,57040.0,74.9562,75.0183,74.9385,74.9917,57040.0
2019-12-05 12:20:00,84.47,84.5,84.39,84.4,55204.0,74.9828,75.0095,74.9118,74.9207,55204.0
2019-12-05 12:30:00,84.4,84.42,84.32,84.35,82736.0,74.9207,74.9385,74.8497,74.8763,82736.0
2019-12-05 12:40:00,84.36,84.44,84.33,84.43,63489.0,74.8852,74.9562,74.8586,74.9473,63489.0
2019-12-05 12:50:00,84.44,84.5,84.42,84.45,55255.0,74.9562,75.0095,74.9385,74.9651,55255.0
2019-12-05 13:00:00,84.45,84.48,84.4,84.42,59999.0,74.9651,74.9917,74.9207,74.9385,59999.0
2019-12-05 13:10:00,84.42,84.52,84.41,84.52,49465.0,74.9385,75.0272,74.9296,75.0272,49465.0
2019-12-05 13:20:00,84.52,84.54,84.47,84.48,52677.0,75.0272,75.045,74.9828,74.9917,52677.0
2019-12-05 13:30:00,84.48,84.56,84.44,84.55,67588.0,74.9917,75.0627,74.9562,75.0539,67588.0
2019-12-05 13:40:00,84.54,84.54,84.46,84.51,66381.0,75.045,75.045,74.974,75.0183,66381.0
2019-12-05 13:50:00,84.5,84.55,84.43,84.46,71155.0,75.0095,75.0539,74.9473,74.974,71155.0
2019-12-05 14:00:00,84.45,84.52,84.43,84.48,58232.0,74.9651,75.0272,74.9473,74.9917,58232.0
2019-12-05 14:10:00,84.49,84.57,84.47,84.49,47424.0,75.0006,75.0716,74.9828,75.0006,47424.0
2019-12-05 14:20:00,84.5,84.55,84.48,84.54,50930.0,75.0095,75.0539,74.9917,75.045,50930.0
2019-12-05 14:30:00,84.54,84.6,84.5,84.51,85491.0,75.045,75.0982,75.0095,75.0183,85491.0
2019-12-05 14:40:00,84.51,84.53,84.38,84.48,90760.0,75.0183,75.0361,74.9029,74.9917,90760.0
2019-12-05 14:50:00,84.48,84.55,84.32,84.42,136504.0,74.9917,75.0539,74.8497,74.9385,136504.0
2019-12-05 15:00:00,84.43,84.52,84.4,84.45,82924.0,74.9473,75.0272,74.9207,74.9651,82924.0
2019-12-05 15:10:00,84.45,84.53,84.44,84.49,68341.0,74.9651,75.0361,74.9562,75.0006,68341.0
2019-12-05 15:20:00,84.5,84.53,84.43,84.5,92400.0,75.0095,75.0361,74.9473,75.0095,92400.0
2019-12-05 15:30:00,84.5,84.59,84.42,84.59,131290.0,75.0095,75.0894,74.9385,75.0894,131290.0
2019-12-05 15:40:00,84.59,84.67,84.56,84.56,151358.0,75.0894,75.1604,75.0627,75.0627,151358.0
2019-12-05 15:50:00,84.56,84.58,84.4,84.46,422372.0,75.0627,75.0805,74.9207,74.974,422372.0
2019-12-06 09:30:00,85.03,85.89,85.03,85.69,496523.0,75.4799,76.2434,75.4799,76.0658,496523.0
2019-12-06 09:40:00,85.69,85.82,85.59,85.75,203229.0,76.0658,76.1812,75.977,76.1191,203229.0
2019-12-06 09:50:00,85.73,85.77,85.49,85.77,126776.0,76.1013,76.1368,75.8883,76.1368,126776.0
2019-12-06 10:00:00,85.75,85.9,85.74,85.88,110483.0,76.1191,76.2522,76.1102,76.2345,110483.0
2019-12-06 10:10:00,85.87,86.1,85.83,86.1,269925.0,76.2256,76.4298,76.1901,76.4298,269925.0
2019-12-06 10:20:00,86.09,86.17,85.99,86.17,254481.0,76.4209,76.4919,76.3321,76.4919,254481.0
2019-12-06 10:30:00,86.17,86.32,86.11,86.31,190492.0,76.4919,76.6251,76.4386,76.6162,190492.0
2019-12-06 10:40:00,86.31,86.39,86.28,86.35,146952.0,76.6162,76.6872,76.5895,76.6517,146952.0
2019-12-06 10:50:00,86.35,86.44,86.29,86.38,183483.0,76.6517,76.7316,76.5984,76.6783,183483.0
2019-12-06 11:00:00,86.38,86.41,86.27,86.36,232804.0,76.6783,76.7049,76.5807,76.6606,232804.0
2019-12-06 11:10:00,86.37,86.38,86.23,86.27,104744.0,76.6694,76.6783,76.5452,76.5807,104744.0
2019-12-06 11:20:00,86.27,86.29,86.17,86.22,159697.0,76.5807,76.5984,76.4919,76.5363,159697.0
2019-12-06 11:30:00,86.21,86.29,86.15,86.25,146695.0,76.5274,76.5984,76.4742,76.5629,146695.0
2019-12-06 11:40:00,86.26,86.31,86.15,86.2,102939.0,76.5718,76.6162,76.4742,76.5185,102939.0
2019-12-06 11:50:00,86.2,86.22,86.08,86.2,93358.0,76.5185,76.5363,76.412,76.5185,93358.0
2019-12-06 12:00:00,86.19,86.24,86.14,86.17,126322.0,76.5097,76.554,76.4653,76.4919,126322.0
2019-12-06 12:10:00,86.17,86.24,86.16,86.2,135373.0,76.4919,76.554,76.483,76.5185,135373.0
2019-12-06 12:20:00,86.2,86.23,86.16,86.19,155195.0,76.5185,76.5452,76.483,76.5097,155195.0
2019-12-06 12:30:00,86.18,86.23,86.13,86.21,125902.0,76.5008,76.5452,76.4564,76.5274,125902.0
2019-12-06 12:40:00,86.21,86.31,86.2,86.28,131346.0,76.5274,76.6162,76.5185,76.5895,131346.0
2019-12-06 12:50:00,86.28,86.32,86.25,86.27,129827.0,76.5895,76.6251,76.5629,76.5807,129827.0
2019-12-06 13:00:00,86.27,86.33,86.24,86.28,97755.0,76.5807,76.6339,76.554,76.5895,97755.0
2019-12-06 13:10:00,86.27,86.31,86.21,86.29,81699.0,76.5807,76.6162,76.5274,76.5984,81699.0
2019-12-06 13:20:00,86.3,86.33,86.22,86.29,106020.0,76.6073,76.6339,76.5363,76.5984,106020.0
2019-12-06 13:30:00,86.29,86.33,86.21,86.31,80448.0,76.5984,76.6339,76.5274,76.6162,80448.0
2019-12-06 13:40:00,86.31,86.33,86.28,86.31,95298.0,76.6162,76.6339,76.5895,76.6162,95298.0
2019-12-06 13:50:00,86.31,86.33,86.25,86.32,54513.0,76.6162,76.6339,76.5629,76.6251,54513.0
2019-12-06 14:00:00,86.31,86.33,86.24,86.32,73043.0,76.6162,76.6339,76.554,76.6251,73043.0
2019-12-06 14:10:00,86.31,86.35,86.29,86.35,111543.0,76.6162,76.6517,76.5984,76.6517,111543.0
2019-12-06 14:20:00,86.34,86.38,86.32,86.37,107547.0,76.6428,76.6783,76.6251,76.6694,107547.0
2019-12-06 14:30:00,86.36,86.38,86.32,86.37,110781.0,76.6606,76.6783,76.6251,76.6694,110781.0
2019-12-06 14:40:00,86.37,86.42,86.34,86.41,140097.0,76.6694,76.7138,76.6428,76.7049,140097.0
2019-12-06 14:50:00,86.41,86.44,86.36,86.4,77344.0,76.7049,76.7316,76.6606,76.6961,77344.0
2019-12-06 15:00:00,86.41,86.41,86.35,86.41,88574.0,76.7049,76.7049,76.6517,76.7049,88574.0
2019-12-06 15:10:00,86.41,86.5,86.4,86.49,182314.0,76.7049,76.7848,76.6961,76.776,182314.0
2019-12-06 15:20:00,86.49,86.5,86.43,86.5,143706.0,76.776,76.7848,76.7227,76.7848,143706.0
2019-12-06 15:30:00,86.5,86.5,86.39,86.47,227344.0,76.7848,76.7848,76.6872,76.7582,227344.0
2019-12-06 15:40:00,86.48,86.53,86.42,86.43,400647.0,76.7671,76.8115,76.7138,76.7227,400647.0
2019-12-06 15:50:00,86.43,86.47,86.31,86.33,793504.0,76.7227,76.7582,76.6162,76.6339,793504.0
2019-12-09 09:30:00,86.31,86.56,86.12,86.25,537199.0,76.6162,76.8381,76.4475,76.5629,537199.0
2019-12-09 09:40:00,86.23,86.28,85.96,86.1,196584.0,76.5452,76.5895,76.3055,76.4298,196584.0
2019-12-09 09:50:00,86.11,86.35,86.11,86.34,107935.0,76.4386,76.6517,76.4386,76.6428,107935.0
2019-12-09 10:00:00,86.35,86.42,86.29,86.34,136144.0,76.6517,76.7138,76.5984,76.6428,136144.0
2019-12-09 10:10:00,86.34,86.38,86.24,86.36,93371.0,76.6428,76.6783,76.554,76.6606,93371.0
2019-12-09 10:20:00,86.36,86.4,86.25,86.29,85035.0,76.6606,76.6961,76.5629,76.5984,85035.0
2019-12-09 10:30:00,86.29,86.37,86.19,86.28,93570.0,76.5984,76.6694,76.5097,76.5895,93570.0
2019-12-09 10:40:00,86.28,86.36,86.19,86.36,80598.0,76.5895,76.6606,76.5097,76.6606,80598.0
2019-12-09 10:50:00,86.37,86.4,86.32,86.4,87774.0,76.6694,76.6961,76.6251,76.6961,87774.0
2019-12-09 11:00:00,86.41,86.49,86.35,86.38,82231.0,76.7049,76.776,76.6517,76.6783,82231.0
2019-12-09 11:10:00,86.37,86.39,86.22,86.27,72911.0,76.6694,76.6872,76.5363,76.5807,72911.0
2019-12-09 11:20:00,86.27,86.38,86.19,86.38,88694.0,76.5807,76.6783,76.5097,76.6783,88694.0
2019-12-09 11:30:00,86.38,86.39,86.28,86.33,77106.0,76.6783,76.6872,76.5895,76.6339,77106.0
2019-12-09 11:40:00,86.33,86.34,86.25,86.25,89822.0,76.6339,76.6428,76.5629,76.5629,89822.0
2019-12-09 11:50:00,86.26,86.35,86.24,86.34,114221.0,76.5718,76.6517,76.554,76.6428,114221.0
2019-12-09 12:00:00,86.34,86.35,86.28,86.31,68905.0,76.6428,76.6517,76.5895,76.6162,68905.0
2019-12-09 12:10:00,86.31,86.38,86.3,86.34,56841.0,76.6162,76.6783,76.6073,76.6428,56841.0
2019-12-09 12:20:00,86.34,86.34,86.26,86.3,66467.0,76.6428,76.6428,76.5718,76.6073,66467.0
2019-12-09 12:30:00,86.31,86.31,86.26,86.31,54268.0,76.6162,76.6162,76.5718,76.6162,54268.0
2019-12-09 12:40:00,86.31,86.31,86.24,86.29,69649.0,76.6162,76.6162,76.554,76.5984,69649.0
2019-12-09 12:50:00,86.29,86.32,86.22,86.32,77592.0,76.5984,76.6251,76.5363,76.6251,77592.0
2019-12-09 13:00:00,86.32,86.37,86.29,86.34,56040.0,76.6251,76.6694,76.5984,76.6428,56040.0
2019-12-09 13:10:00,86.34,86.45,86.33,86.44,69875.0,76.6428,76.7405,76.6339,76.7316,69875.0
2019-12-09 13:20:00,86.44,86.6,86.37,86.44,245739.0,76.7316,76.8736,76.6694,76.7316,245739.0
2019-12-09 13:30:00,86.43,86.47,86.39,86.46,67269.0,76.7227,76.7582,76.6872,76.7493,67269.0
2019-12-09 13:40:00,86.47,86.48,86.39,86.45,68599.0,76.7582,76.7671,76.6872,76.7405,68599.0
2019-12-09 13:50:00,86.46,86.61,86.45,86.6,191537.0,76.7493,76.8825,76.7405,76.8736,191537.0
2019-12-09 14:00:00,86.6,86.63,86.45,86.55,339143.0,76.8736,76.9002,76.7405,76.8292,339143.0
2019-12-09 14:10:00,86.55,86.6,86.4,86.45,94904.0,76.8292,76.8736,76.6961,76.7405,94904.0
2019-12-09 14:20:00,86.46,86.47,86.34,86.37,88249.0,76.7493,76.7582,76.6428,76.6694,88249.0
2019-12-09 14:30:00,86.38,86.59,86.31,86.35,153911.0,76.6783,76.8647,76.6162,76.6517,153911.0
2019-12-09 14:40:00,86.36,86.42,86.34,86.37,69855.0,76.6606,76.7138,76.6428,76.6694,69855.0
2019-12-09 14:50:00,86.37,86.42,86.34,86.37,79407.0,76.6694,76.7138,76.6428,76.6694,79407.0
2019-12-09 15:00:00,86.36,86.39,86.33,86.39,58808.0,76.6606,76.6872,76.6339,76.6872,58808.0
2019-12-09 15:10:00,86.38,86.42,86.37,86.39,77655.0,76.6783,76.7138,76.6694,76.6872,77655.0
2019-12-09 15:20:00,86.38,86.42,86.37,86.38,75381.0,76.6783,76.7138,76.6694,76.6783,75381.0
2019-12-09 15:30:00,86.37,86.39,86.25,86.26,107392.0,76.6694,76.6872,76.5629,76.5718,107392.0
2019-12-09 15:40:00,86.25,86.31,86.25,86.3,137679.0,76.5629,76.6162,76.5629,76.6073,137679.0
2019-12-09 15:50:00,86.3,86.34,86.23,86.29,647871.0,76.6073,76.6428,76.5452,76.5984,647871.0
2019-12-10 09:30:00,86.47,87.24,86.45,87.14,665378.0,76.7582,77.4417,76.7405,77.353,665378.0
2019-12-10 09:40:00,87.17,87.27,87.01,87.21,213049.0,77.3796,77.4684,77.2376,77.4151,213049.0
2019-12-10 09:50:00,87.21,87.42,87.09,87.42,346578.0,77.4151,77.6015,77.3086,77.6015,346578.0
2019-12-10 10:00:00,87.41,87.47,87.33,87.43,219976.0,77.5926,77.6459,77.5216,77.6104,219976.0
2019-12-10 10:10:00,87.42,87.42,86.84,86.88,299284.0,77.6015,77.6015,77.0867,77.1222,299284.0
2019-12-10 10:20:00,86.88,87.05,86.84,86.9,153033.0,77.1222,77.2731,77.0867,77.1399,153033.0
2019-12-10 10:30:00,86.9,86.92,86.5,86.62,207643.0,77.1399,77.1577,76.7848,76.8914,207643.0
2019-12-10 10:40:00,86.62,86.7,86.39,86.39,182974.0,76.8914,76.9624,76.6872,76.6872,182974.0
2019-12-10 10:50:00,86.38,86.57,86.33,86.56,166545.0,76.6783,76.847,76.6339,76.8381,166545.0
2019-12-10 11:00:00,86.56,86.62,86.37,86.47,155537.0,76.8381,76.8914,76.6694,76.7582,155537.0
2019-12-10 11:10:00,86.46,86.55,86.37,86.45,91560.0,76.7493,76.8292,76.6694,76.7405,91560.0
2019-12-10 11:20:00,86.45,86.49,86.4,86.47,79479.0,76.7405,76.776,76.6961,76.7582,79479.0
2019-12-10 11:30:00,86.47,86.5,86.26,86.35,128942.0,76.7582,76.7848,76.5718,76.6517,128942.0
2019-12-10 11:40:00,86.34,86.57,86.31,86.47,150786.0,76.6428,76.847,76.6162,76.7582,150786.0
2019-12-10 11:50:00,86.45,86.47,86.26,86.38,97931.0,76.7405,76.7582,76.5718,76.6783,97931.0
2019-12-10 12:00:00,86.38,86.49,86.38,86.43,93486.0,76.6783,76.776,76.6783,76.7227,93486.0
2019-12-10 12:10:00,86.43,86.46,86.36,86.4,85353.0,76.7227,76.7493,76.6606,76.6961,85353.0
2019-12-10 12:20:00,86.4,86.41,86.18,86.18,134031.0,76.6961,76.7049,76.5008,76.5008,134031.0
2019-12-10 12:30:00,86.19,86.31,86.18,86.27,148352.0,76.5097,76.6162,76.5008,76.5807,148352.0
2019-12-10 12:40:00,86.27,86.27,86.17,86.2,86614.0,76.5807,76.5807,76.4919,76.5185,86614.0
2019-12-10 12:50:00,86.2,86.26,86.12,86.17,144644.0,76.5185,76.5718,76.4475,76.4919,144644.0
2019-12-10 13:00:00,86.17,86.23,86.09,86.13,122823.0,76.4919,76.5452,76.4209,76.4564,122823.0
2019-12-10 13:10:00,86.14,86.28,86.13,86.25,102845.0,76.4653,76.5895,76.4564,76.5629,102845.0
2019-12-10 13:20:00,86.25,86.35,86.24,86.31,76546.0,76.5629,76.6517,76.554,76.6162,76546.0
2019-12-10 13:30:00,86.31,86.31,86.18,86.22,75452.0,76.6162,76.6162,76.5008,76.5363,75452.0
2019-12-10 13:40:00,86.22,86.23,86.12,86.12,73669.0,76.5363,76.5452,76.4475,76.4475,73669.0
2019-12-10 13:50:00,86.12,86.19,86.09,86.17,60883.0,76.4475,76.5097,76.4209,76.4919,60883.0
2019-12-10 14:00:00,86.17,86.28,86.15,86.23,55834.0,76.4919,76.5895,76.4742,76.5452,55834.0
2019-12-10 14:10:00,86.22,86.25,86.15,86.19,70629.0,76.5363,76.5629,76.4742,76.5097,70629.0
2019-12-10 14:20:00,86.18,86.19,86.1,86.12,72275.0,76.5008,76.5097,76.4298,76.4475,72275.0
2019-12-10 14:30:00,86.12,86.15,86.09,86.12,81874.0,76.4475,76.4742,76.4209,76.4475,81874.0
2019-12-10 14:40:00,86.12,86.18,86.06,86.17,68102.0,76.4475,76.5008,76.3943,76.4919,68102.0
2019-12-10 14:50:00,86.17,86.24,86.14,86.23,71751.0,76.4919,76.554,76.4653,76.5452,71751.0
2019-12-10 15:00:00,86.23,86.26,86.17,86.2,66985.0,76.5452,76.5718,76.4919,76.5185,66985.0
2019-12-10 15:10:00,86.19,86.24,86.11,86.12,108617.0,76.5097,76.554,76.4386,76.4475,108617.0
2019-12-10 15:20:00,86.12,86.16,86.07,86.07,85008.0,76.4475,76.483,76.4031,76.4031,85008.0
2019-12-10 15:30:00,86.07,86.09,85.91,86.01,212454.0,76.4031,76.4209,76.2611,76.3499,212454.0
2019-12-10 15:40:00,86.02,86.09,85.97,86.05,120950.0,76.3588,76.4209,76.3144,76.3854,120950.0
2019-12-10 15:50:00,86.05,86.08,85.98,86.06,324331.0,76.3854,76.412,76.3232,76.3943,324331.0
2019-12-11 09:30:00,86.26,86.33,85.95,86.09,222883.0,76.5718,76.6339,76.2966,76.4209,222883.0
2019-12-11 09:40:00,86.08,86.13,85.85,86.05,107509.0,76.412,76.4564,76.2078,76.3854,107509.0
2019-12-11 09:50:00,86.05,86.29,86.04,86.27,79716.0,76.3854,76.5984,76.3765,76.5807,79716.0
2019-12-11 10:00:00,86.28,86.37,86.21,86.31,77870.0,76.5895,76.6694,76.5274,76.6162,77870.0
2019-12-11 10:10:00,86.32,86.38,86.26,86.26,77516.0,76.6251,76.6783,76.5718,76.5718,77516.0
2019-12-11 10:20:00,86.26,86.3,86.21,86.26,74231.0,76.5718,76.6073,76.5274,76.5718,74231.0
2019-12-11 10:30:00,86.26,86.39,86.22,86.38,71500.0,76.5718,76.6872,76.5363,76.6783,71500.0
2019-12-11 10:40:00,86.39,86.45,86.34,86.4,86658.0,76.6872,76.7405,76.6428,76.6961,86658.0
2019-12-11 10:50:00,86.4,86.51,86.39,86.5,86842.0,76.6961,76.7937,76.6872,76.7848,86842.0
2019-12-11 11:00:00,86.49,86.51,86.41,86.48,63212.0,76.776,76.7937,76.7049,76.7671,63212.0
2019-12-11 11:10:00,86.48,86.67,86.48,86.66,83460.0,76.7671,76.9357,76.7671,76.9269,83460.0
2019-12-11 11:20:00,86.66,86.86,86.65,86.78,109911.0,76.9269,77.1044,76.918,77.0334,109911.0
2019-12-11 11:30:00,86.78,86.87,86.77,86.82,62577.0,77.0334,77.1133,77.0245,77.0689,62577.0
2019-12-11 11:40:00,86.82,86.86,86.73,86.8,63866.0,77.0689,77.1044,76.989,77.0511,63866.0
2019-12-11 11:50:00,86.8,86.84,86.71,86.73,90184.0,77.0511,77.0867,76.9713,76.989,90184.0
2019-12-11 12:00:00,86.73,86.73,86.56,86.56,63367.0,76.989,76.989,76.8381,76.8381,63367.0
2019-12-11 12:10:00,86.55,86.68,86.54,86.67,54752.0,76.8292,76.9446,76.8203,76.9357,54752.0
2019-12-11 12:20:00,86.67,86.68,86.53,86.53,48302.0,76.9357,76.9446,76.8115,76.8115,48302.0
2019-12-11 12:30:00,86.53,86.56,86.46,86.47,48515.0,76.8115,76.8381,76.7493,76.7582,48515.0
2019-12-11 12:40:00,86.47,86.51,86.45,86.48,45606.0,76.7582,76.7937,76.7405,76.7671,45606.0
2019-12-11 12:50:00,86.47,86.51,86.42,86.48,34075.0,76.7582,76.7937,76.7138,76.7671,34075.0
2019-12-11 13:00:00,86.48,86.48,86.38,86.43,43482.0,76.7671,76.7671,76.6783,76.7227,43482.0
2019-12-11 13:10:00,86.44,86.52,86.4,86.52,46240.0,76.7316,76.8026,76.6961,76.8026,46240.0
2019-12-11 13:20:00,86.52,86.56,86.44,86.56,56622.0,76.8026,76.8381,76.7316,76.8381,56622.0
2019-12-11 13:30:00,86.55,86.55,86.44,86.45,44092.0,76.8292,76.8292,76.7316,76.7405,44092.0
2019-12-11 13:40:00,86.46,86.48,86.43,86.47,34154.0,76.7493,76.7671,76.7227,76.7582,34154.0
2019-12-11 13:50:00,86.48,86.5,86.39,86.43,58322.0,76.7671,76.7848,76.6872,76.7227,58322.0
2019-12-11 14:00:00,86.39,86.56,86.35,86.53,51505.0,76.6872,76.8381,76.6517,76.8115,51505.0
2019-12-11 14:10:00,86.53,86.6,86.44,86.59,77592.0,76.8115,76.8736,76.7316,76.8647,77592.0
2019-12-11 14:20:00,86.59,86.66,86.55,86.59,88800.0,76.8647,76.9269,76.8292,76.8647,88800.0
2019-12-11 14:30:00,86.59,86.6,86.46,86.51,75934.0,76.8647,76.8736,76.7493,76.7937,75934.0
2019-12-11 14:40:00,86.52,86.58,86.44,86.52,83742.0,76.8026,76.8559,76.7316,76.8026,83742.0
2019-12-11 14:50:00,86.51,86.66,86.5,86.63,71390.0,76.7937,76.9269,76.7848,76.9002,71390.0
2019-12-11 15:00:00,86.64,86.68,86.57,86.64,102027.0,76.9091,76.9446,76.847,76.9091,102027.0
2019-12-11 15:10:00,86.65,86.67,86.42,86.42,110968.0,76.918,76.9357,76.7138,76.7138,110968.0
2019-12-11 15:20:00,86.43,86.57,86.42,86.53,91044.0,76.7227,76.847,76.7138,76.8115,91044.0
2019-12-11 15:30:00,86.54,86.57,86.39,86.42,119343.0,76.8203,76.847,76.6872,76.7138,119343.0
2019-12-11 15:40:00,86.42,86.51,86.4,86.44,139034.0,76.7138,76.7937,76.6961,76.7316,139034.0
2019-12-11 15:50:00,86.45,86.67,86.45,86.59,375789.0,76.7405,76.9357,76.7405,76.8647,375789.0
2019-12-12 09:30:00,88.0,88.52,87.54,88.47,996385.0,78.1164,78.578,77.708,78.5336,996385.0
2019-12-12 09:40:00,88.47,88.53,88.17,88.27,448185.0,78.5336,78.5868,78.2673,78.356,448185.0
2019-12-12 09:50:00,88.29,88.58,88.24,88.58,379105.0,78.3738,78.6312,78.3294,78.6312,379105.0
2019-12-12 10:00:00,88.58,88.83,88.53,88.65,424836.0,78.6312,78.8531,78.5868,78.6934,424836.0
2019-12-12 10:10:00,88.66,88.89,88.66,88.81,395264.0,78.7022,78.9064,78.7022,78.8354,395264.0
2019-12-12 10:20:00,88.81,88.86,88.66,88.84,150224.0,78.8354,78.8798,78.7022,78.862,150224.0
2019-12-12 10:30:00,88.85,88.86,88.59,88.61,213992.0,78.8709,78.8798,78.6401,78.6579,213992.0
2019-12-12 10:40:00,88.62,88.67,88.4,88.49,204271.0,78.6667,78.7111,78.4714,78.5513,204271.0
2019-12-12 10:50:00,88.49,88.62,88.42,88.59,132946.0,78.5513,78.6667,78.4892,78.6401,132946.0
2019-12-12 11:00:00,88.58,88.62,88.41,88.42,137542.0,78.6312,78.6667,78.4803,78.4892,137542.0
2019-12-12 11:10:00,88.42,88.49,88.35,88.43,159685.0,78.4892,78.5513,78.4271,78.4981,159685.0
2019-12-12 11:20:00,88.43,88.46,88.18,88.18,223204.0,78.4981,78.5247,78.2762,78.2762,223204.0
2019-12-12 11:30:00,88.17,88.37,88.16,88.28,149528.0,78.2673,78.4448,78.2584,78.3649,149528.0
2019-12-12 11:40:00,88.29,88.31,88.17,88.28,132188.0,78.3738,78.3916,78.2673,78.3649,132188.0
2019-12-12 11:50:00,88.28,88.38,88.17,88.36,252460.0,78.3649,78.4537,78.2673,78.4359,252460.0
2019-12-12 12:00:00,88.35,88.38,88.26,88.28,180785.0,78.4271,78.4537,78.3472,78.3649,180785.0
2019-12-12 12:10:00,88.27,88.28,88.05,88.09,116406.0,78.356,78.3649,78.1608,78.1963,116406.0
2019-12-12 12:20:00,88.09,88.15,87.96,87.98,156870.0,78.1963,78.2495,78.0809,78.0986,156870.0
2019-12-12 12:30:00,87.98,88.07,87.9,88.07,132280.0,78.0986,78.1785,78.0276,78.1785,132280.0
2019-12-12 12:40:00,88.08,88.16,88.03,88.08,92210.0,78.1874,78.2584,78.143,78.1874,92210.0
2019-12-12 12:50:00,88.08,88.1,88.0,88.03,60056.0,78.1874,78.2051,78.1164,78.143,60056.0
2019-12-12 13:00:00,88.02,88.22,88.01,88.12,140825.0,78.1341,78.3117,78.1252,78.2229,140825.0
2019-12-12 13:10:00,88.12,88.32,88.11,88.31,135755.0,78.2229,78.4004,78.214,78.3916,135755.0
2019-12-12 13:20:00,88.32,88.33,88.25,88.29,166605.0,78.4004,78.4093,78.3383,78.3738,166605.0
2019-12-12 13:30:00,88.29,88.29,88.19,88.22,107749.0,78.3738,78.3738,78.285,78.3117,107749.0
2019-12-12 13:40:00,88.23,88.23,88.11,88.19,96271.0,78.3205,78.3205,78.214,78.285,96271.0
2019-12-12 13:50:00,88.19,88.25,88.15,88.23,98023.0,78.285,78.3383,78.2495,78.3205,98023.0
2019-12-12 14:00:00,88.21,88.23,88.12,88.17,99427.0,78.3028,78.3205,78.2229,78.2673,99427.0
2019-12-12 14:10:00,88.17,88.25,88.13,88.19,96604.0,78.2673,78.3383,78.2318,78.285,96604.0
2019-12-12 14:20:00,88.2,88.29,88.14,88.28,106876.0,78.2939,78.3738,78.2406,78.3649,106876.0
2019-12-12 14:30:00,88.27,88.56,88.25,88.34,255480.0,78.356,78.6135,78.3383,78.4182,255480.0
2019-12-12 14:40:00,88.35,88.42,88.24,88.27,97234.0,78.4271,78.4892,78.3294,78.356,97234.0
2019-12-12 14:50:00,88.28,88.36,88.2,88.3,120784.0,78.3649,78.4359,78.2939,78.3827,120784.0
2019-12-12 15:00:00,88.31,88.41,88.29,88.35,114970.0,78.3916,78.4803,78.3738,78.4271,114970.0
2019-12-12 15:10:00,88.35,88.38,88.29,88.37,155816.0,78.4271,78.4537,78.3738,78.4448,155816.0
2019-12-12 15:20:00,88.36,88.44,88.34,88.43,151141.0,78.4359,78.507,78.4182,78.4981,151141.0
2019-12-12 15:30:00,88.44,88.44,88.17,88.3,293788.0,78.507,78.507,78.2673,78.3827,293788.0
2019-12-12 15:40:00,88.29,88.41,88.29,88.35,302156.0,78.3738,78.4803,78.3738,78.4271,302156.0
2019-12-12 15:50:00,88.36,88.43,88.21,88.22,469735.0,78.4359,78.4981,78.3028,78.3117,469735.0
2019-12-13 09:30:00,88.09,88.21,87.58,87.79,482519.0,78.1963,78.3028,77.7435,77.93,482519.0
2019-12-13 09:40:00,87.78,87.98,87.66,87.81,134199.0,77.9211,78.0986,77.8146,77.9477,134199.0
2019-12-13 09:50:00,87.82,87.98,87.8,87.88,97219.0,77.9566,78.0986,77.9388,78.0098,97219.0
2019-12-13 10:00:00,87.88,88.33,87.83,88.2,182984.0,78.0098,78.4093,77.9655,78.2939,182984.0
2019-12-13 10:10:00,88.2,88.33,88.03,88.19,192883.0,78.2939,78.4093,78.143,78.285,192883.0
2019-12-13 10:20:00,88.2,88.33,88.15,88.16,147964.0,78.2939,78.4093,78.2495,78.2584,147964.0
2019-12-13 10:30:00,88.15,88.23,88.02,88.09,179274.0,78.2495,78.3205,78.1341,78.1963,179274.0
2019-12-13 10:40:00,88.08,88.39,88.08,88.25,126309.0,78.1874,78.4626,78.1874,78.3383,126309.0
2019-12-13 10:50:00,88.25,88.26,88.06,88.07,128020.0,78.3383,78.3472,78.1696,78.1785,128020.0
2019-12-13 11:00:00,88.07,88.12,88.03,88.1,122331.0,78.1785,78.2229,78.143,78.2051,122331.0
2019-12-13 11:10:00,88.1,88.17,88.0,88.06,123924.0,78.2051,78.2673,78.1164,78.1696,123924.0
2019-12-13 11:20:00,88.05,88.09,87.91,87.95,215237.0,78.1608,78.1963,78.0365,78.072,215237.0
2019-12-13 11:30:00,87.95,88.09,87.93,88.01,92462.0,78.072,78.1963,78.0542,78.1252,92462.0
2019-12-13 11:40:00,88.01,88.14,87.97,88.13,118604.0,78.1252,78.2406,78.0897,78.2318,118604.0
2019-12-13 11:50:00,88.13,88.22,88.1,88.19,72898.0,78.2318,78.3117,78.2051,78.285,72898.0
2019-12-13 12:00:00,88.19,88.37,88.19,88.33,178839.0,78.285,78.4448,78.285,78.4093,178839.0
2019-12-13 12:10:00,88.33,88.36,88.22,88.3,144043.0,78.4093,78.4359,78.3117,78.3827,144043.0
2019-12-13 12:20:00,88.31,88.49,88.3,88.48,102254.0,78.3916,78.5513,78.3827,78.5425,102254.0
2019-12-13 12:30:00,88.48,88.49,88.36,88.47,72391.0,78.5425,78.5513,78.4359,78.5336,72391.0
2019-12-13 12:40:00,88.47,88.52,88.44,88.45,98976.0,78.5336,78.578,78.507,78.5158,98976.0
2019-12-13 12:50:00,88.45,88.56,88.42,88.54,76849.0,78.5158,78.6135,78.4892,78.5957,76849.0
2019-12-13 13:00:00,88.55,88.58,88.48,88.5,80271.0,78.6046,78.6312,78.5425,78.5602,80271.0
2019-12-13 13:10:00,88.49,88.49,88.42,88.44,112522.0,78.5513,78.5513,78.4892,78.507,112522.0
2019-12-13 13:20:00,88.44,88.51,88.43,88.46,53401.0,78.507,78.5691,78.4981,78.5247,53401.0
2019-12-13 13:30:00,88.46,88.54,88.46,88.48,73701.0,78.5247,78.5957,78.5247,78.5425,73701.0
2019-12-13 13:40:00,88.49,88.5,88.41,88.5,62075.0,78.5513,78.5602,78.4803,78.5602,62075.0
2019-12-13 13:50:00,88.49,88.53,88.44,88.52,77391.0,78.5513,78.5868,78.507,78.578,77391.0
2019-12-13 14:00:00,88.52,88.56,88.46,88.56,85642.0,78.578,78.6135,78.5247,78.6135,85642.0
2019-12-13 14:10:00,88.56,88.58,88.51,88.58,69947.0,78.6135,78.6312,78.5691,78.6312,69947.0
2019-12-13 14:20:00,88.59,88.6,88.54,88.56,167127.0,78.6401,78.649,78.5957,78.6135,167127.0
2019-12-13 14:30:00,88.56,88.56,88.47,88.53,82416.0,78.6135,78.6135,78.5336,78.5868,82416.0
2019-12-13 14:40:00,88.53,88.58,88.48,88.56,97174.0,78.5868,78.6312,78.5425,78.6135,97174.0
2019-12-13 14:50:00,88.56,88.71,88.54,88.7,166262.0,78.6135,78.7466,78.5957,78.7377,166262.0
2019-12-13 15:00:00,88.7,88.79,88.65,88.66,131405.0,78.7377,78.8176,78.6934,78.7022,131405.0
2019-12-13 15:10:00,88.67,88.77,88.65,88.67,100997.0,78.7111,78.7999,78.6934,78.7111,100997.0
2019-12-13 15:20:00,88.68,88.68,88.58,88.63,62207.0,78.72,78.72,78.6312,78.6756,62207.0
2019-12-13 15:30:00,88.63,88.7,88.54,88.7,154365.0,78.6756,78.7377,78.5957,78.7377,154365.0
2019-12-13 15:40:00,88.7,88.73,88.65,88.65,102444.0,78.7377,78.7644,78.6934,78.6934,102444.0
2019-12-13 15:50:00,88.66,88.77,88.62,88.69,429439.0,78.7022,78.7999,78.6667,78.7289,429439.0
2019-12-16 09:30:00,89.21,89.3,88.71,88.73,333305.0,79.1905,79.2704,78.7466,78.7644,333305.0
2019-12-16 09:40:00,88.75,88.96,88.65,88.92,142414.0,78.7821,78.9685,78.6934,78.933,142414.0
2019-12-16 09:50:00,88.93,88.99,88.76,88.86,133082.0,78.9419,78.9952,78.791,78.8798,133082.0
2019-12-16 10:00:00,88.86,88.87,88.66,88.7,105919.0,78.8798,78.8887,78.7022,78.7377,105919.0
2019-12-16 10:10:00,88.7,88.74,88.58,88.63,139656.0,78.7377,78.7733,78.6312,78.6756,139656.0
2019-12-16 10:20:00,88.64,88.88,88.62,88.81,93434.0,78.6845,78.8975,78.6667,78.8354,93434.0
2019-12-16 10:30:00,88.82,88.87,88.75,88.77,67101.0,78.8443,78.8887,78.7821,78.7999,67101.0
2019-12-16 10:40:00,88.77,88.87,88.75,88.8,74857.0,78.7999,78.8887,78.7821,78.8265,74857.0
2019-12-16 10:50:00,88.8,88.82,88.71,88.76,96032.0,78.8265,78.8443,78.7466,78.791,96032.0
2019-12-16 11:00:00,88.77,88.79,88.67,88.68,53636.0,78.7999,78.8176,78.7111,78.72,53636.0
2019-12-16 11:10:00,88.68,88.69,88.56,88.58,86736.0,78.72,78.7289,78.6135,78.6312,86736.0
2019-12-16 11:20:00,88.57,88.58,88.47,88.47,93032.0,78.6224,78.6312,78.5336,78.5336,93032.0
2019-12-16 11:30:00,88.47,88.57,88.43,88.56,92341.0,78.5336,78.6224,78.4981,78.6135,92341.0
2019-12-16 11:40:00,88.56,88.6,88.48,88.51,81728.0,78.6135,78.649,78.5425,78.5691,81728.0
2019-12-16 11:50:00,88.51,88.76,88.49,88.71,76180.0,78.5691,78.791,78.5513,78.7466,76180.0
2019-12-16 12:00:00,88.7,88.78,88.69,88.71,55542.0,78.7377,78.8088,78.7289,78.7466,55542.0
2019-12-16 12:10:00,88.71,88.75,88.65,88.75,70637.0,78.7466,78.7821,78.6934,78.7821,70637.0
2019-12-16 12:20:00,88.75,88.81,88.73,88.77,85892.0,78.7821,78.8354,78.7644,78.7999,85892.0
2019-12-16 12:30:00,88.77,88.86,88.76,88.85,62333.0,78.7999,78.8798,78.791,78.8709,62333.0
2019-12-16 12:40:00,88.84,88.85,88.77,88.81,55958.0,78.862,78.8709,78.7999,78.8354,55958.0
2019-12-16 12:50:00,88.8,88.83,88.76,88.82,55298.0,78.8265,78.8531,78.791,78.8443,55298.0
2019-12-16 13:00:00,88.83,88.85,88.77,88.83,45365.0,78.8531,78.8709,78.7999,78.8531,45365.0
2019-12-16 13:10:00,88.83,88.89,88.79,88.86,59943.0,78.8531,78.9064,78.8176,78.8798,59943.0
2019-12-16 13:20:00,88.86,88.88,88.81,88.88,51821.0,78.8798,78.8975,78.8354,78.8975,51821.0
2019-12-16 13:30:00,88.88,88.95,88.87,88.9,55857.0,78.8975,78.9597,78.8887,78.9153,55857.0
2019-12-16 13:40:00,88.91,88.95,88.86,88.93,83846.0,78.9242,78.9597,78.8798,78.9419,83846.0
2019-12-16 13:50:00,88.93,88.99,88.91,88.97,58168.0,78.9419,78.9952,78.9242,78.9774,58168.0
2019-12-16 14:00:00,88.97,89.0,88.89,88.89,114901.0,78.9774,79.0041,78.9064,78.9064,114901.0
2019-12-16 14:10:00,88.89,88.99,88.88,88.9,68155.0,78.9064,78.9952,78.8975,78.9153,68155.0
2019-12-16 14:20:00,88.91,88.95,88.89,88.95,48195.0,78.9242,78.9597,78.9064,78.9597,48195.0
2019-12-16 14:30:00,88.94,88.96,88.91,88.95,69745.0,78.9508,78.9685,78.9242,78.9597,69745.0
2019-12-16 14:40:00,88.95,89.04,88.95,89.01,68618.0,78.9597,79.0396,78.9597,79.0129,68618.0
2019-12-16 14:50:00,89.0,89.04,88.95,88.97,93363.0,79.0041,79.0396,78.9597,78.9774,93363.0
2019-12-16 15:00:00,88.97,89.0,88.95,88.99,103971.0,78.9774,79.0041,78.9597,78.9952,103971.0
2019-12-16 15:10:00,89.0,89.02,88.91,88.97,153560.0,79.0041,79.0218,78.9242,78.9774,153560.0
2019-12-16 15:20:00,88.96,89.0,88.91,89.0,102103.0,78.9685,79.0041,78.9242,79.0041,102103.0
2019-12-16 15:30:00,89.0,89.03,88.95,89.02,114337.0,79.0041,79.0307,78.9597,79.0218,114337.0
2019-12-16 15:40:00,89.02,89.02,88.86,88.92,121174.0,79.0218,79.0218,78.8798,78.933,121174.0
2019-12-16 15:50:00,88.93,88.94,88.74,88.76,501910.0,78.9419,78.9508,78.7733,78.791,501910.0
2019-12-17 09:30:00,88.85,88.97,88.51,88.88,277515.0,78.8709,78.9774,78.5691,78.8975,277515.0
2019-12-17 09:40:00,88.88,88.88,88.48,88.5,226392.0,78.8975,78.8975,78.5425,78.5602,226392.0
2019-12-17 09:50:00,88.49,88.54,88.22,88.34,196253.0,78.5513,78.5957,78.3117,78.4182,196253.0
2019-12-17 10:00:00,88.34,88.52,88.24,88.42,175780.0,78.4182,78.578,78.3294,78.4892,175780.0
2019-12-17 10:10:00,88.43,88.62,88.41,88.54,130049.0,78.4981,78.6667,78.4803,78.5957,130049.0
2019-12-17 10:20:00,88.53,88.55,88.36,88.53,100409.0,78.5868,78.6046,78.4359,78.5868,100409.0
2019-12-17 10:30:00,88.52,88.64,88.46,88.6,140130.0,78.578,78.6845,78.5247,78.649,140130.0
2019-12-17 10:40:00,88.6,88.62,88.4,88.55,100152.0,78.649,78.6667,78.4714,78.6046,100152.0
2019-12-17 10:50:00,88.55,88.55,88.42,88.43,78464.0,78.6046,78.6046,78.4892,78.4981,78464.0
2019-12-17 11:00:00,88.43,88.46,88.34,88.39,79752.0,78.4981,78.5247,78.4182,78.4626,79752.0
2019-12-17 11:10:00,88.39,88.43,88.35,88.39,89958.0,78.4626,78.4981,78.4271,78.4626,89958.0
2019-12-17 11:20:00,88.4,88.42,88.2,88.31,126723.0,78.4714,78.4892,78.2939,78.3916,126723.0
2019-12-17 11:30:00,88.32,88.36,88.23,88.29,90916.0,78.4004,78.4359,78.3205,78.3738,90916.0
2019-12-17 11:40:00,88.29,88.33,88.2,88.28,94390.0,78.3738,78.4093,78.2939,78.3649,94390.0
2019-12-17 11:50:00,88.28,88.34,88.05,88.05,108931.0,78.3649,78.4182,78.1608,78.1608,108931.0
2019-12-17 12:00:00,88.05,88.15,87.9,87.9,173963.0,78.1608,78.2495,78.0276,78.0276,173963.0
2019-12-17 12:10:00,87.9,87.97,87.84,87.91,207910.0,78.0276,78.0897,77.9743,78.0365,207910.0
2019-12-17 12:20:00,87.91,87.91,87.76,87.81,163096.0,78.0365,78.0365,77.9033,77.9477,163096.0
2019-12-17 12:30:00,87.81,87.82,87.73,87.77,130211.0,77.9477,77.9566,77.8767,77.9122,130211.0
2019-12-17 12:40:00,87.77,87.82,87.66,87.81,130611.0,77.9122,77.9566,77.8146,77.9477,130611.0
2019-12-17 12:50:00,87.81,87.87,87.77,87.81,89404.0,77.9477,78.001,77.9122,77.9477,89404.0
2019-12-17 13:00:00,87.83,87.83,87.71,87.78,93923.0,77.9655,77.9655,77.8589,77.9211,93923.0
2019-12-17 13:10:00,87.77,87.79,87.63,87.64,79006.0,77.9122,77.93,77.7879,77.7968,79006.0
2019-12-17 13:20:00,87.63,87.65,87.49,87.5,151981.0,77.7879,77.8057,77.6636,77.6725,151981.0
2019-12-17 13:30:00,87.5,87.6,87.47,87.6,91620.0,77.6725,77.7613,77.6459,77.7613,91620.0
2019-12-17 13:40:00,87.59,87.7,87.59,87.64,95296.0,77.7524,77.8501,77.7524,77.7968,95296.0
2019-12-17 13:50:00,87.64,87.69,87.6,87.69,65261.0,77.7968,77.8412,77.7613,77.8412,65261.0
2019-12-17 14:00:00,87.7,87.72,87.65,87.71,90097.0,77.8501,77.8678,77.8057,77.8589,90097.0
2019-12-17 14:10:00,87.72,87.83,87.7,87.81,76412.0,77.8678,77.9655,77.8501,77.9477,76412.0
2019-12-17 14:20:00,87.81,87.83,87.73,87.79,114003.0,77.9477,77.9655,77.8767,77.93,114003.0
2019-12-17 14:30:00,87.79,87.83,87.73,87.73,63749.0,77.93,77.9655,77.8767,77.8767,63749.0
2019-12-17 14:40:00,87.74,87.81,87.68,87.79,153157.0,77.8856,77.9477,77.8323,77.93,153157.0
2019-12-17 14:50:00,87.8,87.96,87.74,87.95,160315.0,77.9388,78.0809,77.8856,78.072,160315.0
2019-12-17 15:00:00,87.95,87.97,87.87,87.91,147443.0,78.072,78.0897,78.001,78.0365,147443.0
2019-12-17 15:10:00,87.91,87.92,87.84,87.88,91590.0,78.0365,78.0454,77.9743,78.0098,91590.0
2019-12-17 15:20:00,87.88,87.93,87.87,87.88,106503.0,78.0098,78.0542,78.001,78.0098,106503.0
2019-12-17 15:30:00,87.88,88.04,87.87,88.02,147646.0,78.0098,78.1519,78.001,78.1341,147646.0
2019-12-17 15:40:00,88.02,88.03,87.95,87.97,159161.0,78.1341,78.143,78.072,78.0897,159161.0
2019-12-17 15:50:00,87.97,88.15,87.97,88.15,607698.0,78.0897,78.2495,78.0897,78.2495,607698.0
2019-12-18 09:30:00,88.39,88.7,88.2,88.65,353013.0,78.4626,78.7377,78.2939,78.6934,353013.0
2019-12-18 09:40:00,88.66,88.85,88.21,88.27,235089.0,78.7022,78.8709,78.3028,78.356,235089.0
2019-12-18 09:50:00,88.28,88.36,88.2,88.36,130181.0,78.3649,78.4359,78.2939,78.4359,130181.0
2019-12-18 10:00:00,88.34,88.34,87.95,87.98,109672.0,78.4182,78.4182,78.072,78.0986,109672.0
2019-12-18 10:10:00,87.98,87.99,87.81,87.94,115563.0,78.0986,78.1075,77.9477,78.0631,115563.0
2019-12-18 10:20:00,87.94,88.03,87.83,88.03,78381.0,78.0631,78.143,77.9655,78.143,78381.0
2019-12-18 10:30:00,88.02,88.21,87.96,88.21,113167.0,78.1341,78.3028,78.0809,78.3028,113167.0
2019-12-18 10:40:00,88.21,88.23,88.05,88.08,85385.0,78.3028,78.3205,78.1608,78.1874,85385.0
2019-12-18 10:50:00,88.07,88.13,87.95,87.95,78006.0,78.1785,78.2318,78.072,78.072,78006.0
2019-12-18 11:00:00,87.95,87.98,87.87,87.89,68596.0,78.072,78.0986,78.001,78.0187,68596.0
2019-12-18 11:10:00,87.88,88.01,87.82,87.98,83734.0,78.0098,78.1252,77.9566,78.0986,83734.0
2019-12-18 11:20:00,87.98,88.08,87.96,88.04,72788.0,78.0986,78.1874,78.0809,78.1519,72788.0
2019-12-18 11:30:00,88.03,88.05,87.94,88.02,88943.0,78.143,78.1608,78.0631,78.1341,88943.0
2019-12-18 11:40:00,88.04,88.16,88.03,88.14,79853.0,78.1519,78.2584,78.143,78.2406,79853.0
2019-12-18 11:50:00,88.13,88.22,88.07,88.17,87633.0,78.2318,78.3117,78.1785,78.2673,87633.0
2019-12-18 12:00:00,88.19,88.27,88.18,88.19,79434.0,78.285,78.356,78.2762,78.285,79434.0
2019-12-18 12:10:00,88.18,88.26,88.14,88.21,61625.0,78.2762,78.3472,78.2406,78.3028,61625.0
2019-12-18 12:20:00,88.2,88.21,88.13,88.14,53923.0,78.2939,78.3028,78.2318,78.2406,53923.0
2019-12-18 12:30:00,88.14,88.16,88.09,88.11,62330.0,78.2406,78.2584,78.1963,78.214,62330.0
2019-12-18 12:40:00,88.12,88.2,88.12,88.19,52013.0,78.2229,78.2939,78.2229,78.285,52013.0
2019-12-18 12:50:00,88.19,88.19,88.1,88.11,68869.0,78.285,78.285,78.2051,78.214,68869.0
2019-12-18 13:00:00,88.1,88.18,88.07,88.17,52487.0,78.2051,78.2762,78.1785,78.2673,52487.0
2019-12-18 13:10:00,88.17,88.18,88.1,88.15,44307.0,78.2673,78.2762,78.2051,78.2495,44307.0
2019-12-18 13:20:00,88.15,88.15,87.97,87.97,93142.0,78.2495,78.2495,78.0897,78.0897,93142.0
2019-12-18 13:30:00,87.97,88.03,87.95,87.97,57378.0,78.0897,78.143,78.072,78.0897,57378.0
2019-12-18 13:40:00,87.98,88.06,87.98,88.03,47479.0,78.0986,78.1696,78.0986,78.143,47479.0
2019-12-18 13:50:00,88.03,88.03,87.94,87.95,49546.0,78.143,78.143,78.0631,78.072,49546.0
2019-12-18 14:00:00,87.96,87.98,87.89,87.97,59547.0,78.0809,78.0986,78.0187,78.0897,59547.0
2019-12-18 14:10:00,87.97,88.01,87.95,87.99,58832.0,78.0897,78.1252,78.072,78.1075,58832.0
2019-12-18 14:20:00,87.98,88.0,87.93,87.99,53789.0,78.0986,78.1164,78.0542,78.1075,53789.0
2019-12-18 14:30:00,88.0,88.04,87.98,88.03,41978.0,78.1164,78.1519,78.0986,78.143,41978.0
2019-12-18 14:40:00,88.04,88.05,87.98,88.01,47046.0,78.1519,78.1608,78.0986,78.1252,47046.0
2019-12-18 14:50:00,88.0,88.13,87.98,88.11,132505.0,78.1164,78.2318,78.0986,78.214,132505.0
2019-12-18 15:00:00,88.1,88.22,88.1,88.22,86868.0,78.2051,78.3117,78.2051,78.3117,86868.0
2019-12-18 15:10:00,88.22,88.24,88.18,88.22,98825.0,78.3117,78.3294,78.2762,78.3117,98825.0
2019-12-18 15:20:00,88.21,88.22,88.11,88.2,77374.0,78.3028,78.3117,78.214,78.2939,77374.0
2019-12-18 15:30:00,88.2,88.21,88.09,88.18,85290.0,78.2939,78.3028,78.1963,78.2762,85290.0
2019-12-18 15:40:00,88.17,88.2,88.09,88.13,114252.0,78.2673,78.2939,78.1963,78.2318,114252.0
2019-12-18 15:50:00,88.11,88.12,87.97,87.99,493943.0,78.214,78.2229,78.0897,78.1075,493943.0
2019-12-19 09:30:00,87.81,88.14,87.58,88.04,290644.0,77.9477,78.2406,77.7435,78.1519,290644.0
2019-12-19 09:40:00,88.06,88.13,87.97,87.98,124761.0,78.1696,78.2318,78.0897,78.0986,124761.0
2019-12-19 09:50:00,87.99,88.01,87.87,87.89,138801.0,78.1075,78.1252,78.001,78.0187,138801.0
2019-12-19 10:00:00,87.9,88.04,87.86,87.91,93535.0,78.0276,78.1519,77.9921,78.0365,93535.0
2019-12-19 10:10:00,87.92,87.92,87.8,87.82,113739.0,78.0454,78.0454,77.9388,77.9566,113739.0
2019-12-19 10:20:00,87.81,88.07,87.81,88.05,104122.0,77.9477,78.1785,77.9477,78.1608,104122.0
2019-12-19 10:30:00,88.06,88.11,87.97,87.97,81137.0,78.1696,78.214,78.0897,78.0897,81137.0
2019-12-19 10:40:00,87.98,88.1,87.94,88.09,117742.0,78.0986,78.2051,78.0631,78.1963,117742.0
2019-12-19 10:50:00,88.09,88.15,88.04,88.05,75843.0,78.1963,78.2495,78.1519,78.1608,75843.0
2019-12-19 11:00:00,88.05,88.11,87.97,88.06,61002.0,78.1608,78.214,78.0897,78.1696,61002.0
2019-12-19 11:10:00,88.06,88.16,88.03,88.1,77186.0,78.1696,78.2584,78.143,78.2051,77186.0
2019-12-19 11:20:00,88.1,88.26,88.1,88.25,71057.0,78.2051,78.3472,78.2051,78.3383,71057.0
2019-12-19 11:30:00,88.25,88.33,88.24,88.29,73791.0,78.3383,78.4093,78.3294,78.3738,73791.0
2019-12-19 11:40:00,88.3,88.38,88.25,88.37,53971.0,78.3827,78.4537,78.3383,78.4448,53971.0
2019-12-19 11:50:00,88.37,88.49,88.37,88.49,89085.0,78.4448,78.5513,78.4448,78.5513,89085.0
2019-12-19 12:00:00,88.49,88.59,88.4,88.48,99402.0,78.5513,78.6401,78.4714,78.5425,99402.0
2019-12-19 12:10:00,88.48,88.5,88.39,88.46,60864.0,78.5425,78.5602,78.4626,78.5247,60864.0
2019-12-19 12:20:00,88.46,88.46,88.39,88.4,53316.0,78.5247,78.5247,78.4626,78.4714,53316.0
2019-12-19 12:30:00,88.4,88.43,88.35,88.37,50488.0,78.4714,78.4981,78.4271,78.4448,50488.0
2019-12-19 12:40:00,88.37,88.41,88.35,88.39,41998.0,78.4448,78.4803,78.4271,78.4626,41998.0
2019-12-19 12:50:00,88.39,88.44,88.36,88.37,41230.0,78.4626,78.507,78.4359,78.4448,41230.0
2019-12-19 13:00:00,88.37,88.42,88.37,88.38,52233.0,78.4448,78.4892,78.4448,78.4537,52233.0
2019-12-19 13:10:00,88.39,88.49,88.38,88.48,56089.0,78.4626,78.5513,78.4537,78.5425,56089.0
2019-12-19 13:20:00,88.48,88.5,88.44,88.45,93965.0,78.5425,78.5602,78.507,78.5158,93965.0
2019-12-19 13:30:00,88.45,88.49,88.45,88.48,48262.0,78.5158,78.5513,78.5158,78.5425,48262.0
2019-12-19 13:40:00,88.48,88.49,88.42,88.43,50911.0,78.5425,78.5513,78.4892,78.4981,50911.0
2019-12-19 13:50:00,88.45,88.46,88.43,88.45,35196.0,78.5158,78.5247,78.4981,78.5158,35196.0
2019-12-19 14:00:00,88.45,88.51,88.43,88.45,53348.0,78.5158,78.5691,78.4981,78.5158,53348.0
2019-12-19 14:10:00,88.45,88.54,88.45,88.51,44567.0,78.5158,78.5957,78.5158,78.5691,44567.0
2019-12-19 14:20:00,88.51,88.51,88.43,88.43,41496.0,78.5691,78.5691,78.4981,78.4981,41496.0
2019-12-19 14:30:00,88.43,88.53,88.43,88.5,52599.0,78.4981,78.5868,78.4981,78.5602,52599.0
2019-12-19 14:40:00,88.5,88.5,88.44,88.5,51402.0,78.5602,78.5602,78.507,78.5602,51402.0
2019-12-19 14:50:00,88.49,88.52,88.48,88.5,45079.0,78.5513,78.578,78.5425,78.5602,45079.0
2019-12-19 15:00:00,88.51,88.53,88.49,88.5,77696.0,78.5691,78.5868,78.5513,78.5602,77696.0
2019-12-19 15:10:00,88.52,88.52,88.48,88.51,74403.0,78.578,78.578,78.5425,78.5691,74403.0
2019-12-19 15:20:00,88.51,88.54,88.5,88.51,76900.0,78.5691,78.5957,78.5602,78.5691,76900.0
2019-12-19 15:30:00,88.5,88.53,88.45,88.48,148043.0,78.5602,78.5868,78.5158,78.5425,148043.0
2019-12-19 15:40:00,88.48,88.52,88.45,88.48,134111.0,78.5425,78.578,78.5158,78.5425,134111.0
2019-12-19 15:50:00,88.47,88.55,88.45,88.49,480289.0,78.5336,78.6046,78.5158,78.5513,480289.0
2019-12-20 09:30:00,88.88,89.0,88.34,88.47,1821869.0,78.8975,79.0041,78.4182,78.5336,1821869.0
2019-12-20 09:40:00,88.47,88.49,88.27,88.35,129662.0,78.5336,78.5513,78.356,78.4271,129662.0
2019-12-20 09:50:00,88.35,88.56,88.34,88.4,102081.0,78.4271,78.6135,78.4182,78.4714,102081.0
2019-12-20 10:00:00,88.4,88.43,88.25,88.27,189070.0,78.4714,78.4981,78.3383,78.356,189070.0
2019-12-20 10:10:00,88.27,88.36,88.2,88.31,71356.0,78.356,78.4359,78.2939,78.3916,71356.0
2019-12-20 10:20:00,88.31,88.4,88.25,88.38,73773.0,78.3916,78.4714,78.3383,78.4537,73773.0
2019-12-20 10:30:00,88.39,88.4,88.21,88.26,114503.0,78.4626,78.4714,78.3028,78.3472,114503.0
2019-12-20 10:40:00,88.27,88.27,88.13,88.16,90599.0,78.356,78.356,78.2318,78.2584,90599.0
2019-12-20 10:50:00,88.16,88.2,88.13,88.17,65592.0,78.2584,78.2939,78.2318,78.2673,65592.0
2019-12-20 11:00:00,88.16,88.2,88.08,88.17,74753.0,78.2584,78.2939,78.1874,78.2673,74753.0
2019-12-20 11:10:00,88.17,88.2,88.12,88.16,65593.0,78.2673,78.2939,78.2229,78.2584,65593.0
2019-12-20 11:20:00,88.16,88.17,88.05,88.08,73508.0,78.2584,78.2673,78.1608,78.1874,73508.0
2019-12-20 11:30:00,88.08,88.1,88.0,88.02,142924.0,78.1874,78.2051,78.1164,78.1341,142924.0
2019-12-20 11:40:00,88.02,88.13,88.0,88.07,106287.0,78.1341,78.2318,78.1164,78.1785,106287.0
2019-12-20 11:50:00,88.06,88.08,88.01,88.01,67730.0,78.1696,78.1874,78.1252,78.1252,67730.0
2019-12-20 12:00:00,88.01,88.06,87.96,88.03,139687.0,78.1252,78.1696,78.0809,78.143,139687.0
2019-12-20 12:10:00,88.02,88.08,87.95,88.01,225651.0,78.1341,78.1874,78.072,78.1252,225651.0
2019-12-20 12:20:00,88.02,88.06,87.98,88.02,123619.0,78.1341,78.1696,78.0986,78.1341,123619.0
2019-12-20 12:30:00,88.03,88.14,88.02,88.06,171171.0,78.143,78.2406,78.1341,78.1696,171171.0
2019-12-20 12:40:00,88.06,88.14,88.05,88.13,98876.0,78.1696,78.2406,78.1608,78.2318,98876.0
2019-12-20 12:50:00,88.14,88.14,88.04,88.04,75508.0,78.2406,78.2406,78.1519,78.1519,75508.0
2019-12-20 13:00:00,88.04,88.16,88.02,88.11,120174.0,78.1519,78.2584,78.1341,78.214,120174.0
2019-12-20 13:10:00,88.1,88.14,88.05,88.09,78405.0,78.2051,78.2406,78.1608,78.1963,78405.0
2019-12-20 13:20:00,88.09,88.09,88.0,88.06,119169.0,78.1963,78.1963,78.1164,78.1696,119169.0
2019-12-20 13:30:00,88.06,88.11,87.99,88.0,77972.0,78.1696,78.214,78.1075,78.1164,77972.0
2019-12-20 13:40:00,88.0,88.04,87.97,88.03,49419.0,78.1164,78.1519,78.0897,78.143,49419.0
2019-12-20 13:50:00,88.03,88.05,87.96,88.0,79302.0,78.143,78.1608,78.0809,78.1164,79302.0
2019-12-20 14:00:00,88.0,88.06,87.89,88.03,100906.0,78.1164,78.1696,78.0187,78.143,100906.0
2019-12-20 14:10:00,88.03,88.05,87.96,88.02,56787.0,78.143,78.1608,78.0809,78.1341,56787.0
2019-12-20 14:20:00,88.03,88.12,88.02,88.12,47366.0,78.143,78.2229,78.1341,78.2229,47366.0
2019-12-20 14:30:00,88.12,88.17,88.1,88.14,59478.0,78.2229,78.2673,78.2051,78.2406,59478.0
2019-12-20 14:40:00,88.14,88.16,88.07,88.12,72980.0,78.2406,78.2584,78.1785,78.2229,72980.0
2019-12-20 14:50:00,88.12,88.32,88.11,88.31,169404.0,78.2229,78.4004,78.214,78.3916,169404.0
2019-12-20 15:00:00,88.31,88.39,88.2,88.39,133741.0,78.3916,78.4626,78.2939,78.4626,133741.0
2019-12-20 15:10:00,88.38,88.47,88.27,88.45,220407.0,78.4537,78.5336,78.356,78.5158,220407.0
2019-12-20 15:20:00,88.45,88.45,88.33,88.38,135121.0,78.5158,78.5158,78.4093,78.4537,135121.0
2019-12-20 15:30:00,88.38,88.43,88.31,88.33,153952.0,78.4537,78.4981,78.3916,78.4093,153952.0
2019-12-20 15:40:00,88.33,88.39,88.26,88.38,165226.0,78.4093,78.4626,78.3472,78.4537,165226.0
2019-12-20 15:50:00,88.39,88.63,88.39,88.47,1110870.0,78.4626,78.6756,78.4626,78.5336,1110870.0
2019-12-23 09:30:00,88.71,88.85,88.55,88.7,305681.0,78.7466,78.8709,78.6046,78.7377,305681.0
2019-12-23 09:40:00,88.69,88.72,88.53,88.59,151287.0,78.7289,78.7555,78.5868,78.6401,151287.0
2019-12-23 09:50:00,88.6,88.7,88.59,88.64,93154.0,78.649,78.7377,78.6401,78.6845,93154.0
2019-12-23 10:00:00,88.66,88.69,88.57,88.59,82115.0,78.7022,78.7289,78.6224,78.6401,82115.0
2019-12-23 10:10:00,88.6,88.61,88.47,88.54,90841.0,78.649,78.6579,78.5336,78.5957,90841.0
2019-12-23 10:20:00,88.56,88.58,88.45,88.49,83462.0,78.6135,78.6312,78.5158,78.5513,83462.0
2019-12-23 10:30:00,88.48,88.53,88.4,88.47,116962.0,78.5425,78.5868,78.4714,78.5336,116962.0
2019-12-23 10:40:00,88.48,88.49,88.22,88.23,97044.0,78.5425,78.5513,78.3117,78.3205,97044.0
2019-12-23 10:50:00,88.23,88.3,88.17,88.29,70725.0,78.3205,78.3827,78.2673,78.3738,70725.0
2019-12-23 11:00:00,88.29,88.37,88.26,88.36,68578.0,78.3738,78.4448,78.3472,78.4359,68578.0
2019-12-23 11:10:00,88.35,88.38,88.22,88.37,103660.0,78.4271,78.4537,78.3117,78.4448,103660.0
2019-12-23 11:20:00,88.37,88.44,88.33,88.38,74745.0,78.4448,78.507,78.4093,78.4537,74745.0
2019-12-23 11:30:00,88.39,88.39,88.32,88.34,50825.0,78.4626,78.4626,78.4004,78.4182,50825.0
2019-12-23 11:40:00,88.33,88.35,88.25,88.28,69644.0,78.4093,78.4271,78.3383,78.3649,69644.0
2019-12-23 11:50:00,88.29,88.38,88.25,88.38,36693.0,78.3738,78.4537,78.3383,78.4537,36693.0
2019-12-23 12:00:00,88.37,88.38,88.3,88.37,54363.0,78.4448,78.4537,78.3827,78.4448,54363.0
2019-12-23 12:10:00,88.37,88.48,88.35,88.47,58570.0,78.4448,78.5425,78.4271,78.5336,58570.0
2019-12-23 12:20:00,88.47,88.49,88.43,88.45,67890.0,78.5336,78.5513,78.4981,78.5158,67890.0
2019-12-23 12:30:00,88.45,88.52,88.44,88.51,45984.0,78.5158,78.578,78.507,78.5691,45984.0
2019-12-23 12:40:00,88.5,88.54,88.47,88.51,45647.0,78.5602,78.5957,78.5336,78.5691,45647.0
2019-12-23 12:50:00,88.51,88.56,88.48,88.53,43080.0,78.5691,78.6135,78.5425,78.5868,43080.0
2019-12-23 13:00:00,88.55,88.57,88.51,88.53,42668.0,78.6046,78.6224,78.5691,78.5868,42668.0
2019-12-23 13:10:00,88.53,88.58,88.51,88.51,65143.0,78.5868,78.6312,78.5691,78.5691,65143.0
2019-12-23 13:20:00,88.52,88.57,88.51,88.54,44181.0,78.578,78.6224,78.5691,78.5957,44181.0
2019-12-23 13:30:00,88.55,88.56,88.5,88.51,49643.0,78.6046,78.6135,78.5602,78.5691,49643.0
2019-12-23 13:40:00,88.5,88.54,88.48,88.52,34216.0,78.5602,78.5957,78.5425,78.578,34216.0
2019-12-23 13:50:00,88.52,88.57,88.5,88.52,64960.0,78.578,78.6224,78.5602,78.578,64960.0
2019-12-23 14:00:00,88.52,88.58,88.51,88.57,43006.0,78.578,78.6312,78.5691,78.6224,43006.0
2019-12-23 14:10:00,88.56,88.61,88.55,88.55,39993.0,78.6135,78.6579,78.6046,78.6046,39993.0
2019-12-23 14:20:00,88.56,88.58,88.54,88.58,57252.0,78.6135,78.6312,78.5957,78.6312,57252.0
2019-12-23 14:30:00,88.58,88.63,88.57,88.61,81158.0,78.6312,78.6756,78.6224,78.6579,81158.0
2019-12-23 14:40:00,88.61,88.62,88.58,88.59,77286.0,78.6579,78.6667,78.6312,78.6401,77286.0
2019-12-23 14:50:00,88.58,88.59,88.5,88.52,44334.0,78.6312,78.6401,78.5602,78.578,44334.0
2019-12-23 15:00:00,88.52,88.59,88.51,88.54,63492.0,78.578,78.6401,78.5691,78.5957,63492.0
2019-12-23 15:10:00,88.54,88.59,88.53,88.55,66443.0,78.5957,78.6401,78.5868,78.6046,66443.0
2019-12-23 15:20:00,88.56,88.59,88.5,88.51,63644.0,78.6135,78.6401,78.5602,78.5691,63644.0
2019-12-23 15:30:00,88.5,88.53,88.33,88.35,88860.0,78.5602,78.5868,78.4093,78.4271,88860.0
2019-12-23 15:40:00,88.35,88.39,88.29,88.31,87275.0,78.4271,78.4626,78.3738,78.3916,87275.0
2019-12-23 15:50:00,88.31,88.35,88.2,88.22,190897.0,78.3916,78.4271,78.2939,78.3117,190897.0
2019-12-24 09:30:00,88.2,88.29,88.0,88.2,213928.0,78.2939,78.3738,78.1164,78.2939,213928.0
2019-12-24 09:40:00,88.19,88.21,88.02,88.15,87635.0,78.285,78.3028,78.1341,78.2495,87635.0
2019-12-24 09:50:00,88.16,88.3,88.15,88.23,64294.0,78.2584,78.3827,78.2495,78.3205,64294.0
2019-12-24 10:00:00,88.24,88.36,88.18,88.32,91525.0,78.3294,78.4359,78.2762,78.4004,91525.0
2019-12-24 10:10:00,88.33,88.41,88.29,88.33,52753.0,78.4093,78.4803,78.3738,78.4093,52753.0
2019-12-24 10:20:00,88.34,88.42,88.29,88.42,35646.0,78.4182,78.4892,78.3738,78.4892,35646.0
2019-12-24 10:30:00,88.41,88.47,88.37,88.37,57206.0,78.4803,78.5336,78.4448,78.4448,57206.0
2019-12-24 10:40:00,88.37,88.46,88.34,88.36,65314.0,78.4448,78.5247,78.4182,78.4359,65314.0
2019-12-24 10:50:00,88.36,88.36,88.31,88.34,40437.0,78.4359,78.4359,78.3916,78.4182,40437.0
2019-12-24 11:00:00,88.34,88.36,88.31,88.34,47576.0,78.4182,78.4359,78.3916,78.4182,47576.0
2019-12-24 11:10:00,88.34,88.4,88.31,88.35,39810.0,78.4182,78.4714,78.3916,78.4271,39810.0
2019-12-24 11:20:00,88.36,88.42,88.3,88.4,38500.0,78.4359,78.4892,78.3827,78.4714,38500.0
2019-12-24 11:30:00,88.4,88.41,88.32,88.33,37976.0,78.4714,78.4803,78.4004,78.4093,37976.0
2019-12-24 11:40:00,88.33,88.42,88.33,88.4,53266.0,78.4093,78.4892,78.4093,78.4714,53266.0
2019-12-24 11:50:00,88.4,88.41,88.36,88.39,26997.0,78.4714,78.4803,78.4359,78.4626,26997.0
2019-12-24 12:00:00,88.39,88.39,88.33,88.34,49926.0,78.4626,78.4626,78.4093,78.4182,49926.0
2019-12-24 12:10:00,88.34,88.44,88.34,88.44,43013.0,78.4182,78.507,78.4182,78.507,43013.0
2019-12-24 12:20:00,88.43,88.52,88.42,88.5,37662.0,78.4981,78.578,78.4892,78.5602,37662.0
2019-12-24 12:30:00,88.51,88.53,88.47,88.53,66883.0,78.5691,78.5868,78.5336,78.5868,66883.0
2019-12-24 12:40:00,88.52,88.6,88.48,88.58,110516.0,78.578,78.649,78.5425,78.6312,110516.0
2019-12-24 12:50:00,88.58,88.58,88.43,88.52,81617.0,78.6312,78.6312,78.4981,78.578,81617.0
2019-12-26 09:30:00,88.47,88.76,88.38,88.46,118351.0,78.5336,78.791,78.4537,78.5247,118351.0
2019-12-26 09:40:00,88.47,88.47,88.19,88.2,116938.0,78.5336,78.5336,78.285,78.2939,116938.0
2019-12-26 09:50:00,88.21,88.33,88.13,88.18,96181.0,78.3028,78.4093,78.2318,78.2762,96181.0
2019-12-26 10:00:00,88.18,88.2,88.02,88.03,97398.0,78.2762,78.2939,78.1341,78.143,97398.0
2019-12-26 10:10:00,88.03,88.04,87.93,87.95,104024.0,78.143,78.1519,78.0542,78.072,104024.0
2019-12-26 10:20:00,87.95,88.06,87.93,88.05,123428.0,78.072,78.1696,78.0542,78.1608,123428.0
2019-12-26 10:30:00,88.06,88.09,87.95,87.95,72996.0,78.1696,78.1963,78.072,78.072,72996.0
2019-12-26 10:40:00,87.96,88.07,87.95,88.06,54585.0,78.0809,78.1785,78.072,78.1696,54585.0
2019-12-26 10:50:00,88.07,88.13,88.04,88.08,86547.0,78.1785,78.2318,78.1519,78.1874,86547.0
2019-12-26 11:00:00,88.08,88.09,88.01,88.07,85172.0,78.1874,78.1963,78.1252,78.1785,85172.0
2019-12-26 11:10:00,88.07,88.09,87.99,88.0,81456.0,78.1785,78.1963,78.1075,78.1164,81456.0
2019-12-26 11:20:00,88.01,88.12,88.0,88.05,57555.0,78.1252,78.2229,78.1164,78.1608,57555.0
2019-12-26 11:30:00,88.06,88.07,87.97,87.97,59108.0,78.1696,78.1785,78.0897,78.0897,59108.0
2019-12-26 11:40:00,87.98,87.99,87.88,87.91,98831.0,78.0986,78.1075,78.0098,78.0365,98831.0
2019-12-26 11:50:00,87.9,87.97,87.9,87.94,43691.0,78.0276,78.0897,78.0276,78.0631,43691.0
2019-12-26 12:00:00,87.94,88.06,87.92,88.05,113438.0,78.0631,78.1696,78.0454,78.1608,113438.0
2019-12-26 12:10:00,88.06,88.16,88.03,88.16,70768.0,78.1696,78.2584,78.143,78.2584,70768.0
2019-12-26 12:20:00,88.16,88.2,88.13,88.18,50252.0,78.2584,78.2939,78.2318,78.2762,50252.0
2019-12-26 12:30:00,88.19,88.2,88.12,88.17,56998.0,78.285,78.2939,78.2229,78.2673,56998.0
2019-12-26 12:40:00,88.17,88.24,88.14,88.22,39319.0,78.2673,78.3294,78.2406,78.3117,39319.0
2019-12-26 12:50:00,88.23,88.24,88.17,88.21,38576.0,78.3205,78.3294,78.2673,78.3028,38576.0
2019-12-26 13:00:00,88.21,88.29,88.21,88.24,48532.0,78.3028,78.3738,78.3028,78.3294,48532.0
2019-12-26 13:10:00,88.24,88.3,88.24,88.29,38173.0,78.3294,78.3827,78.3294,78.3738,38173.0
2019-12-26 13:20:00,88.3,88.3,88.24,88.25,46743.0,78.3827,78.3827,78.3294,78.3383,46743.0
2019-12-26 13:30:00,88.25,88.26,88.18,88.2,33594.0,78.3383,78.3472,78.2762,78.2939,33594.0
2019-12-26 13:40:00,88.2,88.23,88.18,88.19,30080.0,78.2939,78.3205,78.2762,78.285,30080.0
2019-12-26 13:50:00,88.2,88.2,88.12,88.14,30160.0,78.2939,78.2939,78.2229,78.2406,30160.0
2019-12-26 14:00:00,88.14,88.14,87.98,87.99,110497.0,78.2406,78.2406,78.0986,78.1075,110497.0
2019-12-26 14:10:00,87.99,88.03,87.95,87.95,54736.0,78.1075,78.143,78.072,78.072,54736.0
2019-12-26 14:20:00,87.95,87.97,87.9,87.9,58678.0,78.072,78.0897,78.0276,78.0276,58678.0
2019-12-26 14:30:00,87.91,87.92,87.86,87.86,54514.0,78.0365,78.0454,77.9921,77.9921,54514.0
2019-12-26 14:40:00,87.87,87.87,87.81,87.81,59524.0,78.001,78.001,77.9477,77.9477,59524.0
2019-12-26 14:50:00,87.81,87.87,87.79,87.85,65766.0,77.9477,78.001,77.93,77.9832,65766.0
2019-12-26 15:00:00,87.85,87.88,87.84,87.86,50923.0,77.9832,78.0098,77.9743,77.9921,50923.0
2019-12-26 15:10:00,87.85,87.92,87.82,87.87,101351.0,77.9832,78.0454,77.9566,78.001,101351.0
2019-12-26 15:20:00,87.88,87.92,87.87,87.88,85583.0,78.0098,78.0454,78.001,78.0098,85583.0
2019-12-26 15:30:00,87.88,87.92,87.8,87.92,121533.0,78.0098,78.0454,77.9388,78.0454,121533.0
2019-12-26 15:40:00,87.92,88.0,87.87,87.93,176596.0,78.0454,78.1164,78.001,78.0542,176596.0
2019-12-26 15:50:00,87.93,88.08,87.88,88.08,323252.0,78.0542,78.1874,78.0098,78.1874,323252.0
2019-12-27 09:30:00,88.11,88.46,87.96,87.98,237088.0,78.214,78.5247,78.0809,78.0986,237088.0
2019-12-27 09:40:00,87.98,87.99,87.8,87.86,138337.0,78.0986,78.1075,77.9388,77.9921,138337.0
2019-12-27 09:50:00,87.85,87.91,87.71,87.72,136477.0,77.9832,78.0365,77.8589,77.8678,136477.0
2019-12-27 10:00:00,87.73,87.9,87.73,87.85,107558.0,77.8767,78.0276,77.8767,77.9832,107558.0
2019-12-27 10:10:00,87.85,87.89,87.69,87.87,131183.0,77.9832,78.0187,77.8412,78.001,131183.0
2019-12-27 10:20:00,87.87,87.87,87.77,87.84,58926.0,78.001,78.001,77.9122,77.9743,58926.0
2019-12-27 10:30:00,87.85,87.94,87.77,87.86,83615.0,77.9832,78.0631,77.9122,77.9921,83615.0
2019-12-27 10:40:00,87.85,87.95,87.78,87.94,64299.0,77.9832,78.072,77.9211,78.0631,64299.0
2019-12-27 10:50:00,87.94,88.02,87.91,88.0,83165.0,78.0631,78.1341,78.0365,78.1164,83165.0
2019-12-27 11:00:00,88.0,88.02,87.96,87.98,48965.0,78.1164,78.1341,78.0809,78.0986,48965.0
2019-12-27 11:10:00,87.98,88.06,87.98,88.03,69423.0,78.0986,78.1696,78.0986,78.143,69423.0
2019-12-27 11:20:00,88.03,88.1,88.02,88.08,48961.0,78.143,78.2051,78.1341,78.1874,48961.0
2019-12-27 11:30:00,88.07,88.11,88.05,88.07,65835.0,78.1785,78.214,78.1608,78.1785,65835.0
2019-12-27 11:40:00,88.08,88.12,88.05,88.08,54912.0,78.1874,78.2229,78.1608,78.1874,54912.0
2019-12-27 11:50:00,88.09,88.15,88.06,88.11,59695.0,78.1963,78.2495,78.1696,78.214,59695.0
2019-12-27 12:00:00,88.1,88.21,88.1,88.12,84566.0,78.2051,78.3028,78.2051,78.2229,84566.0
2019-12-27 12:10:00,88.11,88.2,88.1,88.2,37291.0,78.214,78.2939,78.2051,78.2939,37291.0
2019-12-27 12:20:00,88.2,88.21,88.13,88.2,55174.0,78.2939,78.3028,78.2318,78.2939,55174.0
2019-12-27 12:30:00,88.2,88.27,88.19,88.23,58125.0,78.2939,78.356,78.285,78.3205,58125.0
2019-12-27 12:40:00,88.23,88.29,88.21,88.27,59591.0,78.3205,78.3738,78.3028,78.356,59591.0
2019-12-27 12:50:00,88.28,88.29,88.24,88.29,40438.0,78.3649,78.3738,78.3294,78.3738,40438.0
2019-12-27 13:00:00,88.29,88.32,88.26,88.32,51149.0,78.3738,78.4004,78.3472,78.4004,51149.0
2019-12-27 13:10:00,88.32,88.34,88.24,88.25,58259.0,78.4004,78.4182,78.3294,78.3383,58259.0
2019-12-27 13:20:00,88.25,88.29,88.24,88.28,30796.0,78.3383,78.3738,78.3294,78.3649,30796.0
2019-12-27 13:30:00,88.27,88.29,88.17,88.18,53988.0,78.356,78.3738,78.2673,78.2762,53988.0
2019-12-27 13:40:00,88.18,88.2,88.15,88.15,37478.0,78.2762,78.2939,78.2495,78.2495,37478.0
2019-12-27 13:50:00,88.16,88.17,88.12,88.17,35359.0,78.2584,78.2673,78.2229,78.2673,35359.0
2019-12-27 14:00:00,88.17,88.26,88.16,88.26,38422.0,78.2673,78.3472,78.2584,78.3472,38422.0
2019-12-27 14:10:00,88.25,88.29,88.22,88.23,48956.0,78.3383,78.3738,78.3117,78.3205,48956.0
2019-12-27 14:20:00,88.23,88.25,88.18,88.2,44632.0,78.3205,78.3383,78.2762,78.2939,44632.0
2019-12-27 14:30:00,88.2,88.25,88.18,88.21,76745.0,78.2939,78.3383,78.2762,78.3028,76745.0
2019-12-27 14:40:00,88.2,88.26,88.2,88.25,43458.0,78.2939,78.3472,78.2939,78.3383,43458.0
2019-12-27 14:50:00,88.25,88.26,88.14,88.16,67405.0,78.3383,78.3472,78.2406,78.2584,67405.0
2019-12-27 15:00:00,88.15,88.22,88.15,88.21,67383.0,78.2495,78.3117,78.2495,78.3028,67383.0
2019-12-27 15:10:00,88.21,88.31,88.2,88.23,87276.0,78.3028,78.3916,78.2939,78.3205,87276.0
2019-12-27 15:20:00,88.23,88.27,88.17,88.25,132513.0,78.3205,78.356,78.2673,78.3383,132513.0
2019-12-27 15:30:00,88.25,88.33,88.24,88.3,79108.0,78.3383,78.4093,78.3294,78.3827,79108.0
2019-12-27 15:40:00,88.3,88.32,88.14,88.15,83424.0,78.3827,78.4004,78.2406,78.2495,83424.0
2019-12-27 15:50:00,88.14,88.16,88.06,88.13,269675.0,78.2406,78.2584,78.1696,78.2318,269675.0
2019-12-30 09:30:00,88.01,88.2,87.56,87.75,183872.0,78.1252,78.2939,77.7258,77.8944,183872.0
2019-12-30 09:40:00,87.77,87.84,87.59,87.62,125298.0,77.9122,77.9743,77.7524,77.779,125298.0
2019-12-30 09:50:00,87.61,87.76,87.3,87.36,147958.0,77.7702,77.9033,77.495,77.5483,147958.0
2019-12-30 10:00:00,87.36,87.47,87.32,87.43,108194.0,77.5483,77.6459,77.5127,77.6104,108194.0
2019-12-30 10:10:00,87.44,87.49,87.17,87.28,220963.0,77.6193,77.6636,77.3796,77.4772,220963.0
2019-12-30 10:20:00,87.3,87.34,87.1,87.18,108043.0,77.495,77.5305,77.3175,77.3885,108043.0
2019-12-30 10:30:00,87.17,87.18,87.06,87.17,63657.0,77.3796,77.3885,77.2819,77.3796,63657.0
2019-12-30 10:40:00,87.17,87.38,87.15,87.33,84977.0,77.3796,77.566,77.3618,77.5216,84977.0
2019-12-30 10:50:00,87.34,87.49,87.29,87.47,74819.0,77.5305,77.6636,77.4861,77.6459,74819.0
2019-12-30 11:00:00,87.47,87.47,87.28,87.33,86982.0,77.6459,77.6459,77.4772,77.5216,86982.0
2019-12-30 11:10:00,87.33,87.49,87.31,87.47,62654.0,77.5216,77.6636,77.5039,77.6459,62654.0
2019-12-30 11:20:00,87.48,87.49,87.4,87.48,84972.0,77.6548,77.6636,77.5838,77.6548,84972.0
2019-12-30 11:30:00,87.48,87.49,87.41,87.49,71591.0,77.6548,77.6636,77.5926,77.6636,71591.0
2019-12-30 11:40:00,87.5,87.54,87.46,87.53,56993.0,77.6725,77.708,77.637,77.6992,56993.0
2019-12-30 11:50:00,87.53,87.63,87.51,87.62,59066.0,77.6992,77.7879,77.6814,77.779,59066.0
2019-12-30 12:00:00,87.63,87.67,87.59,87.62,59836.0,77.7879,77.8234,77.7524,77.779,59836.0
2019-12-30 12:10:00,87.62,87.63,87.59,87.61,49755.0,77.779,77.7879,77.7524,77.7702,49755.0
2019-12-30 12:20:00,87.61,87.63,87.56,87.62,54223.0,77.7702,77.7879,77.7258,77.779,54223.0
2019-12-30 12:30:00,87.62,87.65,87.56,87.57,39665.0,77.779,77.8057,77.7258,77.7347,39665.0
2019-12-30 12:40:00,87.57,87.67,87.54,87.66,50816.0,77.7347,77.8234,77.708,77.8146,50816.0
2019-12-30 12:50:00,87.67,87.69,87.53,87.53,40755.0,77.8234,77.8412,77.6992,77.6992,40755.0
2019-12-30 13:00:00,87.54,87.54,87.42,87.42,44217.0,77.708,77.708,77.6015,77.6015,44217.0
2019-12-30 13:10:00,87.42,87.51,87.4,87.51,64062.0,77.6015,77.6814,77.5838,77.6814,64062.0
2019-12-30 13:20:00,87.51,87.53,87.45,87.46,41244.0,77.6814,77.6992,77.6281,77.637,41244.0
2019-12-30 13:30:00,87.45,87.5,87.41,87.49,35043.0,77.6281,77.6725,77.5926,77.6636,35043.0
2019-12-30 13:40:00,87.49,87.51,87.45,87.48,37479.0,77.6636,77.6814,77.6281,77.6548,37479.0
2019-12-30 13:50:00,87.48,87.51,87.46,87.48,31261.0,77.6548,77.6814,77.637,77.6548,31261.0
2019-12-30 14:00:00,87.47,87.47,87.36,87.38,49697.0,77.6459,77.6459,77.5483,77.566,49697.0
2019-12-30 14:10:00,87.38,87.4,87.31,87.31,40506.0,77.566,77.5838,77.5039,77.5039,40506.0
2019-12-30 14:20:00,87.31,87.34,87.25,87.26,53756.0,77.5039,77.5305,77.4506,77.4595,53756.0
2019-12-30 14:30:00,87.26,87.29,87.22,87.27,60517.0,77.4595,77.4861,77.424,77.4684,60517.0
2019-12-30 14:40:00,87.28,87.34,87.26,87.31,73895.0,77.4772,77.5305,77.4595,77.5039,73895.0
2019-12-30 14:50:00,87.31,87.39,87.3,87.39,52234.0,77.5039,77.5749,77.495,77.5749,52234.0
2019-12-30 15:00:00,87.39,87.43,87.35,87.38,59133.0,77.5749,77.6104,77.5394,77.566,59133.0
2019-12-30 15:10:00,87.38,87.42,87.35,87.37,53228.0,77.566,77.6015,77.5394,77.5571,53228.0
2019-12-30 15:20:00,87.38,87.41,87.35,87.36,57020.0,77.566,77.5926,77.5394,77.5483,57020.0
2019-12-30 15:30:00,87.37,87.41,87.31,87.33,66257.0,77.5571,77.5926,77.5039,77.5216,66257.0
2019-12-30 15:40:00,87.34,87.4,87.32,87.37,102355.0,77.5305,77.5838,77.5127,77.5571,102355.0
2019-12-30 15:50:00,87.36,87.45,87.3,87.43,309700.0,77.5483,77.6281,77.495,77.6104,309700.0
2019-12-31 09:30:00,87.45,87.79,87.31,87.78,115469.0,77.6281,77.93,77.5039,77.9211,115469.0
2019-12-31 09:40:00,87.76,87.79,87.61,87.7,62375.0,77.9033,77.93,77.7702,77.8501,62375.0
2019-12-31 09:50:00,87.7,87.7,87.54,87.66,61284.0,77.8501,77.8501,77.708,77.8146,61284.0
2019-12-31 10:00:00,87.66,87.76,87.62,87.64,60217.0,77.8146,77.9033,77.779,77.7968,60217.0
2019-12-31 10:10:00,87.65,87.68,87.57,87.67,45040.0,77.8057,77.8323,77.7347,77.8234,45040.0
2019-12-31 10:20:00,87.68,87.69,87.54,87.55,47275.0,77.8323,77.8412,77.708,77.7169,47275.0
2019-12-31 10:30:00,87.55,87.6,87.49,87.51,50879.0,77.7169,77.7613,77.6636,77.6814,50879.0
2019-12-31 10:40:00,87.51,87.54,87.44,87.46,36967.0,77.6814,77.708,77.6193,77.637,36967.0
2019-12-31 10:50:00,87.45,87.55,87.42,87.53,33428.0,77.6281,77.7169,77.6015,77.6992,33428.0
2019-12-31 11:00:00,87.53,87.61,87.53,87.61,45623.0,77.6992,77.7702,77.6992,77.7702,45623.0
2019-12-31 11:10:00,87.61,87.7,87.6,87.64,91657.0,77.7702,77.8501,77.7613,77.7968,91657.0
2019-12-31 11:20:00,87.64,87.65,87.56,87.64,44658.0,77.7968,77.8057,77.7258,77.7968,44658.0
2019-12-31 11:30:00,87.64,87.72,87.61,87.67,54206.0,77.7968,77.8678,77.7702,77.8234,54206.0
2019-12-31 11:40:00,87.66,87.71,87.63,87.65,55050.0,77.8146,77.8589,77.7879,77.8057,55050.0
2019-12-31 11:50:00,87.64,87.65,87.56,87.62,46685.0,77.7968,77.8057,77.7258,77.779,46685.0
2019-12-31 12:00:00,87.62,87.62,87.5,87.53,41549.0,77.779,77.779,77.6725,77.6992,41549.0
2019-12-31 12:10:00,87.53,87.54,87.39,87.39,43423.0,77.6992,77.708,77.5749,77.5749,43423.0
2019-12-31 12:20:00,87.39,87.44,87.35,87.37,47099.0,77.5749,77.6193,77.5394,77.5571,47099.0
2019-12-31 12:30:00,87.37,87.42,87.36,87.39,31031.0,77.5571,77.6015,77.5483,77.5749,31031.0
2019-12-31 12:40:00,87.39,87.46,87.39,87.43,30715.0,77.5749,77.637,77.5749,77.6104,30715.0
2019-12-31 12:50:00,87.43,87.43,87.36,87.36,35836.0,77.6104,77.6104,77.5483,77.5483,35836.0
2019-12-31 13:00:00,87.36,87.39,87.35,87.35,40682.0,77.5483,77.5749,77.5394,77.5394,40682.0
2019-12-31 13:10:00,87.36,87.42,87.34,87.36,41292.0,77.5483,77.6015,77.5305,77.5483,41292.0
2019-12-31 13:20:00,87.36,87.37,87.31,87.31,36267.0,77.5483,77.5571,77.5039,77.5039,36267.0
2019-12-31 13:30:00,87.33,87.4,87.33,87.39,32304.0,77.5216,77.5838,77.5216,77.5749,32304.0
2019-12-31 13:40:00,87.39,87.4,87.33,87.37,33204.0,77.5749,77.5838,77.5216,77.5571,33204.0
2019-12-31 13:50:00,87.36,87.37,87.33,87.34,27154.0,77.5483,77.5571,77.5216,77.5305,27154.0
2019-12-31 14:00:00,87.34,87.36,87.33,87.34,35767.0,77.5305,77.5483,77.5216,77.5305,35767.0
2019-12-31 14:10:00,87.34,87.44,87.34,87.44,56700.0,77.5305,77.6193,77.5305,77.6193,56700.0
2019-12-31 14:20:00,87.43,87.55,87.42,87.54,50475.0,77.6104,77.7169,77.6015,77.708,50475.0
2019-12-31 14:30:00,87.54,87.59,87.53,87.58,48074.0,77.708,77.7524,77.6992,77.7435,48074.0
2019-12-31 14:40:00,87.58,87.59,87.56,87.56,35316.0,77.7435,77.7524,77.7258,77.7258,35316.0
2019-12-31 14:50:00,87.56,87.57,87.51,87.55,41661.0,77.7258,77.7347,77.6814,77.7169,41661.0
2019-12-31 15:00:00,87.54,87.57,87.52,87.56,64403.0,77.708,77.7347,77.6903,77.7258,64403.0
2019-12-31 15:10:00,87.56,87.65,87.56,87.63,57018.0,77.7258,77.8057,77.7258,77.7879,57018.0
2019-12-31 15:20:00,87.64,87.71,87.63,87.69,79082.0,77.7968,77.8589,77.7879,77.8412,79082.0
2019-12-31 15:30:00,87.69,87.78,87.69,87.78,88162.0,77.8412,77.9211,77.8412,77.9211,88162.0
2019-12-31 15:40:00,87.77,87.87,87.76,87.8,146888.0,77.9122,78.001,77.9033,77.9388,146888.0
2019-12-31 15:50:00,87.8,87.99,87.75,87.92,450816.0,77.9388,78.1075,77.8944,78.0454,450816.0
2020-01-02 09:30:00,88.12,88.53,88.1,88.31,297115.0,78.2229,78.5868,78.2051,78.3916,297115.0
2020-01-02 09:40:00,88.29,88.35,88.15,88.2,135868.0,78.3738,78.4271,78.2495,78.2939,135868.0
2020-01-02 09:50:00,88.2,88.25,88.11,88.15,128374.0,78.2939,78.3383,78.214,78.2495,128374.0
2020-01-02 10:00:00,88.16,88.24,88.09,88.23,99753.0,78.2584,78.3294,78.1963,78.3205,99753.0
2020-01-02 10:10:00,88.23,88.33,88.05,88.13,94251.0,78.3205,78.4093,78.1608,78.2318,94251.0
2020-01-02 10:20:00,88.13,88.21,88.05,88.21,65890.0,78.2318,78.3028,78.1608,78.3028,65890.0
2020-01-02 10:30:00,88.21,88.4,88.2,88.38,147893.0,78.3028,78.4714,78.2939,78.4537,147893.0
2020-01-02 10:40:00,88.37,88.39,88.24,88.29,101371.0,78.4448,78.4626,78.3294,78.3738,101371.0
2020-01-02 10:50:00,88.28,88.44,88.23,88.37,100743.0,78.3649,78.507,78.3205,78.4448,100743.0
2020-01-02 11:00:00,88.38,88.49,88.34,88.48,64724.0,78.4537,78.5513,78.4182,78.5425,64724.0
2020-01-02 11:10:00,88.48,88.56,88.48,88.54,59566.0,78.5425,78.6135,78.5425,78.5957,59566.0
2020-01-02 11:20:00,88.54,88.63,88.52,88.59,61036.0,78.5957,78.6756,78.578,78.6401,61036.0
2020-01-02 11:30:00,88.59,88.65,88.45,88.49,134668.0,78.6401,78.6934,78.5158,78.5513,134668.0
2020-01-02 11:40:00,88.5,88.64,88.49,88.64,82644.0,78.5602,78.6845,78.5513,78.6845,82644.0
2020-01-02 11:50:00,88.64,88.69,88.63,88.68,61820.0,78.6845,78.7289,78.6756,78.72,61820.0
2020-01-02 12:00:00,88.68,88.69,88.6,88.63,62022.0,78.72,78.7289,78.649,78.6756,62022.0
2020-01-02 12:10:00,88.63,88.67,88.59,88.63,79686.0,78.6756,78.7111,78.6401,78.6756,79686.0
2020-01-02 12:20:00,88.63,88.65,88.58,88.63,60460.0,78.6756,78.6934,78.6312,78.6756,60460.0
2020-01-02 12:30:00,88.63,88.76,88.6,88.76,101512.0,78.6756,78.791,78.649,78.791,101512.0
2020-01-02 12:40:00,88.75,88.91,88.75,88.88,83908.0,78.7821,78.9242,78.7821,78.8975,83908.0
2020-01-02 12:50:00,88.88,88.91,88.81,88.89,56134.0,78.8975,78.9242,78.8354,78.9064,56134.0
2020-01-02 13:00:00,88.89,88.89,88.79,88.83,48953.0,78.9064,78.9064,78.8176,78.8531,48953.0
2020-01-02 13:10:00,88.82,88.87,88.79,88.87,58642.0,78.8443,78.8887,78.8176,78.8887,58642.0
2020-01-02 13:20:00,88.86,88.88,88.8,88.84,76868.0,78.8798,78.8975,78.8265,78.862,76868.0
2020-01-02 13:30:00,88.84,88.84,88.76,88.8,52723.0,78.862,78.862,78.791,78.8265,52723.0
2020-01-02 13:40:00,88.79,89.08,88.79,89.05,153932.0,78.8176,79.0751,78.8176,79.0484,153932.0
2020-01-02 13:50:00,89.05,89.11,88.99,89.11,88328.0,79.0484,79.1017,78.9952,79.1017,88328.0
2020-01-02 14:00:00,89.11,89.17,89.08,89.09,92665.0,79.1017,79.155,79.0751,79.0839,92665.0
2020-01-02 14:10:00,89.08,89.17,89.06,89.12,70666.0,79.0751,79.155,79.0573,79.1106,70666.0
2020-01-02 14:20:00,89.12,89.15,89.07,89.1,79731.0,79.1106,79.1372,79.0662,79.0928,79731.0
2020-01-02 14:30:00,89.09,89.11,89.03,89.06,66155.0,79.0839,79.1017,79.0307,79.0573,66155.0
2020-01-02 14:40:00,89.06,89.1,89.0,89.09,69953.0,79.0573,79.0928,79.0041,79.0839,69953.0
2020-01-02 14:50:00,89.09,89.15,89.07,89.08,73729.0,79.0839,79.1372,79.0662,79.0751,73729.0
2020-01-02 15:00:00,89.08,89.1,89.01,89.05,79473.0,79.0751,79.0928,79.0129,79.0484,79473.0
2020-01-02 15:10:00,89.05,89.1,89.02,89.03,72027.0,79.0484,79.0928,79.0218,79.0307,72027.0
2020-01-02 15:20:00,89.03,89.05,89.0,89.03,105806.0,79.0307,79.0484,79.0041,79.0307,105806.0
2020-01-02 15:30:00,89.04,89.06,89.0,89.04,127470.0,79.0396,79.0573,79.0041,79.0396,127470.0
2020-01-02 15:40:00,89.05,89.06,89.01,89.02,141144.0,79.0484,79.0573,79.0129,79.0218,141144.0
2020-01-02 15:50:00,89.02,89.35,89.01,89.35,871299.0,79.0218,79.3147,79.0129,79.3147,871299.0
2020-01-03 09:30:00,88.66,88.92,88.25,88.25,249016.0,78.7022,78.933,78.3383,78.3383,249016.0
2020-01-03 09:40:00,88.25,88.31,88.14,88.23,169180.0,78.3383,78.3916,78.2406,78.3205,169180.0
2020-01-03 09:50:00,88.23,88.3,88.13,88.23,122711.0,78.3205,78.3827,78.2318,78.3205,122711.0
2020-01-03 10:00:00,88.22,88.61,88.1,88.6,83605.0,78.3117,78.6579,78.2051,78.649,83605.0
2020-01-03 10:10:00,88.6,88.79,88.5,88.72,82809.0,78.649,78.8176,78.5602,78.7555,82809.0
2020-01-03 10:20:00,88.7,88.75,88.57,88.75,62116.0,78.7377,78.7821,78.6224,78.7821,62116.0
2020-01-03 10:30:00,88.74,88.77,88.64,88.69,55241.0,78.7733,78.7999,78.6845,78.7289,55241.0
2020-01-03 10:40:00,88.7,88.82,88.65,88.68,80775.0,78.7377,78.8443,78.6934,78.72,80775.0
2020-01-03 10:50:00,88.68,88.68,88.5,88.59,81487.0,78.72,78.72,78.5602,78.6401,81487.0
2020-01-03 11:00:00,88.59,88.59,88.43,88.48,101355.0,78.6401,78.6401,78.4981,78.5425,101355.0
2020-01-03 11:10:00,88.47,88.56,88.34,88.55,101947.0,78.5336,78.6135,78.4182,78.6046,101947.0
2020-01-03 11:20:00,88.56,88.7,88.56,88.7,82719.0,78.6135,78.7377,78.6135,78.7377,82719.0
2020-01-03 11:30:00,88.7,88.88,88.7,88.81,49665.0,78.7377,78.8975,78.7377,78.8354,49665.0
2020-01-03 11:40:00,88.82,88.82,88.7,88.72,47437.0,78.8443,78.8443,78.7377,78.7555,47437.0
2020-01-03 11:50:00,88.72,88.8,88.69,88.76,50045.0,78.7555,78.8265,78.7289,78.791,50045.0
2020-01-03 12:00:00,88.75,88.93,88.74,88.86,76938.0,78.7821,78.9419,78.7733,78.8798,76938.0
2020-01-03 12:10:00,88.87,88.91,88.83,88.89,59496.0,78.8887,78.9242,78.8531,78.9064,59496.0
2020-01-03 12:20:00,88.89,89.02,88.86,88.97,45850.0,78.9064,79.0218,78.8798,78.9774,45850.0
2020-01-03 12:30:00,88.96,89.02,88.94,89.0,39908.0,78.9685,79.0218,78.9508,79.0041,39908.0
2020-01-03 12:40:00,89.0,89.06,88.99,89.06,32577.0,79.0041,79.0573,78.9952,79.0573,32577.0
2020-01-03 12:50:00,89.06,89.08,89.01,89.05,31256.0,79.0573,79.0751,79.0129,79.0484,31256.0
2020-01-03 13:00:00,89.05,89.1,89.03,89.09,40899.0,79.0484,79.0928,79.0307,79.0839,40899.0
2020-01-03 13:10:00,89.09,89.1,89.03,89.04,32634.0,79.0839,79.0928,79.0307,79.0396,32634.0
2020-01-03 13:20:00,89.04,89.07,89.0,89.03,117231.0,79.0396,79.0662,79.0041,79.0307,117231.0
2020-01-03 13:30:00,89.03,89.04,88.66,88.76,88054.0,79.0307,79.0396,78.7022,78.791,88054.0
2020-01-03 13:40:00,88.76,88.92,88.75,88.89,57793.0,78.791,78.933,78.7821,78.9064,57793.0
2020-01-03 13:50:00,88.89,88.9,88.74,88.81,54358.0,78.9064,78.9153,78.7733,78.8354,54358.0
2020-01-03 14:00:00,88.79,88.86,88.71,88.73,41027.0,78.8176,78.8798,78.7466,78.7644,41027.0
2020-01-03 14:10:00,88.72,88.76,88.68,88.71,41115.0,78.7555,78.791,78.72,78.7466,41115.0
2020-01-03 14:20:00,88.72,88.8,88.71,88.8,36022.0,78.7555,78.8265,78.7466,78.8265,36022.0
2020-01-03 14:30:00,88.8,88.85,88.75,88.84,38116.0,78.8265,78.8709,78.7821,78.862,38116.0
2020-01-03 14:40:00,88.84,88.92,88.83,88.87,55177.0,78.862,78.933,78.8531,78.8887,55177.0
2020-01-03 14:50:00,88.88,88.97,88.88,88.94,45339.0,78.8975,78.9774,78.8975,78.9508,45339.0
2020-01-03 15:00:00,88.94,89.04,88.89,88.97,71437.0,78.9508,79.0396,78.9064,78.9774,71437.0
2020-01-03 15:10:00,88.98,89.0,88.88,88.88,55160.0,78.9863,79.0041,78.8975,78.8975,55160.0
2020-01-03 15:20:00,88.88,88.92,88.78,88.81,53748.0,78.8975,78.933,78.8088,78.8354,53748.0
2020-01-03 15:30:00,88.81,88.82,88.7,88.71,72808.0,78.8354,78.8443,78.7377,78.7466,72808.0
2020-01-03 15:40:00,88.7,88.76,88.63,88.7,79310.0,78.7377,78.791,78.6756,78.7377,79310.0
2020-01-03 15:50:00,88.7,88.93,88.67,88.83,449593.0,78.7377,78.9419,78.7111,78.8531,449593.0
2020-01-06 09:30:00,88.11,88.41,87.96,88.08,228565.0,78.214,78.4803,78.0809,78.1874,228565.0
2020-01-06 09:40:00,88.09,88.21,88.06,88.11,82018.0,78.1963,78.3028,78.1696,78.214,82018.0
2020-01-06 09:50:00,88.11,88.19,87.93,88.0,120373.0,78.214,78.285,78.0542,78.1164,120373.0
2020-01-06 10:00:00,88.0,88.01,87.85,87.95,106024.0,78.1164,78.1252,77.9832,78.072,106024.0
2020-01-06 10:10:00,87.94,88.05,87.94,87.99,78636.0,78.0631,78.1608,78.0631,78.1075,78636.0
2020-01-06 10:20:00,88.0,88.01,87.86,87.95,52475.0,78.1164,78.1252,77.9921,78.072,52475.0
2020-01-06 10:30:00,87.95,87.96,87.77,87.83,109321.0,78.072,78.0809,77.9122,77.9655,109321.0
2020-01-06 10:40:00,87.82,88.04,87.78,88.0,96503.0,77.9566,78.1519,77.9211,78.1164,96503.0
2020-01-06 10:50:00,88.02,88.1,88.01,88.02,80472.0,78.1341,78.2051,78.1252,78.1341,80472.0
2020-01-06 11:00:00,88.03,88.05,87.84,87.85,74948.0,78.143,78.1608,77.9743,77.9832,74948.0
2020-01-06 11:10:00,87.85,87.88,87.67,87.67,117002.0,77.9832,78.0098,77.8234,77.8234,117002.0
2020-01-06 11:20:00,87.68,87.7,87.63,87.66,91688.0,77.8323,77.8501,77.7879,77.8146,91688.0
2020-01-06 11:30:00,87.66,87.72,87.65,87.7,67294.0,77.8146,77.8678,77.8057,77.8501,67294.0
2020-01-06 11:40:00,87.71,87.73,87.65,87.65,58258.0,77.8589,77.8767,77.8057,77.8057,58258.0
2020-01-06 11:50:00,87.66,87.72,87.6,87.72,87871.0,77.8146,77.8678,77.7613,77.8678,87871.0
2020-01-06 12:00:00,87.72,87.74,87.61,87.65,73818.0,77.8678,77.8856,77.7702,77.8057,73818.0
2020-01-06 12:10:00,87.65,87.66,87.56,87.6,71651.0,77.8057,77.8146,77.7258,77.7613,71651.0
2020-01-06 12:20:00,87.6,87.65,87.56,87.59,63854.0,77.7613,77.8057,77.7258,77.7524,63854.0
2020-01-06 12:30:00,87.59,87.6,87.47,87.5,95677.0,77.7524,77.7613,77.6459,77.6725,95677.0
2020-01-06 12:40:00,87.5,87.59,87.49,87.56,38332.0,77.6725,77.7524,77.6636,77.7258,38332.0
2020-01-06 12:50:00,87.56,87.66,87.56,87.64,64466.0,77.7258,77.8146,77.7258,77.7968,64466.0
2020-01-06 13:00:00,87.62,87.74,87.62,87.71,67345.0,77.779,77.8856,77.779,77.8589,67345.0
2020-01-06 13:10:00,87.7,87.72,87.58,87.58,76523.0,77.8501,77.8678,77.7435,77.7435,76523.0
2020-01-06 13:20:00,87.58,87.65,87.57,87.63,56997.0,77.7435,77.8057,77.7347,77.7879,56997.0
2020-01-06 13:30:00,87.63,87.7,87.62,87.68,61907.0,77.7879,77.8501,77.779,77.8323,61907.0
2020-01-06 13:40:00,87.69,87.82,87.69,87.77,57388.0,77.8412,77.9566,77.8412,77.9122,57388.0
2020-01-06 13:50:00,87.77,87.79,87.68,87.69,70746.0,77.9122,77.93,77.8323,77.8412,70746.0
2020-01-06 14:00:00,87.69,87.75,87.58,87.73,69172.0,77.8412,77.8944,77.7435,77.8767,69172.0
2020-01-06 14:10:00,87.73,87.85,87.72,87.79,66782.0,77.8767,77.9832,77.8678,77.93,66782.0
2020-01-06 14:20:00,87.8,87.83,87.75,87.76,55823.0,77.9388,77.9655,77.8944,77.9033,55823.0
2020-01-06 14:30:00,87.77,87.79,87.72,87.72,45643.0,77.9122,77.93,77.8678,77.8678,45643.0
2020-01-06 14:40:00,87.72,87.75,87.7,87.75,51578.0,77.8678,77.8944,77.8501,77.8944,51578.0
2020-01-06 14:50:00,87.74,87.77,87.72,87.74,57471.0,77.8856,77.9122,77.8678,77.8856,57471.0
2020-01-06 15:00:00,87.74,87.85,87.74,87.84,96285.0,77.8856,77.9832,77.8856,77.9743,96285.0
2020-01-06 15:10:00,87.84,87.98,87.84,87.91,74472.0,77.9743,78.0986,77.9743,78.0365,74472.0
2020-01-06 15:20:00,87.91,88.0,87.9,87.94,87793.0,78.0365,78.1164,78.0276,78.0631,87793.0
2020-01-06 15:30:00,87.95,88.05,87.92,87.98,145027.0,78.072,78.1608,78.0454,78.0986,145027.0
2020-01-06 15:40:00,87.98,88.1,87.98,88.08,156826.0,78.0986,78.2051,78.0986,78.1874,156826.0
2020-01-06 15:50:00,88.09,88.18,88.04,88.12,475797.0,78.1963,78.2762,78.1519,78.2229,475797.0
2020-01-07 09:30:00,87.96,88.03,87.8,87.84,301208.0,78.0809,78.143,77.9388,77.9743,301208.0
2020-01-07 09:40:00,87.83,87.9,87.63,87.78,122689.0,77.9655,78.0276,77.7879,77.9211,122689.0
2020-01-07 09:50:00,87.77,87.77,87.5,87.52,140131.0,77.9122,77.9122,77.6725,77.6903,140131.0
2020-01-07 10:00:00,87.53,87.65,87.43,87.45,157888.0,77.6992,77.8057,77.6104,77.6281,157888.0
2020-01-07 10:10:00,87.47,87.59,87.44,87.56,70550.0,77.6459,77.7524,77.6193,77.7258,70550.0
2020-01-07 10:20:00,87.55,87.55,87.34,87.48,88403.0,77.7169,77.7169,77.5305,77.6548,88403.0
2020-01-07 10:30:00,87.49,87.53,87.28,87.29,126773.0,77.6636,77.6992,77.4772,77.4861,126773.0
2020-01-07 10:40:00,87.28,87.32,87.16,87.25,138138.0,77.4772,77.5127,77.3707,77.4506,138138.0
2020-01-07 10:50:00,87.25,87.26,87.13,87.23,120728.0,77.4506,77.4595,77.3441,77.4329,120728.0
2020-01-07 11:00:00,87.23,87.43,87.2,87.43,135888.0,77.4329,77.6104,77.4062,77.6104,135888.0
2020-01-07 11:10:00,87.42,87.53,87.41,87.52,64978.0,77.6015,77.6992,77.5926,77.6903,64978.0
2020-01-07 11:20:00,87.52,87.58,87.47,87.54,56856.0,77.6903,77.7435,77.6459,77.708,56856.0
2020-01-07 11:30:00,87.54,87.54,87.41,87.48,71889.0,77.708,77.708,77.5926,77.6548,71889.0
2020-01-07 11:40:00,87.47,87.49,87.41,87.42,69770.0,77.6459,77.6636,77.5926,77.6015,69770.0
2020-01-07 11:50:00,87.42,87.49,87.37,87.39,60841.0,77.6015,77.6636,77.5571,77.5749,60841.0
2020-01-07 12:00:00,87.39,87.44,87.36,87.41,51000.0,77.5749,77.6193,77.5483,77.5926,51000.0
2020-01-07 12:10:00,87.42,87.44,87.37,87.42,43422.0,77.6015,77.6193,77.5571,77.6015,43422.0
2020-01-07 12:20:00,87.42,87.49,87.41,87.44,55808.0,77.6015,77.6636,77.5926,77.6193,55808.0
2020-01-07 12:30:00,87.43,87.51,87.38,87.48,55410.0,77.6104,77.6814,77.566,77.6548,55410.0
2020-01-07 12:40:00,87.48,87.57,87.48,87.55,55839.0,77.6548,77.7347,77.6548,77.7169,55839.0
2020-01-07 12:50:00,87.55,87.6,87.52,87.57,35663.0,77.7169,77.7613,77.6903,77.7347,35663.0
2020-01-07 13:00:00,87.57,87.6,87.53,87.6,49453.0,77.7347,77.7613,77.6992,77.7613,49453.0
2020-01-07 13:10:00,87.6,87.64,87.59,87.63,31497.0,77.7613,77.7968,77.7524,77.7879,31497.0
2020-01-07 13:20:00,87.64,87.67,87.58,87.59,29085.0,77.7968,77.8234,77.7435,77.7524,29085.0
2020-01-07 13:30:00,87.59,87.64,87.58,87.59,36002.0,77.7524,77.7968,77.7435,77.7524,36002.0
2020-01-07 13:40:00,87.59,87.6,87.52,87.56,36407.0,77.7524,77.7613,77.6903,77.7258,36407.0
2020-01-07 13:50:00,87.56,87.56,87.47,87.52,31991.0,77.7258,77.7258,77.6459,77.6903,31991.0
2020-01-07 14:00:00,87.52,87.55,87.49,87.53,34019.0,77.6903,77.7169,77.6636,77.6992,34019.0
2020-01-07 14:10:00,87.54,87.54,87.44,87.45,46935.0,77.708,77.708,77.6193,77.6281,46935.0
2020-01-07 14:20:00,87.44,87.56,87.43,87.55,52258.0,77.6193,77.7258,77.6104,77.7169,52258.0
2020-01-07 14:30:00,87.56,87.61,87.51,87.51,61169.0,77.7258,77.7702,77.6814,77.6814,61169.0
2020-01-07 14:40:00,87.51,87.58,87.5,87.55,53313.0,77.6814,77.7435,77.6725,77.7169,53313.0
2020-01-07 14:50:00,87.55,87.61,87.51,87.59,63984.0,77.7169,77.7702,77.6814,77.7524,63984.0
2020-01-07 15:00:00,87.59,87.69,87.54,87.67,61210.0,77.7524,77.8412,77.708,77.8234,61210.0
2020-01-07 15:10:00,87.67,87.73,87.66,87.73,56836.0,77.8234,77.8767,77.8146,77.8767,56836.0
2020-01-07 15:20:00,87.72,87.77,87.69,87.74,60945.0,77.8678,77.9122,77.8412,77.8856,60945.0
2020-01-07 15:30:00,87.75,87.79,87.72,87.73,71636.0,77.8944,77.93,77.8678,77.8767,71636.0
2020-01-07 15:40:00,87.73,87.79,87.69,87.76,89990.0,77.8767,77.93,77.8412,77.9033,89990.0
2020-01-07 15:50:00,87.75,87.87,87.71,87.87,601626.0,77.8944,78.001,77.8589,78.001,601626.0
2020-01-08 09:30:00,87.94,88.34,87.78,88.13,234317.0,78.0631,78.4182,77.9211,78.2318,234317.0
2020-01-08 09:40:00,88.15,88.23,87.95,88.03,123435.0,78.2495,78.3205,78.072,78.143,123435.0
2020-01-08 09:50:00,88.04,88.22,88.01,88.19,97364.0,78.1519,78.3117,78.1252,78.285,97364.0
2020-01-08 10:00:00,88.18,88.46,88.17,88.42,201138.0,78.2762,78.5247,78.2673,78.4892,201138.0
2020-01-08 10:10:00,88.41,88.58,88.41,88.47,75246.0,78.4803,78.6312,78.4803,78.5336,75246.0
2020-01-08 10:20:00,88.47,88.57,88.44,88.5,184027.0,78.5336,78.6224,78.507,78.5602,184027.0
2020-01-08 10:30:00,88.49,88.62,88.45,88.51,143118.0,78.5513,78.6667,78.5158,78.5691,143118.0
2020-01-08 10:40:00,88.51,88.52,88.3,88.38,92895.0,78.5691,78.578,78.3827,78.4537,92895.0
2020-01-08 10:50:00,88.38,88.59,88.36,88.58,110992.0,78.4537,78.6401,78.4359,78.6312,110992.0
2020-01-08 11:00:00,88.57,88.6,88.42,88.55,158397.0,78.6224,78.649,78.4892,78.6046,158397.0
2020-01-08 11:10:00,88.54,88.67,88.53,88.67,139305.0,78.5957,78.7111,78.5868,78.7111,139305.0
2020-01-08 11:20:00,88.66,88.85,88.61,88.77,120110.0,78.7022,78.8709,78.6579,78.7999,120110.0
2020-01-08 11:30:00,88.77,88.96,88.68,88.92,331760.0,78.7999,78.9685,78.72,78.933,331760.0
2020-01-08 11:40:00,88.92,89.19,88.9,89.17,282371.0,78.933,79.1727,78.9153,79.155,282371.0
2020-01-08 11:50:00,89.17,89.28,89.12,89.23,133169.0,79.155,79.2526,79.1106,79.2082,133169.0
2020-01-08 12:00:00,89.24,89.26,89.12,89.13,110040.0,79.2171,79.2349,79.1106,79.1195,110040.0
2020-01-08 12:10:00,89.13,89.14,89.02,89.07,79161.0,79.1195,79.1283,79.0218,79.0662,79161.0
2020-01-08 12:20:00,89.06,89.08,88.99,89.01,71043.0,79.0573,79.0751,78.9952,79.0129,71043.0
2020-01-08 12:30:00,89.02,89.04,88.94,89.03,50221.0,79.0218,79.0396,78.9508,79.0307,50221.0
2020-01-08 12:40:00,89.02,89.08,88.98,89.04,72319.0,79.0218,79.0751,78.9863,79.0396,72319.0
2020-01-08 12:50:00,89.04,89.25,89.01,89.22,104783.0,79.0396,79.226,79.0129,79.1993,104783.0
2020-01-08 13:00:00,89.22,89.32,89.19,89.31,70534.0,79.1993,79.2881,79.1727,79.2792,70534.0
2020-01-08 13:10:00,89.3,89.32,89.18,89.2,76613.0,79.2704,79.2881,79.1638,79.1816,76613.0
2020-01-08 13:20:00,89.2,89.33,89.19,89.29,58810.0,79.1816,79.297,79.1727,79.2615,58810.0
2020-01-08 13:30:00,89.3,89.32,89.21,89.23,46028.0,79.2704,79.2881,79.1905,79.2082,46028.0
2020-01-08 13:40:00,89.24,89.25,89.15,89.22,100071.0,79.2171,79.226,79.1372,79.1993,100071.0
2020-01-08 13:50:00,89.22,89.25,89.18,89.21,73433.0,79.1993,79.226,79.1638,79.1905,73433.0
2020-01-08 14:00:00,89.22,89.25,89.19,89.2,102314.0,79.1993,79.226,79.1727,79.1816,102314.0
2020-01-08 14:10:00,89.2,89.24,89.2,89.23,108866.0,79.1816,79.2171,79.1816,79.2082,108866.0
2020-01-08 14:20:00,89.22,89.28,89.2,89.24,104377.0,79.1993,79.2526,79.1816,79.2171,104377.0
2020-01-08 14:30:00,89.25,89.28,89.21,89.28,63766.0,79.226,79.2526,79.1905,79.2526,63766.0
2020-01-08 14:40:00,89.27,89.29,89.19,89.23,99219.0,79.2437,79.2615,79.1727,79.2082,99219.0
2020-01-08 14:50:00,89.22,89.23,89.15,89.18,63538.0,79.1993,79.2082,79.1372,79.1638,63538.0
2020-01-08 15:00:00,89.18,89.27,89.17,89.27,82418.0,79.1638,79.2437,79.155,79.2437,82418.0
2020-01-08 15:10:00,89.26,89.35,89.24,89.34,75255.0,79.2349,79.3147,79.2171,79.3059,75255.0
2020-01-08 15:20:00,89.34,89.35,89.3,89.31,185591.0,79.3059,79.3147,79.2704,79.2792,185591.0
2020-01-08 15:30:00,89.32,89.33,89.23,89.29,133360.0,79.2881,79.297,79.2082,79.2615,133360.0
2020-01-08 15:40:00,89.28,89.29,89.08,89.08,208975.0,79.2526,79.2615,79.0751,79.0751,208975.0
2020-01-08 15:50:00,89.09,89.1,88.84,88.89,544668.0,79.0839,79.0928,78.862,78.9064,544668.0
2020-01-09 09:30:00,90.25,90.6,90.07,90.41,989583.0,80.1137,80.4244,79.9539,80.2557,989583.0
2020-01-09 09:40:00,90.41,90.86,90.39,90.78,444791.0,80.2557,80.6552,80.2379,80.5841,444791.0
2020-01-09 09:50:00,90.8,90.88,90.68,90.82,370967.0,80.6019,80.6729,80.4954,80.6196,370967.0
2020-01-09 10:00:00,90.82,91.03,90.74,90.98,435536.0,80.6196,80.8061,80.5486,80.7617,435536.0
2020-01-09 10:10:00,90.98,91.05,90.86,91.0,249200.0,80.7617,80.8238,80.6552,80.7794,249200.0
2020-01-09 10:20:00,90.99,91.07,90.96,91.05,182337.0,80.7706,80.8416,80.7439,80.8238,182337.0
2020-01-09 10:30:00,91.04,91.09,90.93,91.02,252502.0,80.8149,80.8593,80.7173,80.7972,252502.0
2020-01-09 10:40:00,91.02,91.06,90.89,90.92,224969.0,80.7972,80.8327,80.6818,80.7084,224969.0
2020-01-09 10:50:00,90.93,91.04,90.92,90.96,107036.0,80.7173,80.8149,80.7084,80.7439,107036.0
2020-01-09 11:00:00,90.97,91.03,90.86,90.86,156981.0,80.7528,80.8061,80.6552,80.6552,156981.0
2020-01-09 11:10:00,90.86,90.89,90.74,90.88,149456.0,80.6552,80.6818,80.5486,80.6729,149456.0
2020-01-09 11:20:00,90.88,90.94,90.83,90.88,162634.0,80.6729,80.7262,80.6285,80.6729,162634.0
2020-01-09 11:30:00,90.89,91.02,90.85,90.97,256001.0,80.6818,80.7972,80.6463,80.7528,256001.0
2020-01-09 11:40:00,90.97,91.03,90.87,91.01,129176.0,80.7528,80.8061,80.664,80.7883,129176.0
2020-01-09 11:50:00,91.01,91.16,91.0,91.04,123163.0,80.7883,80.9215,80.7794,80.8149,123163.0
2020-01-09 12:00:00,91.04,91.05,90.91,90.92,85158.0,80.8149,80.8238,80.6995,80.7084,85158.0
2020-01-09 12:10:00,90.92,91.0,90.89,90.96,65852.0,80.7084,80.7794,80.6818,80.7439,65852.0
2020-01-09 12:20:00,90.96,90.97,90.77,90.88,61727.0,80.7439,80.7528,80.5753,80.6729,61727.0
2020-01-09 12:30:00,90.88,90.88,90.69,90.72,122396.0,80.6729,80.6729,80.5042,80.5309,122396.0
2020-01-09 12:40:00,90.72,90.78,90.58,90.76,93044.0,80.5309,80.5841,80.4066,80.5664,93044.0
2020-01-09 12:50:00,90.75,90.85,90.74,90.8,72171.0,80.5575,80.6463,80.5486,80.6019,72171.0
2020-01-09 13:00:00,90.79,90.86,90.72,90.79,112628.0,80.593,80.6552,80.5309,80.593,112628.0
2020-01-09 13:10:00,90.78,90.83,90.71,90.75,75384.0,80.5841,80.6285,80.522,80.5575,75384.0
2020-01-09 13:20:00,90.76,90.81,90.69,90.8,90735.0,80.5664,80.6108,80.5042,80.6019,90735.0
2020-01-09 13:30:00,90.81,90.81,90.64,90.68,45211.0,80.6108,80.6108,80.4599,80.4954,45211.0
2020-01-09 13:40:00,90.68,90.7,90.65,90.66,44644.0,80.4954,80.5131,80.4687,80.4776,44644.0
2020-01-09 13:50:00,90.66,90.71,90.63,90.64,72383.0,80.4776,80.522,80.451,80.4599,72383.0
2020-01-09 14:00:00,90.64,90.73,90.61,90.71,82099.0,80.4599,80.5398,80.4332,80.522,82099.0
2020-01-09 14:10:00,90.7,90.73,90.63,90.7,126660.0,80.5131,80.5398,80.451,80.5131,126660.0
2020-01-09 14:20:00,90.71,90.74,90.67,90.71,76489.0,80.522,80.5486,80.4865,80.522,76489.0
2020-01-09 14:30:00,90.72,90.75,90.69,90.72,129122.0,80.5309,80.5575,80.5042,80.5309,129122.0
2020-01-09 14:40:00,90.71,90.85,90.7,90.75,197252.0,80.522,80.6463,80.5131,80.5575,197252.0
2020-01-09 14:50:00,90.75,90.78,90.68,90.75,96548.0,80.5575,80.5841,80.4954,80.5575,96548.0
2020-01-09 15:00:00,90.75,90.78,90.73,90.75,97759.0,80.5575,80.5841,80.5398,80.5575,97759.0
2020-01-09 15:10:00,90.75,90.77,90.62,90.65,109563.0,80.5575,80.5753,80.4421,80.4687,109563.0
2020-01-09 15:20:00,90.65,90.66,90.61,90.63,87653.0,80.4687,80.4776,80.4332,80.451,87653.0
2020-01-09 15:30:00,90.64,90.65,90.53,90.56,132662.0,80.4599,80.4687,80.3622,80.3888,132662.0
2020-01-09 15:40:00,90.56,90.63,90.51,90.55,212577.0,80.3888,80.451,80.3445,80.38,212577.0
2020-01-09 15:50:00,90.55,90.57,90.48,90.51,552440.0,80.38,80.3977,80.3178,80.3445,552440.0
2020-01-10 09:30:00,90.8,90.89,90.09,90.11,362850.0,80.6019,80.6818,79.9716,79.9894,362850.0
2020-01-10 09:40:00,90.1,90.14,89.88,89.99,158840.0,79.9805,80.016,79.7852,79.8829,158840.0
2020-01-10 09:50:00,89.99,90.0,89.63,89.77,236885.0,79.8829,79.8917,79.5633,79.6876,236885.0
2020-01-10 10:00:00,89.78,90.0,89.78,89.9,155696.0,79.6965,79.8917,79.6965,79.803,155696.0
2020-01-10 10:10:00,89.89,89.92,89.73,89.79,118229.0,79.7941,79.8207,79.6521,79.7053,118229.0
2020-01-10 10:20:00,89.8,89.82,89.69,89.69,70593.0,79.7142,79.732,79.6166,79.6166,70593.0
2020-01-10 10:30:00,89.7,89.93,89.66,89.9,273630.0,79.6254,79.8296,79.5899,79.803,273630.0
2020-01-10 10:40:00,89.91,90.01,89.87,89.93,161177.0,79.8118,79.9006,79.7763,79.8296,161177.0
2020-01-10 10:50:00,89.92,90.11,89.85,90.09,191005.0,79.8207,79.9894,79.7586,79.9716,191005.0
2020-01-10 11:00:00,90.09,90.12,90.02,90.11,154630.0,79.9716,79.9983,79.9095,79.9894,154630.0
2020-01-10 11:10:00,90.11,90.25,90.09,90.25,414326.0,79.9894,80.1137,79.9716,80.1137,414326.0
2020-01-10 11:20:00,90.25,90.27,90.16,90.2,95158.0,80.1137,80.1314,80.0338,80.0693,95158.0
2020-01-10 11:30:00,90.2,90.25,90.12,90.19,83430.0,80.0693,80.1137,79.9983,80.0604,83430.0
2020-01-10 11:40:00,90.2,90.2,89.99,90.01,62984.0,80.0693,80.0693,79.8829,79.9006,62984.0
2020-01-10 11:50:00,90.0,90.12,89.99,90.05,53736.0,79.8917,79.9983,79.8829,79.9361,53736.0
2020-01-10 12:00:00,90.05,90.06,89.88,89.9,68503.0,79.9361,79.945,79.7852,79.803,68503.0
2020-01-10 12:10:00,89.9,89.95,89.84,89.89,57530.0,79.803,79.8474,79.7497,79.7941,57530.0
2020-01-10 12:20:00,89.89,89.97,89.83,89.94,65709.0,79.7941,79.8651,79.7408,79.8385,65709.0
2020-01-10 12:30:00,89.94,89.98,89.88,89.94,44396.0,79.8385,79.874,79.7852,79.8385,44396.0
2020-01-10 12:40:00,89.94,90.01,89.93,89.99,31097.0,79.8385,79.9006,79.8296,79.8829,31097.0
2020-01-10 12:50:00,89.99,90.1,89.97,90.08,47098.0,79.8829,79.9805,79.8651,79.9628,47098.0
2020-01-10 13:00:00,90.08,90.16,90.06,90.1,55474.0,79.9628,80.0338,79.945,79.9805,55474.0
2020-01-10 13:10:00,90.11,90.17,90.05,90.15,126398.0,79.9894,80.0426,79.9361,80.0249,126398.0
2020-01-10 13:20:00,90.15,90.17,90.1,90.13,67401.0,80.0249,80.0426,79.9805,80.0071,67401.0
2020-01-10 13:30:00,90.13,90.17,90.11,90.11,42842.0,80.0071,80.0426,79.9894,79.9894,42842.0
2020-01-10 13:40:00,90.11,90.14,90.07,90.07,62217.0,79.9894,80.016,79.9539,79.9539,62217.0
2020-01-10 13:50:00,90.08,90.09,89.99,90.03,38582.0,79.9628,79.9716,79.8829,79.9184,38582.0
2020-01-10 14:00:00,90.03,90.07,89.98,90.06,47439.0,79.9184,79.9539,79.874,79.945,47439.0
2020-01-10 14:10:00,90.05,90.08,89.98,90.06,70985.0,79.9361,79.9628,79.874,79.945,70985.0
2020-01-10 14:20:00,90.06,90.07,89.98,89.99,88395.0,79.945,79.9539,79.874,79.8829,88395.0
2020-01-10 14:30:00,89.99,90.0,89.9,89.94,52106.0,79.8829,79.8917,79.803,79.8385,52106.0
2020-01-10 14:40:00,89.93,89.98,89.86,89.95,89255.0,79.8296,79.874,79.7675,79.8474,89255.0
2020-01-10 14:50:00,89.95,90.01,89.9,89.94,64561.0,79.8474,79.9006,79.803,79.8385,64561.0
2020-01-10 15:00:00,89.94,90.03,89.91,89.94,168576.0,79.8385,79.9184,79.8118,79.8385,168576.0
2020-01-10 15:10:00,89.93,90.0,89.92,89.95,102651.0,79.8296,79.8917,79.8207,79.8474,102651.0
2020-01-10 15:20:00,89.95,90.04,89.94,90.0,118929.0,79.8474,79.9272,79.8385,79.8917,118929.0
2020-01-10 15:30:00,90.0,90.07,89.93,89.94,257358.0,79.8917,79.9539,79.8296,79.8385,257358.0
2020-01-10 15:40:00,89.94,89.99,89.86,89.92,244569.0,79.8385,79.8829,79.7675,79.8207,244569.0
2020-01-10 15:50:00,89.91,90.22,89.9,90.16,912537.0,79.8118,80.087,79.803,80.0338,912537.0
2020-01-13 09:30:00,90.62,90.93,90.21,90.62,322730.0,80.4421,80.7173,80.0782,80.4421,322730.0
2020-01-13 09:40:00,90.62,90.95,90.58,90.94,179027.0,80.4421,80.735,80.4066,80.7262,179027.0
2020-01-13 09:50:00,90.93,91.03,90.89,90.98,179903.0,80.7173,80.8061,80.6818,80.7617,179903.0
2020-01-13 10:00:00,90.99,91.05,90.85,90.98,216683.0,80.7706,80.8238,80.6463,80.7617,216683.0
2020-01-13 10:10:00,90.98,91.0,90.86,90.97,102580.0,80.7617,80.7794,80.6552,80.7528,102580.0
2020-01-13 10:20:00,90.98,91.13,90.91,91.12,112054.0,80.7617,80.8948,80.6995,80.8859,112054.0
2020-01-13 10:30:00,91.14,91.31,91.13,91.27,273053.0,80.9037,81.0546,80.8948,81.0191,273053.0
2020-01-13 10:40:00,91.26,91.29,91.12,91.15,172968.0,81.0102,81.0369,80.8859,80.9126,172968.0
2020-01-13 10:50:00,91.14,91.34,91.09,91.33,100795.0,80.9037,81.0812,80.8593,81.0724,100795.0
2020-01-13 11:00:00,91.33,91.34,91.26,91.31,191192.0,81.0724,81.0812,81.0102,81.0546,191192.0
2020-01-13 11:10:00,91.31,91.5,91.28,91.5,209017.0,81.0546,81.2233,81.028,81.2233,209017.0
2020-01-13 11:20:00,91.49,91.54,91.35,91.49,146580.0,81.2144,81.2588,81.0901,81.2144,146580.0
2020-01-13 11:30:00,91.48,91.57,91.43,91.5,180829.0,81.2055,81.2854,81.1611,81.2233,180829.0
2020-01-13 11:40:00,91.5,91.56,91.41,91.54,154722.0,81.2233,81.2765,81.1434,81.2588,154722.0
2020-01-13 11:50:00,91.54,91.64,91.5,91.64,143939.0,81.2588,81.3475,81.2233,81.3475,143939.0
2020-01-13 12:00:00,91.63,91.72,91.61,91.65,167816.0,81.3387,81.4186,81.3209,81.3564,167816.0
2020-01-13 12:10:00,91.65,91.7,91.62,91.64,98398.0,81.3564,81.4008,81.3298,81.3475,98398.0
2020-01-13 12:20:00,91.64,91.66,91.57,91.65,83551.0,81.3475,81.3653,81.2854,81.3564,83551.0
2020-01-13 12:30:00,91.65,91.66,91.59,91.62,55917.0,81.3564,81.3653,81.3032,81.3298,55917.0
2020-01-13 12:40:00,91.62,91.64,91.58,91.59,51972.0,81.3298,81.3475,81.2943,81.3032,51972.0
2020-01-13 12:50:00,91.59,91.64,91.55,91.57,76470.0,81.3032,81.3475,81.2677,81.2854,76470.0
2020-01-13 13:00:00,91.57,91.63,91.5,91.51,117949.0,81.2854,81.3387,81.2233,81.2321,117949.0
2020-01-13 13:10:00,91.51,91.51,91.42,91.45,62812.0,81.2321,81.2321,81.1523,81.1789,62812.0
2020-01-13 13:20:00,91.45,91.55,91.44,91.52,76758.0,81.1789,81.2677,81.17,81.241,76758.0
2020-01-13 13:30:00,91.53,91.54,91.39,91.4,48257.0,81.2499,81.2588,81.1256,81.1345,48257.0
2020-01-13 13:40:00,91.4,91.41,91.32,91.33,91796.0,81.1345,81.1434,81.0635,81.0724,91796.0
2020-01-13 13:50:00,91.32,91.35,91.25,91.31,77370.0,81.0635,81.0901,81.0013,81.0546,77370.0
2020-01-13 14:00:00,91.3,91.32,91.23,91.31,152496.0,81.0457,81.0635,80.9836,81.0546,152496.0
2020-01-13 14:10:00,91.31,91.33,91.27,91.32,130254.0,81.0546,81.0724,81.0191,81.0635,130254.0
2020-01-13 14:20:00,91.33,91.34,91.26,91.28,55949.0,81.0724,81.0812,81.0102,81.028,55949.0
2020-01-13 14:30:00,91.28,91.32,91.21,91.25,105751.0,81.028,81.0635,80.9658,81.0013,105751.0
2020-01-13 14:40:00,91.25,91.33,91.23,91.3,77589.0,81.0013,81.0724,80.9836,81.0457,77589.0
2020-01-13 14:50:00,91.3,91.34,91.28,91.34,60795.0,81.0457,81.0812,81.028,81.0812,60795.0
2020-01-13 15:00:00,91.34,91.4,91.31,91.38,166345.0,81.0812,81.1345,81.0546,81.1167,166345.0
2020-01-13 15:10:00,91.37,91.38,91.25,91.32,78854.0,81.1079,81.1167,81.0013,81.0635,78854.0
2020-01-13 15:20:00,91.32,91.38,91.3,91.32,73010.0,81.0635,81.1167,81.0457,81.0635,73010.0
2020-01-13 15:30:00,91.31,91.36,91.24,91.27,160483.0,81.0546,81.099,80.9925,81.0191,160483.0
2020-01-13 15:40:00,91.26,91.27,91.19,91.26,87581.0,81.0102,81.0191,80.9481,81.0102,87581.0
2020-01-13 15:50:00,91.27,91.28,91.06,91.08,418534.0,81.0191,81.028,80.8327,80.8504,418534.0
2020-01-14 09:30:00,91.19,91.31,90.97,91.09,352195.0,80.9481,81.0546,80.7528,80.8593,352195.0
2020-01-14 09:40:00,91.09,91.29,91.02,91.25,193720.0,80.8593,81.0369,80.7972,81.0013,193720.0
2020-01-14 09:50:00,91.27,91.33,91.16,91.32,171729.0,81.0191,81.0724,80.9215,81.0635,171729.0
2020-01-14 10:00:00,91.32,91.44,91.3,91.31,243718.0,81.0635,81.17,81.0457,81.0546,243718.0
2020-01-14 10:10:00,91.31,91.33,91.15,91.16,68504.0,81.0546,81.0724,80.9126,80.9215,68504.0
2020-01-14 10:20:00,91.16,91.16,90.99,91.04,104265.0,80.9215,80.9215,80.7706,80.8149,104265.0
2020-01-14 10:30:00,91.04,91.17,91.03,91.15,119477.0,80.8149,80.9303,80.8061,80.9126,119477.0
2020-01-14 10:40:00,91.14,91.19,91.07,91.15,118716.0,80.9037,80.9481,80.8416,80.9126,118716.0
2020-01-14 10:50:00,91.14,91.18,91.01,91.05,65236.0,80.9037,80.9392,80.7883,80.8238,65236.0
2020-01-14 11:00:00,91.05,91.09,90.97,91.04,69767.0,80.8238,80.8593,80.7528,80.8149,69767.0
2020-01-14 11:10:00,91.04,91.06,90.88,90.94,64324.0,80.8149,80.8327,80.6729,80.7262,64324.0
2020-01-14 11:20:00,90.94,90.98,90.86,90.94,62834.0,80.7262,80.7617,80.6552,80.7262,62834.0
2020-01-14 11:30:00,90.95,90.98,90.92,90.97,54071.0,80.735,80.7617,80.7084,80.7528,54071.0
2020-01-14 11:40:00,90.96,90.99,90.92,90.94,57636.0,80.7439,80.7706,80.7084,80.7262,57636.0
2020-01-14 11:50:00,90.94,91.14,90.93,91.11,58627.0,80.7262,80.9037,80.7173,80.8771,58627.0
2020-01-14 12:00:00,91.11,91.19,91.1,91.15,76315.0,80.8771,80.9481,80.8682,80.9126,76315.0
2020-01-14 12:10:00,91.16,91.17,91.08,91.16,171297.0,80.9215,80.9303,80.8504,80.9215,171297.0
2020-01-14 12:20:00,91.16,91.28,91.16,91.23,89178.0,80.9215,81.028,80.9215,80.9836,89178.0
2020-01-14 12:30:00,91.23,91.27,91.18,91.25,75554.0,80.9836,81.0191,80.9392,81.0013,75554.0
2020-01-14 12:40:00,91.25,91.27,91.16,91.22,56114.0,81.0013,81.0191,80.9215,80.9747,56114.0
2020-01-14 12:50:00,91.22,91.28,91.17,91.23,43945.0,80.9747,81.028,80.9303,80.9836,43945.0
2020-01-14 13:00:00,91.23,91.27,91.17,91.24,46947.0,80.9836,81.0191,80.9303,80.9925,46947.0
2020-01-14 13:10:00,91.24,91.27,91.19,91.24,64208.0,80.9925,81.0191,80.9481,80.9925,64208.0
2020-01-14 13:20:00,91.23,91.26,91.18,91.23,44491.0,80.9836,81.0102,80.9392,80.9836,44491.0
2020-01-14 13:30:00,91.23,91.23,90.93,91.18,169391.0,80.9836,80.9836,80.7173,80.9392,169391.0
2020-01-14 13:40:00,91.19,91.21,91.01,91.09,130388.0,80.9481,80.9658,80.7883,80.8593,130388.0
2020-01-14 13:50:00,91.12,91.15,91.04,91.06,91433.0,80.8859,80.9126,80.8149,80.8327,91433.0
2020-01-14 14:00:00,91.06,91.1,90.97,91.05,140647.0,80.8327,80.8682,80.7528,80.8238,140647.0
2020-01-14 14:10:00,91.05,91.08,90.91,91.04,122966.0,80.8238,80.8504,80.6995,80.8149,122966.0
2020-01-14 14:20:00,91.04,91.17,91.0,91.16,45401.0,80.8149,80.9303,80.7794,80.9215,45401.0
2020-01-14 14:30:00,91.16,91.27,91.15,91.25,53256.0,80.9215,81.0191,80.9126,81.0013,53256.0
2020-01-14 14:40:00,91.25,91.33,91.23,91.29,57942.0,81.0013,81.0724,80.9836,81.0369,57942.0
2020-01-14 14:50:00,91.29,91.31,91.24,91.27,52797.0,81.0369,81.0546,80.9925,81.0191,52797.0
2020-01-14 15:00:00,91.26,91.28,91.13,91.14,105321.0,81.0102,81.028,80.8948,80.9037,105321.0
2020-01-14 15:10:00,91.15,91.17,91.08,91.09,66773.0,80.9126,80.9303,80.8504,80.8593,66773.0
2020-01-14 15:20:00,91.09,91.1,90.96,91.0,85355.0,80.8593,80.8682,80.7439,80.7794,85355.0
2020-01-14 15:30:00,91.0,91.12,90.95,91.09,138419.0,80.7794,80.8859,80.735,80.8593,138419.0
2020-01-14 15:40:00,91.1,91.15,90.96,91.01,215585.0,80.8682,80.9126,80.7439,80.7883,215585.0
2020-01-14 15:50:00,90.99,91.01,90.93,90.99,367045.0,80.7706,80.7883,80.7173,80.7706,367045.0
2020-01-15 09:30:00,90.96,91.83,90.96,91.8,448015.0,80.7439,81.5162,80.7439,81.4896,448015.0
2020-01-15 09:40:00,91.82,91.89,91.66,91.75,152424.0,81.5073,81.5695,81.3653,81.4452,152424.0
2020-01-15 09:50:00,91.75,91.86,91.72,91.81,94389.0,81.4452,81.5428,81.4186,81.4985,94389.0
2020-01-15 10:00:00,91.81,91.86,91.72,91.86,90495.0,81.4985,81.5428,81.4186,81.5428,90495.0
2020-01-15 10:10:00,91.87,91.93,91.77,91.81,241977.0,81.5517,81.605,81.4629,81.4985,241977.0
2020-01-15 10:20:00,91.81,91.98,91.81,91.9,182703.0,81.4985,81.6494,81.4985,81.5783,182703.0
2020-01-15 10:30:00,91.89,92.05,91.86,92.01,154105.0,81.5695,81.7115,81.5428,81.676,154105.0
2020-01-15 10:40:00,92.01,92.06,91.97,92.01,75331.0,81.676,81.7204,81.6405,81.676,75331.0
2020-01-15 10:50:00,91.98,92.02,91.83,91.93,76309.0,81.6494,81.6849,81.5162,81.605,76309.0
2020-01-15 11:00:00,91.95,91.95,91.67,91.68,105255.0,81.6227,81.6227,81.3742,81.3831,105255.0
2020-01-15 11:10:00,91.68,91.77,91.59,91.76,77849.0,81.3831,81.4629,81.3032,81.4541,77849.0
2020-01-15 11:20:00,91.75,91.84,91.69,91.77,99111.0,81.4452,81.5251,81.3919,81.4629,99111.0
2020-01-15 11:30:00,91.78,91.84,91.76,91.79,79021.0,81.4718,81.5251,81.4541,81.4807,79021.0
2020-01-15 11:40:00,91.8,91.85,91.76,91.77,94176.0,81.4896,81.534,81.4541,81.4629,94176.0
2020-01-15 11:50:00,91.78,91.92,91.74,91.92,77937.0,81.4718,81.5961,81.4363,81.5961,77937.0
2020-01-15 12:00:00,91.91,91.98,91.85,91.91,85987.0,81.5872,81.6494,81.534,81.5872,85987.0
2020-01-15 12:10:00,91.9,91.95,91.88,91.9,67821.0,81.5783,81.6227,81.5606,81.5783,67821.0
2020-01-15 12:20:00,91.9,91.96,91.88,91.94,38009.0,81.5783,81.6316,81.5606,81.6139,38009.0
2020-01-15 12:30:00,91.94,91.99,91.87,91.95,58992.0,81.6139,81.6582,81.5517,81.6227,58992.0
2020-01-15 12:40:00,91.96,92.01,91.95,91.97,149858.0,81.6316,81.676,81.6227,81.6405,149858.0
2020-01-15 12:50:00,91.97,92.01,91.9,91.9,167421.0,81.6405,81.676,81.5783,81.5783,167421.0
2020-01-15 13:00:00,91.9,91.93,91.84,91.91,107183.0,81.5783,81.605,81.5251,81.5872,107183.0
2020-01-15 13:10:00,91.9,91.98,91.84,91.97,168649.0,81.5783,81.6494,81.5251,81.6405,168649.0
2020-01-15 13:20:00,91.98,91.99,91.86,91.91,86542.0,81.6494,81.6582,81.5428,81.5872,86542.0
2020-01-15 13:30:00,91.91,92.03,91.84,91.96,166584.0,81.5872,81.6937,81.5251,81.6316,166584.0
2020-01-15 13:40:00,91.97,92.02,91.93,91.95,95534.0,81.6405,81.6849,81.605,81.6227,95534.0
2020-01-15 13:50:00,91.95,92.01,91.92,92.0,76034.0,81.6227,81.676,81.5961,81.6671,76034.0
2020-01-15 14:00:00,92.0,92.03,91.91,91.97,142639.0,81.6671,81.6937,81.5872,81.6405,142639.0
2020-01-15 14:10:00,91.98,92.0,91.91,92.0,90779.0,81.6494,81.6671,81.5872,81.6671,90779.0
2020-01-15 14:20:00,91.99,92.02,91.92,92.0,83327.0,81.6582,81.6849,81.5961,81.6671,83327.0
2020-01-15 14:30:00,92.01,92.01,91.87,91.89,68209.0,81.676,81.676,81.5517,81.5695,68209.0
2020-01-15 14:40:00,91.89,91.9,91.83,91.85,51756.0,81.5695,81.5783,81.5162,81.534,51756.0
2020-01-15 14:50:00,91.85,91.94,91.79,91.8,100821.0,81.534,81.6139,81.4807,81.4896,100821.0
2020-01-15 15:00:00,91.79,91.81,91.63,91.64,65039.0,81.4807,81.4985,81.3387,81.3475,65039.0
2020-01-15 15:10:00,91.64,91.65,91.48,91.51,114692.0,81.3475,81.3564,81.2055,81.2321,114692.0
2020-01-15 15:20:00,91.5,91.54,91.43,91.48,70000.0,81.2233,81.2588,81.1611,81.2055,70000.0
2020-01-15 15:30:00,91.48,91.5,91.34,91.47,105242.0,81.2055,81.2233,81.0812,81.1966,105242.0
2020-01-15 15:40:00,91.47,91.67,91.44,91.56,135022.0,81.1966,81.3742,81.17,81.2765,135022.0
2020-01-15 15:50:00,91.56,91.61,91.43,91.55,382128.0,81.2765,81.3209,81.1611,81.2677,382128.0
2020-01-16 09:30:00,91.99,92.33,91.89,91.92,251039.0,81.6582,81.96,81.5695,81.5961,251039.0
2020-01-16 09:40:00,91.97,92.02,91.63,91.78,90322.0,81.6405,81.6849,81.3387,81.4718,90322.0
2020-01-16 09:50:00,91.79,91.92,91.71,91.92,58500.0,81.4807,81.5961,81.4097,81.5961,58500.0
2020-01-16 10:00:00,91.92,92.03,91.89,92.03,84160.0,81.5961,81.6937,81.5695,81.6937,84160.0
2020-01-16 10:10:00,92.03,92.08,91.95,92.06,53121.0,81.6937,81.7381,81.6227,81.7204,53121.0
2020-01-16 10:20:00,92.05,92.11,91.88,92.1,77443.0,81.7115,81.7648,81.5606,81.7559,77443.0
2020-01-16 10:30:00,92.11,92.16,92.03,92.14,95413.0,81.7648,81.8091,81.6937,81.7914,95413.0
2020-01-16 10:40:00,92.14,92.25,92.08,92.24,84160.0,81.7914,81.889,81.7381,81.8802,84160.0
2020-01-16 10:50:00,92.21,92.22,92.07,92.18,63974.0,81.8535,81.8624,81.7293,81.8269,63974.0
2020-01-16 11:00:00,92.18,92.28,92.14,92.28,51362.0,81.8269,81.9157,81.7914,81.9157,51362.0
2020-01-16 11:10:00,92.28,92.28,92.03,92.06,70416.0,81.9157,81.9157,81.6937,81.7204,70416.0
2020-01-16 11:20:00,92.05,92.13,92.01,92.1,51773.0,81.7115,81.7825,81.676,81.7559,51773.0
2020-01-16 11:30:00,92.11,92.14,91.99,92.12,46795.0,81.7648,81.7914,81.6582,81.7736,46795.0
2020-01-16 11:40:00,92.12,92.21,92.08,92.19,94435.0,81.7736,81.8535,81.7381,81.8358,94435.0
2020-01-16 11:50:00,92.19,92.3,92.18,92.26,56908.0,81.8358,81.9334,81.8269,81.8979,56908.0
2020-01-16 12:00:00,92.27,92.29,92.23,92.26,30867.0,81.9068,81.9245,81.8713,81.8979,30867.0
2020-01-16 12:10:00,92.27,92.27,92.18,92.24,46291.0,81.9068,81.9068,81.8269,81.8802,46291.0
2020-01-16 12:20:00,92.25,92.26,92.18,92.24,51852.0,81.889,81.8979,81.8269,81.8802,51852.0
2020-01-16 12:30:00,92.25,92.29,92.23,92.25,44922.0,81.889,81.9245,81.8713,81.889,44922.0
2020-01-16 12:40:00,92.25,92.29,92.21,92.27,48784.0,81.889,81.9245,81.8535,81.9068,48784.0
2020-01-16 12:50:00,92.26,92.29,92.2,92.29,46277.0,81.8979,81.9245,81.8447,81.9245,46277.0
2020-01-16 13:00:00,92.29,92.3,92.24,92.27,49933.0,81.9245,81.9334,81.8802,81.9068,49933.0
2020-01-16 13:10:00,92.27,92.28,92.21,92.28,49301.0,81.9068,81.9157,81.8535,81.9157,49301.0
2020-01-16 13:20:00,92.28,92.32,92.27,92.28,38383.0,81.9157,81.9512,81.9068,81.9157,38383.0
2020-01-16 13:30:00,92.28,92.33,92.21,92.31,46513.0,81.9157,81.96,81.8535,81.9423,46513.0
2020-01-16 13:40:00,92.31,92.35,92.28,92.33,60885.0,81.9423,81.9778,81.9157,81.96,60885.0
2020-01-16 13:50:00,92.33,92.36,92.32,92.36,31756.0,81.96,81.9867,81.9512,81.9867,31756.0
2020-01-16 14:00:00,92.36,92.38,92.34,92.37,30381.0,81.9867,82.0044,81.9689,81.9956,30381.0
2020-01-16 14:10:00,92.37,92.37,92.31,92.33,34092.0,81.9956,81.9956,81.9423,81.96,34092.0
2020-01-16 14:20:00,92.33,92.41,92.33,92.39,44660.0,81.96,82.0311,81.96,82.0133,44660.0
2020-01-16 14:30:00,92.39,92.41,92.36,92.39,65538.0,82.0133,82.0311,81.9867,82.0133,65538.0
2020-01-16 14:40:00,92.39,92.4,92.36,92.36,85716.0,82.0133,82.0222,81.9867,81.9867,85716.0
2020-01-16 14:50:00,92.36,92.39,92.26,92.26,97317.0,81.9867,82.0133,81.8979,81.8979,97317.0
2020-01-16 15:00:00,92.27,92.3,92.23,92.29,44523.0,81.9068,81.9334,81.8713,81.9245,44523.0
2020-01-16 15:10:00,92.29,92.33,92.27,92.31,80454.0,81.9245,81.96,81.9068,81.9423,80454.0
2020-01-16 15:20:00,92.31,92.36,92.29,92.3,61764.0,81.9423,81.9867,81.9245,81.9334,61764.0
2020-01-16 15:30:00,92.31,92.36,92.29,92.3,95253.0,81.9423,81.9867,81.9245,81.9334,95253.0
2020-01-16 15:40:00,92.31,92.41,92.3,92.38,169162.0,81.9423,82.0311,81.9334,82.0044,169162.0
2020-01-16 15:50:00,92.38,92.61,92.37,92.59,562925.0,82.0044,82.2086,81.9956,82.1908,562925.0
2020-01-17 09:30:00,92.93,93.1,92.8,92.87,730206.0,82.4927,82.6436,82.3773,82.4394,730206.0
2020-01-17 09:40:00,92.86,93.11,92.86,93.06,91811.0,82.4305,82.6524,82.4305,82.6081,91811.0
2020-01-17 09:50:00,93.05,93.23,93.01,93.19,151468.0,82.5992,82.759,82.5637,82.7235,151468.0
2020-01-17 10:00:00,93.18,93.25,93.07,93.25,102667.0,82.7146,82.7767,82.6169,82.7767,102667.0
2020-01-17 10:10:00,93.25,93.25,93.11,93.22,95950.0,82.7767,82.7767,82.6524,82.7501,95950.0
2020-01-17 10:20:00,93.22,93.43,93.2,93.41,129191.0,82.7501,82.9365,82.7323,82.9188,129191.0
2020-01-17 10:30:00,93.41,93.47,93.27,93.31,87004.0,82.9188,82.972,82.7945,82.83,87004.0
2020-01-17 10:40:00,93.3,93.39,93.27,93.37,59375.0,82.8211,82.901,82.7945,82.8832,59375.0
2020-01-17 10:50:00,93.36,93.46,93.32,93.44,78414.0,82.8744,82.9631,82.8389,82.9454,78414.0
2020-01-17 11:00:00,93.44,93.53,93.4,93.41,101973.0,82.9454,83.0253,82.9099,82.9188,101973.0
2020-01-17 11:10:00,93.4,93.46,93.29,93.33,130189.0,82.9099,82.9631,82.8122,82.8477,130189.0
2020-01-17 11:20:00,93.33,93.39,93.23,93.36,88361.0,82.8477,82.901,82.759,82.8744,88361.0
2020-01-17 11:30:00,93.36,93.56,93.35,93.56,70861.0,82.8744,83.0519,82.8655,83.0519,70861.0
2020-01-17 11:40:00,93.55,93.6,93.42,93.49,119737.0,83.043,83.0874,82.9276,82.9898,119737.0
2020-01-17 11:50:00,93.5,93.52,93.38,93.47,64868.0,82.9986,83.0164,82.8921,82.972,64868.0
2020-01-17 12:00:00,93.48,93.5,93.39,93.48,50355.0,82.9809,82.9986,82.901,82.9809,50355.0
2020-01-17 12:10:00,93.47,93.65,93.45,93.64,90141.0,82.972,83.1318,82.9543,83.1229,90141.0
2020-01-17 12:20:00,93.64,93.69,93.6,93.69,53452.0,83.1229,83.1673,83.0874,83.1673,53452.0
2020-01-17 12:30:00,93.69,93.69,93.59,93.68,118357.0,83.1673,83.1673,83.0785,83.1584,118357.0
2020-01-17 12:40:00,93.68,93.7,93.65,93.67,48160.0,83.1584,83.1762,83.1318,83.1495,48160.0
2020-01-17 12:50:00,93.67,93.68,93.63,93.64,52060.0,83.1495,83.1584,83.114,83.1229,52060.0
2020-01-17 13:00:00,93.65,93.66,93.58,93.63,71901.0,83.1318,83.1407,83.0697,83.114,71901.0
2020-01-17 13:10:00,93.63,93.65,93.57,93.64,42223.0,83.114,83.1318,83.0608,83.1229,42223.0
2020-01-17 13:20:00,93.65,93.7,93.63,93.69,52928.0,83.1318,83.1762,83.114,83.1673,52928.0
2020-01-17 13:30:00,93.69,93.73,93.64,93.73,44002.0,83.1673,83.2028,83.1229,83.2028,44002.0
2020-01-17 13:40:00,93.72,93.72,93.64,93.72,70300.0,83.1939,83.1939,83.1229,83.1939,70300.0
2020-01-17 13:50:00,93.72,93.75,93.69,93.72,61550.0,83.1939,83.2206,83.1673,83.1939,61550.0
2020-01-17 14:00:00,93.72,93.72,93.59,93.68,103476.0,83.1939,83.1939,83.0785,83.1584,103476.0
2020-01-17 14:10:00,93.68,93.73,93.64,93.7,79995.0,83.1584,83.2028,83.1229,83.1762,79995.0
2020-01-17 14:20:00,93.7,93.72,93.62,93.63,70432.0,83.1762,83.1939,83.1052,83.114,70432.0
2020-01-17 14:30:00,93.64,93.65,93.56,93.57,62426.0,83.1229,83.1318,83.0519,83.0608,62426.0
2020-01-17 14:40:00,93.57,93.63,93.53,93.56,58397.0,83.0608,83.114,83.0253,83.0519,58397.0
2020-01-17 14:50:00,93.55,93.59,93.53,93.57,61854.0,83.043,83.0785,83.0253,83.0608,61854.0
2020-01-17 15:00:00,93.56,93.62,93.44,93.47,72337.0,83.0519,83.1052,82.9454,82.972,72337.0
2020-01-17 15:10:00,93.47,93.49,93.4,93.49,98738.0,82.972,82.9898,82.9099,82.9898,98738.0
2020-01-17 15:20:00,93.48,93.51,93.45,93.46,92922.0,82.9809,83.0075,82.9543,82.9631,92922.0
2020-01-17 15:30:00,93.47,93.54,93.43,93.5,202342.0,82.972,83.0341,82.9365,82.9986,202342.0
2020-01-17 15:40:00,93.5,93.58,93.49,93.56,129052.0,82.9986,83.0697,82.9898,83.0519,129052.0
2020-01-17 15:50:00,93.55,93.64,93.48,93.61,642507.0,83.043,83.1229,82.9809,83.0963,642507.0
2020-01-21 09:30:00,92.83,93.59,92.62,93.07,626981.0,82.4039,83.0785,82.2175,82.6169,626981.0
2020-01-21 09:40:00,93.06,93.52,93.06,93.46,175535.0,82.6081,83.0164,82.6081,82.9631,175535.0
2020-01-21 09:50:00,93.46,93.6,93.2,93.2,180637.0,82.9631,83.0874,82.7323,82.7323,180637.0
2020-01-21 10:00:00,93.21,93.25,93.04,93.04,126158.0,82.7412,82.7767,82.5903,82.5903,126158.0
2020-01-21 10:10:00,93.05,93.24,93.0,93.13,139639.0,82.5992,82.7678,82.5548,82.6702,139639.0
2020-01-21 10:20:00,93.13,93.23,93.08,93.21,106351.0,82.6702,82.759,82.6258,82.7412,106351.0
2020-01-21 10:30:00,93.22,93.31,93.15,93.27,77292.0,82.7501,82.83,82.688,82.7945,77292.0
2020-01-21 10:40:00,93.26,93.26,93.1,93.12,68797.0,82.7856,82.7856,82.6436,82.6613,68797.0
2020-01-21 10:50:00,93.12,93.19,93.05,93.12,89899.0,82.6613,82.7235,82.5992,82.6613,89899.0
2020-01-21 11:00:00,93.12,93.16,93.04,93.11,53790.0,82.6613,82.6968,82.5903,82.6524,53790.0
2020-01-21 11:10:00,93.11,93.23,93.1,93.16,56135.0,82.6524,82.759,82.6436,82.6968,56135.0
2020-01-21 11:20:00,93.17,93.23,93.15,93.18,46909.0,82.7057,82.759,82.688,82.7146,46909.0
2020-01-21 11:30:00,93.17,93.27,93.15,93.18,54202.0,82.7057,82.7945,82.688,82.7146,54202.0
2020-01-21 11:40:00,93.19,93.22,93.11,93.13,65006.0,82.7235,82.7501,82.6524,82.6702,65006.0
2020-01-21 11:50:00,93.13,93.15,93.05,93.08,113964.0,82.6702,82.688,82.5992,82.6258,113964.0
2020-01-21 12:00:00,93.09,93.18,93.02,93.08,72421.0,82.6347,82.7146,82.5726,82.6258,72421.0
2020-01-21 12:10:00,93.08,93.1,93.03,93.06,53411.0,82.6258,82.6436,82.5814,82.6081,53411.0
2020-01-21 12:20:00,93.05,93.08,93.04,93.05,49631.0,82.5992,82.6258,82.5903,82.5992,49631.0
2020-01-21 12:30:00,93.05,93.11,93.04,93.08,65107.0,82.5992,82.6524,82.5903,82.6258,65107.0
2020-01-21 12:40:00,93.07,93.09,93.04,93.06,47736.0,82.6169,82.6347,82.5903,82.6081,47736.0
2020-01-21 12:50:00,93.07,93.12,93.05,93.09,71871.0,82.6169,82.6613,82.5992,82.6347,71871.0
2020-01-21 13:00:00,93.09,93.13,93.03,93.05,49024.0,82.6347,82.6702,82.5814,82.5992,49024.0
2020-01-21 13:10:00,93.04,93.06,92.92,92.94,94043.0,82.5903,82.6081,82.4838,82.5015,94043.0
2020-01-21 13:20:00,92.93,92.93,92.56,92.56,232609.0,82.4927,82.4927,82.1642,82.1642,232609.0
2020-01-21 13:30:00,92.56,92.6,92.27,92.32,223896.0,82.1642,82.1997,81.9068,81.9512,223896.0
2020-01-21 13:40:00,92.33,92.5,92.29,92.45,123403.0,81.96,82.111,81.9245,82.0666,123403.0
2020-01-21 13:50:00,92.45,92.51,92.26,92.27,92377.0,82.0666,82.1198,81.8979,81.9068,92377.0
2020-01-21 14:00:00,92.26,92.37,92.19,92.34,77751.0,81.8979,81.9956,81.8358,81.9689,77751.0
2020-01-21 14:10:00,92.34,92.46,92.3,92.42,99151.0,81.9689,82.0754,81.9334,82.0399,99151.0
2020-01-21 14:20:00,92.43,92.43,92.29,92.39,76969.0,82.0488,82.0488,81.9245,82.0133,76969.0
2020-01-21 14:30:00,92.38,92.46,92.38,92.44,64520.0,82.0044,82.0754,82.0044,82.0577,64520.0
2020-01-21 14:40:00,92.45,92.49,92.32,92.34,118705.0,82.0666,82.1021,81.9512,81.9689,118705.0
2020-01-21 14:50:00,92.33,92.36,92.25,92.33,62400.0,81.96,81.9867,81.889,81.96,62400.0
2020-01-21 15:00:00,92.34,92.45,92.33,92.38,84418.0,81.9689,82.0666,81.96,82.0044,84418.0
2020-01-21 15:10:00,92.39,92.44,92.37,92.38,54763.0,82.0133,82.0577,81.9956,82.0044,54763.0
2020-01-21 15:20:00,92.38,92.42,92.31,92.42,81149.0,82.0044,82.0399,81.9423,82.0399,81149.0
2020-01-21 15:30:00,92.42,92.49,92.35,92.38,119935.0,82.0399,82.1021,81.9778,82.0044,119935.0
2020-01-21 15:40:00,92.38,92.41,92.27,92.27,149759.0,82.0044,82.0311,81.9068,81.9068,149759.0
2020-01-21 15:50:00,92.27,92.54,92.24,92.54,504161.0,81.9068,82.1465,81.8802,82.1465,504161.0
2020-01-22 09:30:00,93.14,93.75,93.05,93.54,350692.0,82.6791,83.2206,82.5992,83.0341,350692.0
2020-01-22 09:40:00,93.54,93.71,93.36,93.38,168178.0,83.0341,83.1851,82.8744,82.8921,168178.0
2020-01-22 09:50:00,93.37,93.43,93.24,93.37,112328.0,82.8832,82.9365,82.7678,82.8832,112328.0
2020-01-22 10:00:00,93.38,93.4,93.24,93.26,136610.0,82.8921,82.9099,82.7678,82.7856,136610.0
2020-01-22 10:10:00,93.26,93.38,93.24,93.36,100592.0,82.7856,82.8921,82.7678,82.8744,100592.0
2020-01-22 10:20:00,93.36,93.49,93.33,93.39,81478.0,82.8744,82.9898,82.8477,82.901,81478.0
2020-01-22 10:30:00,93.39,93.46,93.32,93.38,83381.0,82.901,82.9631,82.8389,82.8921,83381.0
2020-01-22 10:40:00,93.39,93.45,93.29,93.29,122007.0,82.901,82.9543,82.8122,82.8122,122007.0
2020-01-22 10:50:00,93.29,93.52,93.26,93.44,81618.0,82.8122,83.0164,82.7856,82.9454,81618.0
2020-01-22 11:00:00,93.42,93.45,93.33,93.39,57844.0,82.9276,82.9543,82.8477,82.901,57844.0
2020-01-22 11:10:00,93.39,93.43,93.18,93.22,71266.0,82.901,82.9365,82.7146,82.7501,71266.0
2020-01-22 11:20:00,93.21,93.25,93.13,93.23,51685.0,82.7412,82.7767,82.6702,82.759,51685.0
2020-01-22 11:30:00,93.22,93.34,93.21,93.33,71877.0,82.7501,82.8566,82.7412,82.8477,71877.0
2020-01-22 11:40:00,93.34,93.38,93.27,93.36,79239.0,82.8566,82.8921,82.7945,82.8744,79239.0
2020-01-22 11:50:00,93.35,93.36,93.22,93.23,54778.0,82.8655,82.8744,82.7501,82.759,54778.0
2020-01-22 12:00:00,93.24,93.33,93.22,93.3,40620.0,82.7678,82.8477,82.7501,82.8211,40620.0
2020-01-22 12:10:00,93.3,93.31,93.16,93.16,45984.0,82.8211,82.83,82.6968,82.6968,45984.0
2020-01-22 12:20:00,93.15,93.17,93.04,93.06,52953.0,82.688,82.7057,82.5903,82.6081,52953.0
2020-01-22 12:30:00,93.06,93.14,93.04,93.12,50369.0,82.6081,82.6791,82.5903,82.6613,50369.0
2020-01-22 12:40:00,93.12,93.21,93.07,93.09,43481.0,82.6613,82.7412,82.6169,82.6347,43481.0
2020-01-22 12:50:00,93.09,93.11,93.03,93.08,35808.0,82.6347,82.6524,82.5814,82.6258,35808.0
2020-01-22 13:00:00,93.08,93.15,93.07,93.09,45024.0,82.6258,82.688,82.6169,82.6347,45024.0
2020-01-22 13:10:00,93.09,93.18,93.08,93.16,34054.0,82.6347,82.7146,82.6258,82.6968,34054.0
2020-01-22 13:20:00,93.17,93.17,93.02,93.09,85661.0,82.7057,82.7057,82.5726,82.6347,85661.0
2020-01-22 13:30:00,93.09,93.1,92.99,93.0,56670.0,82.6347,82.6436,82.5459,82.5548,56670.0
2020-01-22 13:40:00,92.99,93.03,92.93,93.0,42266.0,82.5459,82.5814,82.4927,82.5548,42266.0
2020-01-22 13:50:00,93.01,93.03,92.95,92.97,45955.0,82.5637,82.5814,82.5104,82.5282,45955.0
2020-01-22 14:00:00,92.97,93.05,92.95,92.95,37022.0,82.5282,82.5992,82.5104,82.5104,37022.0
2020-01-22 14:10:00,92.95,92.96,92.82,92.83,60170.0,82.5104,82.5193,82.395,82.4039,60170.0
2020-01-22 14:20:00,92.83,92.93,92.82,92.91,52939.0,82.4039,82.4927,82.395,82.4749,52939.0
2020-01-22 14:30:00,92.91,92.94,92.88,92.91,45521.0,82.4749,82.5015,82.4483,82.4749,45521.0
2020-01-22 14:40:00,92.91,92.91,92.84,92.86,77287.0,82.4749,82.4749,82.4128,82.4305,77287.0
2020-01-22 14:50:00,92.86,92.93,92.86,92.9,51354.0,82.4305,82.4927,82.4305,82.466,51354.0
2020-01-22 15:00:00,92.9,92.94,92.8,92.85,98053.0,82.466,82.5015,82.3773,82.4216,98053.0
2020-01-22 15:10:00,92.85,92.88,92.73,92.76,94199.0,82.4216,82.4483,82.3151,82.3418,94199.0
2020-01-22 15:20:00,92.76,92.76,92.61,92.63,84446.0,82.3418,82.3418,82.2086,82.2264,84446.0
2020-01-22 15:30:00,92.63,92.75,92.63,92.71,73903.0,82.2264,82.3329,82.2264,82.2974,73903.0
2020-01-22 15:40:00,92.71,92.73,92.58,92.67,106388.0,82.2974,82.3151,82.182,82.2619,106388.0
2020-01-22 15:50:00,92.67,92.69,92.47,92.52,760789.0,82.2619,82.2796,82.0843,82.1287,760789.0
2020-01-23 09:30:00,91.95,92.19,90.74,92.11,393828.0,81.6227,81.8358,80.5486,81.7648,393828.0
2020-01-23 09:40:00,92.1,92.42,92.09,92.32,91264.0,81.7559,82.0399,81.747,81.9512,91264.0
2020-01-23 09:50:00,92.33,92.61,92.21,92.61,183184.0,81.96,82.2086,81.8535,82.2086,183184.0
2020-01-23 10:00:00,92.59,92.74,92.4,92.53,165961.0,82.1908,82.324,82.0222,82.1376,165961.0
2020-01-23 10:10:00,92.53,92.75,92.52,92.74,61072.0,82.1376,82.3329,82.1287,82.324,61072.0
2020-01-23 10:20:00,92.75,92.98,92.72,92.94,116882.0,82.3329,82.537,82.3062,82.5015,116882.0
2020-01-23 10:30:00,92.94,93.04,92.92,92.92,179881.0,82.5015,82.5903,82.4838,82.4838,179881.0
2020-01-23 10:40:00,92.91,92.94,92.79,92.81,81728.0,82.4749,82.5015,82.3684,82.3861,81728.0
2020-01-23 10:50:00,92.8,92.9,92.76,92.78,81199.0,82.3773,82.466,82.3418,82.3595,81199.0
2020-01-23 11:00:00,92.78,92.83,92.7,92.77,78960.0,82.3595,82.4039,82.2885,82.3506,78960.0
2020-01-23 11:10:00,92.77,92.9,92.69,92.88,76228.0,82.3506,82.466,82.2796,82.4483,76228.0
2020-01-23 11:20:00,92.88,92.92,92.8,92.84,51605.0,82.4483,82.4838,82.3773,82.4128,51605.0
2020-01-23 11:30:00,92.83,93.01,92.81,92.98,92959.0,82.4039,82.5637,82.3861,82.537,92959.0
2020-01-23 11:40:00,92.97,92.98,92.9,92.92,67839.0,82.5282,82.537,82.466,82.4838,67839.0
2020-01-23 11:50:00,92.93,92.99,92.83,92.98,50394.0,82.4927,82.5459,82.4039,82.537,50394.0
2020-01-23 12:00:00,92.98,93.1,92.94,93.06,58773.0,82.537,82.6436,82.5015,82.6081,58773.0
2020-01-23 12:10:00,93.06,93.19,93.05,93.16,62381.0,82.6081,82.7235,82.5992,82.6968,62381.0
2020-01-23 12:20:00,93.17,93.22,93.17,93.2,65798.0,82.7057,82.7501,82.7057,82.7323,65798.0
2020-01-23 12:30:00,93.2,93.35,93.19,93.26,162371.0,82.7323,82.8655,82.7235,82.7856,162371.0
2020-01-23 12:40:00,93.25,93.32,93.22,93.31,63712.0,82.7767,82.8389,82.7501,82.83,63712.0
2020-01-23 12:50:00,93.31,93.37,93.26,93.35,78007.0,82.83,82.8832,82.7856,82.8655,78007.0
2020-01-23 13:00:00,93.36,93.37,93.28,93.28,74461.0,82.8744,82.8832,82.8034,82.8034,74461.0
2020-01-23 13:10:00,93.28,93.4,93.27,93.4,97325.0,82.8034,82.9099,82.7945,82.9099,97325.0
2020-01-23 13:20:00,93.41,93.52,93.38,93.38,132591.0,82.9188,83.0164,82.8921,82.8921,132591.0
2020-01-23 13:30:00,93.38,93.4,93.29,93.34,53051.0,82.8921,82.9099,82.8122,82.8566,53051.0
2020-01-23 13:40:00,93.33,93.38,93.3,93.36,45493.0,82.8477,82.8921,82.8211,82.8744,45493.0
2020-01-23 13:50:00,93.36,93.46,93.35,93.46,72898.0,82.8744,82.9631,82.8655,82.9631,72898.0
2020-01-23 14:00:00,93.47,93.51,93.44,93.49,49116.0,82.972,83.0075,82.9454,82.9898,49116.0
2020-01-23 14:10:00,93.5,93.56,93.45,93.56,43647.0,82.9986,83.0519,82.9543,83.0519,43647.0
2020-01-23 14:20:00,93.55,93.6,93.53,93.54,137577.0,83.043,83.0874,83.0253,83.0341,137577.0
2020-01-23 14:30:00,93.54,93.57,93.48,93.52,53360.0,83.0341,83.0608,82.9809,83.0164,53360.0
2020-01-23 14:40:00,93.5,93.51,93.45,93.45,54325.0,82.9986,83.0075,82.9543,82.9543,54325.0
2020-01-23 14:50:00,93.46,93.55,93.43,93.54,47079.0,82.9631,83.043,82.9365,83.0341,47079.0
2020-01-23 15:00:00,93.55,93.59,93.48,93.53,66013.0,83.043,83.0785,82.9809,83.0253,66013.0
2020-01-23 15:10:00,93.53,93.63,93.5,93.63,77153.0,83.0253,83.114,82.9986,83.114,77153.0
2020-01-23 15:20:00,93.63,93.68,93.59,93.65,81233.0,83.114,83.1584,83.0785,83.1318,81233.0
2020-01-23 15:30:00,93.66,93.73,93.59,93.64,152048.0,83.1407,83.2028,83.0785,83.1229,152048.0
2020-01-23 15:40:00,93.63,93.85,93.62,93.74,234189.0,83.114,83.3093,83.1052,83.2117,234189.0
2020-01-23 15:50:00,93.75,93.8,93.67,93.74,413981.0,83.2206,83.2649,83.1495,83.2117,413981.0
2020-01-24 09:30:00,93.89,94.13,93.51,93.76,295135.0,83.3448,83.5579,83.0075,83.2294,295135.0
2020-01-24 09:40:00,93.77,93.88,93.51,93.52,197730.0,83.2383,83.336,83.0075,83.0164,197730.0
2020-01-24 09:50:00,93.53,93.64,93.39,93.6,114917.0,83.0253,83.1229,82.901,83.0874,114917.0
2020-01-24 10:00:00,93.61,93.64,92.98,93.04,179762.0,83.0963,83.1229,82.537,82.5903,179762.0
2020-01-24 10:10:00,93.06,93.28,93.06,93.18,144553.0,82.6081,82.8034,82.6081,82.7146,144553.0
2020-01-24 10:20:00,93.17,93.18,92.89,92.9,161801.0,82.7057,82.7146,82.4572,82.466,161801.0
2020-01-24 10:30:00,92.89,92.91,92.74,92.84,189276.0,82.4572,82.4749,82.324,82.4128,189276.0
2020-01-24 10:40:00,92.84,92.9,92.78,92.84,108571.0,82.4128,82.466,82.3595,82.4128,108571.0
2020-01-24 10:50:00,92.84,92.86,92.59,92.6,242659.0,82.4128,82.4305,82.1908,82.1997,242659.0
2020-01-24 11:00:00,92.59,92.68,92.5,92.58,142809.0,82.1908,82.2707,82.111,82.182,142809.0
2020-01-24 11:10:00,92.58,92.68,92.35,92.48,147152.0,82.182,82.2707,81.9778,82.0932,147152.0
2020-01-24 11:20:00,92.46,92.53,92.37,92.5,150024.0,82.0754,82.1376,81.9956,82.111,150024.0
2020-01-24 11:30:00,92.49,92.54,92.4,92.5,146918.0,82.1021,82.1465,82.0222,82.111,146918.0
2020-01-24 11:40:00,92.5,92.61,92.35,92.59,103175.0,82.111,82.2086,81.9778,82.1908,103175.0
2020-01-24 11:50:00,92.58,92.68,92.47,92.5,79843.0,82.182,82.2707,82.0843,82.111,79843.0
2020-01-24 12:00:00,92.5,92.53,92.02,92.02,171542.0,82.111,82.1376,81.6849,81.6849,171542.0
2020-01-24 12:10:00,92.02,92.09,91.79,91.8,206554.0,81.6849,81.747,81.4807,81.4896,206554.0
2020-01-24 12:20:00,91.8,92.04,91.76,91.95,114891.0,81.4896,81.7026,81.4541,81.6227,114891.0
2020-01-24 12:30:00,91.95,92.17,91.9,92.15,124428.0,81.6227,81.818,81.5783,81.8003,124428.0
2020-01-24 12:40:00,92.15,92.2,92.06,92.16,75271.0,81.8003,81.8447,81.7204,81.8091,75271.0
2020-01-24 12:50:00,92.15,92.15,92.02,92.1,55807.0,81.8003,81.8003,81.6849,81.7559,55807.0
2020-01-24 13:00:00,92.09,92.1,91.87,91.98,63913.0,81.747,81.7559,81.5517,81.6494,63913.0
2020-01-24 13:10:00,91.97,92.01,91.83,91.84,54824.0,81.6405,81.676,81.5162,81.5251,54824.0
2020-01-24 13:20:00,91.84,92.01,91.82,91.87,56979.0,81.5251,81.676,81.5073,81.5517,56979.0
2020-01-24 13:30:00,91.87,91.9,91.79,91.86,163757.0,81.5517,81.5783,81.4807,81.5428,163757.0
2020-01-24 13:40:00,91.85,91.88,91.66,91.66,85154.0,81.534,81.5606,81.3653,81.3653,85154.0
2020-01-24 13:50:00,91.66,91.84,91.66,91.81,127434.0,81.3653,81.5251,81.3653,81.4985,127434.0
2020-01-24 14:00:00,91.8,91.82,91.66,91.77,114373.0,81.4896,81.5073,81.3653,81.4629,114373.0
2020-01-24 14:10:00,91.77,91.78,91.65,91.68,107855.0,81.4629,81.4718,81.3564,81.3831,107855.0
2020-01-24 14:20:00,91.68,91.74,91.45,91.54,162865.0,81.3831,81.4363,81.1789,81.2588,162865.0
2020-01-24 14:30:00,91.58,91.77,91.58,91.76,101572.0,81.2943,81.4629,81.2943,81.4541,101572.0
2020-01-24 14:40:00,91.75,91.8,91.34,91.8,355594.0,81.4452,81.4896,81.0812,81.4896,355594.0
2020-01-24 14:50:00,91.81,92.09,91.8,92.03,203335.0,81.4985,81.747,81.4896,81.6937,203335.0
2020-01-24 15:00:00,92.03,92.13,91.97,92.09,109299.0,81.6937,81.7825,81.6405,81.747,109299.0
2020-01-24 15:10:00,92.09,92.16,92.0,92.14,89164.0,81.747,81.8091,81.6671,81.7914,89164.0
2020-01-24 15:20:00,92.12,92.19,92.02,92.02,76479.0,81.7736,81.8358,81.6849,81.6849,76479.0
2020-01-24 15:30:00,92.01,92.03,91.74,91.75,126835.0,81.676,81.6937,81.4363,81.4452,126835.0
2020-01-24 15:40:00,91.75,91.89,91.71,91.82,187634.0,81.4452,81.5695,81.4097,81.5073,187634.0
2020-01-24 15:50:00,91.81,92.09,91.76,92.03,607358.0,81.4985,81.747,81.4541,81.6937,607358.0
2020-01-27 09:30:00,88.67,88.94,87.55,88.94,1083733.0,78.7111,78.9508,77.7169,78.9508,1083733.0
2020-01-27 09:40:00,88.94,89.31,88.92,88.98,406130.0,78.9508,79.2792,78.933,78.9863,406130.0
2020-01-27 09:50:00,88.99,89.09,88.72,89.01,315909.0,78.9952,79.0839,78.7555,79.0129,315909.0
2020-01-27 10:00:00,89.0,89.0,88.57,88.75,281195.0,79.0041,79.0041,78.6224,78.7821,281195.0
2020-01-27 10:10:00,88.75,88.78,88.52,88.52,241117.0,78.7821,78.8088,78.578,78.578,241117.0
2020-01-27 10:20:00,88.53,88.7,88.32,88.63,272990.0,78.5868,78.7377,78.4004,78.6756,272990.0
2020-01-27 10:30:00,88.61,88.79,88.45,88.67,273214.0,78.6579,78.8176,78.5158,78.7111,273214.0
2020-01-27 10:40:00,88.68,88.7,88.46,88.66,104824.0,78.72,78.7377,78.5247,78.7022,104824.0
2020-01-27 10:50:00,88.66,88.68,88.33,88.57,158405.0,78.7022,78.72,78.4093,78.6224,158405.0
2020-01-27 11:00:00,88.56,88.85,88.56,88.78,133489.0,78.6135,78.8709,78.6135,78.8088,133489.0
2020-01-27 11:10:00,88.77,88.79,88.42,88.42,141692.0,78.7999,78.8176,78.4892,78.4892,141692.0
2020-01-27 11:20:00,88.42,88.54,88.29,88.54,165074.0,78.4892,78.5957,78.3738,78.5957,165074.0
2020-01-27 11:30:00,88.54,88.84,88.53,88.78,145248.0,78.5957,78.862,78.5868,78.8088,145248.0
2020-01-27 11:40:00,88.79,88.94,88.69,88.92,246443.0,78.8176,78.9508,78.7289,78.933,246443.0
2020-01-27 11:50:00,88.94,89.03,88.9,88.96,151798.0,78.9508,79.0307,78.9153,78.9685,151798.0
2020-01-27 12:00:00,88.96,89.05,88.89,88.99,130699.0,78.9685,79.0484,78.9064,78.9952,130699.0
2020-01-27 12:10:00,88.99,89.06,88.9,88.95,91787.0,78.9952,79.0573,78.9153,78.9597,91787.0
2020-01-27 12:20:00,88.95,89.12,88.95,89.04,90017.0,78.9597,79.1106,78.9597,79.0396,90017.0
2020-01-27 12:30:00,89.04,89.16,89.02,89.08,86356.0,79.0396,79.1461,79.0218,79.0751,86356.0
2020-01-27 12:40:00,89.08,89.16,89.05,89.16,69533.0,79.0751,79.1461,79.0484,79.1461,69533.0
2020-01-27 12:50:00,89.15,89.17,88.95,89.04,114456.0,79.1372,79.155,78.9597,79.0396,114456.0
2020-01-27 13:00:00,89.03,89.17,89.01,89.01,107101.0,79.0307,79.155,79.0129,79.0129,107101.0
2020-01-27 13:10:00,89.0,89.22,88.97,89.22,82950.0,79.0041,79.1993,78.9774,79.1993,82950.0
2020-01-27 13:20:00,89.22,89.25,89.14,89.22,80496.0,79.1993,79.226,79.1283,79.1993,80496.0
2020-01-27 13:30:00,89.21,89.24,89.11,89.18,126116.0,79.1905,79.2171,79.1017,79.1638,126116.0
2020-01-27 13:40:00,89.18,89.22,89.08,89.1,113102.0,79.1638,79.1993,79.0751,79.0928,113102.0
2020-01-27 13:50:00,89.1,89.14,88.98,89.0,153509.0,79.0928,79.1283,78.9863,79.0041,153509.0
2020-01-27 14:00:00,89.01,89.01,88.86,88.92,97116.0,79.0129,79.0129,78.8798,78.933,97116.0
2020-01-27 14:10:00,88.92,89.03,88.91,88.99,85003.0,78.933,79.0307,78.9242,78.9952,85003.0
2020-01-27 14:20:00,89.0,89.08,88.87,89.08,132249.0,79.0041,79.0751,78.8887,79.0751,132249.0
2020-01-27 14:30:00,89.09,89.19,89.08,89.17,95314.0,79.0839,79.1727,79.0751,79.155,95314.0
2020-01-27 14:40:00,89.17,89.25,89.08,89.08,150901.0,79.155,79.226,79.0751,79.0751,150901.0
2020-01-27 14:50:00,89.07,89.26,89.01,89.23,293099.0,79.0662,79.2349,79.0129,79.2082,293099.0
2020-01-27 15:00:00,89.23,89.36,89.16,89.33,184609.0,79.2082,79.3236,79.1461,79.297,184609.0
2020-01-27 15:10:00,89.32,89.45,89.28,89.41,132079.0,79.2881,79.4035,79.2526,79.368,132079.0
2020-01-27 15:20:00,89.41,89.44,89.17,89.17,196084.0,79.368,79.3946,79.155,79.155,196084.0
2020-01-27 15:30:00,89.17,89.19,89.03,89.13,414305.0,79.155,79.1727,79.0307,79.1195,414305.0
2020-01-27 15:40:00,89.13,89.18,88.94,88.97,279195.0,79.1195,79.1638,78.9508,78.9774,279195.0
2020-01-27 15:50:00,88.97,88.97,88.59,88.73,898998.0,78.9774,78.9774,78.6401,78.7644,898998.0
2020-01-28 09:30:00,89.04,89.14,88.06,88.76,613634.0,79.0396,79.1283,78.1696,78.791,613634.0
2020-01-28 09:40:00,88.76,88.8,87.72,87.94,476743.0,78.791,78.8265,77.8678,78.0631,476743.0
2020-01-28 09:50:00,87.93,88.43,87.84,88.03,275129.0,78.0542,78.4981,77.9743,78.143,275129.0
2020-01-28 10:00:00,88.02,88.41,87.89,88.35,286836.0,78.1341,78.4803,78.0187,78.4271,286836.0
2020-01-28 10:10:00,88.36,88.62,88.32,88.51,378832.0,78.4359,78.6667,78.4004,78.5691,378832.0
2020-01-28 10:20:00,88.52,89.09,88.51,89.02,292692.0,78.578,79.0839,78.5691,79.0218,292692.0
2020-01-28 10:30:00,89.01,89.03,88.67,88.76,243798.0,79.0129,79.0307,78.7111,78.791,243798.0
2020-01-28 10:40:00,88.74,89.14,88.74,89.03,200533.0,78.7733,79.1283,78.7733,79.0307,200533.0
2020-01-28 10:50:00,89.02,89.08,88.89,88.93,286282.0,79.0218,79.0751,78.9064,78.9419,286282.0
2020-01-28 11:00:00,88.93,89.0,88.83,88.92,137910.0,78.9419,79.0041,78.8531,78.933,137910.0
2020-01-28 11:10:00,88.91,88.97,88.84,88.92,146126.0,78.9242,78.9774,78.862,78.933,146126.0
2020-01-28 11:20:00,88.92,88.98,88.84,88.9,129422.0,78.933,78.9863,78.862,78.9153,129422.0
2020-01-28 11:30:00,88.9,89.02,88.88,88.95,143153.0,78.9153,79.0218,78.8975,78.9597,143153.0
2020-01-28 11:40:00,88.96,89.04,88.91,88.98,98882.0,78.9685,79.0396,78.9242,78.9863,98882.0
2020-01-28 11:50:00,88.99,89.03,88.94,88.98,109901.0,78.9952,79.0307,78.9508,78.9863,109901.0
2020-01-28 12:00:00,89.0,89.05,88.86,88.95,98410.0,79.0041,79.0484,78.8798,78.9597,98410.0
2020-01-28 12:10:00,88.97,89.06,88.91,89.05,96829.0,78.9774,79.0573,78.9242,79.0484,96829.0
2020-01-28 12:20:00,89.07,89.19,89.03,89.05,110576.0,79.0662,79.1727,79.0307,79.0484,110576.0
2020-01-28 12:30:00,89.05,89.13,88.91,88.92,121535.0,79.0484,79.1195,78.9242,78.933,121535.0
2020-01-28 12:40:00,88.91,88.92,88.8,88.86,173375.0,78.9242,78.933,78.8265,78.8798,173375.0
2020-01-28 12:50:00,88.86,88.86,88.7,88.73,260000.0,78.8798,78.8798,78.7377,78.7644,260000.0
2020-01-28 13:00:00,88.72,88.78,88.59,88.69,152093.0,78.7555,78.8088,78.6401,78.7289,152093.0
2020-01-28 13:10:00,88.69,88.75,88.5,88.57,142682.0,78.7289,78.7821,78.5602,78.6224,142682.0
2020-01-28 13:20:00,88.57,88.68,88.55,88.61,79179.0,78.6224,78.72,78.6046,78.6579,79179.0
2020-01-28 13:30:00,88.61,88.73,88.57,88.72,100676.0,78.6579,78.7644,78.6224,78.7555,100676.0
2020-01-28 13:40:00,88.71,88.96,88.7,88.95,102387.0,78.7466,78.9685,78.7377,78.9597,102387.0
2020-01-28 13:50:00,88.95,89.01,88.84,88.84,114667.0,78.9597,79.0129,78.862,78.862,114667.0
2020-01-28 14:00:00,88.84,88.88,88.72,88.84,126323.0,78.862,78.8975,78.7555,78.862,126323.0
2020-01-28 14:10:00,88.84,88.87,88.78,88.8,139527.0,78.862,78.8887,78.8088,78.8265,139527.0
2020-01-28 14:20:00,88.8,88.81,88.67,88.72,122058.0,78.8265,78.8354,78.7111,78.7555,122058.0
2020-01-28 14:30:00,88.72,88.88,88.71,88.81,108536.0,78.7555,78.8975,78.7466,78.8354,108536.0
2020-01-28 14:40:00,88.82,88.87,88.71,88.72,93119.0,78.8443,78.8887,78.7466,78.7555,93119.0
2020-01-28 14:50:00,88.71,88.75,88.65,88.67,144767.0,78.7466,78.7821,78.6934,78.7111,144767.0
2020-01-28 15:00:00,88.66,88.7,88.53,88.59,204690.0,78.7022,78.7377,78.5868,78.6401,204690.0
2020-01-28 15:10:00,88.59,88.71,88.58,88.7,127151.0,78.6401,78.7466,78.6312,78.7377,127151.0
2020-01-28 15:20:00,88.7,88.83,88.67,88.81,186118.0,78.7377,78.8531,78.7111,78.8354,186118.0
2020-01-28 15:30:00,88.81,88.82,88.63,88.66,293873.0,78.8354,78.8443,78.6756,78.7022,293873.0
2020-01-28 15:40:00,88.66,88.74,88.61,88.67,335792.0,78.7022,78.7733,78.6579,78.7111,335792.0
2020-01-28 15:50:00,88.67,88.67,88.47,88.6,915726.0,78.7111,78.7111,78.5336,78.649,915726.0
2020-01-29 09:30:00,88.12,88.33,86.25,88.09,1660038.0,78.2229,78.4093,76.5629,78.1963,1660038.0
2020-01-29 09:40:00,88.13,88.44,87.32,87.43,834037.0,78.2318,78.507,77.5127,77.6104,834037.0
2020-01-29 09:50:00,87.47,87.62,86.57,86.65,582575.0,77.6459,77.779,76.847,76.918,582575.0
2020-01-29 10:00:00,86.64,86.65,86.06,86.27,470158.0,76.9091,76.918,76.3943,76.5807,470158.0
2020-01-29 10:10:00,86.27,86.31,85.81,85.84,604439.0,76.5807,76.6162,76.1723,76.199,604439.0
2020-01-29 10:20:00,85.83,86.2,85.76,86.14,484504.0,76.1901,76.5185,76.128,76.4653,484504.0
2020-01-29 10:30:00,86.14,86.21,85.79,85.89,429190.0,76.4653,76.5274,76.1546,76.2434,429190.0
2020-01-29 10:40:00,85.89,85.9,85.6,85.78,424244.0,76.2434,76.2522,75.9859,76.1457,424244.0
2020-01-29 10:50:00,85.78,86.05,85.76,86.04,359465.0,76.1457,76.3854,76.128,76.3765,359465.0
2020-01-29 11:00:00,86.02,86.17,85.89,85.94,333325.0,76.3588,76.4919,76.2434,76.2877,333325.0
2020-01-29 11:10:00,85.94,86.42,85.89,86.42,280345.0,76.2877,76.7138,76.2434,76.7138,280345.0
2020-01-29 11:20:00,86.42,86.61,86.34,86.55,346705.0,76.7138,76.8825,76.6428,76.8292,346705.0
2020-01-29 11:30:00,86.55,86.56,86.21,86.25,277465.0,76.8292,76.8381,76.5274,76.5629,277465.0
2020-01-29 11:40:00,86.25,86.33,86.1,86.28,228105.0,76.5629,76.6339,76.4298,76.5895,228105.0
2020-01-29 11:50:00,86.27,86.39,86.19,86.26,163801.0,76.5807,76.6872,76.5097,76.5718,163801.0
2020-01-29 12:00:00,86.25,86.48,86.21,86.48,211817.0,76.5629,76.7671,76.5274,76.7671,211817.0
2020-01-29 12:10:00,86.47,86.49,86.17,86.26,166849.0,76.7582,76.776,76.4919,76.5718,166849.0
2020-01-29 12:20:00,86.26,86.28,86.0,86.05,157158.0,76.5718,76.5895,76.341,76.3854,157158.0
2020-01-29 12:30:00,86.06,86.18,85.97,86.02,146261.0,76.3943,76.5008,76.3144,76.3588,146261.0
2020-01-29 12:40:00,86.02,86.05,85.76,85.76,190274.0,76.3588,76.3854,76.128,76.128,190274.0
2020-01-29 12:50:00,85.77,86.04,85.71,85.92,350714.0,76.1368,76.3765,76.0836,76.27,350714.0
2020-01-29 13:00:00,85.91,86.15,85.76,85.77,314446.0,76.2611,76.4742,76.128,76.1368,314446.0
2020-01-29 13:10:00,85.76,86.24,85.67,86.09,301562.0,76.128,76.554,76.0481,76.4209,301562.0
2020-01-29 13:20:00,86.09,86.28,86.02,86.27,186376.0,76.4209,76.5895,76.3588,76.5807,186376.0
2020-01-29 13:30:00,86.27,86.49,86.26,86.47,289109.0,76.5807,76.776,76.5718,76.7582,289109.0
2020-01-29 13:40:00,86.47,86.77,86.41,86.63,262733.0,76.7582,77.0245,76.7049,76.9002,262733.0
2020-01-29 13:50:00,86.63,86.64,86.38,86.43,222486.0,76.9002,76.9091,76.6783,76.7227,222486.0
2020-01-29 14:00:00,86.43,87.0,86.36,86.87,260074.0,76.7227,77.2287,76.6606,77.1133,260074.0
2020-01-29 14:10:00,86.86,87.15,86.69,87.07,260696.0,77.1044,77.3618,76.9535,77.2908,260696.0
2020-01-29 14:20:00,87.07,87.1,86.81,87.06,202146.0,77.2908,77.3175,77.06,77.2819,202146.0
2020-01-29 14:30:00,87.06,87.25,86.92,87.05,242954.0,77.2819,77.4506,77.1577,77.2731,242954.0
2020-01-29 14:40:00,87.04,87.11,86.89,87.03,230534.0,77.2642,77.3263,77.131,77.2553,230534.0
2020-01-29 14:50:00,87.02,87.04,86.87,86.88,158027.0,77.2464,77.2642,77.1133,77.1222,158027.0
2020-01-29 15:00:00,86.89,86.95,86.68,86.92,170627.0,77.131,77.1843,76.9446,77.1577,170627.0
2020-01-29 15:10:00,86.93,87.09,86.84,87.08,203138.0,77.1665,77.3086,77.0867,77.2997,203138.0
2020-01-29 15:20:00,87.08,87.23,86.92,87.23,220127.0,77.2997,77.4329,77.1577,77.4329,220127.0
2020-01-29 15:30:00,87.21,87.25,86.86,86.87,255959.0,77.4151,77.4506,77.1044,77.1133,255959.0
2020-01-29 15:40:00,86.86,86.88,86.78,86.82,338472.0,77.1044,77.1222,77.0334,77.0689,338472.0
2020-01-29 15:50:00,86.82,86.89,86.64,86.76,1115043.0,77.0689,77.131,76.9091,77.0156,1115043.0
2020-01-30 09:30:00,85.62,86.59,84.8,86.49,1004234.0,76.0037,76.8647,75.2758,76.776,1004234.0
2020-01-30 09:40:00,86.5,86.52,85.7,86.03,390814.0,76.7848,76.8026,76.0747,76.3676,390814.0
2020-01-30 09:50:00,86.01,86.16,85.71,85.8,228135.0,76.3499,76.483,76.0836,76.1635,228135.0
2020-01-30 10:00:00,85.8,85.95,85.74,85.81,205498.0,76.1635,76.2966,76.1102,76.1723,205498.0
2020-01-30 10:10:00,85.8,85.82,85.49,85.57,237173.0,76.1635,76.1812,75.8883,75.9593,237173.0
2020-01-30 10:20:00,85.55,85.73,85.51,85.66,210123.0,75.9415,76.1013,75.906,76.0392,210123.0
2020-01-30 10:30:00,85.65,85.66,85.21,85.22,245306.0,76.0303,76.0392,75.6397,75.6486,245306.0
2020-01-30 10:40:00,85.22,85.39,85.18,85.37,252257.0,75.6486,75.7995,75.6131,75.7818,252257.0
2020-01-30 10:50:00,85.38,85.46,85.26,85.28,266686.0,75.7906,75.8616,75.6841,75.7019,266686.0
2020-01-30 11:00:00,85.28,85.47,85.25,85.31,153551.0,75.7019,75.8705,75.6752,75.7285,153551.0
2020-01-30 11:10:00,85.31,85.53,85.31,85.46,175078.0,75.7285,75.9238,75.7285,75.8616,175078.0
2020-01-30 11:20:00,85.47,85.59,85.43,85.5,160548.0,75.8705,75.977,75.835,75.8972,160548.0
2020-01-30 11:30:00,85.51,85.72,85.47,85.65,148855.0,75.906,76.0924,75.8705,76.0303,148855.0
2020-01-30 11:40:00,85.66,85.94,85.66,85.93,243229.0,76.0392,76.2877,76.0392,76.2789,243229.0
2020-01-30 11:50:00,85.92,85.96,85.48,85.49,240433.0,76.27,76.3055,75.8794,75.8883,240433.0
2020-01-30 12:00:00,85.49,85.55,85.42,85.42,245205.0,75.8883,75.9415,75.8261,75.8261,245205.0
2020-01-30 12:10:00,85.42,85.42,85.26,85.31,106639.0,75.8261,75.8261,75.6841,75.7285,106639.0
2020-01-30 12:20:00,85.3,85.34,85.06,85.08,181466.0,75.7196,75.7551,75.5066,75.5243,181466.0
2020-01-30 12:30:00,85.07,85.18,85.0,85.07,191325.0,75.5154,75.6131,75.4533,75.5154,191325.0
2020-01-30 12:40:00,85.05,85.08,84.87,84.99,230561.0,75.4977,75.5243,75.3379,75.4444,230561.0
2020-01-30 12:50:00,84.99,85.07,84.89,84.99,199336.0,75.4444,75.5154,75.3557,75.4444,199336.0
2020-01-30 13:00:00,85.0,85.0,84.69,84.76,424777.0,75.4533,75.4533,75.1781,75.2403,424777.0
2020-01-30 13:10:00,84.77,85.0,84.75,84.83,217712.0,75.2491,75.4533,75.2314,75.3024,217712.0
2020-01-30 13:20:00,84.82,85.0,84.8,84.91,214184.0,75.2935,75.4533,75.2758,75.3734,214184.0
2020-01-30 13:30:00,84.91,84.92,84.77,84.87,171972.0,75.3734,75.3823,75.2491,75.3379,171972.0
2020-01-30 13:40:00,84.88,84.99,84.84,84.92,125949.0,75.3468,75.4444,75.3113,75.3823,125949.0
2020-01-30 13:50:00,84.91,85.0,84.86,85.0,140785.0,75.3734,75.4533,75.329,75.4533,140785.0
2020-01-30 14:00:00,85.0,85.1,84.96,85.09,128334.0,75.4533,75.5421,75.4178,75.5332,128334.0
2020-01-30 14:10:00,85.08,85.52,85.08,85.49,190241.0,75.5243,75.9149,75.5243,75.8883,190241.0
2020-01-30 14:20:00,85.5,85.52,85.37,85.46,140723.0,75.8972,75.9149,75.7818,75.8616,140723.0
2020-01-30 14:30:00,85.48,85.68,85.43,85.47,315956.0,75.8794,76.0569,75.835,75.8705,315956.0
2020-01-30 14:40:00,85.47,85.92,85.32,85.58,347537.0,75.8705,76.27,75.7374,75.9682,347537.0
2020-01-30 14:50:00,85.59,85.67,85.39,85.52,138236.0,75.977,76.0481,75.7995,75.9149,138236.0
2020-01-30 15:00:00,85.52,85.61,85.43,85.52,165044.0,75.9149,75.9948,75.835,75.9149,165044.0
2020-01-30 15:10:00,85.52,85.56,85.35,85.49,137334.0,75.9149,75.9504,75.764,75.8883,137334.0
2020-01-30 15:20:00,85.48,85.7,85.45,85.66,199240.0,75.8794,76.0747,75.8528,76.0392,199240.0
2020-01-30 15:30:00,85.66,85.68,85.41,85.5,179643.0,76.0392,76.0569,75.8173,75.8972,179643.0
2020-01-30 15:40:00,85.49,85.61,85.46,85.53,229426.0,75.8883,75.9948,75.8616,75.9238,229426.0
2020-01-30 15:50:00,85.53,85.91,85.49,85.84,894606.0,75.9238,76.2611,75.8883,76.199,894606.0
2020-01-31 09:30:00,85.79,85.84,85.1,85.41,334604.0,76.1546,76.199,75.5421,75.8173,334604.0
2020-01-31 09:40:00,85.4,85.57,84.96,84.96,277792.0,75.8084,75.9593,75.4178,75.4178,277792.0
2020-01-31 09:50:00,84.97,85.4,84.96,85.38,183462.0,75.4267,75.8084,75.4178,75.7906,183462.0
2020-01-31 10:00:00,85.39,85.64,85.33,85.57,297420.0,75.7995,76.0214,75.7462,75.9593,297420.0
2020-01-31 10:10:00,85.56,85.63,85.44,85.57,205756.0,75.9504,76.0126,75.8439,75.9593,205756.0
2020-01-31 10:20:00,85.56,85.9,85.56,85.7,195960.0,75.9504,76.2522,75.9504,76.0747,195960.0
2020-01-31 10:30:00,85.68,85.85,85.65,85.7,270492.0,76.0569,76.2078,76.0303,76.0747,270492.0
2020-01-31 10:40:00,85.7,86.0,85.69,85.91,313386.0,76.0747,76.341,76.0658,76.2611,313386.0
2020-01-31 10:50:00,85.91,85.91,85.7,85.87,296474.0,76.2611,76.2611,76.0747,76.2256,296474.0
2020-01-31 11:00:00,85.85,85.99,85.69,85.74,253100.0,76.2078,76.3321,76.0658,76.1102,253100.0
2020-01-31 11:10:00,85.75,85.87,85.5,85.84,317079.0,76.1191,76.2256,75.8972,76.199,317079.0
2020-01-31 11:20:00,85.84,85.91,85.67,85.71,205409.0,76.199,76.2611,76.0481,76.0836,205409.0
2020-01-31 11:30:00,85.7,85.88,85.59,85.73,189672.0,76.0747,76.2345,75.977,76.1013,189672.0
2020-01-31 11:40:00,85.73,85.86,85.6,85.76,181295.0,76.1013,76.2167,75.9859,76.128,181295.0
2020-01-31 11:50:00,85.76,85.76,85.58,85.76,124722.0,76.128,76.128,75.9682,76.128,124722.0
2020-01-31 12:00:00,85.76,85.84,85.69,85.82,159429.0,76.128,76.199,76.0658,76.1812,159429.0
2020-01-31 12:10:00,85.82,85.84,85.73,85.81,162247.0,76.1812,76.199,76.1013,76.1723,162247.0
2020-01-31 12:20:00,85.81,85.84,85.71,85.77,107890.0,76.1723,76.199,76.0836,76.1368,107890.0
2020-01-31 12:30:00,85.78,85.78,85.44,85.45,227541.0,76.1457,76.1457,75.8439,75.8528,227541.0
2020-01-31 12:40:00,85.44,85.56,85.25,85.26,218002.0,75.8439,75.9504,75.6752,75.6841,218002.0
2020-01-31 12:50:00,85.26,85.41,85.18,85.26,140237.0,75.6841,75.8173,75.6131,75.6841,140237.0
2020-01-31 13:00:00,85.25,85.37,85.06,85.12,200252.0,75.6752,75.7818,75.5066,75.5598,200252.0
2020-01-31 13:10:00,85.12,85.24,85.1,85.17,161397.0,75.5598,75.6664,75.5421,75.6042,161397.0
2020-01-31 13:20:00,85.16,85.21,85.01,85.04,221634.0,75.5953,75.6397,75.4622,75.4888,221634.0
2020-01-31 13:30:00,85.05,85.09,84.81,84.94,210596.0,75.4977,75.5332,75.2847,75.4001,210596.0
2020-01-31 13:40:00,84.94,84.94,84.76,84.9,194122.0,75.4001,75.4001,75.2403,75.3645,194122.0
2020-01-31 13:50:00,84.9,85.02,84.8,84.94,281121.0,75.3645,75.4711,75.2758,75.4001,281121.0
2020-01-31 14:00:00,84.95,85.18,84.94,85.0,113117.0,75.4089,75.6131,75.4001,75.4533,113117.0
2020-01-31 14:10:00,85.0,85.07,84.96,85.04,139049.0,75.4533,75.5154,75.4178,75.4888,139049.0
2020-01-31 14:20:00,85.04,85.05,84.84,84.86,116148.0,75.4888,75.4977,75.3113,75.329,116148.0
2020-01-31 14:30:00,84.86,85.23,84.84,85.12,171268.0,75.329,75.6575,75.3113,75.5598,171268.0
2020-01-31 14:40:00,85.11,85.16,84.94,84.95,89460.0,75.551,75.5953,75.4001,75.4089,89460.0
2020-01-31 14:50:00,84.94,85.04,84.92,84.95,115994.0,75.4001,75.4888,75.3823,75.4089,115994.0
2020-01-31 15:00:00,84.96,85.08,84.93,84.98,175503.0,75.4178,75.5243,75.3912,75.4356,175503.0
2020-01-31 15:10:00,84.98,85.04,84.84,84.89,189930.0,75.4356,75.4888,75.3113,75.3557,189930.0
2020-01-31 15:20:00,84.88,84.94,84.68,84.7,294709.0,75.3468,75.4001,75.1693,75.187,294709.0
2020-01-31 15:30:00,84.7,84.7,84.52,84.56,204442.0,75.187,75.187,75.0272,75.0627,204442.0
2020-01-31 15:40:00,84.57,84.85,84.52,84.73,403705.0,75.0716,75.3202,75.0272,75.2136,403705.0
2020-01-31 15:50:00,84.71,84.9,84.67,84.84,665980.0,75.1959,75.3645,75.1604,75.3113,665980.0
2020-02-03 09:30:00,85.25,85.9,85.07,85.81,569289.0,75.6752,76.2522,75.5154,76.1723,569289.0
2020-02-03 09:40:00,85.8,86.14,85.62,86.04,256620.0,76.1635,76.4653,76.0037,76.3765,256620.0
2020-02-03 09:50:00,86.05,86.37,86.01,86.31,266726.0,76.3854,76.6694,76.3499,76.6162,266726.0
2020-02-03 10:00:00,86.3,86.57,86.23,86.54,280271.0,76.6073,76.847,76.5452,76.8203,280271.0
2020-02-03 10:10:00,86.54,86.67,86.4,86.63,758307.0,76.8203,76.9357,76.6961,76.9002,758307.0
2020-02-03 10:20:00,86.63,86.76,86.42,86.74,195951.0,76.9002,77.0156,76.7138,76.9979,195951.0
2020-02-03 10:30:00,86.74,86.79,86.52,86.54,141854.0,76.9979,77.0423,76.8026,76.8203,141854.0
2020-02-03 10:40:00,86.55,86.71,86.5,86.61,115502.0,76.8292,76.9713,76.7848,76.8825,115502.0
2020-02-03 10:50:00,86.6,86.64,86.47,86.63,110768.0,76.8736,76.9091,76.7582,76.9002,110768.0
2020-02-03 11:00:00,86.63,86.73,86.51,86.71,107164.0,76.9002,76.989,76.7937,76.9713,107164.0
2020-02-03 11:10:00,86.71,86.74,86.43,86.5,111574.0,76.9713,76.9979,76.7227,76.7848,111574.0
2020-02-03 11:20:00,86.49,86.57,86.41,86.42,68987.0,76.776,76.847,76.7049,76.7138,68987.0
2020-02-03 11:30:00,86.43,86.46,86.35,86.37,119628.0,76.7227,76.7493,76.6517,76.6694,119628.0
2020-02-03 11:40:00,86.38,86.41,86.09,86.11,194298.0,76.6783,76.7049,76.4209,76.4386,194298.0
2020-02-03 11:50:00,86.11,86.25,86.06,86.21,99655.0,76.4386,76.5629,76.3943,76.5274,99655.0
2020-02-03 12:00:00,86.21,86.22,85.96,85.96,96547.0,76.5274,76.5363,76.3055,76.3055,96547.0
2020-02-03 12:10:00,85.97,86.24,85.95,86.24,113520.0,76.3144,76.554,76.2966,76.554,113520.0
2020-02-03 12:20:00,86.24,86.32,86.21,86.23,79915.0,76.554,76.6251,76.5274,76.5452,79915.0
2020-02-03 12:30:00,86.23,86.29,86.16,86.22,82104.0,76.5452,76.5984,76.483,76.5363,82104.0
2020-02-03 12:40:00,86.22,86.36,86.21,86.34,78521.0,76.5363,76.6606,76.5274,76.6428,78521.0
2020-02-03 12:50:00,86.33,86.38,86.3,86.37,56174.0,76.6339,76.6783,76.6073,76.6694,56174.0
2020-02-03 13:00:00,86.37,86.48,86.34,86.45,132333.0,76.6694,76.7671,76.6428,76.7405,132333.0
2020-02-03 13:10:00,86.44,86.5,86.29,86.43,82784.0,76.7316,76.7848,76.5984,76.7227,82784.0
2020-02-03 13:20:00,86.43,86.47,86.29,86.3,67408.0,76.7227,76.7582,76.5984,76.6073,67408.0
2020-02-03 13:30:00,86.3,86.4,86.27,86.38,77846.0,76.6073,76.6961,76.5807,76.6783,77846.0
2020-02-03 13:40:00,86.38,86.39,86.32,86.36,50687.0,76.6783,76.6872,76.6251,76.6606,50687.0
2020-02-03 13:50:00,86.35,86.4,86.3,86.39,62267.0,76.6517,76.6961,76.6073,76.6872,62267.0
2020-02-03 14:00:00,86.39,86.4,86.2,86.2,65653.0,76.6872,76.6961,76.5185,76.5185,65653.0
2020-02-03 14:10:00,86.21,86.27,86.16,86.26,74006.0,76.5274,76.5807,76.483,76.5718,74006.0
2020-02-03 14:20:00,86.27,86.34,86.23,86.23,73667.0,76.5807,76.6428,76.5452,76.5452,73667.0
2020-02-03 14:30:00,86.23,86.24,86.11,86.2,115049.0,76.5452,76.554,76.4386,76.5185,115049.0
2020-02-03 14:40:00,86.2,86.35,86.16,86.32,56850.0,76.5185,76.6517,76.483,76.6251,56850.0
2020-02-03 14:50:00,86.33,86.36,86.25,86.29,91415.0,76.6339,76.6606,76.5629,76.5984,91415.0
2020-02-03 15:00:00,86.29,86.38,86.22,86.29,124040.0,76.5984,76.6783,76.5363,76.5984,124040.0
2020-02-03 15:10:00,86.3,86.3,86.21,86.23,57532.0,76.6073,76.6073,76.5274,76.5452,57532.0
2020-02-03 15:20:00,86.23,86.39,86.22,86.38,135222.0,76.5452,76.6872,76.5363,76.6783,135222.0
2020-02-03 15:30:00,86.39,86.54,86.36,86.39,155241.0,76.6872,76.8203,76.6606,76.6872,155241.0
2020-02-03 15:40:00,86.38,86.44,86.19,86.2,157458.0,76.6783,76.7316,76.5097,76.5185,157458.0
2020-02-03 15:50:00,86.2,86.21,85.98,86.0,625428.0,76.5185,76.5274,76.3232,76.341,625428.0
2020-02-04 09:30:00,87.14,88.24,86.62,87.92,851028.0,77.353,78.3294,76.8914,78.0454,851028.0
2020-02-04 09:40:00,87.92,88.01,87.54,87.89,251029.0,78.0454,78.1252,77.708,78.0187,251029.0
2020-02-04 09:50:00,87.9,88.03,87.78,87.98,249511.0,78.0276,78.143,77.9211,78.0986,249511.0
2020-02-04 10:00:00,87.98,88.19,87.83,88.12,233485.0,78.0986,78.285,77.9655,78.2229,233485.0
2020-02-04 10:10:00,88.13,88.27,88.06,88.23,199080.0,78.2318,78.356,78.1696,78.3205,199080.0
2020-02-04 10:20:00,88.24,88.49,88.22,88.42,192447.0,78.3294,78.5513,78.3117,78.4892,192447.0
2020-02-04 10:30:00,88.4,88.57,88.16,88.5,202088.0,78.4714,78.6224,78.2584,78.5602,202088.0
2020-02-04 10:40:00,88.49,88.54,88.29,88.35,148818.0,78.5513,78.5957,78.3738,78.4271,148818.0
2020-02-04 10:50:00,88.34,88.38,88.18,88.25,138771.0,78.4182,78.4537,78.2762,78.3383,138771.0
2020-02-04 11:00:00,88.28,88.32,88.2,88.23,120875.0,78.3649,78.4004,78.2939,78.3205,120875.0
2020-02-04 11:10:00,88.23,88.28,88.12,88.21,134546.0,78.3205,78.3649,78.2229,78.3028,134546.0
2020-02-04 11:20:00,88.21,88.64,88.2,88.59,412755.0,78.3028,78.6845,78.2939,78.6401,412755.0
2020-02-04 11:30:00,88.6,88.72,88.56,88.71,158065.0,78.649,78.7555,78.6135,78.7466,158065.0
2020-02-04 11:40:00,88.71,88.77,88.54,88.77,220533.0,78.7466,78.7999,78.5957,78.7999,220533.0
2020-02-04 11:50:00,88.77,88.77,88.58,88.73,173261.0,78.7999,78.7999,78.6312,78.7644,173261.0
2020-02-04 12:00:00,88.73,88.87,88.63,88.86,218985.0,78.7644,78.8887,78.6756,78.8798,218985.0
2020-02-04 12:10:00,88.86,88.96,88.79,88.84,174537.0,78.8798,78.9685,78.8176,78.862,174537.0
2020-02-04 12:20:00,88.85,88.89,88.72,88.76,115366.0,78.8709,78.9064,78.7555,78.791,115366.0
2020-02-04 12:30:00,88.77,88.87,88.76,88.83,121482.0,78.7999,78.8887,78.791,78.8531,121482.0
2020-02-04 12:40:00,88.84,88.95,88.77,88.8,95885.0,78.862,78.9597,78.7999,78.8265,95885.0
2020-02-04 12:50:00,88.8,88.83,88.7,88.82,103272.0,78.8265,78.8531,78.7377,78.8443,103272.0
2020-02-04 13:00:00,88.83,88.87,88.61,88.65,131639.0,78.8531,78.8887,78.6579,78.6934,131639.0
2020-02-04 13:10:00,88.65,88.69,88.56,88.63,69844.0,78.6934,78.7289,78.6135,78.6756,69844.0
2020-02-04 13:20:00,88.63,88.66,88.5,88.57,69909.0,78.6756,78.7022,78.5602,78.6224,69909.0
2020-02-04 13:30:00,88.56,88.67,88.56,88.65,97417.0,78.6135,78.7111,78.6135,78.6934,97417.0
2020-02-04 13:40:00,88.65,88.76,88.63,88.74,104426.0,78.6934,78.791,78.6756,78.7733,104426.0
2020-02-04 13:50:00,88.73,88.81,88.68,88.8,90654.0,78.7644,78.8354,78.72,78.8265,90654.0
2020-02-04 14:00:00,88.8,88.95,88.79,88.93,95716.0,78.8265,78.9597,78.8176,78.9419,95716.0
2020-02-04 14:10:00,88.94,89.0,88.92,88.96,104820.0,78.9508,79.0041,78.933,78.9685,104820.0
2020-02-04 14:20:00,88.96,89.0,88.86,88.87,105800.0,78.9685,79.0041,78.8798,78.8887,105800.0
2020-02-04 14:30:00,88.86,88.88,88.76,88.83,118541.0,78.8798,78.8975,78.791,78.8531,118541.0
2020-02-04 14:40:00,88.83,89.0,88.82,88.95,116195.0,78.8531,79.0041,78.8443,78.9597,116195.0
2020-02-04 14:50:00,88.95,88.96,88.7,88.7,118924.0,78.9597,78.9685,78.7377,78.7377,118924.0
2020-02-04 15:00:00,88.7,88.76,88.57,88.58,130145.0,78.7377,78.791,78.6224,78.6312,130145.0
2020-02-04 15:10:00,88.58,88.67,88.54,88.66,129399.0,78.6312,78.7111,78.5957,78.7022,129399.0
2020-02-04 15:20:00,88.66,88.74,88.56,88.62,202362.0,78.7022,78.7733,78.6135,78.6667,202362.0
2020-02-04 15:30:00,88.63,88.76,88.61,88.7,243330.0,78.6756,78.791,78.6579,78.7377,243330.0
2020-02-04 15:40:00,88.7,88.7,88.58,88.59,218404.0,78.7377,78.7377,78.6312,78.6401,218404.0
2020-02-04 15:50:00,88.59,88.6,88.24,88.38,817637.0,78.6401,78.649,78.3294,78.4537,817637.0
2020-02-05 09:30:00,88.88,89.2,88.41,88.42,435199.0,79.267,79.5524,78.8478,78.8567,435199.0
2020-02-05 09:40:00,88.44,88.44,87.94,87.94,288939.0,78.8746,78.8746,78.4286,78.4286,288939.0
2020-02-05 09:50:00,87.95,87.99,87.72,87.84,187626.0,78.4376,78.4732,78.2324,78.3395,187626.0
2020-02-05 10:00:00,87.83,88.01,87.79,87.91,345281.0,78.3305,78.4911,78.2949,78.4019,345281.0
2020-02-05 10:10:00,87.92,88.05,87.72,87.72,311114.0,78.4108,78.5267,78.2324,78.2324,311114.0
2020-02-05 10:20:00,87.72,87.82,87.48,87.56,159382.0,78.2324,78.3216,78.0184,78.0897,159382.0
2020-02-05 10:30:00,87.57,87.78,87.47,87.65,140439.0,78.0987,78.2859,78.0095,78.17,140439.0
2020-02-05 10:40:00,87.66,87.69,87.44,87.49,123176.0,78.1789,78.2057,77.9827,78.0273,123176.0
2020-02-05 10:50:00,87.5,87.52,87.28,87.43,146156.0,78.0362,78.0541,77.84,77.9738,146156.0
2020-02-05 11:00:00,87.44,87.59,87.35,87.53,116708.0,77.9827,78.1165,77.9025,78.063,116708.0
2020-02-05 11:10:00,87.54,87.56,87.4,87.51,115955.0,78.0719,78.0897,77.947,78.0451,115955.0
2020-02-05 11:20:00,87.51,87.6,87.42,87.46,113801.0,78.0451,78.1254,77.9649,78.0006,113801.0
2020-02-05 11:30:00,87.46,87.55,87.35,87.42,83753.0,78.0006,78.0808,77.9025,77.9649,83753.0
2020-02-05 11:40:00,87.43,87.45,87.26,87.37,109574.0,77.9738,77.9916,77.8222,77.9203,109574.0
2020-02-05 11:50:00,87.36,87.41,87.31,87.39,125356.0,77.9114,77.956,77.8668,77.9381,125356.0
2020-02-05 12:00:00,87.39,87.45,87.32,87.42,94572.0,77.9381,77.9916,77.8757,77.9649,94572.0
2020-02-05 12:10:00,87.42,87.54,87.39,87.48,87238.0,77.9649,78.0719,77.9381,78.0184,87238.0
2020-02-05 12:20:00,87.48,87.62,86.8,86.97,467437.0,78.0184,78.1432,77.4119,77.5636,467437.0
2020-02-05 12:30:00,86.97,87.57,86.63,87.55,600044.0,77.5636,78.0987,77.2603,78.0808,600044.0
2020-02-05 12:40:00,87.56,87.56,87.27,87.32,264692.0,78.0897,78.0897,77.8311,77.8757,264692.0
2020-02-05 12:50:00,87.32,87.49,87.32,87.47,132478.0,77.8757,78.0273,77.8757,78.0095,132478.0
2020-02-05 13:00:00,87.47,87.65,87.44,87.62,128944.0,78.0095,78.17,77.9827,78.1432,128944.0
2020-02-05 13:10:00,87.62,87.62,87.43,87.47,112613.0,78.1432,78.1432,77.9738,78.0095,112613.0
2020-02-05 13:20:00,87.46,87.68,87.44,87.63,184783.0,78.0006,78.1968,77.9827,78.1522,184783.0
2020-02-05 13:30:00,87.63,87.67,87.55,87.63,195325.0,78.1522,78.1878,78.0808,78.1522,195325.0
2020-02-05 13:40:00,87.64,87.69,87.56,87.66,103650.0,78.1611,78.2057,78.0897,78.1789,103650.0
2020-02-05 13:50:00,87.66,87.68,87.58,87.65,48107.0,78.1789,78.1968,78.1076,78.17,48107.0
2020-02-05 14:00:00,87.66,87.67,87.52,87.54,76621.0,78.1789,78.1878,78.0541,78.0719,76621.0
2020-02-05 14:10:00,87.54,87.56,87.5,87.5,62733.0,78.0719,78.0897,78.0362,78.0362,62733.0
2020-02-05 14:20:00,87.51,87.63,87.5,87.62,88809.0,78.0451,78.1522,78.0362,78.1432,88809.0
2020-02-05 14:30:00,87.62,87.65,87.56,87.57,79291.0,78.1432,78.17,78.0897,78.0987,79291.0
2020-02-05 14:40:00,87.58,87.62,87.53,87.56,61915.0,78.1076,78.1432,78.063,78.0897,61915.0
2020-02-05 14:50:00,87.56,87.76,87.55,87.72,135817.0,78.0897,78.2681,78.0808,78.2324,135817.0
2020-02-05 15:00:00,87.72,87.87,87.7,87.77,149706.0,78.2324,78.3662,78.2146,78.277,149706.0
2020-02-05 15:10:00,87.76,87.89,87.7,87.87,125328.0,78.2681,78.384,78.2146,78.3662,125328.0
2020-02-05 15:20:00,87.87,87.97,87.87,87.95,99049.0,78.3662,78.4554,78.3662,78.4376,99049.0
2020-02-05 15:30:00,87.95,87.96,87.75,87.76,120897.0,78.4376,78.4465,78.2592,78.2681,120897.0
2020-02-05 15:40:00,87.76,87.78,87.66,87.71,212081.0,78.2681,78.2859,78.1789,78.2235,212081.0
2020-02-05 15:50:00,87.72,87.72,87.5,87.56,875029.0,78.2324,78.2324,78.0362,78.0897,875029.0
2020-02-06 09:30:00,87.56,87.7,86.79,86.83,389091.0,78.0897,78.2146,77.403,77.4387,389091.0
2020-02-06 09:40:00,86.81,86.89,86.53,86.75,205632.0,77.4209,77.4922,77.1711,77.3673,205632.0
2020-02-06 09:50:00,86.76,86.9,86.54,86.9,218761.0,77.3763,77.5011,77.1801,77.5011,218761.0
2020-02-06 10:00:00,86.89,86.94,86.77,86.83,161593.0,77.4922,77.5368,77.3852,77.4387,161593.0
2020-02-06 10:10:00,86.82,86.95,86.54,86.54,176743.0,77.4298,77.5457,77.1801,77.1801,176743.0
2020-02-06 10:20:00,86.54,86.85,86.49,86.54,259670.0,77.1801,77.4565,77.1355,77.1801,259670.0
2020-02-06 10:30:00,86.55,86.75,86.51,86.62,239501.0,77.189,77.3673,77.1533,77.2514,239501.0
2020-02-06 10:40:00,86.64,86.66,86.38,86.54,151377.0,77.2692,77.2871,77.0374,77.1801,151377.0
2020-02-06 10:50:00,86.54,86.56,86.4,86.44,90761.0,77.1801,77.1979,77.0552,77.0909,90761.0
2020-02-06 11:00:00,86.43,86.6,86.37,86.52,127353.0,77.082,77.2336,77.0284,77.1622,127353.0
2020-02-06 11:10:00,86.54,86.58,86.4,86.44,95931.0,77.1801,77.2157,77.0552,77.0909,95931.0
2020-02-06 11:20:00,86.44,86.53,86.4,86.46,87833.0,77.0909,77.1711,77.0552,77.1087,87833.0
2020-02-06 11:30:00,86.47,86.53,86.38,86.42,104794.0,77.1176,77.1711,77.0374,77.073,104794.0
2020-02-06 11:40:00,86.41,86.43,86.27,86.28,100397.0,77.0641,77.082,76.9393,76.9482,100397.0
2020-02-06 11:50:00,86.27,86.28,86.16,86.23,173712.0,76.9393,76.9482,76.8412,76.9036,173712.0
2020-02-06 12:00:00,86.22,86.47,86.2,86.43,113835.0,76.8947,77.1176,76.8768,77.082,113835.0
2020-02-06 12:10:00,86.44,86.44,86.24,86.42,124440.0,77.0909,77.0909,76.9125,77.073,124440.0
2020-02-06 12:20:00,86.41,86.55,86.36,86.54,80396.0,77.0641,77.189,77.0195,77.1801,80396.0
2020-02-06 12:30:00,86.55,86.62,86.47,86.49,103234.0,77.189,77.2514,77.1176,77.1355,103234.0
2020-02-06 12:40:00,86.5,86.61,86.5,86.51,56000.0,77.1444,77.2425,77.1444,77.1533,56000.0
2020-02-06 12:50:00,86.51,86.62,86.47,86.52,57845.0,77.1533,77.2514,77.1176,77.1622,57845.0
2020-02-06 13:00:00,86.53,86.58,86.49,86.56,61349.0,77.1711,77.2157,77.1355,77.1979,61349.0
2020-02-06 13:10:00,86.55,86.59,86.52,86.54,52189.0,77.189,77.2247,77.1622,77.1801,52189.0
2020-02-06 13:20:00,86.54,86.54,86.38,86.39,77651.0,77.1801,77.1801,77.0374,77.0463,77651.0
2020-02-06 13:30:00,86.39,86.41,86.3,86.31,86379.0,77.0463,77.0641,76.966,76.9749,86379.0
2020-02-06 13:40:00,86.3,86.42,86.3,86.4,82980.0,76.966,77.073,76.966,77.0552,82980.0
2020-02-06 13:50:00,86.4,86.5,86.38,86.43,65457.0,77.0552,77.1444,77.0374,77.082,65457.0
2020-02-06 14:00:00,86.43,86.53,86.39,86.39,234830.0,77.082,77.1711,77.0463,77.0463,234830.0
2020-02-06 14:10:00,86.4,86.49,86.29,86.3,118953.0,77.0552,77.1355,76.9571,76.966,118953.0
2020-02-06 14:20:00,86.29,86.33,86.21,86.29,115231.0,76.9571,76.9928,76.8858,76.9571,115231.0
2020-02-06 14:30:00,86.3,86.35,86.24,86.27,100396.0,76.966,77.0106,76.9125,76.9393,100396.0
2020-02-06 14:40:00,86.28,86.28,86.21,86.27,152447.0,76.9482,76.9482,76.8858,76.9393,152447.0
2020-02-06 14:50:00,86.27,86.42,86.26,86.35,121401.0,76.9393,77.073,76.9303,77.0106,121401.0
2020-02-06 15:00:00,86.35,86.5,86.34,86.47,164759.0,77.0106,77.1444,77.0017,77.1176,164759.0
2020-02-06 15:10:00,86.46,86.47,86.32,86.39,119483.0,77.1087,77.1176,76.9839,77.0463,119483.0
2020-02-06 15:20:00,86.4,86.4,86.29,86.31,127473.0,77.0552,77.0552,76.9571,76.9749,127473.0
2020-02-06 15:30:00,86.31,86.41,86.25,86.41,158102.0,76.9749,77.0641,76.9214,77.0641,158102.0
2020-02-06 15:40:00,86.41,86.42,86.23,86.25,203242.0,77.0641,77.073,76.9036,76.9214,203242.0
2020-02-06 15:50:00,86.25,86.34,86.15,86.15,780924.0,76.9214,77.0017,76.8322,76.8322,780924.0
2020-02-07 09:30:00,85.77,85.87,85.31,85.45,395366.0,76.4933,76.5825,76.0831,76.208,395366.0
2020-02-07 09:40:00,85.45,85.83,85.39,85.82,200850.0,76.208,76.5469,76.1544,76.5379,200850.0
2020-02-07 09:50:00,85.81,85.9,85.71,85.82,159152.0,76.529,76.6093,76.4398,76.5379,159152.0
2020-02-07 10:00:00,85.81,85.92,85.63,85.88,230173.0,76.529,76.6271,76.3685,76.5914,230173.0
2020-02-07 10:10:00,85.88,85.96,85.83,85.92,112224.0,76.5914,76.6628,76.5469,76.6271,112224.0
2020-02-07 10:20:00,85.91,85.99,85.91,85.97,62558.0,76.6182,76.6895,76.6182,76.6717,62558.0
2020-02-07 10:30:00,85.98,86.15,85.97,86.11,94790.0,76.6806,76.8322,76.6717,76.7966,94790.0
2020-02-07 10:40:00,86.1,86.27,85.95,86.12,288509.0,76.7876,76.9393,76.6539,76.8055,288509.0
2020-02-07 10:50:00,86.13,86.18,86.0,86.01,99336.0,76.8144,76.859,76.6985,76.7074,99336.0
2020-02-07 11:00:00,86.01,86.14,85.96,86.13,98382.0,76.7074,76.8233,76.6628,76.8144,98382.0
2020-02-07 11:10:00,86.14,86.29,86.11,86.23,99283.0,76.8233,76.9571,76.7966,76.9036,99283.0
2020-02-07 11:20:00,86.24,86.36,86.24,86.33,120922.0,76.9125,77.0195,76.9125,76.9928,120922.0
2020-02-07 11:30:00,86.32,86.44,86.3,86.42,142060.0,76.9839,77.0909,76.966,77.073,142060.0
2020-02-07 11:40:00,86.43,86.5,86.41,86.47,118513.0,77.082,77.1444,77.0641,77.1176,118513.0
2020-02-07 11:50:00,86.47,86.61,86.43,86.59,104303.0,77.1176,77.2425,77.082,77.2247,104303.0
2020-02-07 12:00:00,86.59,86.61,86.5,86.56,100927.0,77.2247,77.2425,77.1444,77.1979,100927.0
2020-02-07 12:10:00,86.55,86.61,86.52,86.54,75428.0,77.189,77.2425,77.1622,77.1801,75428.0
2020-02-07 12:20:00,86.54,86.59,86.49,86.55,78523.0,77.1801,77.2247,77.1355,77.189,78523.0
2020-02-07 12:30:00,86.54,86.57,86.51,86.55,71802.0,77.1801,77.2068,77.1533,77.189,71802.0
2020-02-07 12:40:00,86.54,86.56,86.48,86.51,76382.0,77.1801,77.1979,77.1265,77.1533,76382.0
2020-02-07 12:50:00,86.52,86.53,86.45,86.52,80222.0,77.1622,77.1711,77.0998,77.1622,80222.0
2020-02-07 13:00:00,86.51,86.61,86.48,86.61,78624.0,77.1533,77.2425,77.1265,77.2425,78624.0
2020-02-07 13:10:00,86.61,86.62,86.49,86.55,92763.0,77.2425,77.2514,77.1355,77.189,92763.0
2020-02-07 13:20:00,86.55,86.61,86.52,86.59,67565.0,77.189,77.2425,77.1622,77.2247,67565.0
2020-02-07 13:30:00,86.59,86.62,86.43,86.47,154674.0,77.2247,77.2514,77.082,77.1176,154674.0
2020-02-07 13:40:00,86.46,86.54,86.45,86.47,71128.0,77.1087,77.1801,77.0998,77.1176,71128.0
2020-02-07 13:50:00,86.47,86.53,86.37,86.4,128762.0,77.1176,77.1711,77.0284,77.0552,128762.0
2020-02-07 14:00:00,86.4,86.42,86.29,86.36,107310.0,77.0552,77.073,76.9571,77.0195,107310.0
2020-02-07 14:10:00,86.36,86.4,86.21,86.22,98238.0,77.0195,77.0552,76.8858,76.8947,98238.0
2020-02-07 14:20:00,86.22,86.24,86.11,86.15,112961.0,76.8947,76.9125,76.7966,76.8322,112961.0
2020-02-07 14:30:00,86.15,86.18,86.08,86.11,90663.0,76.8322,76.859,76.7698,76.7966,90663.0
2020-02-07 14:40:00,86.11,86.22,86.07,86.09,67997.0,76.7966,76.8947,76.7609,76.7787,67997.0
2020-02-07 14:50:00,86.08,86.2,86.01,86.17,96278.0,76.7698,76.8768,76.7074,76.8501,96278.0
2020-02-07 15:00:00,86.18,86.26,86.16,86.22,81238.0,76.859,76.9303,76.8412,76.8947,81238.0
2020-02-07 15:10:00,86.22,86.39,86.21,86.34,108740.0,76.8947,77.0463,76.8858,77.0017,108740.0
2020-02-07 15:20:00,86.34,86.37,86.29,86.34,140081.0,77.0017,77.0284,76.9571,77.0017,140081.0
2020-02-07 15:30:00,86.33,86.5,86.33,86.49,195782.0,76.9928,77.1444,76.9928,77.1355,195782.0
2020-02-07 15:40:00,86.48,86.61,86.48,86.54,224003.0,77.1265,77.2425,77.1265,77.1801,224003.0
2020-02-07 15:50:00,86.55,86.59,86.38,86.42,392768.0,77.189,77.2247,77.0374,77.073,392768.0
2020-02-10 09:30:00,86.43,86.95,86.16,86.74,259404.0,77.082,77.5457,76.8412,77.3584,259404.0
2020-02-10 09:40:00,86.74,86.96,86.7,86.91,117161.0,77.3584,77.5546,77.3228,77.51,117161.0
2020-02-10 09:50:00,86.9,87.23,86.89,87.19,127047.0,77.5011,77.7954,77.4922,77.7598,127047.0
2020-02-10 10:00:00,87.21,87.35,87.1,87.16,361740.0,77.7776,77.9025,77.6795,77.733,361740.0
2020-02-10 10:10:00,87.15,87.16,86.93,87.07,96774.0,77.7241,77.733,77.5279,77.6527,96774.0
2020-02-10 10:20:00,87.08,87.1,87.03,87.05,60131.0,77.6617,77.6795,77.6171,77.6349,60131.0
2020-02-10 10:30:00,87.05,87.24,87.02,87.23,77536.0,77.6349,77.8043,77.6081,77.7954,77536.0
2020-02-10 10:40:00,87.23,87.24,87.1,87.14,63660.0,77.7954,77.8043,77.6795,77.7152,63660.0
2020-02-10 10:50:00,87.14,87.15,86.97,87.03,71788.0,77.7152,77.7241,77.5636,77.6171,71788.0
2020-02-10 11:00:00,87.04,87.09,86.96,87.01,53751.0,77.626,77.6706,77.5546,77.5992,53751.0
2020-02-10 11:10:00,87.01,87.26,86.98,87.22,79792.0,77.5992,77.8222,77.5725,77.7865,79792.0
2020-02-10 11:20:00,87.23,87.41,87.22,87.38,67357.0,77.7954,77.956,77.7865,77.9292,67357.0
2020-02-10 11:30:00,87.39,87.53,87.38,87.46,113166.0,77.9381,78.063,77.9292,78.0006,113166.0
2020-02-10 11:40:00,87.46,87.58,87.43,87.45,86073.0,78.0006,78.1076,77.9738,77.9916,86073.0
2020-02-10 11:50:00,87.45,87.51,87.36,87.5,78896.0,77.9916,78.0451,77.9114,78.0362,78896.0
2020-02-10 12:00:00,87.5,87.5,87.37,87.44,62423.0,78.0362,78.0362,77.9203,77.9827,62423.0
2020-02-10 12:10:00,87.44,87.62,87.43,87.56,140994.0,77.9827,78.1432,77.9738,78.0897,140994.0
2020-02-10 12:20:00,87.56,87.57,87.44,87.5,65677.0,78.0897,78.0987,77.9827,78.0362,65677.0
2020-02-10 12:30:00,87.49,87.5,87.22,87.29,62536.0,78.0273,78.0362,77.7865,77.8489,62536.0
2020-02-10 12:40:00,87.29,87.35,87.19,87.19,51992.0,77.8489,77.9025,77.7598,77.7598,51992.0
2020-02-10 12:50:00,87.17,87.22,87.13,87.2,57840.0,77.7419,77.7865,77.7062,77.7687,57840.0
2020-02-10 13:00:00,87.2,87.23,87.14,87.22,78801.0,77.7687,77.7954,77.7152,77.7865,78801.0
2020-02-10 13:10:00,87.22,87.27,87.19,87.2,41407.0,77.7865,77.8311,77.7598,77.7687,41407.0
2020-02-10 13:20:00,87.19,87.21,87.16,87.17,65508.0,77.7598,77.7776,77.733,77.7419,65508.0
2020-02-10 13:30:00,87.17,87.26,87.16,87.23,160479.0,77.7419,77.8222,77.733,77.7954,160479.0
2020-02-10 13:40:00,87.23,87.25,87.03,87.03,69770.0,77.7954,77.8133,77.6171,77.6171,69770.0
2020-02-10 13:50:00,87.03,87.16,87.0,87.11,109681.0,77.6171,77.733,77.5903,77.6884,109681.0
2020-02-10 14:00:00,87.11,87.14,87.03,87.06,89281.0,77.6884,77.7152,77.6171,77.6438,89281.0
2020-02-10 14:10:00,87.06,87.11,87.01,87.02,60506.0,77.6438,77.6884,77.5992,77.6081,60506.0
2020-02-10 14:20:00,87.02,87.03,86.96,86.98,44548.0,77.6081,77.6171,77.5546,77.5725,44548.0
2020-02-10 14:30:00,86.98,86.99,86.88,86.91,64441.0,77.5725,77.5814,77.4833,77.51,64441.0
2020-02-10 14:40:00,86.92,87.0,86.91,86.97,53071.0,77.519,77.5903,77.51,77.5636,53071.0
2020-02-10 14:50:00,86.97,87.08,86.93,87.08,80145.0,77.5636,77.6617,77.5279,77.6617,80145.0
2020-02-10 15:00:00,87.08,87.14,87.05,87.06,98276.0,77.6617,77.7152,77.6349,77.6438,98276.0
2020-02-10 15:10:00,87.06,87.17,87.06,87.08,57908.0,77.6438,77.7419,77.6438,77.6617,57908.0
2020-02-10 15:20:00,87.08,87.25,87.07,87.25,76922.0,77.6617,77.8133,77.6527,77.8133,76922.0
2020-02-10 15:30:00,87.25,87.29,87.12,87.2,121688.0,77.8133,77.8489,77.6973,77.7687,121688.0
2020-02-10 15:40:00,87.2,87.38,87.18,87.33,167248.0,77.7687,77.9292,77.7508,77.8846,167248.0
2020-02-10 15:50:00,87.32,87.55,87.27,87.54,561887.0,77.8757,78.0808,77.8311,78.0719,561887.0
2020-02-11 09:30:00,87.86,87.9,87.35,87.78,290347.0,78.3573,78.393,77.9025,78.2859,290347.0
2020-02-11 09:40:00,87.76,88.01,87.74,87.94,201940.0,78.2681,78.4911,78.2503,78.4286,201940.0
2020-02-11 09:50:00,87.95,88.07,87.79,87.86,119793.0,78.4376,78.5446,78.2949,78.3573,119793.0
2020-02-11 10:00:00,87.85,88.23,87.85,88.19,119083.0,78.3484,78.6873,78.3484,78.6516,119083.0
2020-02-11 10:10:00,88.2,88.21,87.85,87.86,165626.0,78.6605,78.6694,78.3484,78.3573,165626.0
2020-02-11 10:20:00,87.84,88.0,87.81,87.95,80613.0,78.3395,78.4821,78.3127,78.4376,80613.0
2020-02-11 10:30:00,87.95,88.08,87.82,87.84,97092.0,78.4376,78.5535,78.3216,78.3395,97092.0
2020-02-11 10:40:00,87.84,87.92,87.77,87.87,65799.0,78.3395,78.4108,78.277,78.3662,65799.0
2020-02-11 10:50:00,87.89,87.95,87.79,87.84,58819.0,78.384,78.4376,78.2949,78.3395,58819.0
2020-02-11 11:00:00,87.84,87.84,87.65,87.77,92229.0,78.3395,78.3395,78.17,78.277,92229.0
2020-02-11 11:10:00,87.78,87.93,87.77,87.92,59305.0,78.2859,78.4197,78.277,78.4108,59305.0
2020-02-11 11:20:00,87.93,87.95,87.71,87.75,54757.0,78.4197,78.4376,78.2235,78.2592,54757.0
2020-02-11 11:30:00,87.75,87.76,87.51,87.53,79843.0,78.2592,78.2681,78.0451,78.063,79843.0
2020-02-11 11:40:00,87.53,87.72,87.5,87.65,75854.0,78.063,78.2324,78.0362,78.17,75854.0
2020-02-11 11:50:00,87.65,87.66,87.52,87.58,67308.0,78.17,78.1789,78.0541,78.1076,67308.0
2020-02-11 12:00:00,87.57,87.66,87.54,87.56,68681.0,78.0987,78.1789,78.0719,78.0897,68681.0
2020-02-11 12:10:00,87.55,87.61,87.51,87.58,51391.0,78.0808,78.1343,78.0451,78.1076,51391.0
2020-02-11 12:20:00,87.59,87.62,87.55,87.55,34109.0,78.1165,78.1432,78.0808,78.0808,34109.0
2020-02-11 12:30:00,87.56,87.58,87.43,87.55,78256.0,78.0897,78.1076,77.9738,78.0808,78256.0
2020-02-11 12:40:00,87.54,87.57,87.48,87.53,52887.0,78.0719,78.0987,78.0184,78.063,52887.0
2020-02-11 12:50:00,87.53,87.69,87.5,87.62,115558.0,78.063,78.2057,78.0362,78.1432,115558.0
2020-02-11 13:00:00,87.63,87.75,87.6,87.72,67068.0,78.1522,78.2592,78.1254,78.2324,67068.0
2020-02-11 13:10:00,87.72,87.76,87.62,87.73,49634.0,78.2324,78.2681,78.1432,78.2414,49634.0
2020-02-11 13:20:00,87.73,87.74,87.63,87.67,44002.0,78.2414,78.2503,78.1522,78.1878,44002.0
2020-02-11 13:30:00,87.66,87.73,87.65,87.71,46680.0,78.1789,78.2414,78.17,78.2235,46680.0
2020-02-11 13:40:00,87.7,87.73,87.67,87.71,47789.0,78.2146,78.2414,78.1878,78.2235,47789.0
2020-02-11 13:50:00,87.72,87.73,87.6,87.65,56708.0,78.2324,78.2414,78.1254,78.17,56708.0
2020-02-11 14:00:00,87.66,87.68,87.5,87.56,63358.0,78.1789,78.1968,78.0362,78.0897,63358.0
2020-02-11 14:10:00,87.56,87.67,87.55,87.65,60138.0,78.0897,78.1878,78.0808,78.17,60138.0
2020-02-11 14:20:00,87.64,87.69,87.58,87.69,71753.0,78.1611,78.2057,78.1076,78.2057,71753.0
2020-02-11 14:30:00,87.69,87.73,87.63,87.73,42473.0,78.2057,78.2414,78.1522,78.2414,42473.0
2020-02-11 14:40:00,87.72,87.73,87.6,87.6,87968.0,78.2324,78.2414,78.1254,78.1254,87968.0
2020-02-11 14:50:00,87.6,87.61,87.47,87.48,60598.0,78.1254,78.1343,78.0095,78.0184,60598.0
2020-02-11 15:00:00,87.49,87.56,87.44,87.45,68824.0,78.0273,78.0897,77.9827,77.9916,68824.0
2020-02-11 15:10:00,87.45,87.5,87.38,87.42,61804.0,77.9916,78.0362,77.9292,77.9649,61804.0
2020-02-11 15:20:00,87.43,87.55,87.42,87.55,72193.0,77.9738,78.0808,77.9649,78.0808,72193.0
2020-02-11 15:30:00,87.55,87.6,87.5,87.56,95407.0,78.0808,78.1254,78.0362,78.0897,95407.0
2020-02-11 15:40:00,87.56,87.67,87.53,87.53,167364.0,78.0897,78.1878,78.063,78.063,167364.0
2020-02-11 15:50:00,87.52,87.58,87.37,87.51,457354.0,78.0541,78.1076,77.9203,78.0451,457354.0
2020-02-12 09:30:00,87.84,87.84,87.39,87.77,419486.0,78.3395,78.3395,77.9381,78.277,419486.0
2020-02-12 09:40:00,87.76,87.97,87.76,87.92,235429.0,78.2681,78.4554,78.2681,78.4108,235429.0
2020-02-12 09:50:00,87.91,88.07,87.82,88.02,201481.0,78.4019,78.5446,78.3216,78.5,201481.0
2020-02-12 10:00:00,88.02,88.31,88.01,88.21,209551.0,78.5,78.7586,78.4911,78.6694,209551.0
2020-02-12 10:10:00,88.22,88.32,88.21,88.29,147516.0,78.6784,78.7675,78.6694,78.7408,147516.0
2020-02-12 10:20:00,88.3,88.41,88.23,88.39,155134.0,78.7497,78.8478,78.6873,78.83,155134.0
2020-02-12 10:30:00,88.38,88.57,88.36,88.45,233181.0,78.821,78.9905,78.8032,78.8835,233181.0
2020-02-12 10:40:00,88.45,88.53,88.36,88.48,128633.0,78.8835,78.9548,78.8032,78.9102,128633.0
2020-02-12 10:50:00,88.47,88.77,88.46,88.71,221130.0,78.9013,79.1689,78.8924,79.1154,221130.0
2020-02-12 11:00:00,88.7,88.81,88.69,88.8,127233.0,79.1064,79.2045,79.0975,79.1956,127233.0
2020-02-12 11:10:00,88.8,88.98,88.77,88.97,163029.0,79.1956,79.3562,79.1689,79.3472,163029.0
2020-02-12 11:20:00,88.97,89.06,88.91,88.98,139869.0,79.3472,79.4275,79.2937,79.3562,139869.0
2020-02-12 11:30:00,88.98,89.1,88.86,88.89,132587.0,79.3562,79.4632,79.2491,79.2759,132587.0
2020-02-12 11:40:00,88.89,88.9,88.67,88.77,92633.0,79.2759,79.2848,79.0797,79.1689,92633.0
2020-02-12 11:50:00,88.78,88.91,88.75,88.76,55718.0,79.1778,79.2937,79.151,79.1599,55718.0
2020-02-12 12:00:00,88.77,88.9,88.73,88.9,86039.0,79.1689,79.2848,79.1332,79.2848,86039.0
2020-02-12 12:10:00,88.9,88.98,88.86,88.95,82687.0,79.2848,79.3562,79.2491,79.3294,82687.0
2020-02-12 12:20:00,88.95,89.07,88.93,89.0,107993.0,79.3294,79.4364,79.3116,79.374,107993.0
2020-02-12 12:30:00,89.0,89.01,88.86,88.87,163523.0,79.374,79.3829,79.2491,79.2581,163523.0
2020-02-12 12:40:00,88.87,88.87,88.65,88.7,57054.0,79.2581,79.2581,79.0618,79.1064,57054.0
2020-02-12 12:50:00,88.69,88.72,88.62,88.65,42587.0,79.0975,79.1243,79.0351,79.0618,42587.0
2020-02-12 13:00:00,88.65,88.65,88.44,88.51,78826.0,79.0618,79.0618,78.8746,78.937,78826.0
2020-02-12 13:10:00,88.5,88.56,88.48,88.53,70462.0,78.9281,78.9816,78.9102,78.9548,70462.0
2020-02-12 13:20:00,88.52,88.57,88.46,88.51,47768.0,78.9459,78.9905,78.8924,78.937,47768.0
2020-02-12 13:30:00,88.51,88.59,88.5,88.56,52040.0,78.937,79.0083,78.9281,78.9816,52040.0
2020-02-12 13:40:00,88.57,88.6,88.55,88.58,57008.0,78.9905,79.0173,78.9727,78.9994,57008.0
2020-02-12 13:50:00,88.58,88.67,88.55,88.65,52186.0,78.9994,79.0797,78.9727,79.0618,52186.0
2020-02-12 14:00:00,88.64,88.68,88.6,88.67,69382.0,79.0529,79.0886,79.0173,79.0797,69382.0
2020-02-12 14:10:00,88.67,88.7,88.64,88.67,55783.0,79.0797,79.1064,79.0529,79.0797,55783.0
2020-02-12 14:20:00,88.66,88.71,88.62,88.63,60139.0,79.0708,79.1154,79.0351,79.044,60139.0
2020-02-12 14:30:00,88.63,88.63,88.54,88.59,87183.0,79.044,79.044,78.9637,79.0083,87183.0
2020-02-12 14:40:00,88.59,88.74,88.58,88.73,83913.0,79.0083,79.1421,78.9994,79.1332,83913.0
2020-02-12 14:50:00,88.73,88.76,88.59,88.59,58632.0,79.1332,79.1599,79.0083,79.0083,58632.0
2020-02-12 15:00:00,88.59,88.72,88.59,88.64,53359.0,79.0083,79.1243,79.0083,79.0529,53359.0
2020-02-12 15:10:00,88.64,88.64,88.53,88.56,57833.0,79.0529,79.0529,78.9548,78.9816,57833.0
2020-02-12 15:20:00,88.56,88.58,88.5,88.51,64101.0,78.9816,78.9994,78.9281,78.937,64101.0
2020-02-12 15:30:00,88.51,88.52,88.37,88.43,115377.0,78.937,78.9459,78.8121,78.8656,115377.0
2020-02-12 15:40:00,88.44,88.66,88.41,88.62,403637.0,78.8746,79.0708,78.8478,79.0351,403637.0
2020-02-12 15:50:00,88.63,88.73,88.48,88.56,493059.0,79.044,79.1332,78.9102,78.9816,493059.0
2020-02-13 09:30:00,88.5,88.99,88.26,88.95,368941.0,78.9281,79.3651,78.714,79.3294,368941.0
2020-02-13 09:40:00,88.94,89.4,88.91,89.39,240114.0,79.3205,79.7307,79.2937,79.7218,240114.0
2020-02-13 09:50:00,89.39,89.6,89.38,89.44,216641.0,79.7218,79.9091,79.7129,79.7664,216641.0
2020-02-13 10:00:00,89.44,89.46,89.1,89.26,149867.0,79.7664,79.7842,79.4632,79.6059,149867.0
2020-02-13 10:10:00,89.27,89.71,89.26,89.6,135583.0,79.6148,80.0072,79.6059,79.9091,135583.0
2020-02-13 10:20:00,89.6,89.62,89.21,89.33,161976.0,79.9091,79.9269,79.5613,79.6683,161976.0
2020-02-13 10:30:00,89.35,89.66,89.33,89.62,240240.0,79.6861,79.9626,79.6683,79.9269,240240.0
2020-02-13 10:40:00,89.64,89.9,89.63,89.81,162717.0,79.9448,80.1767,79.9359,80.0964,162717.0
2020-02-13 10:50:00,89.8,89.81,89.63,89.7,142120.0,80.0875,80.0964,79.9359,79.9983,142120.0
2020-02-13 11:00:00,89.7,89.8,89.51,89.52,94720.0,79.9983,80.0875,79.8288,79.8378,94720.0
2020-02-13 11:10:00,89.51,89.65,89.47,89.5,73467.0,79.8288,79.9537,79.7932,79.8199,73467.0
2020-02-13 11:20:00,89.51,89.59,89.44,89.45,64083.0,79.8288,79.9002,79.7664,79.7753,64083.0
2020-02-13 11:30:00,89.45,89.55,89.37,89.43,83722.0,79.7753,79.8645,79.704,79.7575,83722.0
2020-02-13 11:40:00,89.42,89.6,89.41,89.57,273016.0,79.7486,79.9091,79.7396,79.8823,273016.0
2020-02-13 11:50:00,89.56,89.7,89.55,89.58,106463.0,79.8734,79.9983,79.8645,79.8913,106463.0
2020-02-13 12:00:00,89.58,89.69,89.56,89.68,83748.0,79.8913,79.9894,79.8734,79.9804,83748.0
2020-02-13 12:10:00,89.7,89.7,89.56,89.58,63944.0,79.9983,79.9983,79.8734,79.8913,63944.0
2020-02-13 12:20:00,89.57,89.6,89.28,89.3,170457.0,79.8823,79.9091,79.6237,79.6415,170457.0
2020-02-13 12:30:00,89.3,89.84,89.29,89.83,365843.0,79.6415,80.1231,79.6326,80.1142,365843.0
2020-02-13 12:40:00,89.82,89.98,89.67,89.95,266608.0,80.1053,80.248,79.9715,80.2212,266608.0
2020-02-13 12:50:00,89.96,89.97,89.66,89.67,105921.0,80.2302,80.2391,79.9626,79.9715,105921.0
2020-02-13 13:00:00,89.66,89.72,89.64,89.66,62881.0,79.9626,80.0161,79.9448,79.9626,62881.0
2020-02-13 13:10:00,89.67,89.7,89.52,89.65,60551.0,79.9715,79.9983,79.8378,79.9537,60551.0
2020-02-13 13:20:00,89.65,89.81,89.63,89.75,65040.0,79.9537,80.0964,79.9359,80.0429,65040.0
2020-02-13 13:30:00,89.74,89.85,89.71,89.84,409562.0,80.034,80.1321,80.0072,80.1231,409562.0
2020-02-13 13:40:00,89.85,90.25,89.85,90.24,300236.0,80.1321,80.4888,80.1321,80.4799,300236.0
2020-02-13 13:50:00,90.24,90.39,90.15,90.38,163245.0,80.4799,80.6137,80.3996,80.6047,163245.0
2020-02-13 14:00:00,90.39,90.51,90.22,90.23,148840.0,80.6137,80.7207,80.462,80.471,148840.0
2020-02-13 14:10:00,90.24,90.33,90.16,90.31,122955.0,80.4799,80.5601,80.4085,80.5423,122955.0
2020-02-13 14:20:00,90.3,90.33,90.08,90.09,84208.0,80.5334,80.5601,80.3372,80.3461,84208.0
2020-02-13 14:30:00,90.09,90.11,90.03,90.03,105713.0,80.3461,80.3639,80.2926,80.2926,105713.0
2020-02-13 14:40:00,90.04,90.06,89.89,89.93,140355.0,80.3015,80.3193,80.1677,80.2034,140355.0
2020-02-13 14:50:00,89.94,90.02,89.93,89.93,79738.0,80.2123,80.2837,80.2034,80.2034,79738.0
2020-02-13 15:00:00,89.94,90.02,89.86,89.97,126750.0,80.2123,80.2837,80.141,80.2391,126750.0
2020-02-13 15:10:00,89.96,90.02,89.86,90.0,98320.0,80.2302,80.2837,80.141,80.2658,98320.0
2020-02-13 15:20:00,90.0,90.09,89.97,89.99,128743.0,80.2658,80.3461,80.2391,80.2569,128743.0
2020-02-13 15:30:00,89.98,90.0,89.75,89.83,175460.0,80.248,80.2658,80.0429,80.1142,175460.0
2020-02-13 15:40:00,89.83,89.91,89.71,89.91,191478.0,80.1142,80.1856,80.0072,80.1856,191478.0
2020-02-13 15:50:00,89.91,89.98,89.82,89.92,523909.0,80.1856,80.248,80.1053,80.1945,523909.0
2020-02-14 09:30:00,90.15,90.41,89.89,90.1,240009.0,80.3996,80.6315,80.1677,80.355,240009.0
2020-02-14 09:40:00,90.09,90.11,89.57,89.6,157681.0,80.3461,80.3639,79.8823,79.9091,157681.0
2020-02-14 09:50:00,89.6,89.76,89.49,89.57,122294.0,79.9091,80.0518,79.811,79.8823,122294.0
2020-02-14 10:00:00,89.56,89.83,89.5,89.81,333005.0,79.8734,80.1142,79.8199,80.0964,333005.0
2020-02-14 10:10:00,89.82,89.83,89.59,89.73,118704.0,80.1053,80.1142,79.9002,80.025,118704.0
2020-02-14 10:20:00,89.76,89.89,89.64,89.73,96062.0,80.0518,80.1677,79.9448,80.025,96062.0
2020-02-14 10:30:00,89.74,90.02,89.71,89.87,218840.0,80.034,80.2837,80.0072,80.1499,218840.0
2020-02-14 10:40:00,89.89,89.99,89.79,89.83,122989.0,80.1677,80.2569,80.0785,80.1142,122989.0
2020-02-14 10:50:00,89.84,89.93,89.6,89.62,174164.0,80.1231,80.2034,79.9091,79.9269,174164.0
2020-02-14 11:00:00,89.63,89.8,89.57,89.8,67509.0,79.9359,80.0875,79.8823,80.0875,67509.0
2020-02-14 11:10:00,89.81,89.84,89.74,89.81,51333.0,80.0964,80.1231,80.034,80.0964,51333.0
2020-02-14 11:20:00,89.81,89.82,89.64,89.71,62627.0,80.0964,80.1053,79.9448,80.0072,62627.0
2020-02-14 11:30:00,89.72,89.75,89.62,89.63,55271.0,80.0161,80.0429,79.9269,79.9359,55271.0
2020-02-14 11:40:00,89.63,89.69,89.57,89.58,43585.0,79.9359,79.9894,79.8823,79.8913,43585.0
2020-02-14 11:50:00,89.58,89.6,89.48,89.52,61907.0,79.8913,79.9091,79.8021,79.8378,61907.0
2020-02-14 12:00:00,89.51,89.51,89.41,89.43,63353.0,79.8288,79.8288,79.7396,79.7575,63353.0
2020-02-14 12:10:00,89.43,89.46,89.22,89.26,125056.0,79.7575,79.7842,79.5702,79.6059,125056.0
2020-02-14 12:20:00,89.27,89.37,89.18,89.26,99148.0,79.6148,79.704,79.5345,79.6059,99148.0
2020-02-14 12:30:00,89.27,89.37,89.25,89.36,59190.0,79.6148,79.704,79.597,79.6951,59190.0
2020-02-14 12:40:00,89.37,89.38,89.25,89.27,40499.0,79.704,79.7129,79.597,79.6148,40499.0
2020-02-14 12:50:00,89.27,89.38,89.18,89.37,80295.0,79.6148,79.7129,79.5345,79.704,80295.0
2020-02-14 13:00:00,89.36,89.38,89.28,89.29,61953.0,79.6951,79.7129,79.6237,79.6326,61953.0
2020-02-14 13:10:00,89.29,89.42,89.29,89.4,56825.0,79.6326,79.7486,79.6326,79.7307,56825.0
2020-02-14 13:20:00,89.4,89.41,89.3,89.32,59104.0,79.7307,79.7396,79.6415,79.6594,59104.0
2020-02-14 13:30:00,89.31,89.37,89.26,89.29,67487.0,79.6505,79.704,79.6059,79.6326,67487.0
2020-02-14 13:40:00,89.29,89.3,89.23,89.23,51277.0,79.6326,79.6415,79.5791,79.5791,51277.0
2020-02-14 13:50:00,89.23,89.25,89.15,89.21,68021.0,79.5791,79.597,79.5078,79.5613,68021.0
2020-02-14 14:00:00,89.2,89.28,89.18,89.19,73540.0,79.5524,79.6237,79.5345,79.5434,73540.0
2020-02-14 14:10:00,89.2,89.21,89.0,89.05,65908.0,79.5524,79.5613,79.374,79.4186,65908.0
2020-02-14 14:20:00,89.05,89.2,89.04,89.15,52503.0,79.4186,79.5524,79.4097,79.5078,52503.0
2020-02-14 14:30:00,89.14,89.27,89.11,89.2,53446.0,79.4989,79.6148,79.4721,79.5524,53446.0
2020-02-14 14:40:00,89.2,89.22,89.11,89.16,75286.0,79.5524,79.5702,79.4721,79.5167,75286.0
2020-02-14 14:50:00,89.16,89.2,89.13,89.2,65550.0,79.5167,79.5524,79.4899,79.5524,65550.0
2020-02-14 15:00:00,89.2,89.25,89.1,89.14,60617.0,79.5524,79.597,79.4632,79.4989,60617.0
2020-02-14 15:10:00,89.14,89.16,88.99,89.01,112101.0,79.4989,79.5167,79.3651,79.3829,112101.0
2020-02-14 15:20:00,89.01,89.1,89.01,89.06,79055.0,79.3829,79.4632,79.3829,79.4275,79055.0
2020-02-14 15:30:00,89.06,89.17,89.05,89.11,102693.0,79.4275,79.5256,79.4186,79.4721,102693.0
2020-02-14 15:40:00,89.12,89.24,89.11,89.2,127660.0,79.481,79.588,79.4721,79.5524,127660.0
2020-02-14 15:50:00,89.21,89.37,89.18,89.3,482587.0,79.5613,79.704,79.5345,79.6415,482587.0
2020-02-18 09:30:00,89.37,89.47,88.87,89.05,322998.0,79.704,79.7932,79.2581,79.4186,322998.0
2020-02-18 09:40:00,89.07,89.37,89.03,89.3,211726.0,79.4364,79.704,79.4007,79.6415,211726.0
2020-02-18 09:50:00,89.29,89.35,88.98,89.17,154972.0,79.6326,79.6861,79.3562,79.5256,154972.0
2020-02-18 10:00:00,89.17,89.23,89.01,89.1,71240.0,79.5256,79.5791,79.3829,79.4632,71240.0
2020-02-18 10:10:00,89.1,89.1,88.72,88.79,198230.0,79.4632,79.4632,79.1243,79.1867,198230.0
2020-02-18 10:20:00,88.8,88.97,88.57,88.57,136565.0,79.1956,79.3472,78.9905,78.9905,136565.0
2020-02-18 10:30:00,88.57,88.8,88.51,88.79,115737.0,78.9905,79.1956,78.937,79.1867,115737.0
2020-02-18 10:40:00,88.8,88.95,88.79,88.92,87051.0,79.1956,79.3294,79.1867,79.3026,87051.0
2020-02-18 10:50:00,88.92,88.94,88.73,88.76,74615.0,79.3026,79.3205,79.1332,79.1599,74615.0
2020-02-18 11:00:00,88.77,88.78,88.6,88.65,39950.0,79.1689,79.1778,79.0173,79.0618,39950.0
2020-02-18 11:10:00,88.65,88.67,88.46,88.51,103297.0,79.0618,79.0797,78.8924,78.937,103297.0
2020-02-18 11:20:00,88.5,88.55,88.38,88.42,95708.0,78.9281,78.9727,78.821,78.8567,95708.0
2020-02-18 11:30:00,88.42,88.6,88.42,88.51,99897.0,78.8567,79.0173,78.8567,78.937,99897.0
2020-02-18 11:40:00,88.51,88.51,88.29,88.48,85181.0,78.937,78.937,78.7408,78.9102,85181.0
2020-02-18 11:50:00,88.48,88.59,88.47,88.5,66074.0,78.9102,79.0083,78.9013,78.9281,66074.0
2020-02-18 12:00:00,88.51,88.66,88.45,88.66,46595.0,78.937,79.0708,78.8835,79.0708,46595.0
2020-02-18 12:10:00,88.67,88.81,88.64,88.65,124636.0,79.0797,79.2045,79.0529,79.0618,124636.0
2020-02-18 12:20:00,88.66,88.74,88.62,88.7,50523.0,79.0708,79.1421,79.0351,79.1064,50523.0
2020-02-18 12:30:00,88.69,88.8,88.68,88.79,60476.0,79.0975,79.1956,79.0886,79.1867,60476.0
2020-02-18 12:40:00,88.78,88.83,88.74,88.81,47093.0,79.1778,79.2224,79.1421,79.2045,47093.0
2020-02-18 12:50:00,88.81,88.82,88.74,88.75,34191.0,79.2045,79.2135,79.1421,79.151,34191.0
2020-02-18 13:00:00,88.76,88.87,88.75,88.82,46926.0,79.1599,79.2581,79.151,79.2135,46926.0
2020-02-18 13:10:00,88.83,88.84,88.75,88.79,33990.0,79.2224,79.2313,79.151,79.1867,33990.0
2020-02-18 13:20:00,88.78,88.8,88.72,88.79,70774.0,79.1778,79.1956,79.1243,79.1867,70774.0
2020-02-18 13:30:00,88.79,88.89,88.78,88.84,75480.0,79.1867,79.2759,79.1778,79.2313,75480.0
2020-02-18 13:40:00,88.84,88.86,88.68,88.69,41013.0,79.2313,79.2491,79.0886,79.0975,41013.0
2020-02-18 13:50:00,88.69,88.7,88.59,88.65,73155.0,79.0975,79.1064,79.0083,79.0618,73155.0
2020-02-18 14:00:00,88.66,88.69,88.61,88.67,56824.0,79.0708,79.0975,79.0262,79.0797,56824.0
2020-02-18 14:10:00,88.67,88.92,88.66,88.92,82657.0,79.0797,79.3026,79.0708,79.3026,82657.0
2020-02-18 14:20:00,88.92,89.14,88.85,89.06,112365.0,79.3026,79.4989,79.2402,79.4275,112365.0
2020-02-18 14:30:00,89.05,89.05,88.96,89.01,53675.0,79.4186,79.4186,79.3383,79.3829,53675.0
2020-02-18 14:40:00,89.01,89.1,88.98,89.09,58460.0,79.3829,79.4632,79.3562,79.4543,58460.0
2020-02-18 14:50:00,89.09,89.16,89.08,89.13,94136.0,79.4543,79.5167,79.4453,79.4899,94136.0
2020-02-18 15:00:00,89.14,89.23,89.1,89.23,119104.0,79.4989,79.5791,79.4632,79.5791,119104.0
2020-02-18 15:10:00,89.22,89.28,89.19,89.22,102294.0,79.5702,79.6237,79.5434,79.5702,102294.0
2020-02-18 15:20:00,89.22,89.24,89.15,89.2,51365.0,79.5702,79.588,79.5078,79.5524,51365.0
2020-02-18 15:30:00,89.19,89.2,89.03,89.04,102032.0,79.5434,79.5524,79.4007,79.4097,102032.0
2020-02-18 15:40:00,89.03,89.18,89.03,89.09,109431.0,79.4007,79.5345,79.4007,79.4543,109431.0
2020-02-18 15:50:00,89.09,89.24,89.06,89.24,304535.0,79.4543,79.588,79.4275,79.588,304535.0
2020-02-19 09:30:00,89.49,89.93,89.3,89.88,239050.0,79.811,80.2034,79.6415,80.1588,239050.0
2020-02-19 09:40:00,89.88,90.04,89.67,89.99,144739.0,80.1588,80.3015,79.9715,80.2569,144739.0
2020-02-19 09:50:00,90.0,90.14,89.93,90.14,124841.0,80.2658,80.3907,80.2034,80.3907,124841.0
2020-02-19 10:00:00,90.15,90.32,90.12,90.15,117390.0,80.3996,80.5512,80.3729,80.3996,117390.0
2020-02-19 10:10:00,90.16,90.17,89.87,90.0,93083.0,80.4085,80.4174,80.1499,80.2658,93083.0
2020-02-19 10:20:00,90.0,90.09,89.99,90.07,66618.0,80.2658,80.3461,80.2569,80.3283,66618.0
2020-02-19 10:30:00,90.08,90.18,90.06,90.14,54342.0,80.3372,80.4264,80.3193,80.3907,54342.0
2020-02-19 10:40:00,90.15,90.24,90.14,90.19,62068.0,80.3996,80.4799,80.3907,80.4353,62068.0
2020-02-19 10:50:00,90.18,90.27,90.11,90.13,68368.0,80.4264,80.5066,80.3639,80.3818,68368.0
2020-02-19 11:00:00,90.14,90.29,90.13,90.28,61176.0,80.3907,80.5245,80.3818,80.5156,61176.0
2020-02-19 11:10:00,90.28,90.34,90.26,90.33,55765.0,80.5156,80.5691,80.4977,80.5601,55765.0
2020-02-19 11:20:00,90.33,90.44,90.31,90.44,64424.0,80.5601,80.6582,80.5423,80.6582,64424.0
2020-02-19 11:30:00,90.43,90.44,90.33,90.33,62266.0,80.6493,80.6582,80.5601,80.5601,62266.0
2020-02-19 11:40:00,90.33,90.44,90.33,90.43,54592.0,80.5601,80.6582,80.5601,80.6493,54592.0
2020-02-19 11:50:00,90.43,90.43,90.34,90.43,44611.0,80.6493,80.6493,80.5691,80.6493,44611.0
2020-02-19 12:00:00,90.43,90.44,90.33,90.36,46730.0,80.6493,80.6582,80.5601,80.5869,46730.0
2020-02-19 12:10:00,90.35,90.41,90.28,90.38,51852.0,80.578,80.6315,80.5156,80.6047,51852.0
2020-02-19 12:20:00,90.38,90.4,90.29,90.31,70061.0,80.6047,80.6226,80.5245,80.5423,70061.0
2020-02-19 12:30:00,90.32,90.34,90.23,90.32,64907.0,80.5512,80.5691,80.471,80.5512,64907.0
2020-02-19 12:40:00,90.32,90.35,90.28,90.31,44322.0,80.5512,80.578,80.5156,80.5423,44322.0
2020-02-19 12:50:00,90.31,90.31,90.12,90.13,80107.0,80.5423,80.5423,80.3729,80.3818,80107.0
2020-02-19 13:00:00,90.13,90.14,90.05,90.06,39461.0,80.3818,80.3907,80.3104,80.3193,39461.0
2020-02-19 13:10:00,90.06,90.08,90.02,90.04,42823.0,80.3193,80.3372,80.2837,80.3015,42823.0
2020-02-19 13:20:00,90.04,90.05,89.86,89.97,94778.0,80.3015,80.3104,80.141,80.2391,94778.0
2020-02-19 13:30:00,89.98,90.02,89.84,89.84,51612.0,80.248,80.2837,80.1231,80.1231,51612.0
2020-02-19 13:40:00,89.84,89.98,89.74,89.96,86272.0,80.1231,80.248,80.034,80.2302,86272.0
2020-02-19 13:50:00,89.97,89.99,89.92,89.97,42572.0,80.2391,80.2569,80.1945,80.2391,42572.0
2020-02-19 14:00:00,89.98,90.02,89.94,90.02,62809.0,80.248,80.2837,80.2123,80.2837,62809.0
2020-02-19 14:10:00,90.03,90.03,89.91,89.94,87711.0,80.2926,80.2926,80.1856,80.2123,87711.0
2020-02-19 14:20:00,89.93,90.0,89.88,89.98,59089.0,80.2034,80.2658,80.1588,80.248,59089.0
2020-02-19 14:30:00,89.98,90.05,89.94,90.05,44661.0,80.248,80.3104,80.2123,80.3104,44661.0
2020-02-19 14:40:00,90.04,90.19,90.02,90.19,76782.0,80.3015,80.4353,80.2837,80.4353,76782.0
2020-02-19 14:50:00,90.19,90.23,90.15,90.22,68012.0,80.4353,80.471,80.3996,80.462,68012.0
2020-02-19 15:00:00,90.23,90.29,90.2,90.23,65639.0,80.471,80.5245,80.4442,80.471,65639.0
2020-02-19 15:10:00,90.22,90.25,90.17,90.22,59907.0,80.462,80.4888,80.4174,80.462,59907.0
2020-02-19 15:20:00,90.23,90.23,90.16,90.17,78605.0,80.471,80.471,80.4085,80.4174,78605.0
2020-02-19 15:30:00,90.17,90.21,90.08,90.19,116221.0,80.4174,80.4531,80.3372,80.4353,116221.0
2020-02-19 15:40:00,90.19,90.27,90.12,90.15,186238.0,80.4353,80.5066,80.3729,80.3996,186238.0
2020-02-19 15:50:00,90.16,90.24,90.12,90.14,417872.0,80.4085,80.4799,80.3729,80.3907,417872.0
2020-02-20 09:30:00,89.73,90.25,89.16,89.58,297362.0,80.025,80.4888,79.5167,79.8913,297362.0
2020-02-20 09:40:00,89.59,89.72,89.54,89.69,144075.0,79.9002,80.0161,79.8556,79.9894,144075.0
2020-02-20 09:50:00,89.67,89.92,89.67,89.89,107506.0,79.9715,80.1945,79.9715,80.1677,107506.0
2020-02-20 10:00:00,89.9,89.9,89.51,89.59,157499.0,80.1767,80.1767,79.8288,79.9002,157499.0
2020-02-20 10:10:00,89.58,89.59,89.24,89.34,104959.0,79.8913,79.9002,79.588,79.6772,104959.0
2020-02-20 10:20:00,89.32,89.33,89.14,89.24,87756.0,79.6594,79.6683,79.4989,79.588,87756.0
2020-02-20 10:30:00,89.26,89.29,89.07,89.11,140696.0,79.6059,79.6326,79.4364,79.4721,140696.0
2020-02-20 10:40:00,89.12,89.3,89.11,89.18,84079.0,79.481,79.6415,79.4721,79.5345,84079.0
2020-02-20 10:50:00,89.17,89.27,89.11,89.21,77804.0,79.5256,79.6148,79.4721,79.5613,77804.0
2020-02-20 11:00:00,89.2,89.23,88.95,88.98,98315.0,79.5524,79.5791,79.3294,79.3562,98315.0
2020-02-20 11:10:00,88.98,88.98,88.65,88.7,119699.0,79.3562,79.3562,79.0618,79.1064,119699.0
2020-02-20 11:20:00,88.7,88.8,88.33,88.34,124008.0,79.1064,79.1956,78.7765,78.7854,124008.0
2020-02-20 11:30:00,88.35,88.43,87.73,88.27,301971.0,78.7943,78.8656,78.2414,78.7229,301971.0
2020-02-20 11:40:00,88.26,88.41,88.15,88.21,113867.0,78.714,78.8478,78.6159,78.6694,113867.0
2020-02-20 11:50:00,88.2,88.42,88.15,88.27,165649.0,78.6605,78.8567,78.6159,78.7229,165649.0
2020-02-20 12:00:00,88.28,88.32,88.02,88.02,83186.0,78.7319,78.7675,78.5,78.5,83186.0
2020-02-20 12:10:00,88.06,88.41,88.06,88.16,81003.0,78.5357,78.8478,78.5357,78.6248,81003.0
2020-02-20 12:20:00,88.17,88.18,88.02,88.09,65737.0,78.6338,78.6427,78.5,78.5624,65737.0
2020-02-20 12:30:00,88.11,88.25,88.08,88.14,76127.0,78.5803,78.7051,78.5535,78.607,76127.0
2020-02-20 12:40:00,88.13,88.29,88.02,88.22,87357.0,78.5981,78.7408,78.5,78.6784,87357.0
2020-02-20 12:50:00,88.21,88.35,88.17,88.34,63154.0,78.6694,78.7943,78.6338,78.7854,63154.0
2020-02-20 13:00:00,88.34,88.51,88.32,88.51,82939.0,78.7854,78.937,78.7675,78.937,82939.0
2020-02-20 13:10:00,88.51,88.7,88.5,88.56,122005.0,78.937,79.1064,78.9281,78.9816,122005.0
2020-02-20 13:20:00,88.57,88.61,88.45,88.57,61331.0,78.9905,79.0262,78.8835,78.9905,61331.0
2020-02-20 13:30:00,88.57,88.61,88.37,88.38,51211.0,78.9905,79.0262,78.8121,78.821,51211.0
2020-02-20 13:40:00,88.38,88.43,88.23,88.33,46581.0,78.821,78.8656,78.6873,78.7765,46581.0
2020-02-20 13:50:00,88.33,88.34,88.23,88.27,66386.0,78.7765,78.7854,78.6873,78.7229,66386.0
2020-02-20 14:00:00,88.27,88.62,88.26,88.52,104032.0,78.7229,79.0351,78.714,78.9459,104032.0
2020-02-20 14:10:00,88.52,88.66,88.48,88.56,71841.0,78.9459,79.0708,78.9102,78.9816,71841.0
2020-02-20 14:20:00,88.56,88.69,88.4,88.45,92518.0,78.9816,79.0975,78.8389,78.8835,92518.0
2020-02-20 14:30:00,88.44,88.61,88.42,88.6,98502.0,78.8746,79.0262,78.8567,79.0173,98502.0
2020-02-20 14:40:00,88.59,88.61,88.5,88.51,70743.0,79.0083,79.0262,78.9281,78.937,70743.0
2020-02-20 14:50:00,88.52,88.55,88.42,88.53,70456.0,78.9459,78.9727,78.8567,78.9548,70456.0
2020-02-20 15:00:00,88.53,88.59,88.47,88.5,84728.0,78.9548,79.0083,78.9013,78.9281,84728.0
2020-02-20 15:10:00,88.5,88.5,88.34,88.45,89274.0,78.9281,78.9281,78.7854,78.8835,89274.0
2020-02-20 15:20:00,88.45,88.57,88.44,88.56,76125.0,78.8835,78.9905,78.8746,78.9816,76125.0
2020-02-20 15:30:00,88.56,88.69,88.48,88.61,149080.0,78.9816,79.0975,78.9102,79.0262,149080.0
2020-02-20 15:40:00,88.62,88.71,88.52,88.59,122593.0,79.0351,79.1154,78.9459,79.0083,122593.0
2020-02-20 15:50:00,88.59,88.75,88.56,88.63,382867.0,79.0083,79.151,78.9816,79.044,382867.0
2020-02-21 09:30:00,87.99,88.39,87.78,87.78,576846.0,78.4732,78.83,78.2859,78.2859,576846.0
2020-02-21 09:40:00,87.8,87.8,87.51,87.53,128258.0,78.3038,78.3038,78.0451,78.063,128258.0
2020-02-21 09:50:00,87.52,87.8,87.41,87.63,167840.0,78.0541,78.3038,77.956,78.1522,167840.0
2020-02-21 10:00:00,87.63,87.65,87.3,87.53,161743.0,78.1522,78.17,77.8579,78.063,161743.0
2020-02-21 10:10:00,87.56,87.69,87.42,87.53,109971.0,78.0897,78.2057,77.9649,78.063,109971.0
2020-02-21 10:20:00,87.52,87.67,87.48,87.52,59937.0,78.0541,78.1878,78.0184,78.0541,59937.0
2020-02-21 10:30:00,87.52,87.6,87.44,87.47,73746.0,78.0541,78.1254,77.9827,78.0095,73746.0
2020-02-21 10:40:00,87.48,87.51,87.32,87.47,87325.0,78.0184,78.0451,77.8757,78.0095,87325.0
2020-02-21 10:50:00,87.47,87.71,87.44,87.55,87468.0,78.0095,78.2235,77.9827,78.0808,87468.0
2020-02-21 11:00:00,87.56,87.56,87.33,87.33,82743.0,78.0897,78.0897,77.8846,77.8846,82743.0
2020-02-21 11:10:00,87.33,87.35,87.24,87.27,73276.0,77.8846,77.9025,77.8043,77.8311,73276.0
2020-02-21 11:20:00,87.27,87.47,87.22,87.47,92118.0,77.8311,78.0095,77.7865,78.0095,92118.0
2020-02-21 11:30:00,87.49,87.58,87.43,87.48,75740.0,78.0273,78.1076,77.9738,78.0184,75740.0
2020-02-21 11:40:00,87.47,87.48,87.29,87.37,108643.0,78.0095,78.0184,77.8489,77.9203,108643.0
2020-02-21 11:50:00,87.37,87.55,87.37,87.45,67389.0,77.9203,78.0808,77.9203,77.9916,67389.0
2020-02-21 12:00:00,87.46,87.74,87.46,87.61,81265.0,78.0006,78.2503,78.0006,78.1343,81265.0
2020-02-21 12:10:00,87.59,87.68,87.58,87.62,51804.0,78.1165,78.1968,78.1076,78.1432,51804.0
2020-02-21 12:20:00,87.62,87.69,87.52,87.62,73278.0,78.1432,78.2057,78.0541,78.1432,73278.0
2020-02-21 12:30:00,87.62,87.68,87.49,87.53,47417.0,78.1432,78.1968,78.0273,78.063,47417.0
2020-02-21 12:40:00,87.52,87.55,87.4,87.41,49587.0,78.0541,78.0808,77.947,77.956,49587.0
2020-02-21 12:50:00,87.41,87.55,87.41,87.52,37933.0,77.956,78.0808,77.956,78.0541,37933.0
2020-02-21 13:00:00,87.53,87.59,87.47,87.59,40352.0,78.063,78.1165,78.0095,78.1165,40352.0
2020-02-21 13:10:00,87.59,87.61,87.45,87.5,40000.0,78.1165,78.1343,77.9916,78.0362,40000.0
2020-02-21 13:20:00,87.51,87.55,87.41,87.41,66952.0,78.0451,78.0808,77.956,77.956,66952.0
2020-02-21 13:30:00,87.41,87.43,87.23,87.28,75483.0,77.956,77.9738,77.7954,77.84,75483.0
2020-02-21 13:40:00,87.28,87.34,87.2,87.2,58260.0,77.84,77.8935,77.7687,77.7687,58260.0
2020-02-21 13:50:00,87.2,87.21,87.0,87.11,117778.0,77.7687,77.7776,77.5903,77.6884,117778.0
2020-02-21 14:00:00,87.11,87.2,87.05,87.17,58241.0,77.6884,77.7687,77.6349,77.7419,58241.0
2020-02-21 14:10:00,87.16,87.27,87.11,87.22,69707.0,77.733,77.8311,77.6884,77.7865,69707.0
2020-02-21 14:20:00,87.21,87.36,87.18,87.34,81572.0,77.7776,77.9114,77.7508,77.8935,81572.0
2020-02-21 14:30:00,87.34,87.44,87.21,87.27,63544.0,77.8935,77.9827,77.7776,77.8311,63544.0
2020-02-21 14:40:00,87.29,87.46,87.27,87.32,56586.0,77.8489,78.0006,77.8311,77.8757,56586.0
2020-02-21 14:50:00,87.32,87.38,87.29,87.38,70002.0,77.8757,77.9292,77.8489,77.9292,70002.0
2020-02-21 15:00:00,87.37,87.4,87.22,87.27,57551.0,77.9203,77.947,77.7865,77.8311,57551.0
2020-02-21 15:10:00,87.28,87.44,87.27,87.33,85660.0,77.84,77.9827,77.8311,77.8846,85660.0
2020-02-21 15:20:00,87.33,87.42,87.3,87.38,84399.0,77.8846,77.9649,77.8579,77.9292,84399.0
2020-02-21 15:30:00,87.38,87.43,87.17,87.24,140271.0,77.9292,77.9738,77.7419,77.8043,140271.0
2020-02-21 15:40:00,87.25,87.41,87.18,87.37,143891.0,77.8133,77.956,77.7508,77.9203,143891.0
2020-02-21 15:50:00,87.38,87.51,87.3,87.36,386186.0,77.9292,78.0451,77.8579,77.9114,386186.0
2020-02-24 09:30:00,84.53,86.06,84.26,85.57,725199.0,75.3875,76.752,75.1467,76.315,725199.0
2020-02-24 09:40:00,85.61,85.61,84.9,85.13,296027.0,76.3506,76.3506,75.7174,75.9226,296027.0
2020-02-24 09:50:00,85.15,85.25,84.97,85.12,175083.0,75.9404,76.0296,75.7799,75.9136,175083.0
2020-02-24 10:00:00,85.11,85.24,84.89,84.98,124361.0,75.9047,76.0207,75.7085,75.7888,124361.0
2020-02-24 10:10:00,84.96,85.23,84.85,85.02,140346.0,75.7709,76.0117,75.6728,75.8245,140346.0
2020-02-24 10:20:00,85.01,85.1,84.9,84.98,122512.0,75.8155,75.8958,75.7174,75.7888,122512.0
2020-02-24 10:30:00,84.96,85.24,84.85,85.23,160766.0,75.7709,76.0207,75.6728,76.0117,160766.0
2020-02-24 10:40:00,85.22,85.85,85.19,85.84,217951.0,76.0028,76.5647,75.9761,76.5558,217951.0
2020-02-24 10:50:00,85.85,85.97,85.77,85.8,103988.0,76.5647,76.6717,76.4933,76.5201,103988.0
2020-02-24 11:00:00,85.8,85.84,85.61,85.72,112677.0,76.5201,76.5558,76.3506,76.4487,112677.0
2020-02-24 11:10:00,85.72,85.88,85.6,85.87,94765.0,76.4487,76.5914,76.3417,76.5825,94765.0
2020-02-24 11:20:00,85.88,85.92,85.63,85.72,94153.0,76.5914,76.6271,76.3685,76.4487,94153.0
2020-02-24 11:30:00,85.72,85.77,85.39,85.46,164342.0,76.4487,76.4933,76.1544,76.2169,164342.0
2020-02-24 11:40:00,85.45,85.46,85.14,85.24,115420.0,76.208,76.2169,75.9315,76.0207,115420.0
2020-02-24 11:50:00,85.26,85.35,85.17,85.19,101258.0,76.0385,76.1188,75.9582,75.9761,101258.0
2020-02-24 12:00:00,85.18,85.19,84.78,84.83,108828.0,75.9672,75.9761,75.6104,75.655,108828.0
2020-02-24 12:10:00,84.81,84.94,84.78,84.92,81742.0,75.6372,75.7531,75.6104,75.7353,81742.0
2020-02-24 12:20:00,84.92,84.95,84.74,84.81,89540.0,75.7353,75.762,75.5747,75.6372,89540.0
2020-02-24 12:30:00,84.8,84.95,84.62,84.94,85404.0,75.6283,75.762,75.4677,75.7531,85404.0
2020-02-24 12:40:00,84.95,85.01,84.87,84.92,91656.0,75.762,75.8155,75.6907,75.7353,91656.0
2020-02-24 12:50:00,84.92,84.92,84.72,84.74,95959.0,75.7353,75.7353,75.5569,75.5747,95959.0
2020-02-24 13:00:00,84.74,84.74,84.49,84.58,128612.0,75.5747,75.5747,75.3518,75.432,128612.0
2020-02-24 13:10:00,84.6,84.61,84.38,84.48,109266.0,75.4499,75.4588,75.2537,75.3429,109266.0
2020-02-24 13:20:00,84.49,84.78,84.48,84.78,74881.0,75.3518,75.6104,75.3429,75.6104,74881.0
2020-02-24 13:30:00,84.77,84.85,84.7,84.77,80748.0,75.6015,75.6728,75.5391,75.6015,80748.0
2020-02-24 13:40:00,84.77,84.85,84.65,84.8,65058.0,75.6015,75.6728,75.4945,75.6283,65058.0
2020-02-24 13:50:00,84.8,84.88,84.72,84.84,75048.0,75.6283,75.6996,75.5569,75.6639,75048.0
2020-02-24 14:00:00,84.83,84.92,84.58,84.62,128984.0,75.655,75.7353,75.432,75.4677,128984.0
2020-02-24 14:10:00,84.62,84.66,84.5,84.54,107834.0,75.4677,75.5034,75.3607,75.3964,107834.0
2020-02-24 14:20:00,84.53,85.01,84.52,84.94,130516.0,75.3875,75.8155,75.3785,75.7531,130516.0
2020-02-24 14:30:00,84.95,85.08,84.91,85.06,84248.0,75.762,75.878,75.7264,75.8601,84248.0
2020-02-24 14:40:00,85.07,85.15,84.98,85.14,76170.0,75.8691,75.9404,75.7888,75.9315,76170.0
2020-02-24 14:50:00,85.13,85.32,85.08,85.29,132105.0,75.9226,76.092,75.878,76.0653,132105.0
2020-02-24 15:00:00,85.3,85.52,85.25,85.48,127780.0,76.0742,76.2704,76.0296,76.2347,127780.0
2020-02-24 15:10:00,85.48,85.51,85.23,85.32,141533.0,76.2347,76.2615,76.0117,76.092,141533.0
2020-02-24 15:20:00,85.32,85.39,85.2,85.22,148003.0,76.092,76.1544,75.985,76.0028,148003.0
2020-02-24 15:30:00,85.21,85.23,84.89,84.93,158051.0,75.9939,76.0117,75.7085,75.7442,158051.0
2020-02-24 15:40:00,84.94,85.03,84.8,84.98,159438.0,75.7531,75.8334,75.6283,75.7888,159438.0
2020-02-24 15:50:00,84.95,84.95,84.51,84.51,527148.0,75.762,75.762,75.3696,75.3696,527148.0
2020-02-25 09:30:00,84.94,85.35,84.47,84.9,275942.0,75.7531,76.1188,75.3339,75.7174,275942.0
2020-02-25 09:40:00,84.9,84.9,84.12,84.41,167206.0,75.7174,75.7174,75.0218,75.2804,167206.0
2020-02-25 09:50:00,84.4,84.64,84.27,84.45,79247.0,75.2715,75.4856,75.1556,75.3161,79247.0
2020-02-25 10:00:00,84.44,84.68,84.3,84.3,59489.0,75.3072,75.5212,75.1823,75.1823,59489.0
2020-02-25 10:10:00,84.33,84.33,84.0,84.12,182805.0,75.2091,75.2091,74.9148,75.0218,182805.0
2020-02-25 10:20:00,84.11,84.12,83.54,83.6,188266.0,75.0129,75.0218,74.5045,74.558,188266.0
2020-02-25 10:30:00,83.62,83.75,83.44,83.68,156508.0,74.5759,74.6918,74.4153,74.6294,156508.0
2020-02-25 10:40:00,83.66,83.96,83.61,83.65,92424.0,74.6116,74.8791,74.567,74.6026,92424.0
2020-02-25 10:50:00,83.64,83.67,83.09,83.66,140378.0,74.5937,74.6205,74.1032,74.6116,140378.0
2020-02-25 11:00:00,83.67,83.75,83.29,83.33,173272.0,74.6205,74.6918,74.2816,74.3172,173272.0
2020-02-25 11:10:00,83.31,83.52,83.03,83.24,173824.0,74.2994,74.4867,74.0497,74.237,173824.0
2020-02-25 11:20:00,83.19,83.36,83.08,83.3,85482.0,74.1924,74.344,74.0943,74.2905,85482.0
2020-02-25 11:30:00,83.3,83.47,83.21,83.37,98574.0,74.2905,74.4421,74.2102,74.3529,98574.0
2020-02-25 11:40:00,83.38,83.51,83.12,83.45,80963.0,74.3618,74.4778,74.13,74.4243,80963.0
2020-02-25 11:50:00,83.43,83.6,83.36,83.47,117478.0,74.4064,74.558,74.344,74.4421,117478.0
2020-02-25 12:00:00,83.51,83.59,83.42,83.47,86235.0,74.4778,74.5491,74.3975,74.4421,86235.0
2020-02-25 12:10:00,83.44,83.57,83.27,83.3,115388.0,74.4153,74.5313,74.2637,74.2905,115388.0
2020-02-25 12:20:00,83.29,83.34,83.18,83.3,76563.0,74.2816,74.3262,74.1835,74.2905,76563.0
2020-02-25 12:30:00,83.29,83.56,83.28,83.52,52208.0,74.2816,74.5224,74.2727,74.4867,52208.0
2020-02-25 12:40:00,83.51,83.51,83.11,83.12,71419.0,74.4778,74.4778,74.121,74.13,71419.0
2020-02-25 12:50:00,83.13,83.19,82.96,83.0,117853.0,74.1389,74.1924,73.9873,74.0229,117853.0
2020-02-25 13:00:00,82.99,83.2,82.92,83.16,99665.0,74.014,74.2013,73.9516,74.1656,99665.0
2020-02-25 13:10:00,83.15,83.28,82.81,82.81,79919.0,74.1567,74.2727,73.8535,73.8535,79919.0
2020-02-25 13:20:00,82.82,83.03,82.8,82.89,73722.0,73.8624,74.0497,73.8446,73.9248,73722.0
2020-02-25 13:30:00,82.88,82.89,82.64,82.68,98233.0,73.9159,73.9248,73.7019,73.7375,98233.0
2020-02-25 13:40:00,82.67,82.87,82.53,82.68,119526.0,73.7286,73.907,73.6038,73.7375,119526.0
2020-02-25 13:50:00,82.69,82.88,82.44,82.44,124646.0,73.7465,73.9159,73.5235,73.5235,124646.0
2020-02-25 14:00:00,82.46,82.49,81.91,82.05,250558.0,73.5413,73.5681,73.0508,73.1757,250558.0
2020-02-25 14:10:00,82.07,82.33,81.89,82.13,256171.0,73.1935,73.4254,73.033,73.247,256171.0
2020-02-25 14:20:00,82.1,82.27,81.9,81.9,207687.0,73.2203,73.3719,73.0419,73.0419,207687.0
2020-02-25 14:30:00,81.91,82.09,81.67,81.7,231272.0,73.0508,73.2114,72.8368,72.8635,231272.0
2020-02-25 14:40:00,81.69,82.36,81.69,82.27,164203.0,72.8546,73.4522,72.8546,73.3719,164203.0
2020-02-25 14:50:00,82.27,82.68,82.15,82.36,147886.0,73.3719,73.7375,73.2649,73.4522,147886.0
2020-02-25 15:00:00,82.37,82.78,82.37,82.62,103076.0,73.4611,73.8267,73.4611,73.684,103076.0
2020-02-25 15:10:00,82.63,82.67,82.33,82.42,177045.0,73.693,73.7286,73.4254,73.5057,177045.0
2020-02-25 15:20:00,82.43,82.5,82.16,82.43,258068.0,73.5146,73.577,73.2738,73.5146,258068.0
2020-02-25 15:30:00,82.44,82.44,82.05,82.19,351060.0,73.5235,73.5235,73.1757,73.3005,351060.0
2020-02-25 15:40:00,82.2,82.67,82.2,82.36,373275.0,73.3095,73.7286,73.3095,73.4522,373275.0
2020-02-25 15:50:00,82.36,82.41,82.07,82.19,960047.0,73.4522,73.4967,73.1935,73.3005,960047.0
2020-02-26 09:30:00,82.65,82.78,82.15,82.49,421374.0,73.7108,73.8267,73.2649,73.5681,421374.0
2020-02-26 09:40:00,82.5,83.24,82.47,82.79,231107.0,73.577,74.237,73.5503,73.8356,231107.0
2020-02-26 09:50:00,82.79,82.86,82.34,82.46,161930.0,73.8356,73.8981,73.4343,73.5413,161930.0
2020-02-26 10:00:00,82.44,82.74,82.34,82.7,144703.0,73.5235,73.7911,73.4343,73.7554,144703.0
2020-02-26 10:10:00,82.71,83.04,82.56,82.65,262008.0,73.7643,74.0586,73.6305,73.7108,262008.0
2020-02-26 10:20:00,82.66,82.78,82.43,82.59,154139.0,73.7197,73.8267,73.5146,73.6573,154139.0
2020-02-26 10:30:00,82.59,82.76,82.54,82.57,111106.0,73.6573,73.8089,73.6127,73.6394,111106.0
2020-02-26 10:40:00,82.6,82.79,82.45,82.65,143156.0,73.6662,73.8356,73.5324,73.7108,143156.0
2020-02-26 10:50:00,82.66,82.87,82.51,82.55,189012.0,73.7197,73.907,73.5859,73.6216,189012.0
2020-02-26 11:00:00,82.53,82.62,82.36,82.56,131892.0,73.6038,73.684,73.4522,73.6305,131892.0
2020-02-26 11:10:00,82.55,82.63,82.48,82.58,69103.0,73.6216,73.693,73.5592,73.6484,69103.0
2020-02-26 11:20:00,82.59,82.73,82.55,82.57,93343.0,73.6573,73.7821,73.6216,73.6394,93343.0
2020-02-26 11:30:00,82.56,82.58,82.34,82.54,126408.0,73.6305,73.6484,73.4343,73.6127,126408.0
2020-02-26 11:40:00,82.53,82.6,82.3,82.31,111482.0,73.6038,73.6662,73.3986,73.4076,111482.0
2020-02-26 11:50:00,82.32,82.33,81.97,82.02,143365.0,73.4165,73.4254,73.1043,73.1489,143365.0
2020-02-26 12:00:00,82.04,82.13,81.76,81.84,218961.0,73.1668,73.247,72.9171,72.9884,218961.0
2020-02-26 12:10:00,81.82,81.88,81.56,81.87,171268.0,72.9706,73.0241,72.7387,73.0152,171268.0
2020-02-26 12:20:00,81.84,82.11,81.84,82.08,121256.0,72.9884,73.2292,72.9884,73.2024,121256.0
2020-02-26 12:30:00,82.09,82.39,82.09,82.19,118611.0,73.2114,73.4789,73.2114,73.3005,118611.0
2020-02-26 12:40:00,82.17,82.28,82.07,82.2,65663.0,73.2827,73.3808,73.1935,73.3095,65663.0
2020-02-26 12:50:00,82.2,82.29,81.98,82.1,104481.0,73.3095,73.3897,73.1133,73.2203,104481.0
2020-02-26 13:00:00,82.11,82.17,81.97,82.0,102693.0,73.2292,73.2827,73.1043,73.1311,102693.0
2020-02-26 13:10:00,82.01,82.1,81.89,81.95,130584.0,73.14,73.2203,73.033,73.0865,130584.0
2020-02-26 13:20:00,81.95,82.11,81.81,82.03,61178.0,73.0865,73.2292,72.9616,73.1578,61178.0
2020-02-26 13:30:00,81.99,82.02,81.3,81.37,212036.0,73.1222,73.1489,72.5068,72.5692,212036.0
2020-02-26 13:40:00,81.35,81.92,81.21,81.83,268466.0,72.5514,73.0597,72.4265,72.9795,268466.0
2020-02-26 13:50:00,81.77,81.8,81.34,81.38,171047.0,72.926,72.9527,72.5425,72.5782,171047.0
2020-02-26 14:00:00,81.38,81.59,81.22,81.38,188358.0,72.5782,72.7654,72.4355,72.5782,188358.0
2020-02-26 14:10:00,81.39,81.65,81.34,81.36,126419.0,72.5871,72.8189,72.5425,72.5603,126419.0
2020-02-26 14:20:00,81.36,81.75,81.32,81.58,117634.0,72.5603,72.9081,72.5246,72.7565,117634.0
2020-02-26 14:30:00,81.58,81.73,81.41,81.6,199676.0,72.7565,72.8903,72.6049,72.7744,199676.0
2020-02-26 14:40:00,81.63,81.7,81.38,81.6,137669.0,72.8011,72.8635,72.5782,72.7744,137669.0
2020-02-26 14:50:00,81.57,81.61,81.21,81.24,144272.0,72.7476,72.7833,72.4265,72.4533,144272.0
2020-02-26 15:00:00,81.26,81.45,81.22,81.39,181740.0,72.4711,72.6406,72.4355,72.5871,181740.0
2020-02-26 15:10:00,81.41,81.69,81.31,81.57,164428.0,72.6049,72.8546,72.5157,72.7476,164428.0
2020-02-26 15:20:00,81.57,81.61,81.15,81.18,165933.0,72.7476,72.7833,72.373,72.3998,165933.0
2020-02-26 15:30:00,81.18,81.33,81.05,81.23,196367.0,72.3998,72.5336,72.2838,72.4444,196367.0
2020-02-26 15:40:00,81.23,81.26,81.02,81.05,314225.0,72.4444,72.4711,72.2571,72.2838,314225.0
2020-02-26 15:50:00,81.06,81.15,80.64,80.66,1279293.0,72.2928,72.373,71.9182,71.936,1279293.0
2020-02-27 09:30:00,78.95,80.0,78.05,79.35,852225.0,70.411,71.3474,69.6083,70.7677,852225.0
2020-02-27 09:40:00,79.36,79.36,78.34,78.46,402396.0,70.7766,70.7766,69.8669,69.974,402396.0
2020-02-27 09:50:00,78.44,79.18,78.35,78.9,330879.0,69.9561,70.6161,69.8759,70.3664,330879.0
2020-02-27 10:00:00,78.91,79.05,78.35,78.42,389639.0,70.3753,70.5002,69.8759,69.9383,389639.0
2020-02-27 10:10:00,78.42,78.52,78.15,78.36,366270.0,69.9383,70.0275,69.6975,69.8848,366270.0
2020-02-27 10:20:00,78.36,78.38,77.89,78.02,482652.0,69.8848,69.9026,69.4656,69.5816,482652.0
2020-02-27 10:30:00,78.02,78.05,77.36,77.95,476499.0,69.5816,69.6083,68.9929,69.5191,476499.0
2020-02-27 10:40:00,77.93,78.29,77.78,78.28,267096.0,69.5013,69.8224,69.3675,69.8134,267096.0
2020-02-27 10:50:00,78.28,78.45,78.0,78.33,212811.0,69.8134,69.9651,69.5637,69.858,212811.0
2020-02-27 11:00:00,78.33,79.45,78.33,79.36,1216571.0,69.858,70.8569,69.858,70.7766,1216571.0
2020-02-27 11:10:00,79.34,79.84,79.0,79.84,672515.0,70.7588,71.2047,70.4556,71.2047,672515.0
2020-02-27 11:20:00,79.85,79.85,79.01,79.09,370332.0,71.2136,71.2136,70.4645,70.5358,370332.0
2020-02-27 11:30:00,79.04,79.22,78.81,78.9,351224.0,70.4912,70.6518,70.2861,70.3664,351224.0
2020-02-27 11:40:00,78.86,79.38,78.81,79.21,262937.0,70.3307,70.7945,70.2861,70.6429,262937.0
2020-02-27 11:50:00,79.19,79.58,79.1,79.51,312764.0,70.625,70.9728,70.5448,70.9104,312764.0
2020-02-27 12:00:00,79.49,79.91,79.39,79.83,215600.0,70.8926,71.2671,70.8034,71.1958,215600.0
2020-02-27 12:10:00,79.83,80.14,79.83,80.01,261179.0,71.1958,71.4723,71.1958,71.3563,261179.0
2020-02-27 12:20:00,80.0,80.12,79.54,80.09,172498.0,71.3474,71.4544,70.9372,71.4277,172498.0
2020-02-27 12:30:00,80.08,80.87,80.04,80.83,267858.0,71.4188,72.1233,71.3831,72.0876,267858.0
2020-02-27 12:40:00,80.82,80.85,80.35,80.55,177248.0,72.0787,72.1055,71.6596,71.8379,177248.0
2020-02-27 12:50:00,80.53,80.69,80.3,80.35,133784.0,71.8201,71.9628,71.615,71.6596,133784.0
2020-02-27 13:00:00,80.34,80.56,80.17,80.55,134923.0,71.6506,71.8468,71.499,71.8379,134923.0
2020-02-27 13:10:00,80.55,80.71,80.33,80.41,131944.0,71.8379,71.9806,71.6417,71.7131,131944.0
2020-02-27 13:20:00,80.42,80.51,80.07,80.07,102851.0,71.722,71.8022,71.4098,71.4098,102851.0
2020-02-27 13:30:00,80.07,80.18,79.77,79.86,118670.0,71.4098,71.5079,71.1423,71.2226,118670.0
2020-02-27 13:40:00,79.85,79.95,79.25,79.73,220332.0,71.2136,71.3028,70.6785,71.1066,220332.0
2020-02-27 13:50:00,79.72,80.01,79.45,79.7,245799.0,71.0977,71.3563,70.8569,71.0799,245799.0
2020-02-27 14:00:00,79.7,79.73,79.27,79.33,239650.0,71.0799,71.1066,70.6964,70.7499,239650.0
2020-02-27 14:10:00,79.33,79.57,79.16,79.17,195966.0,70.7499,70.9639,70.5983,70.6072,195966.0
2020-02-27 14:20:00,79.22,79.78,79.22,79.65,178673.0,70.6518,71.1512,70.6518,71.0353,178673.0
2020-02-27 14:30:00,79.65,79.69,79.34,79.61,151089.0,71.0353,71.0709,70.7588,70.9996,151089.0
2020-02-27 14:40:00,79.63,79.78,79.4,79.62,130566.0,71.0174,71.1512,70.8123,71.0085,130566.0
2020-02-27 14:50:00,79.62,79.72,79.18,79.21,230621.0,71.0085,71.0977,70.6161,70.6429,230621.0
2020-02-27 15:00:00,79.22,79.37,79.0,79.33,191596.0,70.6518,70.7855,70.4556,70.7499,191596.0
2020-02-27 15:10:00,79.32,79.57,79.3,79.37,204955.0,70.741,70.9639,70.7231,70.7855,204955.0
2020-02-27 15:20:00,79.34,79.62,79.31,79.31,293665.0,70.7588,71.0085,70.732,70.732,293665.0
2020-02-27 15:30:00,79.31,79.67,79.19,79.47,381022.0,70.732,71.0531,70.625,70.8747,381022.0
2020-02-27 15:40:00,79.44,79.53,79.19,79.3,392295.0,70.848,70.9282,70.625,70.7231,392295.0
2020-02-27 15:50:00,79.31,79.33,78.27,78.27,1241723.0,70.732,70.7499,69.8045,69.8045,1241723.0
2020-02-28 09:30:00,76.17,77.91,75.72,77.54,1161821.0,67.9317,69.4835,67.5303,69.1535,1161821.0
2020-02-28 09:40:00,77.52,77.81,76.88,77.28,626638.0,69.1356,69.3943,68.5649,68.9216,626638.0
2020-02-28 09:50:00,77.29,77.45,76.38,76.61,595327.0,68.9305,69.0732,68.1189,68.3241,595327.0
2020-02-28 10:00:00,76.59,77.2,76.4,77.14,582065.0,68.3062,68.8502,68.1368,68.7967,582065.0
2020-02-28 10:10:00,77.14,77.3,76.8,77.09,386120.0,68.7967,68.9394,68.4935,68.7521,386120.0
2020-02-28 10:20:00,77.11,77.26,76.28,76.28,386600.0,68.77,68.9038,68.0298,68.0298,386600.0
2020-02-28 10:30:00,76.3,76.89,76.27,76.7,341037.0,68.0476,68.5738,68.0208,68.4043,341037.0
2020-02-28 10:40:00,76.71,76.95,76.58,76.72,292860.0,68.4132,68.6273,68.2973,68.4222,292860.0
2020-02-28 10:50:00,76.7,77.43,76.68,77.22,241992.0,68.4043,69.0554,68.3865,68.8681,241992.0
2020-02-28 11:00:00,77.21,77.33,76.6,76.72,273059.0,68.8592,68.9662,68.3151,68.4222,273059.0
2020-02-28 11:10:00,76.71,77.27,76.68,77.25,207575.0,68.4132,68.9127,68.3865,68.8948,207575.0
2020-02-28 11:20:00,77.25,77.64,77.18,77.63,279304.0,68.8948,69.2427,68.8324,69.2337,279304.0
2020-02-28 11:30:00,77.66,78.19,77.58,78.14,264559.0,69.2605,69.7332,69.1891,69.6886,264559.0
2020-02-28 11:40:00,78.12,78.58,77.78,77.94,329555.0,69.6707,70.081,69.3675,69.5102,329555.0
2020-02-28 11:50:00,77.95,78.06,77.33,77.66,217193.0,69.5191,69.6172,68.9662,69.2605,217193.0
2020-02-28 12:00:00,77.67,77.83,77.26,77.63,258186.0,69.2694,69.4121,68.9038,69.2337,258186.0
2020-02-28 12:10:00,77.64,77.73,77.32,77.73,173698.0,69.2427,69.3229,68.9573,69.3229,173698.0
2020-02-28 12:20:00,77.75,78.13,77.53,78.08,263859.0,69.3408,69.6797,69.1446,69.6351,263859.0
2020-02-28 12:30:00,78.1,78.45,77.96,78.14,210694.0,69.6529,69.9651,69.528,69.6886,210694.0
2020-02-28 12:40:00,78.13,78.35,77.67,77.89,151201.0,69.6797,69.8759,69.2694,69.4656,151201.0
2020-02-28 12:50:00,77.9,78.42,77.81,78.42,132564.0,69.4745,69.9383,69.3943,69.9383,132564.0
2020-02-28 13:00:00,78.41,78.6,78.17,78.51,179571.0,69.9294,70.0988,69.7153,70.0186,179571.0
2020-02-28 13:10:00,78.53,78.53,77.82,78.18,145088.0,70.0364,70.0364,69.4032,69.7243,145088.0
2020-02-28 13:20:00,78.18,78.42,78.04,78.14,180722.0,69.7243,69.9383,69.5994,69.6886,180722.0
2020-02-28 13:30:00,78.11,78.22,77.61,77.73,306801.0,69.6618,69.7599,69.2159,69.3229,306801.0
2020-02-28 13:40:00,77.73,77.74,77.17,77.53,223809.0,69.3229,69.3318,68.8235,69.1446,223809.0
2020-02-28 13:50:00,77.5,77.6,77.3,77.53,150749.0,69.1178,69.207,68.9394,69.1446,150749.0
2020-02-28 14:00:00,77.54,77.55,77.07,77.17,176578.0,69.1535,69.1624,68.7343,68.8235,176578.0
2020-02-28 14:10:00,77.16,77.52,77.16,77.45,162379.0,68.8146,69.1356,68.8146,69.0732,162379.0
2020-02-28 14:20:00,77.44,77.78,77.28,77.64,218059.0,69.0643,69.3675,68.9216,69.2427,218059.0
2020-02-28 14:30:00,77.66,78.48,77.62,78.03,575281.0,69.2605,69.9918,69.2248,69.5905,575281.0
2020-02-28 14:40:00,78.06,78.81,78.02,78.39,245269.0,69.6172,70.2861,69.5816,69.9115,245269.0
2020-02-28 14:50:00,78.41,78.63,78.07,78.3,384563.0,69.9294,70.1256,69.6262,69.8313,384563.0
2020-02-28 15:00:00,78.33,78.42,77.67,77.85,219039.0,69.858,69.9383,69.2694,69.4299,219039.0
2020-02-28 15:10:00,77.84,78.52,77.78,78.3,249880.0,69.421,70.0275,69.3675,69.8313,249880.0
2020-02-28 15:20:00,78.32,78.38,77.61,77.61,297185.0,69.8491,69.9026,69.2159,69.2159,297185.0
2020-02-28 15:30:00,77.61,78.04,77.53,77.62,357481.0,69.2159,69.5994,69.1446,69.2248,357481.0
2020-02-28 15:40:00,77.63,78.05,77.22,78.0,619712.0,69.2337,69.6083,68.8681,69.5637,619712.0
2020-02-28 15:50:00,77.99,78.49,77.73,78.43,1544948.0,69.5548,70.0007,69.3229,69.9472,1544948.0
2020-03-02 09:30:00,77.9,78.84,77.66,78.35,690617.0,69.4745,70.3129,69.2605,69.8759,690617.0
2020-03-02 09:40:00,78.34,78.85,78.28,78.65,311566.0,69.8669,70.3218,69.8134,70.1434,311566.0
2020-03-02 09:50:00,78.67,78.96,78.48,78.54,399562.0,70.1613,70.4199,69.9918,70.0453,399562.0
2020-03-02 10:00:00,78.53,78.72,78.36,78.52,419633.0,70.0364,70.2059,69.8848,70.0275,419633.0
2020-03-02 10:10:00,78.53,79.17,78.52,78.88,278361.0,70.0364,70.6072,70.0275,70.3485,278361.0
2020-03-02 10:20:00,78.89,79.07,78.59,78.9,306514.0,70.3575,70.518,70.0899,70.3664,306514.0
2020-03-02 10:30:00,78.93,79.38,78.58,79.34,220239.0,70.3931,70.7945,70.081,70.7588,220239.0
2020-03-02 10:40:00,79.35,80.2,79.22,80.18,437911.0,70.7677,71.5258,70.6518,71.5079,437911.0
2020-03-02 10:50:00,80.14,80.21,79.85,79.9,313709.0,71.4723,71.5347,71.2136,71.2582,313709.0
2020-03-02 11:00:00,79.89,80.05,79.76,79.99,395265.0,71.2493,71.392,71.1334,71.3385,395265.0
2020-03-02 11:10:00,79.98,80.84,79.93,80.47,229143.0,71.3296,72.0966,71.285,71.7666,229143.0
2020-03-02 11:20:00,80.48,80.96,80.47,80.81,322970.0,71.7755,72.2036,71.7666,72.0698,322970.0
2020-03-02 11:30:00,80.81,80.95,80.53,80.79,177870.0,72.0698,72.1947,71.8201,72.052,177870.0
2020-03-02 11:40:00,80.78,80.82,80.44,80.69,213579.0,72.043,72.0787,71.7398,71.9628,213579.0
2020-03-02 11:50:00,80.7,81.27,80.66,81.19,265057.0,71.9717,72.48,71.936,72.4087,265057.0
2020-03-02 12:00:00,81.19,81.35,81.16,81.28,204702.0,72.4087,72.5514,72.3819,72.489,204702.0
2020-03-02 12:10:00,81.3,81.33,81.03,81.1,174198.0,72.5068,72.5336,72.266,72.3284,174198.0
2020-03-02 12:20:00,81.09,81.14,80.71,80.96,139045.0,72.3195,72.3641,71.9806,72.2036,139045.0
2020-03-02 12:30:00,80.96,81.31,80.93,81.25,132371.0,72.2036,72.5157,72.1768,72.4622,132371.0
2020-03-02 12:40:00,81.25,81.39,81.07,81.22,234227.0,72.4622,72.5871,72.3017,72.4355,234227.0
2020-03-02 12:50:00,81.22,81.35,81.14,81.23,119457.0,72.4355,72.5514,72.3641,72.4444,119457.0
2020-03-02 13:00:00,81.24,81.38,80.97,81.14,183543.0,72.4533,72.5782,72.2125,72.3641,183543.0
2020-03-02 13:10:00,81.16,81.23,80.77,80.81,105278.0,72.3819,72.4444,72.0341,72.0698,105278.0
2020-03-02 13:20:00,80.82,80.92,80.53,80.61,148403.0,72.0787,72.1679,71.8201,71.8914,148403.0
2020-03-02 13:30:00,80.62,80.82,80.36,80.8,116114.0,71.9004,72.0787,71.6685,72.0609,116114.0
2020-03-02 13:40:00,80.82,80.87,80.48,80.56,95947.0,72.0787,72.1233,71.7755,71.8468,95947.0
2020-03-02 13:50:00,80.54,80.78,80.33,80.76,120329.0,71.829,72.043,71.6417,72.0252,120329.0
2020-03-02 14:00:00,80.75,81.06,80.68,81.06,123607.0,72.0163,72.2928,71.9539,72.2928,123607.0
2020-03-02 14:10:00,81.07,81.2,80.99,81.01,161164.0,72.3017,72.4176,72.2303,72.2482,161164.0
2020-03-02 14:20:00,81.01,81.1,80.61,80.62,230355.0,72.2482,72.3284,71.8914,71.9004,230355.0
2020-03-02 14:30:00,80.62,80.75,80.22,80.25,170950.0,71.9004,72.0163,71.5436,71.5704,170950.0
2020-03-02 14:40:00,80.24,80.48,79.97,80.44,272578.0,71.5615,71.7755,71.3207,71.7398,272578.0
2020-03-02 14:50:00,80.46,80.57,80.14,80.23,148394.0,71.7577,71.8558,71.4723,71.5525,148394.0
2020-03-02 15:00:00,80.23,80.64,80.19,80.55,160753.0,71.5525,71.9182,71.5169,71.8379,160753.0
2020-03-02 15:10:00,80.54,80.88,80.5,80.69,249617.0,71.829,72.1322,71.7933,71.9628,249617.0
2020-03-02 15:20:00,80.7,81.18,80.65,81.15,238293.0,71.9717,72.3998,71.9271,72.373,238293.0
2020-03-02 15:30:00,81.17,81.56,81.07,81.53,389221.0,72.3909,72.7387,72.3017,72.7119,389221.0
2020-03-02 15:40:00,81.51,81.9,81.37,81.82,415267.0,72.6941,73.0419,72.5692,72.9706,415267.0
2020-03-02 15:50:00,81.84,82.41,81.83,82.4,1124383.0,72.9884,73.4967,72.9795,73.4878,1124383.0
2020-03-03 09:30:00,82.23,82.33,80.93,81.62,485442.0,73.3362,73.4254,72.1768,72.7922,485442.0
2020-03-03 09:40:00,81.59,81.75,81.07,81.3,223719.0,72.7654,72.9081,72.3017,72.5068,223719.0
2020-03-03 09:50:00,81.28,81.28,80.47,80.75,240255.0,72.489,72.489,71.7666,72.0163,240255.0
2020-03-03 10:00:00,80.75,82.62,80.68,81.81,667396.0,72.0163,73.684,71.9539,72.9616,667396.0
2020-03-03 10:10:00,81.83,81.98,80.4,80.77,333506.0,72.9795,73.1133,71.7041,72.0341,333506.0
2020-03-03 10:20:00,80.77,81.6,80.74,81.07,222998.0,72.0341,72.7744,72.0074,72.3017,222998.0
2020-03-03 10:30:00,81.03,81.45,80.94,81.35,160260.0,72.266,72.6406,72.1857,72.5514,160260.0
2020-03-03 10:40:00,81.3,81.67,80.75,80.85,194826.0,72.5068,72.8368,72.0163,72.1055,194826.0
2020-03-03 10:50:00,80.85,81.33,80.78,81.16,151703.0,72.1055,72.5336,72.043,72.3819,151703.0
2020-03-03 11:00:00,81.15,81.22,80.45,80.58,221105.0,72.373,72.4355,71.7487,71.8647,221105.0
2020-03-03 11:10:00,80.58,80.58,79.78,79.81,261387.0,71.8647,71.8647,71.1512,71.178,261387.0
2020-03-03 11:20:00,79.8,79.99,79.25,79.49,257927.0,71.169,71.3385,70.6785,70.8926,257927.0
2020-03-03 11:30:00,79.45,80.06,79.4,80.05,227900.0,70.8569,71.4009,70.8123,71.392,227900.0
2020-03-03 11:40:00,80.09,80.22,79.84,79.88,145829.0,71.4277,71.5436,71.2047,71.2404,145829.0
2020-03-03 11:50:00,79.88,80.52,79.86,80.46,111891.0,71.2404,71.8112,71.2226,71.7577,111891.0
2020-03-03 12:00:00,80.44,80.62,80.19,80.46,124164.0,71.7398,71.9004,71.5169,71.7577,124164.0
2020-03-03 12:10:00,80.46,80.49,79.88,79.99,163897.0,71.7577,71.7844,71.2404,71.3385,163897.0
2020-03-03 12:20:00,80.0,80.01,79.66,79.84,118652.0,71.3474,71.3563,71.0442,71.2047,118652.0
2020-03-03 12:30:00,79.84,80.11,79.75,80.08,148830.0,71.2047,71.4455,71.1244,71.4188,148830.0
2020-03-03 12:40:00,80.08,80.2,79.8,80.05,121015.0,71.4188,71.5258,71.169,71.392,121015.0
2020-03-03 12:50:00,80.08,80.08,79.6,79.78,106055.0,71.4188,71.4188,70.9907,71.1512,106055.0
2020-03-03 13:00:00,79.76,79.76,79.45,79.62,131816.0,71.1334,71.1334,70.8569,71.0085,131816.0
2020-03-03 13:10:00,79.6,79.69,79.29,79.37,117360.0,70.9907,71.0709,70.7142,70.7855,117360.0
2020-03-03 13:20:00,79.39,79.57,79.09,79.44,159036.0,70.8034,70.9639,70.5358,70.848,159036.0
2020-03-03 13:30:00,79.36,79.62,79.2,79.56,180175.0,70.7766,71.0085,70.6339,70.955,180175.0
2020-03-03 13:40:00,79.56,79.62,78.98,79.04,201574.0,70.955,71.0085,70.4377,70.4912,201574.0
2020-03-03 13:50:00,79.04,79.22,78.86,78.93,174088.0,70.4912,70.6518,70.3307,70.3931,174088.0
2020-03-03 14:00:00,78.92,79.14,78.2,78.21,269575.0,70.3842,70.5804,69.7421,69.751,269575.0
2020-03-03 14:10:00,78.19,78.77,78.18,78.26,211814.0,69.7332,70.2504,69.7243,69.7956,211814.0
2020-03-03 14:20:00,78.26,78.9,78.11,78.81,168338.0,69.7956,70.3664,69.6618,70.2861,168338.0
2020-03-03 14:30:00,78.83,79.04,78.47,78.53,183870.0,70.304,70.4912,69.9829,70.0364,183870.0
2020-03-03 14:40:00,78.52,78.97,78.3,78.94,136235.0,70.0275,70.4288,69.8313,70.4021,136235.0
2020-03-03 14:50:00,78.95,79.14,78.62,78.93,140423.0,70.411,70.5804,70.1167,70.3931,140423.0
2020-03-03 15:00:00,78.94,79.3,78.79,78.92,171176.0,70.4021,70.7231,70.2683,70.3842,171176.0
2020-03-03 15:10:00,78.93,79.55,78.85,79.42,215122.0,70.3931,70.9461,70.3218,70.8301,215122.0
2020-03-03 15:20:00,79.42,79.56,78.85,79.54,187505.0,70.8301,70.955,70.3218,70.9372,187505.0
2020-03-03 15:30:00,79.52,79.55,78.52,78.61,338657.0,70.9193,70.9461,70.0275,70.1077,338657.0
2020-03-03 15:40:00,78.61,79.34,78.5,78.75,398179.0,70.1077,70.7588,70.0096,70.2326,398179.0
2020-03-03 15:50:00,78.76,79.11,78.35,78.64,1055498.0,70.2415,70.5537,69.8759,70.1345,1055498.0
2020-03-04 09:30:00,78.76,80.2,78.76,79.31,581565.0,70.2415,71.5258,70.2415,70.732,581565.0
2020-03-04 09:40:00,79.33,79.7,79.18,79.18,163420.0,70.7499,71.0799,70.6161,70.6161,163420.0
2020-03-04 09:50:00,79.2,79.21,78.66,78.86,143516.0,70.6339,70.6429,70.1523,70.3307,143516.0
2020-03-04 10:00:00,78.87,78.9,78.47,78.7,250723.0,70.3396,70.3664,69.9829,70.188,250723.0
2020-03-04 10:10:00,78.69,79.32,78.59,79.3,179268.0,70.1791,70.741,70.0899,70.7231,179268.0
2020-03-04 10:20:00,79.31,79.7,79.16,79.43,307514.0,70.732,71.0799,70.5983,70.8391,307514.0
2020-03-04 10:30:00,79.42,79.57,78.85,78.92,142192.0,70.8301,70.9639,70.3218,70.3842,142192.0
2020-03-04 10:40:00,78.92,79.0,78.61,78.69,156735.0,70.3842,70.4556,70.1077,70.1791,156735.0
2020-03-04 10:50:00,78.71,78.78,78.32,78.42,179591.0,70.1969,70.2594,69.8491,69.9383,179591.0
2020-03-04 11:00:00,78.42,78.56,78.01,78.23,242317.0,69.9383,70.0632,69.5726,69.7688,242317.0
2020-03-04 11:10:00,78.24,78.51,78.13,78.47,446516.0,69.7778,70.0186,69.6797,69.9829,446516.0
2020-03-04 11:20:00,78.46,78.6,78.1,78.59,199422.0,69.974,70.0988,69.6529,70.0899,199422.0
2020-03-04 11:30:00,78.6,78.68,78.11,78.17,140207.0,70.0988,70.1702,69.6618,69.7153,140207.0
2020-03-04 11:40:00,78.17,78.3,77.9,77.97,191831.0,69.7153,69.8313,69.4745,69.537,191831.0
2020-03-04 11:50:00,77.98,78.2,77.88,77.99,164812.0,69.5459,69.7421,69.4567,69.5548,164812.0
2020-03-04 12:00:00,78.01,78.36,78.0,78.13,109764.0,69.5726,69.8848,69.5637,69.6797,109764.0
2020-03-04 12:10:00,78.13,78.27,77.98,78.24,139299.0,69.6797,69.8045,69.5459,69.7778,139299.0
2020-03-04 12:20:00,78.25,78.4,78.17,78.4,135661.0,69.7867,69.9205,69.7153,69.9205,135661.0
2020-03-04 12:30:00,78.41,78.44,78.22,78.23,120326.0,69.9294,69.9561,69.7599,69.7688,120326.0
2020-03-04 12:40:00,78.25,78.45,78.18,78.43,138778.0,69.7867,69.9651,69.7243,69.9472,138778.0
2020-03-04 12:50:00,78.43,78.53,78.35,78.53,111048.0,69.9472,70.0364,69.8759,70.0364,111048.0
2020-03-04 13:00:00,78.54,78.92,78.53,78.75,150680.0,70.0453,70.3842,70.0364,70.2326,150680.0
2020-03-04 13:10:00,78.74,78.95,78.61,78.93,105168.0,70.2237,70.411,70.1077,70.3931,105168.0
2020-03-04 13:20:00,78.94,79.3,78.92,79.26,167065.0,70.4021,70.7231,70.3842,70.6874,167065.0
2020-03-04 13:30:00,79.29,79.34,79.0,79.09,150558.0,70.7142,70.7588,70.4556,70.5358,150558.0
2020-03-04 13:40:00,79.1,79.21,79.01,79.1,94186.0,70.5448,70.6429,70.4645,70.5448,94186.0
2020-03-04 13:50:00,79.12,79.32,79.1,79.19,123601.0,70.5626,70.741,70.5448,70.625,123601.0
2020-03-04 14:00:00,79.19,79.31,79.0,79.15,146066.0,70.625,70.732,70.4556,70.5893,146066.0
2020-03-04 14:10:00,79.14,79.37,79.09,79.33,94753.0,70.5804,70.7855,70.5358,70.7499,94753.0
2020-03-04 14:20:00,79.33,79.46,79.2,79.25,99469.0,70.7499,70.8658,70.6339,70.6785,99469.0
2020-03-04 14:30:00,79.26,79.41,79.14,79.18,102048.0,70.6874,70.8212,70.5804,70.6161,102048.0
2020-03-04 14:40:00,79.19,79.29,79.11,79.21,115672.0,70.625,70.7142,70.5537,70.6429,115672.0
2020-03-04 14:50:00,79.25,79.35,79.09,79.14,108566.0,70.6785,70.7677,70.5358,70.5804,108566.0
2020-03-04 15:00:00,79.13,79.2,78.91,79.01,161436.0,70.5715,70.6339,70.3753,70.4645,161436.0
2020-03-04 15:10:00,79.03,79.04,78.86,79.01,260038.0,70.4823,70.4912,70.3307,70.4645,260038.0
2020-03-04 15:20:00,79.02,79.45,79.02,79.45,165607.0,70.4734,70.8569,70.4734,70.8569,165607.0
2020-03-04 15:30:00,79.45,79.91,79.43,79.9,333702.0,70.8569,71.2671,70.8391,71.2582,333702.0
2020-03-04 15:40:00,79.9,79.9,79.29,79.41,386783.0,71.2582,71.2582,70.7142,70.8212,386783.0
2020-03-04 15:50:00,79.42,79.73,79.41,79.67,973348.0,70.8301,71.1066,70.8212,71.0531,973348.0
2020-03-05 09:30:00,77.77,77.9,76.71,77.5,658966.0,69.3586,69.4745,68.4132,69.1178,658966.0
2020-03-05 09:40:00,77.49,77.51,76.62,76.68,470928.0,69.1089,69.1267,68.333,68.3865,470928.0
2020-03-05 09:50:00,76.68,76.94,76.47,76.62,268456.0,68.3865,68.6184,68.1992,68.333,268456.0
2020-03-05 10:00:00,76.64,77.04,76.57,76.97,197552.0,68.3508,68.7076,68.2884,68.6451,197552.0
2020-03-05 10:10:00,76.96,77.25,76.92,77.2,165092.0,68.6362,68.8948,68.6005,68.8502,165092.0
2020-03-05 10:20:00,77.19,77.47,77.02,77.02,116820.0,68.8413,69.091,68.6897,68.6897,116820.0
2020-03-05 10:30:00,77.02,77.19,76.66,76.66,114753.0,68.6897,68.8413,68.3687,68.3687,114753.0
2020-03-05 10:40:00,76.67,77.06,76.63,77.06,90343.0,68.3776,68.7254,68.3419,68.7254,90343.0
2020-03-05 10:50:00,77.04,77.35,77.0,77.05,133824.0,68.7076,68.984,68.6719,68.7165,133824.0
2020-03-05 11:00:00,77.07,77.4,76.98,77.3,104279.0,68.7343,69.0286,68.654,68.9394,104279.0
2020-03-05 11:10:00,77.31,77.63,77.2,77.52,97730.0,68.9484,69.2337,68.8502,69.1356,97730.0
2020-03-05 11:20:00,77.52,77.66,77.35,77.51,120662.0,69.1356,69.2605,68.984,69.1267,120662.0
2020-03-05 11:30:00,77.52,77.54,77.01,77.02,182860.0,69.1356,69.1535,68.6808,68.6897,182860.0
2020-03-05 11:40:00,77.02,77.07,76.79,76.81,182761.0,68.6897,68.7343,68.4846,68.5024,182761.0
2020-03-05 11:50:00,76.83,76.91,76.46,76.56,200663.0,68.5203,68.5916,68.1903,68.2795,200663.0
2020-03-05 12:00:00,76.56,76.65,76.38,76.52,207014.0,68.2795,68.3597,68.1189,68.2438,207014.0
2020-03-05 12:10:00,76.51,76.88,76.44,76.52,456069.0,68.2349,68.5649,68.1724,68.2438,456069.0
2020-03-05 12:20:00,76.52,76.57,76.21,76.37,138549.0,68.2438,68.2884,67.9673,68.11,138549.0
2020-03-05 12:30:00,76.37,76.56,76.07,76.08,107326.0,68.11,68.2795,67.8425,67.8514,107326.0
2020-03-05 12:40:00,76.08,76.11,75.7,76.11,290778.0,67.8514,67.8781,67.5125,67.8781,290778.0
2020-03-05 12:50:00,76.1,76.1,75.78,75.8,157643.0,67.8692,67.8692,67.5838,67.6017,157643.0
2020-03-05 13:00:00,75.78,75.9,75.47,75.57,294120.0,67.5838,67.6909,67.3074,67.3965,294120.0
2020-03-05 13:10:00,75.58,75.65,75.28,75.43,227405.0,67.4055,67.4679,67.1379,67.2717,227405.0
2020-03-05 13:20:00,75.41,75.81,75.39,75.81,219361.0,67.2539,67.6106,67.236,67.6106,219361.0
2020-03-05 13:30:00,75.82,76.24,75.74,76.0,169709.0,67.6195,67.9941,67.5482,67.78,169709.0
2020-03-05 13:40:00,76.0,76.3,75.84,76.25,204369.0,67.78,68.0476,67.6373,68.003,204369.0
2020-03-05 13:50:00,76.26,76.36,75.96,76.03,200073.0,68.0119,68.1011,67.7444,67.8068,200073.0
2020-03-05 14:00:00,76.01,76.03,75.68,75.74,126806.0,67.789,67.8068,67.4946,67.5482,126806.0
2020-03-05 14:10:00,75.73,76.15,75.67,75.67,114844.0,67.5392,67.9138,67.4857,67.4857,114844.0
2020-03-05 14:20:00,75.65,75.71,75.42,75.59,157539.0,67.4679,67.5214,67.2628,67.4144,157539.0
2020-03-05 14:30:00,75.58,76.05,75.58,75.98,177429.0,67.4055,67.8246,67.4055,67.7622,177429.0
2020-03-05 14:40:00,75.98,76.05,75.84,75.97,282482.0,67.7622,67.8246,67.6373,67.7533,282482.0
2020-03-05 14:50:00,75.99,76.13,75.83,76.05,230880.0,67.7711,67.896,67.6284,67.8246,230880.0
2020-03-05 15:00:00,76.06,76.19,75.92,76.1,268716.0,67.8335,67.9495,67.7087,67.8692,268716.0
2020-03-05 15:10:00,76.11,76.18,75.79,75.84,484631.0,67.8781,67.9406,67.5928,67.6373,484631.0
2020-03-05 15:20:00,75.84,75.93,75.55,75.77,281919.0,67.6373,67.7176,67.3787,67.5749,281919.0
2020-03-05 15:30:00,75.75,76.4,75.69,76.08,271717.0,67.5571,68.1368,67.5036,67.8514,271717.0
2020-03-05 15:40:00,76.08,76.14,75.76,76.0,294788.0,67.8514,67.9049,67.566,67.78,294788.0
2020-03-05 15:50:00,76.0,76.45,75.95,76.19,864744.0,67.78,68.1814,67.7354,67.9495,864744.0
2020-03-06 09:30:00,73.46,73.46,72.05,73.37,1168299.0,65.5148,65.5148,64.2573,65.4345,1168299.0
2020-03-06 09:40:00,73.34,73.5,72.7,72.71,497574.0,65.4077,65.5504,64.837,64.8459,497574.0
2020-03-06 09:50:00,72.69,73.09,72.56,73.03,406148.0,64.828,65.1848,64.7121,65.1313,406148.0
2020-03-06 10:00:00,73.02,73.54,72.85,72.88,506639.0,65.1223,65.5861,64.9707,64.9975,506639.0
2020-03-06 10:10:00,72.88,74.14,72.66,73.91,340794.0,64.9975,66.1212,64.8013,65.9161,340794.0
2020-03-06 10:20:00,73.9,74.09,73.74,73.98,346765.0,65.9072,66.0766,65.7645,65.9785,346765.0
2020-03-06 10:30:00,73.95,74.19,73.6,74.04,345037.0,65.9518,66.1658,65.6396,66.032,345037.0
2020-03-06 10:40:00,74.03,74.46,73.89,74.42,434936.0,66.0231,66.4066,65.8983,66.3709,434936.0
2020-03-06 10:50:00,74.41,74.87,74.41,74.83,598879.0,66.362,66.7723,66.362,66.7366,598879.0
2020-03-06 11:00:00,74.83,74.98,74.71,74.92,427525.0,66.7366,66.8704,66.6296,66.8168,427525.0
2020-03-06 11:10:00,74.91,75.05,74.69,74.9,365940.0,66.8079,66.9328,66.6117,66.799,365940.0
2020-03-06 11:20:00,74.9,75.0,74.54,74.69,392987.0,66.799,66.8882,66.4779,66.6117,392987.0
2020-03-06 11:30:00,74.69,75.13,74.67,75.11,291890.0,66.6117,67.0041,66.5939,66.9863,291890.0
2020-03-06 11:40:00,75.1,75.11,74.73,74.76,331198.0,66.9774,66.9863,66.6474,66.6742,331198.0
2020-03-06 11:50:00,74.75,75.12,74.73,75.05,155394.0,66.6652,66.9952,66.6474,66.9328,155394.0
2020-03-06 12:00:00,75.04,75.1,74.48,74.6,171529.0,66.9239,66.9774,66.4244,66.5315,171529.0
2020-03-06 12:10:00,74.6,74.75,74.48,74.55,294378.0,66.5315,66.6652,66.4244,66.4869,294378.0
2020-03-06 12:20:00,74.54,74.78,74.49,74.56,155481.0,66.4779,66.692,66.4334,66.4958,155481.0
2020-03-06 12:30:00,74.56,75.28,74.5,75.06,175429.0,66.4958,67.1379,66.4423,66.9417,175429.0
2020-03-06 12:40:00,75.06,75.32,74.9,74.94,106955.0,66.9417,67.1736,66.799,66.8347,106955.0
2020-03-06 12:50:00,74.92,74.93,74.66,74.66,128891.0,66.8168,66.8258,66.585,66.585,128891.0
2020-03-06 13:00:00,74.67,74.98,74.65,74.85,138473.0,66.5939,66.8704,66.5761,66.7544,138473.0
2020-03-06 13:10:00,74.86,74.97,74.74,74.87,180162.0,66.7633,66.8614,66.6563,66.7723,180162.0
2020-03-06 13:20:00,74.87,75.33,74.86,75.06,174569.0,66.7723,67.1825,66.7633,66.9417,174569.0
2020-03-06 13:30:00,75.05,75.23,74.93,75.19,156031.0,66.9328,67.0933,66.8258,67.0576,156031.0
2020-03-06 13:40:00,75.18,75.25,74.79,74.82,153723.0,67.0487,67.1112,66.7009,66.7277,153723.0
2020-03-06 13:50:00,74.78,74.87,74.57,74.61,110352.0,66.692,66.7723,66.5047,66.5404,110352.0
2020-03-06 14:00:00,74.64,74.64,74.4,74.45,130433.0,66.5671,66.5671,66.3531,66.3977,130433.0
2020-03-06 14:10:00,74.45,74.66,74.39,74.46,126495.0,66.3977,66.585,66.3442,66.4066,126495.0
2020-03-06 14:20:00,74.46,74.8,74.37,74.64,131523.0,66.4066,66.7098,66.3263,66.5671,131523.0
2020-03-06 14:30:00,74.65,74.71,73.9,73.94,260253.0,66.5761,66.6296,65.9072,65.9428,260253.0
2020-03-06 14:40:00,73.96,74.06,73.75,73.77,176254.0,65.9607,66.0499,65.7734,65.7912,176254.0
2020-03-06 14:50:00,73.77,73.95,73.67,73.8,274210.0,65.7912,65.9518,65.702,65.818,274210.0
2020-03-06 15:00:00,73.8,73.9,73.5,73.55,288665.0,65.818,65.9072,65.5504,65.595,288665.0
2020-03-06 15:10:00,73.52,74.15,73.52,74.15,374320.0,65.5683,66.1301,65.5683,66.1301,374320.0
2020-03-06 15:20:00,74.15,74.52,74.05,74.28,443133.0,66.1301,66.4601,66.0409,66.2461,443133.0
2020-03-06 15:30:00,74.25,75.01,74.15,74.38,611278.0,66.2193,66.8971,66.1301,66.3353,611278.0
2020-03-06 15:40:00,74.38,74.98,74.33,74.9,594017.0,66.3353,66.8704,66.2907,66.799,594017.0
2020-03-06 15:50:00,74.91,75.71,74.9,75.33,1245561.0,66.8079,67.5214,66.799,67.1825,1245561.0
2020-03-09 09:30:00,70.5,72.22,70.08,72.21,485713.0,62.8749,64.4089,62.5003,64.4,485713.0
2020-03-09 09:40:00,71.0,71.99,71.0,71.86,157066.0,63.3208,64.2037,63.3208,64.0878,157066.0
2020-03-09 09:50:00,71.86,73.17,71.25,72.64,641422.0,64.0878,65.2561,63.5438,64.7834,641422.0
2020-03-09 10:00:00,72.76,72.79,71.85,72.7,475808.0,64.8905,64.9172,64.0789,64.837,475808.0
2020-03-09 10:10:00,72.73,73.13,72.19,73.08,305162.0,64.8637,65.2204,64.3821,65.1759,305162.0
2020-03-09 10:20:00,73.1,73.18,72.5,72.88,287131.0,65.1937,65.265,64.6586,64.9975,287131.0
2020-03-09 10:30:00,72.87,73.54,72.79,73.48,455656.0,64.9886,65.5861,64.9172,65.5326,455656.0
2020-03-09 10:40:00,73.48,73.65,72.94,72.97,287962.0,65.5326,65.6842,65.051,65.0778,287962.0
2020-03-09 10:50:00,72.98,73.16,72.72,72.93,237201.0,65.0867,65.2472,64.8548,65.0421,237201.0
2020-03-09 11:00:00,72.94,73.13,72.72,72.96,207058.0,65.051,65.2204,64.8548,65.0688,207058.0
2020-03-09 11:10:00,72.96,73.68,72.93,73.51,296614.0,65.0688,65.711,65.0421,65.5594,296614.0
2020-03-09 11:20:00,73.51,73.76,73.33,73.46,194574.0,65.5594,65.7823,65.3988,65.5148,194574.0
2020-03-09 11:30:00,73.46,73.73,73.11,73.62,250046.0,65.5148,65.7556,65.2026,65.6575,250046.0
2020-03-09 11:40:00,73.64,73.98,73.52,73.93,306909.0,65.6753,65.9785,65.5683,65.9339,306909.0
2020-03-09 11:50:00,73.94,74.03,73.65,73.68,162251.0,65.9428,66.0231,65.6842,65.711,162251.0
2020-03-09 12:00:00,73.66,73.88,73.31,73.75,218442.0,65.6931,65.8893,65.381,65.7734,218442.0
2020-03-09 12:10:00,73.73,73.88,73.27,73.35,231211.0,65.7556,65.8893,65.3453,65.4167,231211.0
2020-03-09 12:20:00,73.33,73.4,72.82,72.85,208564.0,65.3988,65.4612,64.944,64.9707,208564.0
2020-03-09 12:30:00,72.84,72.96,72.39,72.84,207665.0,64.9618,65.0688,64.5605,64.9618,207665.0
2020-03-09 12:40:00,72.86,73.03,72.3,72.39,214059.0,64.9797,65.1313,64.4802,64.5605,214059.0
2020-03-09 12:50:00,72.41,72.6,72.23,72.36,188355.0,64.5783,64.7478,64.4178,64.5337,188355.0
2020-03-09 13:00:00,72.33,72.76,72.18,72.4,202321.0,64.507,64.8905,64.3732,64.5694,202321.0
2020-03-09 13:10:00,72.38,72.8,72.35,72.41,208075.0,64.5516,64.9261,64.5248,64.5783,208075.0
2020-03-09 13:20:00,72.39,72.43,72.08,72.15,140436.0,64.5605,64.5962,64.284,64.3464,140436.0
2020-03-09 13:30:00,72.14,72.14,71.63,71.65,155664.0,64.3375,64.3375,63.8827,63.9005,155664.0
2020-03-09 13:40:00,71.66,71.97,71.42,71.85,249018.0,63.9094,64.1859,63.6954,64.0789,249018.0
2020-03-09 13:50:00,71.84,71.85,71.46,71.58,179249.0,64.07,64.0789,63.7311,63.8381,179249.0
2020-03-09 14:00:00,71.58,71.69,71.05,71.07,278737.0,63.8381,63.9362,63.3654,63.3833,278737.0
2020-03-09 14:10:00,71.08,71.79,71.04,71.56,264748.0,63.3922,64.0254,63.3565,63.8203,264748.0
2020-03-09 14:20:00,71.57,71.74,71.33,71.4,262519.0,63.8292,63.9808,63.6151,63.6776,262519.0
2020-03-09 14:30:00,71.39,71.59,71.05,71.45,271019.0,63.6686,63.847,63.3654,63.7222,271019.0
2020-03-09 14:40:00,71.46,71.48,70.82,71.0,260556.0,63.7311,63.7489,63.1603,63.3208,260556.0
2020-03-09 14:50:00,70.99,71.84,70.98,71.46,212971.0,63.3119,64.07,63.303,63.7311,212971.0
2020-03-09 15:00:00,71.48,71.92,71.22,71.7,299311.0,63.7489,64.1413,63.517,63.9451,299311.0
2020-03-09 15:10:00,71.67,71.76,71.3,71.47,285709.0,63.9184,63.9986,63.5884,63.74,285709.0
2020-03-09 15:20:00,71.46,72.11,71.3,71.78,252058.0,63.7311,64.3108,63.5884,64.0165,252058.0
2020-03-09 15:30:00,71.77,72.09,71.39,71.99,402774.0,64.0075,64.2929,63.6686,64.2037,402774.0
2020-03-09 15:40:00,71.98,72.15,71.61,71.94,459768.0,64.1948,64.3464,63.8648,64.1592,459768.0
2020-03-09 15:50:00,71.92,71.93,70.76,70.8,1530596.0,64.1413,64.1502,63.1068,63.1425,1530596.0
2020-03-10 09:30:00,72.47,72.9,71.85,72.78,726981.0,64.6318,65.0153,64.0789,64.9083,726981.0
2020-03-10 09:40:00,72.79,72.81,71.66,71.99,324145.0,64.9172,64.9351,63.9094,64.2037,324145.0
2020-03-10 09:50:00,71.96,72.78,71.82,72.55,321824.0,64.177,64.9083,64.0521,64.7032,321824.0
2020-03-10 10:00:00,72.56,72.77,72.32,72.69,223789.0,64.7121,64.8994,64.4981,64.828,223789.0
2020-03-10 10:10:00,72.68,72.84,72.34,72.37,364672.0,64.8191,64.9618,64.5159,64.5426,364672.0
2020-03-10 10:20:00,72.38,72.84,71.97,72.05,593759.0,64.5516,64.9618,64.1859,64.2573,593759.0
2020-03-10 10:30:00,72.04,72.15,71.75,71.84,271741.0,64.2483,64.3464,63.9897,64.07,271741.0
2020-03-10 10:40:00,71.87,72.1,71.59,71.62,259019.0,64.0967,64.3019,63.847,63.8738,259019.0
2020-03-10 10:50:00,71.61,71.71,71.24,71.27,181722.0,63.8648,63.954,63.5349,63.5616,181722.0
2020-03-10 11:00:00,71.26,71.75,71.22,71.6,289753.0,63.5527,63.9897,63.517,63.8559,289753.0
2020-03-10 11:10:00,71.59,71.61,71.05,71.08,280165.0,63.847,63.8648,63.3654,63.3922,280165.0
2020-03-10 11:20:00,71.09,71.22,70.38,70.52,372594.0,63.4011,63.517,62.7679,62.8927,372594.0
2020-03-10 11:30:00,70.55,70.65,70.03,70.41,281377.0,62.9195,63.0087,62.4557,62.7946,281377.0
2020-03-10 11:40:00,70.41,71.39,70.41,71.3,456453.0,62.7946,63.6686,62.7946,63.5884,456453.0
2020-03-10 11:50:00,71.29,71.4,70.76,70.98,337866.0,63.5795,63.6776,63.1068,63.303,337866.0
2020-03-10 12:00:00,70.98,71.73,70.98,71.48,300425.0,63.303,63.9719,63.303,63.7489,300425.0
2020-03-10 12:10:00,71.55,72.09,71.55,71.83,189592.0,63.8113,64.2929,63.8113,64.0611,189592.0
2020-03-10 12:20:00,71.82,71.96,71.56,71.57,234075.0,64.0521,64.177,63.8203,63.8292,234075.0
2020-03-10 12:30:00,71.57,71.57,70.87,71.19,290925.0,63.8292,63.8292,63.2049,63.4903,290925.0
2020-03-10 12:40:00,71.2,71.7,70.92,71.5,251158.0,63.4992,63.9451,63.2495,63.7667,251158.0
2020-03-10 12:50:00,71.46,71.83,71.36,71.61,160921.0,63.7311,64.0611,63.6419,63.8648,160921.0
2020-03-10 13:00:00,71.61,71.96,71.18,71.96,265817.0,63.8648,64.177,63.4814,64.177,265817.0
2020-03-10 13:10:00,71.95,72.41,71.74,72.29,300732.0,64.1681,64.5783,63.9808,64.4713,300732.0
2020-03-10 13:20:00,72.29,72.53,71.92,72.09,262003.0,64.4713,64.6853,64.1413,64.2929,262003.0
2020-03-10 13:30:00,72.1,72.3,71.66,71.87,341349.0,64.3019,64.4802,63.9094,64.0967,341349.0
2020-03-10 13:40:00,71.89,72.04,71.41,71.55,240147.0,64.1146,64.2483,63.6865,63.8113,240147.0
2020-03-10 13:50:00,71.55,71.76,71.42,71.57,235296.0,63.8113,63.9986,63.6954,63.8292,235296.0
2020-03-10 14:00:00,71.58,71.89,71.21,71.8,285833.0,63.8381,64.1146,63.5081,64.0343,285833.0
2020-03-10 14:10:00,71.79,72.19,71.7,72.12,266506.0,64.0254,64.3821,63.9451,64.3197,266506.0
2020-03-10 14:20:00,72.14,72.27,71.74,72.17,288987.0,64.3375,64.4535,63.9808,64.3643,288987.0
2020-03-10 14:30:00,72.18,72.58,72.08,72.41,192202.0,64.3732,64.7299,64.284,64.5783,192202.0
2020-03-10 14:40:00,72.41,73.13,72.34,73.11,370736.0,64.5783,65.2204,64.5159,65.2026,370736.0
2020-03-10 14:50:00,73.11,73.13,72.44,72.65,348450.0,65.2026,65.2204,64.6051,64.7924,348450.0
2020-03-10 15:00:00,72.65,73.28,72.53,73.05,263231.0,64.7924,65.3542,64.6853,65.1491,263231.0
2020-03-10 15:10:00,73.08,73.86,73.0,73.77,324504.0,65.1759,65.8715,65.1045,65.7912,324504.0
2020-03-10 15:20:00,73.77,74.06,73.38,73.47,401609.0,65.7912,66.0499,65.4434,65.5237,401609.0
2020-03-10 15:30:00,73.46,74.03,73.21,73.97,543536.0,65.5148,66.0231,65.2918,65.9696,543536.0
2020-03-10 15:40:00,73.94,74.45,73.86,74.39,730431.0,65.9428,66.3977,65.8715,66.3442,730431.0
2020-03-10 15:50:00,74.39,74.95,74.34,74.9,1634754.0,66.3442,66.8436,66.2996,66.799,1634754.0
2020-03-11 09:30:00,72.85,74.27,72.71,72.86,753242.0,64.9707,66.2372,64.8459,64.9797,753242.0
2020-03-11 09:40:00,72.87,73.24,72.59,72.78,417621.0,64.9886,65.3186,64.7389,64.9083,417621.0
2020-03-11 09:50:00,72.77,73.41,72.56,73.39,186370.0,64.8994,65.4702,64.7121,65.4523,186370.0
2020-03-11 10:00:00,73.41,73.68,73.18,73.44,131023.0,65.4702,65.711,65.265,65.4969,131023.0
2020-03-11 10:10:00,73.46,73.58,72.77,72.8,177944.0,65.5148,65.6218,64.8994,64.9261,177944.0
2020-03-11 10:20:00,72.81,72.85,72.18,72.23,153734.0,64.9351,64.9707,64.3732,64.4178,153734.0
2020-03-11 10:30:00,72.22,72.49,72.07,72.32,133806.0,64.4089,64.6497,64.2751,64.4981,133806.0
2020-03-11 10:40:00,72.29,72.68,72.13,72.3,206452.0,64.4713,64.8191,64.3286,64.4802,206452.0
2020-03-11 10:50:00,72.32,72.44,71.9,72.33,195231.0,64.4981,64.6051,64.1235,64.507,195231.0
2020-03-11 11:00:00,72.35,72.61,72.02,72.3,130769.0,64.5248,64.7567,64.2305,64.4802,130769.0
2020-03-11 11:10:00,72.3,72.38,71.57,71.57,233143.0,64.4802,64.5516,63.8292,63.8292,233143.0
2020-03-11 11:20:00,71.6,71.84,71.39,71.69,144457.0,63.8559,64.07,63.6686,63.9362,144457.0
2020-03-11 11:30:00,71.68,71.93,71.45,71.91,321665.0,63.9273,64.1502,63.7222,64.1324,321665.0
2020-03-11 11:40:00,71.9,71.98,71.3,71.56,211401.0,64.1235,64.1948,63.5884,63.8203,211401.0
2020-03-11 11:50:00,71.59,71.71,71.14,71.4,143016.0,63.847,63.954,63.4457,63.6776,143016.0
2020-03-11 12:00:00,71.41,71.56,71.16,71.47,178347.0,63.6865,63.8203,63.4635,63.74,178347.0
2020-03-11 12:10:00,71.46,71.77,71.25,71.58,276391.0,63.7311,64.0075,63.5438,63.8381,276391.0
2020-03-11 12:20:00,71.6,71.67,71.05,71.08,433587.0,63.8559,63.9184,63.3654,63.3922,433587.0
2020-03-11 12:30:00,71.09,71.18,70.56,70.6,206392.0,63.4011,63.4814,62.9284,62.9641,206392.0
2020-03-11 12:40:00,70.61,70.69,70.15,70.24,334445.0,62.973,63.0444,62.5628,62.643,334445.0
2020-03-11 12:50:00,70.26,70.46,70.02,70.21,224218.0,62.6609,62.8392,62.4468,62.6163,224218.0
2020-03-11 13:00:00,70.2,70.21,69.77,69.82,233281.0,62.6074,62.6163,62.2239,62.2685,233281.0
2020-03-11 13:10:00,69.81,70.06,69.69,69.8,192882.0,62.2595,62.4825,62.1525,62.2506,192882.0
2020-03-11 13:20:00,69.8,70.0,69.53,69.8,212466.0,62.2506,62.429,62.0098,62.2506,212466.0
2020-03-11 13:30:00,69.83,69.97,69.27,69.27,234354.0,62.2774,62.4022,61.7779,61.7779,234354.0
2020-03-11 13:40:00,69.27,69.45,68.91,69.36,317329.0,61.7779,61.9385,61.4569,61.8582,317329.0
2020-03-11 13:50:00,69.36,69.65,69.11,69.45,195505.0,61.8582,62.1168,61.6352,61.9385,195505.0
2020-03-11 14:00:00,69.45,69.57,68.91,68.94,248563.0,61.9385,62.0455,61.4569,61.4836,248563.0
2020-03-11 14:10:00,68.95,69.07,68.38,68.43,356937.0,61.4925,61.5996,60.9842,61.0288,356937.0
2020-03-11 14:20:00,68.41,68.74,68.38,68.59,421088.0,61.011,61.3053,60.9842,61.1715,421088.0
2020-03-11 14:30:00,68.56,68.94,68.52,68.75,299451.0,61.1447,61.4836,61.1091,61.3142,299451.0
2020-03-11 14:40:00,68.74,69.07,68.61,68.67,325346.0,61.3053,61.5996,61.1893,61.2428,325346.0
2020-03-11 14:50:00,68.67,68.81,68.15,68.18,297837.0,61.2428,61.3677,60.7791,60.8058,297837.0
2020-03-11 15:00:00,68.18,68.32,67.4,67.62,484729.0,60.8058,60.9307,60.1102,60.3064,484729.0
2020-03-11 15:10:00,67.62,68.1,67.5,68.08,362732.0,60.3064,60.7345,60.1994,60.7166,362732.0
2020-03-11 15:20:00,68.1,68.34,67.73,68.26,515052.0,60.7345,60.9485,60.4045,60.8772,515052.0
2020-03-11 15:30:00,68.25,68.88,68.14,68.7,506879.0,60.8683,61.4301,60.7702,61.2696,506879.0
2020-03-11 15:40:00,68.69,68.91,68.27,68.57,566802.0,61.2607,61.4569,60.8861,61.1536,566802.0
2020-03-11 15:50:00,68.55,68.83,68.1,68.1,2322859.0,61.1358,61.3855,60.7345,60.7345,2322859.0
2020-03-12 09:30:00,63.19,64.66,62.64,64.04,848008.0,56.3555,57.6665,55.865,57.1136,848008.0
2020-03-12 09:40:00,64.04,64.04,64.04,64.04,0.0,57.1136,57.1136,57.1136,57.1136,0.0
2020-03-12 09:50:00,62.5,63.97,61.76,63.93,997343.0,55.7402,57.0512,55.0802,57.0155,997343.0
2020-03-12 10:00:00,63.99,63.99,61.46,61.86,1122721.0,57.069,57.069,54.8126,55.1694,1122721.0
2020-03-12 10:10:00,61.82,62.95,61.81,62.53,710118.0,55.1337,56.1415,55.1248,55.7669,710118.0
2020-03-12 10:20:00,62.55,62.99,62.11,62.87,743777.0,55.7848,56.1772,55.3923,56.0701,743777.0
2020-03-12 10:30:00,62.85,63.4,62.6,62.88,450290.0,56.0523,56.5428,55.8293,56.0791,450290.0
2020-03-12 10:40:00,62.88,63.59,62.5,63.5,646819.0,56.0791,56.7123,55.7402,56.632,646819.0
2020-03-12 10:50:00,63.5,63.67,63.13,63.61,595634.0,56.632,56.7836,56.302,56.7301,595634.0
2020-03-12 11:00:00,63.63,63.63,62.7,62.96,463806.0,56.7479,56.7479,55.9185,56.1504,463806.0
2020-03-12 11:10:00,62.96,63.17,62.92,63.17,749970.0,56.1504,56.3377,56.1147,56.3377,749970.0
2020-03-12 11:20:00,63.15,63.55,63.0,63.53,298146.0,56.3199,56.6766,56.1861,56.6588,298146.0
2020-03-12 11:30:00,63.53,63.75,63.11,63.23,373004.0,56.6588,56.855,56.2842,56.3912,373004.0
2020-03-12 11:40:00,63.21,63.25,62.92,63.01,451413.0,56.3734,56.409,56.1147,56.195,451413.0
2020-03-12 11:50:00,62.99,63.13,62.77,62.95,497485.0,56.1772,56.302,55.981,56.1415,497485.0
2020-03-12 12:00:00,62.95,63.13,62.78,62.98,464802.0,56.1415,56.302,55.9899,56.1682,464802.0
2020-03-12 12:10:00,63.0,63.28,62.81,63.0,386827.0,56.1861,56.4358,56.0166,56.1861,386827.0
2020-03-12 12:20:00,63.0,63.73,62.92,63.45,260732.0,56.1861,56.8371,56.1147,56.5874,260732.0
2020-03-12 12:30:00,63.47,63.51,63.05,63.34,315021.0,56.6053,56.6409,56.2307,56.4893,315021.0
2020-03-12 12:40:00,63.33,63.54,63.09,63.12,296956.0,56.4804,56.6677,56.2664,56.2931,296956.0
2020-03-12 12:50:00,63.14,65.43,63.12,65.08,388783.0,56.3109,58.3533,56.2931,58.0411,388783.0
2020-03-12 13:00:00,65.08,66.8,64.39,66.06,508083.0,58.0411,59.5751,57.4257,58.9151,508083.0
2020-03-12 13:10:00,66.02,66.28,64.61,64.98,424171.0,58.8794,59.1113,57.622,57.9519,424171.0
2020-03-12 13:20:00,65.03,65.18,64.39,64.7,291944.0,57.9965,58.1303,57.4257,57.7022,291944.0
2020-03-12 13:30:00,64.67,65.1,63.36,63.46,275564.0,57.6755,58.059,56.5071,56.5963,275564.0
2020-03-12 13:40:00,63.48,64.72,63.34,64.55,262030.0,56.6142,57.7201,56.4893,57.5684,262030.0
2020-03-12 13:50:00,64.49,64.66,64.0,64.56,251215.0,57.5149,57.6665,57.0779,57.5774,251215.0
2020-03-12 14:00:00,64.57,64.75,63.82,63.91,240462.0,57.5863,57.7468,56.9174,56.9977,240462.0
2020-03-12 14:10:00,63.97,64.2,63.2,63.29,243464.0,57.0512,57.2563,56.3645,56.4447,243464.0
2020-03-12 14:20:00,63.29,63.55,63.05,63.26,218954.0,56.4447,56.6766,56.2307,56.418,218954.0
2020-03-12 14:30:00,63.23,63.57,63.08,63.28,374626.0,56.3912,56.6944,56.2574,56.4358,374626.0
2020-03-12 14:40:00,63.3,64.02,63.2,63.95,256985.0,56.4536,57.0958,56.3645,57.0333,256985.0
2020-03-12 14:50:00,63.94,64.15,63.14,63.15,328251.0,57.0244,57.2117,56.3109,56.3199,328251.0
2020-03-12 15:00:00,63.12,63.46,63.02,63.25,433786.0,56.2931,56.5963,56.2039,56.409,433786.0
2020-03-12 15:10:00,63.25,63.89,63.0,63.01,324397.0,56.409,56.9798,56.1861,56.195,324397.0
2020-03-12 15:20:00,63.0,63.31,62.87,63.11,385981.0,56.1861,56.4626,56.0701,56.2842,385981.0
2020-03-12 15:30:00,63.1,63.58,63.06,63.47,529506.0,56.2753,56.7034,56.2396,56.6053,529506.0
2020-03-12 15:40:00,63.48,63.99,62.6,62.93,707247.0,56.6142,57.069,55.8293,56.1237,707247.0
2020-03-12 15:50:00,62.94,63.47,62.0,62.1,1414981.0,56.1326,56.6053,55.2942,55.3834,1414981.0
2020-03-13 09:30:00,65.65,66.24,64.77,64.78,667747.0,58.5495,59.0757,57.7646,57.7736,667747.0
2020-03-13 09:40:00,64.77,64.92,63.64,64.4,666654.0,57.7646,57.8984,56.7569,57.4347,666654.0
2020-03-13 09:50:00,64.39,64.93,64.05,64.77,545291.0,57.4257,57.9073,57.1225,57.7646,545291.0
2020-03-13 10:00:00,64.76,65.29,64.55,64.93,394586.0,57.7557,58.2284,57.5684,57.9073,394586.0
2020-03-13 10:10:00,64.92,65.85,64.83,65.83,369729.0,57.8984,58.7278,57.8182,58.71,369729.0
2020-03-13 10:20:00,65.76,66.08,65.0,65.14,452643.0,58.6476,58.933,57.9698,58.0946,452643.0
2020-03-13 10:30:00,65.15,65.42,64.91,64.96,389098.0,58.1035,58.3443,57.8895,57.9341,389098.0
2020-03-13 10:40:00,64.95,65.1,64.72,64.82,253758.0,57.9252,58.059,57.7201,57.8092,253758.0
2020-03-13 10:50:00,64.81,65.07,64.41,64.45,258128.0,57.8003,58.0322,57.4436,57.4793,258128.0
2020-03-13 11:00:00,64.45,64.98,64.45,64.97,237949.0,57.4793,57.9519,57.4793,57.943,237949.0
2020-03-13 11:10:00,64.96,65.09,64.57,64.8,254890.0,57.9341,58.05,57.5863,57.7914,254890.0
2020-03-13 11:20:00,64.8,64.99,64.0,64.04,375387.0,57.7914,57.9609,57.0779,57.1136,375387.0
2020-03-13 11:30:00,64.06,64.32,63.51,63.77,352219.0,57.1314,57.3633,56.6409,56.8728,352219.0
2020-03-13 11:40:00,63.79,64.05,63.51,63.98,241648.0,56.8906,57.1225,56.6409,57.0601,241648.0
2020-03-13 11:50:00,63.97,64.83,63.97,64.64,280611.0,57.0512,57.8182,57.0512,57.6487,280611.0
2020-03-13 12:00:00,64.63,64.79,64.21,64.51,471578.0,57.6398,57.7825,57.2652,57.5328,471578.0
2020-03-13 12:10:00,64.46,65.1,64.37,64.92,355129.0,57.4882,58.059,57.4079,57.8984,355129.0
2020-03-13 12:20:00,64.93,65.39,64.68,65.37,533923.0,57.9073,58.3176,57.6844,58.2998,533923.0
2020-03-13 12:30:00,65.36,65.89,65.35,65.6,290662.0,58.2908,58.7635,58.2819,58.5049,290662.0
2020-03-13 12:40:00,65.56,66.0,65.47,65.68,205889.0,58.4692,58.8616,58.3889,58.5762,205889.0
2020-03-13 12:50:00,65.71,66.07,65.38,65.46,204248.0,58.603,58.924,58.3087,58.38,204248.0
2020-03-13 13:00:00,65.49,65.82,65.22,65.42,196184.0,58.4068,58.7011,58.166,58.3443,196184.0
2020-03-13 13:10:00,65.44,66.1,65.33,66.04,188028.0,58.3622,58.9508,58.2641,58.8973,188028.0
2020-03-13 13:20:00,66.05,66.5,66.03,66.43,197991.0,58.9062,59.3075,58.8884,59.2451,197991.0
2020-03-13 13:30:00,66.42,66.75,66.07,66.17,262607.0,59.2362,59.5305,58.924,59.0132,262607.0
2020-03-13 13:40:00,66.16,66.53,66.14,66.53,213493.0,59.0043,59.3343,58.9865,59.3343,213493.0
2020-03-13 13:50:00,66.53,66.74,66.3,66.38,173533.0,59.3343,59.5216,59.1292,59.2005,173533.0
2020-03-13 14:00:00,66.38,66.38,65.29,65.55,223437.0,59.2005,59.2005,58.2284,58.4603,223437.0
2020-03-13 14:10:00,65.54,65.96,65.46,65.8,247699.0,58.4514,58.8259,58.38,58.6832,247699.0
2020-03-13 14:20:00,65.77,65.86,65.38,65.41,169213.0,58.6565,58.7368,58.3087,58.3354,169213.0
2020-03-13 14:30:00,65.41,65.49,64.93,64.97,216799.0,58.3354,58.4068,57.9073,57.943,216799.0
2020-03-13 14:40:00,64.97,65.63,64.89,65.39,282467.0,57.943,58.5316,57.8717,58.3176,282467.0
2020-03-13 14:50:00,65.39,65.47,65.06,65.12,260376.0,58.3176,58.3889,58.0233,58.0768,260376.0
2020-03-13 15:00:00,65.14,65.68,65.06,65.21,216270.0,58.0946,58.5762,58.0233,58.1571,216270.0
2020-03-13 15:10:00,65.17,65.97,65.09,65.65,330670.0,58.1214,58.8349,58.05,58.5495,330670.0
2020-03-13 15:20:00,65.65,66.56,65.63,66.28,366670.0,58.5495,59.361,58.5316,59.1113,366670.0
2020-03-13 15:30:00,66.28,66.52,64.87,65.94,497027.0,59.1113,59.3254,57.8538,58.8081,497027.0
2020-03-13 15:40:00,65.89,67.09,65.76,67.09,533712.0,58.7635,59.8337,58.6476,59.8337,533712.0
2020-03-13 15:50:00,67.09,70.18,67.02,70.05,1845984.0,59.8337,62.5895,59.7713,62.4736,1845984.0
2020-03-16 09:30:00,60.54,60.64,60.32,60.64,8551.0,53.9922,54.0813,53.7959,54.0813,8551.0
2020-03-16 09:40:00,60.0,60.83,58.11,59.89,977169.0,53.5106,54.2508,51.825,53.4125,977169.0
2020-03-16 09:50:00,59.91,61.65,59.71,60.26,811661.0,53.4303,54.9821,53.2519,53.7424,811661.0
2020-03-16 10:00:00,60.26,61.33,60.15,61.22,658517.0,53.7424,54.6967,53.6443,54.5986,658517.0
2020-03-16 10:10:00,61.23,61.48,60.03,61.1,677559.0,54.6075,54.8305,53.5373,54.4916,677559.0
2020-03-16 10:20:00,61.12,62.96,60.91,62.24,640560.0,54.5094,56.1504,54.3221,55.5083,640560.0
2020-03-16 10:30:00,62.24,63.77,62.24,63.23,534130.0,55.5083,56.8728,55.5083,56.3912,534130.0
2020-03-16 10:40:00,63.21,63.22,62.45,62.48,387170.0,56.3734,56.3823,55.6956,55.7223,387170.0
2020-03-16 10:50:00,62.48,62.99,62.4,62.65,455188.0,55.7223,56.1772,55.651,55.8739,455188.0
2020-03-16 11:00:00,62.6,63.12,62.34,63.12,518172.0,55.8293,56.2931,55.5975,56.2931,518172.0
2020-03-16 11:10:00,63.14,63.9,62.92,63.81,321425.0,56.3109,56.9887,56.1147,56.9085,321425.0
2020-03-16 11:20:00,63.82,63.95,63.19,63.4,634711.0,56.9174,57.0333,56.3555,56.5428,634711.0
2020-03-16 11:30:00,63.42,63.55,62.65,63.37,441382.0,56.5607,56.6766,55.8739,56.5161,441382.0
2020-03-16 11:40:00,63.39,63.44,62.69,63.08,328442.0,56.5339,56.5785,55.9096,56.2574,328442.0
2020-03-16 11:50:00,63.06,63.43,63.0,63.37,324349.0,56.2396,56.5696,56.1861,56.5161,324349.0
2020-03-16 12:00:00,63.38,63.39,63.01,63.05,437546.0,56.525,56.5339,56.195,56.2307,437546.0
2020-03-16 12:10:00,63.04,63.2,62.56,62.69,508953.0,56.2218,56.3645,55.7937,55.9096,508953.0
2020-03-16 12:20:00,62.69,62.85,62.56,62.68,310600.0,55.9096,56.0523,55.7937,55.9007,310600.0
2020-03-16 12:30:00,62.68,63.13,62.68,62.79,460626.0,55.9007,56.302,55.9007,55.9988,460626.0
2020-03-16 12:40:00,62.79,62.93,62.36,62.41,374396.0,55.9988,56.1237,55.6153,55.6599,374396.0
2020-03-16 12:50:00,62.41,62.43,61.32,61.34,283893.0,55.6599,55.6777,54.6878,54.7056,283893.0
2020-03-16 13:00:00,61.31,61.72,61.3,61.62,179185.0,54.6789,55.0445,54.67,54.9553,179185.0
2020-03-16 13:10:00,61.62,62.67,61.53,62.24,371582.0,54.9553,55.8918,54.8751,55.5083,371582.0
2020-03-16 13:20:00,62.25,62.31,61.87,61.87,250777.0,55.5172,55.5707,55.1783,55.1783,250777.0
2020-03-16 13:30:00,61.87,61.93,61.13,61.28,285161.0,55.1783,55.2318,54.5183,54.6521,285161.0
2020-03-16 13:40:00,61.28,61.43,61.1,61.34,328142.0,54.6521,54.7859,54.4916,54.7056,328142.0
2020-03-16 13:50:00,61.34,61.49,61.14,61.24,345527.0,54.7056,54.8394,54.5273,54.6164,345527.0
2020-03-16 14:00:00,61.24,61.3,60.8,60.91,383592.0,54.6164,54.67,54.224,54.3221,383592.0
2020-03-16 14:10:00,60.91,61.02,60.5,60.52,272656.0,54.3221,54.4202,53.9565,53.9743,272656.0
2020-03-16 14:20:00,60.52,60.79,60.45,60.67,263072.0,53.9743,54.2151,53.9119,54.1081,263072.0
2020-03-16 14:30:00,60.67,61.92,60.52,60.7,369773.0,54.1081,55.2229,53.9743,54.1348,369773.0
2020-03-16 14:40:00,60.71,60.79,60.24,60.27,254290.0,54.1438,54.2151,53.7246,53.7514,254290.0
2020-03-16 14:50:00,60.28,60.86,60.19,60.66,366835.0,53.7603,54.2775,53.68,54.0992,366835.0
2020-03-16 15:00:00,60.65,61.1,60.31,60.64,347392.0,54.0903,54.4916,53.787,54.0813,347392.0
2020-03-16 15:10:00,60.65,61.14,60.35,60.73,423509.0,54.0903,54.5273,53.8227,54.1616,423509.0
2020-03-16 15:20:00,60.72,60.79,60.15,60.19,459760.0,54.1527,54.2151,53.6443,53.68,459760.0
2020-03-16 15:30:00,60.21,60.26,59.08,59.41,720150.0,53.6978,53.7424,52.6901,52.9844,720150.0
2020-03-16 15:40:00,59.43,60.13,59.07,59.31,557147.0,53.0022,53.6265,52.6811,52.8952,557147.0
2020-03-16 15:50:00,59.31,59.36,58.33,58.41,1943164.0,52.8952,52.9398,52.0212,52.0925,1943164.0
2020-03-17 09:30:00,59.55,59.62,57.52,57.55,922802.0,53.1092,53.1717,51.2988,51.3255,922802.0
2020-03-17 09:40:00,57.52,57.76,55.66,55.75,862156.0,51.2988,51.5128,49.64,49.7202,862156.0
2020-03-17 09:50:00,55.77,55.83,54.3,54.77,746942.0,49.7381,49.7916,48.4271,48.8462,746942.0
2020-03-17 10:00:00,54.79,55.38,54.7,54.96,649858.0,48.8641,49.3902,48.7838,49.0157,649858.0
2020-03-17 10:10:00,54.93,55.25,53.61,54.1,844839.0,48.9889,49.2743,47.8117,48.2487,844839.0
2020-03-17 10:20:00,54.12,54.57,53.66,53.86,491529.0,48.2665,48.6679,47.8563,48.0346,491529.0
2020-03-17 10:30:00,53.86,55.17,53.84,54.26,824869.0,48.0346,49.203,48.0168,48.3914,824869.0
2020-03-17 10:40:00,54.26,55.19,54.22,55.0,510994.0,48.3914,49.2208,48.3557,49.0513,510994.0
2020-03-17 10:50:00,55.01,55.07,54.3,54.76,361060.0,49.0603,49.1138,48.4271,48.8373,361060.0
2020-03-17 11:00:00,54.77,55.75,54.7,55.57,432095.0,48.8462,49.7202,48.7838,49.5597,432095.0
2020-03-17 11:10:00,55.57,55.95,55.39,55.84,433799.0,49.5597,49.8986,49.3992,49.8005,433799.0
2020-03-17 11:20:00,55.85,55.94,55.15,55.57,461870.0,49.8094,49.8897,49.1851,49.5597,461870.0
2020-03-17 11:30:00,55.58,55.75,55.51,55.58,275664.0,49.5686,49.7202,49.5062,49.5686,275664.0
2020-03-17 11:40:00,55.57,56.97,55.53,56.91,456164.0,49.5597,50.8083,49.524,50.7548,456164.0
2020-03-17 11:50:00,56.9,57.68,56.8,57.29,375267.0,50.7458,51.4415,50.6567,51.0937,375267.0
2020-03-17 12:00:00,57.27,58.79,57.09,58.76,616903.0,51.0758,52.4314,50.9153,52.4047,616903.0
2020-03-17 12:10:00,58.77,58.88,57.83,58.11,705816.0,52.4136,52.5117,51.5753,51.825,705816.0
2020-03-17 12:20:00,58.12,58.12,57.01,57.03,367509.0,51.8339,51.8339,50.8439,50.8618,367509.0
2020-03-17 12:30:00,57.01,57.17,56.8,57.05,372283.0,50.8439,50.9866,50.6567,50.8796,372283.0
2020-03-17 12:40:00,57.05,57.34,56.9,57.24,276673.0,50.8796,51.1383,50.7458,51.0491,276673.0
2020-03-17 12:50:00,57.24,57.29,57.0,57.14,350734.0,51.0491,51.0937,50.835,50.9599,350734.0
2020-03-17 13:00:00,57.14,57.35,56.81,56.86,351115.0,50.9599,51.1472,50.6656,50.7102,351115.0
2020-03-17 13:10:00,56.86,56.97,56.46,56.89,395577.0,50.7102,50.8083,50.3534,50.7369,395577.0
2020-03-17 13:20:00,56.86,56.87,56.5,56.76,308398.0,50.7102,50.7191,50.3891,50.621,308398.0
2020-03-17 13:30:00,56.76,57.14,56.68,57.14,252829.0,50.621,50.9599,50.5496,50.9599,252829.0
2020-03-17 13:40:00,57.16,57.5,57.13,57.4,272911.0,50.9777,51.2809,50.951,51.1918,272911.0
2020-03-17 13:50:00,57.45,57.66,57.02,57.28,284301.0,51.2364,51.4236,50.8529,51.0847,284301.0
2020-03-17 14:00:00,57.28,58.1,57.02,58.09,219561.0,51.0847,51.8161,50.8529,51.8071,219561.0
2020-03-17 14:10:00,58.1,58.63,58.0,58.63,327321.0,51.8161,52.2887,51.7269,52.2887,327321.0
2020-03-17 14:20:00,58.63,58.64,58.02,58.54,273255.0,52.2887,52.2977,51.7447,52.2085,273255.0
2020-03-17 14:30:00,58.57,58.99,58.43,58.9,311988.0,52.2352,52.6098,52.1104,52.5295,311988.0
2020-03-17 14:40:00,58.92,58.99,57.96,58.08,386633.0,52.5474,52.6098,51.6912,51.7982,386633.0
2020-03-17 14:50:00,58.09,58.39,57.66,58.3,384630.0,51.8071,52.0747,51.4236,51.9944,384630.0
2020-03-17 15:00:00,58.3,58.3,57.41,58.02,392813.0,51.9944,51.9944,51.2007,51.7447,392813.0
2020-03-17 15:10:00,58.04,58.23,57.8,58.1,425496.0,51.7625,51.932,51.5485,51.8161,425496.0
2020-03-17 15:20:00,58.1,58.22,57.63,57.92,484157.0,51.8161,51.9231,51.3969,51.6555,484157.0
2020-03-17 15:30:00,57.92,58.64,57.79,58.59,345382.0,51.6555,52.2977,51.5396,52.2531,345382.0
2020-03-17 15:40:00,58.59,59.07,58.56,58.79,699960.0,52.2531,52.6811,52.2263,52.4314,699960.0
2020-03-17 15:50:00,58.79,59.08,58.31,58.98,1053879.0,52.4314,52.6901,52.0033,52.6009,1053879.0
2020-03-18 09:30:00,55.53,56.66,54.51,56.05,1318459.0,49.524,50.5318,48.6143,49.9878,1318459.0
2020-03-18 09:40:00,56.06,57.65,55.72,56.4,680766.0,49.9967,51.4147,49.6935,50.2999,680766.0
2020-03-18 09:50:00,56.38,57.41,56.25,56.38,553523.0,50.2821,51.2007,50.1661,50.2821,553523.0
2020-03-18 10:00:00,56.41,57.16,56.19,56.96,635316.0,50.3088,50.9777,50.1126,50.7994,635316.0
2020-03-18 10:10:00,57.02,57.12,56.28,56.28,457975.0,50.8529,50.942,50.1929,50.1929,457975.0
2020-03-18 10:20:00,56.27,56.27,55.76,56.02,319706.0,50.184,50.184,49.7291,49.961,319706.0
2020-03-18 10:30:00,56.04,56.04,53.61,54.02,911275.0,49.9789,49.9789,47.8117,48.1773,911275.0
2020-03-18 10:40:00,54.0,55.14,53.73,53.88,615911.0,48.1595,49.1762,47.9187,48.0525,615911.0
2020-03-18 10:50:00,53.86,53.86,52.72,52.74,540166.0,48.0346,48.0346,47.0179,47.0358,540166.0
2020-03-18 11:00:00,52.73,52.9,52.5,52.53,433789.0,47.0269,47.1785,46.8217,46.8485,433789.0
2020-03-18 11:10:00,52.53,52.86,52.15,52.25,686691.0,46.8485,47.1428,46.5096,46.5988,686691.0
2020-03-18 11:20:00,52.25,52.37,51.37,51.55,801263.0,46.5988,46.7058,45.814,45.9745,801263.0
2020-03-18 11:30:00,51.55,51.57,50.25,50.25,832670.0,45.9745,45.9923,44.8151,44.8151,832670.0
2020-03-18 11:40:00,50.26,50.75,50.02,50.52,760401.0,44.824,45.261,44.61,45.0559,760401.0
2020-03-18 11:50:00,50.51,52.0,50.51,51.04,499920.0,45.047,46.3758,45.047,45.5196,499920.0
2020-03-18 12:00:00,51.05,51.41,50.66,51.13,499832.0,45.5286,45.8496,45.1807,45.5999,499832.0
2020-03-18 12:10:00,51.16,51.6,50.45,50.98,513761.0,45.6267,46.0191,44.9935,45.4661,513761.0
2020-03-18 12:20:00,50.98,51.33,50.69,51.15,363424.0,45.4661,45.7783,45.2075,45.6177,363424.0
2020-03-18 12:30:00,51.17,51.86,50.75,50.86,874716.0,45.6356,46.251,45.261,45.3591,874716.0
2020-03-18 12:40:00,50.9,51.49,50.76,51.03,444280.0,45.3948,45.921,45.2699,45.5107,444280.0
2020-03-18 12:50:00,51.03,51.28,50.45,50.51,291355.0,45.5107,45.7337,44.9935,45.047,291355.0
2020-03-18 13:00:00,50.51,50.51,50.51,50.51,0.0,45.047,45.047,45.047,45.047,0.0
2020-03-18 13:10:00,50.48,51.0,50.25,50.55,365199.0,45.0202,45.484,44.8151,45.0826,365199.0
2020-03-18 13:20:00,50.57,50.98,50.39,50.53,333204.0,45.1005,45.4661,44.9399,45.0648,333204.0
2020-03-18 13:30:00,50.52,51.02,50.15,50.72,387947.0,45.0559,45.5018,44.7259,45.2343,387947.0
2020-03-18 13:40:00,50.72,51.2,50.53,50.82,318858.0,45.2343,45.6623,45.0648,45.3234,318858.0
2020-03-18 13:50:00,50.83,50.95,50.51,50.67,369334.0,45.3324,45.4394,45.047,45.1897,369334.0
2020-03-18 14:00:00,50.68,51.16,50.59,50.96,423207.0,45.1986,45.6267,45.1183,45.4483,423207.0
2020-03-18 14:10:00,50.94,51.26,50.78,51.07,474680.0,45.4305,45.7159,45.2878,45.5464,474680.0
2020-03-18 14:20:00,51.03,51.93,51.03,51.86,587409.0,45.5107,46.3134,45.5107,46.251,587409.0
2020-03-18 14:30:00,51.87,53.04,51.64,53.04,575914.0,46.2599,47.3033,46.0548,47.3033,575914.0
2020-03-18 14:40:00,53.03,54.0,52.97,53.54,785168.0,47.2944,48.1595,47.2409,47.7493,785168.0
2020-03-18 14:50:00,53.55,55.04,53.43,54.98,646546.0,47.7582,49.087,47.6512,49.0335,646546.0
2020-03-18 15:00:00,55.01,55.47,54.52,55.28,577244.0,49.0603,49.4705,48.6233,49.3011,577244.0
2020-03-18 15:10:00,55.29,55.82,55.2,55.77,535516.0,49.31,49.7827,49.2297,49.7381,535516.0
2020-03-18 15:20:00,55.77,55.77,54.61,54.63,578436.0,49.7381,49.7381,48.7035,48.7214,578436.0
2020-03-18 15:30:00,54.61,54.97,54.0,54.64,805186.0,48.7035,49.0246,48.1595,48.7303,805186.0
2020-03-18 15:40:00,54.64,55.0,54.2,55.0,872792.0,48.7303,49.0513,48.3379,49.0513,872792.0
2020-03-18 15:50:00,54.99,56.54,54.98,56.36,1371060.0,49.0424,50.4248,49.0335,50.2642,1371060.0
2020-03-19 09:30:00,56.23,56.34,54.02,54.06,805138.0,50.1483,50.2464,48.1773,48.213,805138.0
2020-03-19 09:40:00,54.07,54.27,53.55,53.92,493959.0,48.2219,48.4003,47.7582,48.0882,493959.0
2020-03-19 09:50:00,53.91,55.37,53.89,54.94,482814.0,48.0792,49.3813,48.0614,48.9978,482814.0
2020-03-19 10:00:00,54.95,57.23,54.88,57.23,831582.0,49.0068,51.0402,48.9443,51.0402,831582.0
2020-03-19 10:10:00,57.24,57.99,56.69,57.91,628497.0,51.0491,51.718,50.5586,51.6466,628497.0
2020-03-19 10:20:00,57.9,60.38,57.71,60.25,941387.0,51.6377,53.8495,51.4682,53.7335,941387.0
2020-03-19 10:30:00,60.25,60.99,59.71,59.92,903708.0,53.7335,54.3935,53.2519,53.4392,903708.0
2020-03-19 10:40:00,59.92,59.92,58.53,58.7,759204.0,53.4392,53.4392,52.1995,52.3512,759204.0
2020-03-19 10:50:00,58.71,59.81,58.5,59.07,579294.0,52.3601,53.3411,52.1728,52.6811,579294.0
2020-03-19 11:00:00,59.03,59.38,58.41,58.5,510260.0,52.6455,52.9576,52.0925,52.1728,510260.0
2020-03-19 11:10:00,58.48,59.42,58.05,59.38,514267.0,52.155,52.9933,51.7715,52.9576,514267.0
2020-03-19 11:20:00,59.39,61.77,59.38,61.73,691163.0,52.9665,55.0891,52.9576,55.0534,691163.0
2020-03-19 11:30:00,61.69,62.72,61.2,62.06,685852.0,55.0178,55.9364,54.5808,55.3478,685852.0
2020-03-19 11:40:00,62.07,62.33,61.14,61.76,447108.0,55.3567,55.5885,54.5273,55.0802,447108.0
2020-03-19 11:50:00,61.79,63.36,61.62,62.17,614777.0,55.107,56.5071,54.9553,55.4459,614777.0
2020-03-19 12:00:00,62.14,62.36,61.3,61.93,488261.0,55.4191,55.6153,54.67,55.2318,488261.0
2020-03-19 12:10:00,61.92,61.95,61.04,61.29,497474.0,55.2229,55.2496,54.4381,54.661,497474.0
2020-03-19 12:20:00,61.31,61.56,59.91,60.31,408482.0,54.6789,54.9018,53.4303,53.787,408482.0
2020-03-19 12:30:00,60.32,60.48,58.83,60.16,474512.0,53.7959,53.9386,52.4671,53.6533,474512.0
2020-03-19 12:40:00,60.16,61.59,60.07,60.79,563267.0,53.6533,54.9286,53.573,54.2151,563267.0
2020-03-19 12:50:00,60.78,60.94,59.8,59.84,355230.0,54.2062,54.3489,53.3322,53.3679,355230.0
2020-03-19 13:00:00,59.84,59.92,59.19,59.67,249722.0,53.3679,53.4392,52.7882,53.2162,249722.0
2020-03-19 13:10:00,59.64,60.13,59.41,59.89,293189.0,53.1895,53.6265,52.9844,53.4125,293189.0
2020-03-19 13:20:00,59.88,60.5,59.68,59.86,260874.0,53.4035,53.9565,53.2252,53.3857,260874.0
2020-03-19 13:30:00,59.77,60.1,59.32,59.93,263014.0,53.3054,53.5997,52.9041,53.4481,263014.0
2020-03-19 13:40:00,59.94,60.49,59.57,60.39,254895.0,53.457,53.9476,53.1271,53.8584,254895.0
2020-03-19 13:50:00,60.39,61.23,60.31,60.41,325143.0,53.8584,54.6075,53.787,53.8762,325143.0
2020-03-19 14:00:00,60.38,60.42,59.7,59.74,269467.0,53.8495,53.8851,53.243,53.2787,269467.0
2020-03-19 14:10:00,59.76,60.61,59.69,60.6,318558.0,53.2965,54.0546,53.2341,54.0457,318558.0
2020-03-19 14:20:00,60.6,61.12,60.46,60.86,305914.0,54.0457,54.5094,53.9208,54.2775,305914.0
2020-03-19 14:30:00,60.89,61.3,60.77,61.2,263982.0,54.3043,54.67,54.1973,54.5808,263982.0
2020-03-19 14:40:00,61.25,61.4,60.79,61.02,278791.0,54.6254,54.7591,54.2151,54.4202,278791.0
2020-03-19 14:50:00,61.04,61.14,60.23,60.51,266359.0,54.4381,54.5273,53.7157,53.9654,266359.0
2020-03-19 15:00:00,60.51,60.51,59.92,59.95,375166.0,53.9654,53.9654,53.4392,53.466,375166.0
2020-03-19 15:10:00,59.91,60.88,59.79,60.5,367742.0,53.4303,54.2954,53.3233,53.9565,367742.0
2020-03-19 15:20:00,60.51,61.56,60.44,61.5,459646.0,53.9654,54.9018,53.903,54.8483,459646.0
2020-03-19 15:30:00,61.51,61.66,60.6,61.38,647224.0,54.8572,54.991,54.0457,54.7413,647224.0
2020-03-19 15:40:00,61.38,62.42,61.31,62.32,861515.0,54.7413,55.6688,54.6789,55.5796,861515.0
2020-03-19 15:50:00,62.32,62.32,60.82,61.39,1464559.0,55.5796,55.5796,54.2419,54.7502,1464559.0
2020-03-20 09:30:00,62.3,63.2,61.88,62.0,2549828.0,55.5618,56.3645,55.1872,55.2942,2549828.0
2020-03-20 09:40:00,61.95,62.72,61.51,62.31,445122.0,55.2496,55.9364,54.8572,55.5707,445122.0
2020-03-20 09:50:00,62.32,63.81,62.13,63.04,571724.0,55.5796,56.9085,55.4102,56.2218,571724.0
2020-03-20 10:00:00,63.04,63.84,62.79,62.99,505697.0,56.2218,56.9352,55.9988,56.1772,505697.0
2020-03-20 10:10:00,62.98,63.84,62.8,63.5,342933.0,56.1682,56.9352,56.0077,56.632,342933.0
2020-03-20 10:20:00,63.51,64.52,63.23,64.06,493112.0,56.6409,57.5417,56.3912,57.1314,493112.0
2020-03-20 10:30:00,64.08,64.98,64.08,64.7,429100.0,57.1493,57.9519,57.1493,57.7022,429100.0
2020-03-20 10:40:00,64.71,64.71,63.35,63.83,429398.0,57.7111,57.7111,56.4982,56.9263,429398.0
2020-03-20 10:50:00,63.88,65.16,63.87,65.09,376005.0,56.9709,58.1125,56.962,58.05,376005.0
2020-03-20 11:00:00,65.09,65.68,64.17,65.05,726899.0,58.05,58.5762,57.2295,58.0144,726899.0
2020-03-20 11:10:00,65.07,65.25,64.47,64.5,573448.0,58.0322,58.1927,57.4971,57.5238,573448.0
2020-03-20 11:20:00,64.47,64.58,61.37,62.48,639079.0,57.4971,57.5952,54.7324,55.7223,639079.0
2020-03-20 11:30:00,62.51,63.4,62.26,62.51,365553.0,55.7491,56.5428,55.5261,55.7491,365553.0
2020-03-20 11:40:00,62.56,62.96,61.87,62.76,328218.0,55.7937,56.1504,55.1783,55.972,328218.0
2020-03-20 11:50:00,62.71,62.81,61.91,62.07,257080.0,55.9274,56.0166,55.214,55.3567,257080.0
2020-03-20 12:00:00,62.04,62.76,60.85,60.95,308506.0,55.3299,55.972,54.2686,54.3578,308506.0
2020-03-20 12:10:00,60.94,61.91,60.63,61.14,295345.0,54.3489,55.214,54.0724,54.5273,295345.0
2020-03-20 12:20:00,61.18,61.32,60.32,60.62,217351.0,54.5629,54.6878,53.7959,54.0635,217351.0
2020-03-20 12:30:00,60.56,61.49,60.49,61.37,298593.0,54.01,54.8394,53.9476,54.7324,298593.0
2020-03-20 12:40:00,61.32,61.6,60.78,60.97,314185.0,54.6878,54.9375,54.2062,54.3756,314185.0
2020-03-20 12:50:00,60.95,61.95,60.87,61.12,233032.0,54.3578,55.2496,54.2865,54.5094,233032.0
2020-03-20 13:00:00,61.13,62.17,61.01,62.09,270778.0,54.5183,55.4459,54.4113,55.3745,270778.0
2020-03-20 13:10:00,62.08,62.59,61.22,62.15,364840.0,55.3656,55.8204,54.5986,55.428,364840.0
2020-03-20 13:20:00,62.16,62.51,61.61,61.72,575963.0,55.4369,55.7491,54.9464,55.0445,575963.0
2020-03-20 13:30:00,61.77,62.88,61.73,62.87,626135.0,55.0891,56.0791,55.0534,56.0701,626135.0
2020-03-20 13:40:00,62.75,63.11,62.35,62.88,365606.0,55.9631,56.2842,55.6064,56.0791,365606.0
2020-03-20 13:50:00,62.85,63.15,62.0,62.76,298692.0,56.0523,56.3199,55.2942,55.972,298692.0
2020-03-20 14:00:00,62.75,62.81,62.02,62.08,581417.0,55.9631,56.0166,55.3121,55.3656,581417.0
2020-03-20 14:10:00,62.12,62.47,61.4,61.4,974734.0,55.4013,55.7134,54.7591,54.7591,974734.0
2020-03-20 14:20:00,61.42,61.8,60.81,61.33,652783.0,54.777,55.1159,54.2329,54.6967,652783.0
2020-03-20 14:30:00,61.28,61.56,60.75,61.36,795986.0,54.6521,54.9018,54.1794,54.7235,795986.0
2020-03-20 14:40:00,61.36,61.76,60.82,61.21,530046.0,54.7235,55.0802,54.2419,54.5897,530046.0
2020-03-20 14:50:00,61.23,61.53,60.51,60.8,766468.0,54.6075,54.8751,53.9654,54.224,766468.0
2020-03-20 15:00:00,60.77,61.12,60.55,60.91,584952.0,54.1973,54.5094,54.0011,54.3221,584952.0
2020-03-20 15:10:00,60.89,61.28,60.32,60.37,448654.0,54.3043,54.6521,53.7959,53.8405,448654.0
2020-03-20 15:20:00,60.36,61.33,60.26,60.95,502867.0,53.8316,54.6967,53.7424,54.3578,502867.0
2020-03-20 15:30:00,61.02,61.65,60.65,60.83,544851.0,54.4202,54.9821,54.0903,54.2508,544851.0
2020-03-20 15:40:00,60.81,61.22,59.54,59.59,699685.0,54.2329,54.5986,53.1003,53.1449,699685.0
2020-03-20 15:50:00,59.53,59.56,57.91,57.99,1820499.0,53.0914,53.1181,51.6466,51.718,1820499.0
2020-03-23 09:30:00,57.23,57.44,54.0,54.9,1477738.0,51.0402,51.2274,48.1595,48.9622,1477738.0
2020-03-23 09:40:00,54.91,56.93,54.7,56.37,710691.0,48.9711,50.7726,48.7838,50.2732,710691.0
2020-03-23 09:50:00,56.4,57.17,55.94,56.54,492875.0,50.2999,50.9866,49.8897,50.4248,492875.0
2020-03-23 10:00:00,56.47,56.74,55.34,56.19,466415.0,50.3624,50.6031,49.3546,50.1126,466415.0
2020-03-23 10:10:00,56.19,57.24,55.9,56.05,595946.0,50.1126,51.0491,49.854,49.9878,595946.0
2020-03-23 10:20:00,56.07,57.24,55.93,56.72,776462.0,50.0056,51.0491,49.8808,50.5853,776462.0
2020-03-23 10:30:00,56.71,56.95,55.82,56.33,567141.0,50.5764,50.7904,49.7827,50.2375,567141.0
2020-03-23 10:40:00,56.35,56.93,55.73,56.22,463790.0,50.2553,50.7726,49.7024,50.1394,463790.0
2020-03-23 10:50:00,56.22,56.35,55.77,56.25,546690.0,50.1394,50.2553,49.7381,50.1661,546690.0
2020-03-23 11:00:00,56.27,56.47,55.56,56.24,409191.0,50.184,50.3624,49.5508,50.1572,409191.0
2020-03-23 11:10:00,56.26,56.58,55.34,55.47,672225.0,50.1751,50.4605,49.3546,49.4705,672225.0
2020-03-23 11:20:00,55.46,55.79,55.13,55.73,776495.0,49.4616,49.7559,49.1673,49.7024,776495.0
2020-03-23 11:30:00,55.74,56.06,55.46,55.65,612292.0,49.7113,49.9967,49.4616,49.631,612292.0
2020-03-23 11:40:00,55.67,55.9,54.82,54.92,699013.0,49.6489,49.854,48.8908,48.98,699013.0
2020-03-23 11:50:00,54.9,55.3,54.54,55.05,349080.0,48.9622,49.3189,48.6411,49.0959,349080.0
2020-03-23 12:00:00,55.04,55.76,54.64,54.7,325417.0,49.087,49.7291,48.7303,48.7838,325417.0
2020-03-23 12:10:00,54.7,55.77,54.6,55.41,269244.0,48.7838,49.7381,48.6946,49.417,269244.0
2020-03-23 12:20:00,55.4,55.57,54.81,54.98,312638.0,49.4081,49.5597,48.8819,49.0335,312638.0
2020-03-23 12:30:00,54.98,55.15,54.45,54.95,317596.0,49.0335,49.1851,48.5608,49.0068,317596.0
2020-03-23 12:40:00,54.95,56.3,54.88,56.1,375392.0,49.0068,50.2107,48.9443,50.0324,375392.0
2020-03-23 12:50:00,56.13,56.54,55.54,56.24,395182.0,50.0591,50.4248,49.5329,50.1572,395182.0
2020-03-23 13:00:00,56.2,56.21,55.6,55.77,366326.0,50.1216,50.1305,49.5864,49.7381,366326.0
2020-03-23 13:10:00,55.81,56.71,55.73,56.36,359964.0,49.7737,50.5764,49.7024,50.2642,359964.0
2020-03-23 13:20:00,56.35,56.44,55.93,56.15,545057.0,50.2553,50.3356,49.8808,50.077,545057.0
2020-03-23 13:30:00,56.13,56.26,55.59,55.75,596226.0,50.0591,50.1751,49.5775,49.7202,596226.0
2020-03-23 13:40:00,55.74,56.46,55.43,56.38,497542.0,49.7113,50.3534,49.4348,50.2821,497542.0
2020-03-23 13:50:00,56.35,56.48,55.12,55.58,305166.0,50.2553,50.3713,49.1584,49.5686,305166.0
2020-03-23 14:00:00,55.61,55.75,55.01,55.3,220028.0,49.5954,49.7202,49.0603,49.3189,220028.0
2020-03-23 14:10:00,55.28,55.98,55.23,55.52,190028.0,49.3011,49.9253,49.2565,49.5151,190028.0
2020-03-23 14:20:00,55.48,56.29,55.13,56.25,371752.0,49.4794,50.2018,49.1673,50.1661,371752.0
2020-03-23 14:30:00,56.25,56.33,55.63,55.83,503027.0,50.1661,50.2375,49.6132,49.7916,503027.0
2020-03-23 14:40:00,55.88,56.87,55.85,56.73,468669.0,49.8362,50.7191,49.8094,50.5942,468669.0
2020-03-23 14:50:00,56.73,56.75,55.84,55.9,388713.0,50.5942,50.6121,49.8005,49.854,388713.0
2020-03-23 15:00:00,55.93,56.35,55.74,55.91,357203.0,49.8808,50.2553,49.7113,49.8629,357203.0
2020-03-23 15:10:00,55.93,56.02,55.54,55.6,386996.0,49.8808,49.961,49.5329,49.5864,386996.0
2020-03-23 15:20:00,55.59,55.86,55.36,55.54,426318.0,49.5775,49.8183,49.3724,49.5329,426318.0
2020-03-23 15:30:00,55.54,56.36,55.43,56.09,524654.0,49.5329,50.2642,49.4348,50.0235,524654.0
2020-03-23 15:40:00,56.1,56.7,56.01,56.58,520045.0,50.0324,50.5675,49.9521,50.4605,520045.0
2020-03-23 15:50:00,56.59,57.0,56.45,56.51,1469795.0,50.4694,50.835,50.3445,50.398,1469795.0
2020-03-24 09:30:00,62.73,64.0,62.01,62.56,2054096.0,55.9453,57.0779,55.3032,55.7937,2054096.0
2020-03-24 09:40:00,62.5,62.91,62.01,62.71,813484.0,55.7402,56.1058,55.3032,55.9274,813484.0
2020-03-24 09:50:00,62.71,63.6,62.48,62.91,740527.0,55.9274,56.7212,55.7223,56.1058,740527.0
2020-03-24 10:00:00,62.91,63.41,62.75,63.18,398853.0,56.1058,56.5517,55.9631,56.3466,398853.0
2020-03-24 10:10:00,63.19,63.45,62.72,63.19,451155.0,56.3555,56.5874,55.9364,56.3555,451155.0
2020-03-24 10:20:00,63.21,63.54,62.95,63.15,597215.0,56.3734,56.6677,56.1415,56.3199,597215.0
2020-03-24 10:30:00,63.14,63.91,62.96,63.74,573858.0,56.3109,56.9977,56.1504,56.846,573858.0
2020-03-24 10:40:00,63.7,63.85,62.93,63.05,309376.0,56.8104,56.9442,56.1237,56.2307,309376.0
2020-03-24 10:50:00,63.03,63.21,62.07,62.15,435594.0,56.2128,56.3734,55.3567,55.428,435594.0
2020-03-24 11:00:00,62.15,62.42,61.83,62.04,339964.0,55.428,55.6688,55.1426,55.3299,339964.0
2020-03-24 11:10:00,62.03,62.37,61.64,61.69,386610.0,55.321,55.6242,54.9732,55.0178,386610.0
2020-03-24 11:20:00,61.69,61.82,61.01,61.01,533345.0,55.0178,55.1337,54.4113,54.4113,533345.0
2020-03-24 11:30:00,61.05,61.95,61.0,61.72,464918.0,54.447,55.2496,54.4024,55.0445,464918.0
2020-03-24 11:40:00,61.68,62.03,61.46,61.9,293046.0,55.0089,55.321,54.8126,55.2051,293046.0
2020-03-24 11:50:00,61.88,62.5,61.68,62.49,343899.0,55.1872,55.7402,55.0089,55.7312,343899.0
2020-03-24 12:00:00,62.47,62.92,62.39,62.61,335533.0,55.7134,56.1147,55.6421,55.8383,335533.0
2020-03-24 12:10:00,62.62,63.18,62.19,63.12,638013.0,55.8472,56.3466,55.4637,56.2931,638013.0
2020-03-24 12:20:00,63.11,64.13,62.99,63.92,1869058.0,56.2842,57.1939,56.1772,57.0066,1869058.0
2020-03-24 12:30:00,63.92,64.99,63.77,64.87,952093.0,57.0066,57.9609,56.8728,57.8538,952093.0
2020-03-24 12:40:00,64.85,65.08,64.36,64.91,569094.0,57.836,58.0411,57.399,57.8895,569094.0
2020-03-24 12:50:00,64.91,65.16,64.73,64.77,648080.0,57.8895,58.1125,57.729,57.7646,648080.0
2020-03-24 13:00:00,64.78,64.98,63.75,63.87,673065.0,57.7736,57.9519,56.855,56.962,673065.0
2020-03-24 13:10:00,63.87,64.2,63.57,63.73,371887.0,56.962,57.2563,56.6944,56.8371,371887.0
2020-03-24 13:20:00,63.76,64.49,63.4,64.13,523256.0,56.8639,57.5149,56.5428,57.1939,523256.0
2020-03-24 13:30:00,64.09,64.48,63.95,64.31,356708.0,57.1582,57.506,57.0333,57.3544,356708.0
2020-03-24 13:40:00,64.33,64.44,63.52,63.68,307008.0,57.3722,57.4703,56.6498,56.7925,307008.0
2020-03-24 13:50:00,63.67,63.81,62.75,62.86,379729.0,56.7836,56.9085,55.9631,56.0612,379729.0
2020-03-24 14:00:00,62.86,63.06,62.38,62.45,358334.0,56.0612,56.2396,55.6331,55.6956,358334.0
2020-03-24 14:10:00,62.46,63.09,62.36,62.92,398739.0,55.7045,56.2664,55.6153,56.1147,398739.0
2020-03-24 14:20:00,62.92,63.5,62.92,63.24,285744.0,56.1147,56.632,56.1147,56.4001,285744.0
2020-03-24 14:30:00,63.21,63.78,62.93,63.62,302644.0,56.3734,56.8817,56.1237,56.739,302644.0
2020-03-24 14:40:00,63.61,63.74,63.07,63.28,270334.0,56.7301,56.846,56.2485,56.4358,270334.0
2020-03-24 14:50:00,63.27,63.72,63.07,63.72,389244.0,56.4269,56.8282,56.2485,56.8282,389244.0
2020-03-24 15:00:00,63.7,63.95,63.37,63.95,452932.0,56.8104,57.0333,56.5161,57.0333,452932.0
2020-03-24 15:10:00,63.94,64.01,63.51,63.86,444241.0,57.0244,57.0868,56.6409,56.9531,444241.0
2020-03-24 15:20:00,63.88,64.29,63.72,64.0,509405.0,56.9709,57.3366,56.8282,57.0779,509405.0
2020-03-24 15:30:00,63.97,64.46,63.96,64.35,589330.0,57.0512,57.4882,57.0423,57.3901,589330.0
2020-03-24 15:40:00,64.35,64.64,64.16,64.54,605784.0,57.3901,57.6487,57.2206,57.5595,605784.0
2020-03-24 15:50:00,64.51,65.01,64.15,64.91,1511577.0,57.5328,57.9787,57.2117,57.8895,1511577.0
2020-03-25 09:30:00,67.0,68.4,66.0,68.23,1399578.0,59.7535,61.002,58.8616,60.8504,1399578.0
2020-03-25 09:40:00,68.21,68.26,66.91,66.92,780166.0,60.8326,60.8772,59.6732,59.6821,780166.0
2020-03-25 09:50:00,66.91,66.96,64.93,65.39,583081.0,59.6732,59.7178,57.9073,58.3176,583081.0
2020-03-25 10:00:00,65.39,65.74,64.28,65.41,539772.0,58.3176,58.6297,57.3276,58.3354,539772.0
2020-03-25 10:10:00,65.47,65.49,63.49,64.82,548539.0,58.3889,58.4068,56.6231,57.8092,548539.0
2020-03-25 10:20:00,64.82,66.24,64.75,65.59,307794.0,57.8092,59.0757,57.7468,58.496,307794.0
2020-03-25 10:30:00,65.6,66.48,65.4,65.97,426431.0,58.5049,59.2897,58.3265,58.8349,426431.0
2020-03-25 10:40:00,65.98,66.6,65.23,65.44,454121.0,58.8438,59.3967,58.1749,58.3622,454121.0
2020-03-25 10:50:00,65.43,66.64,65.25,66.34,436066.0,58.3533,59.4324,58.1927,59.1648,436066.0
2020-03-25 11:00:00,66.36,67.16,66.2,66.94,371971.0,59.1827,59.8961,59.04,59.6999,371971.0
2020-03-25 11:10:00,66.89,66.9,66.1,66.35,298860.0,59.6554,59.6643,58.9508,59.1738,298860.0
2020-03-25 11:20:00,66.3,66.85,66.19,66.35,262052.0,59.1292,59.6197,59.0311,59.1738,262052.0
2020-03-25 11:30:00,66.32,67.04,66.17,66.84,291556.0,59.147,59.7891,59.0132,59.6108,291556.0
2020-03-25 11:40:00,66.84,66.99,66.3,66.7,258485.0,59.6108,59.7445,59.1292,59.4859,258485.0
2020-03-25 11:50:00,66.7,67.03,66.21,66.65,284133.0,59.4859,59.7802,59.0489,59.4413,284133.0
2020-03-25 12:00:00,66.65,67.2,66.59,66.68,335258.0,59.4413,59.9318,59.3878,59.4681,335258.0
2020-03-25 12:10:00,66.65,67.34,66.65,67.08,253356.0,59.4413,60.0567,59.4413,59.8248,253356.0
2020-03-25 12:20:00,67.06,67.81,67.04,67.61,309978.0,59.807,60.4758,59.7891,60.2975,309978.0
2020-03-25 12:30:00,67.62,67.88,67.29,67.85,384112.0,60.3064,60.5383,60.0121,60.5115,384112.0
2020-03-25 12:40:00,67.85,68.5,67.69,68.16,438431.0,60.5115,61.0912,60.3688,60.788,438431.0
2020-03-25 12:50:00,68.2,69.0,68.13,68.84,666641.0,60.8237,61.5371,60.7612,61.3944,666641.0
2020-03-25 13:00:00,68.86,69.22,68.53,68.96,544368.0,61.4123,61.7333,61.118,61.5015,544368.0
2020-03-25 13:10:00,68.99,69.19,68.64,69.13,313667.0,61.5282,61.7066,61.2161,61.6531,313667.0
2020-03-25 13:20:00,69.11,69.46,68.87,69.18,348360.0,61.6352,61.9474,61.4212,61.6977,348360.0
2020-03-25 13:30:00,69.15,69.5,68.64,69.36,256997.0,61.6709,61.9831,61.2161,61.8582,256997.0
2020-03-25 13:40:00,69.37,69.64,68.74,68.84,398276.0,61.8671,62.1079,61.3053,61.3944,398276.0
2020-03-25 13:50:00,68.82,68.98,67.2,67.38,409090.0,61.3766,61.5193,59.9318,60.0924,409090.0
2020-03-25 14:00:00,67.4,67.66,66.44,67.07,355334.0,60.1102,60.3421,59.254,59.8159,355334.0
2020-03-25 14:10:00,67.11,68.27,67.06,67.95,321957.0,59.8516,60.8861,59.807,60.6007,321957.0
2020-03-25 14:20:00,67.9,68.29,67.52,67.87,384574.0,60.5561,60.9039,60.2172,60.5294,384574.0
2020-03-25 14:30:00,67.86,67.94,66.9,67.35,451709.0,60.5204,60.5918,59.6643,60.0656,451709.0
2020-03-25 14:40:00,67.33,68.02,66.98,67.93,326093.0,60.0478,60.6631,59.7356,60.5829,326093.0
2020-03-25 14:50:00,67.92,68.26,67.4,68.03,239960.0,60.5739,60.8772,60.1102,60.6721,239960.0
2020-03-25 15:00:00,68.0,68.43,67.85,68.13,249747.0,60.6453,61.0288,60.5115,60.7612,249747.0
2020-03-25 15:10:00,68.13,68.3,67.93,68.11,359076.0,60.7612,60.9129,60.5829,60.7434,359076.0
2020-03-25 15:20:00,68.11,68.4,67.78,67.85,307181.0,60.7434,61.002,60.4491,60.5115,307181.0
2020-03-25 15:30:00,67.85,68.9,67.82,68.58,421128.0,60.5115,61.448,60.4848,61.1626,421128.0
2020-03-25 15:40:00,68.6,68.8,66.83,66.9,515467.0,61.1804,61.3588,59.6018,59.6643,515467.0
2020-03-25 15:50:00,66.9,66.9,65.49,65.81,1323374.0,59.6643,59.6643,58.4068,58.6922,1323374.0
2020-03-26 09:30:00,66.75,68.43,66.25,68.13,833460.0,59.5305,61.0288,59.0846,60.7612,833460.0
2020-03-26 09:40:00,68.11,69.07,67.85,68.68,577536.0,60.7434,61.5996,60.5115,61.2518,577536.0
2020-03-26 09:50:00,68.62,69.6,68.42,68.92,669775.0,61.1982,62.0722,61.0199,61.4658,669775.0
2020-03-26 10:00:00,68.95,69.15,68.43,69.07,416555.0,61.4925,61.6709,61.0288,61.5996,416555.0
2020-03-26 10:10:00,69.08,69.2,68.51,69.15,410262.0,61.6085,61.7155,61.1001,61.6709,410262.0
2020-03-26 10:20:00,69.13,69.4,68.9,69.1,395488.0,61.6531,61.8939,61.448,61.6263,395488.0
2020-03-26 10:30:00,69.1,69.74,69.1,69.24,364665.0,61.6263,62.1971,61.6263,61.7512,364665.0
2020-03-26 10:40:00,69.29,69.38,68.55,68.82,302848.0,61.7958,61.876,61.1358,61.3766,302848.0
2020-03-26 10:50:00,68.84,69.46,68.7,69.35,283563.0,61.3944,61.9474,61.2696,61.8493,283563.0
2020-03-26 11:00:00,69.36,69.52,68.78,68.96,280323.0,61.8582,62.0009,61.3409,61.5015,280323.0
2020-03-26 11:10:00,68.96,69.53,68.9,69.49,187933.0,61.5015,62.0098,61.448,61.9741,187933.0
2020-03-26 11:20:00,69.49,70.01,69.37,69.95,390029.0,61.9741,62.4379,61.8671,62.3844,390029.0
2020-03-26 11:30:00,69.95,70.4,69.74,70.28,366020.0,62.3844,62.7857,62.1971,62.6787,366020.0
2020-03-26 11:40:00,70.29,70.89,70.23,70.53,344167.0,62.6876,63.2227,62.6341,62.9017,344167.0
2020-03-26 11:50:00,70.53,70.77,70.21,70.34,266171.0,62.9017,63.1157,62.6163,62.7322,266171.0
2020-03-26 12:00:00,70.41,71.33,70.39,71.02,465316.0,62.7946,63.6151,62.7768,63.3387,465316.0
2020-03-26 12:10:00,71.05,71.07,70.05,70.09,312923.0,63.3654,63.3833,62.4736,62.5092,312923.0
2020-03-26 12:20:00,70.08,70.95,70.08,70.76,291075.0,62.5003,63.2762,62.5003,63.1068,291075.0
2020-03-26 12:30:00,70.76,71.58,70.75,71.39,1389151.0,63.1068,63.8381,63.0979,63.6686,1389151.0
2020-03-26 12:40:00,71.42,71.42,70.5,70.94,421969.0,63.6954,63.6954,62.8749,63.2673,421969.0
2020-03-26 12:50:00,70.95,71.28,70.86,71.08,227148.0,63.2762,63.5705,63.196,63.3922,227148.0
2020-03-26 13:00:00,71.07,71.15,70.57,70.57,276904.0,63.3833,63.4546,62.9373,62.9373,276904.0
2020-03-26 13:10:00,70.6,70.69,70.01,70.32,272458.0,62.9641,63.0444,62.4379,62.7144,272458.0
2020-03-26 13:20:00,70.32,70.32,69.62,70.03,258325.0,62.7144,62.7144,62.0901,62.4557,258325.0
2020-03-26 13:30:00,70.03,70.13,69.6,70.12,250956.0,62.4557,62.5449,62.0722,62.536,250956.0
2020-03-26 13:40:00,70.11,70.46,70.07,70.36,152492.0,62.5271,62.8392,62.4914,62.75,152492.0
2020-03-26 13:50:00,70.37,70.49,70.04,70.05,156457.0,62.759,62.866,62.4647,62.4736,156457.0
2020-03-26 14:00:00,70.08,70.45,69.86,70.02,225916.0,62.5003,62.8303,62.3041,62.4468,225916.0
2020-03-26 14:10:00,70.03,70.18,69.67,69.97,221702.0,62.4557,62.5895,62.1347,62.4022,221702.0
2020-03-26 14:20:00,69.96,70.36,69.76,70.05,218657.0,62.3933,62.75,62.2149,62.4736,218657.0
2020-03-26 14:30:00,70.06,70.99,70.06,70.96,290879.0,62.4825,63.3119,62.4825,63.2852,290879.0
2020-03-26 14:40:00,70.94,71.4,70.63,70.64,300575.0,63.2673,63.6776,62.9908,62.9998,300575.0
2020-03-26 14:50:00,70.64,70.93,70.36,70.39,281382.0,62.9998,63.2584,62.75,62.7768,281382.0
2020-03-26 15:00:00,70.39,70.42,69.74,70.0,227640.0,62.7768,62.8036,62.1971,62.429,227640.0
2020-03-26 15:10:00,69.99,70.1,69.4,69.98,322883.0,62.4201,62.5182,61.8939,62.4111,322883.0
2020-03-26 15:20:00,69.97,70.25,69.83,70.2,272727.0,62.4022,62.6519,62.2774,62.6074,272727.0
2020-03-26 15:30:00,70.2,70.73,69.66,69.9,375079.0,62.6074,63.08,62.1258,62.3398,375079.0
2020-03-26 15:40:00,69.9,70.19,69.28,69.37,542372.0,62.3398,62.5984,61.7869,61.8671,542372.0
2020-03-26 15:50:00,69.37,70.26,69.22,70.17,1927247.0,61.8671,62.6609,61.7333,62.5806,1927247.0
2020-03-27 09:30:00,66.65,67.4,66.04,66.6,1314939.0,59.4413,60.1102,58.8973,59.3967,1314939.0
2020-03-27 09:40:00,66.58,66.59,64.82,65.22,955279.0,59.3789,59.3878,57.8092,58.166,955279.0
2020-03-27 09:50:00,65.15,66.47,65.07,66.25,388008.0,58.1035,59.2808,58.0322,59.0846,388008.0
2020-03-27 10:00:00,66.23,67.25,65.92,67.18,498994.0,59.0667,59.9764,58.7903,59.914,498994.0
2020-03-27 10:10:00,67.2,67.82,66.69,66.91,493793.0,59.9318,60.4848,59.477,59.6732,493793.0
2020-03-27 10:20:00,66.94,68.0,66.86,67.35,437216.0,59.6999,60.6453,59.6286,60.0656,437216.0
2020-03-27 10:30:00,67.37,67.78,66.85,67.07,262193.0,60.0834,60.4491,59.6197,59.8159,262193.0
2020-03-27 10:40:00,67.09,67.5,66.84,67.46,191571.0,59.8337,60.1994,59.6108,60.1637,191571.0
2020-03-27 10:50:00,67.47,67.56,66.83,66.83,234012.0,60.1726,60.2529,59.6018,59.6018,234012.0
2020-03-27 11:00:00,66.81,66.86,66.07,66.61,326243.0,59.584,59.6286,58.924,59.4056,326243.0
2020-03-27 11:10:00,66.6,67.35,66.53,67.0,307471.0,59.3967,60.0656,59.3343,59.7535,307471.0
2020-03-27 11:20:00,66.98,67.06,66.32,66.39,259038.0,59.7356,59.807,59.147,59.2094,259038.0
2020-03-27 11:30:00,66.41,66.49,66.05,66.09,234272.0,59.2273,59.2986,58.9062,58.9419,234272.0
2020-03-27 11:40:00,66.08,66.14,65.56,65.77,258585.0,58.933,58.9865,58.4692,58.6565,258585.0
2020-03-27 11:50:00,65.75,66.05,65.59,65.85,263159.0,58.6387,58.9062,58.496,58.7278,263159.0
2020-03-27 12:00:00,65.84,65.91,65.55,65.59,214539.0,58.7189,58.7813,58.4603,58.496,214539.0
2020-03-27 12:10:00,65.58,65.92,65.56,65.88,253031.0,58.487,58.7903,58.4692,58.7546,253031.0
2020-03-27 12:20:00,65.89,65.89,65.38,65.42,306445.0,58.7635,58.7635,58.3087,58.3443,306445.0
2020-03-27 12:30:00,65.42,66.15,65.41,65.72,323239.0,58.3443,58.9954,58.3354,58.6119,323239.0
2020-03-27 12:40:00,65.73,65.8,65.57,65.7,192405.0,58.6208,58.6832,58.4781,58.5941,192405.0
2020-03-27 12:50:00,65.7,66.32,65.68,66.24,226620.0,58.5941,59.147,58.5762,59.0757,226620.0
2020-03-27 13:00:00,66.25,66.96,66.24,66.52,282221.0,59.0846,59.7178,59.0757,59.3254,282221.0
2020-03-27 13:10:00,66.53,66.65,66.23,66.23,246308.0,59.3343,59.4413,59.0667,59.0667,246308.0
2020-03-27 13:20:00,66.26,66.62,66.13,66.31,217244.0,59.0935,59.4146,58.9776,59.1381,217244.0
2020-03-27 13:30:00,66.32,67.09,66.28,67.02,234093.0,59.147,59.8337,59.1113,59.7713,234093.0
2020-03-27 13:40:00,67.0,67.23,66.5,66.98,261628.0,59.7535,59.9586,59.3075,59.7356,261628.0
2020-03-27 13:50:00,66.97,67.11,66.69,66.75,248392.0,59.7267,59.8516,59.477,59.5305,248392.0
2020-03-27 14:00:00,66.75,66.99,66.63,66.78,202600.0,59.5305,59.7445,59.4235,59.5572,202600.0
2020-03-27 14:10:00,66.79,67.44,66.75,67.38,255901.0,59.5662,60.1459,59.5305,60.0924,255901.0
2020-03-27 14:20:00,67.37,67.45,67.16,67.26,203189.0,60.0834,60.1548,59.8961,59.9853,203189.0
2020-03-27 14:30:00,67.25,67.41,67.14,67.29,224757.0,59.9764,60.1191,59.8783,60.0121,224757.0
2020-03-27 14:40:00,67.31,67.33,66.87,67.05,212692.0,60.0299,60.0478,59.6375,59.798,212692.0
2020-03-27 14:50:00,67.04,67.37,66.88,67.36,213907.0,59.7891,60.0834,59.6464,60.0745,213907.0
2020-03-27 15:00:00,67.35,67.45,67.12,67.33,248686.0,60.0656,60.1548,59.8605,60.0478,248686.0
2020-03-27 15:10:00,67.34,67.95,67.2,67.83,308852.0,60.0567,60.6007,59.9318,60.4937,308852.0
2020-03-27 15:20:00,67.83,68.25,67.55,68.12,356076.0,60.4937,60.8683,60.244,60.7523,356076.0
2020-03-27 15:30:00,68.11,68.17,67.28,67.42,343942.0,60.7434,60.7969,60.0032,60.128,343942.0
2020-03-27 15:40:00,67.42,67.6,66.98,67.02,432852.0,60.128,60.2886,59.7356,59.7713,432852.0
2020-03-27 15:50:00,67.04,67.04,66.17,66.35,1106268.0,59.7891,59.7891,59.0132,59.1738,1106268.0
2020-03-30 09:30:00,66.53,67.87,65.81,66.03,791909.0,59.3343,60.5294,58.6922,58.8884,791909.0
2020-03-30 09:40:00,66.06,66.18,65.04,65.12,385225.0,58.9151,59.0221,58.0054,58.0768,385225.0
2020-03-30 09:50:00,65.14,65.74,65.14,65.34,331708.0,58.0946,58.6297,58.0946,58.273,331708.0
2020-03-30 10:00:00,65.33,65.46,65.04,65.13,273472.0,58.2641,58.38,58.0054,58.0857,273472.0
2020-03-30 10:10:00,65.09,65.1,64.59,64.7,428459.0,58.05,58.059,57.6041,57.7022,428459.0
2020-03-30 10:20:00,64.7,65.38,64.58,65.18,315340.0,57.7022,58.3087,57.5952,58.1303,315340.0
2020-03-30 10:30:00,65.18,66.0,65.16,65.52,442889.0,58.1303,58.8616,58.1125,58.4335,442889.0
2020-03-30 10:40:00,65.53,65.96,65.5,65.93,205535.0,58.4424,58.8259,58.4157,58.7992,205535.0
2020-03-30 10:50:00,65.92,66.22,65.73,65.94,292187.0,58.7903,59.0578,58.6208,58.8081,292187.0
2020-03-30 11:00:00,65.93,66.89,65.81,66.69,227110.0,58.7992,59.6554,58.6922,59.477,227110.0
2020-03-30 11:10:00,66.74,66.97,66.41,66.8,184419.0,59.5216,59.7267,59.2273,59.5751,184419.0
2020-03-30 11:20:00,66.83,67.05,66.71,66.92,205608.0,59.6018,59.798,59.4948,59.6821,205608.0
2020-03-30 11:30:00,66.94,67.34,66.69,66.81,234131.0,59.6999,60.0567,59.477,59.584,234131.0
2020-03-30 11:40:00,66.76,67.07,66.74,66.75,173830.0,59.5394,59.8159,59.5216,59.5305,173830.0
2020-03-30 11:50:00,66.74,67.27,66.73,67.02,263564.0,59.5216,59.9943,59.5127,59.7713,263564.0
2020-03-30 12:00:00,67.01,67.07,66.63,66.81,144657.0,59.7624,59.8159,59.4235,59.584,144657.0
2020-03-30 12:10:00,66.83,67.2,66.83,66.95,207426.0,59.6018,59.9318,59.6018,59.7089,207426.0
2020-03-30 12:20:00,66.94,67.14,66.83,67.12,118503.0,59.6999,59.8783,59.6018,59.8605,118503.0
2020-03-30 12:30:00,67.14,67.18,66.84,67.0,119952.0,59.8783,59.914,59.6108,59.7535,119952.0
2020-03-30 12:40:00,67.0,67.01,66.81,66.92,160153.0,59.7535,59.7624,59.584,59.6821,160153.0
2020-03-30 12:50:00,66.93,67.1,66.81,66.95,125978.0,59.691,59.8426,59.584,59.7089,125978.0
2020-03-30 13:00:00,66.93,67.13,66.83,67.06,243684.0,59.691,59.8694,59.6018,59.807,243684.0
2020-03-30 13:10:00,67.06,67.55,67.03,67.51,253670.0,59.807,60.244,59.7802,60.2083,253670.0
2020-03-30 13:20:00,67.5,67.62,67.4,67.55,173379.0,60.1994,60.3064,60.1102,60.244,173379.0
2020-03-30 13:30:00,67.58,67.74,67.34,67.74,185661.0,60.2707,60.4134,60.0567,60.4134,185661.0
2020-03-30 13:40:00,67.75,67.78,67.34,67.65,176656.0,60.4223,60.4491,60.0567,60.3332,176656.0
2020-03-30 13:50:00,67.65,67.73,67.31,67.42,144095.0,60.3332,60.4045,60.0299,60.128,144095.0
2020-03-30 14:00:00,67.42,67.6,67.31,67.35,124963.0,60.128,60.2886,60.0299,60.0656,124963.0
2020-03-30 14:10:00,67.35,67.37,66.8,66.99,217151.0,60.0656,60.0834,59.5751,59.7445,217151.0
2020-03-30 14:20:00,67.01,67.33,66.86,67.3,203542.0,59.7624,60.0478,59.6286,60.021,203542.0
2020-03-30 14:30:00,67.3,67.34,67.05,67.11,172864.0,60.021,60.0567,59.798,59.8516,172864.0
2020-03-30 14:40:00,67.11,67.42,67.07,67.18,194466.0,59.8516,60.128,59.8159,59.914,194466.0
2020-03-30 14:50:00,67.19,67.54,67.1,67.28,180515.0,59.9229,60.235,59.8426,60.0032,180515.0
2020-03-30 15:00:00,67.29,67.43,67.16,67.38,189251.0,60.0121,60.1369,59.8961,60.0924,189251.0
2020-03-30 15:10:00,67.39,67.65,67.17,67.61,337789.0,60.1013,60.3332,59.9051,60.2975,337789.0
2020-03-30 15:20:00,67.62,67.99,67.25,67.57,302427.0,60.3064,60.6364,59.9764,60.2618,302427.0
2020-03-30 15:30:00,67.57,68.2,67.57,68.17,285563.0,60.2618,60.8237,60.2618,60.7969,285563.0
2020-03-30 15:40:00,68.16,68.19,67.75,68.01,358403.0,60.788,60.8147,60.4223,60.6542,358403.0
2020-03-30 15:50:00,68.01,68.22,67.66,67.86,813925.0,60.6542,60.8415,60.3421,60.5204,813925.0
2020-03-31 09:30:00,67.23,67.98,66.81,67.22,467379.0,59.9586,60.6275,59.584,59.9497,467379.0
2020-03-31 09:40:00,67.28,67.57,66.38,66.59,467614.0,60.0032,60.2618,59.2005,59.3878,467614.0
2020-03-31 09:50:00,66.57,66.74,65.95,66.25,538115.0,59.37,59.5216,58.817,59.0846,538115.0
2020-03-31 10:00:00,66.26,67.2,66.25,67.02,364389.0,59.0935,59.9318,59.0846,59.7713,364389.0
2020-03-31 10:10:00,67.04,67.96,67.04,67.96,279799.0,59.7891,60.6096,59.7891,60.6096,279799.0
2020-03-31 10:20:00,67.95,68.32,67.35,67.48,351385.0,60.6007,60.9307,60.0656,60.1815,351385.0
2020-03-31 10:30:00,67.48,67.84,67.43,67.56,282964.0,60.1815,60.5026,60.1369,60.2529,282964.0
2020-03-31 10:40:00,67.56,67.76,67.12,67.49,304700.0,60.2529,60.4313,59.8605,60.1905,304700.0
2020-03-31 10:50:00,67.48,67.68,67.18,67.3,237884.0,60.1815,60.3599,59.914,60.021,237884.0
2020-03-31 11:00:00,67.31,67.68,67.16,67.57,244930.0,60.0299,60.3599,59.8961,60.2618,244930.0
2020-03-31 11:10:00,67.56,67.75,67.29,67.31,198450.0,60.2529,60.4223,60.0121,60.0299,198450.0
2020-03-31 11:20:00,67.31,67.64,67.04,67.64,246336.0,60.0299,60.3242,59.7891,60.3242,246336.0
2020-03-31 11:30:00,67.63,67.96,67.55,67.66,231316.0,60.3153,60.6096,60.244,60.3421,231316.0
2020-03-31 11:40:00,67.67,68.0,67.54,67.67,301635.0,60.351,60.6453,60.235,60.351,301635.0
2020-03-31 11:50:00,67.66,67.74,67.35,67.46,154250.0,60.3421,60.4134,60.0656,60.1637,154250.0
2020-03-31 12:00:00,67.44,67.49,67.07,67.4,205466.0,60.1459,60.1905,59.8159,60.1102,205466.0
2020-03-31 12:10:00,67.38,67.41,66.93,66.94,221860.0,60.0924,60.1191,59.691,59.6999,221860.0
2020-03-31 12:20:00,66.94,66.95,66.36,66.75,244361.0,59.6999,59.7089,59.1827,59.5305,244361.0
2020-03-31 12:30:00,66.78,66.78,66.41,66.45,261857.0,59.5572,59.5572,59.2273,59.2629,261857.0
2020-03-31 12:40:00,66.46,67.05,66.43,66.97,270067.0,59.2719,59.798,59.2451,59.7267,270067.0
2020-03-31 12:50:00,66.98,67.05,66.71,66.79,191600.0,59.7356,59.798,59.4948,59.5662,191600.0
2020-03-31 13:00:00,66.78,66.95,66.46,66.51,185058.0,59.5572,59.7089,59.2719,59.3165,185058.0
2020-03-31 13:10:00,66.51,66.68,66.43,66.5,120919.0,59.3165,59.4681,59.2451,59.3075,120919.0
2020-03-31 13:20:00,66.49,66.59,66.25,66.44,170507.0,59.2986,59.3878,59.0846,59.254,170507.0
2020-03-31 13:30:00,66.45,66.67,66.29,66.53,223573.0,59.2629,59.4591,59.1202,59.3343,223573.0
2020-03-31 13:40:00,66.5,66.85,66.44,66.78,210404.0,59.3075,59.6197,59.254,59.5572,210404.0
2020-03-31 13:50:00,66.78,67.08,66.55,67.05,156548.0,59.5572,59.8248,59.3521,59.798,156548.0
2020-03-31 14:00:00,67.06,67.1,66.74,66.84,344509.0,59.807,59.8426,59.5216,59.6108,344509.0
2020-03-31 14:10:00,66.84,66.96,66.61,66.72,182247.0,59.6108,59.7178,59.4056,59.5037,182247.0
2020-03-31 14:20:00,66.72,66.81,66.57,66.8,169196.0,59.5037,59.584,59.37,59.5751,169196.0
2020-03-31 14:30:00,66.8,66.8,66.54,66.73,171228.0,59.5751,59.5751,59.3432,59.5127,171228.0
2020-03-31 14:40:00,66.72,66.9,66.51,66.61,211355.0,59.5037,59.6643,59.3165,59.4056,211355.0
2020-03-31 14:50:00,66.61,66.72,66.53,66.56,210663.0,59.4056,59.5037,59.3343,59.361,210663.0
2020-03-31 15:00:00,66.57,66.72,66.29,66.4,246096.0,59.37,59.5037,59.1202,59.2183,246096.0
2020-03-31 15:10:00,66.39,66.44,65.96,65.98,379721.0,59.2094,59.254,58.8259,58.8438,379721.0
2020-03-31 15:20:00,65.99,66.2,65.76,66.02,346865.0,58.8527,59.04,58.6476,58.8794,346865.0
2020-03-31 15:30:00,66.02,66.47,66.02,66.4,325428.0,58.8794,59.2808,58.8794,59.2183,325428.0
2020-03-31 15:40:00,66.4,66.8,66.14,66.15,427776.0,59.2183,59.5751,58.9865,58.9954,427776.0
2020-03-31 15:50:00,66.14,66.36,65.31,65.73,1933546.0,58.9865,59.1827,58.2462,58.6208,1933546.0
2020-04-01 09:30:00,63.0,63.8,61.66,63.43,1017466.0,56.1861,56.8996,54.991,56.5696,1017466.0
2020-04-01 09:40:00,63.43,64.05,63.38,63.41,396490.0,56.5696,57.1225,56.525,56.5517,396490.0
2020-04-01 09:50:00,63.42,64.0,63.3,63.7,354242.0,56.5607,57.0779,56.4536,56.8104,354242.0
2020-04-01 10:00:00,63.78,63.84,63.11,63.71,337127.0,56.8817,56.9352,56.2842,56.8193,337127.0
2020-04-01 10:10:00,63.76,64.1,63.58,63.83,254597.0,56.8639,57.1671,56.7034,56.9263,254597.0
2020-04-01 10:20:00,63.83,64.09,63.55,63.62,212334.0,56.9263,57.1582,56.6766,56.739,212334.0
2020-04-01 10:30:00,63.62,63.81,63.47,63.6,172237.0,56.739,56.9085,56.6053,56.7212,172237.0
2020-04-01 10:40:00,63.62,64.48,63.38,64.46,305625.0,56.739,57.506,56.525,57.4882,305625.0
2020-04-01 10:50:00,64.48,64.52,63.83,63.91,212718.0,57.506,57.5417,56.9263,56.9977,212718.0
2020-04-01 11:00:00,63.91,64.43,63.89,64.2,213862.0,56.9977,57.4614,56.9798,57.2563,213862.0
2020-04-01 11:10:00,64.2,64.64,64.14,64.55,177697.0,57.2563,57.6487,57.2028,57.5684,177697.0
2020-04-01 11:20:00,64.56,64.76,64.13,64.13,172596.0,57.5774,57.7557,57.1939,57.1939,172596.0
2020-04-01 11:30:00,64.14,64.28,63.98,64.0,150331.0,57.2028,57.3276,57.0601,57.0779,150331.0
2020-04-01 11:40:00,64.0,64.04,63.62,63.64,199873.0,57.0779,57.1136,56.739,56.7569,199873.0
2020-04-01 11:50:00,63.65,63.77,63.5,63.52,127509.0,56.7658,56.8728,56.632,56.6498,127509.0
2020-04-01 12:00:00,63.51,63.58,63.33,63.4,210652.0,56.6409,56.7034,56.4804,56.5428,210652.0
2020-04-01 12:10:00,63.4,63.79,63.37,63.54,213585.0,56.5428,56.8906,56.5161,56.6677,213585.0
2020-04-01 12:20:00,63.55,63.81,63.49,63.7,247388.0,56.6766,56.9085,56.6231,56.8104,247388.0
2020-04-01 12:30:00,63.7,63.72,62.91,62.97,341058.0,56.8104,56.8282,56.1058,56.1593,341058.0
2020-04-01 12:40:00,62.98,63.03,62.42,62.45,222358.0,56.1682,56.2128,55.6688,55.6956,222358.0
2020-04-01 12:50:00,62.44,62.87,62.36,62.52,207976.0,55.6867,56.0701,55.6153,55.758,207976.0
2020-04-01 13:00:00,62.51,62.96,62.39,62.76,171851.0,55.7491,56.1504,55.6421,55.972,171851.0
2020-04-01 13:10:00,62.75,62.83,62.46,62.52,158954.0,55.9631,56.0345,55.7045,55.758,158954.0
2020-04-01 13:20:00,62.52,62.96,62.5,62.76,171315.0,55.758,56.1504,55.7402,55.972,171315.0
2020-04-01 13:30:00,62.76,62.78,62.49,62.76,119241.0,55.972,55.9899,55.7312,55.972,119241.0
2020-04-01 13:40:00,62.75,62.99,62.61,62.87,129610.0,55.9631,56.1772,55.8383,56.0701,129610.0
2020-04-01 13:50:00,62.86,63.28,62.82,63.05,115649.0,56.0612,56.4358,56.0256,56.2307,115649.0
2020-04-01 14:00:00,63.06,63.23,62.85,63.13,125603.0,56.2396,56.3912,56.0523,56.302,125603.0
2020-04-01 14:10:00,63.12,63.18,62.67,62.75,124198.0,56.2931,56.3466,55.8918,55.9631,124198.0
2020-04-01 14:20:00,62.76,63.06,62.72,62.91,172589.0,55.972,56.2396,55.9364,56.1058,172589.0
2020-04-01 14:30:00,62.91,62.92,62.54,62.76,206206.0,56.1058,56.1147,55.7758,55.972,206206.0
2020-04-01 14:40:00,62.74,62.75,62.34,62.38,126062.0,55.9542,55.9631,55.5975,55.6331,126062.0
2020-04-01 14:50:00,62.37,62.39,62.18,62.21,177521.0,55.6242,55.6421,55.4548,55.4815,177521.0
2020-04-01 15:00:00,62.2,62.35,62.04,62.08,162346.0,55.4726,55.6064,55.3299,55.3656,162346.0
2020-04-01 15:10:00,62.07,62.15,62.01,62.14,203060.0,55.3567,55.428,55.3032,55.4191,203060.0
2020-04-01 15:20:00,62.13,62.14,61.76,61.8,276140.0,55.4102,55.4191,55.0802,55.1159,276140.0
2020-04-01 15:30:00,61.8,62.05,61.67,61.7,382987.0,55.1159,55.3388,54.9999,55.0267,382987.0
2020-04-01 15:40:00,61.7,62.36,61.58,62.32,437675.0,55.0267,55.6153,54.9197,55.5796,437675.0
2020-04-01 15:50:00,62.3,62.91,62.1,62.63,855987.0,55.5618,56.1058,55.3834,55.8561,855987.0
2020-04-02 09:30:00,65.37,68.7,65.21,66.68,2530443.0,58.2998,61.2696,58.1571,59.4681,2530443.0
2020-04-02 09:40:00,66.72,67.1,64.82,65.17,1146190.0,59.5037,59.8426,57.8092,58.1214,1146190.0
2020-04-02 09:50:00,65.16,65.83,64.77,65.59,736902.0,58.1125,58.71,57.7646,58.496,736902.0
2020-04-02 10:00:00,65.6,65.69,64.81,65.42,533132.0,58.5049,58.5851,57.8003,58.3443,533132.0
2020-04-02 10:10:00,65.41,65.57,64.57,64.76,408373.0,58.3354,58.4781,57.5863,57.7557,408373.0
2020-04-02 10:20:00,64.76,64.91,64.05,64.66,639516.0,57.7557,57.8895,57.1225,57.6665,639516.0
2020-04-02 10:30:00,64.67,65.66,64.52,65.58,487061.0,57.6755,58.5584,57.5417,58.487,487061.0
2020-04-02 10:40:00,65.55,65.55,64.55,64.98,320966.0,58.4603,58.4603,57.5684,57.9519,320966.0
2020-04-02 10:50:00,64.98,65.32,64.61,65.21,245433.0,57.9519,58.2552,57.622,58.1571,245433.0
2020-04-02 11:00:00,65.21,65.39,64.71,65.0,290146.0,58.1571,58.3176,57.7111,57.9698,290146.0
2020-04-02 11:10:00,65.0,65.25,64.74,64.82,266147.0,57.9698,58.1927,57.7379,57.8092,266147.0
2020-04-02 11:20:00,64.83,64.86,64.07,64.29,210997.0,57.8182,57.8449,57.1404,57.3366,210997.0
2020-04-02 11:30:00,64.28,64.55,63.9,64.06,204815.0,57.3276,57.5684,56.9887,57.1314,204815.0
2020-04-02 11:40:00,64.05,64.79,64.02,64.7,172433.0,57.1225,57.7825,57.0958,57.7022,172433.0
2020-04-02 11:50:00,64.7,64.84,64.37,64.43,189669.0,57.7022,57.8271,57.4079,57.4614,189669.0
2020-04-02 12:00:00,64.43,64.58,64.22,64.42,177102.0,57.4614,57.5952,57.2741,57.4525,177102.0
2020-04-02 12:10:00,64.4,64.73,64.23,64.4,171705.0,57.4347,57.729,57.2831,57.4347,171705.0
2020-04-02 12:20:00,64.38,64.52,64.02,64.06,161400.0,57.4168,57.5417,57.0958,57.1314,161400.0
2020-04-02 12:30:00,64.07,64.23,63.85,64.11,187264.0,57.1404,57.2831,56.9442,57.176,187264.0
2020-04-02 12:40:00,64.11,64.28,63.96,64.25,109287.0,57.176,57.3276,57.0423,57.3009,109287.0
2020-04-02 12:50:00,64.27,64.4,63.86,63.99,142797.0,57.3187,57.4347,56.9531,57.069,142797.0
2020-04-02 13:00:00,63.99,64.21,63.81,63.85,114889.0,57.069,57.2652,56.9085,56.9442,114889.0
2020-04-02 13:10:00,63.85,63.9,63.63,63.66,206924.0,56.9442,56.9887,56.7479,56.7747,206924.0
2020-04-02 13:20:00,63.65,63.79,63.33,63.41,216198.0,56.7658,56.8906,56.4804,56.5517,216198.0
2020-04-02 13:30:00,63.4,63.55,63.22,63.34,131341.0,56.5428,56.6766,56.3823,56.4893,131341.0
2020-04-02 13:40:00,63.34,63.69,63.33,63.66,143346.0,56.4893,56.8015,56.4804,56.7747,143346.0
2020-04-02 13:50:00,63.65,63.84,63.42,63.52,160154.0,56.7658,56.9352,56.5607,56.6498,160154.0
2020-04-02 14:00:00,63.53,63.53,63.0,63.02,146448.0,56.6588,56.6588,56.1861,56.2039,146448.0
2020-04-02 14:10:00,63.02,63.56,62.91,63.04,201406.0,56.2039,56.6855,56.1058,56.2218,201406.0
2020-04-02 14:20:00,63.03,63.44,62.97,63.38,185912.0,56.2128,56.5785,56.1593,56.525,185912.0
2020-04-02 14:30:00,63.38,63.57,63.09,63.57,228253.0,56.525,56.6944,56.2664,56.6944,228253.0
2020-04-02 14:40:00,63.55,63.58,63.17,63.22,177572.0,56.6766,56.7034,56.3377,56.3823,177572.0
2020-04-02 14:50:00,63.2,64.04,63.16,64.0,305159.0,56.3645,57.1136,56.3288,57.0779,305159.0
2020-04-02 15:00:00,64.02,64.16,63.68,64.09,217501.0,57.0958,57.2206,56.7925,57.1582,217501.0
2020-04-02 15:10:00,64.1,64.28,63.96,64.26,285320.0,57.1671,57.3276,57.0423,57.3098,285320.0
2020-04-02 15:20:00,64.25,64.34,63.87,64.07,300609.0,57.3009,57.3812,56.962,57.1404,300609.0
2020-04-02 15:30:00,64.08,64.43,63.91,64.27,422487.0,57.1493,57.4614,56.9977,57.3187,422487.0
2020-04-02 15:40:00,64.29,64.99,64.27,64.7,569193.0,57.3366,57.9609,57.3187,57.7022,569193.0
2020-04-02 15:50:00,64.71,65.29,64.71,65.03,1114806.0,57.7111,58.2284,57.7111,57.9965,1114806.0
2020-04-03 09:30:00,64.48,64.75,62.81,62.9,779971.0,57.506,57.7468,56.0166,56.0969,779971.0
2020-04-03 09:40:00,62.94,63.97,62.92,63.59,513083.0,56.1326,57.0512,56.1147,56.7123,513083.0
2020-04-03 09:50:00,63.59,63.63,63.06,63.39,311854.0,56.7123,56.7479,56.2396,56.5339,311854.0
2020-04-03 10:00:00,63.41,64.03,63.22,63.88,280039.0,56.5517,57.1047,56.3823,56.9709,280039.0
2020-04-03 10:10:00,63.89,64.07,63.57,63.57,603522.0,56.9798,57.1404,56.6944,56.6944,603522.0
2020-04-03 10:20:00,63.58,64.06,63.52,63.82,453656.0,56.7034,57.1314,56.6498,56.9174,453656.0
2020-04-03 10:30:00,63.81,63.96,63.2,63.3,409425.0,56.9085,57.0423,56.3645,56.4536,409425.0
2020-04-03 10:40:00,63.3,63.75,63.24,63.36,352292.0,56.4536,56.855,56.4001,56.5071,352292.0
2020-04-03 10:50:00,63.34,63.45,62.68,62.87,393713.0,56.4893,56.5874,55.9007,56.0701,393713.0
2020-04-03 11:00:00,62.88,63.07,62.22,62.33,541612.0,56.0791,56.2485,55.4904,55.5885,541612.0
2020-04-03 11:10:00,62.36,62.63,62.2,62.29,242677.0,55.6153,55.8561,55.4726,55.5529,242677.0
2020-04-03 11:20:00,62.28,62.42,62.08,62.37,150906.0,55.544,55.6688,55.3656,55.6242,150906.0
2020-04-03 11:30:00,62.38,62.62,62.26,62.55,191992.0,55.6331,55.8472,55.5261,55.7848,191992.0
2020-04-03 11:40:00,62.53,62.57,62.28,62.39,184569.0,55.7669,55.8026,55.544,55.6421,184569.0
2020-04-03 11:50:00,62.4,62.42,61.9,62.16,259176.0,55.651,55.6688,55.2051,55.4369,259176.0
2020-04-03 12:00:00,62.14,62.37,62.05,62.13,87029.0,55.4191,55.6242,55.3388,55.4102,87029.0
2020-04-03 12:10:00,62.14,62.19,61.9,61.96,182928.0,55.4191,55.4637,55.2051,55.2586,182928.0
2020-04-03 12:20:00,61.96,62.05,61.82,62.02,138460.0,55.2586,55.3388,55.1337,55.3121,138460.0
2020-04-03 12:30:00,62.02,62.35,61.87,62.34,156783.0,55.3121,55.6064,55.1783,55.5975,156783.0
2020-04-03 12:40:00,62.34,62.35,61.76,61.8,120708.0,55.5975,55.6064,55.0802,55.1159,120708.0
2020-04-03 12:50:00,61.79,62.0,61.76,61.91,101890.0,55.107,55.2942,55.0802,55.214,101890.0
2020-04-03 13:00:00,61.91,62.02,61.75,61.98,111911.0,55.214,55.3121,55.0713,55.2764,111911.0
2020-04-03 13:10:00,61.96,62.0,61.75,61.9,108666.0,55.2586,55.2942,55.0713,55.2051,108666.0
2020-04-03 13:20:00,61.9,62.02,61.35,61.4,290543.0,55.2051,55.3121,54.7145,54.7591,290543.0
2020-04-03 13:30:00,61.39,61.4,61.03,61.1,311995.0,54.7502,54.7591,54.4292,54.4916,311995.0
2020-04-03 13:40:00,61.09,61.52,60.9,61.45,271876.0,54.4827,54.8662,54.3132,54.8037,271876.0
2020-04-03 13:50:00,61.42,61.54,61.25,61.39,133290.0,54.777,54.884,54.6254,54.7502,133290.0
2020-04-03 14:00:00,61.38,61.84,61.36,61.63,173580.0,54.7413,55.1515,54.7235,54.9643,173580.0
2020-04-03 14:10:00,61.63,61.7,61.45,61.65,141617.0,54.9643,55.0267,54.8037,54.9821,141617.0
2020-04-03 14:20:00,61.64,62.43,61.63,62.41,214611.0,54.9732,55.6777,54.9643,55.6599,214611.0
2020-04-03 14:30:00,62.4,62.4,61.96,62.04,210616.0,55.651,55.651,55.2586,55.3299,210616.0
2020-04-03 14:40:00,62.04,62.35,61.92,62.28,150490.0,55.3299,55.6064,55.2229,55.544,150490.0
2020-04-03 14:50:00,62.27,63.0,62.27,62.94,286072.0,55.535,56.1861,55.535,56.1326,286072.0
2020-04-03 15:00:00,62.95,62.99,62.68,62.78,227762.0,56.1415,56.1772,55.9007,55.9899,227762.0
2020-04-03 15:10:00,62.78,63.21,62.74,63.05,239291.0,55.9899,56.3734,55.9542,56.2307,239291.0
2020-04-03 15:20:00,63.07,63.12,62.51,62.8,293268.0,56.2485,56.2931,55.7491,56.0077,293268.0
2020-04-03 15:30:00,62.81,62.95,62.55,62.68,202110.0,56.0166,56.1415,55.7848,55.9007,202110.0
2020-04-03 15:40:00,62.67,62.83,62.27,62.76,302912.0,55.8918,56.0345,55.535,55.972,302912.0
2020-04-03 15:50:00,62.79,63.2,62.72,63.1,795273.0,55.9988,56.3645,55.9364,56.2753,795273.0
2020-04-06 09:30:00,66.25,66.66,65.23,65.29,1147074.0,59.0846,59.4502,58.1749,58.2284,1147074.0
2020-04-06 09:40:00,65.32,65.85,65.31,65.5,554171.0,58.2552,58.7278,58.2462,58.4157,554171.0
2020-04-06 09:50:00,65.5,66.24,65.32,66.2,541781.0,58.4157,59.0757,58.2552,59.04,541781.0
2020-04-06 10:00:00,66.19,66.31,65.76,65.9,375191.0,59.0311,59.1381,58.6476,58.7724,375191.0
2020-04-06 10:10:00,65.9,66.13,65.76,66.11,311619.0,58.7724,58.9776,58.6476,58.9597,311619.0
2020-04-06 10:20:00,66.12,66.49,65.87,65.94,292427.0,58.9686,59.2986,58.7457,58.8081,292427.0
2020-04-06 10:30:00,65.95,66.02,64.89,65.06,415450.0,58.817,58.8794,57.8717,58.0233,415450.0
2020-04-06 10:40:00,65.06,65.13,64.67,64.92,407412.0,58.0233,58.0857,57.6755,57.8984,407412.0
2020-04-06 10:50:00,64.92,65.26,64.79,64.91,428733.0,57.8984,58.2016,57.7825,57.8895,428733.0
2020-04-06 11:00:00,64.94,65.01,64.61,64.7,331935.0,57.9163,57.9787,57.622,57.7022,331935.0
2020-04-06 11:10:00,64.75,64.81,64.42,64.47,563546.0,57.7468,57.8003,57.4525,57.4971,563546.0
2020-04-06 11:20:00,64.47,64.97,64.41,64.87,568796.0,57.4971,57.943,57.4436,57.8538,568796.0
2020-04-06 11:30:00,64.87,65.0,64.69,64.9,242765.0,57.8538,57.9698,57.6933,57.8806,242765.0
2020-04-06 11:40:00,64.91,65.42,64.85,65.21,278871.0,57.8895,58.3443,57.836,58.1571,278871.0
2020-04-06 11:50:00,65.23,65.49,65.09,65.3,193502.0,58.1749,58.4068,58.05,58.2373,193502.0
2020-04-06 12:00:00,65.27,65.76,65.26,65.74,339648.0,58.2106,58.6476,58.2016,58.6297,339648.0
2020-04-06 12:10:00,65.76,66.04,65.67,66.01,237614.0,58.6476,58.8973,58.5673,58.8705,237614.0
2020-04-06 12:20:00,66.02,66.22,65.83,65.96,244735.0,58.8794,59.0578,58.71,58.8259,244735.0
2020-04-06 12:30:00,65.95,66.52,65.91,66.51,566890.0,58.817,59.3254,58.7813,59.3165,566890.0
2020-04-06 12:40:00,66.51,66.52,66.14,66.33,233483.0,59.3165,59.3254,58.9865,59.1559,233483.0
2020-04-06 12:50:00,66.34,66.34,66.0,66.3,228322.0,59.1648,59.1648,58.8616,59.1292,228322.0
2020-04-06 13:00:00,66.3,66.48,66.23,66.4,166299.0,59.1292,59.2897,59.0667,59.2183,166299.0
2020-04-06 13:10:00,66.39,66.55,66.13,66.22,150201.0,59.2094,59.3521,58.9776,59.0578,150201.0
2020-04-06 13:20:00,66.22,66.28,66.11,66.27,135937.0,59.0578,59.1113,58.9597,59.1024,135937.0
2020-04-06 13:30:00,66.28,66.45,66.06,66.42,222714.0,59.1113,59.2629,58.9151,59.2362,222714.0
2020-04-06 13:40:00,66.43,66.73,66.4,66.67,188153.0,59.2451,59.5127,59.2183,59.4591,188153.0
2020-04-06 13:50:00,66.67,66.67,66.36,66.36,135919.0,59.4591,59.4591,59.1827,59.1827,135919.0
2020-04-06 14:00:00,66.37,66.37,66.15,66.15,190153.0,59.1916,59.1916,58.9954,58.9954,190153.0
2020-04-06 14:10:00,66.15,66.39,66.03,66.25,174332.0,58.9954,59.2094,58.8884,59.0846,174332.0
2020-04-06 14:20:00,66.27,66.32,66.08,66.2,173152.0,59.1024,59.147,58.933,59.04,173152.0
2020-04-06 14:30:00,66.2,66.34,66.05,66.33,136987.0,59.04,59.1648,58.9062,59.1559,136987.0
2020-04-06 14:40:00,66.33,66.68,66.3,66.67,200197.0,59.1559,59.4681,59.1292,59.4591,200197.0
2020-04-06 14:50:00,66.67,66.82,66.62,66.75,198259.0,59.4591,59.5929,59.4146,59.5305,198259.0
2020-04-06 15:00:00,66.74,67.17,66.54,67.14,269015.0,59.5216,59.9051,59.3432,59.8783,269015.0
2020-04-06 15:10:00,67.14,67.16,66.85,66.89,245055.0,59.8783,59.8961,59.6197,59.6554,245055.0
2020-04-06 15:20:00,66.89,67.19,66.85,67.1,235012.0,59.6554,59.9229,59.6197,59.8426,235012.0
2020-04-06 15:30:00,67.09,67.42,67.0,67.35,312105.0,59.8337,60.128,59.7535,60.0656,312105.0
2020-04-06 15:40:00,67.37,67.67,67.19,67.62,419602.0,60.0834,60.351,59.9229,60.3064,419602.0
2020-04-06 15:50:00,67.63,68.34,67.63,67.8,1268068.0,60.3153,60.9485,60.3153,60.4669,1268068.0
2020-04-07 09:30:00,71.5,72.48,69.61,69.91,1436651.0,63.7667,64.6408,62.0812,62.3487,1436651.0
2020-04-07 09:40:00,69.9,70.84,69.86,70.53,672160.0,62.3398,63.1781,62.3041,62.9017,672160.0
2020-04-07 09:50:00,70.54,71.85,70.53,71.7,413268.0,62.9106,64.0789,62.9017,63.9451,413268.0
2020-04-07 10:00:00,71.7,71.81,70.61,70.66,359424.0,63.9451,64.0432,62.973,63.0176,359424.0
2020-04-07 10:10:00,70.7,71.01,69.67,70.06,406540.0,63.0533,63.3297,62.1347,62.4825,406540.0
2020-04-07 10:20:00,70.05,70.23,69.35,69.85,317783.0,62.4736,62.6341,61.8493,62.2952,317783.0
2020-04-07 10:30:00,69.83,70.23,69.67,69.91,271781.0,62.2774,62.6341,62.1347,62.3487,271781.0
2020-04-07 10:40:00,69.91,70.13,69.34,69.52,416263.0,62.3487,62.5449,61.8404,62.0009,416263.0
2020-04-07 10:50:00,69.49,69.72,68.99,69.53,410461.0,61.9741,62.1793,61.5282,62.0098,410461.0
2020-04-07 11:00:00,69.52,70.49,69.33,70.43,288800.0,62.0009,62.866,61.8314,62.8125,288800.0
2020-04-07 11:10:00,70.43,70.58,69.97,70.03,230087.0,62.8125,62.9463,62.4022,62.4557,230087.0
2020-04-07 11:20:00,70.02,70.42,69.74,70.26,260440.0,62.4468,62.8036,62.1971,62.6609,260440.0
2020-04-07 11:30:00,70.25,70.83,70.23,70.83,168491.0,62.6519,63.1692,62.6341,63.1692,168491.0
2020-04-07 11:40:00,70.84,70.9,70.4,70.55,213448.0,63.1781,63.2316,62.7857,62.9195,213448.0
2020-04-07 11:50:00,70.56,70.76,70.31,70.52,153180.0,62.9284,63.1068,62.7055,62.8927,153180.0
2020-04-07 12:00:00,70.54,70.81,70.44,70.72,173420.0,62.9106,63.1514,62.8214,63.0711,173420.0
2020-04-07 12:10:00,70.72,71.26,70.62,71.15,254985.0,63.0711,63.5527,62.9819,63.4546,254985.0
2020-04-07 12:20:00,71.17,71.25,70.57,70.71,127469.0,63.4724,63.5438,62.9373,63.0622,127469.0
2020-04-07 12:30:00,70.71,70.77,70.24,70.38,134736.0,63.0622,63.1157,62.643,62.7679,134736.0
2020-04-07 12:40:00,70.36,70.71,70.18,70.65,137760.0,62.75,63.0622,62.5895,63.0087,137760.0
2020-04-07 12:50:00,70.66,70.74,70.42,70.52,113014.0,63.0176,63.0889,62.8036,62.8927,113014.0
2020-04-07 13:00:00,70.52,70.71,70.45,70.48,120286.0,62.8927,63.0622,62.8303,62.8571,120286.0
2020-04-07 13:10:00,70.52,70.54,69.8,69.92,186123.0,62.8927,62.9106,62.2506,62.3576,186123.0
2020-04-07 13:20:00,69.9,70.03,69.75,69.91,185155.0,62.3398,62.4557,62.206,62.3487,185155.0
2020-04-07 13:30:00,69.91,69.93,69.61,69.65,151802.0,62.3487,62.3666,62.0812,62.1168,151802.0
2020-04-07 13:40:00,69.62,69.93,69.55,69.67,165190.0,62.0901,62.3666,62.0277,62.1347,165190.0
2020-04-07 13:50:00,69.66,69.66,69.46,69.55,178628.0,62.1258,62.1258,61.9474,62.0277,178628.0
2020-04-07 14:00:00,69.53,69.55,68.84,69.0,235431.0,62.0098,62.0277,61.3944,61.5371,235431.0
2020-04-07 14:10:00,69.0,69.37,68.62,68.65,177670.0,61.5371,61.8671,61.1982,61.225,177670.0
2020-04-07 14:20:00,68.66,69.72,68.63,69.34,178927.0,61.2339,62.1793,61.2072,61.8404,178927.0
2020-04-07 14:30:00,69.35,69.56,69.01,69.06,90938.0,61.8493,62.0366,61.5461,61.5907,90938.0
2020-04-07 14:40:00,69.04,69.04,68.55,68.7,122229.0,61.5728,61.5728,61.1358,61.2696,122229.0
2020-04-07 14:50:00,68.69,68.87,68.33,68.58,176212.0,61.2607,61.4212,60.9396,61.1626,176212.0
2020-04-07 15:00:00,68.61,69.36,68.57,69.33,142939.0,61.1893,61.8582,61.1536,61.8314,142939.0
2020-04-07 15:10:00,69.34,69.5,68.75,68.75,171929.0,61.8404,61.9831,61.3142,61.3142,171929.0
2020-04-07 15:20:00,68.8,68.98,68.48,68.7,150558.0,61.3588,61.5193,61.0734,61.2696,150558.0
2020-04-07 15:30:00,68.7,69.44,68.46,69.36,202649.0,61.2696,61.9296,61.0555,61.8582,202649.0
2020-04-07 15:40:00,69.37,69.96,69.27,69.96,267605.0,61.8671,62.3933,61.7779,62.3933,267605.0
2020-04-07 15:50:00,70.0,70.0,68.56,68.83,749921.0,62.429,62.429,61.1447,61.3855,749921.0
2020-04-08 09:30:00,69.58,69.65,68.53,69.52,430177.0,62.0544,62.1168,61.118,62.0009,430177.0
2020-04-08 09:40:00,69.58,70.07,69.16,69.29,246005.0,62.0544,62.4914,61.6798,61.7958,246005.0
2020-04-08 09:50:00,69.3,69.51,69.15,69.23,160111.0,61.8047,61.992,61.6709,61.7423,160111.0
2020-04-08 10:00:00,69.26,69.48,68.69,68.86,163856.0,61.769,61.9652,61.2607,61.4123,163856.0
2020-04-08 10:10:00,68.93,69.58,68.93,69.56,115307.0,61.4747,62.0544,61.4747,62.0366,115307.0
2020-04-08 10:20:00,69.58,70.0,69.12,69.96,142502.0,62.0544,62.429,61.6442,62.3933,142502.0
2020-04-08 10:30:00,69.93,70.1,69.56,69.64,180394.0,62.3666,62.5182,62.0366,62.1079,180394.0
2020-04-08 10:40:00,69.67,69.8,69.16,69.57,119571.0,62.1347,62.2506,61.6798,62.0455,119571.0
2020-04-08 10:50:00,69.6,69.95,69.52,69.88,94558.0,62.0722,62.3844,62.0009,62.322,94558.0
2020-04-08 11:00:00,69.91,70.03,69.74,69.82,143349.0,62.3487,62.4557,62.1971,62.2685,143349.0
2020-04-08 11:10:00,69.84,70.58,69.84,70.56,286822.0,62.2863,62.9463,62.2863,62.9284,286822.0
2020-04-08 11:20:00,70.53,70.87,70.47,70.8,187317.0,62.9017,63.2049,62.8481,63.1425,187317.0
2020-04-08 11:30:00,70.82,71.13,70.55,71.12,205357.0,63.1603,63.4368,62.9195,63.4278,205357.0
2020-04-08 11:40:00,71.13,71.64,71.11,71.53,357192.0,63.4368,63.8916,63.4189,63.7935,357192.0
2020-04-08 11:50:00,71.54,71.55,71.23,71.25,278979.0,63.8024,63.8113,63.5259,63.5438,278979.0
2020-04-08 12:00:00,71.26,71.48,71.15,71.3,251881.0,63.5527,63.7489,63.4546,63.5884,251881.0
2020-04-08 12:10:00,71.31,71.59,71.15,71.48,175201.0,63.5973,63.847,63.4546,63.7489,175201.0
2020-04-08 12:20:00,71.48,71.59,71.14,71.31,199590.0,63.7489,63.847,63.4457,63.5973,199590.0
2020-04-08 12:30:00,71.31,71.54,71.1,71.5,216513.0,63.5973,63.8024,63.41,63.7667,216513.0
2020-04-08 12:40:00,71.5,71.66,71.4,71.5,163789.0,63.7667,63.9094,63.6776,63.7667,163789.0
2020-04-08 12:50:00,71.49,71.57,71.18,71.21,186759.0,63.7578,63.8292,63.4814,63.5081,186759.0
2020-04-08 13:00:00,71.22,71.31,71.11,71.14,130191.0,63.517,63.5973,63.4189,63.4457,130191.0
2020-04-08 13:10:00,71.16,71.46,71.02,71.45,131790.0,63.4635,63.7311,63.3387,63.7222,131790.0
2020-04-08 13:20:00,71.45,71.48,70.85,70.89,134116.0,63.7222,63.7489,63.187,63.2227,134116.0
2020-04-08 13:30:00,70.89,71.07,70.28,70.42,161984.0,63.2227,63.3833,62.6787,62.8036,161984.0
2020-04-08 13:40:00,70.43,70.8,70.43,70.51,132007.0,62.8125,63.1425,62.8125,62.8838,132007.0
2020-04-08 13:50:00,70.51,70.64,70.09,70.18,129534.0,62.8838,62.9998,62.5092,62.5895,129534.0
2020-04-08 14:00:00,70.19,70.85,70.18,70.85,109584.0,62.5984,63.187,62.5895,63.187,109584.0
2020-04-08 14:10:00,70.88,70.98,70.52,70.68,106190.0,63.2138,63.303,62.8927,63.0354,106190.0
2020-04-08 14:20:00,70.68,71.04,70.52,70.98,141447.0,63.0354,63.3565,62.8927,63.303,141447.0
2020-04-08 14:30:00,71.0,71.25,70.93,70.99,137706.0,63.3208,63.5438,63.2584,63.3119,137706.0
2020-04-08 14:40:00,71.0,71.18,70.72,70.81,160620.0,63.3208,63.4814,63.0711,63.1514,160620.0
2020-04-08 14:50:00,70.81,71.26,70.79,71.24,122580.0,63.1514,63.5527,63.1335,63.5349,122580.0
2020-04-08 15:00:00,71.23,71.54,71.13,71.46,146479.0,63.5259,63.8024,63.4368,63.7311,146479.0
2020-04-08 15:10:00,71.44,71.49,71.13,71.34,161935.0,63.7132,63.7578,63.4368,63.6241,161935.0
2020-04-08 15:20:00,71.35,71.54,71.12,71.43,230016.0,63.633,63.8024,63.4278,63.7043,230016.0
2020-04-08 15:30:00,71.43,71.84,70.94,71.16,247252.0,63.7043,64.07,63.2673,63.4635,247252.0
2020-04-08 15:40:00,71.15,71.53,70.83,71.52,234477.0,63.4546,63.7935,63.1692,63.7846,234477.0
2020-04-08 15:50:00,71.53,71.92,71.43,71.56,654387.0,63.7935,64.1413,63.7043,63.8203,654387.0
2020-04-09 09:30:00,71.2,72.0,70.14,70.69,1756892.0,63.4992,64.2127,62.5538,63.0444,1756892.0
2020-04-09 09:40:00,70.74,71.48,70.53,71.42,726514.0,63.0889,63.7489,62.9017,63.6954,726514.0
2020-04-09 09:50:00,71.41,72.75,71.16,72.55,1018533.0,63.6865,64.8815,63.4635,64.7032,1018533.0
2020-04-09 10:00:00,72.54,72.98,72.17,72.37,715515.0,64.6943,65.0867,64.3643,64.5426,715515.0
2020-04-09 10:10:00,72.39,72.53,71.5,71.52,554191.0,64.5605,64.6853,63.7667,63.7846,554191.0
2020-04-09 10:20:00,71.5,72.37,71.06,72.35,396088.0,63.7667,64.5426,63.3743,64.5248,396088.0
2020-04-09 10:30:00,72.35,72.5,71.84,72.41,375532.0,64.5248,64.6586,64.07,64.5783,375532.0
2020-04-09 10:40:00,72.44,72.49,71.71,72.07,303834.0,64.6051,64.6497,63.954,64.2751,303834.0
2020-04-09 10:50:00,72.07,72.39,71.71,72.28,242390.0,64.2751,64.5605,63.954,64.4624,242390.0
2020-04-09 11:00:00,72.28,72.33,71.63,71.83,286788.0,64.4624,64.507,63.8827,64.0611,286788.0
2020-04-09 11:10:00,71.81,72.17,71.7,72.06,306027.0,64.0432,64.3643,63.9451,64.2662,306027.0
2020-04-09 11:20:00,72.06,72.4,71.83,72.35,238681.0,64.2662,64.5694,64.0611,64.5248,238681.0
2020-04-09 11:30:00,72.35,72.63,72.07,72.51,235521.0,64.5248,64.7745,64.2751,64.6675,235521.0
2020-04-09 11:40:00,72.52,72.79,72.31,72.67,309164.0,64.6764,64.9172,64.4891,64.8102,309164.0
2020-04-09 11:50:00,72.68,72.88,72.47,72.79,218970.0,64.8191,64.9975,64.6318,64.9172,218970.0
2020-04-09 12:00:00,72.79,73.27,72.68,73.22,302944.0,64.9172,65.3453,64.8191,65.3007,302944.0
2020-04-09 12:10:00,73.24,73.49,73.0,73.47,256756.0,65.3186,65.5415,65.1045,65.5237,256756.0
2020-04-09 12:20:00,73.46,73.49,72.97,73.0,193157.0,65.5148,65.5415,65.0778,65.1045,193157.0
2020-04-09 12:30:00,73.0,73.26,72.64,72.78,251470.0,65.1045,65.3364,64.7834,64.9083,251470.0
2020-04-09 12:40:00,72.77,73.19,72.55,73.15,259534.0,64.8994,65.274,64.7032,65.2383,259534.0
2020-04-09 12:50:00,73.11,73.58,73.04,73.41,310928.0,65.2026,65.6218,65.1402,65.4702,310928.0
2020-04-09 13:00:00,73.42,73.6,73.25,73.45,214922.0,65.4791,65.6396,65.3275,65.5058,214922.0
2020-04-09 13:10:00,73.46,73.61,73.23,73.6,250737.0,65.5148,65.6485,65.3096,65.6396,250737.0
2020-04-09 13:20:00,73.59,73.69,73.41,73.65,259169.0,65.6307,65.7199,65.4702,65.6842,259169.0
2020-04-09 13:30:00,73.66,73.73,73.14,73.2,332565.0,65.6931,65.7556,65.2294,65.2829,332565.0
2020-04-09 13:40:00,73.21,73.6,73.2,73.4,287106.0,65.2918,65.6396,65.2829,65.4612,287106.0
2020-04-09 13:50:00,73.39,74.11,73.23,73.89,418826.0,65.4523,66.0945,65.3096,65.8983,418826.0
2020-04-09 14:00:00,73.89,73.98,73.23,73.33,302734.0,65.8983,65.9785,65.3096,65.3988,302734.0
2020-04-09 14:10:00,73.33,73.48,72.97,73.08,365377.0,65.3988,65.5326,65.0778,65.1759,365377.0
2020-04-09 14:20:00,73.11,73.41,72.81,73.03,347749.0,65.2026,65.4702,64.9351,65.1313,347749.0
2020-04-09 14:30:00,73.02,73.45,72.97,73.35,166250.0,65.1223,65.5058,65.0778,65.4167,166250.0
2020-04-09 14:40:00,73.35,73.44,72.81,72.91,222482.0,65.4167,65.4969,64.9351,65.0242,222482.0
2020-04-09 14:50:00,72.93,73.03,72.13,72.71,431194.0,65.0421,65.1313,64.3286,64.8459,431194.0
2020-04-09 15:00:00,72.7,73.4,72.57,73.35,293234.0,64.837,65.4612,64.721,65.4167,293234.0
2020-04-09 15:10:00,73.35,73.68,73.16,73.26,292421.0,65.4167,65.711,65.2472,65.3364,292421.0
2020-04-09 15:20:00,73.28,73.6,73.13,73.6,281172.0,65.3542,65.6396,65.2204,65.6396,281172.0
2020-04-09 15:30:00,73.64,73.87,73.49,73.86,340057.0,65.6753,65.8804,65.5415,65.8715,340057.0
2020-04-09 15:40:00,73.86,74.11,73.64,73.69,469471.0,65.8715,66.0945,65.6753,65.7199,469471.0
2020-04-09 15:50:00,73.7,74.26,73.38,73.88,1339099.0,65.7288,66.2282,65.4434,65.8893,1339099.0
2020-04-13 09:30:00,73.55,73.61,72.22,72.56,539297.0,65.595,65.6485,64.4089,64.7121,539297.0
2020-04-13 09:40:00,72.56,72.6,71.54,71.85,337726.0,64.7121,64.7478,63.8024,64.0789,337726.0
2020-04-13 09:50:00,71.85,72.12,71.41,71.6,289932.0,64.0789,64.3197,63.6865,63.8559,289932.0
2020-04-13 10:00:00,71.63,71.99,71.43,71.76,362889.0,63.8827,64.2037,63.7043,63.9986,362889.0
2020-04-13 10:10:00,71.73,71.95,71.43,71.47,296870.0,63.9719,64.1681,63.7043,63.74,296870.0
2020-04-13 10:20:00,71.48,71.7,71.25,71.5,269328.0,63.7489,63.9451,63.5438,63.7667,269328.0
2020-04-13 10:30:00,71.51,71.73,71.2,71.24,252494.0,63.7757,63.9719,63.4992,63.5349,252494.0
2020-04-13 10:40:00,71.22,71.39,71.05,71.18,174019.0,63.517,63.6686,63.3654,63.4814,174019.0
2020-04-13 10:50:00,71.17,71.26,70.92,71.01,197735.0,63.4724,63.5527,63.2495,63.3297,197735.0
2020-04-13 11:00:00,71.0,71.03,70.35,70.52,210341.0,63.3208,63.3476,62.7411,62.8927,210341.0
2020-04-13 11:10:00,70.52,70.96,70.52,70.8,229706.0,62.8927,63.2852,62.8927,63.1425,229706.0
2020-04-13 11:20:00,70.79,71.16,70.61,71.03,202989.0,63.1335,63.4635,62.973,63.3476,202989.0
2020-04-13 11:30:00,71.03,71.1,70.72,70.89,121907.0,63.3476,63.41,63.0711,63.2227,121907.0
2020-04-13 11:40:00,70.91,71.24,70.82,71.13,142574.0,63.2406,63.5349,63.1603,63.4368,142574.0
2020-04-13 11:50:00,71.15,71.27,71.03,71.09,108578.0,63.4546,63.5616,63.3476,63.4011,108578.0
2020-04-13 12:00:00,71.07,71.33,71.05,71.26,126710.0,63.3833,63.6151,63.3654,63.5527,126710.0
2020-04-13 12:10:00,71.26,71.43,71.19,71.22,206459.0,63.5527,63.7043,63.4903,63.517,206459.0
2020-04-13 12:20:00,71.23,71.26,70.75,70.76,193910.0,63.5259,63.5527,63.0979,63.1068,193910.0
2020-04-13 12:30:00,70.75,70.8,70.5,70.55,232534.0,63.0979,63.1425,62.8749,62.9195,232534.0
2020-04-13 12:40:00,70.57,70.92,70.57,70.83,136915.0,62.9373,63.2495,62.9373,63.1692,136915.0
2020-04-13 12:50:00,70.82,70.82,70.5,70.67,153572.0,63.1603,63.1603,62.8749,63.0265,153572.0
2020-04-13 13:00:00,70.65,70.82,70.56,70.82,137175.0,63.0087,63.1603,62.9284,63.1603,137175.0
2020-04-13 13:10:00,70.81,70.81,70.58,70.8,120693.0,63.1514,63.1514,62.9463,63.1425,120693.0
2020-04-13 13:20:00,70.81,70.85,70.63,70.81,75931.0,63.1514,63.187,62.9908,63.1514,75931.0
2020-04-13 13:30:00,70.81,71.21,70.77,71.14,113149.0,63.1514,63.5081,63.1157,63.4457,113149.0
2020-04-13 13:40:00,71.12,71.19,70.92,70.92,92763.0,63.4278,63.4903,63.2495,63.2495,92763.0
2020-04-13 13:50:00,70.93,71.26,70.91,70.97,97733.0,63.2584,63.5527,63.2406,63.2941,97733.0
2020-04-13 14:00:00,70.95,71.2,70.9,71.02,107992.0,63.2762,63.4992,63.2316,63.3387,107992.0
2020-04-13 14:10:00,71.04,71.06,70.78,71.04,128458.0,63.3565,63.3743,63.1246,63.3565,128458.0
2020-04-13 14:20:00,71.0,71.08,70.84,71.07,97281.0,63.3208,63.3922,63.1781,63.3833,97281.0
2020-04-13 14:30:00,71.08,71.17,70.82,70.85,152313.0,63.3922,63.4724,63.1603,63.187,152313.0
2020-04-13 14:40:00,70.87,71.18,70.79,71.07,121124.0,63.2049,63.4814,63.1335,63.3833,121124.0
2020-04-13 14:50:00,71.06,71.3,71.02,71.2,123103.0,63.3743,63.5884,63.3387,63.4992,123103.0
2020-04-13 15:00:00,71.22,71.23,70.99,71.07,110603.0,63.517,63.5259,63.3119,63.3833,110603.0
2020-04-13 15:10:00,71.08,71.48,71.05,71.48,239909.0,63.3922,63.7489,63.3654,63.7489,239909.0
2020-04-13 15:20:00,71.48,71.68,71.39,71.67,233960.0,63.7489,63.9273,63.6686,63.9184,233960.0
2020-04-13 15:30:00,71.69,72.16,71.59,72.07,284202.0,63.9362,64.3554,63.847,64.2751,284202.0
2020-04-13 15:40:00,72.06,72.24,71.94,72.21,292617.0,64.2662,64.4267,64.1592,64.4,292617.0
2020-04-13 15:50:00,72.21,72.26,71.59,71.76,785310.0,64.4,64.4445,63.847,63.9986,785310.0
2020-04-14 09:30:00,73.55,73.8,73.06,73.18,590118.0,65.595,65.818,65.158,65.265,590118.0
2020-04-14 09:40:00,73.17,74.03,73.01,73.97,325101.0,65.2561,66.0231,65.1134,65.9696,325101.0
2020-04-14 09:50:00,73.95,74.03,73.68,73.91,272605.0,65.9518,66.0231,65.711,65.9161,272605.0
2020-04-14 10:00:00,73.92,73.93,73.46,73.58,201773.0,65.925,65.9339,65.5148,65.6218,201773.0
2020-04-14 10:10:00,73.57,74.15,73.48,74.06,201287.0,65.6129,66.1301,65.5326,66.0499,201287.0
2020-04-14 10:20:00,74.06,74.14,73.56,73.71,191024.0,66.0499,66.1212,65.6039,65.7377,191024.0
2020-04-14 10:30:00,73.7,73.72,72.86,73.11,295629.0,65.7288,65.7466,64.9797,65.2026,295629.0
2020-04-14 10:40:00,73.12,73.65,73.12,73.59,168879.0,65.2115,65.6842,65.2115,65.6307,168879.0
2020-04-14 10:50:00,73.57,73.75,73.23,73.27,218852.0,65.6129,65.7734,65.3096,65.3453,218852.0
2020-04-14 11:00:00,73.26,73.39,72.67,73.05,209655.0,65.3364,65.4523,64.8102,65.1491,209655.0
2020-04-14 11:10:00,73.02,73.17,72.66,72.97,174927.0,65.1223,65.2561,64.8013,65.0778,174927.0
2020-04-14 11:20:00,72.97,73.47,72.96,73.08,153098.0,65.0778,65.5237,65.0688,65.1759,153098.0
2020-04-14 11:30:00,73.1,73.53,73.1,73.44,119077.0,65.1937,65.5772,65.1937,65.4969,119077.0
2020-04-14 11:40:00,73.44,73.56,73.27,73.29,102764.0,65.4969,65.6039,65.3453,65.3631,102764.0
2020-04-14 11:50:00,73.31,73.34,72.94,73.0,132603.0,65.381,65.4077,65.051,65.1045,132603.0
2020-04-14 12:00:00,73.0,73.44,73.0,73.39,146367.0,65.1045,65.4969,65.1045,65.4523,146367.0
2020-04-14 12:10:00,73.4,73.58,73.29,73.47,145325.0,65.4612,65.6218,65.3631,65.5237,145325.0
2020-04-14 12:20:00,73.47,73.78,73.46,73.75,205357.0,65.5237,65.8001,65.5148,65.7734,205357.0
2020-04-14 12:30:00,73.75,73.99,73.67,73.94,232379.0,65.7734,65.9874,65.702,65.9428,232379.0
2020-04-14 12:40:00,73.95,74.11,73.86,73.9,161825.0,65.9518,66.0945,65.8715,65.9072,161825.0
2020-04-14 12:50:00,73.91,74.14,73.87,74.03,124960.0,65.9161,66.1212,65.8804,66.0231,124960.0
2020-04-14 13:00:00,74.04,74.05,73.83,73.95,120904.0,66.032,66.0409,65.8447,65.9518,120904.0
2020-04-14 13:10:00,73.95,74.12,73.94,74.03,132535.0,65.9518,66.1034,65.9428,66.0231,132535.0
2020-04-14 13:20:00,74.04,74.3,74.0,74.14,270673.0,66.032,66.2639,65.9964,66.1212,270673.0
2020-04-14 13:30:00,74.15,74.29,73.95,74.0,159185.0,66.1301,66.255,65.9518,65.9964,159185.0
2020-04-14 13:40:00,74.01,74.31,73.96,74.3,176912.0,66.0053,66.2728,65.9607,66.2639,176912.0
2020-04-14 13:50:00,74.29,74.32,74.13,74.23,141525.0,66.255,66.2817,66.1123,66.2015,141525.0
2020-04-14 14:00:00,74.23,74.25,73.89,73.94,174013.0,66.2015,66.2193,65.8983,65.9428,174013.0
2020-04-14 14:10:00,73.94,74.28,73.94,74.28,160226.0,65.9428,66.2461,65.9428,66.2461,160226.0
2020-04-14 14:20:00,74.27,74.33,74.01,74.05,141127.0,66.2372,66.2907,66.0053,66.0409,141127.0
2020-04-14 14:30:00,74.06,74.1,73.88,73.95,127182.0,66.0499,66.0855,65.8893,65.9518,127182.0
2020-04-14 14:40:00,73.96,74.05,73.75,73.83,168003.0,65.9607,66.0409,65.7734,65.8447,168003.0
2020-04-14 14:50:00,73.84,74.01,73.83,73.95,153212.0,65.8537,66.0053,65.8447,65.9518,153212.0
2020-04-14 15:00:00,73.94,73.95,73.73,73.85,183040.0,65.9428,65.9518,65.7556,65.8626,183040.0
2020-04-14 15:10:00,73.86,73.89,73.5,73.63,191411.0,65.8715,65.8983,65.5504,65.6664,191411.0
2020-04-14 15:20:00,73.63,73.71,73.51,73.63,299066.0,65.6664,65.7377,65.5594,65.6664,299066.0
2020-04-14 15:30:00,73.63,73.63,73.42,73.53,359976.0,65.6664,65.6664,65.4791,65.5772,359976.0
2020-04-14 15:40:00,73.53,73.54,73.44,73.52,371584.0,65.5772,65.5861,65.4969,65.5683,371584.0
2020-04-14 15:50:00,73.51,73.76,73.37,73.67,631285.0,65.5594,65.7823,65.4345,65.702,631285.0
2020-04-15 09:30:00,72.01,72.06,71.34,72.05,535693.0,64.2216,64.2662,63.6241,64.2573,535693.0
2020-04-15 09:40:00,72.02,72.05,71.1,71.22,298294.0,64.2305,64.2573,63.41,63.517,298294.0
2020-04-15 09:50:00,71.23,71.51,71.02,71.28,238278.0,63.5259,63.7757,63.3387,63.5705,238278.0
2020-04-15 10:00:00,71.3,71.38,71.01,71.38,205183.0,63.5884,63.6597,63.3297,63.6597,205183.0
2020-04-15 10:10:00,71.36,71.45,70.83,70.85,225732.0,63.6419,63.7222,63.1692,63.187,225732.0
2020-04-15 10:20:00,70.84,71.13,70.82,71.07,238897.0,63.1781,63.4368,63.1603,63.3833,238897.0
2020-04-15 10:30:00,71.06,71.28,70.8,70.84,208136.0,63.3743,63.5705,63.1425,63.1781,208136.0
2020-04-15 10:40:00,70.83,71.0,70.71,70.89,218683.0,63.1692,63.3208,63.0622,63.2227,218683.0
2020-04-15 10:50:00,70.89,71.14,70.81,71.05,200850.0,63.2227,63.4457,63.1514,63.3654,200850.0
2020-04-15 11:00:00,71.04,71.23,70.93,71.23,184298.0,63.3565,63.5259,63.2584,63.5259,184298.0
2020-04-15 11:10:00,71.22,71.35,71.06,71.1,133602.0,63.517,63.633,63.3743,63.41,133602.0
2020-04-15 11:20:00,71.09,71.42,71.0,71.37,163210.0,63.4011,63.6954,63.3208,63.6508,163210.0
2020-04-15 11:30:00,71.37,71.64,71.36,71.4,159392.0,63.6508,63.8916,63.6419,63.6776,159392.0
2020-04-15 11:40:00,71.41,71.45,71.2,71.21,118460.0,63.6865,63.7222,63.4992,63.5081,118460.0
2020-04-15 11:50:00,71.21,71.73,71.21,71.48,140003.0,63.5081,63.9719,63.5081,63.7489,140003.0
2020-04-15 12:00:00,71.48,71.72,71.41,71.52,104085.0,63.7489,63.963,63.6865,63.7846,104085.0
2020-04-15 12:10:00,71.52,71.68,71.44,71.59,98760.0,63.7846,63.9273,63.7132,63.847,98760.0
2020-04-15 12:20:00,71.6,71.84,71.6,71.76,178657.0,63.8559,64.07,63.8559,63.9986,178657.0
2020-04-15 12:30:00,71.75,71.82,71.54,71.72,151099.0,63.9897,64.0521,63.8024,63.963,151099.0
2020-04-15 12:40:00,71.71,72.06,71.68,72.03,184920.0,63.954,64.2662,63.9273,64.2394,184920.0
2020-04-15 12:50:00,72.03,72.27,72.01,72.25,233059.0,64.2394,64.4535,64.2216,64.4356,233059.0
2020-04-15 13:00:00,72.24,72.34,72.1,72.27,128438.0,64.4267,64.5159,64.3019,64.4535,128438.0
2020-04-15 13:10:00,72.27,72.57,72.27,72.48,163184.0,64.4535,64.721,64.4535,64.6408,163184.0
2020-04-15 13:20:00,72.48,72.56,72.2,72.36,147398.0,64.6408,64.7121,64.391,64.5337,147398.0
2020-04-15 13:30:00,72.35,72.71,72.25,72.25,159844.0,64.5248,64.8459,64.4356,64.4356,159844.0
2020-04-15 13:40:00,72.27,72.36,72.11,72.31,132540.0,64.4535,64.5337,64.3108,64.4891,132540.0
2020-04-15 13:50:00,72.32,72.47,72.24,72.42,125053.0,64.4981,64.6318,64.4267,64.5872,125053.0
2020-04-15 14:00:00,72.45,72.76,72.38,72.38,135886.0,64.614,64.8905,64.5516,64.5516,135886.0
2020-04-15 14:10:00,72.39,72.53,72.21,72.44,182237.0,64.5605,64.6853,64.4,64.6051,182237.0
2020-04-15 14:20:00,72.45,72.68,72.35,72.67,142852.0,64.614,64.8191,64.5248,64.8102,142852.0
2020-04-15 14:30:00,72.68,72.87,72.63,72.75,99864.0,64.8191,64.9886,64.7745,64.8815,99864.0
2020-04-15 14:40:00,72.75,72.81,72.62,72.73,103465.0,64.8815,64.9351,64.7656,64.8637,103465.0
2020-04-15 14:50:00,72.71,73.05,72.5,73.02,151872.0,64.8459,65.1491,64.6586,65.1223,151872.0
2020-04-15 15:00:00,73.01,73.18,72.88,72.96,209760.0,65.1134,65.265,64.9975,65.0688,209760.0
2020-04-15 15:10:00,72.96,73.07,72.75,72.98,204596.0,65.0688,65.1669,64.8815,65.0867,204596.0
2020-04-15 15:20:00,72.97,73.07,72.53,72.63,166453.0,65.0778,65.1669,64.6853,64.7745,166453.0
2020-04-15 15:30:00,72.6,72.96,72.59,72.77,258346.0,64.7478,65.0688,64.7389,64.8994,258346.0
2020-04-15 15:40:00,72.78,72.81,72.46,72.65,271289.0,64.9083,64.9351,64.6229,64.7924,271289.0
2020-04-15 15:50:00,72.66,72.67,72.26,72.55,801563.0,64.8013,64.8102,64.4445,64.7032,801563.0
2020-04-16 09:30:00,73.11,73.11,72.07,72.21,437267.0,65.2026,65.2026,64.2751,64.4,437267.0
2020-04-16 09:40:00,72.21,72.61,72.04,72.14,308439.0,64.4,64.7567,64.2483,64.3375,308439.0
2020-04-16 09:50:00,72.15,72.25,71.75,71.79,259586.0,64.3464,64.4356,63.9897,64.0254,259586.0
2020-04-16 10:00:00,71.79,71.98,71.46,71.49,212329.0,64.0254,64.1948,63.7311,63.7578,212329.0
2020-04-16 10:10:00,71.5,71.83,71.34,71.68,222025.0,63.7667,64.0611,63.6241,63.9273,222025.0
2020-04-16 10:20:00,71.68,72.25,71.66,72.23,167586.0,63.9273,64.4356,63.9094,64.4178,167586.0
2020-04-16 10:30:00,72.23,72.57,72.04,72.04,224029.0,64.4178,64.721,64.2483,64.2483,224029.0
2020-04-16 10:40:00,72.06,72.44,71.9,72.27,187979.0,64.2662,64.6051,64.1235,64.4535,187979.0
2020-04-16 10:50:00,72.27,72.79,72.12,72.71,224390.0,64.4535,64.9172,64.3197,64.8459,224390.0
2020-04-16 11:00:00,72.72,73.23,72.57,73.04,286190.0,64.8548,65.3096,64.721,65.1402,286190.0
2020-04-16 11:10:00,73.07,73.69,73.02,73.67,351115.0,65.1669,65.7199,65.1223,65.702,351115.0
2020-04-16 11:20:00,73.67,73.72,73.31,73.32,289169.0,65.702,65.7466,65.381,65.3899,289169.0
2020-04-16 11:30:00,73.31,73.36,73.05,73.1,195822.0,65.381,65.4256,65.1491,65.1937,195822.0
2020-04-16 11:40:00,73.11,73.16,73.0,73.09,119027.0,65.2026,65.2472,65.1045,65.1848,119027.0
2020-04-16 11:50:00,73.1,73.53,73.04,73.37,218192.0,65.1937,65.5772,65.1402,65.4345,218192.0
2020-04-16 12:00:00,73.39,73.48,72.95,72.95,197553.0,65.4523,65.5326,65.0599,65.0599,197553.0
2020-04-16 12:10:00,72.94,72.95,72.48,72.52,190704.0,65.051,65.0599,64.6408,64.6764,190704.0
2020-04-16 12:20:00,72.52,72.73,72.38,72.6,181812.0,64.6764,64.8637,64.5516,64.7478,181812.0
2020-04-16 12:30:00,72.56,72.57,72.13,72.3,185239.0,64.7121,64.721,64.3286,64.4802,185239.0
2020-04-16 12:40:00,72.29,72.43,72.15,72.22,244198.0,64.4713,64.5962,64.3464,64.4089,244198.0
2020-04-16 12:50:00,72.2,72.49,72.16,72.25,155195.0,64.391,64.6497,64.3554,64.4356,155195.0
2020-04-16 13:00:00,72.26,72.43,72.19,72.34,195487.0,64.4445,64.5962,64.3821,64.5159,195487.0
2020-04-16 13:10:00,72.34,72.52,72.25,72.42,200819.0,64.5159,64.6764,64.4356,64.5872,200819.0
2020-04-16 13:20:00,72.43,72.57,72.38,72.55,195750.0,64.5962,64.721,64.5516,64.7032,195750.0
2020-04-16 13:30:00,72.54,72.73,72.4,72.4,122720.0,64.6943,64.8637,64.5694,64.5694,122720.0
2020-04-16 13:40:00,72.4,72.63,72.4,72.51,127798.0,64.5694,64.7745,64.5694,64.6675,127798.0
2020-04-16 13:50:00,72.51,72.68,72.43,72.66,182380.0,64.6675,64.8191,64.5962,64.8013,182380.0
2020-04-16 14:00:00,72.64,72.82,72.44,72.78,125155.0,64.7834,64.944,64.6051,64.9083,125155.0
2020-04-16 14:10:00,72.78,72.99,72.71,72.92,118024.0,64.9083,65.0956,64.8459,65.0332,118024.0
2020-04-16 14:20:00,72.92,73.06,72.72,72.92,138240.0,65.0332,65.158,64.8548,65.0332,138240.0
2020-04-16 14:30:00,72.92,73.28,72.9,73.15,193746.0,65.0332,65.3542,65.0153,65.2383,193746.0
2020-04-16 14:40:00,73.13,73.27,73.05,73.12,109413.0,65.2204,65.3453,65.1491,65.2115,109413.0
2020-04-16 14:50:00,73.11,73.31,72.88,73.26,158175.0,65.2026,65.381,64.9975,65.3364,158175.0
2020-04-16 15:00:00,73.24,73.31,72.96,72.98,133498.0,65.3186,65.381,65.0688,65.0867,133498.0
2020-04-16 15:10:00,72.98,73.03,72.81,73.01,197526.0,65.0867,65.1313,64.9351,65.1134,197526.0
2020-04-16 15:20:00,72.99,73.04,72.83,73.03,175042.0,65.0956,65.1402,64.9529,65.1313,175042.0
2020-04-16 15:30:00,73.03,73.34,73.02,73.29,229786.0,65.1313,65.4077,65.1223,65.3631,229786.0
2020-04-16 15:40:00,73.3,73.41,73.07,73.08,286479.0,65.3721,65.4702,65.1669,65.1759,286479.0
2020-04-16 15:50:00,73.07,73.76,73.07,73.53,915205.0,65.1669,65.7823,65.1669,65.5772,915205.0
2020-04-17 09:30:00,76.62,77.39,76.06,76.46,1287710.0,68.333,69.0197,67.8335,68.1903,1287710.0
2020-04-17 09:40:00,76.42,76.91,76.17,76.54,524934.0,68.1546,68.5916,67.9317,68.2616,524934.0
2020-04-17 09:50:00,76.5,76.82,76.13,76.8,453435.0,68.226,68.5113,67.896,68.4935,453435.0
2020-04-17 10:00:00,76.8,77.07,76.6,76.95,492351.0,68.4935,68.7343,68.3151,68.6273,492351.0
2020-04-17 10:10:00,76.96,77.07,75.87,75.91,468240.0,68.6362,68.7343,67.6641,67.6998,468240.0
2020-04-17 10:20:00,75.89,76.2,75.81,76.14,342613.0,67.6819,67.9584,67.6106,67.9049,342613.0
2020-04-17 10:30:00,76.15,76.2,75.44,75.77,273298.0,67.9138,67.9584,67.2806,67.5749,273298.0
2020-04-17 10:40:00,75.76,75.91,75.23,75.26,202565.0,67.566,67.6998,67.0933,67.1201,202565.0
2020-04-17 10:50:00,75.26,75.9,75.26,75.53,250804.0,67.1201,67.6909,67.1201,67.3609,250804.0
2020-04-17 11:00:00,75.52,75.67,75.42,75.48,252061.0,67.352,67.4857,67.2628,67.3163,252061.0
2020-04-17 11:10:00,75.45,75.51,75.22,75.48,165773.0,67.2895,67.343,67.0844,67.3163,165773.0
2020-04-17 11:20:00,75.47,75.54,74.97,75.11,220160.0,67.3074,67.3698,66.8614,66.9863,220160.0
2020-04-17 11:30:00,75.12,75.34,75.03,75.34,198568.0,66.9952,67.1914,66.915,67.1914,198568.0
2020-04-17 11:40:00,75.34,75.43,75.06,75.31,274651.0,67.1914,67.2717,66.9417,67.1647,274651.0
2020-04-17 11:50:00,75.3,75.64,75.21,75.55,213913.0,67.1557,67.459,67.0755,67.3787,213913.0
2020-04-17 12:00:00,75.55,75.82,75.33,75.39,304401.0,67.3787,67.6195,67.1825,67.236,304401.0
2020-04-17 12:10:00,75.38,75.43,75.22,75.26,139489.0,67.2271,67.2717,67.0844,67.1201,139489.0
2020-04-17 12:20:00,75.25,75.33,75.06,75.27,160015.0,67.1112,67.1825,66.9417,67.129,160015.0
2020-04-17 12:30:00,75.28,75.58,75.22,75.46,121119.0,67.1379,67.4055,67.0844,67.2984,121119.0
2020-04-17 12:40:00,75.47,75.68,75.42,75.61,113514.0,67.3074,67.4946,67.2628,67.4322,113514.0
2020-04-17 12:50:00,75.63,75.69,75.48,75.51,100811.0,67.4501,67.5036,67.3163,67.343,100811.0
2020-04-17 13:00:00,75.5,75.59,75.34,75.58,120804.0,67.3341,67.4144,67.1914,67.4055,120804.0
2020-04-17 13:10:00,75.59,75.61,75.34,75.61,104923.0,67.4144,67.4322,67.1914,67.4322,104923.0
2020-04-17 13:20:00,75.61,75.62,75.32,75.37,93564.0,67.4322,67.4411,67.1736,67.2182,93564.0
2020-04-17 13:30:00,75.4,75.55,75.28,75.54,127097.0,67.2449,67.3787,67.1379,67.3698,127097.0
2020-04-17 13:40:00,75.52,75.56,75.13,75.13,100608.0,67.352,67.3876,67.0041,67.0041,100608.0
2020-04-17 13:50:00,75.15,75.45,75.13,75.44,115315.0,67.022,67.2895,67.0041,67.2806,115315.0
2020-04-17 14:00:00,75.43,75.43,75.17,75.37,180746.0,67.2717,67.2717,67.0398,67.2182,180746.0
2020-04-17 14:10:00,75.36,75.68,75.19,75.66,208267.0,67.2093,67.4946,67.0576,67.4768,208267.0
2020-04-17 14:20:00,75.67,75.95,75.64,75.84,265165.0,67.4857,67.7354,67.459,67.6373,265165.0
2020-04-17 14:30:00,75.83,75.86,75.56,75.7,241950.0,67.6284,67.6552,67.3876,67.5125,241950.0
2020-04-17 14:40:00,75.69,75.79,75.6,75.68,132394.0,67.5036,67.5928,67.4233,67.4946,132394.0
2020-04-17 14:50:00,75.69,75.87,75.46,75.86,129948.0,67.5036,67.6641,67.2984,67.6552,129948.0
2020-04-17 15:00:00,75.87,76.13,75.86,76.08,234105.0,67.6641,67.896,67.6552,67.8514,234105.0
2020-04-17 15:10:00,76.08,76.4,76.06,76.4,253449.0,67.8514,68.1368,67.8335,68.1368,253449.0
2020-04-17 15:20:00,76.4,76.41,76.04,76.21,197693.0,68.1368,68.1457,67.8157,67.9673,197693.0
2020-04-17 15:30:00,76.22,76.63,76.21,76.63,307004.0,67.9762,68.3419,67.9673,68.3419,307004.0
2020-04-17 15:40:00,76.63,76.86,76.51,76.84,368483.0,68.3419,68.547,68.2349,68.5292,368483.0
2020-04-17 15:50:00,76.85,77.3,76.84,77.08,1185533.0,68.5381,68.9394,68.5292,68.7432,1185533.0
2020-04-20 09:30:00,76.02,76.2,75.56,75.66,395750.0,67.7979,67.9584,67.3876,67.4768,395750.0
2020-04-20 09:40:00,75.67,76.0,75.35,75.8,383108.0,67.4857,67.78,67.2003,67.6017,383108.0
2020-04-20 09:50:00,75.76,75.94,75.25,75.3,193258.0,67.566,67.7265,67.1112,67.1557,193258.0
2020-04-20 10:00:00,75.3,75.42,75.08,75.2,301989.0,67.1557,67.2628,66.9595,67.0666,301989.0
2020-04-20 10:10:00,75.22,75.69,75.18,75.65,317858.0,67.0844,67.5036,67.0487,67.4679,317858.0
2020-04-20 10:20:00,75.67,75.73,75.27,75.68,186549.0,67.4857,67.5392,67.129,67.4946,186549.0
2020-04-20 10:30:00,75.68,75.86,75.55,75.56,154980.0,67.4946,67.6552,67.3787,67.3876,154980.0
2020-04-20 10:40:00,75.55,75.85,75.42,75.7,191782.0,67.3787,67.6463,67.2628,67.5125,191782.0
2020-04-20 10:50:00,75.71,76.03,75.71,75.95,155253.0,67.5214,67.8068,67.5214,67.7354,155253.0
2020-04-20 11:00:00,75.92,76.42,75.9,76.23,229368.0,67.7087,68.1546,67.6909,67.9852,229368.0
2020-04-20 11:10:00,76.21,76.35,76.08,76.2,136016.0,67.9673,68.0922,67.8514,67.9584,136016.0
2020-04-20 11:20:00,76.25,76.52,76.23,76.46,162497.0,68.003,68.2438,67.9852,68.1903,162497.0
2020-04-20 11:30:00,76.46,76.96,76.28,76.92,269700.0,68.1903,68.6362,68.0298,68.6005,269700.0
2020-04-20 11:40:00,76.92,76.98,76.53,76.64,195115.0,68.6005,68.654,68.2527,68.3508,195115.0
2020-04-20 11:50:00,76.62,76.78,76.51,76.65,144192.0,68.333,68.4757,68.2349,68.3597,144192.0
2020-04-20 12:00:00,76.65,76.69,76.48,76.6,149395.0,68.3597,68.3954,68.2081,68.3151,149395.0
2020-04-20 12:10:00,76.61,76.64,76.33,76.56,156337.0,68.3241,68.3508,68.0743,68.2795,156337.0
2020-04-20 12:20:00,76.57,76.62,76.44,76.45,172101.0,68.2884,68.333,68.1724,68.1814,172101.0
2020-04-20 12:30:00,76.44,76.62,76.35,76.58,152268.0,68.1724,68.333,68.0922,68.2973,152268.0
2020-04-20 12:40:00,76.58,76.73,76.49,76.71,105007.0,68.2973,68.4311,68.217,68.4132,105007.0
2020-04-20 12:50:00,76.71,76.73,76.46,76.52,123728.0,68.4132,68.4311,68.1903,68.2438,123728.0
2020-04-20 13:00:00,76.52,76.53,76.16,76.3,180134.0,68.2438,68.2527,67.9227,68.0476,180134.0
2020-04-20 13:10:00,76.3,76.36,76.11,76.15,105718.0,68.0476,68.1011,67.8781,67.9138,105718.0
2020-04-20 13:20:00,76.13,76.34,76.06,76.33,104903.0,67.896,68.0833,67.8335,68.0743,104903.0
2020-04-20 13:30:00,76.35,76.4,76.22,76.39,81483.0,68.0922,68.1368,67.9762,68.1279,81483.0
2020-04-20 13:40:00,76.39,76.46,76.17,76.21,103399.0,68.1279,68.1903,67.9317,67.9673,103399.0
2020-04-20 13:50:00,76.22,76.76,76.16,76.56,345386.0,67.9762,68.4578,67.9227,68.2795,345386.0
2020-04-20 14:00:00,76.56,76.66,76.43,76.49,167892.0,68.2795,68.3687,68.1635,68.217,167892.0
2020-04-20 14:10:00,76.51,76.53,76.11,76.17,100056.0,68.2349,68.2527,67.8781,67.9317,100056.0
2020-04-20 14:20:00,76.18,76.22,75.74,75.75,171021.0,67.9406,67.9762,67.5482,67.5571,171021.0
2020-04-20 14:30:00,75.76,76.09,75.74,76.04,132320.0,67.566,67.8603,67.5482,67.8157,132320.0
2020-04-20 14:40:00,76.03,76.13,75.92,76.06,154154.0,67.8068,67.896,67.7087,67.8335,154154.0
2020-04-20 14:50:00,76.06,76.06,75.4,75.43,228663.0,67.8335,67.8335,67.2449,67.2717,228663.0
2020-04-20 15:00:00,75.45,75.67,75.25,75.43,168047.0,67.2895,67.4857,67.1112,67.2717,168047.0
2020-04-20 15:10:00,75.44,75.66,75.34,75.43,144806.0,67.2806,67.4768,67.1914,67.2717,144806.0
2020-04-20 15:20:00,75.45,75.65,75.4,75.58,169476.0,67.2895,67.4679,67.2449,67.4055,169476.0
2020-04-20 15:30:00,75.59,75.79,75.5,75.57,167030.0,67.4144,67.5928,67.3341,67.3965,167030.0
2020-04-20 15:40:00,75.58,75.74,75.41,75.73,230838.0,67.4055,67.5482,67.2539,67.5392,230838.0
2020-04-20 15:50:00,75.74,75.77,75.26,75.32,621519.0,67.5482,67.5749,67.1201,67.1736,621519.0
2020-04-21 09:30:00,73.4,73.96,73.0,73.06,653109.0,65.4612,65.9607,65.1045,65.158,653109.0
2020-04-21 09:40:00,73.06,73.57,72.95,73.18,373043.0,65.158,65.6129,65.0599,65.265,373043.0
2020-04-21 09:50:00,73.18,73.58,72.96,73.38,245826.0,65.265,65.6218,65.0688,65.4434,245826.0
2020-04-21 10:00:00,73.4,73.43,72.98,73.13,204723.0,65.4612,65.488,65.0867,65.2204,204723.0
2020-04-21 10:10:00,73.14,73.35,72.98,73.22,194071.0,65.2294,65.4167,65.0867,65.3007,194071.0
2020-04-21 10:20:00,73.22,73.27,72.93,73.21,221444.0,65.3007,65.3453,65.0421,65.2918,221444.0
2020-04-21 10:30:00,73.23,73.27,72.77,72.94,234659.0,65.3096,65.3453,64.8994,65.051,234659.0
2020-04-21 10:40:00,72.94,73.04,72.69,72.81,198929.0,65.051,65.1402,64.828,64.9351,198929.0
2020-04-21 10:50:00,72.8,72.85,72.38,72.45,284689.0,64.9261,64.9707,64.5516,64.614,284689.0
2020-04-21 11:00:00,72.45,72.54,72.23,72.34,200401.0,64.614,64.6943,64.4178,64.5159,200401.0
2020-04-21 11:10:00,72.31,72.33,71.86,72.24,290503.0,64.4891,64.507,64.0878,64.4267,290503.0
2020-04-21 11:20:00,72.23,72.44,72.01,72.13,207592.0,64.4178,64.6051,64.2216,64.3286,207592.0
2020-04-21 11:30:00,72.13,72.44,72.0,72.15,156037.0,64.3286,64.6051,64.2127,64.3464,156037.0
2020-04-21 11:40:00,72.15,72.18,71.86,72.1,267565.0,64.3464,64.3732,64.0878,64.3019,267565.0
2020-04-21 11:50:00,72.11,72.36,71.94,72.22,126773.0,64.3108,64.5337,64.1592,64.4089,126773.0
2020-04-21 12:00:00,72.24,72.26,72.0,72.15,123392.0,64.4267,64.4445,64.2127,64.3464,123392.0
2020-04-21 12:10:00,72.17,72.36,72.09,72.28,121728.0,64.3643,64.5337,64.2929,64.4624,121728.0
2020-04-21 12:20:00,72.29,72.31,72.04,72.07,149069.0,64.4713,64.4891,64.2483,64.2751,149069.0
2020-04-21 12:30:00,72.08,72.11,71.74,71.81,166853.0,64.284,64.3108,63.9808,64.0432,166853.0
2020-04-21 12:40:00,71.82,71.99,71.8,71.98,104597.0,64.0521,64.2037,64.0343,64.1948,104597.0
2020-04-21 12:50:00,71.99,72.28,71.96,72.26,172224.0,64.2037,64.4624,64.177,64.4445,172224.0
2020-04-21 13:00:00,72.25,72.52,72.2,72.45,192809.0,64.4356,64.6764,64.391,64.614,192809.0
2020-04-21 13:10:00,72.46,72.67,72.41,72.58,141545.0,64.6229,64.8102,64.5783,64.7299,141545.0
2020-04-21 13:20:00,72.58,72.91,72.55,72.86,153478.0,64.7299,65.0242,64.7032,64.9797,153478.0
2020-04-21 13:30:00,72.88,73.29,72.78,73.26,199755.0,64.9975,65.3631,64.9083,65.3364,199755.0
2020-04-21 13:40:00,73.26,73.26,72.81,72.85,112833.0,65.3364,65.3364,64.9351,64.9707,112833.0
2020-04-21 13:50:00,72.87,73.05,72.76,72.86,127589.0,64.9886,65.1491,64.8905,64.9797,127589.0
2020-04-21 14:00:00,72.86,73.1,72.76,73.03,115360.0,64.9797,65.1937,64.8905,65.1313,115360.0
2020-04-21 14:10:00,73.03,73.14,72.96,73.05,99998.0,65.1313,65.2294,65.0688,65.1491,99998.0
2020-04-21 14:20:00,73.05,73.39,72.91,73.13,145667.0,65.1491,65.4523,65.0242,65.2204,145667.0
2020-04-21 14:30:00,73.14,73.19,72.85,72.92,104849.0,65.2294,65.274,64.9707,65.0332,104849.0
2020-04-21 14:40:00,72.91,72.91,72.66,72.69,129659.0,65.0242,65.0242,64.8013,64.828,129659.0
2020-04-21 14:50:00,72.69,72.82,72.57,72.66,140679.0,64.828,64.944,64.721,64.8013,140679.0
2020-04-21 15:00:00,72.66,72.8,72.34,72.47,139830.0,64.8013,64.9261,64.5159,64.6318,139830.0
2020-04-21 15:10:00,72.44,72.78,72.31,72.76,203797.0,64.6051,64.9083,64.4891,64.8905,203797.0
2020-04-21 15:20:00,72.74,72.88,72.59,72.66,142706.0,64.8726,64.9975,64.7389,64.8013,142706.0
2020-04-21 15:30:00,72.66,73.13,72.55,72.98,188912.0,64.8013,65.2204,64.7032,65.0867,188912.0
2020-04-21 15:40:00,72.98,73.11,72.85,72.97,296711.0,65.0867,65.2026,64.9707,65.0778,296711.0
2020-04-21 15:50:00,72.97,73.04,72.55,72.75,589331.0,65.0778,65.1402,64.7032,64.8815,589331.0
2020-04-22 09:30:00,74.6,75.19,74.43,75.09,545561.0,66.5315,67.0576,66.3798,66.9685,545561.0
2020-04-22 09:40:00,75.09,75.34,74.94,75.11,323989.0,66.9685,67.1914,66.8347,66.9863,323989.0
2020-04-22 09:50:00,75.1,75.13,74.68,74.81,226784.0,66.9774,67.0041,66.6028,66.7187,226784.0
2020-04-22 10:00:00,74.85,75.02,74.58,74.7,173043.0,66.7544,66.906,66.5136,66.6206,173043.0
2020-04-22 10:10:00,74.7,75.19,74.7,75.14,211941.0,66.6206,67.0576,66.6206,67.0131,211941.0
2020-04-22 10:20:00,75.12,75.43,75.11,75.28,209059.0,66.9952,67.2717,66.9863,67.1379,209059.0
2020-04-22 10:30:00,75.28,75.72,75.22,75.63,162578.0,67.1379,67.5303,67.0844,67.4501,162578.0
2020-04-22 10:40:00,75.62,75.78,75.59,75.72,158712.0,67.4411,67.5838,67.4144,67.5303,158712.0
2020-04-22 10:50:00,75.72,75.78,75.43,75.53,185425.0,67.5303,67.5838,67.2717,67.3609,185425.0
2020-04-22 11:00:00,75.58,75.78,75.45,75.78,166174.0,67.4055,67.5838,67.2895,67.5838,166174.0
2020-04-22 11:10:00,75.77,76.15,75.67,76.07,185124.0,67.5749,67.9138,67.4857,67.8425,185124.0
2020-04-22 11:20:00,76.08,76.19,75.89,75.93,143763.0,67.8514,67.9495,67.6819,67.7176,143763.0
2020-04-22 11:30:00,75.93,76.31,75.87,76.3,179507.0,67.7176,68.0565,67.6641,68.0476,179507.0
2020-04-22 11:40:00,76.31,76.54,76.17,76.28,229479.0,68.0565,68.2616,67.9317,68.0298,229479.0
2020-04-22 11:50:00,76.27,76.34,76.08,76.26,178269.0,68.0208,68.0833,67.8514,68.0119,178269.0
2020-04-22 12:00:00,76.25,76.42,76.24,76.35,126254.0,68.003,68.1546,67.9941,68.0922,126254.0
2020-04-22 12:10:00,76.36,76.59,76.31,76.54,165519.0,68.1011,68.3062,68.0565,68.2616,165519.0
2020-04-22 12:20:00,76.55,76.68,76.41,76.53,173330.0,68.2706,68.3865,68.1457,68.2527,173330.0
2020-04-22 12:30:00,76.53,76.54,76.36,76.51,103731.0,68.2527,68.2616,68.1011,68.2349,103731.0
2020-04-22 12:40:00,76.52,76.62,76.48,76.53,130019.0,68.2438,68.333,68.2081,68.2527,130019.0
2020-04-22 12:50:00,76.53,76.6,76.41,76.43,297273.0,68.2527,68.3151,68.1457,68.1635,297273.0
2020-04-22 13:00:00,76.43,76.53,76.37,76.43,87602.0,68.1635,68.2527,68.11,68.1635,87602.0
2020-04-22 13:10:00,76.43,76.61,76.42,76.6,97812.0,68.1635,68.3241,68.1546,68.3151,97812.0
2020-04-22 13:20:00,76.59,76.74,76.55,76.67,137218.0,68.3062,68.44,68.2706,68.3776,137218.0
2020-04-22 13:30:00,76.67,76.72,76.52,76.55,107629.0,68.3776,68.4222,68.2438,68.2706,107629.0
2020-04-22 13:40:00,76.54,76.72,76.5,76.71,81317.0,68.2616,68.4222,68.226,68.4132,81317.0
2020-04-22 13:50:00,76.7,76.84,76.63,76.75,130933.0,68.4043,68.5292,68.3419,68.4489,130933.0
2020-04-22 14:00:00,76.74,76.89,76.72,76.79,159080.0,68.44,68.5738,68.4222,68.4846,159080.0
2020-04-22 14:10:00,76.79,76.82,76.72,76.81,151505.0,68.4846,68.5113,68.4222,68.5024,151505.0
2020-04-22 14:20:00,76.82,77.06,76.8,77.01,259102.0,68.5113,68.7254,68.4935,68.6808,259102.0
2020-04-22 14:30:00,77.03,77.27,77.03,77.26,190473.0,68.6986,68.9127,68.6986,68.9038,190473.0
2020-04-22 14:40:00,77.26,77.32,77.1,77.25,163053.0,68.9038,68.9573,68.7611,68.8948,163053.0
2020-04-22 14:50:00,77.26,77.3,77.08,77.1,204568.0,68.9038,68.9394,68.7432,68.7611,204568.0
2020-04-22 15:00:00,77.11,77.31,77.09,77.31,176918.0,68.77,68.9484,68.7521,68.9484,176918.0
2020-04-22 15:10:00,77.32,77.48,77.3,77.42,200687.0,68.9573,69.1,68.9394,69.0465,200687.0
2020-04-22 15:20:00,77.4,77.63,77.36,77.5,230286.0,69.0286,69.2337,68.9929,69.1178,230286.0
2020-04-22 15:30:00,77.5,77.76,77.46,77.75,280283.0,69.1178,69.3497,69.0821,69.3408,280283.0
2020-04-22 15:40:00,77.76,78.05,77.53,77.91,715912.0,69.3497,69.6083,69.1446,69.4835,715912.0
2020-04-22 15:50:00,77.92,78.06,77.39,77.44,978986.0,69.4924,69.6172,69.0197,69.0643,978986.0
2020-04-23 09:30:00,77.23,77.67,76.88,76.98,714768.0,68.877,69.2694,68.5649,68.654,714768.0
2020-04-23 09:40:00,76.96,77.02,76.26,76.5,300655.0,68.6362,68.6897,68.0119,68.226,300655.0
2020-04-23 09:50:00,76.48,76.48,75.88,76.05,299304.0,68.2081,68.2081,67.673,67.8246,299304.0
2020-04-23 10:00:00,76.06,76.07,75.57,75.97,316038.0,67.8335,67.8425,67.3965,67.7533,316038.0
2020-04-23 10:10:00,75.97,76.03,75.54,75.96,270032.0,67.7533,67.8068,67.3698,67.7444,270032.0
2020-04-23 10:20:00,75.96,76.02,75.67,75.9,379880.0,67.7444,67.7979,67.4857,67.6909,379880.0
2020-04-23 10:30:00,75.9,76.13,75.83,76.1,489508.0,67.6909,67.896,67.6284,67.8692,489508.0
2020-04-23 10:40:00,76.1,76.34,75.95,76.03,328905.0,67.8692,68.0833,67.7354,67.8068,328905.0
2020-04-23 10:50:00,76.04,76.09,75.55,75.58,306706.0,67.8157,67.8603,67.3787,67.4055,306706.0
2020-04-23 11:00:00,75.58,75.67,75.28,75.63,461097.0,67.4055,67.4857,67.1379,67.4501,461097.0
2020-04-23 11:10:00,75.62,76.07,75.6,75.93,260680.0,67.4411,67.8425,67.4233,67.7176,260680.0
2020-04-23 11:20:00,75.92,76.08,75.82,75.88,250744.0,67.7087,67.8514,67.6195,67.673,250744.0
2020-04-23 11:30:00,75.9,76.0,75.62,75.65,360821.0,67.6909,67.78,67.4411,67.4679,360821.0
2020-04-23 11:40:00,75.64,75.82,75.61,75.77,265605.0,67.459,67.6195,67.4322,67.5749,265605.0
2020-04-23 11:50:00,75.77,75.82,75.66,75.73,213702.0,67.5749,67.6195,67.4768,67.5392,213702.0
2020-04-23 12:00:00,75.73,75.8,75.63,75.76,224642.0,67.5392,67.6017,67.4501,67.566,224642.0
2020-04-23 12:10:00,75.76,75.82,75.63,75.75,204122.0,67.566,67.6195,67.4501,67.5571,204122.0
2020-04-23 12:20:00,75.76,76.08,75.66,75.94,675627.0,67.566,67.8514,67.4768,67.7265,675627.0
2020-04-23 12:30:00,75.94,75.99,75.8,75.95,246175.0,67.7265,67.7711,67.6017,67.7354,246175.0
2020-04-23 12:40:00,75.95,76.0,74.67,75.46,675381.0,67.7354,67.78,66.5939,67.2984,675381.0
2020-04-23 12:50:00,75.45,75.47,74.91,75.38,435177.0,67.2895,67.3074,66.8079,67.2271,435177.0
2020-04-23 13:00:00,75.38,75.6,75.35,75.5,183019.0,67.2271,67.4233,67.2003,67.3341,183019.0
2020-04-23 13:10:00,75.52,75.64,75.33,75.34,106329.0,67.352,67.459,67.1825,67.1914,106329.0
2020-04-23 13:20:00,75.34,75.38,74.99,75.18,182926.0,67.1914,67.2271,66.8793,67.0487,182926.0
2020-04-23 13:30:00,75.18,75.38,75.04,75.05,134535.0,67.0487,67.2271,66.9239,66.9328,134535.0
2020-04-23 13:40:00,75.03,75.17,74.69,74.72,243071.0,66.915,67.0398,66.6117,66.6385,243071.0
2020-04-23 13:50:00,74.74,74.82,74.51,74.67,230805.0,66.6563,66.7277,66.4512,66.5939,230805.0
2020-04-23 14:00:00,74.65,74.71,74.38,74.39,273055.0,66.5761,66.6296,66.3353,66.3442,273055.0
2020-04-23 14:10:00,74.39,74.85,74.26,74.74,287111.0,66.3442,66.7544,66.2282,66.6563,287111.0
2020-04-23 14:20:00,74.74,75.03,74.72,74.95,167005.0,66.6563,66.915,66.6385,66.8436,167005.0
2020-04-23 14:30:00,74.95,75.05,74.81,74.88,187364.0,66.8436,66.9328,66.7187,66.7812,187364.0
2020-04-23 14:40:00,74.89,75.12,74.89,74.95,209497.0,66.7901,66.9952,66.7901,66.8436,209497.0
2020-04-23 14:50:00,74.95,75.3,74.94,75.26,282537.0,66.8436,67.1557,66.8347,67.1201,282537.0
2020-04-23 15:00:00,75.25,75.29,75.04,75.06,199754.0,67.1112,67.1468,66.9239,66.9417,199754.0
2020-04-23 15:10:00,75.06,75.07,74.62,74.68,260438.0,66.9417,66.9506,66.5493,66.6028,260438.0
2020-04-23 15:20:00,74.69,74.95,74.62,74.92,226493.0,66.6117,66.8436,66.5493,66.8168,226493.0
2020-04-23 15:30:00,74.92,75.1,74.74,74.96,309525.0,66.8168,66.9774,66.6563,66.8525,309525.0
2020-04-23 15:40:00,74.96,75.25,74.93,75.25,322173.0,66.8525,67.1112,66.8258,67.1112,322173.0
2020-04-23 15:50:00,75.28,75.45,75.0,75.16,923893.0,67.1379,67.2895,66.8882,67.0309,923893.0
2020-04-24 09:30:00,75.49,75.75,74.63,75.03,559854.0,67.3252,67.5571,66.5582,66.915,559854.0
2020-04-24 09:40:00,75.02,75.07,74.3,74.33,230843.0,66.906,66.9506,66.2639,66.2907,230843.0
2020-04-24 09:50:00,74.3,74.75,74.26,74.28,247181.0,66.2639,66.6652,66.2282,66.2461,247181.0
2020-04-24 10:00:00,74.3,74.63,74.21,74.26,227627.0,66.2639,66.5582,66.1836,66.2282,227627.0
2020-04-24 10:10:00,74.28,74.86,74.28,74.81,170963.0,66.2461,66.7633,66.2461,66.7187,170963.0
2020-04-24 10:20:00,74.76,74.91,74.58,74.6,155126.0,66.6742,66.8079,66.5136,66.5315,155126.0
2020-04-24 10:30:00,74.59,74.88,74.52,74.84,137947.0,66.5225,66.7812,66.4601,66.7455,137947.0
2020-04-24 10:40:00,74.85,74.91,74.64,74.72,130708.0,66.7544,66.8079,66.5671,66.6385,130708.0
2020-04-24 10:50:00,74.75,74.91,74.58,74.7,124389.0,66.6652,66.8079,66.5136,66.6206,124389.0
2020-04-24 11:00:00,74.69,74.71,74.36,74.37,118392.0,66.6117,66.6296,66.3174,66.3263,118392.0
2020-04-24 11:10:00,74.36,74.7,74.26,74.69,119426.0,66.3174,66.6206,66.2282,66.6117,119426.0
2020-04-24 11:20:00,74.7,74.82,74.66,74.7,88915.0,66.6206,66.7277,66.585,66.6206,88915.0
2020-04-24 11:30:00,74.7,74.75,74.53,74.7,91038.0,66.6206,66.6652,66.469,66.6206,91038.0
2020-04-24 11:40:00,74.69,74.84,74.54,74.82,72529.0,66.6117,66.7455,66.4779,66.7277,72529.0
2020-04-24 11:50:00,74.83,74.83,74.65,74.77,94451.0,66.7366,66.7366,66.5761,66.6831,94451.0
2020-04-24 12:00:00,74.76,75.02,74.68,74.89,159521.0,66.6742,66.906,66.6028,66.7901,159521.0
2020-04-24 12:10:00,74.89,74.91,74.78,74.81,85731.0,66.7901,66.8079,66.692,66.7187,85731.0
2020-04-24 12:20:00,74.8,74.95,74.65,74.93,123172.0,66.7098,66.8436,66.5761,66.8258,123172.0
2020-04-24 12:30:00,74.93,74.97,74.76,74.97,126229.0,66.8258,66.8614,66.6742,66.8614,126229.0
2020-04-24 12:40:00,74.97,75.02,74.87,74.91,105596.0,66.8614,66.906,66.7723,66.8079,105596.0
2020-04-24 12:50:00,74.91,74.91,74.73,74.87,84789.0,66.8079,66.8079,66.6474,66.7723,84789.0
2020-04-24 13:00:00,74.88,74.88,74.76,74.83,99647.0,66.7812,66.7812,66.6742,66.7366,99647.0
2020-04-24 13:10:00,74.8,74.81,74.71,74.81,70121.0,66.7098,66.7187,66.6296,66.7187,70121.0
2020-04-24 13:20:00,74.82,74.98,74.71,74.98,80364.0,66.7277,66.8704,66.6296,66.8704,80364.0
2020-04-24 13:30:00,74.99,75.18,74.87,75.16,93606.0,66.8793,67.0487,66.7723,67.0309,93606.0
2020-04-24 13:40:00,75.17,75.22,75.09,75.11,173116.0,67.0398,67.0844,66.9685,66.9863,173116.0
2020-04-24 13:50:00,75.11,75.44,75.09,75.44,111205.0,66.9863,67.2806,66.9685,67.2806,111205.0
2020-04-24 14:00:00,75.42,75.56,75.34,75.53,152880.0,67.2628,67.3876,67.1914,67.3609,152880.0
2020-04-24 14:10:00,75.52,75.6,75.38,75.54,116672.0,67.352,67.4233,67.2271,67.3698,116672.0
2020-04-24 14:20:00,75.55,75.57,75.24,75.37,135520.0,67.3787,67.3965,67.1022,67.2182,135520.0
2020-04-24 14:30:00,75.36,75.51,75.23,75.51,140344.0,67.2093,67.343,67.0933,67.343,140344.0
2020-04-24 14:40:00,75.5,75.64,75.45,75.61,127370.0,67.3341,67.459,67.2895,67.4322,127370.0
2020-04-24 14:50:00,75.61,75.67,75.43,75.65,109930.0,67.4322,67.4857,67.2717,67.4679,109930.0
2020-04-24 15:00:00,75.66,75.86,75.54,75.84,226660.0,67.4768,67.6552,67.3698,67.6373,226660.0
2020-04-24 15:10:00,75.84,75.87,75.56,75.69,151039.0,67.6373,67.6641,67.3876,67.5036,151039.0
2020-04-24 15:20:00,75.68,75.72,75.6,75.67,138212.0,67.4946,67.5303,67.4233,67.4857,138212.0
2020-04-24 15:30:00,75.67,75.91,75.64,75.9,246846.0,67.4857,67.6998,67.459,67.6909,246846.0
2020-04-24 15:40:00,75.89,76.03,75.84,75.89,275580.0,67.6819,67.8068,67.6373,67.6819,275580.0
2020-04-24 15:50:00,75.91,75.92,75.42,75.59,588599.0,67.6998,67.7087,67.2628,67.4144,588599.0
2020-04-27 09:30:00,76.54,77.11,76.54,77.1,531750.0,68.2616,68.77,68.2616,68.7611,531750.0
2020-04-27 09:40:00,77.09,77.19,76.74,76.99,331526.0,68.7521,68.8413,68.44,68.663,331526.0
2020-04-27 09:50:00,76.98,77.07,76.85,76.98,261295.0,68.654,68.7343,68.5381,68.654,261295.0
2020-04-27 10:00:00,76.99,77.38,76.91,77.33,297286.0,68.663,69.0108,68.5916,68.9662,297286.0
2020-04-27 10:10:00,77.32,77.98,77.28,77.97,321881.0,68.9573,69.5459,68.9216,69.537,321881.0
2020-04-27 10:20:00,77.95,77.99,77.08,77.28,185264.0,69.5191,69.5548,68.7432,68.9216,185264.0
2020-04-27 10:30:00,77.3,77.33,77.1,77.3,123294.0,68.9394,68.9662,68.7611,68.9394,123294.0
2020-04-27 10:40:00,77.32,77.5,77.21,77.36,114703.0,68.9573,69.1178,68.8592,68.9929,114703.0
2020-04-27 10:50:00,77.37,77.6,77.3,77.6,210162.0,69.0019,69.207,68.9394,69.207,210162.0
2020-04-27 11:00:00,77.6,77.85,77.5,77.56,269503.0,69.207,69.4299,69.1178,69.1713,269503.0
2020-04-27 11:10:00,77.57,77.58,77.32,77.49,145116.0,69.1802,69.1891,68.9573,69.1089,145116.0
2020-04-27 11:20:00,77.49,77.7,77.49,77.68,118850.0,69.1089,69.2962,69.1089,69.2783,118850.0
2020-04-27 11:30:00,77.67,77.8,77.57,77.8,115045.0,69.2694,69.3854,69.1802,69.3854,115045.0
2020-04-27 11:40:00,77.82,77.88,77.66,77.71,122125.0,69.4032,69.4567,69.2605,69.3051,122125.0
2020-04-27 11:50:00,77.72,77.95,77.7,77.9,123462.0,69.314,69.5191,69.2962,69.4745,123462.0
2020-04-27 12:00:00,77.91,77.93,77.6,77.81,133798.0,69.4835,69.5013,69.207,69.3943,133798.0
2020-04-27 12:10:00,77.79,77.99,77.73,77.9,139604.0,69.3764,69.5548,69.3229,69.4745,139604.0
2020-04-27 12:20:00,77.88,77.93,77.72,77.81,89604.0,69.4567,69.5013,69.314,69.3943,89604.0
2020-04-27 12:30:00,77.8,77.98,77.8,77.81,73910.0,69.3854,69.5459,69.3854,69.3943,73910.0
2020-04-27 12:40:00,77.81,77.94,77.71,77.94,85546.0,69.3943,69.5102,69.3051,69.5102,85546.0
2020-04-27 12:50:00,77.93,78.0,77.87,77.95,93412.0,69.5013,69.5637,69.4478,69.5191,93412.0
2020-04-27 13:00:00,77.95,77.96,77.54,77.54,90736.0,69.5191,69.528,69.1535,69.1535,90736.0
2020-04-27 13:10:00,77.54,77.64,77.36,77.4,76942.0,69.1535,69.2427,68.9929,69.0286,76942.0
2020-04-27 13:20:00,77.4,77.55,77.32,77.41,105645.0,69.0286,69.1624,68.9573,69.0375,105645.0
2020-04-27 13:30:00,77.42,77.43,77.28,77.33,75664.0,69.0465,69.0554,68.9216,68.9662,75664.0
2020-04-27 13:40:00,77.32,77.38,77.17,77.28,87151.0,68.9573,69.0108,68.8235,68.9216,87151.0
2020-04-27 13:50:00,77.28,77.41,77.27,77.34,70975.0,68.9216,69.0375,68.9127,68.9751,70975.0
2020-04-27 14:00:00,77.36,77.55,77.36,77.44,93943.0,68.9929,69.1624,68.9929,69.0643,93943.0
2020-04-27 14:10:00,77.45,77.45,77.25,77.38,83777.0,69.0732,69.0732,68.8948,69.0108,83777.0
2020-04-27 14:20:00,77.37,77.45,77.3,77.31,86393.0,69.0019,69.0732,68.9394,68.9484,86393.0
2020-04-27 14:30:00,77.31,77.44,77.26,77.4,79744.0,68.9484,69.0643,68.9038,69.0286,79744.0
2020-04-27 14:40:00,77.4,77.64,77.4,77.61,65483.0,69.0286,69.2427,69.0286,69.2159,65483.0
2020-04-27 14:50:00,77.61,77.61,77.42,77.46,89704.0,69.2159,69.2159,69.0465,69.0821,89704.0
2020-04-27 15:00:00,77.46,77.64,77.43,77.57,95079.0,69.0821,69.2427,69.0554,69.1802,95079.0
2020-04-27 15:10:00,77.57,77.69,77.57,77.67,105544.0,69.1802,69.2873,69.1802,69.2694,105544.0
2020-04-27 15:20:00,77.65,77.8,77.62,77.67,116566.0,69.2516,69.3854,69.2248,69.2694,116566.0
2020-04-27 15:30:00,77.68,77.93,77.68,77.87,203426.0,69.2783,69.5013,69.2783,69.4478,203426.0
2020-04-27 15:40:00,77.88,78.04,77.83,77.95,325993.0,69.4567,69.5994,69.4121,69.5191,325993.0
2020-04-27 15:50:00,77.96,77.99,77.72,77.75,523873.0,69.528,69.5548,69.314,69.3408,523873.0
2020-04-28 09:30:00,78.67,79.42,78.57,78.84,583773.0,70.1613,70.8301,70.0721,70.3129,583773.0
2020-04-28 09:40:00,78.83,79.56,78.64,79.28,448508.0,70.304,70.955,70.1345,70.7053,448508.0
2020-04-28 09:50:00,79.26,79.5,78.46,78.46,426694.0,70.6874,70.9015,69.974,69.974,426694.0
2020-04-28 10:00:00,78.45,78.74,78.2,78.74,239127.0,69.9651,70.2237,69.7421,70.2237,239127.0
2020-04-28 10:10:00,78.74,78.93,78.62,78.66,199221.0,70.2237,70.3931,70.1167,70.1523,199221.0
2020-04-28 10:20:00,78.67,78.68,78.02,78.18,240413.0,70.1613,70.1702,69.5816,69.7243,240413.0
2020-04-28 10:30:00,78.18,78.39,78.07,78.26,153291.0,69.7243,69.9115,69.6262,69.7956,153291.0
2020-04-28 10:40:00,78.25,78.25,77.57,77.73,235931.0,69.7867,69.7867,69.1802,69.3229,235931.0
2020-04-28 10:50:00,77.72,77.72,76.96,77.09,210815.0,69.314,69.314,68.6362,68.7521,210815.0
2020-04-28 11:00:00,77.09,77.79,77.0,77.63,164581.0,68.7521,69.3764,68.6719,69.2337,164581.0
2020-04-28 11:10:00,77.64,77.79,77.51,77.78,158312.0,69.2427,69.3764,69.1267,69.3675,158312.0
2020-04-28 11:20:00,77.79,78.24,77.66,78.1,229119.0,69.3764,69.7778,69.2605,69.6529,229119.0
2020-04-28 11:30:00,78.09,78.37,78.07,78.27,131161.0,69.644,69.8937,69.6262,69.8045,131161.0
2020-04-28 11:40:00,78.27,78.39,78.13,78.3,142594.0,69.8045,69.9115,69.6797,69.8313,142594.0
2020-04-28 11:50:00,78.31,78.4,78.11,78.2,105117.0,69.8402,69.9205,69.6618,69.7421,105117.0
2020-04-28 12:00:00,78.2,78.49,78.01,78.46,239121.0,69.7421,70.0007,69.5726,69.974,239121.0
2020-04-28 12:10:00,78.49,78.56,77.93,78.1,199130.0,70.0007,70.0632,69.5013,69.6529,199130.0
2020-04-28 12:20:00,78.11,78.26,77.82,78.25,158159.0,69.6618,69.7956,69.4032,69.7867,158159.0
2020-04-28 12:30:00,78.25,78.49,78.1,78.42,101783.0,69.7867,70.0007,69.6529,69.9383,101783.0
2020-04-28 12:40:00,78.41,78.49,78.23,78.37,97999.0,69.9294,70.0007,69.7688,69.8937,97999.0
2020-04-28 12:50:00,78.35,78.66,78.28,78.64,124347.0,69.8759,70.1523,69.8134,70.1345,124347.0
2020-04-28 13:00:00,78.66,78.73,78.54,78.64,133165.0,70.1523,70.2148,70.0453,70.1345,133165.0
2020-04-28 13:10:00,78.64,78.7,78.53,78.62,111398.0,70.1345,70.188,70.0364,70.1167,111398.0
2020-04-28 13:20:00,78.62,78.79,78.58,78.72,108718.0,70.1167,70.2683,70.081,70.2059,108718.0
2020-04-28 13:30:00,78.73,78.85,78.6,78.63,117218.0,70.2148,70.3218,70.0988,70.1256,117218.0
2020-04-28 13:40:00,78.62,78.88,78.62,78.83,118861.0,70.1167,70.3485,70.1167,70.304,118861.0
2020-04-28 13:50:00,78.81,78.87,78.69,78.8,113087.0,70.2861,70.3396,70.1791,70.2772,113087.0
2020-04-28 14:00:00,78.8,79.0,78.8,78.94,218905.0,70.2772,70.4556,70.2772,70.4021,218905.0
2020-04-28 14:10:00,78.93,78.97,78.79,78.88,155466.0,70.3931,70.4288,70.2683,70.3485,155466.0
2020-04-28 14:20:00,78.88,79.16,78.88,79.16,170105.0,70.3485,70.5983,70.3485,70.5983,170105.0
2020-04-28 14:30:00,79.15,79.36,78.95,78.96,261862.0,70.5893,70.7766,70.411,70.4199,261862.0
2020-04-28 14:40:00,78.95,79.06,78.8,78.98,211035.0,70.411,70.5091,70.2772,70.4377,211035.0
2020-04-28 14:50:00,78.98,79.08,78.86,78.97,123707.0,70.4377,70.5269,70.3307,70.4288,123707.0
2020-04-28 15:00:00,78.96,79.34,78.92,79.2,336240.0,70.4199,70.7588,70.3842,70.6339,336240.0
2020-04-28 15:10:00,79.19,79.43,79.18,79.41,282745.0,70.625,70.8391,70.6161,70.8212,282745.0
2020-04-28 15:20:00,79.41,79.61,79.17,79.54,431249.0,70.8212,70.9996,70.6072,70.9372,431249.0
2020-04-28 15:30:00,79.54,79.54,79.04,79.09,380232.0,70.9372,70.9372,70.4912,70.5358,380232.0
2020-04-28 15:40:00,79.11,79.12,78.77,78.8,409690.0,70.5537,70.5626,70.2504,70.2772,409690.0
2020-04-28 15:50:00,78.79,78.99,78.65,78.69,1138365.0,70.2683,70.4466,70.1434,70.1791,1138365.0
2020-04-29 09:30:00,78.18,78.75,76.8,78.05,1540781.0,69.7243,70.2326,68.4935,69.6083,1540781.0
2020-04-29 09:40:00,78.14,78.39,77.51,78.11,1053586.0,69.6886,69.9115,69.1267,69.6618,1053586.0
2020-04-29 09:50:00,78.1,78.57,78.03,78.49,539961.0,69.6529,70.0721,69.5905,70.0007,539961.0
2020-04-29 10:00:00,78.48,78.48,77.38,77.39,760718.0,69.9918,69.9918,69.0108,69.0197,760718.0
2020-04-29 10:10:00,77.39,77.71,77.2,77.48,740961.0,69.0197,69.3051,68.8502,69.1,740961.0
2020-04-29 10:20:00,77.49,77.88,77.41,77.55,529672.0,69.1089,69.4567,69.0375,69.1624,529672.0
2020-04-29 10:30:00,77.52,77.79,77.47,77.69,425425.0,69.1356,69.3764,69.091,69.2873,425425.0
2020-04-29 10:40:00,77.7,78.41,77.7,78.25,864910.0,69.2962,69.9294,69.2962,69.7867,864910.0
2020-04-29 10:50:00,78.24,78.27,77.51,77.53,733303.0,69.7778,69.8045,69.1267,69.1446,733303.0
2020-04-29 11:00:00,77.55,77.89,77.45,77.68,400827.0,69.1624,69.4656,69.0732,69.2783,400827.0
2020-04-29 11:10:00,77.67,77.67,77.07,77.23,610226.0,69.2694,69.2694,68.7343,68.877,610226.0
2020-04-29 11:20:00,77.23,77.38,77.07,77.13,459951.0,68.877,69.0108,68.7343,68.7878,459951.0
2020-04-29 11:30:00,77.13,77.5,77.06,77.33,794706.0,68.7878,69.1178,68.7254,68.9662,794706.0
2020-04-29 11:40:00,77.35,77.45,77.04,77.2,386127.0,68.984,69.0732,68.7076,68.8502,386127.0
2020-04-29 11:50:00,77.2,77.21,76.73,76.77,645341.0,68.8502,68.8592,68.4311,68.4668,645341.0
2020-04-29 12:00:00,76.78,77.32,76.77,77.1,465799.0,68.4757,68.9573,68.4668,68.7611,465799.0
2020-04-29 12:10:00,77.09,77.11,76.95,77.05,411540.0,68.7521,68.77,68.6273,68.7165,411540.0
2020-04-29 12:20:00,77.05,77.7,77.02,77.7,364494.0,68.7165,69.2962,68.6897,69.2962,364494.0
2020-04-29 12:30:00,77.71,77.89,77.47,77.48,574900.0,69.3051,69.4656,69.091,69.1,574900.0
2020-04-29 12:40:00,77.49,77.56,77.31,77.5,317141.0,69.1089,69.1713,68.9484,69.1178,317141.0
2020-04-29 12:50:00,77.5,77.51,77.03,77.14,298319.0,69.1178,69.1267,68.6986,68.7967,298319.0
2020-04-29 13:00:00,77.14,77.36,77.11,77.22,314245.0,68.7967,68.9929,68.77,68.8681,314245.0
2020-04-29 13:10:00,77.23,77.24,77.02,77.09,398697.0,68.877,68.8859,68.6897,68.7521,398697.0
2020-04-29 13:20:00,77.09,77.19,77.01,77.05,332370.0,68.7521,68.8413,68.6808,68.7165,332370.0
2020-04-29 13:30:00,77.06,77.13,76.95,77.13,718178.0,68.7254,68.7878,68.6273,68.7878,718178.0
2020-04-29 13:40:00,77.13,77.15,77.0,77.02,229048.0,68.7878,68.8057,68.6719,68.6897,229048.0
2020-04-29 13:50:00,77.03,77.2,77.02,77.08,292569.0,68.6986,68.8502,68.6897,68.7432,292569.0
2020-04-29 14:00:00,77.09,77.2,76.83,76.97,461814.0,68.7521,68.8502,68.5203,68.6451,461814.0
2020-04-29 14:10:00,76.97,77.2,76.97,77.12,240598.0,68.6451,68.8502,68.6451,68.7789,240598.0
2020-04-29 14:20:00,77.13,77.35,77.13,77.25,232955.0,68.7878,68.984,68.7878,68.8948,232955.0
2020-04-29 14:30:00,77.24,77.36,77.0,77.05,231522.0,68.8859,68.9929,68.6719,68.7165,231522.0
2020-04-29 14:40:00,77.04,77.16,76.94,76.98,240236.0,68.7076,68.8146,68.6184,68.654,240236.0
2020-04-29 14:50:00,76.98,77.21,76.94,77.17,307986.0,68.654,68.8592,68.6184,68.8235,307986.0
2020-04-29 15:00:00,77.16,77.32,77.14,77.17,237589.0,68.8146,68.9573,68.7967,68.8235,237589.0
2020-04-29 15:10:00,77.17,77.19,76.99,77.05,260785.0,68.8235,68.8413,68.663,68.7165,260785.0
2020-04-29 15:20:00,77.05,77.27,77.04,77.14,318400.0,68.7165,68.9127,68.7076,68.7967,318400.0
2020-04-29 15:30:00,77.15,77.26,77.06,77.19,454576.0,68.8057,68.9038,68.7254,68.8413,454576.0
2020-04-29 15:40:00,77.18,77.32,77.08,77.11,498653.0,68.8324,68.9573,68.7432,68.77,498653.0
2020-04-29 15:50:00,77.11,77.12,76.72,76.9,1413414.0,68.77,68.7789,68.4222,68.5827,1413414.0
2020-04-30 09:30:00,76.86,77.11,76.01,76.47,733089.0,68.547,68.77,67.789,68.1992,733089.0
2020-04-30 09:40:00,76.45,77.45,76.4,77.24,408341.0,68.1814,69.0732,68.1368,68.8859,408341.0
2020-04-30 09:50:00,77.26,77.28,76.96,77.17,371294.0,68.9038,68.9216,68.6362,68.8235,371294.0
2020-04-30 10:00:00,77.17,77.28,76.58,76.83,347480.0,68.8235,68.9216,68.2973,68.5203,347480.0
2020-04-30 10:10:00,76.81,77.15,76.76,77.02,302819.0,68.5024,68.8057,68.4578,68.6897,302819.0
2020-04-30 10:20:00,77.04,77.38,76.88,77.34,339772.0,68.7076,69.0108,68.5649,68.9751,339772.0
2020-04-30 10:30:00,77.34,77.64,76.96,76.97,316763.0,68.9751,69.2427,68.6362,68.6451,316763.0
2020-04-30 10:40:00,76.97,76.98,76.44,76.73,260542.0,68.6451,68.654,68.1724,68.4311,260542.0
2020-04-30 10:50:00,76.7,76.72,76.47,76.57,167564.0,68.4043,68.4222,68.1992,68.2884,167564.0
2020-04-30 11:00:00,76.57,76.86,76.56,76.71,158166.0,68.2884,68.547,68.2795,68.4132,158166.0
2020-04-30 11:10:00,76.72,76.72,76.18,76.29,305831.0,68.4222,68.4222,67.9406,68.0387,305831.0
2020-04-30 11:20:00,76.28,76.4,76.18,76.2,153949.0,68.0298,68.1368,67.9406,67.9584,153949.0
2020-04-30 11:30:00,76.18,76.54,76.15,76.47,181673.0,67.9406,68.2616,67.9138,68.1992,181673.0
2020-04-30 11:40:00,76.5,76.5,76.22,76.25,153846.0,68.226,68.226,67.9762,68.003,153846.0
2020-04-30 11:50:00,76.25,76.33,76.0,76.01,188127.0,68.003,68.0743,67.78,67.789,188127.0
2020-04-30 12:00:00,76.02,76.05,75.71,75.97,333971.0,67.7979,67.8246,67.5214,67.7533,333971.0
2020-04-30 12:10:00,75.97,75.97,75.52,75.56,237382.0,67.7533,67.7533,67.352,67.3876,237382.0
2020-04-30 12:20:00,75.56,75.58,75.23,75.31,323366.0,67.3876,67.4055,67.0933,67.1647,323366.0
2020-04-30 12:30:00,75.31,75.76,75.19,75.75,459604.0,67.1647,67.566,67.0576,67.5571,459604.0
2020-04-30 12:40:00,75.76,75.87,75.57,75.83,222725.0,67.566,67.6641,67.3965,67.6284,222725.0
2020-04-30 12:50:00,75.82,76.04,75.7,75.97,247744.0,67.6195,67.8157,67.5125,67.7533,247744.0
2020-04-30 13:00:00,75.96,76.14,75.92,76.1,267368.0,67.7444,67.9049,67.7087,67.8692,267368.0
2020-04-30 13:10:00,76.08,76.43,76.05,76.4,120612.0,67.8514,68.1635,67.8246,68.1368,120612.0
2020-04-30 13:20:00,76.41,76.47,76.03,76.03,132806.0,68.1457,68.1992,67.8068,67.8068,132806.0
2020-04-30 13:30:00,76.03,76.06,75.7,75.79,199437.0,67.8068,67.8335,67.5125,67.5928,199437.0
2020-04-30 13:40:00,75.77,75.78,75.53,75.56,203502.0,67.5749,67.5838,67.3609,67.3876,203502.0
2020-04-30 13:50:00,75.56,75.76,75.54,75.6,158944.0,67.3876,67.566,67.3698,67.4233,158944.0
2020-04-30 14:00:00,75.6,75.8,75.46,75.51,194045.0,67.4233,67.6017,67.2984,67.343,194045.0
2020-04-30 14:10:00,75.5,75.68,75.43,75.45,153564.0,67.3341,67.4946,67.2717,67.2895,153564.0
2020-04-30 14:20:00,75.44,75.67,75.42,75.63,125993.0,67.2806,67.4857,67.2628,67.4501,125993.0
2020-04-30 14:30:00,75.65,75.83,75.45,75.51,141792.0,67.4679,67.6284,67.2895,67.343,141792.0
2020-04-30 14:40:00,75.51,75.76,75.37,75.74,146665.0,67.343,67.566,67.2182,67.5482,146665.0
2020-04-30 14:50:00,75.74,75.84,75.6,75.61,134694.0,67.5482,67.6373,67.4233,67.4322,134694.0
2020-04-30 15:00:00,75.61,75.83,75.54,75.77,134066.0,67.4322,67.6284,67.3698,67.5749,134066.0
2020-04-30 15:10:00,75.78,76.0,75.61,75.93,189823.0,67.5838,67.78,67.4322,67.7176,189823.0
2020-04-30 15:20:00,75.94,76.17,75.92,75.98,355469.0,67.7265,67.9317,67.7087,67.7622,355469.0
2020-04-30 15:30:00,75.98,76.02,75.65,75.69,374096.0,67.7622,67.7979,67.4679,67.5036,374096.0
2020-04-30 15:40:00,75.68,76.02,75.53,75.98,453862.0,67.4946,67.7979,67.3609,67.7622,453862.0
2020-04-30 15:50:00,75.99,76.96,75.99,76.74,1354069.0,67.7711,68.6362,67.7711,68.44,1354069.0
2020-05-01 09:30:00,74.86,75.88,74.8,75.16,514277.0,66.7633,67.673,66.7098,67.0309,514277.0
2020-05-01 09:40:00,75.2,75.24,74.77,74.92,402016.0,67.0666,67.1022,66.6831,66.8168,402016.0
2020-05-01 09:50:00,74.91,75.05,74.46,74.58,319659.0,66.8079,66.9328,66.4066,66.5136,319659.0
2020-05-01 10:00:00,74.58,74.98,74.5,74.78,224506.0,66.5136,66.8704,66.4423,66.692,224506.0
2020-05-01 10:10:00,74.77,74.79,74.44,74.45,187743.0,66.6831,66.7009,66.3888,66.3977,187743.0
2020-05-01 10:20:00,74.44,74.76,74.4,74.76,215002.0,66.3888,66.6742,66.3531,66.6742,215002.0
2020-05-01 10:30:00,74.77,74.97,74.62,74.82,198264.0,66.6831,66.8614,66.5493,66.7277,198264.0
2020-05-01 10:40:00,74.79,74.84,74.49,74.59,187218.0,66.7009,66.7455,66.4334,66.5225,187218.0
2020-05-01 10:50:00,74.59,74.71,74.38,74.41,240686.0,66.5225,66.6296,66.3353,66.362,240686.0
2020-05-01 11:00:00,74.41,74.5,74.23,74.29,226314.0,66.362,66.4423,66.2015,66.255,226314.0
2020-05-01 11:10:00,74.3,74.32,74.18,74.22,163245.0,66.2639,66.2817,66.1569,66.1926,163245.0
2020-05-01 11:20:00,74.24,74.31,74.08,74.09,146129.0,66.2104,66.2728,66.0677,66.0766,146129.0
2020-05-01 11:30:00,74.08,74.14,73.89,74.04,293316.0,66.0677,66.1212,65.8983,66.032,293316.0
2020-05-01 11:40:00,74.04,74.05,73.71,73.75,208117.0,66.032,66.0409,65.7377,65.7734,208117.0
2020-05-01 11:50:00,73.74,73.81,73.52,73.81,240379.0,65.7645,65.8269,65.5683,65.8269,240379.0
2020-05-01 12:00:00,73.77,73.92,73.66,73.67,198757.0,65.7912,65.925,65.6931,65.702,198757.0
2020-05-01 12:10:00,73.68,74.09,73.68,73.94,176466.0,65.711,66.0766,65.711,65.9428,176466.0
2020-05-01 12:20:00,73.96,74.01,73.64,73.74,206080.0,65.9607,66.0053,65.6753,65.7645,206080.0
2020-05-01 12:30:00,73.73,73.83,73.66,73.73,122519.0,65.7556,65.8447,65.6931,65.7556,122519.0
2020-05-01 12:40:00,73.73,73.76,73.51,73.56,211865.0,65.7556,65.7823,65.5594,65.6039,211865.0
2020-05-01 12:50:00,73.56,73.69,73.45,73.53,236100.0,65.6039,65.7199,65.5058,65.5772,236100.0
2020-05-01 13:00:00,73.53,73.66,73.49,73.53,130881.0,65.5772,65.6931,65.5415,65.5772,130881.0
2020-05-01 13:10:00,73.53,73.54,73.28,73.5,158400.0,65.5772,65.5861,65.3542,65.5504,158400.0
2020-05-01 13:20:00,73.5,73.58,73.32,73.47,158166.0,65.5504,65.6218,65.3899,65.5237,158166.0
2020-05-01 13:30:00,73.46,73.55,73.21,73.35,154455.0,65.5148,65.595,65.2918,65.4167,154455.0
2020-05-01 13:40:00,73.36,73.48,73.23,73.26,152601.0,65.4256,65.5326,65.3096,65.3364,152601.0
2020-05-01 13:50:00,73.26,73.37,73.24,73.32,159202.0,65.3364,65.4345,65.3186,65.3899,159202.0
2020-05-01 14:00:00,73.32,73.55,73.26,73.4,195301.0,65.3899,65.595,65.3364,65.4612,195301.0
2020-05-01 14:10:00,73.4,73.41,73.26,73.29,110293.0,65.4612,65.4702,65.3364,65.3631,110293.0
2020-05-01 14:20:00,73.31,73.67,73.31,73.6,208563.0,65.381,65.702,65.381,65.6396,208563.0
2020-05-01 14:30:00,73.6,73.83,73.55,73.8,126846.0,65.6396,65.8447,65.595,65.818,126846.0
2020-05-01 14:40:00,73.79,73.84,73.64,73.73,133652.0,65.8091,65.8537,65.6753,65.7556,133652.0
2020-05-01 14:50:00,73.72,73.79,73.67,73.72,111956.0,65.7466,65.8091,65.702,65.7466,111956.0
2020-05-01 15:00:00,73.72,73.86,73.68,73.79,138233.0,65.7466,65.8715,65.711,65.8091,138233.0
2020-05-01 15:10:00,73.8,74.06,73.75,74.02,157170.0,65.818,66.0499,65.7734,66.0142,157170.0
2020-05-01 15:20:00,74.02,74.04,73.83,73.9,136189.0,66.0142,66.032,65.8447,65.9072,136189.0
2020-05-01 15:30:00,73.89,73.91,73.67,73.85,221685.0,65.8983,65.9161,65.702,65.8626,221685.0
2020-05-01 15:40:00,73.86,73.93,73.56,73.75,298870.0,65.8715,65.9339,65.6039,65.7734,298870.0
2020-05-01 15:50:00,73.75,73.81,73.57,73.79,757940.0,65.7734,65.8269,65.6129,65.8091,757940.0
2020-05-04 09:30:00,72.68,72.68,71.41,71.78,752067.0,64.8191,64.8191,63.6865,64.0165,752067.0
2020-05-04 09:40:00,71.79,72.37,71.66,72.12,498689.0,64.0254,64.5426,63.9094,64.3197,498689.0
2020-05-04 09:50:00,72.12,72.37,71.6,71.7,355565.0,64.3197,64.5426,63.8559,63.9451,355565.0
2020-05-04 10:00:00,71.73,71.95,71.62,71.69,344413.0,63.9719,64.1681,63.8738,63.9362,344413.0
2020-05-04 10:10:00,71.69,72.17,71.6,71.97,622598.0,63.9362,64.3643,63.8559,64.1859,622598.0
2020-05-04 10:20:00,71.97,72.02,71.7,71.85,268435.0,64.1859,64.2305,63.9451,64.0789,268435.0
2020-05-04 10:30:00,71.82,71.82,71.55,71.77,238369.0,64.0521,64.0521,63.8113,64.0075,238369.0
2020-05-04 10:40:00,71.77,71.92,71.71,71.85,187589.0,64.0075,64.1413,63.954,64.0789,187589.0
2020-05-04 10:50:00,71.85,71.87,71.55,71.63,291219.0,64.0789,64.0967,63.8113,63.8827,291219.0
2020-05-04 11:00:00,71.62,71.91,71.44,71.91,335628.0,63.8738,64.1324,63.7132,64.1324,335628.0
2020-05-04 11:10:00,71.9,71.96,71.72,71.78,184573.0,64.1235,64.177,63.963,64.0165,184573.0
2020-05-04 11:20:00,71.78,71.8,71.45,71.45,270569.0,64.0165,64.0343,63.7222,63.7222,270569.0
2020-05-04 11:30:00,71.46,71.61,71.25,71.59,297424.0,63.7311,63.8648,63.5438,63.847,297424.0
2020-05-04 11:40:00,71.59,71.78,71.42,71.75,170501.0,63.847,64.0165,63.6954,63.9897,170501.0
2020-05-04 11:50:00,71.76,71.79,71.62,71.72,145921.0,63.9986,64.0254,63.8738,63.963,145921.0
2020-05-04 12:00:00,71.72,71.88,71.7,71.86,121519.0,63.963,64.1056,63.9451,64.0878,121519.0
2020-05-04 12:10:00,71.86,71.95,71.74,71.85,192707.0,64.0878,64.1681,63.9808,64.0789,192707.0
2020-05-04 12:20:00,71.85,71.94,71.82,71.92,285464.0,64.0789,64.1592,64.0521,64.1413,285464.0
2020-05-04 12:30:00,71.94,71.97,71.68,71.74,154093.0,64.1592,64.1859,63.9273,63.9808,154093.0
2020-05-04 12:40:00,71.75,71.82,71.63,71.76,146126.0,63.9897,64.0521,63.8827,63.9986,146126.0
2020-05-04 12:50:00,71.76,71.82,71.69,71.79,106320.0,63.9986,64.0521,63.9362,64.0254,106320.0
2020-05-04 13:00:00,71.8,71.89,71.66,71.68,154556.0,64.0343,64.1146,63.9094,63.9273,154556.0
2020-05-04 13:10:00,71.67,71.7,71.37,71.43,202693.0,63.9184,63.9451,63.6508,63.7043,202693.0
2020-05-04 13:20:00,71.42,71.58,71.37,71.48,157397.0,63.6954,63.8381,63.6508,63.7489,157397.0
2020-05-04 13:30:00,71.49,71.59,71.47,71.54,113461.0,63.7578,63.847,63.74,63.8024,113461.0
2020-05-04 13:40:00,71.55,71.67,71.52,71.56,102828.0,63.8113,63.9184,63.7846,63.8203,102828.0
2020-05-04 13:50:00,71.56,71.57,71.42,71.48,157150.0,63.8203,63.8292,63.6954,63.7489,157150.0
2020-05-04 14:00:00,71.47,71.6,71.41,71.59,137344.0,63.74,63.8559,63.6865,63.847,137344.0
2020-05-04 14:10:00,71.59,71.87,71.58,71.86,193636.0,63.847,64.0967,63.8381,64.0878,193636.0
2020-05-04 14:20:00,71.87,71.94,71.74,71.78,241206.0,64.0967,64.1592,63.9808,64.0165,241206.0
2020-05-04 14:30:00,71.77,71.88,71.66,71.67,113821.0,64.0075,64.1056,63.9094,63.9184,113821.0
2020-05-04 14:40:00,71.65,71.88,71.65,71.88,121048.0,63.9005,64.1056,63.9005,64.1056,121048.0
2020-05-04 14:50:00,71.88,72.03,71.85,71.97,173533.0,64.1056,64.2394,64.0789,64.1859,173533.0
2020-05-04 15:00:00,71.97,72.05,71.9,72.02,157297.0,64.1859,64.2573,64.1235,64.2305,157297.0
2020-05-04 15:10:00,72.02,72.15,71.91,71.97,291542.0,64.2305,64.3464,64.1324,64.1859,291542.0
2020-05-04 15:20:00,71.98,72.06,71.88,71.99,227258.0,64.1948,64.2662,64.1056,64.2037,227258.0
2020-05-04 15:30:00,72.0,72.13,71.9,71.93,264153.0,64.2127,64.3286,64.1235,64.1502,264153.0
2020-05-04 15:40:00,71.94,72.05,71.89,71.91,262453.0,64.1592,64.2573,64.1146,64.1324,262453.0
2020-05-04 15:50:00,71.9,71.93,71.74,71.85,869582.0,64.1235,64.1502,63.9808,64.0789,869582.0
2020-05-05 09:30:00,74.96,74.96,73.73,73.73,1083439.0,66.8525,66.8525,65.7556,65.7556,1083439.0
2020-05-05 09:40:00,73.75,74.47,73.71,74.47,718796.0,65.7734,66.4155,65.7377,66.4155,718796.0
2020-05-05 09:50:00,74.47,74.8,74.47,74.74,565159.0,66.4155,66.7098,66.4155,66.6563,565159.0
2020-05-05 10:00:00,74.74,75.08,74.68,75.06,493170.0,66.6563,66.9595,66.6028,66.9417,493170.0
2020-05-05 10:10:00,75.05,75.08,74.81,74.87,330254.0,66.9328,66.9595,66.7187,66.7723,330254.0
2020-05-05 10:20:00,74.87,75.0,74.44,74.47,309678.0,66.7723,66.8882,66.3888,66.4155,309678.0
2020-05-05 10:30:00,74.47,74.59,74.25,74.39,262309.0,66.4155,66.5225,66.2193,66.3442,262309.0
2020-05-05 10:40:00,74.4,74.43,73.96,74.04,244723.0,66.3531,66.3798,65.9607,66.032,244723.0
2020-05-05 10:50:00,74.06,74.25,73.91,74.17,194478.0,66.0499,66.2193,65.9161,66.148,194478.0
2020-05-05 11:00:00,74.17,74.35,73.97,74.0,169202.0,66.148,66.3085,65.9696,65.9964,169202.0
2020-05-05 11:10:00,74.0,74.1,73.77,73.8,202851.0,65.9964,66.0855,65.7912,65.818,202851.0
2020-05-05 11:20:00,73.82,74.02,73.69,73.97,251019.0,65.8358,66.0142,65.7199,65.9696,251019.0
2020-05-05 11:30:00,73.98,74.21,73.91,74.0,261771.0,65.9785,66.1836,65.9161,65.9964,261771.0
2020-05-05 11:40:00,74.0,74.26,74.0,74.17,163322.0,65.9964,66.2282,65.9964,66.148,163322.0
2020-05-05 11:50:00,74.17,74.2,73.99,74.07,150075.0,66.148,66.1747,65.9874,66.0588,150075.0
2020-05-05 12:00:00,74.06,74.27,73.93,74.03,254471.0,66.0499,66.2372,65.9339,66.0231,254471.0
2020-05-05 12:10:00,74.02,74.24,73.99,74.01,161598.0,66.0142,66.2104,65.9874,66.0053,161598.0
2020-05-05 12:20:00,74.01,74.11,73.8,73.93,151680.0,66.0053,66.0945,65.818,65.9339,151680.0
2020-05-05 12:30:00,73.93,74.03,73.79,73.97,128150.0,65.9339,66.0231,65.8091,65.9696,128150.0
2020-05-05 12:40:00,73.95,73.95,73.62,73.65,166702.0,65.9518,65.9518,65.6575,65.6842,166702.0
2020-05-05 12:50:00,73.66,73.69,73.44,73.45,208607.0,65.6931,65.7199,65.4969,65.5058,208607.0
2020-05-05 13:00:00,73.46,73.54,73.33,73.34,211594.0,65.5148,65.5861,65.3988,65.4077,211594.0
2020-05-05 13:10:00,73.34,73.64,73.33,73.55,159797.0,65.4077,65.6753,65.3988,65.595,159797.0
2020-05-05 13:20:00,73.54,73.6,73.43,73.56,153760.0,65.5861,65.6396,65.488,65.6039,153760.0
2020-05-05 13:30:00,73.56,73.64,73.47,73.51,193948.0,65.6039,65.6753,65.5237,65.5594,193948.0
2020-05-05 13:40:00,73.5,73.65,73.38,73.65,134092.0,65.5504,65.6842,65.4434,65.6842,134092.0
2020-05-05 13:50:00,73.66,73.85,73.53,73.78,175501.0,65.6931,65.8626,65.5772,65.8001,175501.0
2020-05-05 14:00:00,73.79,73.92,73.65,73.92,177600.0,65.8091,65.925,65.6842,65.925,177600.0
2020-05-05 14:10:00,73.9,74.02,73.87,73.91,104330.0,65.9072,66.0142,65.8804,65.9161,104330.0
2020-05-05 14:20:00,73.92,74.11,73.89,74.11,117582.0,65.925,66.0945,65.8983,66.0945,117582.0
2020-05-05 14:30:00,74.1,74.22,73.95,73.95,133797.0,66.0855,66.1926,65.9518,65.9518,133797.0
2020-05-05 14:40:00,73.94,74.05,73.88,74.03,119216.0,65.9428,66.0409,65.8893,66.0231,119216.0
2020-05-05 14:50:00,74.02,74.18,74.02,74.16,152651.0,66.0142,66.1569,66.0142,66.139,152651.0
2020-05-05 15:00:00,74.15,74.23,74.1,74.18,184759.0,66.1301,66.2015,66.0855,66.1569,184759.0
2020-05-05 15:10:00,74.18,74.25,73.75,73.78,199591.0,66.1569,66.2193,65.7734,65.8001,199591.0
2020-05-05 15:20:00,73.76,73.92,73.55,73.64,186581.0,65.7823,65.925,65.595,65.6753,186581.0
2020-05-05 15:30:00,73.61,73.72,73.18,73.23,372378.0,65.6485,65.7466,65.265,65.3096,372378.0
2020-05-05 15:40:00,73.22,73.47,73.2,73.31,273734.0,65.3007,65.5237,65.2829,65.381,273734.0
2020-05-05 15:50:00,73.32,73.45,72.89,72.91,886425.0,65.3899,65.5058,65.0064,65.0242,886425.0
2020-05-06 09:30:00,73.75,73.87,73.27,73.79,742419.0,65.7734,65.8804,65.3453,65.8091,742419.0
2020-05-06 09:40:00,73.8,73.98,73.6,73.87,456973.0,65.818,65.9785,65.6396,65.8804,456973.0
2020-05-06 09:50:00,73.87,74.32,73.55,73.75,502520.0,65.8804,66.2817,65.595,65.7734,502520.0
2020-05-06 10:00:00,73.76,73.96,73.43,73.55,553483.0,65.7823,65.9607,65.488,65.595,553483.0
2020-05-06 10:10:00,73.56,74.07,73.55,73.88,467584.0,65.6039,66.0588,65.595,65.8893,467584.0
2020-05-06 10:20:00,73.87,74.35,73.75,74.32,269556.0,65.8804,66.3085,65.7734,66.2817,269556.0
2020-05-06 10:30:00,74.32,74.6,74.27,74.52,278978.0,66.2817,66.5315,66.2372,66.4601,278978.0
2020-05-06 10:40:00,74.5,74.85,74.3,74.78,481855.0,66.4423,66.7544,66.2639,66.692,481855.0
2020-05-06 10:50:00,74.78,74.83,74.52,74.56,206010.0,66.692,66.7366,66.4601,66.4958,206010.0
2020-05-06 11:00:00,74.55,74.8,74.55,74.61,246836.0,66.4869,66.7098,66.4869,66.5404,246836.0
2020-05-06 11:10:00,74.61,74.64,74.23,74.27,168247.0,66.5404,66.5671,66.2015,66.2372,168247.0
2020-05-06 11:20:00,74.25,74.31,74.09,74.23,199777.0,66.2193,66.2728,66.0766,66.2015,199777.0
2020-05-06 11:30:00,74.23,74.38,73.99,74.12,202771.0,66.2015,66.3353,65.9874,66.1034,202771.0
2020-05-06 11:40:00,74.12,74.17,73.75,73.77,149711.0,66.1034,66.148,65.7734,65.7912,149711.0
2020-05-06 11:50:00,73.76,73.78,73.56,73.76,176974.0,65.7823,65.8001,65.6039,65.7823,176974.0
2020-05-06 12:00:00,73.74,73.95,73.73,73.74,165166.0,65.7645,65.9518,65.7556,65.7645,165166.0
2020-05-06 12:10:00,73.73,74.02,73.73,73.99,119609.0,65.7556,66.0142,65.7556,65.9874,119609.0
2020-05-06 12:20:00,73.97,74.1,73.9,74.04,136357.0,65.9696,66.0855,65.9072,66.032,136357.0
2020-05-06 12:30:00,74.04,74.33,74.02,74.21,205094.0,66.032,66.2907,66.0142,66.1836,205094.0
2020-05-06 12:40:00,74.21,74.24,74.01,74.19,127894.0,66.1836,66.2104,66.0053,66.1658,127894.0
2020-05-06 12:50:00,74.18,74.25,74.06,74.07,101877.0,66.1569,66.2193,66.0499,66.0588,101877.0
2020-05-06 13:00:00,74.08,74.15,74.0,74.11,98839.0,66.0677,66.1301,65.9964,66.0945,98839.0
2020-05-06 13:10:00,74.11,74.23,74.05,74.23,117857.0,66.0945,66.2015,66.0409,66.2015,117857.0
2020-05-06 13:20:00,74.22,74.29,73.97,74.21,168725.0,66.1926,66.255,65.9696,66.1836,168725.0
2020-05-06 13:30:00,74.22,74.26,74.04,74.12,89814.0,66.1926,66.2282,66.032,66.1034,89814.0
2020-05-06 13:40:00,74.12,74.19,73.94,74.08,133642.0,66.1034,66.1658,65.9428,66.0677,133642.0
2020-05-06 13:50:00,74.08,74.17,73.99,74.08,110036.0,66.0677,66.148,65.9874,66.0677,110036.0
2020-05-06 14:00:00,74.08,74.08,73.83,73.87,151414.0,66.0677,66.0677,65.8447,65.8804,151414.0
2020-05-06 14:10:00,73.86,73.88,73.71,73.72,150553.0,65.8715,65.8893,65.7377,65.7466,150553.0
2020-05-06 14:20:00,73.71,73.87,73.67,73.68,104769.0,65.7377,65.8804,65.702,65.711,104769.0
2020-05-06 14:30:00,73.68,73.84,73.54,73.78,173299.0,65.711,65.8537,65.5861,65.8001,173299.0
2020-05-06 14:40:00,73.77,73.89,73.69,73.71,172369.0,65.7912,65.8983,65.7199,65.7377,172369.0
2020-05-06 14:50:00,73.7,73.73,73.4,73.41,201589.0,65.7288,65.7556,65.4612,65.4702,201589.0
2020-05-06 15:00:00,73.4,73.41,73.06,73.34,247853.0,65.4612,65.4702,65.158,65.4077,247853.0
2020-05-06 15:10:00,73.33,73.49,73.27,73.48,163730.0,65.3988,65.5415,65.3453,65.5326,163730.0
2020-05-06 15:20:00,73.48,73.5,73.29,73.34,159650.0,65.5326,65.5504,65.3631,65.4077,159650.0
2020-05-06 15:30:00,73.34,73.34,73.0,73.09,287984.0,65.4077,65.4077,65.1045,65.1848,287984.0
2020-05-06 15:40:00,73.09,73.19,72.91,72.92,289718.0,65.1848,65.274,65.0242,65.0332,289718.0
2020-05-06 15:50:00,72.91,73.08,72.86,72.98,522831.0,65.0242,65.1759,64.9797,65.0867,522831.0
2020-05-07 09:30:00,73.76,73.98,73.37,73.9,439439.0,66.1372,66.3345,65.7875,66.2627,439439.0
2020-05-07 09:40:00,73.9,74.08,73.57,73.72,333473.0,66.2627,66.4241,65.9668,66.1013,333473.0
2020-05-07 09:50:00,73.71,74.25,73.68,74.2,316649.0,66.0924,66.5765,66.0655,66.5317,316649.0
2020-05-07 10:00:00,74.19,74.31,74.06,74.09,260096.0,66.5228,66.6303,66.4062,66.4331,260096.0
2020-05-07 10:10:00,74.1,74.16,73.81,74.09,283849.0,66.4421,66.4959,66.182,66.4331,283849.0
2020-05-07 10:20:00,74.09,74.26,74.03,74.23,199529.0,66.4331,66.5855,66.3793,66.5586,199529.0
2020-05-07 10:30:00,74.23,74.32,74.1,74.13,179420.0,66.5586,66.6393,66.4421,66.469,179420.0
2020-05-07 10:40:00,74.14,74.56,74.12,74.16,303154.0,66.4779,66.8545,66.46,66.4959,303154.0
2020-05-07 10:50:00,74.16,74.34,74.13,74.21,165948.0,66.4959,66.6572,66.469,66.5407,165948.0
2020-05-07 11:00:00,74.24,74.37,74.22,74.29,122698.0,66.5676,66.6841,66.5496,66.6124,122698.0
2020-05-07 11:10:00,74.29,74.43,74.22,74.3,114051.0,66.6124,66.7379,66.5496,66.6214,114051.0
2020-05-07 11:20:00,74.29,74.29,74.04,74.15,197227.0,66.6124,66.6124,66.3883,66.4869,197227.0
2020-05-07 11:30:00,74.16,74.47,74.16,74.29,158414.0,66.4959,66.7738,66.4959,66.6124,158414.0
2020-05-07 11:40:00,74.3,74.58,74.29,74.57,176978.0,66.6214,66.8724,66.6124,66.8635,176978.0
2020-05-07 11:50:00,74.57,74.66,74.44,74.63,181321.0,66.8635,66.9442,66.7469,66.9173,181321.0
2020-05-07 12:00:00,74.62,74.75,74.53,74.53,141710.0,66.9083,67.0249,66.8276,66.8276,141710.0
2020-05-07 12:10:00,74.53,74.67,74.48,74.66,131629.0,66.8276,66.9531,66.7828,66.9442,131629.0
2020-05-07 12:20:00,74.66,74.84,74.61,74.77,170986.0,66.9442,67.1056,66.8993,67.0428,170986.0
2020-05-07 12:30:00,74.77,74.93,74.74,74.89,239879.0,67.0428,67.1863,67.0159,67.1504,239879.0
2020-05-07 12:40:00,74.89,74.91,74.73,74.82,194403.0,67.1504,67.1683,67.0069,67.0876,194403.0
2020-05-07 12:50:00,74.83,75.1,74.81,75.09,247066.0,67.0966,67.3387,67.0787,67.3297,247066.0
2020-05-07 13:00:00,75.08,75.21,75.03,75.04,141496.0,67.3208,67.4373,67.2759,67.2849,141496.0
2020-05-07 13:10:00,75.05,75.21,75.02,75.2,131101.0,67.2939,67.4373,67.267,67.4284,131101.0
2020-05-07 13:20:00,75.21,75.33,75.11,75.31,195736.0,67.4373,67.5449,67.3477,67.527,195736.0
2020-05-07 13:30:00,75.31,75.44,75.22,75.25,282465.0,67.527,67.6436,67.4463,67.4732,282465.0
2020-05-07 13:40:00,75.25,75.45,75.24,75.43,149070.0,67.4732,67.6525,67.4642,67.6346,149070.0
2020-05-07 13:50:00,75.44,75.5,75.25,75.48,156669.0,67.6436,67.6974,67.4732,67.6794,156669.0
2020-05-07 14:00:00,75.48,75.49,75.27,75.33,155501.0,67.6794,67.6884,67.4911,67.5449,155501.0
2020-05-07 14:10:00,75.33,75.5,75.32,75.45,153933.0,67.5449,67.6974,67.536,67.6525,153933.0
2020-05-07 14:20:00,75.45,75.46,75.1,75.28,216535.0,67.6525,67.6615,67.3387,67.5001,216535.0
2020-05-07 14:30:00,75.28,75.38,75.16,75.27,150422.0,67.5001,67.5898,67.3925,67.4911,150422.0
2020-05-07 14:40:00,75.27,75.37,75.18,75.35,206441.0,67.4911,67.5808,67.4104,67.5629,206441.0
2020-05-07 14:50:00,75.36,75.4,75.24,75.33,167269.0,67.5718,67.6077,67.4642,67.5449,167269.0
2020-05-07 15:00:00,75.32,75.44,75.17,75.43,394210.0,67.536,67.6436,67.4015,67.6346,394210.0
2020-05-07 15:10:00,75.42,75.52,75.21,75.4,225234.0,67.6256,67.7153,67.4373,67.6077,225234.0
2020-05-07 15:20:00,75.4,75.56,75.36,75.52,189547.0,67.6077,67.7512,67.5718,67.7153,189547.0
2020-05-07 15:30:00,75.52,75.53,75.31,75.49,395736.0,67.7153,67.7243,67.527,67.6884,395736.0
2020-05-07 15:40:00,75.49,75.66,75.44,75.62,474818.0,67.6884,67.8408,67.6436,67.805,474818.0
2020-05-07 15:50:00,75.62,76.03,75.55,76.01,1337405.0,67.805,68.1726,67.7422,68.1547,1337405.0
2020-05-08 09:30:00,77.27,77.38,75.76,76.6,803850.0,69.2844,69.3831,67.9305,68.6837,803850.0
2020-05-08 09:40:00,76.59,76.76,76.34,76.69,315696.0,68.6747,68.8272,68.4506,68.7644,315696.0
2020-05-08 09:50:00,76.68,76.95,76.57,76.76,267376.0,68.7554,68.9975,68.6568,68.8272,267376.0
2020-05-08 10:00:00,76.78,76.96,76.46,76.48,224147.0,68.8451,69.0065,68.5582,68.5761,224147.0
2020-05-08 10:10:00,76.48,76.49,76.14,76.32,238152.0,68.5761,68.5851,68.2712,68.4326,238152.0
2020-05-08 10:20:00,76.34,76.59,76.26,76.42,201895.0,68.4506,68.6747,68.3788,68.5223,201895.0
2020-05-08 10:30:00,76.46,76.63,76.2,76.59,170552.0,68.5582,68.7106,68.325,68.6747,170552.0
2020-05-08 10:40:00,76.6,76.71,76.47,76.62,185682.0,68.6837,68.7823,68.5671,68.7016,185682.0
2020-05-08 10:50:00,76.62,76.64,76.36,76.44,177337.0,68.7016,68.7196,68.4685,68.5402,177337.0
2020-05-08 11:00:00,76.44,76.53,76.25,76.36,134460.0,68.5402,68.6209,68.3699,68.4685,134460.0
2020-05-08 11:10:00,76.35,76.59,76.33,76.56,130826.0,68.4595,68.6747,68.4416,68.6478,130826.0
2020-05-08 11:20:00,76.55,76.73,76.53,76.7,126871.0,68.6389,68.8003,68.6209,68.7734,126871.0
2020-05-08 11:30:00,76.69,76.82,76.6,76.76,148693.0,68.7644,68.8809,68.6837,68.8272,148693.0
2020-05-08 11:40:00,76.77,76.83,76.68,76.7,129563.0,68.8361,68.8899,68.7554,68.7734,129563.0
2020-05-08 11:50:00,76.7,76.82,76.68,76.78,72133.0,68.7734,68.8809,68.7554,68.8451,72133.0
2020-05-08 12:00:00,76.77,76.97,76.76,76.9,120050.0,68.8361,69.0154,68.8272,68.9527,120050.0
2020-05-08 12:10:00,76.89,77.02,76.8,76.84,199493.0,68.9437,69.0603,68.863,68.8989,199493.0
2020-05-08 12:20:00,76.84,76.99,76.81,76.9,91682.0,68.8989,69.0334,68.872,68.9527,91682.0
2020-05-08 12:30:00,76.91,77.0,76.9,76.99,117348.0,68.9616,69.0423,68.9527,69.0334,117348.0
2020-05-08 12:40:00,76.99,77.09,76.98,77.03,152434.0,69.0334,69.123,69.0244,69.0692,152434.0
2020-05-08 12:50:00,77.04,77.15,77.01,77.14,94093.0,69.0782,69.1768,69.0513,69.1679,94093.0
2020-05-08 13:00:00,77.15,77.25,77.09,77.21,144136.0,69.1768,69.2665,69.123,69.2306,144136.0
2020-05-08 13:10:00,77.22,77.3,77.19,77.26,143491.0,69.2396,69.3113,69.2127,69.2755,143491.0
2020-05-08 13:20:00,77.26,77.3,77.18,77.21,135804.0,69.2755,69.3113,69.2037,69.2306,135804.0
2020-05-08 13:30:00,77.2,77.35,77.19,77.22,183940.0,69.2217,69.3562,69.2127,69.2396,183940.0
2020-05-08 13:40:00,77.23,77.24,76.89,76.95,213329.0,69.2486,69.2575,68.9437,68.9975,213329.0
2020-05-08 13:50:00,76.95,77.03,76.75,76.77,145708.0,68.9975,69.0692,68.8182,68.8361,145708.0
2020-05-08 14:00:00,76.78,76.85,76.58,76.71,145154.0,68.8451,68.9078,68.6658,68.7823,145154.0
2020-05-08 14:10:00,76.7,76.8,76.66,76.69,107695.0,68.7734,68.863,68.7375,68.7644,107695.0
2020-05-08 14:20:00,76.69,76.84,76.67,76.83,118523.0,68.7644,68.8989,68.7465,68.8899,118523.0
2020-05-08 14:30:00,76.83,76.84,76.7,76.74,138712.0,68.8899,68.8989,68.7734,68.8092,138712.0
2020-05-08 14:40:00,76.75,76.89,76.73,76.86,119304.0,68.8182,68.9437,68.8003,68.9168,119304.0
2020-05-08 14:50:00,76.84,76.87,76.74,76.79,80836.0,68.8989,68.9258,68.8092,68.8541,80836.0
2020-05-08 15:00:00,76.8,77.04,76.78,76.97,153931.0,68.863,69.0782,68.8451,69.0154,153931.0
2020-05-08 15:10:00,76.96,77.07,76.92,76.99,147965.0,69.0065,69.1051,68.9706,69.0334,147965.0
2020-05-08 15:20:00,77.0,77.17,76.96,77.16,161805.0,69.0423,69.1948,69.0065,69.1858,161805.0
2020-05-08 15:30:00,77.16,77.32,77.14,77.27,283069.0,69.1858,69.3293,69.1679,69.2844,283069.0
2020-05-08 15:40:00,77.28,77.63,77.23,77.55,376917.0,69.2934,69.6072,69.2486,69.5355,376917.0
2020-05-08 15:50:00,77.54,77.93,77.47,77.92,1444620.0,69.5265,69.8762,69.4638,69.8673,1444620.0
2020-05-11 09:30:00,76.87,77.18,76.62,76.7,452997.0,68.9258,69.2037,68.7016,68.7734,452997.0
2020-05-11 09:40:00,76.71,76.9,76.48,76.66,324691.0,68.7823,68.9527,68.5761,68.7375,324691.0
2020-05-11 09:50:00,76.67,76.76,76.22,76.44,244533.0,68.7465,68.8272,68.343,68.5402,244533.0
2020-05-11 10:00:00,76.44,76.89,76.42,76.55,263635.0,68.5402,68.9437,68.5223,68.6389,263635.0
2020-05-11 10:10:00,76.56,76.58,76.16,76.21,163945.0,68.6478,68.6658,68.2892,68.334,163945.0
2020-05-11 10:20:00,76.21,76.55,76.17,76.48,147700.0,68.334,68.6389,68.2981,68.5761,147700.0
2020-05-11 10:30:00,76.47,76.54,76.23,76.34,155642.0,68.5671,68.6299,68.3519,68.4506,155642.0
2020-05-11 10:40:00,76.33,76.51,76.29,76.32,122299.0,68.4416,68.603,68.4057,68.4326,122299.0
2020-05-11 10:50:00,76.31,76.36,76.02,76.03,166595.0,68.4237,68.4685,68.1636,68.1726,166595.0
2020-05-11 11:00:00,76.04,76.1,75.84,75.9,246511.0,68.1816,68.2354,68.0022,68.056,246511.0
2020-05-11 11:10:00,75.91,76.08,75.79,76.02,163701.0,68.065,68.2174,67.9574,68.1636,163701.0
2020-05-11 11:20:00,76.02,76.23,76.01,76.22,118901.0,68.1636,68.3519,68.1547,68.343,118901.0
2020-05-11 11:30:00,76.23,76.39,76.19,76.29,86262.0,68.3519,68.4954,68.3161,68.4057,86262.0
2020-05-11 11:40:00,76.29,76.31,76.11,76.25,112470.0,68.4057,68.4237,68.2443,68.3699,112470.0
2020-05-11 11:50:00,76.24,76.33,76.18,76.31,123865.0,68.3609,68.4416,68.3071,68.4237,123865.0
2020-05-11 12:00:00,76.31,76.38,76.19,76.21,82229.0,68.4237,68.4864,68.3161,68.334,82229.0
2020-05-11 12:10:00,76.21,76.46,76.18,76.44,73085.0,68.334,68.5582,68.3071,68.5402,73085.0
2020-05-11 12:20:00,76.45,76.65,76.44,76.63,97174.0,68.5492,68.7285,68.5402,68.7106,97174.0
2020-05-11 12:30:00,76.63,76.77,76.61,76.69,100044.0,68.7106,68.8361,68.6927,68.7644,100044.0
2020-05-11 12:40:00,76.7,76.79,76.46,76.46,105590.0,68.7734,68.8541,68.5582,68.5582,105590.0
2020-05-11 12:50:00,76.48,76.63,76.48,76.6,96286.0,68.5761,68.7106,68.5761,68.6837,96286.0
2020-05-11 13:00:00,76.59,76.74,76.52,76.74,88459.0,68.6747,68.8092,68.612,68.8092,88459.0
2020-05-11 13:10:00,76.73,76.79,76.65,76.73,98834.0,68.8003,68.8541,68.7285,68.8003,98834.0
2020-05-11 13:20:00,76.73,76.83,76.66,76.82,124396.0,68.8003,68.8899,68.7375,68.8809,124396.0
2020-05-11 13:30:00,76.82,76.97,76.82,76.92,113693.0,68.8809,69.0154,68.8809,68.9706,113693.0
2020-05-11 13:40:00,76.91,76.94,76.7,76.73,80333.0,68.9616,68.9885,68.7734,68.8003,80333.0
2020-05-11 13:50:00,76.74,76.8,76.69,76.71,117106.0,68.8092,68.863,68.7644,68.7823,117106.0
2020-05-11 14:00:00,76.7,76.71,76.47,76.51,90268.0,68.7734,68.7823,68.5671,68.603,90268.0
2020-05-11 14:10:00,76.5,76.52,76.3,76.35,137509.0,68.594,68.612,68.4147,68.4595,137509.0
2020-05-11 14:20:00,76.35,76.45,76.26,76.28,127596.0,68.4595,68.5492,68.3788,68.3968,127596.0
2020-05-11 14:30:00,76.28,76.4,76.26,76.35,102787.0,68.3968,68.5044,68.3788,68.4595,102787.0
2020-05-11 14:40:00,76.35,76.36,76.19,76.2,84064.0,68.4595,68.4685,68.3161,68.325,84064.0
2020-05-11 14:50:00,76.21,76.23,75.93,75.96,219946.0,68.334,68.3519,68.0829,68.1098,219946.0
2020-05-11 15:00:00,75.97,76.23,75.94,76.19,249415.0,68.1188,68.3519,68.0919,68.3161,249415.0
2020-05-11 15:10:00,76.19,76.38,76.19,76.3,126326.0,68.3161,68.4864,68.3161,68.4147,126326.0
2020-05-11 15:20:00,76.29,76.38,76.18,76.2,105044.0,68.4057,68.4864,68.3071,68.325,105044.0
2020-05-11 15:30:00,76.18,76.25,76.04,76.06,129854.0,68.3071,68.3699,68.1816,68.1995,129854.0
2020-05-11 15:40:00,76.07,76.16,76.0,76.09,158517.0,68.2085,68.2892,68.1457,68.2264,158517.0
2020-05-11 15:50:00,76.08,76.22,75.88,75.88,500826.0,68.2174,68.343,68.0381,68.0381,500826.0
2020-05-12 09:30:00,76.0,76.26,75.71,75.76,445608.0,68.1457,68.3788,67.8857,67.9305,445608.0
2020-05-12 09:40:00,75.79,75.88,75.52,75.58,248979.0,67.9574,68.0381,67.7153,67.7691,248979.0
2020-05-12 09:50:00,75.6,75.86,75.41,75.84,203786.0,67.787,68.0202,67.6167,68.0022,203786.0
2020-05-12 10:00:00,75.84,75.91,75.5,75.59,171837.0,68.0022,68.065,67.6974,67.7781,171837.0
2020-05-12 10:10:00,75.59,76.27,75.5,76.23,292469.0,67.7781,68.3878,67.6974,68.3519,292469.0
2020-05-12 10:20:00,76.23,76.26,75.95,76.07,201855.0,68.3519,68.3788,68.1009,68.2085,201855.0
2020-05-12 10:30:00,76.08,76.35,76.04,76.34,308688.0,68.2174,68.4595,68.1816,68.4506,308688.0
2020-05-12 10:40:00,76.35,76.42,76.01,76.02,208275.0,68.4595,68.5223,68.1547,68.1636,208275.0
2020-05-12 10:50:00,76.01,76.42,76.0,76.31,157399.0,68.1547,68.5223,68.1457,68.4237,157399.0
2020-05-12 11:00:00,76.31,76.59,76.27,76.53,169557.0,68.4237,68.6747,68.3878,68.6209,169557.0
2020-05-12 11:10:00,76.53,76.61,76.42,76.52,119485.0,68.6209,68.6927,68.5223,68.612,119485.0
2020-05-12 11:20:00,76.52,76.7,76.48,76.64,88240.0,68.612,68.7734,68.5761,68.7196,88240.0
2020-05-12 11:30:00,76.64,76.73,76.53,76.58,89974.0,68.7196,68.8003,68.6209,68.6658,89974.0
2020-05-12 11:40:00,76.6,76.64,76.24,76.31,131654.0,68.6837,68.7196,68.3609,68.4237,131654.0
2020-05-12 11:50:00,76.31,76.44,76.28,76.39,111885.0,68.4237,68.5402,68.3968,68.4954,111885.0
2020-05-12 12:00:00,76.39,76.49,76.35,76.39,68902.0,68.4954,68.5851,68.4595,68.4954,68902.0
2020-05-12 12:10:00,76.38,76.4,76.25,76.38,77025.0,68.4864,68.5044,68.3699,68.4864,77025.0
2020-05-12 12:20:00,76.38,76.45,76.28,76.42,94193.0,68.4864,68.5492,68.3968,68.5223,94193.0
2020-05-12 12:30:00,76.42,76.48,76.32,76.45,64177.0,68.5223,68.5761,68.4326,68.5492,64177.0
2020-05-12 12:40:00,76.43,76.58,76.4,76.45,122264.0,68.5313,68.6658,68.5044,68.5492,122264.0
2020-05-12 12:50:00,76.45,76.52,76.41,76.48,59950.0,68.5492,68.612,68.5133,68.5761,59950.0
2020-05-12 13:00:00,76.47,76.47,76.17,76.17,160712.0,68.5671,68.5671,68.2981,68.2981,160712.0
2020-05-12 13:10:00,76.18,76.2,75.88,75.92,151774.0,68.3071,68.325,68.0381,68.074,151774.0
2020-05-12 13:20:00,75.92,76.0,75.7,75.82,91880.0,68.074,68.1457,67.8767,67.9843,91880.0
2020-05-12 13:30:00,75.83,76.04,75.81,75.97,116338.0,67.9933,68.1816,67.9753,68.1188,116338.0
2020-05-12 13:40:00,75.96,76.03,75.88,75.88,78880.0,68.1098,68.1726,68.0381,68.0381,78880.0
2020-05-12 13:50:00,75.88,76.06,75.83,76.05,99145.0,68.0381,68.1995,67.9933,68.1905,99145.0
2020-05-12 14:00:00,76.05,76.11,75.96,76.02,114635.0,68.1905,68.2443,68.1098,68.1636,114635.0
2020-05-12 14:10:00,76.02,76.02,75.73,75.79,108131.0,68.1636,68.1636,67.9036,67.9574,108131.0
2020-05-12 14:20:00,75.8,76.0,75.8,75.95,85977.0,67.9664,68.1457,67.9664,68.1009,85977.0
2020-05-12 14:30:00,75.94,76.09,75.83,76.01,104662.0,68.0919,68.2264,67.9933,68.1547,104662.0
2020-05-12 14:40:00,76.02,76.02,75.76,75.87,86327.0,68.1636,68.1636,67.9305,68.0291,86327.0
2020-05-12 14:50:00,75.88,76.0,75.82,75.95,80974.0,68.0381,68.1457,67.9843,68.1009,80974.0
2020-05-12 15:00:00,75.95,76.0,75.81,75.82,90578.0,68.1009,68.1457,67.9753,67.9843,90578.0
2020-05-12 15:10:00,75.8,75.81,75.48,75.48,119824.0,67.9664,67.9753,67.6794,67.6794,119824.0
2020-05-12 15:20:00,75.48,75.51,75.23,75.26,178035.0,67.6794,67.7063,67.4553,67.4822,178035.0
2020-05-12 15:30:00,75.25,75.4,74.98,75.05,255213.0,67.4732,67.6077,67.2311,67.2939,255213.0
2020-05-12 15:40:00,75.05,75.06,74.71,74.73,251970.0,67.2939,67.3028,66.989,67.0069,251970.0
2020-05-12 15:50:00,74.72,74.72,74.34,74.34,853107.0,66.998,66.998,66.6572,66.6572,853107.0
2020-05-13 09:30:00,74.46,75.33,74.18,74.75,662558.0,66.7648,67.5449,66.5138,67.0249,662558.0
2020-05-13 09:40:00,74.73,75.16,74.52,75.16,297887.0,67.0069,67.3925,66.8186,67.3925,297887.0
2020-05-13 09:50:00,75.16,75.17,74.73,74.79,266324.0,67.3925,67.4015,67.0069,67.0607,266324.0
2020-05-13 10:00:00,74.8,75.16,74.77,74.98,238892.0,67.0697,67.3925,67.0428,67.2311,238892.0
2020-05-13 10:10:00,75.0,75.3,74.9,75.28,277042.0,67.249,67.518,67.1594,67.5001,277042.0
2020-05-13 10:20:00,75.26,75.65,75.01,75.45,381652.0,67.4822,67.8319,67.258,67.6525,381652.0
2020-05-13 10:30:00,75.46,75.75,75.4,75.58,216275.0,67.6615,67.9215,67.6077,67.7691,216275.0
2020-05-13 10:40:00,75.56,75.68,74.97,75.27,316785.0,67.7512,67.8588,67.2221,67.4911,316785.0
2020-05-13 10:50:00,75.27,75.38,74.75,74.76,252684.0,67.4911,67.5898,67.0249,67.0338,252684.0
2020-05-13 11:00:00,74.77,74.78,74.45,74.66,347651.0,67.0428,67.0518,66.7559,66.9442,347651.0
2020-05-13 11:10:00,74.66,74.78,74.38,74.44,150930.0,66.9442,67.0518,66.6931,66.7469,150930.0
2020-05-13 11:20:00,74.43,74.46,74.18,74.41,362717.0,66.7379,66.7648,66.5138,66.72,362717.0
2020-05-13 11:30:00,74.41,74.6,73.92,74.02,326842.0,66.72,66.8904,66.2807,66.3703,326842.0
2020-05-13 11:40:00,74.05,74.09,73.57,73.63,319939.0,66.3972,66.4331,65.9668,66.0206,319939.0
2020-05-13 11:50:00,73.62,73.75,73.39,73.71,233979.0,66.0117,66.1282,65.8054,66.0924,233979.0
2020-05-13 12:00:00,73.73,73.88,73.49,73.49,202446.0,66.1103,66.2448,65.8951,65.8951,202446.0
2020-05-13 12:10:00,73.49,73.55,73.16,73.18,228655.0,65.8951,65.9489,65.5992,65.6171,228655.0
2020-05-13 12:20:00,73.17,73.55,73.16,73.55,232164.0,65.6082,65.9489,65.5992,65.9489,232164.0
2020-05-13 12:30:00,73.55,73.79,73.46,73.77,159476.0,65.9489,66.1641,65.8682,66.1462,159476.0
2020-05-13 12:40:00,73.75,73.75,73.55,73.68,136194.0,66.1282,66.1282,65.9489,66.0655,136194.0
2020-05-13 12:50:00,73.69,73.96,73.69,73.91,202725.0,66.0744,66.3165,66.0744,66.2717,202725.0
2020-05-13 13:00:00,73.92,73.95,73.29,73.43,148743.0,66.2807,66.3076,65.7158,65.8413,148743.0
2020-05-13 13:10:00,73.44,73.91,73.44,73.84,136091.0,65.8503,66.2717,65.8503,66.2089,136091.0
2020-05-13 13:20:00,73.79,73.86,73.48,73.57,143645.0,66.1641,66.2269,65.8861,65.9668,143645.0
2020-05-13 13:30:00,73.57,73.57,73.28,73.36,143208.0,65.9668,65.9668,65.7068,65.7785,143208.0
2020-05-13 13:40:00,73.39,73.49,73.27,73.4,132821.0,65.8054,65.8951,65.6978,65.8144,132821.0
2020-05-13 13:50:00,73.4,73.42,73.23,73.27,94975.0,65.8144,65.8323,65.662,65.6978,94975.0
2020-05-13 14:00:00,73.26,73.33,73.12,73.29,144780.0,65.6889,65.7516,65.5633,65.7158,144780.0
2020-05-13 14:10:00,73.27,73.87,73.26,73.77,152153.0,65.6978,66.2358,65.6889,66.1462,152153.0
2020-05-13 14:20:00,73.77,73.93,73.63,73.64,200090.0,66.1462,66.2896,66.0206,66.0296,200090.0
2020-05-13 14:30:00,73.62,73.66,73.4,73.4,200670.0,66.0117,66.0475,65.8144,65.8144,200670.0
2020-05-13 14:40:00,73.41,73.44,73.18,73.32,217371.0,65.8234,65.8503,65.6171,65.7427,217371.0
2020-05-13 14:50:00,73.32,73.37,73.18,73.23,159325.0,65.7427,65.7875,65.6171,65.662,159325.0
2020-05-13 15:00:00,73.24,73.7,73.24,73.46,221009.0,65.6709,66.0834,65.6709,65.8682,221009.0
2020-05-13 15:10:00,73.5,73.56,73.18,73.26,151385.0,65.9041,65.9579,65.6171,65.6889,151385.0
2020-05-13 15:20:00,73.25,73.29,72.92,73.11,278610.0,65.6799,65.7158,65.384,65.5544,278610.0
2020-05-13 15:30:00,73.1,73.27,72.98,73.12,293989.0,65.5454,65.6978,65.4378,65.5633,293989.0
2020-05-13 15:40:00,73.12,73.41,73.03,73.3,240680.0,65.5633,65.8234,65.4826,65.7247,240680.0
2020-05-13 15:50:00,73.31,73.78,73.29,73.62,519804.0,65.7337,66.1551,65.7158,66.0117,519804.0
2020-05-14 09:30:00,72.32,72.96,72.08,72.31,529078.0,64.846,65.4199,64.6308,64.837,529078.0
2020-05-14 09:40:00,72.3,72.33,71.18,71.24,499754.0,64.8281,64.855,63.8238,63.8776,499754.0
2020-05-14 09:50:00,71.23,71.24,70.77,70.86,543393.0,63.8687,63.8776,63.4562,63.5369,543393.0
2020-05-14 10:00:00,70.87,71.35,70.65,71.3,513151.0,63.5459,63.9763,63.3486,63.9314,513151.0
2020-05-14 10:10:00,71.29,71.51,71.04,71.2,221232.0,63.9225,64.1197,63.6983,63.8418,221232.0
2020-05-14 10:20:00,71.19,71.39,70.97,70.98,205728.0,63.8328,64.0121,63.6355,63.6445,205728.0
2020-05-14 10:30:00,70.97,71.7,70.97,71.68,268246.0,63.6355,64.2901,63.6355,64.2721,268246.0
2020-05-14 10:40:00,71.7,72.1,71.53,72.1,268448.0,64.2901,64.6487,64.1377,64.6487,268448.0
2020-05-14 10:50:00,72.1,72.57,71.92,72.21,393257.0,64.6487,65.0702,64.4873,64.7474,393257.0
2020-05-14 11:00:00,72.18,72.59,72.16,72.38,245714.0,64.7205,65.0881,64.7025,64.8998,245714.0
2020-05-14 11:10:00,72.4,72.71,72.25,72.43,272285.0,64.9177,65.1957,64.7832,64.9446,272285.0
2020-05-14 11:20:00,72.45,72.55,71.73,71.84,240078.0,64.9626,65.0522,64.317,64.4156,240078.0
2020-05-14 11:30:00,71.84,72.21,71.77,71.81,186860.0,64.4156,64.7474,64.3528,64.3887,186860.0
2020-05-14 11:40:00,71.8,72.08,71.67,71.97,206599.0,64.3797,64.6308,64.2632,64.5322,206599.0
2020-05-14 11:50:00,71.96,72.31,71.91,71.99,151949.0,64.5232,64.837,64.4784,64.5501,151949.0
2020-05-14 12:00:00,72.01,72.23,71.95,72.21,173257.0,64.568,64.7653,64.5142,64.7474,173257.0
2020-05-14 12:10:00,72.21,72.55,72.17,72.46,170378.0,64.7474,65.0522,64.7115,64.9715,170378.0
2020-05-14 12:20:00,72.46,72.92,72.46,72.68,241767.0,64.9715,65.384,64.9715,65.1688,241767.0
2020-05-14 12:30:00,72.68,73.02,72.68,72.89,149783.0,65.1688,65.4737,65.1688,65.3571,149783.0
2020-05-14 12:40:00,72.88,72.89,72.61,72.7,126643.0,65.3481,65.3571,65.106,65.1867,126643.0
2020-05-14 12:50:00,72.71,73.22,72.68,73.2,155068.0,65.1957,65.653,65.1688,65.6351,155068.0
2020-05-14 13:00:00,73.19,73.26,73.0,73.16,179645.0,65.6261,65.6889,65.4557,65.5992,179645.0
2020-05-14 13:10:00,73.16,73.23,73.01,73.08,169103.0,65.5992,65.662,65.4647,65.5275,169103.0
2020-05-14 13:20:00,73.08,73.29,72.99,73.29,176161.0,65.5275,65.7158,65.4468,65.7158,176161.0
2020-05-14 13:30:00,73.28,73.39,72.98,73.07,114715.0,65.7068,65.8054,65.4378,65.5185,114715.0
2020-05-14 13:40:00,73.08,73.15,72.92,73.08,114465.0,65.5275,65.5902,65.384,65.5275,114465.0
2020-05-14 13:50:00,73.08,73.17,72.88,72.89,117923.0,65.5275,65.6082,65.3481,65.3571,117923.0
2020-05-14 14:00:00,72.89,72.9,72.68,72.81,99073.0,65.3571,65.3661,65.1688,65.2854,99073.0
2020-05-14 14:10:00,72.81,72.96,72.8,72.89,100552.0,65.2854,65.4199,65.2764,65.3571,100552.0
2020-05-14 14:20:00,72.86,73.06,72.85,73.03,121404.0,65.3302,65.5095,65.3212,65.4826,121404.0
2020-05-14 14:30:00,73.03,73.12,72.71,72.72,141240.0,65.4826,65.5633,65.1957,65.2047,141240.0
2020-05-14 14:40:00,72.71,72.8,72.54,72.68,128826.0,65.1957,65.2764,65.0433,65.1688,128826.0
2020-05-14 14:50:00,72.67,73.04,72.61,72.91,142810.0,65.1598,65.4916,65.106,65.375,142810.0
2020-05-14 15:00:00,72.91,73.39,72.82,73.37,242343.0,65.375,65.8054,65.2943,65.7875,242343.0
2020-05-14 15:10:00,73.39,73.58,73.26,73.39,250294.0,65.8054,65.9758,65.6889,65.8054,250294.0
2020-05-14 15:20:00,73.39,73.8,73.37,73.77,187983.0,65.8054,66.1731,65.7875,66.1462,187983.0
2020-05-14 15:30:00,73.78,73.87,73.43,73.52,164469.0,66.1551,66.2358,65.8413,65.922,164469.0
2020-05-14 15:40:00,73.51,73.89,73.39,73.87,237558.0,65.913,66.2538,65.8054,66.2358,237558.0
2020-05-14 15:50:00,73.87,74.29,73.87,74.24,703967.0,66.2358,66.6124,66.2358,66.5676,703967.0
2020-05-15 09:30:00,72.81,74.05,72.67,74.02,746903.0,65.2854,66.3972,65.1598,66.3703,746903.0
2020-05-15 09:40:00,73.99,74.35,73.84,74.12,418499.0,66.3434,66.6662,66.2089,66.46,418499.0
2020-05-15 09:50:00,74.12,74.55,74.12,74.26,307683.0,66.46,66.8455,66.46,66.5855,307683.0
2020-05-15 10:00:00,74.26,74.43,73.93,74.34,256544.0,66.5855,66.7379,66.2896,66.6572,256544.0
2020-05-15 10:10:00,74.34,74.47,74.18,74.18,182736.0,66.6572,66.7738,66.5138,66.5138,182736.0
2020-05-15 10:20:00,74.16,74.35,73.95,74.19,158914.0,66.4959,66.6662,66.3076,66.5228,158914.0
2020-05-15 10:30:00,74.17,74.26,73.85,74.06,157480.0,66.5048,66.5855,66.2179,66.4062,157480.0
2020-05-15 10:40:00,74.07,74.26,73.99,74.11,100298.0,66.4152,66.5855,66.3434,66.451,100298.0
2020-05-15 10:50:00,74.12,74.12,73.71,73.72,150972.0,66.46,66.46,66.0924,66.1013,150972.0
2020-05-15 11:00:00,73.71,73.72,73.28,73.63,186118.0,66.0924,66.1013,65.7068,66.0206,186118.0
2020-05-15 11:10:00,73.64,73.77,73.49,73.67,184973.0,66.0296,66.1462,65.8951,66.0565,184973.0
2020-05-15 11:20:00,73.63,73.87,73.61,73.75,108612.0,66.0206,66.2358,66.0027,66.1282,108612.0
2020-05-15 11:30:00,73.74,73.85,73.54,73.58,123834.0,66.1193,66.2179,65.9399,65.9758,123834.0
2020-05-15 11:40:00,73.58,73.76,73.48,73.75,152053.0,65.9758,66.1372,65.8861,66.1282,152053.0
2020-05-15 11:50:00,73.74,73.94,73.73,73.85,114982.0,66.1193,66.2986,66.1103,66.2179,114982.0
2020-05-15 12:00:00,73.85,74.24,73.81,74.17,130552.0,66.2179,66.5676,66.182,66.5048,130552.0
2020-05-15 12:10:00,74.17,74.18,73.97,74.1,95379.0,66.5048,66.5138,66.3255,66.4421,95379.0
2020-05-15 12:20:00,74.11,74.26,73.97,74.06,116623.0,66.451,66.5855,66.3255,66.4062,116623.0
2020-05-15 12:30:00,74.08,74.1,73.94,74.0,77528.0,66.4241,66.4421,66.2986,66.3524,77528.0
2020-05-15 12:40:00,74.0,74.2,73.84,73.94,85132.0,66.3524,66.5317,66.2089,66.2986,85132.0
2020-05-15 12:50:00,73.93,74.04,73.82,73.98,71403.0,66.2896,66.3883,66.191,66.3345,71403.0
2020-05-15 13:00:00,73.97,74.14,73.94,74.01,143509.0,66.3255,66.4779,66.2986,66.3614,143509.0
2020-05-15 13:10:00,74.01,74.27,74.01,74.1,94802.0,66.3614,66.5945,66.3614,66.4421,94802.0
2020-05-15 13:20:00,74.1,74.24,74.06,74.2,53422.0,66.4421,66.5676,66.4062,66.5317,53422.0
2020-05-15 13:30:00,74.2,74.29,74.04,74.17,120037.0,66.5317,66.6124,66.3883,66.5048,120037.0
2020-05-15 13:40:00,74.18,74.23,74.08,74.18,118848.0,66.5138,66.5586,66.4241,66.5138,118848.0
2020-05-15 13:50:00,74.19,74.33,74.13,74.24,90260.0,66.5228,66.6483,66.469,66.5676,90260.0
2020-05-15 14:00:00,74.25,74.52,74.24,74.45,158692.0,66.5765,66.8186,66.5676,66.7559,158692.0
2020-05-15 14:10:00,74.45,74.56,74.36,74.55,101793.0,66.7559,66.8545,66.6752,66.8455,101793.0
2020-05-15 14:20:00,74.57,74.64,74.53,74.6,92293.0,66.8635,66.9262,66.8276,66.8904,92293.0
2020-05-15 14:30:00,74.6,74.61,74.14,74.25,135935.0,66.8904,66.8993,66.4779,66.5765,135935.0
2020-05-15 14:40:00,74.26,74.35,74.18,74.21,129845.0,66.5855,66.6662,66.5138,66.5407,129845.0
2020-05-15 14:50:00,74.21,74.32,73.97,73.98,210591.0,66.5407,66.6393,66.3255,66.3345,210591.0
2020-05-15 15:00:00,73.99,74.15,73.9,74.0,237925.0,66.3434,66.4869,66.2627,66.3524,237925.0
2020-05-15 15:10:00,74.0,74.05,73.91,73.93,173523.0,66.3524,66.3972,66.2717,66.2896,173523.0
2020-05-15 15:20:00,73.94,74.02,73.89,73.9,217215.0,66.2986,66.3703,66.2538,66.2627,217215.0
2020-05-15 15:30:00,73.89,74.02,73.67,73.78,238863.0,66.2538,66.3703,66.0565,66.1551,238863.0
2020-05-15 15:40:00,73.78,74.11,73.72,74.06,187786.0,66.1551,66.451,66.1013,66.4062,187786.0
2020-05-15 15:50:00,74.05,74.19,73.84,74.16,651450.0,66.3972,66.5228,66.2089,66.4959,651450.0
2020-05-18 09:30:00,76.85,77.5,76.62,76.92,896692.0,68.9078,69.4907,68.7016,68.9706,896692.0
2020-05-18 09:40:00,76.94,77.29,76.87,76.88,349418.0,68.9885,69.3024,68.9258,68.9347,349418.0
2020-05-18 09:50:00,76.89,77.0,76.52,76.8,263811.0,68.9437,69.0423,68.612,68.863,263811.0
2020-05-18 10:00:00,76.82,76.94,76.63,76.67,196396.0,68.8809,68.9885,68.7106,68.7465,196396.0
2020-05-18 10:10:00,76.67,76.81,76.41,76.79,263667.0,68.7465,68.872,68.5133,68.8541,263667.0
2020-05-18 10:20:00,76.8,76.82,76.48,76.64,163979.0,68.863,68.8809,68.5761,68.7196,163979.0
2020-05-18 10:30:00,76.66,76.84,76.55,76.84,101789.0,68.7375,68.8989,68.6389,68.8989,101789.0
2020-05-18 10:40:00,76.83,77.01,76.81,76.97,203307.0,68.8899,69.0513,68.872,69.0154,203307.0
2020-05-18 10:50:00,76.96,77.11,76.84,76.94,209164.0,69.0065,69.141,68.8989,68.9885,209164.0
2020-05-18 11:00:00,76.93,76.94,76.66,76.81,136564.0,68.9796,68.9885,68.7375,68.872,136564.0
2020-05-18 11:10:00,76.82,77.08,76.75,77.04,105637.0,68.8809,69.1141,68.8182,69.0782,105637.0
2020-05-18 11:20:00,77.04,77.14,77.02,77.12,110851.0,69.0782,69.1679,69.0603,69.1499,110851.0
2020-05-18 11:30:00,77.12,77.17,76.85,76.94,196373.0,69.1499,69.1948,68.9078,68.9885,196373.0
2020-05-18 11:40:00,76.94,77.05,76.75,76.81,119320.0,68.9885,69.0872,68.8182,68.872,119320.0
2020-05-18 11:50:00,76.8,77.07,76.79,77.05,99160.0,68.863,69.1051,68.8541,69.0872,99160.0
2020-05-18 12:00:00,77.05,77.1,76.91,77.02,102552.0,69.0872,69.132,68.9616,69.0603,102552.0
2020-05-18 12:10:00,77.01,77.03,76.76,76.77,99281.0,69.0513,69.0692,68.8272,68.8361,99281.0
2020-05-18 12:20:00,76.77,76.98,76.77,76.98,102147.0,68.8361,69.0244,68.8361,69.0244,102147.0
2020-05-18 12:30:00,76.98,77.08,76.93,76.97,107979.0,69.0244,69.1141,68.9796,69.0154,107979.0
2020-05-18 12:40:00,76.95,76.98,76.62,76.67,97770.0,68.9975,69.0244,68.7016,68.7465,97770.0
2020-05-18 12:50:00,76.67,76.75,76.61,76.66,78384.0,68.7465,68.8182,68.6927,68.7375,78384.0
2020-05-18 13:00:00,76.66,76.78,76.66,76.73,60941.0,68.7375,68.8451,68.7375,68.8003,60941.0
2020-05-18 13:10:00,76.73,76.76,76.53,76.59,106668.0,68.8003,68.8272,68.6209,68.6747,106668.0
2020-05-18 13:20:00,76.58,76.6,76.47,76.59,125238.0,68.6658,68.6837,68.5671,68.6747,125238.0
2020-05-18 13:30:00,76.59,76.61,76.38,76.45,131726.0,68.6747,68.6927,68.4864,68.5492,131726.0
2020-05-18 13:40:00,76.45,76.5,76.38,76.42,103006.0,68.5492,68.594,68.4864,68.5223,103006.0
2020-05-18 13:50:00,76.42,76.58,76.36,76.55,87343.0,68.5223,68.6658,68.4685,68.6389,87343.0
2020-05-18 14:00:00,76.55,76.66,76.54,76.57,85031.0,68.6389,68.7375,68.6299,68.6568,85031.0
2020-05-18 14:10:00,76.58,76.65,76.34,76.38,100191.0,68.6658,68.7285,68.4506,68.4864,100191.0
2020-05-18 14:20:00,76.37,76.43,76.23,76.39,112062.0,68.4775,68.5313,68.3519,68.4954,112062.0
2020-05-18 14:30:00,76.39,76.5,76.36,76.44,78826.0,68.4954,68.594,68.4685,68.5402,78826.0
2020-05-18 14:40:00,76.44,76.54,76.38,76.45,69290.0,68.5402,68.6299,68.4864,68.5492,69290.0
2020-05-18 14:50:00,76.44,76.53,76.38,76.46,93437.0,68.5402,68.6209,68.4864,68.5582,93437.0
2020-05-18 15:00:00,76.47,76.55,76.41,76.45,97577.0,68.5671,68.6389,68.5133,68.5492,97577.0
2020-05-18 15:10:00,76.46,76.51,76.34,76.51,99961.0,68.5582,68.603,68.4506,68.603,99961.0
2020-05-18 15:20:00,76.5,76.5,76.39,76.46,104322.0,68.594,68.594,68.4954,68.5582,104322.0
2020-05-18 15:30:00,76.45,76.52,76.31,76.45,197047.0,68.5492,68.612,68.4237,68.5492,197047.0
2020-05-18 15:40:00,76.47,76.65,76.43,76.57,276037.0,68.5671,68.7285,68.5313,68.6568,276037.0
2020-05-18 15:50:00,76.58,76.61,76.2,76.23,540180.0,68.6658,68.6927,68.325,68.3519,540180.0
2020-05-19 09:30:00,76.38,76.4,75.87,76.34,414364.0,68.4864,68.5044,68.0291,68.4506,414364.0
2020-05-19 09:40:00,76.35,76.47,75.8,75.83,202944.0,68.4595,68.5671,67.9664,67.9933,202944.0
2020-05-19 09:50:00,75.82,76.68,75.76,76.57,244828.0,67.9843,68.7554,67.9305,68.6568,244828.0
2020-05-19 10:00:00,76.58,77.15,76.53,77.08,223994.0,68.6658,69.1768,68.6209,69.1141,223994.0
2020-05-19 10:10:00,77.07,77.07,76.69,76.73,138127.0,69.1051,69.1051,68.7644,68.8003,138127.0
2020-05-19 10:20:00,76.71,76.89,76.45,76.58,130324.0,68.7823,68.9437,68.5492,68.6658,130324.0
2020-05-19 10:30:00,76.61,76.71,76.55,76.59,91926.0,68.6927,68.7823,68.6389,68.6747,91926.0
2020-05-19 10:40:00,76.58,76.59,76.33,76.43,111555.0,68.6658,68.6747,68.4416,68.5313,111555.0
2020-05-19 10:50:00,76.45,76.86,76.44,76.86,92520.0,68.5492,68.9168,68.5402,68.9168,92520.0
2020-05-19 11:00:00,76.87,76.99,76.8,76.96,82142.0,68.9258,69.0334,68.863,69.0065,82142.0
2020-05-19 11:10:00,76.96,77.11,76.85,77.03,165394.0,69.0065,69.141,68.9078,69.0692,165394.0
2020-05-19 11:20:00,77.03,77.14,76.88,77.1,99295.0,69.0692,69.1679,68.9347,69.132,99295.0
2020-05-19 11:30:00,77.06,77.17,76.93,76.98,148131.0,69.0961,69.1948,68.9796,69.0244,148131.0
2020-05-19 11:40:00,76.99,77.06,76.82,76.83,78055.0,69.0334,69.0961,68.8809,68.8899,78055.0
2020-05-19 11:50:00,76.84,76.92,76.75,76.84,59343.0,68.8989,68.9706,68.8182,68.8989,59343.0
2020-05-19 12:00:00,76.84,76.89,76.74,76.88,50544.0,68.8989,68.9437,68.8092,68.9347,50544.0
2020-05-19 12:10:00,76.88,76.96,76.64,76.68,57495.0,68.9347,69.0065,68.7196,68.7554,57495.0
2020-05-19 12:20:00,76.68,76.8,76.62,76.63,56650.0,68.7554,68.863,68.7016,68.7106,56650.0
2020-05-19 12:30:00,76.64,76.73,76.49,76.54,68801.0,68.7196,68.8003,68.5851,68.6299,68801.0
2020-05-19 12:40:00,76.54,76.73,76.54,76.7,39674.0,68.6299,68.8003,68.6299,68.7734,39674.0
2020-05-19 12:50:00,76.7,76.75,76.6,76.72,57386.0,68.7734,68.8182,68.6837,68.7913,57386.0
2020-05-19 13:00:00,76.74,76.78,76.62,76.74,64039.0,68.8092,68.8451,68.7016,68.8092,64039.0
2020-05-19 13:10:00,76.74,76.89,76.7,76.84,58199.0,68.8092,68.9437,68.7734,68.8989,58199.0
2020-05-19 13:20:00,76.84,76.99,76.8,76.95,53737.0,68.8989,69.0334,68.863,68.9975,53737.0
2020-05-19 13:30:00,76.93,77.05,76.91,77.04,49671.0,68.9796,69.0872,68.9616,69.0782,49671.0
2020-05-19 13:40:00,77.05,77.14,77.03,77.13,49261.0,69.0872,69.1679,69.0692,69.1589,49261.0
2020-05-19 13:50:00,77.14,77.2,77.07,77.17,166787.0,69.1679,69.2217,69.1051,69.1948,166787.0
2020-05-19 14:00:00,77.17,77.23,76.97,77.18,179557.0,69.1948,69.2486,69.0154,69.2037,179557.0
2020-05-19 14:10:00,77.16,77.21,77.07,77.17,53849.0,69.1858,69.2306,69.1051,69.1948,53849.0
2020-05-19 14:20:00,77.17,77.17,76.98,76.98,50969.0,69.1948,69.1948,69.0244,69.0244,50969.0
2020-05-19 14:30:00,76.99,77.08,76.93,76.96,50905.0,69.0334,69.1141,68.9796,69.0065,50905.0
2020-05-19 14:40:00,76.97,77.03,76.92,77.01,61682.0,69.0154,69.0692,68.9706,69.0513,61682.0
2020-05-19 14:50:00,77.0,77.0,76.34,76.42,179270.0,69.0423,69.0423,68.4506,68.5223,179270.0
2020-05-19 15:00:00,76.43,76.7,76.34,76.67,153009.0,68.5313,68.7734,68.4506,68.7465,153009.0
2020-05-19 15:10:00,76.67,76.95,76.62,76.73,91967.0,68.7465,68.9975,68.7016,68.8003,91967.0
2020-05-19 15:20:00,76.74,76.77,76.52,76.7,109123.0,68.8092,68.8361,68.612,68.7734,109123.0
2020-05-19 15:30:00,76.69,76.74,76.33,76.36,143367.0,68.7644,68.8092,68.4416,68.4685,143367.0
2020-05-19 15:40:00,76.35,76.43,76.14,76.18,209843.0,68.4595,68.5313,68.2712,68.3071,209843.0
2020-05-19 15:50:00,76.17,76.18,75.82,75.86,470871.0,68.2981,68.3071,67.9843,68.0202,470871.0
2020-05-20 09:30:00,77.23,77.23,76.62,76.92,369486.0,69.2486,69.2486,68.7016,68.9706,369486.0
2020-05-20 09:40:00,76.92,77.09,76.84,76.89,211280.0,68.9706,69.123,68.8989,68.9437,211280.0
2020-05-20 09:50:00,76.9,76.98,76.65,76.83,204919.0,68.9527,69.0244,68.7285,68.8899,204919.0
2020-05-20 10:00:00,76.83,77.12,76.82,76.96,247350.0,68.8899,69.1499,68.8809,69.0065,247350.0
2020-05-20 10:10:00,76.98,76.99,76.52,76.55,193392.0,69.0244,69.0334,68.612,68.6389,193392.0
2020-05-20 10:20:00,76.56,76.82,76.55,76.79,120571.0,68.6478,68.8809,68.6389,68.8541,120571.0
2020-05-20 10:30:00,76.8,77.11,76.75,77.11,124006.0,68.863,69.141,68.8182,69.141,124006.0
2020-05-20 10:40:00,77.1,77.25,77.03,77.23,124889.0,69.132,69.2665,69.0692,69.2486,124889.0
2020-05-20 10:50:00,77.23,77.39,77.21,77.35,171992.0,69.2486,69.392,69.2306,69.3562,171992.0
2020-05-20 11:00:00,77.36,77.4,77.23,77.29,140773.0,69.3651,69.401,69.2486,69.3024,140773.0
2020-05-20 11:10:00,77.3,77.6,77.26,77.6,323670.0,69.3113,69.5803,69.2755,69.5803,323670.0
2020-05-20 11:20:00,77.6,77.65,77.46,77.53,173267.0,69.5803,69.6252,69.4548,69.5176,173267.0
2020-05-20 11:30:00,77.54,77.64,77.49,77.6,81271.0,69.5265,69.6162,69.4817,69.5803,81271.0
2020-05-20 11:40:00,77.6,77.63,77.48,77.53,203441.0,69.5803,69.6072,69.4727,69.5176,203441.0
2020-05-20 11:50:00,77.53,77.7,77.47,77.67,121084.0,69.5176,69.67,69.4638,69.6431,121084.0
2020-05-20 12:00:00,77.68,77.71,77.5,77.52,93654.0,69.6521,69.679,69.4907,69.5086,93654.0
2020-05-20 12:10:00,77.51,77.55,77.35,77.37,117081.0,69.4996,69.5355,69.3562,69.3741,117081.0
2020-05-20 12:20:00,77.37,77.43,77.2,77.42,127475.0,69.3741,69.4279,69.2217,69.4189,127475.0
2020-05-20 12:30:00,77.43,77.52,77.34,77.44,85664.0,69.4279,69.5086,69.3472,69.4369,85664.0
2020-05-20 12:40:00,77.44,77.48,77.21,77.44,102823.0,69.4369,69.4727,69.2306,69.4369,102823.0
2020-05-20 12:50:00,77.43,77.53,77.37,77.48,75823.0,69.4279,69.5176,69.3741,69.4727,75823.0
2020-05-20 13:00:00,77.48,77.55,77.32,77.34,88349.0,69.4727,69.5355,69.3293,69.3472,88349.0
2020-05-20 13:10:00,77.36,77.48,77.33,77.42,73539.0,69.3651,69.4727,69.3382,69.4189,73539.0
2020-05-20 13:20:00,77.42,77.48,77.22,77.24,95925.0,69.4189,69.4727,69.2396,69.2575,95925.0
2020-05-20 13:30:00,77.25,77.32,77.13,77.23,133318.0,69.2665,69.3293,69.1589,69.2486,133318.0
2020-05-20 13:40:00,77.23,77.28,77.15,77.27,89807.0,69.2486,69.2934,69.1768,69.2844,89807.0
2020-05-20 13:50:00,77.27,77.27,77.18,77.2,76743.0,69.2844,69.2844,69.2037,69.2217,76743.0
2020-05-20 14:00:00,77.21,77.38,77.11,77.23,104524.0,69.2306,69.3831,69.141,69.2486,104524.0
2020-05-20 14:10:00,77.23,77.3,77.06,77.09,84760.0,69.2486,69.3113,69.0961,69.123,84760.0
2020-05-20 14:20:00,77.08,77.26,77.02,77.22,109221.0,69.1141,69.2755,69.0603,69.2396,109221.0
2020-05-20 14:30:00,77.23,77.34,77.17,77.31,65462.0,69.2486,69.3472,69.1948,69.3203,65462.0
2020-05-20 14:40:00,77.3,77.35,77.25,77.3,106504.0,69.3113,69.3562,69.2665,69.3113,106504.0
2020-05-20 14:50:00,77.29,77.49,77.28,77.42,122284.0,69.3024,69.4817,69.2934,69.4189,122284.0
2020-05-20 15:00:00,77.42,77.49,77.27,77.33,92017.0,69.4189,69.4817,69.2844,69.3382,92017.0
2020-05-20 15:10:00,77.33,77.37,77.11,77.32,124260.0,69.3382,69.3741,69.141,69.3293,124260.0
2020-05-20 15:20:00,77.33,77.57,77.31,77.55,164033.0,69.3382,69.5534,69.3203,69.5355,164033.0
2020-05-20 15:30:00,77.55,77.69,77.46,77.68,160824.0,69.5355,69.661,69.4548,69.6521,160824.0
2020-05-20 15:40:00,77.69,77.84,77.61,77.65,223923.0,69.661,69.7955,69.5893,69.6252,223923.0
2020-05-20 15:50:00,77.65,77.82,77.56,77.77,372246.0,69.6252,69.7776,69.5445,69.7328,372246.0
2020-05-21 09:30:00,78.62,79.38,78.18,79.32,1042856.0,70.4949,71.1764,70.1004,71.1226,1042856.0
2020-05-21 09:40:00,79.32,79.37,78.78,78.96,507234.0,71.1226,71.1674,70.6384,70.7998,507234.0
2020-05-21 09:50:00,78.96,78.99,78.62,78.89,451889.0,70.7998,70.8267,70.4949,70.737,451889.0
2020-05-21 10:00:00,78.9,78.95,78.27,78.32,386200.0,70.746,70.7908,70.1811,70.2259,386200.0
2020-05-21 10:10:00,78.33,78.66,78.15,78.65,229657.0,70.2349,70.5308,70.0735,70.5218,229657.0
2020-05-21 10:20:00,78.64,78.98,78.58,78.62,211887.0,70.5129,70.8177,70.4591,70.4949,211887.0
2020-05-21 10:30:00,78.61,78.62,78.26,78.29,168836.0,70.486,70.4949,70.1721,70.199,168836.0
2020-05-21 10:40:00,78.29,78.57,78.29,78.37,167246.0,70.199,70.4501,70.199,70.2708,167246.0
2020-05-21 10:50:00,78.39,78.49,78.3,78.35,114279.0,70.2887,70.3784,70.208,70.2528,114279.0
2020-05-21 11:00:00,78.34,78.34,78.0,78.07,161501.0,70.2439,70.2439,69.939,70.0018,161501.0
2020-05-21 11:10:00,78.08,78.24,77.89,77.92,249263.0,70.0107,70.1542,69.8404,69.8673,249263.0
2020-05-21 11:20:00,77.93,78.09,77.89,78.08,130404.0,69.8762,70.0197,69.8404,70.0107,130404.0
2020-05-21 11:30:00,78.08,78.42,78.06,78.4,148661.0,70.0107,70.3156,69.9928,70.2977,148661.0
2020-05-21 11:40:00,78.4,78.49,78.3,78.35,103936.0,70.2977,70.3784,70.208,70.2528,103936.0
2020-05-21 11:50:00,78.36,78.54,78.36,78.54,123781.0,70.2618,70.4232,70.2618,70.4232,123781.0
2020-05-21 12:00:00,78.54,78.69,78.5,78.65,141926.0,70.4232,70.5577,70.3873,70.5218,141926.0
2020-05-21 12:10:00,78.65,78.8,78.5,78.67,387334.0,70.5218,70.6563,70.3873,70.5398,387334.0
2020-05-21 12:20:00,78.67,78.94,78.66,78.71,321221.0,70.5398,70.7819,70.5308,70.5756,321221.0
2020-05-21 12:30:00,78.71,78.71,78.39,78.41,103565.0,70.5756,70.5756,70.2887,70.3066,103565.0
2020-05-21 12:40:00,78.41,78.63,78.41,78.57,78903.0,70.3066,70.5039,70.3066,70.4501,78903.0
2020-05-21 12:50:00,78.55,78.6,78.44,78.49,60234.0,70.4322,70.477,70.3335,70.3784,60234.0
2020-05-21 13:00:00,78.48,78.71,78.39,78.52,120711.0,70.3694,70.5756,70.2887,70.4053,120711.0
2020-05-21 13:10:00,78.53,78.68,78.52,78.52,67080.0,70.4142,70.5487,70.4053,70.4053,67080.0
2020-05-21 13:20:00,78.52,78.58,78.47,78.55,64884.0,70.4053,70.4591,70.3604,70.4322,64884.0
2020-05-21 13:30:00,78.54,78.58,78.38,78.39,75498.0,70.4232,70.4591,70.2797,70.2887,75498.0
2020-05-21 13:40:00,78.4,78.53,78.3,78.49,111440.0,70.2977,70.4142,70.208,70.3784,111440.0
2020-05-21 13:50:00,78.49,78.64,78.47,78.48,96357.0,70.3784,70.5129,70.3604,70.3694,96357.0
2020-05-21 14:00:00,78.48,78.58,78.45,78.53,59911.0,70.3694,70.4591,70.3425,70.4142,59911.0
2020-05-21 14:10:00,78.54,78.55,78.39,78.45,73180.0,70.4232,70.4322,70.2887,70.3425,73180.0
2020-05-21 14:20:00,78.45,78.63,78.44,78.61,73155.0,70.3425,70.5039,70.3335,70.486,73155.0
2020-05-21 14:30:00,78.61,78.65,78.32,78.42,75153.0,70.486,70.5218,70.2259,70.3156,75153.0
2020-05-21 14:40:00,78.42,78.49,78.26,78.29,80652.0,70.3156,70.3784,70.1721,70.199,80652.0
2020-05-21 14:50:00,78.29,78.43,78.23,78.34,102800.0,70.199,70.3246,70.1452,70.2439,102800.0
2020-05-21 15:00:00,78.33,78.52,78.33,78.48,126347.0,70.2349,70.4053,70.2349,70.3694,126347.0
2020-05-21 15:10:00,78.48,78.66,78.36,78.65,125056.0,70.3694,70.5308,70.2618,70.5218,125056.0
2020-05-21 15:20:00,78.64,78.65,78.43,78.45,122865.0,70.5129,70.5218,70.3246,70.3425,122865.0
2020-05-21 15:30:00,78.44,78.48,78.21,78.24,178739.0,70.3335,70.3694,70.1273,70.1542,178739.0
2020-05-21 15:40:00,78.24,78.26,78.01,78.03,209699.0,70.1542,70.1721,69.948,69.9659,209699.0
2020-05-21 15:50:00,78.05,78.35,78.04,78.08,681968.0,69.9838,70.2528,69.9749,70.0107,681968.0
2020-05-22 09:30:00,77.9,78.05,77.35,77.4,458929.0,69.8493,69.9838,69.3562,69.401,458929.0
2020-05-22 09:40:00,77.38,77.39,76.89,77.17,483646.0,69.3831,69.392,68.9437,69.1948,483646.0
2020-05-22 09:50:00,77.16,77.6,77.06,77.5,220254.0,69.1858,69.5803,69.0961,69.4907,220254.0
2020-05-22 10:00:00,77.5,77.53,77.07,77.12,241987.0,69.4907,69.5176,69.1051,69.1499,241987.0
2020-05-22 10:10:00,77.12,77.13,76.52,76.62,319424.0,69.1499,69.1589,68.612,68.7016,319424.0
2020-05-22 10:20:00,76.61,76.9,76.53,76.89,235748.0,68.6927,68.9527,68.6209,68.9437,235748.0
2020-05-22 10:30:00,76.9,76.91,76.65,76.73,126946.0,68.9527,68.9616,68.7285,68.8003,126946.0
2020-05-22 10:40:00,76.74,76.83,76.57,76.65,159837.0,68.8092,68.8899,68.6568,68.7285,159837.0
2020-05-22 10:50:00,76.64,76.9,76.61,76.66,145454.0,68.7196,68.9527,68.6927,68.7375,145454.0
2020-05-22 11:00:00,76.64,76.81,76.54,76.77,183707.0,68.7196,68.872,68.6299,68.8361,183707.0
2020-05-22 11:10:00,76.77,77.06,76.72,77.04,152834.0,68.8361,69.0961,68.7913,69.0782,152834.0
2020-05-22 11:20:00,77.02,77.04,76.78,76.97,105119.0,69.0603,69.0782,68.8451,69.0154,105119.0
2020-05-22 11:30:00,76.98,77.07,76.86,76.94,78843.0,69.0244,69.1051,68.9168,68.9885,78843.0
2020-05-22 11:40:00,76.94,77.06,76.94,77.0,83337.0,68.9885,69.0961,68.9885,69.0423,83337.0
2020-05-22 11:50:00,77.0,77.13,76.95,77.02,99893.0,69.0423,69.1589,68.9975,69.0603,99893.0
2020-05-22 12:00:00,77.03,77.12,76.98,77.01,91261.0,69.0692,69.1499,69.0244,69.0513,91261.0
2020-05-22 12:10:00,77.02,77.03,76.92,77.01,84154.0,69.0603,69.0692,68.9706,69.0513,84154.0
2020-05-22 12:20:00,77.01,77.08,76.89,76.94,82811.0,69.0513,69.1141,68.9437,68.9885,82811.0
2020-05-22 12:30:00,76.94,77.18,76.93,77.14,94495.0,68.9885,69.2037,68.9796,69.1679,94495.0
2020-05-22 12:40:00,77.14,77.25,77.12,77.22,94991.0,69.1679,69.2665,69.1499,69.2396,94991.0
2020-05-22 12:50:00,77.23,77.33,77.15,77.26,107605.0,69.2486,69.3382,69.1768,69.2755,107605.0
2020-05-22 13:00:00,77.26,77.32,77.21,77.26,110887.0,69.2755,69.3293,69.2306,69.2755,110887.0
2020-05-22 13:10:00,77.26,77.3,77.17,77.19,85387.0,69.2755,69.3113,69.1948,69.2127,85387.0
2020-05-22 13:20:00,77.17,77.31,77.12,77.26,106254.0,69.1948,69.3203,69.1499,69.2755,106254.0
2020-05-22 13:30:00,77.26,77.39,77.24,77.32,109122.0,69.2755,69.392,69.2575,69.3293,109122.0
2020-05-22 13:40:00,77.32,77.53,77.29,77.46,87040.0,69.3293,69.5176,69.3024,69.4548,87040.0
2020-05-22 13:50:00,77.46,77.58,77.36,77.53,83171.0,69.4548,69.5624,69.3651,69.5176,83171.0
2020-05-22 14:00:00,77.54,77.92,77.54,77.89,140137.0,69.5265,69.8673,69.5265,69.8404,140137.0
2020-05-22 14:10:00,77.89,77.93,77.67,77.67,108569.0,69.8404,69.8762,69.6431,69.6431,108569.0
2020-05-22 14:20:00,77.67,77.69,77.57,77.62,89888.0,69.6431,69.661,69.5534,69.5983,89888.0
2020-05-22 14:30:00,77.64,77.76,77.58,77.73,77035.0,69.6162,69.7238,69.5624,69.6969,77035.0
2020-05-22 14:40:00,77.73,77.73,77.51,77.54,82515.0,69.6969,69.6969,69.4996,69.5265,82515.0
2020-05-22 14:50:00,77.55,77.55,77.44,77.53,91058.0,69.5355,69.5355,69.4369,69.5176,91058.0
2020-05-22 15:00:00,77.54,77.7,77.49,77.69,93327.0,69.5265,69.67,69.4817,69.661,93327.0
2020-05-22 15:10:00,77.69,77.69,77.42,77.42,103242.0,69.661,69.661,69.4189,69.4189,103242.0
2020-05-22 15:20:00,77.42,77.44,77.29,77.4,102100.0,69.4189,69.4369,69.3024,69.401,102100.0
2020-05-22 15:30:00,77.4,77.53,77.39,77.46,138046.0,69.401,69.5176,69.392,69.4548,138046.0
2020-05-22 15:40:00,77.47,77.61,77.34,77.61,146457.0,69.4638,69.5893,69.3472,69.5893,146457.0
2020-05-22 15:50:00,77.61,77.73,77.47,77.62,509433.0,69.5893,69.6969,69.4638,69.5983,509433.0
2020-05-26 09:30:00,79.6,79.92,78.95,79.17,607149.0,71.3736,71.6606,70.7908,70.9881,607149.0
2020-05-26 09:40:00,79.13,79.16,78.73,78.95,315098.0,70.9522,70.9791,70.5936,70.7908,315098.0
2020-05-26 09:50:00,78.96,79.04,78.63,78.83,223471.0,70.7998,70.8715,70.5039,70.6832,223471.0
2020-05-26 10:00:00,78.83,78.99,78.56,78.56,203045.0,70.6832,70.8267,70.4411,70.4411,203045.0
2020-05-26 10:10:00,78.56,78.71,78.47,78.6,152979.0,70.4411,70.5756,70.3604,70.477,152979.0
2020-05-26 10:20:00,78.59,78.78,78.41,78.78,145536.0,70.468,70.6384,70.3066,70.6384,145536.0
2020-05-26 10:30:00,78.79,78.91,78.71,78.86,180080.0,70.6474,70.755,70.5756,70.7101,180080.0
2020-05-26 10:40:00,78.87,78.96,78.68,78.86,174460.0,70.7191,70.7998,70.5487,70.7101,174460.0
2020-05-26 10:50:00,78.85,79.03,78.83,78.97,131161.0,70.7012,70.8626,70.6832,70.8088,131161.0
2020-05-26 11:00:00,78.97,79.02,78.91,78.94,99119.0,70.8088,70.8536,70.755,70.7819,99119.0
2020-05-26 11:10:00,78.94,79.0,78.81,78.82,127080.0,70.7819,70.8357,70.6653,70.6743,127080.0
2020-05-26 11:20:00,78.81,78.92,78.47,78.54,136125.0,70.6653,70.7639,70.3604,70.4232,136125.0
2020-05-26 11:30:00,78.53,78.53,78.27,78.35,110529.0,70.4142,70.4142,70.1811,70.2528,110529.0
2020-05-26 11:40:00,78.35,78.39,77.96,78.03,168761.0,70.2528,70.2887,69.9031,69.9659,168761.0
2020-05-26 11:50:00,78.01,78.15,78.0,78.12,107890.0,69.948,70.0735,69.939,70.0466,107890.0
2020-05-26 12:00:00,78.13,78.29,78.04,78.27,91314.0,70.0556,70.199,69.9749,70.1811,91314.0
2020-05-26 12:10:00,78.28,78.38,78.23,78.24,76504.0,70.1901,70.2797,70.1452,70.1542,76504.0
2020-05-26 12:20:00,78.22,78.39,78.14,78.29,84895.0,70.1363,70.2887,70.0645,70.199,84895.0
2020-05-26 12:30:00,78.3,78.45,78.23,78.44,95280.0,70.208,70.3425,70.1452,70.3335,95280.0
2020-05-26 12:40:00,78.44,78.44,78.35,78.38,65407.0,70.3335,70.3335,70.2528,70.2797,65407.0
2020-05-26 12:50:00,78.38,78.48,78.28,78.48,63830.0,70.2797,70.3694,70.1901,70.3694,63830.0
2020-05-26 13:00:00,78.49,78.56,78.35,78.36,78568.0,70.3784,70.4411,70.2528,70.2618,78568.0
2020-05-26 13:10:00,78.36,78.42,78.33,78.37,67084.0,70.2618,70.3156,70.2349,70.2708,67084.0
2020-05-26 13:20:00,78.38,78.41,78.29,78.39,80431.0,70.2797,70.3066,70.199,70.2887,80431.0
2020-05-26 13:30:00,78.39,78.4,78.25,78.31,52551.0,70.2887,70.2977,70.1632,70.217,52551.0
2020-05-26 13:40:00,78.3,78.32,78.25,78.31,49590.0,70.208,70.2259,70.1632,70.217,49590.0
2020-05-26 13:50:00,78.31,78.49,78.3,78.47,61098.0,70.217,70.3784,70.208,70.3604,61098.0
2020-05-26 14:00:00,78.47,78.53,78.39,78.4,66591.0,70.3604,70.4142,70.2887,70.2977,66591.0
2020-05-26 14:10:00,78.41,78.43,78.29,78.33,57911.0,70.3066,70.3246,70.199,70.2349,57911.0
2020-05-26 14:20:00,78.34,78.38,78.24,78.27,115909.0,70.2439,70.2797,70.1542,70.1811,115909.0
2020-05-26 14:30:00,78.26,78.26,78.07,78.16,92669.0,70.1721,70.1721,70.0018,70.0825,92669.0
2020-05-26 14:40:00,78.16,78.19,78.03,78.07,63735.0,70.0825,70.1094,69.9659,70.0018,63735.0
2020-05-26 14:50:00,78.04,78.14,78.02,78.06,151361.0,69.9749,70.0645,69.9569,69.9928,151361.0
2020-05-26 15:00:00,78.05,78.16,78.01,78.06,108228.0,69.9838,70.0825,69.948,69.9928,108228.0
2020-05-26 15:10:00,78.05,78.12,77.99,78.09,117641.0,69.9838,70.0466,69.93,70.0197,117641.0
2020-05-26 15:20:00,78.08,78.17,78.03,78.06,133332.0,70.0107,70.0914,69.9659,69.9928,133332.0
2020-05-26 15:30:00,78.06,78.14,77.75,77.76,295126.0,69.9928,70.0645,69.7148,69.7238,295126.0
2020-05-26 15:40:00,77.76,77.76,77.57,77.65,272514.0,69.7238,69.7238,69.5534,69.6252,272514.0
2020-05-26 15:50:00,77.65,77.89,77.65,77.77,585186.0,69.6252,69.8404,69.6252,69.7328,585186.0
2020-05-27 09:30:00,78.97,78.98,78.13,78.16,463869.0,70.8088,70.8177,70.0556,70.0825,463869.0
2020-05-27 09:40:00,78.15,78.7,78.08,78.28,325473.0,70.0735,70.5667,70.0107,70.1901,325473.0
2020-05-27 09:50:00,78.28,78.63,78.06,78.39,250975.0,70.1901,70.5039,69.9928,70.2887,250975.0
2020-05-27 10:00:00,78.37,78.54,78.18,78.34,224503.0,70.2708,70.4232,70.1004,70.2439,224503.0
2020-05-27 10:10:00,78.34,78.59,78.28,78.51,157347.0,70.2439,70.468,70.1901,70.3963,157347.0
2020-05-27 10:20:00,78.51,78.58,78.3,78.53,155887.0,70.3963,70.4591,70.208,70.4142,155887.0
2020-05-27 10:30:00,78.49,78.64,78.28,78.28,258357.0,70.3784,70.5129,70.1901,70.1901,258357.0
2020-05-27 10:40:00,78.28,78.29,77.57,77.59,261180.0,70.1901,70.199,69.5534,69.5714,261180.0
2020-05-27 10:50:00,77.6,78.07,77.6,78.07,158669.0,69.5803,70.0018,69.5803,70.0018,158669.0
2020-05-27 11:00:00,78.08,78.11,77.78,77.83,123626.0,70.0107,70.0376,69.7417,69.7866,123626.0
2020-05-27 11:10:00,77.85,77.97,77.68,77.96,92834.0,69.8045,69.9121,69.6521,69.9031,92834.0
2020-05-27 11:20:00,77.97,78.0,77.83,77.97,107751.0,69.9121,69.939,69.7866,69.9121,107751.0
2020-05-27 11:30:00,77.94,78.06,77.47,77.6,180664.0,69.8852,69.9928,69.4638,69.5803,180664.0
2020-05-27 11:40:00,77.59,78.02,77.54,78.0,132206.0,69.5714,69.9569,69.5265,69.939,132206.0
2020-05-27 11:50:00,77.98,78.02,77.7,77.72,109583.0,69.9211,69.9569,69.67,69.6879,109583.0
2020-05-27 12:00:00,77.73,77.84,77.59,77.81,114497.0,69.6969,69.7955,69.5714,69.7686,114497.0
2020-05-27 12:10:00,77.81,77.89,77.71,77.76,100056.0,69.7686,69.8404,69.679,69.7238,100056.0
2020-05-27 12:20:00,77.76,77.76,77.52,77.56,108793.0,69.7238,69.7238,69.5086,69.5445,108793.0
2020-05-27 12:30:00,77.57,77.69,77.51,77.61,71267.0,69.5534,69.661,69.4996,69.5893,71267.0
2020-05-27 12:40:00,77.61,77.74,77.45,77.69,102957.0,69.5893,69.7059,69.4458,69.661,102957.0
2020-05-27 12:50:00,77.69,77.69,77.5,77.58,109246.0,69.661,69.661,69.4907,69.5624,109246.0
2020-05-27 13:00:00,77.58,77.81,77.38,77.74,151494.0,69.5624,69.7686,69.3831,69.7059,151494.0
2020-05-27 13:10:00,77.74,77.78,77.63,77.77,61519.0,69.7059,69.7417,69.6072,69.7328,61519.0
2020-05-27 13:20:00,77.78,77.8,77.65,77.69,108265.0,69.7417,69.7597,69.6252,69.661,108265.0
2020-05-27 13:30:00,77.68,77.72,77.51,77.72,114966.0,69.6521,69.6879,69.4996,69.6879,114966.0
2020-05-27 13:40:00,77.72,77.76,77.58,77.74,111134.0,69.6879,69.7238,69.5624,69.7059,111134.0
2020-05-27 13:50:00,77.74,77.75,77.62,77.69,73030.0,69.7059,69.7148,69.5983,69.661,73030.0
2020-05-27 14:00:00,77.7,77.98,77.69,77.8,94468.0,69.67,69.9211,69.661,69.7597,94468.0
2020-05-27 14:10:00,77.8,77.93,77.79,77.84,92748.0,69.7597,69.8762,69.7507,69.7955,92748.0
2020-05-27 14:20:00,77.83,77.84,77.73,77.79,85745.0,69.7866,69.7955,69.6969,69.7507,85745.0
2020-05-27 14:30:00,77.79,77.9,77.71,77.9,121174.0,69.7507,69.8493,69.679,69.8493,121174.0
2020-05-27 14:40:00,77.89,77.96,77.71,77.96,199547.0,69.8404,69.9031,69.679,69.9031,199547.0
2020-05-27 14:50:00,77.97,78.3,77.96,78.28,135988.0,69.9121,70.208,69.9031,70.1901,135988.0
2020-05-27 15:00:00,78.29,78.35,78.12,78.17,154492.0,70.199,70.2528,70.0466,70.0914,154492.0
2020-05-27 15:10:00,78.17,78.32,78.16,78.32,123035.0,70.0914,70.2259,70.0825,70.2259,123035.0
2020-05-27 15:20:00,78.32,78.4,78.24,78.37,122310.0,70.2259,70.2977,70.1542,70.2708,122310.0
2020-05-27 15:30:00,78.37,78.37,78.15,78.3,136297.0,70.2708,70.2708,70.0735,70.208,136297.0
2020-05-27 15:40:00,78.31,78.55,78.29,78.47,149433.0,70.217,70.4322,70.199,70.3604,149433.0
2020-05-27 15:50:00,78.48,78.74,78.48,78.59,503781.0,70.3694,70.6025,70.3694,70.468,503781.0
2020-05-28 09:30:00,78.64,78.81,77.94,78.18,313754.0,70.5129,70.6653,69.8852,70.1004,313754.0
2020-05-28 09:40:00,78.15,78.41,78.06,78.08,182398.0,70.0735,70.3066,69.9928,70.0107,182398.0
2020-05-28 09:50:00,78.09,78.4,78.0,78.06,142772.0,70.0197,70.2977,69.939,69.9928,142772.0
2020-05-28 10:00:00,78.07,78.41,77.93,78.29,229869.0,70.0018,70.3066,69.8762,70.199,229869.0
2020-05-28 10:10:00,78.3,78.47,78.2,78.39,155026.0,70.208,70.3604,70.1183,70.2887,155026.0
2020-05-28 10:20:00,78.39,78.69,78.39,78.53,140246.0,70.2887,70.5577,70.2887,70.4142,140246.0
2020-05-28 10:30:00,78.54,78.73,78.35,78.67,148966.0,70.4232,70.5936,70.2528,70.5398,148966.0
2020-05-28 10:40:00,78.69,79.13,78.66,79.1,183591.0,70.5577,70.9522,70.5308,70.9253,183591.0
2020-05-28 10:50:00,79.1,79.14,78.94,79.01,128015.0,70.9253,70.9612,70.7819,70.8446,128015.0
2020-05-28 11:00:00,79.01,79.1,78.88,78.89,110967.0,70.8446,70.9253,70.7281,70.737,110967.0
2020-05-28 11:10:00,78.88,79.38,78.88,79.37,203890.0,70.7281,71.1764,70.7281,71.1674,203890.0
2020-05-28 11:20:00,79.36,79.4,79.13,79.32,242118.0,71.1585,71.1943,70.9522,71.1226,242118.0
2020-05-28 11:30:00,79.33,79.39,79.1,79.16,155183.0,71.1316,71.1854,70.9253,70.9791,155183.0
2020-05-28 11:40:00,79.15,79.45,79.07,79.41,220831.0,70.9702,71.2391,70.8984,71.2033,220831.0
2020-05-28 11:50:00,79.42,79.63,79.37,79.63,163437.0,71.2122,71.4005,71.1674,71.4005,163437.0
2020-05-28 12:00:00,79.62,79.63,79.42,79.44,114929.0,71.3916,71.4005,71.2122,71.2302,114929.0
2020-05-28 12:10:00,79.43,79.54,79.4,79.41,123320.0,71.2212,71.3198,71.1943,71.2033,123320.0
2020-05-28 12:20:00,79.4,79.51,79.33,79.45,77125.0,71.1943,71.2929,71.1316,71.2391,77125.0
2020-05-28 12:30:00,79.44,79.49,79.26,79.48,87916.0,71.2302,71.275,71.0688,71.266,87916.0
2020-05-28 12:40:00,79.48,79.66,79.39,79.41,81216.0,71.266,71.4274,71.1854,71.2033,81216.0
2020-05-28 12:50:00,79.4,79.56,79.36,79.45,126190.0,71.1943,71.3378,71.1585,71.2391,126190.0
2020-05-28 13:00:00,79.46,79.55,79.4,79.44,98483.0,71.2481,71.3288,71.1943,71.2302,98483.0
2020-05-28 13:10:00,79.43,79.48,79.37,79.42,74329.0,71.2212,71.266,71.1674,71.2122,74329.0
2020-05-28 13:20:00,79.42,79.59,79.41,79.55,57552.0,71.2122,71.3647,71.2033,71.3288,57552.0
2020-05-28 13:30:00,79.55,79.8,79.53,79.79,82991.0,71.3288,71.553,71.3109,71.544,82991.0
2020-05-28 13:40:00,79.8,79.87,79.67,79.83,126146.0,71.553,71.6157,71.4364,71.5799,126146.0
2020-05-28 13:50:00,79.83,80.0,79.73,79.79,178438.0,71.5799,71.7323,71.4902,71.544,178438.0
2020-05-28 14:00:00,79.81,79.9,79.71,79.72,77060.0,71.5619,71.6426,71.4723,71.4812,77060.0
2020-05-28 14:10:00,79.71,79.95,79.68,79.93,85740.0,71.4723,71.6875,71.4454,71.6695,85740.0
2020-05-28 14:20:00,79.94,80.06,79.7,79.73,381072.0,71.6785,71.7861,71.4633,71.4902,381072.0
2020-05-28 14:30:00,79.74,79.79,79.47,79.48,141867.0,71.4992,71.544,71.2571,71.266,141867.0
2020-05-28 14:40:00,79.49,79.52,79.34,79.41,104506.0,71.275,71.3019,71.1405,71.2033,104506.0
2020-05-28 14:50:00,79.41,79.53,79.33,79.51,113989.0,71.2033,71.3109,71.1316,71.2929,113989.0
2020-05-28 15:00:00,79.5,79.67,79.49,79.54,104270.0,71.284,71.4364,71.275,71.3198,104270.0
2020-05-28 15:10:00,79.52,79.67,79.2,79.21,131673.0,71.3019,71.4364,71.015,71.024,131673.0
2020-05-28 15:20:00,79.22,79.28,78.83,78.84,191324.0,71.0329,71.0867,70.6832,70.6922,191324.0
2020-05-28 15:30:00,78.84,78.96,78.63,78.75,189386.0,70.6922,70.7998,70.5039,70.6115,189386.0
2020-05-28 15:40:00,78.75,78.75,78.36,78.4,260623.0,70.6115,70.6115,70.2618,70.2977,260623.0
2020-05-28 15:50:00,78.38,78.66,78.2,78.54,487203.0,70.2797,70.5308,70.1183,70.4232,487203.0
2020-05-29 09:30:00,78.62,78.62,77.95,78.5,249123.0,70.4949,70.4949,69.8942,70.3873,249123.0
2020-05-29 09:40:00,78.5,78.64,78.16,78.44,141948.0,70.3873,70.5129,70.0825,70.3335,141948.0
2020-05-29 09:50:00,78.44,78.5,78.11,78.24,158832.0,70.3335,70.3873,70.0376,70.1542,158832.0
2020-05-29 10:00:00,78.26,78.44,77.8,77.88,258965.0,70.1721,70.3335,69.7597,69.8314,258965.0
2020-05-29 10:10:00,77.88,77.99,77.72,77.92,247323.0,69.8314,69.93,69.6879,69.8673,247323.0
2020-05-29 10:20:00,77.91,77.92,77.62,77.71,121648.0,69.8583,69.8673,69.5983,69.679,121648.0
2020-05-29 10:30:00,77.72,77.9,77.6,77.74,176895.0,69.6879,69.8493,69.5803,69.7059,176895.0
2020-05-29 10:40:00,77.73,77.74,77.42,77.45,161424.0,69.6969,69.7059,69.4189,69.4458,161424.0
2020-05-29 10:50:00,77.46,77.64,77.3,77.57,159077.0,69.4548,69.6162,69.3113,69.5534,159077.0
2020-05-29 11:00:00,77.57,77.66,77.26,77.57,162434.0,69.5534,69.6341,69.2755,69.5534,162434.0
2020-05-29 11:10:00,77.56,77.75,77.46,77.51,139967.0,69.5445,69.7148,69.4548,69.4996,139967.0
2020-05-29 11:20:00,77.53,77.6,77.35,77.4,174993.0,69.5176,69.5803,69.3562,69.401,174993.0
2020-05-29 11:30:00,77.41,77.6,77.26,77.53,123133.0,69.41,69.5803,69.2755,69.5176,123133.0
2020-05-29 11:40:00,77.53,77.72,77.43,77.7,76999.0,69.5176,69.6879,69.4279,69.67,76999.0
2020-05-29 11:50:00,77.71,77.84,77.65,77.79,81710.0,69.679,69.7955,69.6252,69.7507,81710.0
2020-05-29 12:00:00,77.8,77.87,77.67,77.68,72550.0,69.7597,69.8224,69.6431,69.6521,72550.0
2020-05-29 12:10:00,77.69,77.75,77.37,77.45,113409.0,69.661,69.7148,69.3741,69.4458,113409.0
2020-05-29 12:20:00,77.44,77.65,77.41,77.64,102273.0,69.4369,69.6252,69.41,69.6162,102273.0
2020-05-29 12:30:00,77.64,77.74,77.52,77.73,65542.0,69.6162,69.7059,69.5086,69.6969,65542.0
2020-05-29 12:40:00,77.73,77.74,77.53,77.54,57040.0,69.6969,69.7059,69.5176,69.5265,57040.0
2020-05-29 12:50:00,77.54,77.93,77.29,77.87,192035.0,69.5265,69.8762,69.3024,69.8224,192035.0
2020-05-29 13:00:00,77.86,77.9,77.57,77.68,139571.0,69.8135,69.8493,69.5534,69.6521,139571.0
2020-05-29 13:10:00,77.7,77.84,77.67,77.83,60952.0,69.67,69.7955,69.6431,69.7866,60952.0
2020-05-29 13:20:00,77.83,77.86,77.72,77.84,56144.0,69.7866,69.8135,69.6879,69.7955,56144.0
2020-05-29 13:30:00,77.85,78.03,77.81,77.82,206174.0,69.8045,69.9659,69.7686,69.7776,206174.0
2020-05-29 13:40:00,77.82,77.85,77.57,77.58,90508.0,69.7776,69.8045,69.5534,69.5624,90508.0
2020-05-29 13:50:00,77.58,77.62,77.48,77.59,79325.0,69.5624,69.5983,69.4727,69.5714,79325.0
2020-05-29 14:00:00,77.59,77.92,77.52,77.88,207235.0,69.5714,69.8673,69.5086,69.8314,207235.0
2020-05-29 14:10:00,77.89,78.04,77.7,77.96,114138.0,69.8404,69.9749,69.67,69.9031,114138.0
2020-05-29 14:20:00,77.97,78.16,77.9,78.06,119747.0,69.9121,70.0825,69.8493,69.9928,119747.0
2020-05-29 14:30:00,78.06,78.21,77.95,78.07,100172.0,69.9928,70.1273,69.8942,70.0018,100172.0
2020-05-29 14:40:00,78.08,78.19,77.82,77.83,88241.0,70.0107,70.1094,69.7776,69.7866,88241.0
2020-05-29 14:50:00,77.83,78.34,77.41,78.32,301133.0,69.7866,70.2439,69.41,70.2259,301133.0
2020-05-29 15:00:00,78.33,78.6,78.31,78.33,198335.0,70.2349,70.477,70.217,70.2349,198335.0
2020-05-29 15:10:00,78.36,78.49,78.22,78.3,125738.0,70.2618,70.3784,70.1363,70.208,125738.0
2020-05-29 15:20:00,78.3,78.5,78.16,78.17,150175.0,70.208,70.3873,70.0825,70.0914,150175.0
2020-05-29 15:30:00,78.17,78.27,78.02,78.09,215181.0,70.0914,70.1811,69.9569,70.0197,215181.0
2020-05-29 15:40:00,78.09,78.21,77.98,78.05,289940.0,70.0197,70.1273,69.9211,69.9838,289940.0
2020-05-29 15:50:00,78.06,78.14,77.8,77.87,948154.0,69.9928,70.0645,69.7597,69.8224,948154.0
2020-06-01 09:30:00,77.64,77.83,76.77,76.96,618546.0,69.6162,69.7866,68.8361,69.0065,618546.0
2020-06-01 09:40:00,76.91,77.8,76.87,77.77,257155.0,68.9616,69.7597,68.9258,69.7328,257155.0
2020-06-01 09:50:00,77.75,77.96,77.57,77.86,201839.0,69.7148,69.9031,69.5534,69.8135,201839.0
2020-06-01 10:00:00,77.88,77.92,77.55,77.62,328338.0,69.8314,69.8673,69.5355,69.5983,328338.0
2020-06-01 10:10:00,77.62,77.96,77.52,77.81,291044.0,69.5983,69.9031,69.5086,69.7686,291044.0
2020-06-01 10:20:00,77.81,77.83,77.47,77.56,242147.0,69.7686,69.7866,69.4638,69.5445,242147.0
2020-06-01 10:30:00,77.59,77.91,77.57,77.88,143198.0,69.5714,69.8583,69.5534,69.8314,143198.0
2020-06-01 10:40:00,77.87,78.08,77.82,77.84,134059.0,69.8224,70.0107,69.7776,69.7955,134059.0
2020-06-01 10:50:00,77.84,78.04,77.76,78.0,130484.0,69.7955,69.9749,69.7238,69.939,130484.0
2020-06-01 11:00:00,77.99,78.03,77.45,77.7,154387.0,69.93,69.9659,69.4458,69.67,154387.0
2020-06-01 11:10:00,77.7,77.89,77.61,77.82,218216.0,69.67,69.8404,69.5893,69.7776,218216.0
2020-06-01 11:20:00,77.83,78.11,77.8,77.82,132732.0,69.7866,70.0376,69.7597,69.7776,132732.0
2020-06-01 11:30:00,77.81,78.01,77.79,77.98,109228.0,69.7686,69.948,69.7507,69.9211,109228.0
2020-06-01 11:40:00,77.98,78.16,77.92,78.04,125562.0,69.9211,70.0825,69.8673,69.9749,125562.0
2020-06-01 11:50:00,78.02,78.2,78.0,78.15,95573.0,69.9569,70.1183,69.939,70.0735,95573.0
2020-06-01 12:00:00,78.14,78.33,78.04,78.32,82522.0,70.0645,70.2349,69.9749,70.2259,82522.0
2020-06-01 12:10:00,78.33,78.38,78.15,78.3,72664.0,70.2349,70.2797,70.0735,70.208,72664.0
2020-06-01 12:20:00,78.31,78.39,78.23,78.32,81436.0,70.217,70.2887,70.1452,70.2259,81436.0
2020-06-01 12:30:00,78.33,78.45,78.28,78.45,63157.0,70.2349,70.3425,70.1901,70.3425,63157.0
2020-06-01 12:40:00,78.45,78.54,78.43,78.54,90508.0,70.3425,70.4232,70.3246,70.4232,90508.0
2020-06-01 12:50:00,78.54,78.57,78.41,78.48,94206.0,70.4232,70.4501,70.3066,70.3694,94206.0
2020-06-01 13:00:00,78.48,78.65,78.46,78.53,93469.0,70.3694,70.5218,70.3515,70.4142,93469.0
2020-06-01 13:10:00,78.53,78.57,78.51,78.53,52200.0,70.4142,70.4501,70.3963,70.4142,52200.0
2020-06-01 13:20:00,78.53,78.63,78.5,78.55,54458.0,70.4142,70.5039,70.3873,70.4322,54458.0
2020-06-01 13:30:00,78.55,78.58,78.43,78.56,67993.0,70.4322,70.4591,70.3246,70.4411,67993.0
2020-06-01 13:40:00,78.57,78.63,78.5,78.51,57936.0,70.4501,70.5039,70.3873,70.3963,57936.0
2020-06-01 13:50:00,78.52,78.55,78.36,78.39,76201.0,70.4053,70.4322,70.2618,70.2887,76201.0
2020-06-01 14:00:00,78.39,78.43,78.33,78.37,66341.0,70.2887,70.3246,70.2349,70.2708,66341.0
2020-06-01 14:10:00,78.37,78.45,78.28,78.32,59712.0,70.2708,70.3425,70.1901,70.2259,59712.0
2020-06-01 14:20:00,78.31,78.33,78.2,78.21,83937.0,70.217,70.2349,70.1183,70.1273,83937.0
2020-06-01 14:30:00,78.2,78.31,78.1,78.31,95278.0,70.1183,70.217,70.0287,70.217,95278.0
2020-06-01 14:40:00,78.3,78.46,78.23,78.45,104914.0,70.208,70.3515,70.1452,70.3425,104914.0
2020-06-01 14:50:00,78.45,78.45,78.24,78.34,94924.0,70.3425,70.3425,70.1542,70.2439,94924.0
2020-06-01 15:00:00,78.34,78.45,78.3,78.36,83839.0,70.2439,70.3425,70.208,70.2618,83839.0
2020-06-01 15:10:00,78.37,78.5,78.29,78.5,101039.0,70.2708,70.3873,70.199,70.3873,101039.0
2020-06-01 15:20:00,78.5,78.54,78.42,78.51,98331.0,70.3873,70.4232,70.3156,70.3963,98331.0
2020-06-01 15:30:00,78.52,78.52,78.32,78.34,224801.0,70.4053,70.4053,70.2259,70.2439,224801.0
2020-06-01 15:40:00,78.34,78.47,78.28,78.42,131287.0,70.2439,70.3604,70.1901,70.3156,131287.0
2020-06-01 15:50:00,78.42,78.55,78.26,78.34,419258.0,70.3156,70.4322,70.1721,70.2439,419258.0
2020-06-02 09:30:00,77.99,78.26,77.27,77.43,669279.0,69.93,70.1721,69.2844,69.4279,669279.0
2020-06-02 09:40:00,77.46,77.6,77.11,77.32,359977.0,69.4548,69.5803,69.141,69.3293,359977.0
2020-06-02 09:50:00,77.31,77.57,77.24,77.48,260117.0,69.3203,69.5534,69.2575,69.4727,260117.0
2020-06-02 10:00:00,77.48,77.69,77.38,77.63,301899.0,69.4727,69.661,69.3831,69.6072,301899.0
2020-06-02 10:10:00,77.63,77.8,77.52,77.61,229782.0,69.6072,69.7597,69.5086,69.5893,229782.0
2020-06-02 10:20:00,77.61,77.89,77.56,77.64,231789.0,69.5893,69.8404,69.5445,69.6162,231789.0
2020-06-02 10:30:00,77.64,77.7,77.49,77.51,167182.0,69.6162,69.67,69.4817,69.4996,167182.0
2020-06-02 10:40:00,77.5,77.53,77.08,77.09,311638.0,69.4907,69.5176,69.1141,69.123,311638.0
2020-06-02 10:50:00,77.09,77.18,76.9,77.13,315262.0,69.123,69.2037,68.9527,69.1589,315262.0
2020-06-02 11:00:00,77.14,77.15,76.79,76.86,258762.0,69.1679,69.1768,68.8541,68.9168,258762.0
2020-06-02 11:10:00,76.86,77.09,76.84,77.09,207053.0,68.9168,69.123,68.8989,69.123,207053.0
2020-06-02 11:20:00,77.09,77.14,76.94,76.96,147739.0,69.123,69.1679,68.9885,69.0065,147739.0
2020-06-02 11:30:00,76.97,77.06,76.9,76.96,127175.0,69.0154,69.0961,68.9527,69.0065,127175.0
2020-06-02 11:40:00,76.96,77.17,76.96,77.06,152429.0,69.0065,69.1948,69.0065,69.0961,152429.0
2020-06-02 11:50:00,77.06,77.14,76.91,76.95,150074.0,69.0961,69.1679,68.9616,68.9975,150074.0
2020-06-02 12:00:00,76.93,76.99,76.85,76.96,148845.0,68.9796,69.0334,68.9078,69.0065,148845.0
2020-06-02 12:10:00,76.95,77.07,76.95,77.04,109407.0,68.9975,69.1051,68.9975,69.0782,109407.0
2020-06-02 12:20:00,77.04,77.24,77.03,77.23,150385.0,69.0782,69.2575,69.0692,69.2486,150385.0
2020-06-02 12:30:00,77.23,77.29,76.98,77.01,142754.0,69.2486,69.3024,69.0244,69.0513,142754.0
2020-06-02 12:40:00,77.01,77.13,76.99,77.13,136553.0,69.0513,69.1589,69.0334,69.1589,136553.0
2020-06-02 12:50:00,77.12,77.31,77.11,77.27,123617.0,69.1499,69.3203,69.141,69.2844,123617.0
2020-06-02 13:00:00,77.27,77.4,77.25,77.39,88403.0,69.2844,69.401,69.2665,69.392,88403.0
2020-06-02 13:10:00,77.39,77.45,77.34,77.36,102310.0,69.392,69.4458,69.3472,69.3651,102310.0
2020-06-02 13:20:00,77.36,77.49,77.35,77.42,109070.0,69.3651,69.4817,69.3562,69.4189,109070.0
2020-06-02 13:30:00,77.42,77.58,77.41,77.57,96695.0,69.4189,69.5624,69.41,69.5534,96695.0
2020-06-02 13:40:00,77.56,77.64,77.54,77.56,88677.0,69.5445,69.6162,69.5265,69.5445,88677.0
2020-06-02 13:50:00,77.56,77.61,77.49,77.51,89805.0,69.5445,69.5893,69.4817,69.4996,89805.0
2020-06-02 14:00:00,77.51,77.57,77.4,77.45,85202.0,69.4996,69.5534,69.401,69.4458,85202.0
2020-06-02 14:10:00,77.45,77.68,77.39,77.65,129028.0,69.4458,69.6521,69.392,69.6252,129028.0
2020-06-02 14:20:00,77.66,77.67,77.51,77.54,86184.0,69.6341,69.6431,69.4996,69.5265,86184.0
2020-06-02 14:30:00,77.54,77.55,77.33,77.34,123502.0,69.5265,69.5355,69.3382,69.3472,123502.0
2020-06-02 14:40:00,77.35,77.5,77.35,77.48,104402.0,69.3562,69.4907,69.3562,69.4727,104402.0
2020-06-02 14:50:00,77.48,77.56,77.47,77.53,151802.0,69.4727,69.5445,69.4638,69.5176,151802.0
2020-06-02 15:00:00,77.54,77.58,77.36,77.4,113534.0,69.5265,69.5624,69.3651,69.401,113534.0
2020-06-02 15:10:00,77.39,77.54,77.37,77.53,126750.0,69.392,69.5265,69.3741,69.5176,126750.0
2020-06-02 15:20:00,77.53,77.59,77.41,77.47,145193.0,69.5176,69.5714,69.41,69.4638,145193.0
2020-06-02 15:30:00,77.47,77.57,77.37,77.57,164497.0,69.4638,69.5534,69.3741,69.5534,164497.0
2020-06-02 15:40:00,77.57,77.68,77.48,77.67,245335.0,69.5534,69.6521,69.4727,69.6431,245335.0
2020-06-02 15:50:00,77.67,77.87,77.66,77.79,556962.0,69.6431,69.8224,69.6341,69.7507,556962.0
2020-06-03 09:30:00,78.4,78.97,78.3,78.91,517757.0,70.2977,70.8088,70.208,70.755,517757.0
2020-06-03 09:40:00,78.93,79.48,78.93,79.43,465175.0,70.7729,71.266,70.7729,71.2212,465175.0
2020-06-03 09:50:00,79.43,79.65,79.3,79.35,326439.0,71.2212,71.4185,71.1047,71.1495,326439.0
2020-06-03 10:00:00,79.39,79.64,79.31,79.58,240527.0,71.1854,71.4095,71.1136,71.3557,240527.0
2020-06-03 10:10:00,79.58,79.95,79.43,79.84,289653.0,71.3557,71.6875,71.2212,71.5888,289653.0
2020-06-03 10:20:00,79.87,79.95,79.72,79.75,176304.0,71.6157,71.6875,71.4812,71.5081,176304.0
2020-06-03 10:30:00,79.75,79.89,79.68,79.7,268814.0,71.5081,71.6337,71.4454,71.4633,268814.0
2020-06-03 10:40:00,79.71,79.77,79.49,79.58,207779.0,71.4723,71.5261,71.275,71.3557,207779.0
2020-06-03 10:50:00,79.59,79.72,79.43,79.43,170818.0,71.3647,71.4812,71.2212,71.2212,170818.0
2020-06-03 11:00:00,79.43,79.65,79.43,79.58,143863.0,71.2212,71.4185,71.2212,71.3557,143863.0
2020-06-03 11:10:00,79.57,79.76,79.54,79.71,159225.0,71.3467,71.5171,71.3198,71.4723,159225.0
2020-06-03 11:20:00,79.71,79.84,79.59,79.82,159206.0,71.4723,71.5888,71.3647,71.5709,159206.0
2020-06-03 11:30:00,79.82,79.84,79.41,79.7,261479.0,71.5709,71.5888,71.2033,71.4633,261479.0
2020-06-03 11:40:00,79.72,79.79,79.47,79.57,165960.0,71.4812,71.544,71.2571,71.3467,165960.0
2020-06-03 11:50:00,79.58,79.59,79.37,79.39,114866.0,71.3557,71.3647,71.1674,71.1854,114866.0
2020-06-03 12:00:00,79.39,79.39,78.97,78.98,263645.0,71.1854,71.1854,70.8088,70.8177,263645.0
2020-06-03 12:10:00,78.99,79.08,78.84,78.98,189846.0,70.8267,70.9074,70.6922,70.8177,189846.0
2020-06-03 12:20:00,78.98,79.0,78.82,78.89,100842.0,70.8177,70.8357,70.6743,70.737,100842.0
2020-06-03 12:30:00,78.9,78.96,78.83,78.92,64593.0,70.746,70.7998,70.6832,70.7639,64593.0
2020-06-03 12:40:00,78.92,79.08,78.9,78.99,92601.0,70.7639,70.9074,70.746,70.8267,92601.0
2020-06-03 12:50:00,78.99,79.17,78.98,79.11,187195.0,70.8267,70.9881,70.8177,70.9343,187195.0
2020-06-03 13:00:00,79.11,79.27,79.04,79.2,159833.0,70.9343,71.0778,70.8715,71.015,159833.0
2020-06-03 13:10:00,79.2,79.27,79.11,79.19,91543.0,71.015,71.0778,70.9343,71.006,91543.0
2020-06-03 13:20:00,79.18,79.21,79.0,79.08,168189.0,70.9971,71.024,70.8357,70.9074,168189.0
2020-06-03 13:30:00,79.08,79.24,79.05,79.12,79841.0,70.9074,71.0509,70.8805,70.9433,79841.0
2020-06-03 13:40:00,79.14,79.23,79.11,79.13,76751.0,70.9612,71.0419,70.9343,70.9522,76751.0
2020-06-03 13:50:00,79.12,79.15,79.02,79.15,90117.0,70.9433,70.9702,70.8536,70.9702,90117.0
2020-06-03 14:00:00,79.15,79.5,79.1,79.5,206548.0,70.9702,71.284,70.9253,71.284,206548.0
2020-06-03 14:10:00,79.5,79.65,79.42,79.62,134080.0,71.284,71.4185,71.2122,71.3916,134080.0
2020-06-03 14:20:00,79.61,79.62,79.49,79.56,103442.0,71.3826,71.3916,71.275,71.3378,103442.0
2020-06-03 14:30:00,79.56,79.66,79.46,79.59,106437.0,71.3378,71.4274,71.2481,71.3647,106437.0
2020-06-03 14:40:00,79.59,79.6,79.41,79.44,107203.0,71.3647,71.3736,71.2033,71.2302,107203.0
2020-06-03 14:50:00,79.44,79.52,79.4,79.48,112940.0,71.2302,71.3019,71.1943,71.266,112940.0
2020-06-03 15:00:00,79.48,79.48,79.27,79.31,154484.0,71.266,71.266,71.0778,71.1136,154484.0
2020-06-03 15:10:00,79.32,79.44,79.26,79.34,210633.0,71.1226,71.2302,71.0688,71.1405,210633.0
2020-06-03 15:20:00,79.33,79.52,79.25,79.48,157823.0,71.1316,71.3019,71.0598,71.266,157823.0
2020-06-03 15:30:00,79.48,79.72,79.45,79.71,190047.0,71.266,71.4812,71.2391,71.4723,190047.0
2020-06-03 15:40:00,79.71,79.87,79.7,79.79,367728.0,71.4723,71.6157,71.4633,71.544,367728.0
2020-06-03 15:50:00,79.8,79.87,79.56,79.59,629369.0,71.553,71.6157,71.3378,71.3647,629369.0
2020-06-04 09:30:00,79.56,80.17,79.26,79.76,468248.0,71.3378,71.8847,71.0688,71.5171,468248.0
2020-06-04 09:40:00,79.73,79.76,79.09,79.26,264277.0,71.4902,71.5171,70.9164,71.0688,264277.0
2020-06-04 09:50:00,79.26,79.35,79.01,79.2,288431.0,71.0688,71.1495,70.8446,71.015,288431.0
2020-06-04 10:00:00,79.19,79.23,79.0,79.08,157250.0,71.006,71.0419,70.8357,70.9074,157250.0
2020-06-04 10:10:00,79.07,79.19,78.87,79.16,140514.0,70.8984,71.006,70.7191,70.9791,140514.0
2020-06-04 10:20:00,79.16,79.2,78.98,79.1,110543.0,70.9791,71.015,70.8177,70.9253,110543.0
2020-06-04 10:30:00,79.12,79.29,79.06,79.13,118154.0,70.9433,71.0957,70.8895,70.9522,118154.0
2020-06-04 10:40:00,79.13,79.23,79.03,79.16,87004.0,70.9522,71.0419,70.8626,70.9791,87004.0
2020-06-04 10:50:00,79.15,79.22,79.04,79.09,97201.0,70.9702,71.0329,70.8715,70.9164,97201.0
2020-06-04 11:00:00,79.08,79.28,79.03,79.09,122576.0,70.9074,71.0867,70.8626,70.9164,122576.0
2020-06-04 11:10:00,79.09,79.12,78.53,78.55,191882.0,70.9164,70.9433,70.4142,70.4322,191882.0
2020-06-04 11:20:00,78.54,78.77,78.52,78.71,159179.0,70.4232,70.6294,70.4053,70.5756,159179.0
2020-06-04 11:30:00,78.72,78.93,78.66,78.91,101450.0,70.5846,70.7729,70.5308,70.755,101450.0
2020-06-04 11:40:00,78.94,78.96,78.75,78.8,74824.0,70.7819,70.7998,70.6115,70.6563,74824.0
2020-06-04 11:50:00,78.83,78.97,78.73,78.92,66743.0,70.6832,70.8088,70.5936,70.7639,66743.0
2020-06-04 12:00:00,78.92,79.05,78.8,79.02,94348.0,70.7639,70.8805,70.6563,70.8536,94348.0
2020-06-04 12:10:00,79.02,79.2,78.99,79.19,96281.0,70.8536,71.015,70.8267,71.006,96281.0
2020-06-04 12:20:00,79.19,79.3,78.96,79.04,70080.0,71.006,71.1047,70.7998,70.8715,70080.0
2020-06-04 12:30:00,79.02,79.02,78.68,78.88,87359.0,70.8536,70.8536,70.5487,70.7281,87359.0
2020-06-04 12:40:00,78.87,78.96,78.81,78.82,126398.0,70.7191,70.7998,70.6653,70.6743,126398.0
2020-06-04 12:50:00,78.85,79.15,78.85,78.92,97718.0,70.7012,70.9702,70.7012,70.7639,97718.0
2020-06-04 13:00:00,78.92,78.95,78.77,78.83,71588.0,70.7639,70.7908,70.6294,70.6832,71588.0
2020-06-04 13:10:00,78.85,78.86,78.72,78.83,70671.0,70.7012,70.7101,70.5846,70.6832,70671.0
2020-06-04 13:20:00,78.85,79.01,78.82,78.91,112134.0,70.7012,70.8446,70.6743,70.755,112134.0
2020-06-04 13:30:00,78.92,79.22,78.92,79.21,53002.0,70.7639,71.0329,70.7639,71.024,53002.0
2020-06-04 13:40:00,79.21,79.28,79.17,79.28,86514.0,71.024,71.0867,70.9881,71.0867,86514.0
2020-06-04 13:50:00,79.27,79.44,79.26,79.43,101515.0,71.0778,71.2302,71.0688,71.2212,101515.0
2020-06-04 14:00:00,79.43,79.5,79.33,79.34,75289.0,71.2212,71.284,71.1316,71.1405,75289.0
2020-06-04 14:10:00,79.35,79.48,79.33,79.41,60806.0,71.1495,71.266,71.1316,71.2033,60806.0
2020-06-04 14:20:00,79.42,79.46,79.26,79.32,70287.0,71.2122,71.2481,71.0688,71.1226,70287.0
2020-06-04 14:30:00,79.34,79.36,78.92,78.97,142277.0,71.1405,71.1585,70.7639,70.8088,142277.0
2020-06-04 14:40:00,78.96,79.28,78.95,79.25,122821.0,70.7998,71.0867,70.7908,71.0598,122821.0
2020-06-04 14:50:00,79.27,79.33,78.92,78.93,118209.0,71.0778,71.1316,70.7639,70.7729,118209.0
2020-06-04 15:00:00,78.93,79.15,78.77,78.85,101369.0,70.7729,70.9702,70.6294,70.7012,101369.0
2020-06-04 15:10:00,78.86,78.87,78.54,78.84,102993.0,70.7101,70.7191,70.4232,70.6922,102993.0
2020-06-04 15:20:00,78.83,78.83,78.53,78.63,162508.0,70.6832,70.6832,70.4142,70.5039,162508.0
2020-06-04 15:30:00,78.64,78.81,78.56,78.64,128527.0,70.5129,70.6653,70.4411,70.5129,128527.0
2020-06-04 15:40:00,78.64,78.84,78.61,78.76,116660.0,70.5129,70.6922,70.486,70.6205,116660.0
2020-06-04 15:50:00,78.77,78.79,78.47,78.74,551675.0,70.6294,70.6474,70.3604,70.6025,551675.0
2020-06-05 09:30:00,80.2,81.92,79.97,81.64,868834.0,71.9116,73.4539,71.7054,73.2028,868834.0
2020-06-05 09:40:00,81.66,82.0,81.54,81.76,371956.0,73.2208,73.5256,73.1132,73.3104,371956.0
2020-06-05 09:50:00,81.76,81.78,81.26,81.34,284549.0,73.3104,73.3284,72.8621,72.9338,284549.0
2020-06-05 10:00:00,81.35,81.65,81.03,81.15,381557.0,72.9428,73.2118,72.6559,72.7635,381557.0
2020-06-05 10:10:00,81.14,81.61,81.14,81.47,278803.0,72.7545,73.1759,72.7545,73.0504,278803.0
2020-06-05 10:20:00,81.48,81.54,81.16,81.29,210798.0,73.0594,73.1132,72.7724,72.889,210798.0
2020-06-05 10:30:00,81.3,81.34,81.06,81.21,187328.0,72.898,72.9338,72.6828,72.8173,187328.0
2020-06-05 10:40:00,81.19,81.29,81.08,81.26,117196.0,72.7993,72.889,72.7007,72.8621,117196.0
2020-06-05 10:50:00,81.26,81.92,81.25,81.88,202216.0,72.8621,73.4539,72.8531,73.418,202216.0
2020-06-05 11:00:00,81.87,82.15,81.86,81.96,264748.0,73.4091,73.6601,73.4001,73.4898,264748.0
2020-06-05 11:10:00,81.97,82.1,81.77,81.87,162561.0,73.4987,73.6153,73.3194,73.4091,162561.0
2020-06-05 11:20:00,81.88,82.19,81.88,82.19,216239.0,73.418,73.696,73.418,73.696,216239.0
2020-06-05 11:30:00,82.19,82.33,82.05,82.07,185940.0,73.696,73.8215,73.5704,73.5884,185940.0
2020-06-05 11:40:00,82.07,82.07,81.76,81.87,169761.0,73.5884,73.5884,73.3104,73.4091,169761.0
2020-06-05 11:50:00,81.86,82.03,81.8,81.87,131058.0,73.4001,73.5525,73.3463,73.4091,131058.0
2020-06-05 12:00:00,81.87,81.9,81.61,81.62,134614.0,73.4091,73.436,73.1759,73.1849,134614.0
2020-06-05 12:10:00,81.62,81.78,81.5,81.54,246090.0,73.1849,73.3284,73.0773,73.1132,246090.0
2020-06-05 12:20:00,81.57,81.76,81.55,81.66,88919.0,73.1401,73.3104,73.1221,73.2208,88919.0
2020-06-05 12:30:00,81.66,81.78,81.62,81.73,138975.0,73.2208,73.3284,73.1849,73.2835,138975.0
2020-06-05 12:40:00,81.74,81.89,81.62,81.87,146780.0,73.2925,73.427,73.1849,73.4091,146780.0
2020-06-05 12:50:00,81.87,81.89,81.73,81.83,88202.0,73.4091,73.427,73.2835,73.3732,88202.0
2020-06-05 13:00:00,81.83,81.87,81.68,81.82,98634.0,73.3732,73.4091,73.2387,73.3642,98634.0
2020-06-05 13:10:00,81.81,81.88,81.73,81.88,79656.0,73.3553,73.418,73.2835,73.418,79656.0
2020-06-05 13:20:00,81.88,82.0,81.86,81.94,216678.0,73.418,73.5256,73.4001,73.4718,216678.0
2020-06-05 13:30:00,81.93,82.02,81.88,81.92,118182.0,73.4629,73.5435,73.418,73.4539,118182.0
2020-06-05 13:40:00,81.91,82.21,81.9,82.04,144938.0,73.4449,73.7139,73.436,73.5615,144938.0
2020-06-05 13:50:00,82.04,82.06,81.93,81.98,98776.0,73.5615,73.5794,73.4629,73.5077,98776.0
2020-06-05 14:00:00,81.96,82.12,81.86,81.91,135775.0,73.4898,73.6332,73.4001,73.4449,135775.0
2020-06-05 14:10:00,81.91,82.0,81.83,81.96,120927.0,73.4449,73.5256,73.3732,73.4898,120927.0
2020-06-05 14:20:00,81.95,82.19,81.87,82.16,113845.0,73.4808,73.696,73.4091,73.6691,113845.0
2020-06-05 14:30:00,82.17,82.26,81.92,82.14,168436.0,73.678,73.7587,73.4539,73.6511,168436.0
2020-06-05 14:40:00,82.15,82.28,82.15,82.21,151616.0,73.6601,73.7767,73.6601,73.7139,151616.0
2020-06-05 14:50:00,82.23,82.28,82.01,82.07,147051.0,73.7318,73.7767,73.5346,73.5884,147051.0
2020-06-05 15:00:00,82.07,82.08,81.75,81.84,156094.0,73.5884,73.5973,73.3015,73.3822,156094.0
2020-06-05 15:10:00,81.84,81.98,81.77,81.93,200466.0,73.3822,73.5077,73.3194,73.4629,200466.0
2020-06-05 15:20:00,81.92,82.08,81.8,82.05,153131.0,73.4539,73.5973,73.3463,73.5704,153131.0
2020-06-05 15:30:00,82.06,82.06,81.71,81.73,229239.0,73.5794,73.5794,73.2656,73.2835,229239.0
2020-06-05 15:40:00,81.72,81.76,81.5,81.75,242902.0,73.2746,73.3104,73.0773,73.3015,242902.0
2020-06-05 15:50:00,81.76,82.22,81.55,82.14,880408.0,73.3104,73.7229,73.1221,73.6511,880408.0
2020-06-08 09:30:00,83.08,83.33,82.73,82.98,478400.0,74.494,74.7182,74.1802,74.4043,478400.0
2020-06-08 09:40:00,82.99,83.35,82.86,83.15,402216.0,74.4133,74.7361,74.2967,74.5568,402216.0
2020-06-08 09:50:00,83.16,83.24,82.83,82.88,166989.0,74.5657,74.6375,74.2698,74.3147,166989.0
2020-06-08 10:00:00,82.9,82.94,82.67,82.8,188592.0,74.3326,74.3685,74.1264,74.2429,188592.0
2020-06-08 10:10:00,82.8,83.11,82.78,82.95,227368.0,74.2429,74.5209,74.225,74.3774,227368.0
2020-06-08 10:20:00,82.95,83.12,82.88,83.11,141957.0,74.3774,74.5299,74.3147,74.5209,141957.0
2020-06-08 10:30:00,83.1,83.19,82.61,82.67,225195.0,74.5119,74.5926,74.0726,74.1264,225195.0
2020-06-08 10:40:00,82.69,82.78,82.45,82.62,185675.0,74.1443,74.225,73.9291,74.0815,185675.0
2020-06-08 10:50:00,82.61,82.79,82.54,82.67,106809.0,74.0726,74.234,74.0098,74.1264,106809.0
2020-06-08 11:00:00,82.68,82.76,82.66,82.74,88910.0,74.1353,74.2071,74.1174,74.1891,88910.0
2020-06-08 11:10:00,82.73,82.92,82.66,82.81,114130.0,74.1802,74.3505,74.1174,74.2519,114130.0
2020-06-08 11:20:00,82.81,83.04,82.81,83.01,117075.0,74.2519,74.4581,74.2519,74.4312,117075.0
2020-06-08 11:30:00,83.01,83.02,82.62,82.71,196564.0,74.4312,74.4402,74.0815,74.1622,196564.0
2020-06-08 11:40:00,82.71,82.72,82.61,82.64,179980.0,74.1622,74.1712,74.0726,74.0995,179980.0
2020-06-08 11:50:00,82.65,82.78,82.61,82.72,117291.0,74.1084,74.225,74.0726,74.1712,117291.0
2020-06-08 12:00:00,82.74,82.82,82.7,82.78,125054.0,74.1891,74.2609,74.1533,74.225,125054.0
2020-06-08 12:10:00,82.75,82.84,82.6,82.65,243795.0,74.1981,74.2788,74.0636,74.1084,243795.0
2020-06-08 12:20:00,82.64,82.7,82.18,82.3,448756.0,74.0995,74.1533,73.687,73.7946,448756.0
2020-06-08 12:30:00,82.31,82.39,82.26,82.29,108134.0,73.8036,73.8753,73.7587,73.7856,108134.0
2020-06-08 12:40:00,82.28,82.42,82.23,82.42,128705.0,73.7767,73.9022,73.7318,73.9022,128705.0
2020-06-08 12:50:00,82.41,82.56,82.38,82.42,90233.0,73.8932,74.0277,73.8663,73.9022,90233.0
2020-06-08 13:00:00,82.42,82.5,82.36,82.43,241182.0,73.9022,73.9739,73.8484,73.9112,241182.0
2020-06-08 13:10:00,82.43,82.55,82.42,82.45,181221.0,73.9112,74.0188,73.9022,73.9291,181221.0
2020-06-08 13:20:00,82.46,82.49,82.38,82.45,131803.0,73.9381,73.965,73.8663,73.9291,131803.0
2020-06-08 13:30:00,82.45,82.85,82.43,82.77,151941.0,73.9291,74.2878,73.9112,74.216,151941.0
2020-06-08 13:40:00,82.77,82.77,82.62,82.66,113303.0,74.216,74.216,74.0815,74.1174,113303.0
2020-06-08 13:50:00,82.65,82.75,82.62,82.67,96220.0,74.1084,74.1981,74.0815,74.1264,96220.0
2020-06-08 14:00:00,82.67,82.77,82.57,82.75,103061.0,74.1264,74.216,74.0367,74.1981,103061.0
2020-06-08 14:10:00,82.75,82.9,82.73,82.9,78767.0,74.1981,74.3326,74.1802,74.3326,78767.0
2020-06-08 14:20:00,82.89,83.0,82.88,82.97,92767.0,74.3236,74.4223,74.3147,74.3954,92767.0
2020-06-08 14:30:00,82.97,83.03,82.8,82.81,117511.0,74.3954,74.4492,74.2429,74.2519,117511.0
2020-06-08 14:40:00,82.82,82.99,82.67,82.97,151487.0,74.2609,74.4133,74.1264,74.3954,151487.0
2020-06-08 14:50:00,82.97,83.06,82.9,83.06,104343.0,74.3954,74.4761,74.3326,74.4761,104343.0
2020-06-08 15:00:00,83.06,83.11,82.98,83.01,132650.0,74.4761,74.5209,74.4043,74.4312,132650.0
2020-06-08 15:10:00,83.01,83.08,82.98,83.07,180761.0,74.4312,74.494,74.4043,74.485,180761.0
2020-06-08 15:20:00,83.06,83.19,83.06,83.14,139755.0,74.4761,74.5926,74.4761,74.5478,139755.0
2020-06-08 15:30:00,83.13,83.27,83.03,83.22,220199.0,74.5388,74.6644,74.4492,74.6195,220199.0
2020-06-08 15:40:00,83.22,83.4,83.2,83.4,232725.0,74.6195,74.7809,74.6016,74.7809,232725.0
2020-06-08 15:50:00,83.39,83.62,83.39,83.57,734390.0,74.772,74.9782,74.772,74.9334,734390.0
2020-06-09 09:30:00,82.65,82.65,82.21,82.36,771023.0,74.1084,74.1084,73.7139,73.8484,771023.0
2020-06-09 09:40:00,82.36,82.62,82.19,82.41,251503.0,73.8484,74.0815,73.696,73.8932,251503.0
2020-06-09 09:50:00,82.41,82.51,82.02,82.03,183255.0,73.8932,73.9829,73.5435,73.5525,183255.0
2020-06-09 10:00:00,82.03,82.27,81.76,82.26,182697.0,73.5525,73.7677,73.3104,73.7587,182697.0
2020-06-09 10:10:00,82.25,82.26,81.93,82.26,127697.0,73.7498,73.7587,73.4629,73.7587,127697.0
2020-06-09 10:20:00,82.27,82.4,82.21,82.3,125164.0,73.7677,73.8843,73.7139,73.7946,125164.0
2020-06-09 10:30:00,82.31,82.77,82.31,82.76,112314.0,73.8036,74.216,73.8036,74.2071,112314.0
2020-06-09 10:40:00,82.76,83.17,82.76,83.08,186220.0,74.2071,74.5747,74.2071,74.494,186220.0
2020-06-09 10:50:00,83.09,83.14,82.89,83.0,119346.0,74.503,74.5478,74.3236,74.4223,119346.0
2020-06-09 11:00:00,83.01,83.19,82.79,83.19,155232.0,74.4312,74.5926,74.234,74.5926,155232.0
2020-06-09 11:10:00,83.2,83.22,82.81,82.93,83343.0,74.6016,74.6195,74.2519,74.3595,83343.0
2020-06-09 11:20:00,82.93,83.01,82.75,82.89,71927.0,74.3595,74.4312,74.1981,74.3236,71927.0
2020-06-09 11:30:00,82.91,82.96,82.72,82.81,76890.0,74.3416,74.3864,74.1712,74.2519,76890.0
2020-06-09 11:40:00,82.81,82.89,82.72,82.81,65150.0,74.2519,74.3236,74.1712,74.2519,65150.0
2020-06-09 11:50:00,82.81,82.94,82.76,82.81,57709.0,74.2519,74.3685,74.2071,74.2519,57709.0
2020-06-09 12:00:00,82.81,82.9,82.66,82.84,76378.0,74.2519,74.3326,74.1174,74.2788,76378.0
2020-06-09 12:10:00,82.83,82.93,82.79,82.9,57505.0,74.2698,74.3595,74.234,74.3326,57505.0
2020-06-09 12:20:00,82.9,83.01,82.84,82.96,63415.0,74.3326,74.4312,74.2788,74.3864,63415.0
2020-06-09 12:30:00,82.95,83.08,82.94,83.05,82900.0,74.3774,74.494,74.3685,74.4671,82900.0
2020-06-09 12:40:00,83.04,83.11,82.97,83.05,59410.0,74.4581,74.5209,74.3954,74.4671,59410.0
2020-06-09 12:50:00,83.05,83.14,82.95,83.0,53139.0,74.4671,74.5478,74.3774,74.4223,53139.0
2020-06-09 13:00:00,83.0,83.14,82.91,83.04,75425.0,74.4223,74.5478,74.3416,74.4581,75425.0
2020-06-09 13:10:00,83.04,83.04,82.81,82.93,96151.0,74.4581,74.4581,74.2519,74.3595,96151.0
2020-06-09 13:20:00,82.93,83.09,82.93,83.06,69342.0,74.3595,74.503,74.3595,74.4761,69342.0
2020-06-09 13:30:00,83.06,83.07,82.93,82.97,61079.0,74.4761,74.485,74.3595,74.3954,61079.0
2020-06-09 13:40:00,82.97,83.07,82.97,83.03,59883.0,74.3954,74.485,74.3954,74.4492,59883.0
2020-06-09 13:50:00,83.04,83.14,82.88,82.98,85695.0,74.4581,74.5478,74.3147,74.4043,85695.0
2020-06-09 14:00:00,82.98,83.05,82.73,82.78,101989.0,74.4043,74.4671,74.1802,74.225,101989.0
2020-06-09 14:10:00,82.78,82.96,82.77,82.83,53743.0,74.225,74.3864,74.216,74.2698,53743.0
2020-06-09 14:20:00,82.82,82.82,82.69,82.75,105108.0,74.2609,74.2609,74.1443,74.1981,105108.0
2020-06-09 14:30:00,82.75,82.99,82.74,82.98,70719.0,74.1981,74.4133,74.1891,74.4043,70719.0
2020-06-09 14:40:00,82.97,83.13,82.95,83.12,103356.0,74.3954,74.5388,74.3774,74.5299,103356.0
2020-06-09 14:50:00,83.13,83.2,82.88,82.96,93257.0,74.5388,74.6016,74.3147,74.3864,93257.0
2020-06-09 15:00:00,82.96,82.99,82.71,82.79,95944.0,74.3864,74.4133,74.1622,74.234,95944.0
2020-06-09 15:10:00,82.79,82.91,82.72,82.85,100872.0,74.234,74.3416,74.1712,74.2878,100872.0
2020-06-09 15:20:00,82.84,82.93,82.79,82.93,98955.0,74.2788,74.3595,74.234,74.3595,98955.0
2020-06-09 15:30:00,82.92,82.93,82.61,82.75,131514.0,74.3505,74.3595,74.0726,74.1981,131514.0
2020-06-09 15:40:00,82.74,82.85,82.49,82.58,169689.0,74.1891,74.2878,73.965,74.0457,169689.0
2020-06-09 15:50:00,82.57,82.57,82.28,82.38,452480.0,74.0367,74.0367,73.7767,73.8663,452480.0
2020-06-10 09:30:00,79.87,80.03,79.33,79.57,1714108.0,71.6157,71.7592,71.1316,71.3467,1714108.0
2020-06-10 09:40:00,79.58,79.61,78.79,79.28,1234476.0,71.3557,71.3826,70.6474,71.0867,1234476.0
2020-06-10 09:50:00,79.29,79.47,78.99,79.38,636850.0,71.0957,71.2571,70.8267,71.1764,636850.0
2020-06-10 10:00:00,79.38,79.49,78.96,78.97,424768.0,71.1764,71.275,70.7998,70.8088,424768.0
2020-06-10 10:10:00,78.97,79.05,78.69,78.73,502418.0,70.8088,70.8805,70.5577,70.5936,502418.0
2020-06-10 10:20:00,78.73,79.02,78.53,78.91,489502.0,70.5936,70.8536,70.4142,70.755,489502.0
2020-06-10 10:30:00,78.91,79.23,78.85,79.19,340112.0,70.755,71.0419,70.7012,71.006,340112.0
2020-06-10 10:40:00,79.2,79.39,79.02,79.07,444704.0,71.015,71.1854,70.8536,70.8984,444704.0
2020-06-10 10:50:00,79.08,79.12,78.67,78.8,332440.0,70.9074,70.9433,70.5398,70.6563,332440.0
2020-06-10 11:00:00,78.79,78.99,78.72,78.77,259266.0,70.6474,70.8267,70.5846,70.6294,259266.0
2020-06-10 11:10:00,78.77,78.92,78.69,78.91,280013.0,70.6294,70.7639,70.5577,70.755,280013.0
2020-06-10 11:20:00,78.9,78.95,78.63,78.75,258683.0,70.746,70.7908,70.5039,70.6115,258683.0
2020-06-10 11:30:00,78.75,78.93,78.7,78.87,228941.0,70.6115,70.7729,70.5667,70.7191,228941.0
2020-06-10 11:40:00,78.87,78.98,78.72,78.84,201317.0,70.7191,70.8177,70.5846,70.6922,201317.0
2020-06-10 11:50:00,78.84,78.94,78.65,78.74,233669.0,70.6922,70.7819,70.5218,70.6025,233669.0
2020-06-10 12:00:00,78.74,78.76,78.48,78.62,409484.0,70.6025,70.6205,70.3694,70.4949,409484.0
2020-06-10 12:10:00,78.63,78.7,78.48,78.56,292635.0,70.5039,70.5667,70.3694,70.4411,292635.0
2020-06-10 12:20:00,78.56,78.78,78.54,78.67,315313.0,70.4411,70.6384,70.4232,70.5398,315313.0
2020-06-10 12:30:00,78.66,78.69,78.45,78.57,286169.0,70.5308,70.5577,70.3425,70.4501,286169.0
2020-06-10 12:40:00,78.56,78.63,78.48,78.56,160912.0,70.4411,70.5039,70.3694,70.4411,160912.0
2020-06-10 12:50:00,78.56,78.66,78.54,78.58,160869.0,70.4411,70.5308,70.4232,70.4591,160869.0
2020-06-10 13:00:00,78.58,78.68,78.34,78.67,495611.0,70.4591,70.5487,70.2439,70.5398,495611.0
2020-06-10 13:10:00,78.66,78.67,78.24,78.38,375401.0,70.5308,70.5398,70.1542,70.2797,375401.0
2020-06-10 13:20:00,78.39,78.41,78.2,78.3,223706.0,70.2887,70.3066,70.1183,70.208,223706.0
2020-06-10 13:30:00,78.3,78.4,78.25,78.35,124429.0,70.208,70.2977,70.1632,70.2528,124429.0
2020-06-10 13:40:00,78.34,78.5,78.31,78.48,236170.0,70.2439,70.3873,70.217,70.3694,236170.0
2020-06-10 13:50:00,78.48,78.72,78.47,78.53,239484.0,70.3694,70.5846,70.3604,70.4142,239484.0
2020-06-10 14:00:00,78.53,79.14,78.3,78.77,449591.0,70.4142,70.9612,70.208,70.6294,449591.0
2020-06-10 14:10:00,78.77,79.3,78.77,79.25,265812.0,70.6294,71.1047,70.6294,71.0598,265812.0
2020-06-10 14:20:00,79.26,79.34,79.06,79.31,309510.0,71.0688,71.1405,70.8895,71.1136,309510.0
2020-06-10 14:30:00,79.31,79.33,78.98,79.05,272289.0,71.1136,71.1316,70.8177,70.8805,272289.0
2020-06-10 14:40:00,79.05,79.15,78.73,78.92,230404.0,70.8805,70.9702,70.5936,70.7639,230404.0
2020-06-10 14:50:00,78.91,79.0,78.72,78.98,245857.0,70.755,70.8357,70.5846,70.8177,245857.0
2020-06-10 15:00:00,78.97,79.46,78.76,79.39,341030.0,70.8088,71.2481,70.6205,71.1854,341030.0
2020-06-10 15:10:00,79.38,79.46,79.06,79.22,267279.0,71.1764,71.2481,70.8895,71.0329,267279.0
2020-06-10 15:20:00,79.22,79.43,78.93,79.43,278056.0,71.0329,71.2212,70.7729,71.2212,278056.0
2020-06-10 15:30:00,79.42,79.47,79.29,79.42,280419.0,71.2122,71.2571,71.0957,71.2122,280419.0
2020-06-10 15:40:00,79.41,79.41,78.85,78.95,378528.0,71.2033,71.2033,70.7012,70.7908,378528.0
2020-06-10 15:50:00,78.95,79.16,78.9,79.01,753110.0,70.7908,70.9791,70.746,70.8446,753110.0
2020-06-11 09:30:00,75.78,75.84,74.77,75.03,1591985.0,67.9484,68.0022,67.0428,67.2759,1591985.0
2020-06-11 09:40:00,75.06,75.81,74.91,75.73,774351.0,67.3028,67.9753,67.1683,67.9036,774351.0
2020-06-11 09:50:00,75.75,76.68,75.67,76.62,602502.0,67.9215,68.7554,67.8498,68.7016,602502.0
2020-06-11 10:00:00,76.63,76.69,76.25,76.53,384492.0,68.7106,68.7644,68.3699,68.6209,384492.0
2020-06-11 10:10:00,76.53,76.79,76.47,76.63,305875.0,68.6209,68.8541,68.5671,68.7106,305875.0
2020-06-11 10:20:00,76.64,76.74,76.15,76.18,266802.0,68.7196,68.8092,68.2802,68.3071,266802.0
2020-06-11 10:30:00,76.17,76.59,76.15,76.48,454843.0,68.2981,68.6747,68.2802,68.5761,454843.0
2020-06-11 10:40:00,76.48,76.51,75.95,75.99,394166.0,68.5761,68.603,68.1009,68.1367,394166.0
2020-06-11 10:50:00,75.99,76.01,75.3,75.34,533874.0,68.1367,68.1547,67.518,67.5539,533874.0
2020-06-11 11:00:00,75.35,75.35,75.1,75.14,527443.0,67.5629,67.5629,67.3387,67.3746,527443.0
2020-06-11 11:10:00,75.12,75.16,74.95,75.09,563557.0,67.3566,67.3925,67.2042,67.3297,563557.0
2020-06-11 11:20:00,75.09,75.1,74.82,74.88,528814.0,67.3297,67.3387,67.0876,67.1414,528814.0
2020-06-11 11:30:00,74.88,74.95,74.58,74.59,517892.0,67.1414,67.2042,66.8724,66.8814,517892.0
2020-06-11 11:40:00,74.59,74.62,74.3,74.33,399399.0,66.8814,66.9083,66.6214,66.6483,399399.0
2020-06-11 11:50:00,74.32,74.54,74.27,74.44,350353.0,66.6393,66.8366,66.5945,66.7469,350353.0
2020-06-11 12:00:00,74.43,74.61,74.25,74.33,381457.0,66.7379,66.8993,66.5765,66.6483,381457.0
2020-06-11 12:10:00,74.34,74.39,74.12,74.24,539430.0,66.6572,66.7021,66.46,66.5676,539430.0
2020-06-11 12:20:00,74.24,74.49,74.17,74.26,722783.0,66.5676,66.7917,66.5048,66.5855,722783.0
2020-06-11 12:30:00,74.25,74.52,74.22,74.23,299392.0,66.5765,66.8186,66.5496,66.5586,299392.0
2020-06-11 12:40:00,74.22,74.26,73.92,73.93,452587.0,66.5496,66.5855,66.2807,66.2896,452587.0
2020-06-11 12:50:00,73.94,73.96,73.58,73.62,425557.0,66.2986,66.3165,65.9758,66.0117,425557.0
2020-06-11 13:00:00,73.61,73.99,73.58,73.63,371035.0,66.0027,66.3434,65.9758,66.0206,371035.0
2020-06-11 13:10:00,73.62,73.88,73.49,73.63,412196.0,66.0117,66.2448,65.8951,66.0206,412196.0
2020-06-11 13:20:00,73.63,73.73,73.37,73.41,358635.0,66.0206,66.1103,65.7875,65.8234,358635.0
2020-06-11 13:30:00,73.42,73.45,73.23,73.26,285174.0,65.8323,65.8592,65.662,65.6889,285174.0
2020-06-11 13:40:00,73.26,73.28,73.05,73.13,284972.0,65.6889,65.7068,65.5006,65.5723,284972.0
2020-06-11 13:50:00,73.13,73.34,73.02,73.14,421812.0,65.5723,65.7606,65.4737,65.5813,421812.0
2020-06-11 14:00:00,73.13,73.4,72.96,73.05,608018.0,65.5723,65.8144,65.4199,65.5006,608018.0
2020-06-11 14:10:00,73.04,73.1,72.75,72.84,379185.0,65.4916,65.5454,65.2316,65.3123,379185.0
2020-06-11 14:20:00,72.84,73.06,72.79,72.9,443944.0,65.3123,65.5095,65.2674,65.3661,443944.0
2020-06-11 14:30:00,72.9,72.93,72.52,72.58,465914.0,65.3661,65.393,65.0253,65.0791,465914.0
2020-06-11 14:40:00,72.57,72.73,72.46,72.48,638420.0,65.0702,65.2136,64.9715,64.9895,638420.0
2020-06-11 14:50:00,72.48,72.54,72.3,72.53,420335.0,64.9895,65.0433,64.8281,65.0343,420335.0
2020-06-11 15:00:00,72.52,72.75,72.38,72.67,421179.0,65.0253,65.2316,64.8998,65.1598,421179.0
2020-06-11 15:10:00,72.67,72.92,72.52,72.6,527727.0,65.1598,65.384,65.0253,65.0971,527727.0
2020-06-11 15:20:00,72.6,72.6,72.22,72.44,639068.0,65.0971,65.0971,64.7563,64.9536,639068.0
2020-06-11 15:30:00,72.43,72.54,72.15,72.28,850423.0,64.9446,65.0433,64.6936,64.8101,850423.0
2020-06-11 15:40:00,72.27,72.73,72.23,72.45,788069.0,64.8012,65.2136,64.7653,64.9626,788069.0
2020-06-11 15:50:00,72.44,72.81,72.36,72.57,1514733.0,64.9536,65.2854,64.8819,65.0702,1514733.0
2020-06-12 09:30:00,75.0,75.53,74.84,75.46,1026633.0,67.249,67.7243,67.1056,67.6615,1026633.0
2020-06-12 09:40:00,75.47,75.66,75.25,75.31,683817.0,67.6705,67.8408,67.4732,67.527,683817.0
2020-06-12 09:50:00,75.3,75.56,74.75,74.84,704526.0,67.518,67.7512,67.0249,67.1056,704526.0
2020-06-12 10:00:00,74.83,75.17,74.68,75.11,615601.0,67.0966,67.4015,66.9621,67.3477,615601.0
2020-06-12 10:10:00,75.11,75.13,74.74,74.98,288380.0,67.3477,67.3656,67.0159,67.2311,288380.0
2020-06-12 10:20:00,74.98,75.47,74.9,74.9,382818.0,67.2311,67.6705,67.1594,67.1594,382818.0
2020-06-12 10:30:00,74.92,74.99,74.44,74.5,425813.0,67.1773,67.2401,66.7469,66.8007,425813.0
2020-06-12 10:40:00,74.49,74.8,74.49,74.56,395016.0,66.7917,67.0697,66.7917,66.8545,395016.0
2020-06-12 10:50:00,74.56,74.57,74.09,74.1,412507.0,66.8545,66.8635,66.4331,66.4421,412507.0
2020-06-12 11:00:00,74.1,74.52,73.92,74.44,648069.0,66.4421,66.8186,66.2807,66.7469,648069.0
2020-06-12 11:10:00,74.43,74.45,73.92,73.93,398835.0,66.7379,66.7559,66.2807,66.2896,398835.0
2020-06-12 11:20:00,73.92,74.49,73.81,74.3,378090.0,66.2807,66.7917,66.182,66.6214,378090.0
2020-06-12 11:30:00,74.31,74.94,74.03,74.83,271989.0,66.6303,67.1952,66.3793,67.0966,271989.0
2020-06-12 11:40:00,74.83,75.03,74.65,74.79,238608.0,67.0966,67.2759,66.9352,67.0607,238608.0
2020-06-12 11:50:00,74.78,75.01,74.58,75.0,216861.0,67.0518,67.258,66.8724,67.249,216861.0
2020-06-12 12:00:00,75.0,75.17,74.87,74.98,228045.0,67.249,67.4015,67.1325,67.2311,228045.0
2020-06-12 12:10:00,74.98,75.27,74.85,75.23,224717.0,67.2311,67.4911,67.1145,67.4553,224717.0
2020-06-12 12:20:00,75.22,75.37,74.91,75.06,199913.0,67.4463,67.5808,67.1683,67.3028,199913.0
2020-06-12 12:30:00,75.06,75.1,74.75,74.8,196186.0,67.3028,67.3387,67.0249,67.0697,196186.0
2020-06-12 12:40:00,74.81,75.02,74.59,74.7,192393.0,67.0787,67.267,66.8814,66.98,192393.0
2020-06-12 12:50:00,74.7,75.11,74.7,75.06,159051.0,66.98,67.3477,66.98,67.3028,159051.0
2020-06-12 13:00:00,75.06,75.11,74.75,74.9,162290.0,67.3028,67.3477,67.0249,67.1594,162290.0
2020-06-12 13:10:00,74.89,75.0,74.74,74.94,203211.0,67.1504,67.249,67.0159,67.1952,203211.0
2020-06-12 13:20:00,74.94,75.14,74.79,74.93,208835.0,67.1952,67.3746,67.0607,67.1863,208835.0
2020-06-12 13:30:00,74.93,75.05,74.54,74.57,289711.0,67.1863,67.2939,66.8366,66.8635,289711.0
2020-06-12 13:40:00,74.56,74.83,74.39,74.52,336437.0,66.8545,67.0966,66.7021,66.8186,336437.0
2020-06-12 13:50:00,74.53,74.8,74.34,74.51,286847.0,66.8276,67.0697,66.6572,66.8097,286847.0
2020-06-12 14:00:00,74.52,75.02,74.45,74.74,334882.0,66.8186,67.267,66.7559,67.0159,334882.0
2020-06-12 14:10:00,74.75,75.26,74.75,75.03,325208.0,67.0249,67.4822,67.0249,67.2759,325208.0
2020-06-12 14:20:00,75.03,75.49,74.99,75.48,252983.0,67.2759,67.6884,67.2401,67.6794,252983.0
2020-06-12 14:30:00,75.48,75.79,75.38,75.39,272714.0,67.6794,67.9574,67.5898,67.5987,272714.0
2020-06-12 14:40:00,75.39,75.49,75.11,75.28,193109.0,67.5987,67.6884,67.3477,67.5001,193109.0
2020-06-12 14:50:00,75.29,75.49,75.11,75.45,208733.0,67.5091,67.6884,67.3477,67.6525,208733.0
2020-06-12 15:00:00,75.46,75.86,75.46,75.67,281020.0,67.6615,68.0202,67.6615,67.8498,281020.0
2020-06-12 15:10:00,75.68,75.93,75.47,75.62,202775.0,67.8588,68.0829,67.6705,67.805,202775.0
2020-06-12 15:20:00,75.61,75.63,75.23,75.4,281843.0,67.796,67.8139,67.4553,67.6077,281843.0
2020-06-12 15:30:00,75.41,75.82,75.31,75.75,338032.0,67.6167,67.9843,67.527,67.9215,338032.0
2020-06-12 15:40:00,75.74,76.5,75.72,76.48,597169.0,67.9126,68.594,67.8946,68.5761,597169.0
2020-06-12 15:50:00,76.48,76.72,76.36,76.38,1486918.0,68.5761,68.7913,68.4685,68.4864,1486918.0
2020-06-15 09:30:00,74.13,75.08,74.08,74.95,630774.0,66.469,67.3208,66.4241,67.2042,630774.0
2020-06-15 09:40:00,74.94,75.22,74.86,75.01,410211.0,67.1952,67.4463,67.1235,67.258,410211.0
2020-06-15 09:50:00,75.02,75.61,75.0,75.54,259409.0,67.267,67.796,67.249,67.7332,259409.0
2020-06-15 10:00:00,75.58,75.98,75.41,75.8,266960.0,67.7691,68.1278,67.6167,67.9664,266960.0
2020-06-15 10:10:00,75.82,75.9,75.47,75.84,270626.0,67.9843,68.056,67.6705,68.0022,270626.0
2020-06-15 10:20:00,75.83,75.84,75.61,75.7,1474761.0,67.9933,68.0022,67.796,67.8767,1474761.0
2020-06-15 10:30:00,75.7,75.89,75.44,75.55,309457.0,67.8767,68.0471,67.6436,67.7422,309457.0
2020-06-15 10:40:00,75.53,76.08,75.46,75.81,271938.0,67.7243,68.2174,67.6615,67.9753,271938.0
2020-06-15 10:50:00,75.8,76.09,75.78,75.84,146638.0,67.9664,68.2264,67.9484,68.0022,146638.0
2020-06-15 11:00:00,75.87,76.14,75.77,76.05,122202.0,68.0291,68.2712,67.9395,68.1905,122202.0
2020-06-15 11:10:00,76.04,76.11,75.84,75.84,141364.0,68.1816,68.2443,68.0022,68.0022,141364.0
2020-06-15 11:20:00,75.84,75.96,75.66,75.71,181059.0,68.0022,68.1098,67.8408,67.8857,181059.0
2020-06-15 11:30:00,75.69,75.9,75.65,75.82,137803.0,67.8677,68.056,67.8319,67.9843,137803.0
2020-06-15 11:40:00,75.85,75.92,75.65,75.79,112508.0,68.0112,68.074,67.8319,67.9574,112508.0
2020-06-15 11:50:00,75.78,75.91,75.63,75.79,134035.0,67.9484,68.065,67.8139,67.9574,134035.0
2020-06-15 12:00:00,75.76,76.12,75.74,76.11,154528.0,67.9305,68.2533,67.9126,68.2443,154528.0
2020-06-15 12:10:00,76.11,76.34,76.05,76.31,115301.0,68.2443,68.4506,68.1905,68.4237,115301.0
2020-06-15 12:20:00,76.29,76.4,76.21,76.35,101692.0,68.4057,68.5044,68.334,68.4595,101692.0
2020-06-15 12:30:00,76.33,76.37,76.16,76.27,105986.0,68.4416,68.4775,68.2892,68.3878,105986.0
2020-06-15 12:40:00,76.26,76.53,76.21,76.5,170674.0,68.3788,68.6209,68.334,68.594,170674.0
2020-06-15 12:50:00,76.5,76.52,76.32,76.48,161885.0,68.594,68.612,68.4326,68.5761,161885.0
2020-06-15 13:00:00,76.47,76.8,76.4,76.8,136927.0,68.5671,68.863,68.5044,68.863,136927.0
2020-06-15 13:10:00,76.8,76.83,76.54,76.55,123214.0,68.863,68.8899,68.6299,68.6389,123214.0
2020-06-15 13:20:00,76.56,76.77,76.56,76.75,147168.0,68.6478,68.8361,68.6478,68.8182,147168.0
2020-06-15 13:30:00,76.73,76.8,76.61,76.77,314682.0,68.8003,68.863,68.6927,68.8361,314682.0
2020-06-15 13:40:00,76.76,76.82,76.66,76.73,399737.0,68.8272,68.8809,68.7375,68.8003,399737.0
2020-06-15 13:50:00,76.73,76.87,76.66,76.73,382766.0,68.8003,68.9258,68.7375,68.8003,382766.0
2020-06-15 14:00:00,76.73,77.32,76.72,77.06,979808.0,68.8003,69.3293,68.7913,69.0961,979808.0
2020-06-15 14:10:00,77.07,77.49,77.01,77.47,412585.0,69.1051,69.4817,69.0513,69.4638,412585.0
2020-06-15 14:20:00,77.47,77.84,77.44,77.82,392675.0,69.4638,69.7955,69.4369,69.7776,392675.0
2020-06-15 14:30:00,77.82,77.91,77.55,77.61,346630.0,69.7776,69.8583,69.5355,69.5893,346630.0
2020-06-15 14:40:00,77.61,77.67,77.31,77.37,264032.0,69.5893,69.6431,69.3203,69.3741,264032.0
2020-06-15 14:50:00,77.37,77.45,76.91,76.93,200595.0,69.3741,69.4458,68.9616,68.9796,200595.0
2020-06-15 15:00:00,76.94,77.13,76.85,77.04,169434.0,68.9885,69.1589,68.9078,69.0782,169434.0
2020-06-15 15:10:00,77.04,77.15,77.01,77.04,222963.0,69.0782,69.1768,69.0513,69.0782,222963.0
2020-06-15 15:20:00,77.04,77.13,76.75,76.77,350688.0,69.0782,69.1589,68.8182,68.8361,350688.0
2020-06-15 15:30:00,76.77,76.83,76.27,76.5,310849.0,68.8361,68.8899,68.3878,68.594,310849.0
2020-06-15 15:40:00,76.5,76.72,76.37,76.59,207856.0,68.594,68.7913,68.4775,68.6747,207856.0
2020-06-15 15:50:00,76.59,77.01,76.57,76.97,564964.0,68.6747,69.0513,68.6568,69.0154,564964.0
2020-06-16 09:30:00,78.88,78.98,77.01,78.03,1077305.0,70.7281,70.8177,69.0513,69.9659,1077305.0
2020-06-16 09:40:00,78.04,78.17,77.73,77.74,327058.0,69.9749,70.0914,69.6969,69.7059,327058.0
2020-06-16 09:50:00,77.74,78.35,77.74,78.31,211163.0,69.7059,70.2528,69.7059,70.217,211163.0
2020-06-16 10:00:00,78.31,78.76,78.25,78.55,234264.0,70.217,70.6205,70.1632,70.4322,234264.0
2020-06-16 10:10:00,78.55,78.89,78.43,78.72,194114.0,70.4322,70.737,70.3246,70.5846,194114.0
2020-06-16 10:20:00,78.71,78.73,78.21,78.68,219230.0,70.5756,70.5936,70.1273,70.5487,219230.0
2020-06-16 10:30:00,78.7,78.77,78.13,78.42,198421.0,70.5667,70.6294,70.0556,70.3156,198421.0
2020-06-16 10:40:00,78.43,78.45,78.02,78.41,233026.0,70.3246,70.3425,69.9569,70.3066,233026.0
2020-06-16 10:50:00,78.42,78.42,77.03,77.08,323163.0,70.3156,70.3156,69.0692,69.1141,323163.0
2020-06-16 11:00:00,77.09,77.24,76.39,77.15,321504.0,69.123,69.2575,68.4954,69.1768,321504.0
2020-06-16 11:10:00,77.17,77.55,76.88,77.34,231071.0,69.1948,69.5355,68.9347,69.3472,231071.0
2020-06-16 11:20:00,77.33,77.76,77.31,77.59,164797.0,69.3382,69.7238,69.3203,69.5714,164797.0
2020-06-16 11:30:00,77.6,77.76,77.32,77.48,132085.0,69.5803,69.7238,69.3293,69.4727,132085.0
2020-06-16 11:40:00,77.46,77.76,77.41,77.7,170335.0,69.4548,69.7238,69.41,69.67,170335.0
2020-06-16 11:50:00,77.71,77.73,77.42,77.62,123804.0,69.679,69.6969,69.4189,69.5983,123804.0
2020-06-16 12:00:00,77.63,77.68,77.33,77.49,118762.0,69.6072,69.6521,69.3382,69.4817,118762.0
2020-06-16 12:10:00,77.5,77.76,77.41,77.57,121579.0,69.4907,69.7238,69.41,69.5534,121579.0
2020-06-16 12:20:00,77.58,77.77,77.5,77.75,106869.0,69.5624,69.7328,69.4907,69.7148,106869.0
2020-06-16 12:30:00,77.74,78.09,77.73,78.07,181217.0,69.7059,70.0197,69.6969,70.0018,181217.0
2020-06-16 12:40:00,78.09,78.17,77.91,77.94,207345.0,70.0197,70.0914,69.8583,69.8852,207345.0
2020-06-16 12:50:00,77.96,78.03,77.79,77.93,78760.0,69.9031,69.9659,69.7507,69.8762,78760.0
2020-06-16 13:00:00,77.9,78.05,77.8,77.89,63163.0,69.8493,69.9838,69.7597,69.8404,63163.0
2020-06-16 13:10:00,77.9,77.95,77.77,77.89,71753.0,69.8493,69.8942,69.7328,69.8404,71753.0
2020-06-16 13:20:00,77.88,77.88,77.72,77.77,67969.0,69.8314,69.8314,69.6879,69.7328,67969.0
2020-06-16 13:30:00,77.76,77.81,77.56,77.62,86897.0,69.7238,69.7686,69.5445,69.5983,86897.0
2020-06-16 13:40:00,77.62,77.71,77.53,77.55,86709.0,69.5983,69.679,69.5176,69.5355,86709.0
2020-06-16 13:50:00,77.55,77.59,77.22,77.31,156692.0,69.5355,69.5714,69.2396,69.3203,156692.0
2020-06-16 14:00:00,77.31,77.73,77.26,77.7,152100.0,69.3203,69.6969,69.2755,69.67,152100.0
2020-06-16 14:10:00,77.7,77.98,77.68,77.71,174527.0,69.67,69.9211,69.6521,69.679,174527.0
2020-06-16 14:20:00,77.72,77.79,77.4,77.63,238932.0,69.6879,69.7507,69.401,69.6072,238932.0
2020-06-16 14:30:00,77.61,77.85,77.52,77.6,91427.0,69.5893,69.8045,69.5086,69.5803,91427.0
2020-06-16 14:40:00,77.58,77.63,77.42,77.57,78332.0,69.5624,69.6072,69.4189,69.5534,78332.0
2020-06-16 14:50:00,77.56,77.69,77.45,77.66,95805.0,69.5445,69.661,69.4458,69.6341,95805.0
2020-06-16 15:00:00,77.65,77.68,77.23,77.28,156861.0,69.6252,69.6521,69.2486,69.2934,156861.0
2020-06-16 15:10:00,77.28,77.42,77.05,77.11,160008.0,69.2934,69.4189,69.0872,69.141,160008.0
2020-06-16 15:20:00,77.12,77.53,77.11,77.45,187546.0,69.1499,69.5176,69.141,69.4458,187546.0
2020-06-16 15:30:00,77.45,77.77,77.35,77.66,203326.0,69.4458,69.7328,69.3562,69.6341,203326.0
2020-06-16 15:40:00,77.67,77.81,77.52,77.63,240634.0,69.6431,69.7686,69.5086,69.6072,240634.0
2020-06-16 15:50:00,77.63,77.91,77.41,77.86,592305.0,69.6072,69.8583,69.41,69.8135,592305.0
2020-06-17 09:30:00,78.1,78.29,77.7,77.76,307587.0,70.0287,70.199,69.67,69.7238,307587.0
2020-06-17 09:40:00,77.75,78.07,77.53,77.99,165058.0,69.7148,70.0018,69.5176,69.93,165058.0
2020-06-17 09:50:00,77.98,78.03,77.52,77.58,102971.0,69.9211,69.9659,69.5086,69.5624,102971.0
2020-06-17 10:00:00,77.59,77.76,77.4,77.57,175362.0,69.5714,69.7238,69.401,69.5534,175362.0
2020-06-17 10:10:00,77.57,77.79,77.19,77.23,178912.0,69.5534,69.7507,69.2127,69.2486,178912.0
2020-06-17 10:20:00,77.24,77.48,77.13,77.24,194047.0,69.2575,69.4727,69.1589,69.2575,194047.0
2020-06-17 10:30:00,77.24,77.3,76.94,77.2,179085.0,69.2575,69.3113,68.9885,69.2217,179085.0
2020-06-17 10:40:00,77.21,77.33,77.11,77.28,70850.0,69.2306,69.3382,69.141,69.2934,70850.0
2020-06-17 10:50:00,77.29,77.5,77.24,77.36,92794.0,69.3024,69.4907,69.2575,69.3651,92794.0
2020-06-17 11:00:00,77.35,77.46,77.24,77.39,121374.0,69.3562,69.4548,69.2575,69.392,121374.0
2020-06-17 11:10:00,77.4,77.48,77.18,77.23,81328.0,69.401,69.4727,69.2037,69.2486,81328.0
2020-06-17 11:20:00,77.24,77.25,77.07,77.2,58922.0,69.2575,69.2665,69.1051,69.2217,58922.0
2020-06-17 11:30:00,77.2,77.31,77.16,77.28,78247.0,69.2217,69.3203,69.1858,69.2934,78247.0
2020-06-17 11:40:00,77.29,77.42,77.26,77.28,65429.0,69.3024,69.4189,69.2755,69.2934,65429.0
2020-06-17 11:50:00,77.28,77.44,77.25,77.42,89675.0,69.2934,69.4369,69.2665,69.4189,89675.0
2020-06-17 12:00:00,77.42,77.62,77.33,77.54,101914.0,69.4189,69.5983,69.3382,69.5265,101914.0
2020-06-17 12:10:00,77.55,77.6,77.46,77.55,131205.0,69.5355,69.5803,69.4548,69.5355,131205.0
2020-06-17 12:20:00,77.56,77.56,77.38,77.49,69819.0,69.5445,69.5445,69.3831,69.4817,69819.0
2020-06-17 12:30:00,77.5,77.78,77.5,77.77,98599.0,69.4907,69.7417,69.4907,69.7328,98599.0
2020-06-17 12:40:00,77.78,77.8,77.66,77.7,53410.0,69.7417,69.7597,69.6341,69.67,53410.0
2020-06-17 12:50:00,77.7,77.88,77.68,77.88,67178.0,69.67,69.8314,69.6521,69.8314,67178.0
2020-06-17 13:00:00,77.88,78.02,77.87,77.95,72884.0,69.8314,69.9569,69.8224,69.8942,72884.0
2020-06-17 13:10:00,77.95,77.99,77.86,77.94,49083.0,69.8942,69.93,69.8135,69.8852,49083.0
2020-06-17 13:20:00,77.94,78.01,77.93,77.95,47051.0,69.8852,69.948,69.8762,69.8942,47051.0
2020-06-17 13:30:00,77.96,77.99,77.9,77.96,30769.0,69.9031,69.93,69.8493,69.9031,30769.0
2020-06-17 13:40:00,77.96,77.99,77.78,77.86,58073.0,69.9031,69.93,69.7417,69.8135,58073.0
2020-06-17 13:50:00,77.85,77.98,77.85,77.88,62182.0,69.8045,69.9211,69.8045,69.8314,62182.0
2020-06-17 14:00:00,77.88,77.93,77.81,77.92,69623.0,69.8314,69.8762,69.7686,69.8673,69623.0
2020-06-17 14:10:00,77.93,77.98,77.66,77.69,90154.0,69.8762,69.9211,69.6341,69.661,90154.0
2020-06-17 14:20:00,77.69,77.76,77.65,77.71,86720.0,69.661,69.7238,69.6252,69.679,86720.0
2020-06-17 14:30:00,77.7,77.72,77.6,77.71,61414.0,69.67,69.6879,69.5803,69.679,61414.0
2020-06-17 14:40:00,77.72,77.79,77.62,77.66,133615.0,69.6879,69.7507,69.5983,69.6341,133615.0
2020-06-17 14:50:00,77.65,77.73,77.44,77.44,86085.0,69.6252,69.6969,69.4369,69.4369,86085.0
2020-06-17 15:00:00,77.44,77.44,77.23,77.37,274860.0,69.4369,69.4369,69.2486,69.3741,274860.0
2020-06-17 15:10:00,77.38,77.41,77.09,77.1,344687.0,69.3831,69.41,69.123,69.132,344687.0
2020-06-17 15:20:00,77.11,77.11,76.68,76.87,223670.0,69.141,69.141,68.7554,68.9258,223670.0
2020-06-17 15:30:00,76.87,77.07,76.75,77.02,221354.0,68.9258,69.1051,68.8182,69.0603,221354.0
2020-06-17 15:40:00,77.02,77.02,76.74,76.87,158171.0,69.0603,69.0603,68.8092,68.9258,158171.0
2020-06-17 15:50:00,76.87,77.18,76.84,77.1,273918.0,68.9258,69.2037,68.8989,69.132,273918.0
2020-06-18 09:30:00,76.8,76.8,76.02,76.31,329224.0,68.863,68.863,68.1636,68.4237,329224.0
2020-06-18 09:40:00,76.32,76.45,76.08,76.41,234447.0,68.4326,68.5492,68.2174,68.5133,234447.0
2020-06-18 09:50:00,76.41,76.41,76.18,76.28,108135.0,68.5133,68.5133,68.3071,68.3968,108135.0
2020-06-18 10:00:00,76.29,76.59,76.26,76.52,146464.0,68.4057,68.6747,68.3788,68.612,146464.0
2020-06-18 10:10:00,76.51,76.51,76.28,76.43,108682.0,68.603,68.603,68.3968,68.5313,108682.0
2020-06-18 10:20:00,76.43,76.47,76.16,76.33,170745.0,68.5313,68.5671,68.2892,68.4416,170745.0
2020-06-18 10:30:00,76.35,76.46,76.08,76.21,160791.0,68.4595,68.5582,68.2174,68.334,160791.0
2020-06-18 10:40:00,76.22,76.39,76.14,76.35,107872.0,68.343,68.4954,68.2712,68.4595,107872.0
2020-06-18 10:50:00,76.35,76.69,76.17,76.68,155911.0,68.4595,68.7644,68.2981,68.7554,155911.0
2020-06-18 11:00:00,76.67,76.72,76.36,76.4,139733.0,68.7465,68.7913,68.4685,68.5044,139733.0
2020-06-18 11:10:00,76.41,76.56,76.37,76.5,81636.0,68.5133,68.6478,68.4775,68.594,81636.0
2020-06-18 11:20:00,76.51,76.59,76.39,76.54,70507.0,68.603,68.6747,68.4954,68.6299,70507.0
2020-06-18 11:30:00,76.54,76.7,76.48,76.52,64876.0,68.6299,68.7734,68.5761,68.612,64876.0
2020-06-18 11:40:00,76.51,76.59,76.46,76.52,141733.0,68.603,68.6747,68.5582,68.612,141733.0
2020-06-18 11:50:00,76.52,76.52,76.19,76.29,110240.0,68.612,68.612,68.3161,68.4057,110240.0
2020-06-18 12:00:00,76.28,76.43,76.27,76.41,87520.0,68.3968,68.5313,68.3878,68.5133,87520.0
2020-06-18 12:10:00,76.42,76.44,76.3,76.37,80834.0,68.5223,68.5402,68.4147,68.4775,80834.0
2020-06-18 12:20:00,76.37,76.57,76.34,76.54,60451.0,68.4775,68.6568,68.4506,68.6299,60451.0
2020-06-18 12:30:00,76.54,76.66,76.48,76.64,155594.0,68.6299,68.7375,68.5761,68.7196,155594.0
2020-06-18 12:40:00,76.65,76.7,76.56,76.59,222014.0,68.7285,68.7734,68.6478,68.6747,222014.0
2020-06-18 12:50:00,76.59,76.7,76.46,76.52,195694.0,68.6747,68.7734,68.5582,68.612,195694.0
2020-06-18 13:00:00,76.53,76.67,76.53,76.61,228111.0,68.6209,68.7465,68.6209,68.6927,228111.0
2020-06-18 13:10:00,76.61,76.66,76.52,76.63,77124.0,68.6927,68.7375,68.612,68.7106,77124.0
2020-06-18 13:20:00,76.64,76.67,76.56,76.66,72651.0,68.7196,68.7465,68.6478,68.7375,72651.0
2020-06-18 13:30:00,76.67,76.78,76.63,76.77,73776.0,68.7465,68.8451,68.7106,68.8361,73776.0
2020-06-18 13:40:00,76.78,76.79,76.52,76.56,111083.0,68.8451,68.8541,68.612,68.6478,111083.0
2020-06-18 13:50:00,76.54,76.61,76.5,76.56,90200.0,68.6299,68.6927,68.594,68.6478,90200.0
2020-06-18 14:00:00,76.55,76.58,76.27,76.28,139115.0,68.6389,68.6658,68.3878,68.3968,139115.0
2020-06-18 14:10:00,76.28,76.3,76.16,76.21,109033.0,68.3968,68.4147,68.2892,68.334,109033.0
2020-06-18 14:20:00,76.2,76.35,76.17,76.2,120830.0,68.325,68.4595,68.2981,68.325,120830.0
2020-06-18 14:30:00,76.2,76.38,76.14,76.29,131524.0,68.325,68.4864,68.2712,68.4057,131524.0
2020-06-18 14:40:00,76.3,76.33,76.2,76.23,195447.0,68.4147,68.4416,68.325,68.3519,195447.0
2020-06-18 14:50:00,76.24,76.31,75.99,76.02,179027.0,68.3609,68.4237,68.1367,68.1636,179027.0
2020-06-18 15:00:00,76.01,76.04,75.79,76.01,193216.0,68.1547,68.1816,67.9574,68.1547,193216.0
2020-06-18 15:10:00,76.0,76.08,75.84,76.04,323967.0,68.1457,68.2174,68.0022,68.1816,323967.0
2020-06-18 15:20:00,76.05,76.24,76.0,76.23,129146.0,68.1905,68.3609,68.1457,68.3519,129146.0
2020-06-18 15:30:00,76.23,76.43,76.19,76.39,217392.0,68.3519,68.5313,68.3161,68.4954,217392.0
2020-06-18 15:40:00,76.39,76.39,76.22,76.29,154400.0,68.4954,68.4954,68.343,68.4057,154400.0
2020-06-18 15:50:00,76.29,76.56,76.2,76.31,802529.0,68.4057,68.6478,68.325,68.4237,802529.0
2020-06-19 09:30:00,77.07,77.37,76.68,77.36,1316913.0,69.1051,69.3741,68.7554,69.3651,1316913.0
2020-06-19 09:40:00,77.36,77.38,76.64,76.91,191564.0,69.3651,69.3831,68.7196,68.9616,191564.0
2020-06-19 09:50:00,76.91,77.12,76.67,76.73,184681.0,68.9616,69.1499,68.7465,68.8003,184681.0
2020-06-19 10:00:00,76.73,76.96,76.6,76.89,139418.0,68.8003,69.0065,68.6837,68.9437,139418.0
2020-06-19 10:10:00,76.89,76.9,76.66,76.81,85564.0,68.9437,68.9527,68.7375,68.872,85564.0
2020-06-19 10:20:00,76.82,76.92,76.73,76.77,79178.0,68.8809,68.9706,68.8003,68.8361,79178.0
2020-06-19 10:30:00,76.79,76.82,76.58,76.78,84625.0,68.8541,68.8809,68.6658,68.8451,84625.0
2020-06-19 10:40:00,76.78,76.81,76.59,76.73,97027.0,68.8451,68.872,68.6747,68.8003,97027.0
2020-06-19 10:50:00,76.73,76.75,76.59,76.68,58862.0,68.8003,68.8182,68.6747,68.7554,58862.0
2020-06-19 11:00:00,76.68,76.77,76.55,76.7,62633.0,68.7554,68.8361,68.6389,68.7734,62633.0
2020-06-19 11:10:00,76.7,76.78,76.5,76.54,80558.0,68.7734,68.8451,68.594,68.6299,80558.0
2020-06-19 11:20:00,76.53,76.62,76.36,76.47,79720.0,68.6209,68.7016,68.4685,68.5671,79720.0
2020-06-19 11:30:00,76.48,76.52,76.4,76.48,64335.0,68.5761,68.612,68.5044,68.5761,64335.0
2020-06-19 11:40:00,76.48,76.55,76.37,76.44,77581.0,68.5761,68.6389,68.4775,68.5402,77581.0
2020-06-19 11:50:00,76.44,76.52,76.41,76.46,83312.0,68.5402,68.612,68.5133,68.5582,83312.0
2020-06-19 12:00:00,76.46,76.49,76.23,76.27,96200.0,68.5582,68.5851,68.3519,68.3878,96200.0
2020-06-19 12:10:00,76.27,76.33,75.53,75.57,195924.0,68.3878,68.4416,67.7243,67.7601,195924.0
2020-06-19 12:20:00,75.56,75.77,75.36,75.77,187441.0,67.7512,67.9395,67.5718,67.9395,187441.0
2020-06-19 12:30:00,75.74,75.81,75.26,75.28,216795.0,67.9126,67.9753,67.4822,67.5001,216795.0
2020-06-19 12:40:00,75.28,75.36,75.11,75.27,358248.0,67.5001,67.5718,67.3477,67.4911,358248.0
2020-06-19 12:50:00,75.27,75.38,75.15,75.34,240699.0,67.4911,67.5898,67.3835,67.5539,240699.0
2020-06-19 13:00:00,75.34,75.35,75.16,75.19,205938.0,67.5539,67.5629,67.3925,67.4194,205938.0
2020-06-19 13:10:00,75.2,75.27,75.02,75.1,153639.0,67.4284,67.4911,67.267,67.3387,153639.0
2020-06-19 13:20:00,75.09,75.17,74.93,75.04,227321.0,67.3297,67.4015,67.1863,67.2849,227321.0
2020-06-19 13:30:00,75.03,75.19,74.92,75.19,153790.0,67.2759,67.4194,67.1773,67.4194,153790.0
2020-06-19 13:40:00,75.19,75.3,74.97,75.06,133761.0,67.4194,67.518,67.2221,67.3028,133761.0
2020-06-19 13:50:00,75.07,75.13,74.95,74.96,186944.0,67.3118,67.3656,67.2042,67.2132,186944.0
2020-06-19 14:00:00,74.96,75.15,74.88,75.05,210823.0,67.2132,67.3835,67.1414,67.2939,210823.0
2020-06-19 14:10:00,75.05,75.21,74.93,74.96,158131.0,67.2939,67.4373,67.1863,67.2132,158131.0
2020-06-19 14:20:00,74.97,75.19,74.93,75.07,153543.0,67.2221,67.4194,67.1863,67.3118,153543.0
2020-06-19 14:30:00,75.08,75.3,74.97,75.23,143831.0,67.3208,67.518,67.2221,67.4553,143831.0
2020-06-19 14:40:00,75.23,75.44,75.2,75.36,129441.0,67.4553,67.6436,67.4284,67.5718,129441.0
2020-06-19 14:50:00,75.37,75.64,75.32,75.58,132564.0,67.5808,67.8229,67.536,67.7691,132564.0
2020-06-19 15:00:00,75.6,75.67,75.45,75.46,153573.0,67.787,67.8498,67.6525,67.6615,153573.0
2020-06-19 15:10:00,75.47,75.8,75.37,75.78,182890.0,67.6705,67.9664,67.5808,67.9484,182890.0
2020-06-19 15:20:00,75.79,75.88,75.72,75.75,158948.0,67.9574,68.0381,67.8946,67.9215,158948.0
2020-06-19 15:30:00,75.75,75.87,75.68,75.73,169867.0,67.9215,68.0291,67.8588,67.9036,169867.0
2020-06-19 15:40:00,75.73,75.89,75.59,75.64,268473.0,67.9036,68.0471,67.7781,67.8229,268473.0
2020-06-19 15:50:00,75.64,75.72,75.36,75.39,864429.0,67.8229,67.8946,67.5718,67.5987,864429.0
2020-06-22 09:30:00,74.95,75.25,74.5,74.53,728799.0,67.2042,67.4732,66.8007,66.8276,728799.0
2020-06-22 09:40:00,74.53,74.84,74.28,74.65,295776.0,66.8276,67.1056,66.6034,66.9352,295776.0
2020-06-22 09:50:00,74.65,74.7,74.39,74.45,227757.0,66.9352,66.98,66.7021,66.7559,227757.0
2020-06-22 10:00:00,74.45,74.6,74.29,74.33,212031.0,66.7559,66.8904,66.6124,66.6483,212031.0
2020-06-22 10:10:00,74.32,74.47,74.26,74.31,216803.0,66.6393,66.7738,66.5855,66.6303,216803.0
2020-06-22 10:20:00,74.33,74.35,74.0,74.25,336888.0,66.6483,66.6662,66.3524,66.5765,336888.0
2020-06-22 10:30:00,74.24,74.41,74.21,74.36,193239.0,66.5676,66.72,66.5407,66.6752,193239.0
2020-06-22 10:40:00,74.36,74.47,74.12,74.13,189344.0,66.6752,66.7738,66.46,66.469,189344.0
2020-06-22 10:50:00,74.12,74.15,74.0,74.02,219533.0,66.46,66.4869,66.3524,66.3703,219533.0
2020-06-22 11:00:00,74.02,74.44,73.92,74.39,246166.0,66.3703,66.7469,66.2807,66.7021,246166.0
2020-06-22 11:10:00,74.39,74.67,74.27,74.66,106922.0,66.7021,66.9531,66.5945,66.9442,106922.0
2020-06-22 11:20:00,74.66,74.95,74.62,74.94,147685.0,66.9442,67.2042,66.9083,67.1952,147685.0
2020-06-22 11:30:00,74.94,75.1,74.84,75.08,152256.0,67.1952,67.3387,67.1056,67.3208,152256.0
2020-06-22 11:40:00,75.07,75.12,74.98,75.12,85801.0,67.3118,67.3566,67.2311,67.3566,85801.0
2020-06-22 11:50:00,75.12,75.28,75.12,75.21,107410.0,67.3566,67.5001,67.3566,67.4373,107410.0
2020-06-22 12:00:00,75.22,75.53,75.18,75.47,133309.0,67.4463,67.7243,67.4104,67.6705,133309.0
2020-06-22 12:10:00,75.48,75.49,75.31,75.33,143779.0,67.6794,67.6884,67.527,67.5449,143779.0
2020-06-22 12:20:00,75.34,75.38,75.14,75.16,89861.0,67.5539,67.5898,67.3746,67.3925,89861.0
2020-06-22 12:30:00,75.16,75.24,75.08,75.23,56491.0,67.3925,67.4642,67.3208,67.4553,56491.0
2020-06-22 12:40:00,75.23,75.66,75.23,75.61,129560.0,67.4553,67.8408,67.4553,67.796,129560.0
2020-06-22 12:50:00,75.61,75.65,75.48,75.52,106888.0,67.796,67.8319,67.6794,67.7153,106888.0
2020-06-22 13:00:00,75.51,75.64,75.47,75.51,60371.0,67.7063,67.8229,67.6705,67.7063,60371.0
2020-06-22 13:10:00,75.52,75.54,75.4,75.45,91075.0,67.7153,67.7332,67.6077,67.6525,91075.0
2020-06-22 13:20:00,75.46,75.51,75.32,75.35,79928.0,67.6615,67.7063,67.536,67.5629,79928.0
2020-06-22 13:30:00,75.36,75.49,75.34,75.42,75780.0,67.5718,67.6884,67.5539,67.6256,75780.0
2020-06-22 13:40:00,75.42,75.5,75.37,75.43,85245.0,67.6256,67.6974,67.5808,67.6346,85245.0
2020-06-22 13:50:00,75.44,75.47,75.27,75.3,77913.0,67.6436,67.6705,67.4911,67.518,77913.0
2020-06-22 14:00:00,75.28,75.29,75.06,75.14,96374.0,67.5001,67.5091,67.3028,67.3746,96374.0
2020-06-22 14:10:00,75.15,75.15,74.99,75.02,48685.0,67.3835,67.3835,67.2401,67.267,48685.0
2020-06-22 14:20:00,75.03,75.32,75.01,75.23,64597.0,67.2759,67.536,67.258,67.4553,64597.0
2020-06-22 14:30:00,75.23,75.32,75.21,75.24,45923.0,67.4553,67.536,67.4373,67.4642,45923.0
2020-06-22 14:40:00,75.23,75.37,75.2,75.34,39599.0,67.4553,67.5808,67.4284,67.5539,39599.0
2020-06-22 14:50:00,75.34,75.49,75.33,75.46,66830.0,67.5539,67.6884,67.5449,67.6615,66830.0
2020-06-22 15:00:00,75.45,75.47,75.33,75.36,100208.0,67.6525,67.6705,67.5449,67.5718,100208.0
2020-06-22 15:10:00,75.35,75.48,75.19,75.26,92636.0,67.5629,67.6794,67.4194,67.4822,92636.0
2020-06-22 15:20:00,75.26,75.26,75.02,75.09,112101.0,67.4822,67.4822,67.267,67.3297,112101.0
2020-06-22 15:30:00,75.1,75.2,75.06,75.11,116883.0,67.3387,67.4284,67.3028,67.3477,116883.0
2020-06-22 15:40:00,75.11,75.18,75.04,75.08,187622.0,67.3477,67.4104,67.2849,67.3208,187622.0
2020-06-22 15:50:00,75.07,75.45,75.06,75.41,331242.0,67.3118,67.6525,67.3028,67.6167,331242.0
2020-06-23 09:30:00,76.36,76.38,75.81,76.07,512038.0,68.4685,68.4864,67.9753,68.2085,512038.0
2020-06-23 09:40:00,76.09,76.37,75.88,75.98,203901.0,68.2264,68.4775,68.0381,68.1278,203901.0
2020-06-23 09:50:00,75.98,76.02,75.6,75.67,241496.0,68.1278,68.1636,67.787,67.8498,241496.0
2020-06-23 10:00:00,75.68,75.71,75.44,75.59,219226.0,67.8588,67.8857,67.6436,67.7781,219226.0
2020-06-23 10:10:00,75.59,75.61,75.38,75.41,157157.0,67.7781,67.796,67.5898,67.6167,157157.0
2020-06-23 10:20:00,75.41,75.52,75.32,75.36,148452.0,67.6167,67.7153,67.536,67.5718,148452.0
2020-06-23 10:30:00,75.36,75.38,75.19,75.22,246416.0,67.5718,67.5898,67.4194,67.4463,246416.0
2020-06-23 10:40:00,75.21,75.38,75.07,75.19,207651.0,67.4373,67.5898,67.3118,67.4194,207651.0
2020-06-23 10:50:00,75.18,75.32,75.12,75.31,173291.0,67.4104,67.536,67.3566,67.527,173291.0
2020-06-23 11:00:00,75.31,75.45,75.21,75.37,175362.0,67.527,67.6525,67.4373,67.5808,175362.0
2020-06-23 11:10:00,75.37,75.42,75.28,75.32,97323.0,67.5808,67.6256,67.5001,67.536,97323.0
2020-06-23 11:20:00,75.32,75.51,75.26,75.48,108411.0,67.536,67.7063,67.4822,67.6794,108411.0
2020-06-23 11:30:00,75.47,75.54,75.4,75.42,128997.0,67.6705,67.7332,67.6077,67.6256,128997.0
2020-06-23 11:40:00,75.42,75.51,75.37,75.38,135453.0,67.6256,67.7063,67.5808,67.5898,135453.0
2020-06-23 11:50:00,75.38,75.59,75.35,75.59,84260.0,67.5898,67.7781,67.5629,67.7781,84260.0
2020-06-23 12:00:00,75.6,75.67,75.54,75.55,92757.0,67.787,67.8498,67.7332,67.7422,92757.0
2020-06-23 12:10:00,75.55,75.69,75.52,75.67,93628.0,67.7422,67.8677,67.7153,67.8498,93628.0
2020-06-23 12:20:00,75.66,75.7,75.57,75.62,122182.0,67.8408,67.8767,67.7601,67.805,122182.0
2020-06-23 12:30:00,75.62,75.71,75.59,75.64,85701.0,67.805,67.8857,67.7781,67.8229,85701.0
2020-06-23 12:40:00,75.64,75.77,75.57,75.76,77215.0,67.8229,67.9395,67.7601,67.9305,77215.0
2020-06-23 12:50:00,75.76,75.76,75.65,75.71,59513.0,67.9305,67.9305,67.8319,67.8857,59513.0
2020-06-23 13:00:00,75.71,75.84,75.71,75.8,83456.0,67.8857,68.0022,67.8857,67.9664,83456.0
2020-06-23 13:10:00,75.8,75.85,75.75,75.84,67592.0,67.9664,68.0112,67.9215,68.0022,67592.0
2020-06-23 13:20:00,75.83,75.92,75.82,75.9,90677.0,67.9933,68.074,67.9843,68.056,90677.0
2020-06-23 13:30:00,75.9,76.04,75.87,76.03,115702.0,68.056,68.1816,68.0291,68.1726,115702.0
2020-06-23 13:40:00,76.03,76.07,75.95,76.03,90689.0,68.1726,68.2085,68.1009,68.1726,90689.0
2020-06-23 13:50:00,76.03,76.06,75.89,76.01,111502.0,68.1726,68.1995,68.0471,68.1547,111502.0
2020-06-23 14:00:00,76.0,76.01,75.8,75.91,83857.0,68.1457,68.1547,67.9664,68.065,83857.0
2020-06-23 14:10:00,75.91,75.93,75.82,75.88,63053.0,68.065,68.0829,67.9843,68.0381,63053.0
2020-06-23 14:20:00,75.88,75.93,75.8,75.93,83070.0,68.0381,68.0829,67.9664,68.0829,83070.0
2020-06-23 14:30:00,75.92,76.02,75.91,75.98,78804.0,68.074,68.1636,68.065,68.1278,78804.0
2020-06-23 14:40:00,75.98,76.02,75.83,75.84,80730.0,68.1278,68.1636,67.9933,68.0022,80730.0
2020-06-23 14:50:00,75.84,75.95,75.79,75.94,101710.0,68.0022,68.1009,67.9574,68.0919,101710.0
2020-06-23 15:00:00,75.93,75.99,75.82,75.99,130967.0,68.0829,68.1367,67.9843,68.1367,130967.0
2020-06-23 15:10:00,76.0,76.03,75.81,75.92,163212.0,68.1457,68.1726,67.9753,68.074,163212.0
2020-06-23 15:20:00,75.92,75.93,75.62,75.63,157582.0,68.074,68.0829,67.805,67.8139,157582.0
2020-06-23 15:30:00,75.63,75.67,75.52,75.59,136371.0,67.8139,67.8498,67.7153,67.7781,136371.0
2020-06-23 15:40:00,75.59,75.65,75.52,75.59,174195.0,67.7781,67.8319,67.7153,67.7781,174195.0
2020-06-23 15:50:00,75.58,75.59,75.37,75.49,585474.0,67.7691,67.7781,67.5808,67.6884,585474.0
2020-06-24 09:30:00,74.9,74.92,74.42,74.46,381742.0,67.1594,67.1773,66.729,66.7648,381742.0
2020-06-24 09:40:00,74.46,74.5,74.1,74.13,242443.0,66.7648,66.8007,66.4421,66.469,242443.0
2020-06-24 09:50:00,74.13,74.23,73.72,73.82,349718.0,66.469,66.5586,66.1013,66.191,349718.0
2020-06-24 10:00:00,73.79,73.85,73.51,73.64,274529.0,66.1641,66.2179,65.913,66.0296,274529.0
2020-06-24 10:10:00,73.65,73.91,73.52,73.68,214095.0,66.0386,66.2717,65.922,66.0655,214095.0
2020-06-24 10:20:00,73.68,74.0,73.61,73.64,240331.0,66.0655,66.3524,66.0027,66.0296,240331.0
2020-06-24 10:30:00,73.65,73.7,73.34,73.41,296115.0,66.0386,66.0834,65.7606,65.8234,296115.0
2020-06-24 10:40:00,73.41,73.48,73.27,73.34,236960.0,65.8234,65.8861,65.6978,65.7606,236960.0
2020-06-24 10:50:00,73.35,73.5,73.06,73.06,281814.0,65.7696,65.9041,65.5095,65.5095,281814.0
2020-06-24 11:00:00,73.05,73.13,72.86,72.88,332685.0,65.5006,65.5723,65.3302,65.3481,332685.0
2020-06-24 11:10:00,72.88,72.9,72.55,72.6,292439.0,65.3481,65.3661,65.0522,65.0971,292439.0
2020-06-24 11:20:00,72.61,72.69,72.46,72.59,396924.0,65.106,65.1778,64.9715,65.0881,396924.0
2020-06-24 11:30:00,72.59,72.66,72.18,72.21,229641.0,65.0881,65.1509,64.7205,64.7474,229641.0
2020-06-24 11:40:00,72.2,72.24,72.0,72.01,341183.0,64.7384,64.7743,64.5591,64.568,341183.0
2020-06-24 11:50:00,72.02,72.43,72.0,72.42,226218.0,64.577,64.9446,64.5591,64.9357,226218.0
2020-06-24 12:00:00,72.42,72.98,72.33,72.88,312247.0,64.9357,65.4378,64.855,65.3481,312247.0
2020-06-24 12:10:00,72.88,73.22,72.8,73.2,219954.0,65.3481,65.653,65.2764,65.6351,219954.0
2020-06-24 12:20:00,73.21,73.32,73.05,73.3,239922.0,65.644,65.7427,65.5006,65.7247,239922.0
2020-06-24 12:30:00,73.3,73.43,73.24,73.35,238416.0,65.7247,65.8413,65.6709,65.7696,238416.0
2020-06-24 12:40:00,73.34,73.67,73.32,73.59,161672.0,65.7606,66.0565,65.7427,65.9848,161672.0
2020-06-24 12:50:00,73.59,73.75,73.54,73.73,127210.0,65.9848,66.1282,65.9399,66.1103,127210.0
2020-06-24 13:00:00,73.71,73.75,73.52,73.55,101462.0,66.0924,66.1282,65.922,65.9489,101462.0
2020-06-24 13:10:00,73.55,73.64,73.3,73.38,188378.0,65.9489,66.0296,65.7247,65.7965,188378.0
2020-06-24 13:20:00,73.38,73.38,72.92,72.94,138609.0,65.7965,65.7965,65.384,65.4019,138609.0
2020-06-24 13:30:00,72.94,72.95,72.74,72.84,157745.0,65.4019,65.4109,65.2226,65.3123,157745.0
2020-06-24 13:40:00,72.82,72.88,72.63,72.86,117402.0,65.2943,65.3481,65.124,65.3302,117402.0
2020-06-24 13:50:00,72.85,72.91,72.74,72.9,82836.0,65.3212,65.375,65.2226,65.3661,82836.0
2020-06-24 14:00:00,72.9,73.26,72.62,73.25,242017.0,65.3661,65.6889,65.115,65.6799,242017.0
2020-06-24 14:10:00,73.24,73.28,73.07,73.2,124113.0,65.6709,65.7068,65.5185,65.6351,124113.0
2020-06-24 14:20:00,73.2,73.39,73.14,73.35,104619.0,65.6351,65.8054,65.5813,65.7696,104619.0
2020-06-24 14:30:00,73.34,73.42,73.19,73.31,118448.0,65.7606,65.8323,65.6261,65.7337,118448.0
2020-06-24 14:40:00,73.3,73.4,73.16,73.28,94380.0,65.7247,65.8144,65.5992,65.7068,94380.0
2020-06-24 14:50:00,73.28,73.32,73.06,73.2,130008.0,65.7068,65.7427,65.5095,65.6351,130008.0
2020-06-24 15:00:00,73.22,73.46,73.22,73.41,121142.0,65.653,65.8682,65.653,65.8234,121142.0
2020-06-24 15:10:00,73.4,73.77,73.27,73.76,163690.0,65.8144,66.1462,65.6978,66.1372,163690.0
2020-06-24 15:20:00,73.77,73.8,73.46,73.47,154064.0,66.1462,66.1731,65.8682,65.8772,154064.0
2020-06-24 15:30:00,73.48,73.69,73.44,73.61,226146.0,65.8861,66.0744,65.8503,66.0027,226146.0
2020-06-24 15:40:00,73.6,73.8,73.57,73.64,264645.0,65.9937,66.1731,65.9668,66.0296,264645.0
2020-06-24 15:50:00,73.63,73.77,73.31,73.72,935069.0,66.0206,66.1462,65.7337,66.1013,935069.0
2020-06-25 09:30:00,73.22,73.47,72.8,73.28,475401.0,65.653,65.8772,65.2764,65.7068,475401.0
2020-06-25 09:40:00,73.3,73.3,72.17,72.17,300950.0,65.7247,65.7247,64.7115,64.7115,300950.0
2020-06-25 09:50:00,72.18,72.66,72.18,72.66,286869.0,64.7205,65.1509,64.7205,65.1509,286869.0
2020-06-25 10:00:00,72.64,72.95,72.53,72.65,239690.0,65.1329,65.4109,65.0343,65.1419,239690.0
2020-06-25 10:10:00,72.65,72.95,72.51,72.52,198663.0,65.1419,65.4109,65.0164,65.0253,198663.0
2020-06-25 10:20:00,72.52,72.89,72.47,72.8,175180.0,65.0253,65.3571,64.9805,65.2764,175180.0
2020-06-25 10:30:00,72.8,72.94,72.71,72.71,212906.0,65.2764,65.4019,65.1957,65.1957,212906.0
2020-06-25 10:40:00,72.71,72.85,72.55,72.59,155999.0,65.1957,65.3212,65.0522,65.0881,155999.0
2020-06-25 10:50:00,72.58,72.69,72.38,72.51,212704.0,65.0791,65.1778,64.8998,65.0164,212704.0
2020-06-25 11:00:00,72.48,72.48,72.28,72.32,182525.0,64.9895,64.9895,64.8101,64.846,182525.0
2020-06-25 11:10:00,72.34,72.8,72.29,72.79,147005.0,64.8639,65.2764,64.8191,65.2674,147005.0
2020-06-25 11:20:00,72.79,72.8,72.62,72.65,110051.0,65.2674,65.2764,65.115,65.1419,110051.0
2020-06-25 11:30:00,72.66,72.7,72.39,72.47,157764.0,65.1509,65.1867,64.9088,64.9805,157764.0
2020-06-25 11:40:00,72.48,72.53,72.3,72.5,114834.0,64.9895,65.0343,64.8281,65.0074,114834.0
2020-06-25 11:50:00,72.51,72.59,72.48,72.58,112895.0,65.0164,65.0881,64.9895,65.0791,112895.0
2020-06-25 12:00:00,72.59,72.74,72.57,72.68,116957.0,65.0881,65.2226,65.0702,65.1688,116957.0
2020-06-25 12:10:00,72.68,73.0,72.62,73.0,223787.0,65.1688,65.4557,65.115,65.4557,223787.0
2020-06-25 12:20:00,73.0,73.1,72.87,73.03,126896.0,65.4557,65.5454,65.3392,65.4826,126896.0
2020-06-25 12:30:00,73.02,73.33,73.01,73.28,158142.0,65.4737,65.7516,65.4647,65.7068,158142.0
2020-06-25 12:40:00,73.27,73.47,73.25,73.33,133490.0,65.6978,65.8772,65.6799,65.7516,133490.0
2020-06-25 12:50:00,73.34,73.38,73.18,73.25,67837.0,65.7606,65.7965,65.6171,65.6799,67837.0
2020-06-25 13:00:00,73.24,73.24,73.03,73.03,80175.0,65.6709,65.6709,65.4826,65.4826,80175.0
2020-06-25 13:10:00,73.03,73.2,73.02,73.08,81619.0,65.4826,65.6351,65.4737,65.5275,81619.0
2020-06-25 13:20:00,73.07,73.13,73.0,73.08,58235.0,65.5185,65.5723,65.4557,65.5275,58235.0
2020-06-25 13:30:00,73.08,73.23,72.99,73.21,85625.0,65.5275,65.662,65.4468,65.644,85625.0
2020-06-25 13:40:00,73.22,73.23,73.11,73.18,53625.0,65.653,65.662,65.5544,65.6171,53625.0
2020-06-25 13:50:00,73.19,73.19,73.09,73.12,46927.0,65.6261,65.6261,65.5364,65.5633,46927.0
2020-06-25 14:00:00,73.13,73.17,73.08,73.12,76107.0,65.5723,65.6082,65.5275,65.5633,76107.0
2020-06-25 14:10:00,73.11,73.2,73.05,73.15,60689.0,65.5544,65.6351,65.5006,65.5902,60689.0
2020-06-25 14:20:00,73.14,73.14,72.93,72.99,131814.0,65.5813,65.5813,65.393,65.4468,131814.0
2020-06-25 14:30:00,72.99,73.02,72.85,73.0,233651.0,65.4468,65.4737,65.3212,65.4557,233651.0
2020-06-25 14:40:00,72.99,73.06,72.97,73.05,66098.0,65.4468,65.5095,65.4288,65.5006,66098.0
2020-06-25 14:50:00,73.06,73.21,73.04,73.16,87759.0,65.5095,65.644,65.4916,65.5992,87759.0
2020-06-25 15:00:00,73.15,73.62,73.09,73.61,166183.0,65.5902,66.0117,65.5364,66.0027,166183.0
2020-06-25 15:10:00,73.61,73.7,73.5,73.69,158869.0,66.0027,66.0834,65.9041,66.0744,158869.0
2020-06-25 15:20:00,73.66,73.9,73.63,73.85,158589.0,66.0475,66.2627,66.0206,66.2179,158589.0
2020-06-25 15:30:00,73.83,74.1,73.78,73.95,272957.0,66.2,66.4421,66.1551,66.3076,272957.0
2020-06-25 15:40:00,73.95,74.11,73.77,73.79,254970.0,66.3076,66.451,66.1462,66.1641,254970.0
2020-06-25 15:50:00,73.8,74.07,73.79,73.85,523005.0,66.1731,66.4152,66.1641,66.2179,523005.0
2020-06-26 09:30:00,73.78,73.78,73.3,73.55,258596.0,66.1551,66.1551,65.7247,65.9489,258596.0
2020-06-26 09:40:00,73.52,73.55,73.03,73.08,167498.0,65.922,65.9489,65.4826,65.5275,167498.0
2020-06-26 09:50:00,73.1,73.17,72.79,73.01,267936.0,65.5454,65.6082,65.2674,65.4647,267936.0
2020-06-26 10:00:00,73.02,73.1,72.79,72.8,113813.0,65.4737,65.5454,65.2674,65.2764,113813.0
2020-06-26 10:10:00,72.82,72.83,72.12,72.35,300624.0,65.2943,65.3033,64.6667,64.8729,300624.0
2020-06-26 10:20:00,72.38,72.49,72.18,72.28,205510.0,64.8998,64.9984,64.7205,64.8101,205510.0
2020-06-26 10:30:00,72.28,72.42,71.87,71.89,396321.0,64.8101,64.9357,64.4425,64.4604,396321.0
2020-06-26 10:40:00,71.87,72.1,71.82,71.93,386307.0,64.4425,64.6487,64.3977,64.4963,386307.0
2020-06-26 10:50:00,71.95,72.26,71.82,72.15,238675.0,64.5142,64.7922,64.3977,64.6936,238675.0
2020-06-26 11:00:00,72.16,72.48,72.12,72.37,168907.0,64.7025,64.9895,64.6667,64.8908,168907.0
2020-06-26 11:10:00,72.36,72.4,72.2,72.24,124581.0,64.8819,64.9177,64.7384,64.7743,124581.0
2020-06-26 11:20:00,72.22,72.35,72.13,72.24,105155.0,64.7563,64.8729,64.6756,64.7743,105155.0
2020-06-26 11:30:00,72.24,72.36,72.11,72.3,101193.0,64.7743,64.8819,64.6577,64.8281,101193.0
2020-06-26 11:40:00,72.3,72.31,72.06,72.22,137764.0,64.8281,64.837,64.6129,64.7563,137764.0
2020-06-26 11:50:00,72.22,72.29,72.1,72.18,104244.0,64.7563,64.8191,64.6487,64.7205,104244.0
2020-06-26 12:00:00,72.18,72.21,72.06,72.12,95709.0,64.7205,64.7474,64.6129,64.6667,95709.0
2020-06-26 12:10:00,72.12,72.21,71.98,71.99,149513.0,64.6667,64.7474,64.5411,64.5501,149513.0
2020-06-26 12:20:00,71.99,72.27,71.88,72.17,127186.0,64.5501,64.8012,64.4515,64.7115,127186.0
2020-06-26 12:30:00,72.18,72.24,72.08,72.18,83222.0,64.7205,64.7743,64.6308,64.7205,83222.0
2020-06-26 12:40:00,72.17,72.17,71.99,72.09,95791.0,64.7115,64.7115,64.5501,64.6398,95791.0
2020-06-26 12:50:00,72.08,72.16,71.99,72.11,96045.0,64.6308,64.7025,64.5501,64.6577,96045.0
2020-06-26 13:00:00,72.11,72.33,72.04,72.28,118731.0,64.6577,64.855,64.5949,64.8101,118731.0
2020-06-26 13:10:00,72.28,72.33,72.11,72.12,106200.0,64.8101,64.855,64.6577,64.6667,106200.0
2020-06-26 13:20:00,72.13,72.21,72.01,72.03,153369.0,64.6756,64.7474,64.568,64.586,153369.0
2020-06-26 13:30:00,72.03,72.14,71.95,72.02,159433.0,64.586,64.6846,64.5142,64.577,159433.0
2020-06-26 13:40:00,72.03,72.08,71.94,72.07,129036.0,64.586,64.6308,64.5053,64.6218,129036.0
2020-06-26 13:50:00,72.08,72.1,71.92,71.94,113161.0,64.6308,64.6487,64.4873,64.5053,113161.0
2020-06-26 14:00:00,71.95,72.04,71.88,71.96,126678.0,64.5142,64.5949,64.4515,64.5232,126678.0
2020-06-26 14:10:00,71.97,72.05,71.93,71.97,88019.0,64.5322,64.6039,64.4963,64.5322,88019.0
2020-06-26 14:20:00,71.97,71.99,71.7,71.78,175879.0,64.5322,64.5501,64.2901,64.3618,175879.0
2020-06-26 14:30:00,71.78,71.82,71.62,71.65,141834.0,64.3618,64.3977,64.2183,64.2452,141834.0
2020-06-26 14:40:00,71.65,71.75,71.42,71.58,294850.0,64.2452,64.3349,64.039,64.1825,294850.0
2020-06-26 14:50:00,71.59,71.69,71.52,71.64,222106.0,64.1915,64.2811,64.1287,64.2363,222106.0
2020-06-26 15:00:00,71.64,71.83,71.5,71.54,209277.0,64.2363,64.4066,64.1108,64.1466,209277.0
2020-06-26 15:10:00,71.53,71.75,71.47,71.52,340928.0,64.1377,64.3349,64.0839,64.1287,340928.0
2020-06-26 15:20:00,71.53,71.59,71.25,71.48,321492.0,64.1377,64.1915,63.8866,64.0928,321492.0
2020-06-26 15:30:00,71.47,71.52,71.25,71.49,250670.0,64.0839,64.1287,63.8866,64.1018,250670.0
2020-06-26 15:40:00,71.48,71.98,71.41,71.71,435757.0,64.0928,64.5411,64.0301,64.299,435757.0
2020-06-26 15:50:00,71.71,72.62,71.34,71.53,1309747.0,64.299,65.115,63.9673,64.1377,1309747.0
2020-06-29 09:30:00,71.41,71.93,71.06,71.28,424502.0,64.0301,64.4963,63.7162,63.9135,424502.0
2020-06-29 09:40:00,71.26,71.92,71.13,71.84,438410.0,63.8956,64.4873,63.779,64.4156,438410.0
2020-06-29 09:50:00,71.86,72.06,71.73,71.77,364588.0,64.4335,64.6129,64.317,64.3528,364588.0
2020-06-29 10:00:00,71.8,72.18,71.8,72.13,167500.0,64.3797,64.7205,64.3797,64.6756,167500.0
2020-06-29 10:10:00,72.14,72.33,71.97,72.22,156433.0,64.6846,64.855,64.5322,64.7563,156433.0
2020-06-29 10:20:00,72.23,72.39,72.11,72.29,133255.0,64.7653,64.9088,64.6577,64.8191,133255.0
2020-06-29 10:30:00,72.28,72.61,72.25,72.61,176625.0,64.8101,65.106,64.7832,65.106,176625.0
2020-06-29 10:40:00,72.61,72.78,72.56,72.76,203131.0,65.106,65.2585,65.0612,65.2405,203131.0
2020-06-29 10:50:00,72.75,72.88,72.74,72.78,178722.0,65.2316,65.3481,65.2226,65.2585,178722.0
2020-06-29 11:00:00,72.8,72.9,72.57,72.61,189118.0,65.2764,65.3661,65.0702,65.106,189118.0
2020-06-29 11:10:00,72.62,72.62,72.33,72.41,107143.0,65.115,65.115,64.855,64.9267,107143.0
2020-06-29 11:20:00,72.4,72.74,72.35,72.68,92943.0,64.9177,65.2226,64.8729,65.1688,92943.0
2020-06-29 11:30:00,72.69,72.82,72.6,72.78,88295.0,65.1778,65.2943,65.0971,65.2585,88295.0
2020-06-29 11:40:00,72.79,72.84,72.71,72.79,89512.0,65.2674,65.3123,65.1957,65.2674,89512.0
2020-06-29 11:50:00,72.79,72.79,72.62,72.64,70338.0,65.2674,65.2674,65.115,65.1329,70338.0
2020-06-29 12:00:00,72.63,72.81,72.63,72.77,84231.0,65.124,65.2854,65.124,65.2495,84231.0
2020-06-29 12:10:00,72.76,72.98,72.71,72.96,65260.0,65.2405,65.4378,65.1957,65.4199,65260.0
2020-06-29 12:20:00,72.97,73.1,72.94,72.95,179488.0,65.4288,65.5454,65.4019,65.4109,179488.0
2020-06-29 12:30:00,72.95,73.1,72.93,73.05,78220.0,65.4109,65.5454,65.393,65.5006,78220.0
2020-06-29 12:40:00,73.04,73.2,73.0,73.11,105453.0,65.4916,65.6351,65.4557,65.5544,105453.0
2020-06-29 12:50:00,73.11,73.2,72.97,73.06,142567.0,65.5544,65.6351,65.4288,65.5095,142567.0
2020-06-29 13:00:00,73.06,73.1,72.84,72.88,96971.0,65.5095,65.5454,65.3123,65.3481,96971.0
2020-06-29 13:10:00,72.89,73.1,72.89,73.07,112695.0,65.3571,65.5454,65.3571,65.5185,112695.0
2020-06-29 13:20:00,73.06,73.43,73.06,73.42,143253.0,65.5095,65.8413,65.5095,65.8323,143253.0
2020-06-29 13:30:00,73.42,73.5,73.38,73.49,119874.0,65.8323,65.9041,65.7965,65.8951,119874.0
2020-06-29 13:40:00,73.48,73.49,73.31,73.36,79987.0,65.8861,65.8951,65.7337,65.7785,79987.0
2020-06-29 13:50:00,73.36,73.38,73.27,73.33,99687.0,65.7785,65.7965,65.6978,65.7516,99687.0
2020-06-29 14:00:00,73.33,73.46,73.16,73.24,173555.0,65.7516,65.8682,65.5992,65.6709,173555.0
2020-06-29 14:10:00,73.25,73.35,73.23,73.31,94244.0,65.6799,65.7696,65.662,65.7337,94244.0
2020-06-29 14:20:00,73.3,73.37,73.14,73.19,112691.0,65.7247,65.7875,65.5813,65.6261,112691.0
2020-06-29 14:30:00,73.19,73.3,73.17,73.28,106849.0,65.6261,65.7247,65.6082,65.7068,106849.0
2020-06-29 14:40:00,73.27,73.34,73.15,73.19,127089.0,65.6978,65.7606,65.5902,65.6261,127089.0
2020-06-29 14:50:00,73.19,73.21,73.08,73.09,131303.0,65.6261,65.644,65.5275,65.5364,131303.0
2020-06-29 15:00:00,73.09,73.11,72.91,72.94,143861.0,65.5364,65.5544,65.375,65.4019,143861.0
2020-06-29 15:10:00,72.94,73.08,72.88,73.05,135476.0,65.4019,65.5275,65.3481,65.5006,135476.0
2020-06-29 15:20:00,73.04,73.11,73.0,73.09,113171.0,65.4916,65.5544,65.4557,65.5364,113171.0
2020-06-29 15:30:00,73.08,73.26,73.08,73.15,181488.0,65.5275,65.6889,65.5275,65.5902,181488.0
2020-06-29 15:40:00,73.16,73.19,72.92,73.0,240328.0,65.5992,65.6261,65.384,65.4557,240328.0
2020-06-29 15:50:00,73.0,73.5,72.96,73.48,647076.0,65.4557,65.9041,65.4199,65.8861,647076.0
2020-06-30 09:30:00,73.58,73.62,73.21,73.33,376853.0,65.9758,66.0117,65.644,65.7516,376853.0
2020-06-30 09:40:00,73.33,73.86,73.11,73.5,336953.0,65.7516,66.2269,65.5544,65.9041,336953.0
2020-06-30 09:50:00,73.48,73.52,73.15,73.33,112577.0,65.8861,65.922,65.5902,65.7516,112577.0
2020-06-30 10:00:00,73.34,73.53,73.21,73.45,105842.0,65.7606,65.931,65.644,65.8592,105842.0
2020-06-30 10:10:00,73.46,73.48,73.22,73.25,81147.0,65.8682,65.8861,65.653,65.6799,81147.0
2020-06-30 10:20:00,73.23,73.54,73.21,73.32,99489.0,65.662,65.9399,65.644,65.7427,99489.0
2020-06-30 10:30:00,73.34,73.38,73.14,73.23,72004.0,65.7606,65.7965,65.5813,65.662,72004.0
2020-06-30 10:40:00,73.23,73.53,73.22,73.48,89449.0,65.662,65.931,65.653,65.8861,89449.0
2020-06-30 10:50:00,73.5,73.69,73.41,73.67,167439.0,65.9041,66.0744,65.8234,66.0565,167439.0
2020-06-30 11:00:00,73.68,73.88,73.62,73.78,300049.0,66.0655,66.2448,66.0117,66.1551,300049.0
2020-06-30 11:10:00,73.77,73.78,73.62,73.71,106773.0,66.1462,66.1551,66.0117,66.0924,106773.0
2020-06-30 11:20:00,73.71,73.73,73.4,73.4,115850.0,66.0924,66.1103,65.8144,65.8144,115850.0
2020-06-30 11:30:00,73.4,73.45,73.18,73.29,130358.0,65.8144,65.8592,65.6171,65.7158,130358.0
2020-06-30 11:40:00,73.3,73.34,73.07,73.09,138807.0,65.7247,65.7606,65.5185,65.5364,138807.0
2020-06-30 11:50:00,73.09,73.28,73.0,73.27,169325.0,65.5364,65.7068,65.4557,65.6978,169325.0
2020-06-30 12:00:00,73.27,73.32,73.12,73.21,144628.0,65.6978,65.7427,65.5633,65.644,144628.0
2020-06-30 12:10:00,73.21,73.32,73.17,73.27,115847.0,65.644,65.7427,65.6082,65.6978,115847.0
2020-06-30 12:20:00,73.26,73.34,73.21,73.29,81814.0,65.6889,65.7606,65.644,65.7158,81814.0
2020-06-30 12:30:00,73.3,73.46,73.23,73.35,125221.0,65.7247,65.8682,65.662,65.7696,125221.0
2020-06-30 12:40:00,73.34,73.35,73.11,73.19,77742.0,65.7606,65.7696,65.5544,65.6261,77742.0
2020-06-30 12:50:00,73.19,73.25,73.1,73.12,67985.0,65.6261,65.6799,65.5454,65.5633,67985.0
2020-06-30 13:00:00,73.13,73.33,73.11,73.2,150185.0,65.5723,65.7516,65.5544,65.6351,150185.0
2020-06-30 13:10:00,73.2,73.25,73.1,73.14,156157.0,65.6351,65.6799,65.5454,65.5813,156157.0
2020-06-30 13:20:00,73.13,73.27,73.13,73.26,116164.0,65.5723,65.6978,65.5723,65.6889,116164.0
2020-06-30 13:30:00,73.27,73.31,73.16,73.25,72434.0,65.6978,65.7337,65.5992,65.6799,72434.0
2020-06-30 13:40:00,73.24,73.3,73.19,73.28,80133.0,65.6709,65.7247,65.6261,65.7068,80133.0
2020-06-30 13:50:00,73.28,73.37,73.23,73.29,102836.0,65.7068,65.7875,65.662,65.7158,102836.0
2020-06-30 14:00:00,73.28,73.29,73.14,73.19,247367.0,65.7068,65.7158,65.5813,65.6261,247367.0
2020-06-30 14:10:00,73.18,73.2,73.06,73.11,187427.0,65.6171,65.6351,65.5095,65.5544,187427.0
2020-06-30 14:20:00,73.1,73.19,73.08,73.14,131570.0,65.5454,65.6261,65.5275,65.5813,131570.0
2020-06-30 14:30:00,73.15,73.18,72.98,73.04,122430.0,65.5902,65.6171,65.4378,65.4916,122430.0
2020-06-30 14:40:00,73.04,73.11,72.97,73.02,146829.0,65.4916,65.5544,65.4288,65.4737,146829.0
2020-06-30 14:50:00,73.01,73.08,72.97,73.07,139931.0,65.4647,65.5275,65.4288,65.5185,139931.0
2020-06-30 15:00:00,73.08,73.09,72.82,72.86,125667.0,65.5275,65.5364,65.2943,65.3302,125667.0
2020-06-30 15:10:00,72.87,73.06,72.81,73.02,183948.0,65.3392,65.5095,65.2854,65.4737,183948.0
2020-06-30 15:20:00,73.02,73.16,73.01,73.11,154265.0,65.4737,65.5992,65.4647,65.5544,154265.0
2020-06-30 15:30:00,73.11,73.32,73.08,73.29,209901.0,65.5544,65.7427,65.5275,65.7158,209901.0
2020-06-30 15:40:00,73.3,73.41,73.26,73.37,245416.0,65.7247,65.8234,65.6889,65.7875,245416.0
2020-06-30 15:50:00,73.38,73.88,73.38,73.59,1229540.0,65.7965,66.2448,65.7965,65.9848,1229540.0
2020-07-01 09:30:00,74.01,74.32,73.38,74.11,412521.0,66.3614,66.6393,65.7965,66.451,412521.0
2020-07-01 09:40:00,74.1,74.6,74.1,74.32,323906.0,66.4421,66.8904,66.4421,66.6393,323906.0
2020-07-01 09:50:00,74.32,74.55,74.21,74.28,209543.0,66.6393,66.8455,66.5407,66.6034,209543.0
2020-07-01 10:00:00,74.29,74.69,74.25,74.61,206953.0,66.6124,66.9711,66.5765,66.8993,206953.0
2020-07-01 10:10:00,74.61,74.69,74.39,74.39,133115.0,66.8993,66.9711,66.7021,66.7021,133115.0
2020-07-01 10:20:00,74.39,74.52,74.35,74.49,141578.0,66.7021,66.8186,66.6662,66.7917,141578.0
2020-07-01 10:30:00,74.47,74.58,74.27,74.42,152839.0,66.7738,66.8724,66.5945,66.729,152839.0
2020-07-01 10:40:00,74.42,74.49,74.07,74.07,92312.0,66.729,66.7917,66.4152,66.4152,92312.0
2020-07-01 10:50:00,74.07,74.2,73.98,74.19,94298.0,66.4152,66.5317,66.3345,66.5228,94298.0
2020-07-01 11:00:00,74.2,74.24,73.91,73.98,151280.0,66.5317,66.5676,66.2717,66.3345,151280.0
2020-07-01 11:10:00,73.97,73.97,73.67,73.7,99531.0,66.3255,66.3255,66.0565,66.0834,99531.0
2020-07-01 11:20:00,73.7,73.8,73.51,73.6,93230.0,66.0834,66.1731,65.913,65.9937,93230.0
2020-07-01 11:30:00,73.61,73.7,73.52,73.61,121137.0,66.0027,66.0834,65.922,66.0027,121137.0
2020-07-01 11:40:00,73.6,73.97,73.56,73.94,121207.0,65.9937,66.3255,65.9579,66.2986,121207.0
2020-07-01 11:50:00,73.94,74.16,73.94,74.16,140812.0,66.2986,66.4959,66.2986,66.4959,140812.0
2020-07-01 12:00:00,74.16,74.31,74.09,74.23,144106.0,66.4959,66.6303,66.4331,66.5586,144106.0
2020-07-01 12:10:00,74.23,74.37,74.16,74.26,76430.0,66.5586,66.6841,66.4959,66.5855,76430.0
2020-07-01 12:20:00,74.24,74.31,74.19,74.19,92259.0,66.5676,66.6303,66.5228,66.5228,92259.0
2020-07-01 12:30:00,74.2,74.25,74.1,74.2,72293.0,66.5317,66.5765,66.4421,66.5317,72293.0
2020-07-01 12:40:00,74.21,74.23,74.01,74.09,137694.0,66.5407,66.5586,66.3614,66.4331,137694.0
2020-07-01 12:50:00,74.09,74.14,74.0,74.12,64461.0,66.4331,66.4779,66.3524,66.46,64461.0
2020-07-01 13:00:00,74.13,74.2,74.05,74.1,67593.0,66.469,66.5317,66.3972,66.4421,67593.0
2020-07-01 13:10:00,74.1,74.19,74.07,74.15,98242.0,66.4421,66.5228,66.4152,66.4869,98242.0
2020-07-01 13:20:00,74.13,74.21,74.06,74.1,60685.0,66.469,66.5407,66.4062,66.4421,60685.0
2020-07-01 13:30:00,74.11,74.25,74.07,74.24,44212.0,66.451,66.5765,66.4152,66.5676,44212.0
2020-07-01 13:40:00,74.25,74.25,74.03,74.09,82629.0,66.5765,66.5765,66.3793,66.4331,82629.0
2020-07-01 13:50:00,74.08,74.19,74.04,74.16,64773.0,66.4241,66.5228,66.3883,66.4959,64773.0
2020-07-01 14:00:00,74.16,74.26,74.1,74.17,73477.0,66.4959,66.5855,66.4421,66.5048,73477.0
2020-07-01 14:10:00,74.18,74.25,74.09,74.18,83498.0,66.5138,66.5765,66.4331,66.5138,83498.0
2020-07-01 14:20:00,74.17,74.26,74.08,74.2,102742.0,66.5048,66.5855,66.4241,66.5317,102742.0
2020-07-01 14:30:00,74.2,74.22,73.96,73.99,116945.0,66.5317,66.5496,66.3165,66.3434,116945.0
2020-07-01 14:40:00,74.0,74.02,73.86,73.9,54042.0,66.3524,66.3703,66.2269,66.2627,54042.0
2020-07-01 14:50:00,73.92,74.09,73.91,74.06,159183.0,66.2807,66.4331,66.2717,66.4062,159183.0
2020-07-01 15:00:00,74.08,74.29,74.04,74.28,97276.0,66.4241,66.6124,66.3883,66.6034,97276.0
2020-07-01 15:10:00,74.26,74.28,74.03,74.15,113067.0,66.5855,66.6034,66.3793,66.4869,113067.0
2020-07-01 15:20:00,74.14,74.31,74.1,74.26,113258.0,66.4779,66.6303,66.4421,66.5855,113258.0
2020-07-01 15:30:00,74.25,74.28,74.11,74.16,100152.0,66.5765,66.6034,66.451,66.4959,100152.0
2020-07-01 15:40:00,74.17,74.33,74.14,74.31,191644.0,66.5048,66.6483,66.4779,66.6303,191644.0
2020-07-01 15:50:00,74.3,74.31,73.94,74.03,480314.0,66.6214,66.6303,66.2986,66.3793,480314.0
2020-07-02 09:30:00,75.05,75.05,74.53,74.75,405626.0,67.2939,67.2939,66.8276,67.0249,405626.0
2020-07-02 09:40:00,74.77,75.04,74.53,75.04,194755.0,67.0428,67.2849,66.8276,67.2849,194755.0
2020-07-02 09:50:00,75.05,75.09,74.58,74.64,140417.0,67.2939,67.3297,66.8724,66.9262,140417.0
2020-07-02 10:00:00,74.64,74.84,74.59,74.69,100757.0,66.9262,67.1056,66.8814,66.9711,100757.0
2020-07-02 10:10:00,74.69,74.73,74.59,74.71,69843.0,66.9711,67.0069,66.8814,66.989,69843.0
2020-07-02 10:20:00,74.72,74.73,74.42,74.5,182213.0,66.998,67.0069,66.729,66.8007,182213.0
2020-07-02 10:30:00,74.48,74.61,74.31,74.35,188936.0,66.7828,66.8993,66.6303,66.6662,188936.0
2020-07-02 10:40:00,74.35,74.51,74.35,74.45,118955.0,66.6662,66.8097,66.6662,66.7559,118955.0
2020-07-02 10:50:00,74.44,74.52,74.1,74.12,182150.0,66.7469,66.8186,66.4421,66.46,182150.0
2020-07-02 11:00:00,74.13,74.27,74.04,74.06,127052.0,66.469,66.5945,66.3883,66.4062,127052.0
2020-07-02 11:10:00,74.06,74.19,73.92,74.09,119723.0,66.4062,66.5228,66.2807,66.4331,119723.0
2020-07-02 11:20:00,74.1,74.33,74.1,74.27,97101.0,66.4421,66.6483,66.4421,66.5945,97101.0
2020-07-02 11:30:00,74.28,74.44,74.26,74.36,89346.0,66.6034,66.7469,66.5855,66.6752,89346.0
2020-07-02 11:40:00,74.36,74.72,74.34,74.67,119758.0,66.6752,66.998,66.6572,66.9531,119758.0
2020-07-02 11:50:00,74.67,74.72,74.53,74.54,113917.0,66.9531,66.998,66.8276,66.8366,113917.0
2020-07-02 12:00:00,74.56,74.58,74.3,74.38,57221.0,66.8545,66.8724,66.6214,66.6931,57221.0
2020-07-02 12:10:00,74.38,74.42,74.26,74.34,76961.0,66.6931,66.729,66.5855,66.6572,76961.0
2020-07-02 12:20:00,74.34,74.45,74.28,74.42,74293.0,66.6572,66.7559,66.6034,66.729,74293.0
2020-07-02 12:30:00,74.42,74.44,74.29,74.38,50480.0,66.729,66.7469,66.6124,66.6931,50480.0
2020-07-02 12:40:00,74.38,74.42,74.29,74.4,68829.0,66.6931,66.729,66.6124,66.711,68829.0
2020-07-02 12:50:00,74.41,74.52,74.4,74.51,95240.0,66.72,66.8186,66.711,66.8097,95240.0
2020-07-02 13:00:00,74.5,74.52,74.38,74.42,60133.0,66.8007,66.8186,66.6931,66.729,60133.0
2020-07-02 13:10:00,74.41,74.43,74.32,74.34,61501.0,66.72,66.7379,66.6393,66.6572,61501.0
2020-07-02 13:20:00,74.33,74.34,74.23,74.29,89291.0,66.6483,66.6572,66.5586,66.6124,89291.0
2020-07-02 13:30:00,74.29,74.34,74.16,74.23,63172.0,66.6124,66.6572,66.4959,66.5586,63172.0
2020-07-02 13:40:00,74.23,74.35,74.22,74.34,78056.0,66.5586,66.6662,66.5496,66.6572,78056.0
2020-07-02 13:50:00,74.34,74.46,74.3,74.45,110093.0,66.6572,66.7648,66.6214,66.7559,110093.0
2020-07-02 14:00:00,74.45,74.49,74.34,74.38,110786.0,66.7559,66.7917,66.6572,66.6931,110786.0
2020-07-02 14:10:00,74.38,74.49,74.36,74.48,83468.0,66.6931,66.7917,66.6752,66.7828,83468.0
2020-07-02 14:20:00,74.48,74.49,74.43,74.45,64587.0,66.7828,66.7917,66.7379,66.7559,64587.0
2020-07-02 14:30:00,74.45,74.49,74.43,74.45,81029.0,66.7559,66.7917,66.7379,66.7559,81029.0
2020-07-02 14:40:00,74.44,74.45,74.21,74.24,102686.0,66.7469,66.7559,66.5407,66.5676,102686.0
2020-07-02 14:50:00,74.25,74.4,74.23,74.39,131080.0,66.5765,66.711,66.5586,66.7021,131080.0
2020-07-02 15:00:00,74.39,74.39,74.23,74.25,131815.0,66.7021,66.7021,66.5586,66.5765,131815.0
2020-07-02 15:10:00,74.24,74.31,74.21,74.25,128303.0,66.5676,66.6303,66.5407,66.5765,128303.0
2020-07-02 15:20:00,74.23,74.31,74.14,74.15,116131.0,66.5586,66.6303,66.4779,66.4869,116131.0
2020-07-02 15:30:00,74.16,74.2,74.05,74.11,134801.0,66.4959,66.5317,66.3972,66.451,134801.0
2020-07-02 15:40:00,74.11,74.13,73.85,73.87,179091.0,66.451,66.469,66.2179,66.2358,179091.0
2020-07-02 15:50:00,73.86,73.87,73.64,73.77,549150.0,66.2269,66.2358,66.0296,66.1462,549150.0
2020-07-06 09:30:00,74.87,74.94,74.32,74.36,442122.0,67.1325,67.1952,66.6393,66.6752,442122.0
2020-07-06 09:40:00,74.37,74.65,74.26,74.62,189134.0,66.6841,66.9352,66.5855,66.9083,189134.0
2020-07-06 09:50:00,74.63,74.76,74.58,74.69,160988.0,66.9173,67.0338,66.8724,66.9711,160988.0
2020-07-06 10:00:00,74.69,74.83,74.37,74.38,170705.0,66.9711,67.0966,66.6841,66.6931,170705.0
2020-07-06 10:10:00,74.38,74.47,74.26,74.4,100090.0,66.6931,66.7738,66.5855,66.711,100090.0
2020-07-06 10:20:00,74.4,74.41,74.16,74.4,94155.0,66.711,66.72,66.4959,66.711,94155.0
2020-07-06 10:30:00,74.4,74.57,74.32,74.54,73530.0,66.711,66.8635,66.6393,66.8366,73530.0
2020-07-06 10:40:00,74.53,74.78,74.47,74.74,95586.0,66.8276,67.0518,66.7738,67.0159,95586.0
2020-07-06 10:50:00,74.74,74.79,74.67,74.78,133470.0,67.0159,67.0607,66.9531,67.0518,133470.0
2020-07-06 11:00:00,74.79,74.89,74.74,74.83,123981.0,67.0607,67.1504,67.0159,67.0966,123981.0
2020-07-06 11:10:00,74.82,74.9,74.7,74.74,106116.0,67.0876,67.1594,66.98,67.0159,106116.0
2020-07-06 11:20:00,74.74,74.79,74.51,74.55,119020.0,67.0159,67.0607,66.8097,66.8455,119020.0
2020-07-06 11:30:00,74.56,74.95,74.54,74.92,139815.0,66.8545,67.2042,66.8366,67.1773,139815.0
2020-07-06 11:40:00,74.92,75.0,74.89,74.98,108372.0,67.1773,67.249,67.1504,67.2311,108372.0
2020-07-06 11:50:00,74.97,74.98,74.64,74.65,135837.0,67.2221,67.2311,66.9262,66.9352,135837.0
2020-07-06 12:00:00,74.64,74.94,74.63,74.92,91537.0,66.9262,67.1952,66.9173,67.1773,91537.0
2020-07-06 12:10:00,74.91,74.97,74.86,74.91,72217.0,67.1683,67.2221,67.1235,67.1683,72217.0
2020-07-06 12:20:00,74.9,75.05,74.87,75.01,199425.0,67.1594,67.2939,67.1325,67.258,199425.0
2020-07-06 12:30:00,74.99,75.0,74.92,74.98,48126.0,67.2401,67.249,67.1773,67.2311,48126.0
2020-07-06 12:40:00,74.99,75.11,74.97,75.09,83542.0,67.2401,67.3477,67.2221,67.3297,83542.0
2020-07-06 12:50:00,75.09,75.31,75.09,75.3,108207.0,67.3297,67.527,67.3297,67.518,108207.0
2020-07-06 13:00:00,75.3,75.38,75.24,75.27,99585.0,67.518,67.5898,67.4642,67.4911,99585.0
2020-07-06 13:10:00,75.27,75.29,75.06,75.08,108424.0,67.4911,67.5091,67.3028,67.3208,108424.0
2020-07-06 13:20:00,75.09,75.35,75.09,75.34,118513.0,67.3297,67.5629,67.3297,67.5539,118513.0
2020-07-06 13:30:00,75.34,75.42,75.24,75.29,125978.0,67.5539,67.6256,67.4642,67.5091,125978.0
2020-07-06 13:40:00,75.28,75.4,75.27,75.38,44313.0,67.5001,67.6077,67.4911,67.5898,44313.0
2020-07-06 13:50:00,75.39,75.47,75.32,75.46,115304.0,67.5987,67.6705,67.536,67.6615,115304.0
2020-07-06 14:00:00,75.45,75.45,75.28,75.33,158503.0,67.6525,67.6525,67.5001,67.5449,158503.0
2020-07-06 14:10:00,75.32,75.39,75.05,75.06,80356.0,67.536,67.5987,67.2939,67.3028,80356.0
2020-07-06 14:20:00,75.05,75.17,75.02,75.17,76305.0,67.2939,67.4015,67.267,67.4015,76305.0
2020-07-06 14:30:00,75.17,75.26,75.08,75.24,103230.0,67.4015,67.4822,67.3208,67.4642,103230.0
2020-07-06 14:40:00,75.25,75.26,75.07,75.13,72286.0,67.4732,67.4822,67.3118,67.3656,72286.0
2020-07-06 14:50:00,75.13,75.26,75.09,75.16,84255.0,67.3656,67.4822,67.3297,67.3925,84255.0
2020-07-06 15:00:00,75.15,75.32,75.13,75.28,99767.0,67.3835,67.536,67.3656,67.5001,99767.0
2020-07-06 15:10:00,75.28,75.34,75.19,75.26,88872.0,67.5001,67.5539,67.4194,67.4822,88872.0
2020-07-06 15:20:00,75.25,75.31,75.13,75.25,138601.0,67.4732,67.527,67.3656,67.4732,138601.0
2020-07-06 15:30:00,75.25,75.3,75.11,75.2,145762.0,67.4732,67.518,67.3477,67.4284,145762.0
2020-07-06 15:40:00,75.2,75.43,75.19,75.42,184710.0,67.4284,67.6346,67.4194,67.6256,184710.0
2020-07-06 15:50:00,75.42,75.48,75.22,75.43,495326.0,67.6256,67.6794,67.4463,67.6346,495326.0
2020-07-07 09:30:00,75.24,75.24,74.68,74.72,312453.0,67.4642,67.4642,66.9621,66.998,312453.0
2020-07-07 09:40:00,74.72,74.94,74.57,74.77,165510.0,66.998,67.1952,66.8635,67.0428,165510.0
2020-07-07 09:50:00,74.78,74.94,74.62,74.85,155781.0,67.0518,67.1952,66.9083,67.1145,155781.0
2020-07-07 10:00:00,74.85,74.87,74.63,74.73,133321.0,67.1145,67.1325,66.9173,67.0069,133321.0
2020-07-07 10:10:00,74.73,75.01,74.72,74.98,98249.0,67.0069,67.258,66.998,67.2311,98249.0
2020-07-07 10:20:00,74.98,75.06,74.9,74.95,70268.0,67.2311,67.3028,67.1594,67.2042,70268.0
2020-07-07 10:30:00,74.93,74.97,74.61,74.64,135157.0,67.1863,67.2221,66.8993,66.9262,135157.0
2020-07-07 10:40:00,74.64,74.67,74.47,74.62,262709.0,66.9262,66.9531,66.7738,66.9083,262709.0
2020-07-07 10:50:00,74.63,74.98,74.62,74.95,93879.0,66.9173,67.2311,66.9083,67.2042,93879.0
2020-07-07 11:00:00,74.96,74.99,74.8,74.93,91686.0,67.2132,67.2401,67.0697,67.1863,91686.0
2020-07-07 11:10:00,74.94,75.09,74.93,74.99,94314.0,67.1952,67.3297,67.1863,67.2401,94314.0
2020-07-07 11:20:00,74.98,75.14,74.95,74.95,73147.0,67.2311,67.3746,67.2042,67.2042,73147.0
2020-07-07 11:30:00,74.95,74.99,74.81,74.84,87009.0,67.2042,67.2401,67.0787,67.1056,87009.0
2020-07-07 11:40:00,74.84,74.87,74.76,74.86,84386.0,67.1056,67.1325,67.0338,67.1235,84386.0
2020-07-07 11:50:00,74.85,74.89,74.7,74.87,97894.0,67.1145,67.1504,66.98,67.1325,97894.0
2020-07-07 12:00:00,74.87,74.92,74.65,74.74,154494.0,67.1325,67.1773,66.9352,67.0159,154494.0
2020-07-07 12:10:00,74.73,74.75,74.61,74.69,94328.0,67.0069,67.0249,66.8993,66.9711,94328.0
2020-07-07 12:20:00,74.68,74.71,74.55,74.66,93384.0,66.9621,66.989,66.8455,66.9442,93384.0
2020-07-07 12:30:00,74.65,74.73,74.57,74.57,98712.0,66.9352,67.0069,66.8635,66.8635,98712.0
2020-07-07 12:40:00,74.57,74.65,74.53,74.62,90070.0,66.8635,66.9352,66.8276,66.9083,90070.0
2020-07-07 12:50:00,74.61,74.62,74.37,74.39,174736.0,66.8993,66.9083,66.6841,66.7021,174736.0
2020-07-07 13:00:00,74.39,74.48,74.33,74.4,134446.0,66.7021,66.7828,66.6483,66.711,134446.0
2020-07-07 13:10:00,74.4,74.45,74.35,74.42,89843.0,66.711,66.7559,66.6662,66.729,89843.0
2020-07-07 13:20:00,74.42,74.56,74.38,74.53,105529.0,66.729,66.8545,66.6931,66.8276,105529.0
2020-07-07 13:30:00,74.51,74.52,74.42,74.47,80453.0,66.8097,66.8186,66.729,66.7738,80453.0
2020-07-07 13:40:00,74.46,74.58,74.41,74.56,98645.0,66.7648,66.8724,66.72,66.8545,98645.0
2020-07-07 13:50:00,74.56,74.6,74.44,74.52,104109.0,66.8545,66.8904,66.7469,66.8186,104109.0
2020-07-07 14:00:00,74.5,74.57,74.46,74.48,90350.0,66.8007,66.8635,66.7648,66.7828,90350.0
2020-07-07 14:10:00,74.48,74.55,74.42,74.42,85281.0,66.7828,66.8455,66.729,66.729,85281.0
2020-07-07 14:20:00,74.43,74.44,74.27,74.28,84368.0,66.7379,66.7469,66.5945,66.6034,84368.0
2020-07-07 14:30:00,74.28,74.28,74.1,74.12,112373.0,66.6034,66.6034,66.4421,66.46,112373.0
2020-07-07 14:40:00,74.12,74.24,74.11,74.14,186735.0,66.46,66.5676,66.451,66.4779,186735.0
2020-07-07 14:50:00,74.14,74.35,74.1,74.35,99499.0,66.4779,66.6662,66.4421,66.6662,99499.0
2020-07-07 15:00:00,74.34,74.41,74.23,74.35,136611.0,66.6572,66.72,66.5586,66.6662,136611.0
2020-07-07 15:10:00,74.35,74.4,74.21,74.3,157789.0,66.6662,66.711,66.5407,66.6214,157789.0
2020-07-07 15:20:00,74.31,74.35,74.21,74.26,193223.0,66.6303,66.6662,66.5407,66.5855,193223.0
2020-07-07 15:30:00,74.26,74.3,74.14,74.19,175490.0,66.5855,66.6214,66.4779,66.5228,175490.0
2020-07-07 15:40:00,74.2,74.22,74.02,74.05,217190.0,66.5317,66.5496,66.3703,66.3972,217190.0
2020-07-07 15:50:00,74.08,74.32,74.0,74.27,701122.0,66.4241,66.6393,66.3524,66.5945,701122.0
2020-07-08 09:30:00,74.09,74.32,73.82,74.21,246513.0,66.4331,66.6393,66.191,66.5407,246513.0
2020-07-08 09:40:00,74.22,74.35,74.08,74.2,108203.0,66.5496,66.6662,66.4241,66.5317,108203.0
2020-07-08 09:50:00,74.22,74.35,74.17,74.32,159047.0,66.5496,66.6662,66.5048,66.6393,159047.0
2020-07-08 10:00:00,74.33,74.47,74.27,74.31,157383.0,66.6483,66.7738,66.5945,66.6303,157383.0
2020-07-08 10:10:00,74.31,74.5,74.13,74.14,198970.0,66.6303,66.8007,66.469,66.4779,198970.0
2020-07-08 10:20:00,74.15,74.23,74.02,74.06,97446.0,66.4869,66.5586,66.3703,66.4062,97446.0
2020-07-08 10:30:00,74.06,74.27,74.04,74.23,96441.0,66.4062,66.5945,66.3883,66.5586,96441.0
2020-07-08 10:40:00,74.25,74.27,74.15,74.22,86645.0,66.5765,66.5945,66.4869,66.5496,86645.0
2020-07-08 10:50:00,74.21,74.23,74.14,74.18,103964.0,66.5407,66.5586,66.4779,66.5138,103964.0
2020-07-08 11:00:00,74.19,74.22,73.89,74.0,146635.0,66.5228,66.5496,66.2538,66.3524,146635.0
2020-07-08 11:10:00,73.98,74.1,73.81,73.82,107066.0,66.3345,66.4421,66.182,66.191,107066.0
2020-07-08 11:20:00,73.81,73.87,73.67,73.81,131217.0,66.182,66.2358,66.0565,66.182,131217.0
2020-07-08 11:30:00,73.81,73.87,73.75,73.8,111199.0,66.182,66.2358,66.1282,66.1731,111199.0
2020-07-08 11:40:00,73.81,73.93,73.7,73.74,110664.0,66.182,66.2896,66.0834,66.1193,110664.0
2020-07-08 11:50:00,73.74,73.85,73.68,73.75,154799.0,66.1193,66.2179,66.0655,66.1282,154799.0
2020-07-08 12:00:00,73.76,73.82,73.61,73.62,114418.0,66.1372,66.191,66.0027,66.0117,114418.0
2020-07-08 12:10:00,73.63,73.78,73.5,73.71,295247.0,66.0206,66.1551,65.9041,66.0924,295247.0
2020-07-08 12:20:00,73.7,73.76,73.64,73.69,110306.0,66.0834,66.1372,66.0296,66.0744,110306.0
2020-07-08 12:30:00,73.69,73.78,73.66,73.69,99843.0,66.0744,66.1551,66.0475,66.0744,99843.0
2020-07-08 12:40:00,73.69,73.72,73.56,73.57,249023.0,66.0744,66.1013,65.9579,65.9668,249023.0
2020-07-08 12:50:00,73.56,73.66,73.52,73.65,87781.0,65.9579,66.0475,65.922,66.0386,87781.0
2020-07-08 13:00:00,73.65,73.66,73.54,73.58,59059.0,66.0386,66.0475,65.9399,65.9758,59059.0
2020-07-08 13:10:00,73.58,73.59,73.45,73.48,118764.0,65.9758,65.9848,65.8592,65.8861,118764.0
2020-07-08 13:20:00,73.47,73.5,73.33,73.37,87490.0,65.8772,65.9041,65.7516,65.7875,87490.0
2020-07-08 13:30:00,73.37,73.57,73.37,73.57,114610.0,65.7875,65.9668,65.7875,65.9668,114610.0
2020-07-08 13:40:00,73.58,73.63,73.52,73.59,86150.0,65.9758,66.0206,65.922,65.9848,86150.0
2020-07-08 13:50:00,73.59,73.69,73.56,73.6,113792.0,65.9848,66.0744,65.9579,65.9937,113792.0
2020-07-08 14:00:00,73.61,73.71,73.5,73.62,209648.0,66.0027,66.0924,65.9041,66.0117,209648.0
2020-07-08 14:10:00,73.64,73.84,73.6,73.84,106137.0,66.0296,66.2089,65.9937,66.2089,106137.0
2020-07-08 14:20:00,73.84,73.89,73.76,73.79,93958.0,66.2089,66.2538,66.1372,66.1641,93958.0
2020-07-08 14:30:00,73.79,73.83,73.65,73.72,103575.0,66.1641,66.2,66.0386,66.1013,103575.0
2020-07-08 14:40:00,73.72,73.77,73.6,73.73,93301.0,66.1013,66.1462,65.9937,66.1103,93301.0
2020-07-08 14:50:00,73.73,73.81,73.61,73.7,94814.0,66.1103,66.182,66.0027,66.0834,94814.0
2020-07-08 15:00:00,73.71,73.87,73.69,73.84,119695.0,66.0924,66.2358,66.0744,66.2089,119695.0
2020-07-08 15:10:00,73.84,74.0,73.84,73.96,121132.0,66.2089,66.3524,66.2089,66.3165,121132.0
2020-07-08 15:20:00,73.95,74.15,73.95,74.03,126255.0,66.3076,66.4869,66.3076,66.3793,126255.0
2020-07-08 15:30:00,74.04,74.18,74.01,74.05,200551.0,66.3883,66.5138,66.3614,66.3972,200551.0
2020-07-08 15:40:00,74.05,74.14,73.95,73.99,195189.0,66.3972,66.4779,66.3076,66.3434,195189.0
2020-07-08 15:50:00,73.98,74.17,73.92,74.11,320520.0,66.3345,66.5048,66.2807,66.451,320520.0
2020-07-09 09:30:00,73.92,74.22,73.66,73.67,462124.0,66.2807,66.5496,66.0475,66.0565,462124.0
2020-07-09 09:40:00,73.67,73.71,73.31,73.56,277186.0,66.0565,66.0924,65.7337,65.9579,277186.0
2020-07-09 09:50:00,73.55,73.62,73.4,73.48,221121.0,65.9489,66.0117,65.8144,65.8861,221121.0
2020-07-09 10:00:00,73.48,73.65,73.38,73.39,203137.0,65.8861,66.0386,65.7965,65.8054,203137.0
2020-07-09 10:10:00,73.38,73.41,73.07,73.11,219507.0,65.7965,65.8234,65.5185,65.5544,219507.0
2020-07-09 10:20:00,73.11,73.24,72.92,73.0,232893.0,65.5544,65.6709,65.384,65.4557,232893.0
2020-07-09 10:30:00,72.99,73.03,72.65,72.66,244413.0,65.4468,65.4826,65.1419,65.1509,244413.0
2020-07-09 10:40:00,72.66,72.87,72.54,72.7,170214.0,65.1509,65.3392,65.0433,65.1867,170214.0
2020-07-09 10:50:00,72.69,72.83,72.51,72.57,184154.0,65.1778,65.3033,65.0164,65.0702,184154.0
2020-07-09 11:00:00,72.56,72.69,72.37,72.52,181716.0,65.0612,65.1778,64.8908,65.0253,181716.0
2020-07-09 11:10:00,72.52,72.57,71.94,71.98,268655.0,65.0253,65.0702,64.5053,64.5411,268655.0
2020-07-09 11:20:00,71.98,72.35,71.93,72.2,287891.0,64.5411,64.8729,64.4963,64.7384,287891.0
2020-07-09 11:30:00,72.22,72.41,72.17,72.35,345962.0,64.7563,64.9267,64.7115,64.8729,345962.0
2020-07-09 11:40:00,72.36,72.61,72.17,72.48,185012.0,64.8819,65.106,64.7115,64.9895,185012.0
2020-07-09 11:50:00,72.49,72.67,72.44,72.58,215669.0,64.9984,65.1598,64.9536,65.0791,215669.0
2020-07-09 12:00:00,72.57,72.82,72.54,72.73,482351.0,65.0702,65.2943,65.0433,65.2136,482351.0
2020-07-09 12:10:00,72.73,72.82,72.63,72.75,157878.0,65.2136,65.2943,65.124,65.2316,157878.0
2020-07-09 12:20:00,72.75,72.77,72.6,72.69,148054.0,65.2316,65.2495,65.0971,65.1778,148054.0
2020-07-09 12:30:00,72.68,72.84,72.64,72.77,162917.0,65.1688,65.3123,65.1329,65.2495,162917.0
2020-07-09 12:40:00,72.76,72.9,72.76,72.86,124148.0,65.2405,65.3661,65.2405,65.3302,124148.0
2020-07-09 12:50:00,72.86,73.09,72.82,73.08,140662.0,65.3302,65.5364,65.2943,65.5275,140662.0
2020-07-09 13:00:00,73.07,73.38,73.0,73.38,178217.0,65.5185,65.7965,65.4557,65.7965,178217.0
2020-07-09 13:10:00,73.38,73.57,73.35,73.51,166507.0,65.7965,65.9668,65.7696,65.913,166507.0
2020-07-09 13:20:00,73.52,73.54,73.31,73.48,118615.0,65.922,65.9399,65.7337,65.8861,118615.0
2020-07-09 13:30:00,73.5,73.6,73.43,73.58,100426.0,65.9041,65.9937,65.8413,65.9758,100426.0
2020-07-09 13:40:00,73.59,73.69,73.38,73.41,142679.0,65.9848,66.0744,65.7965,65.8234,142679.0
2020-07-09 13:50:00,73.4,73.46,73.3,73.34,102049.0,65.8144,65.8682,65.7247,65.7606,102049.0
2020-07-09 14:00:00,73.34,73.51,73.29,73.44,90195.0,65.7606,65.913,65.7158,65.8503,90195.0
2020-07-09 14:10:00,73.44,73.65,73.42,73.65,81999.0,65.8503,66.0386,65.8323,66.0386,81999.0
2020-07-09 14:20:00,73.65,73.65,73.47,73.52,62470.0,66.0386,66.0386,65.8772,65.922,62470.0
2020-07-09 14:30:00,73.52,73.6,73.47,73.52,71921.0,65.922,65.9937,65.8772,65.922,71921.0
2020-07-09 14:40:00,73.51,73.59,73.45,73.52,80436.0,65.913,65.9848,65.8592,65.922,80436.0
2020-07-09 14:50:00,73.52,73.59,73.47,73.53,85901.0,65.922,65.9848,65.8772,65.931,85901.0
2020-07-09 15:00:00,73.54,73.62,73.45,73.46,116967.0,65.9399,66.0117,65.8592,65.8682,116967.0
2020-07-09 15:10:00,73.46,73.69,73.42,73.56,131092.0,65.8682,66.0744,65.8323,65.9579,131092.0
2020-07-09 15:20:00,73.56,73.56,73.27,73.3,121025.0,65.9579,65.9579,65.6978,65.7247,121025.0
2020-07-09 15:30:00,73.29,73.34,73.13,73.26,158577.0,65.7158,65.7606,65.5723,65.6889,158577.0
2020-07-09 15:40:00,73.27,73.59,73.17,73.49,190318.0,65.6978,65.9848,65.6082,65.8951,190318.0
2020-07-09 15:50:00,73.48,73.6,73.38,73.59,593807.0,65.8861,65.9937,65.7965,65.9848,593807.0
2020-07-10 09:30:00,72.96,73.79,72.89,73.76,436532.0,65.4199,66.1641,65.3571,66.1372,436532.0
2020-07-10 09:40:00,73.75,73.85,73.41,73.41,220396.0,66.1282,66.2179,65.8234,65.8234,220396.0
2020-07-10 09:50:00,73.41,73.45,73.02,73.15,142971.0,65.8234,65.8592,65.4737,65.5902,142971.0
2020-07-10 10:00:00,73.13,73.15,72.81,72.81,196078.0,65.5723,65.5902,65.2854,65.2854,196078.0
2020-07-10 10:10:00,72.81,73.06,72.79,72.97,166570.0,65.2854,65.5095,65.2674,65.4288,166570.0
2020-07-10 10:20:00,72.97,73.08,72.74,73.02,288844.0,65.4288,65.5275,65.2226,65.4737,288844.0
2020-07-10 10:30:00,73.01,73.25,72.97,73.2,222710.0,65.4647,65.6799,65.4288,65.6351,222710.0
2020-07-10 10:40:00,73.22,73.48,73.15,73.19,280207.0,65.653,65.8861,65.5902,65.6261,280207.0
2020-07-10 10:50:00,73.19,73.32,73.11,73.3,94473.0,65.6261,65.7427,65.5544,65.7247,94473.0
2020-07-10 11:00:00,73.3,73.38,73.15,73.38,109662.0,65.7247,65.7965,65.5902,65.7965,109662.0
2020-07-10 11:10:00,73.38,73.45,73.29,73.33,74714.0,65.7965,65.8592,65.7158,65.7516,74714.0
2020-07-10 11:20:00,73.33,73.52,73.31,73.37,81537.0,65.7516,65.922,65.7337,65.7875,81537.0
2020-07-10 11:30:00,73.37,73.49,73.27,73.45,75888.0,65.7875,65.8951,65.6978,65.8592,75888.0
2020-07-10 11:40:00,73.46,73.53,73.36,73.41,76001.0,65.8682,65.931,65.7785,65.8234,76001.0
2020-07-10 11:50:00,73.42,73.58,73.42,73.56,78495.0,65.8323,65.9758,65.8323,65.9579,78495.0
2020-07-10 12:00:00,73.58,73.6,73.48,73.57,67023.0,65.9758,65.9937,65.8861,65.9668,67023.0
2020-07-10 12:10:00,73.56,73.65,73.55,73.58,78907.0,65.9579,66.0386,65.9489,65.9758,78907.0
2020-07-10 12:20:00,73.61,73.63,73.51,73.51,83159.0,66.0027,66.0206,65.913,65.913,83159.0
2020-07-10 12:30:00,73.51,73.73,73.46,73.63,93480.0,65.913,66.1103,65.8682,66.0206,93480.0
2020-07-10 12:40:00,73.63,73.73,73.58,73.69,86219.0,66.0206,66.1103,65.9758,66.0744,86219.0
2020-07-10 12:50:00,73.69,73.85,73.68,73.74,109084.0,66.0744,66.2179,66.0655,66.1193,109084.0
2020-07-10 13:00:00,73.73,73.73,73.57,73.61,176469.0,66.1103,66.1103,65.9668,66.0027,176469.0
2020-07-10 13:10:00,73.61,73.65,73.47,73.5,115310.0,66.0027,66.0386,65.8772,65.9041,115310.0
2020-07-10 13:20:00,73.5,73.61,73.45,73.57,107231.0,65.9041,66.0027,65.8592,65.9668,107231.0
2020-07-10 13:30:00,73.57,73.58,73.43,73.51,72322.0,65.9668,65.9758,65.8413,65.913,72322.0
2020-07-10 13:40:00,73.51,73.67,73.5,73.67,65668.0,65.913,66.0565,65.9041,66.0565,65668.0
2020-07-10 13:50:00,73.66,73.78,73.65,73.75,76498.0,66.0475,66.1551,66.0386,66.1282,76498.0
2020-07-10 14:00:00,73.74,73.82,73.73,73.78,51640.0,66.1193,66.191,66.1103,66.1551,51640.0
2020-07-10 14:10:00,73.78,73.8,73.7,73.71,61542.0,66.1551,66.1731,66.0834,66.0924,61542.0
2020-07-10 14:20:00,73.7,73.72,73.64,73.71,98027.0,66.0834,66.1013,66.0296,66.0924,98027.0
2020-07-10 14:30:00,73.71,73.84,73.68,73.83,86314.0,66.0924,66.2089,66.0655,66.2,86314.0
2020-07-10 14:40:00,73.83,73.98,73.82,73.98,114658.0,66.2,66.3345,66.191,66.3345,114658.0
2020-07-10 14:50:00,73.98,74.17,73.95,74.11,189457.0,66.3345,66.5048,66.3076,66.451,189457.0
2020-07-10 15:00:00,74.11,74.34,74.05,74.29,343954.0,66.451,66.6572,66.3972,66.6124,343954.0
2020-07-10 15:10:00,74.28,74.43,74.25,74.28,172475.0,66.6034,66.7379,66.5765,66.6034,172475.0
2020-07-10 15:20:00,74.28,74.39,74.17,74.39,154176.0,66.6034,66.7021,66.5048,66.7021,154176.0
2020-07-10 15:30:00,74.39,74.39,74.12,74.26,218568.0,66.7021,66.7021,66.46,66.5855,218568.0
2020-07-10 15:40:00,74.27,74.43,74.26,74.42,313785.0,66.5945,66.7379,66.5855,66.729,313785.0
2020-07-10 15:50:00,74.43,74.56,74.27,74.29,533411.0,66.7379,66.8545,66.5945,66.6124,533411.0
2020-07-13 09:30:00,74.51,74.65,73.61,73.69,462335.0,66.8097,66.9352,66.0027,66.0744,462335.0
2020-07-13 09:40:00,73.69,73.95,73.47,73.83,296703.0,66.0744,66.3076,65.8772,66.2,296703.0
2020-07-13 09:50:00,73.85,74.0,73.56,73.59,218587.0,66.2179,66.3524,65.9579,65.9848,218587.0
2020-07-13 10:00:00,73.59,73.81,73.38,73.78,264140.0,65.9848,66.182,65.7965,66.1551,264140.0
2020-07-13 10:10:00,73.79,73.95,73.7,73.95,158837.0,66.1641,66.3076,66.0834,66.3076,158837.0
2020-07-13 10:20:00,73.95,74.23,73.88,74.21,217859.0,66.3076,66.5586,66.2448,66.5407,217859.0
2020-07-13 10:30:00,74.21,74.37,74.13,74.16,151936.0,66.5407,66.6841,66.469,66.4959,151936.0
2020-07-13 10:40:00,74.16,74.38,74.11,74.33,129568.0,66.4959,66.6931,66.451,66.6483,129568.0
2020-07-13 10:50:00,74.34,74.46,74.22,74.44,154748.0,66.6572,66.7648,66.5496,66.7469,154748.0
2020-07-13 11:00:00,74.43,74.71,74.39,74.67,197768.0,66.7379,66.989,66.7021,66.9531,197768.0
2020-07-13 11:10:00,74.68,74.71,74.45,74.45,87010.0,66.9621,66.989,66.7559,66.7559,87010.0
2020-07-13 11:20:00,74.45,74.61,74.35,74.52,104655.0,66.7559,66.8993,66.6662,66.8186,104655.0
2020-07-13 11:30:00,74.53,74.65,74.46,74.64,134392.0,66.8276,66.9352,66.7648,66.9262,134392.0
2020-07-13 11:40:00,74.63,74.79,74.63,74.73,168769.0,66.9173,67.0607,66.9173,67.0069,168769.0
2020-07-13 11:50:00,74.73,74.78,74.51,74.51,110083.0,67.0069,67.0518,66.8097,66.8097,110083.0
2020-07-13 12:00:00,74.53,74.56,74.42,74.45,84736.0,66.8276,66.8545,66.729,66.7559,84736.0
2020-07-13 12:10:00,74.44,74.45,74.24,74.45,122576.0,66.7469,66.7559,66.5676,66.7559,122576.0
2020-07-13 12:20:00,74.45,74.52,74.27,74.29,208805.0,66.7559,66.8186,66.5945,66.6124,208805.0
2020-07-13 12:30:00,74.28,74.39,74.26,74.36,64305.0,66.6034,66.7021,66.5855,66.6752,64305.0
2020-07-13 12:40:00,74.36,74.42,74.32,74.36,69967.0,66.6752,66.729,66.6393,66.6752,69967.0
2020-07-13 12:50:00,74.36,74.43,74.3,74.42,94997.0,66.6752,66.7379,66.6214,66.729,94997.0
2020-07-13 13:00:00,74.43,74.64,74.43,74.62,87742.0,66.7379,66.9262,66.7379,66.9083,87742.0
2020-07-13 13:10:00,74.63,74.77,74.59,74.73,93532.0,66.9173,67.0428,66.8814,67.0069,93532.0
2020-07-13 13:20:00,74.72,74.84,74.58,74.61,107003.0,66.998,67.1056,66.8724,66.8993,107003.0
2020-07-13 13:30:00,74.63,74.75,74.58,74.63,89477.0,66.9173,67.0249,66.8724,66.9173,89477.0
2020-07-13 13:40:00,74.62,74.67,74.53,74.53,58355.0,66.9083,66.9531,66.8276,66.8276,58355.0
2020-07-13 13:50:00,74.54,74.56,74.43,74.48,87503.0,66.8366,66.8545,66.7379,66.7828,87503.0
2020-07-13 14:00:00,74.47,74.52,74.12,74.17,157907.0,66.7738,66.8186,66.46,66.5048,157907.0
2020-07-13 14:10:00,74.17,74.26,74.07,74.17,235223.0,66.5048,66.5855,66.4152,66.5048,235223.0
2020-07-13 14:20:00,74.17,74.24,73.94,73.98,148022.0,66.5048,66.5676,66.2986,66.3345,148022.0
2020-07-13 14:30:00,73.97,74.05,73.9,74.02,151189.0,66.3255,66.3972,66.2627,66.3703,151189.0
2020-07-13 14:40:00,74.02,74.25,73.95,74.21,100451.0,66.3703,66.5765,66.3076,66.5407,100451.0
2020-07-13 14:50:00,74.21,74.29,74.12,74.23,87522.0,66.5407,66.6124,66.46,66.5586,87522.0
2020-07-13 15:00:00,74.23,74.25,73.72,73.77,152103.0,66.5586,66.5765,66.1013,66.1462,152103.0
2020-07-13 15:10:00,73.77,73.84,73.63,73.68,232631.0,66.1462,66.2089,66.0206,66.0655,232631.0
2020-07-13 15:20:00,73.68,73.73,73.47,73.49,234735.0,66.0655,66.1103,65.8772,65.8951,234735.0
2020-07-13 15:30:00,73.49,73.54,72.89,72.91,288520.0,65.8951,65.9399,65.3571,65.375,288520.0
2020-07-13 15:40:00,72.91,73.13,72.51,72.53,485937.0,65.375,65.5723,65.0164,65.0343,485937.0
2020-07-13 15:50:00,72.53,72.78,72.49,72.69,891185.0,65.0343,65.2585,64.9984,65.1778,891185.0
2020-07-14 09:30:00,72.03,72.35,71.81,72.35,515862.0,64.586,64.8729,64.3887,64.8729,515862.0
2020-07-14 09:40:00,72.35,72.67,72.25,72.26,167249.0,64.8729,65.1598,64.7832,64.7922,167249.0
2020-07-14 09:50:00,72.26,72.42,71.91,72.37,260626.0,64.7922,64.9357,64.4784,64.8908,260626.0
2020-07-14 10:00:00,72.37,72.54,72.03,72.09,214456.0,64.8908,65.0433,64.586,64.6398,214456.0
2020-07-14 10:10:00,72.09,72.32,72.01,72.22,227865.0,64.6398,64.846,64.568,64.7563,227865.0
2020-07-14 10:20:00,72.22,72.52,72.09,72.45,153367.0,64.7563,65.0253,64.6398,64.9626,153367.0
2020-07-14 10:30:00,72.47,72.69,72.44,72.58,138212.0,64.9805,65.1778,64.9536,65.0791,138212.0
2020-07-14 10:40:00,72.6,72.76,72.48,72.55,136934.0,65.0971,65.2405,64.9895,65.0522,136934.0
2020-07-14 10:50:00,72.56,72.68,72.39,72.48,190310.0,65.0612,65.1688,64.9088,64.9895,190310.0
2020-07-14 11:00:00,72.45,72.7,72.35,72.5,160173.0,64.9626,65.1867,64.8729,65.0074,160173.0
2020-07-14 11:10:00,72.49,72.58,72.28,72.45,107483.0,64.9984,65.0791,64.8101,64.9626,107483.0
2020-07-14 11:20:00,72.44,72.5,72.26,72.31,140035.0,64.9536,65.0074,64.7922,64.837,140035.0
2020-07-14 11:30:00,72.31,72.55,72.18,72.48,176315.0,64.837,65.0522,64.7205,64.9895,176315.0
2020-07-14 11:40:00,72.48,72.75,72.45,72.6,145893.0,64.9895,65.2316,64.9626,65.0971,145893.0
2020-07-14 11:50:00,72.59,72.63,72.4,72.49,112529.0,65.0881,65.124,64.9177,64.9984,112529.0
2020-07-14 12:00:00,72.5,72.55,72.4,72.44,83772.0,65.0074,65.0522,64.9177,64.9536,83772.0
2020-07-14 12:10:00,72.45,72.72,72.44,72.72,120210.0,64.9626,65.2047,64.9536,65.2047,120210.0
2020-07-14 12:20:00,72.72,72.76,72.57,72.65,103669.0,65.2047,65.2405,65.0702,65.1419,103669.0
2020-07-14 12:30:00,72.65,72.82,72.64,72.72,110930.0,65.1419,65.2943,65.1329,65.2047,110930.0
2020-07-14 12:40:00,72.74,72.77,72.6,72.7,74994.0,65.2226,65.2495,65.0971,65.1867,74994.0
2020-07-14 12:50:00,72.7,72.71,72.44,72.47,69593.0,65.1867,65.1957,64.9536,64.9805,69593.0
2020-07-14 13:00:00,72.49,72.5,72.34,72.39,79087.0,64.9984,65.0074,64.8639,64.9088,79087.0
2020-07-14 13:10:00,72.37,72.53,72.35,72.44,97326.0,64.8908,65.0343,64.8729,64.9536,97326.0
2020-07-14 13:20:00,72.44,72.58,72.42,72.48,78129.0,64.9536,65.0791,64.9357,64.9895,78129.0
2020-07-14 13:30:00,72.48,72.67,72.46,72.67,96701.0,64.9895,65.1598,64.9715,65.1598,96701.0
2020-07-14 13:40:00,72.66,72.78,72.62,72.67,106669.0,65.1509,65.2585,65.115,65.1598,106669.0
2020-07-14 13:50:00,72.67,72.69,72.31,72.49,304983.0,65.1598,65.1778,64.837,64.9984,304983.0
2020-07-14 14:00:00,72.49,72.64,72.3,72.32,264438.0,64.9984,65.1329,64.8281,64.846,264438.0
2020-07-14 14:10:00,72.32,72.43,72.26,72.38,135379.0,64.846,64.9446,64.7922,64.8998,135379.0
2020-07-14 14:20:00,72.38,72.56,72.34,72.47,182427.0,64.8998,65.0612,64.8639,64.9805,182427.0
2020-07-14 14:30:00,72.47,72.59,72.4,72.43,125311.0,64.9805,65.0881,64.9177,64.9446,125311.0
2020-07-14 14:40:00,72.43,72.48,72.26,72.32,115234.0,64.9446,64.9895,64.7922,64.846,115234.0
2020-07-14 14:50:00,72.32,72.63,72.32,72.58,121732.0,64.846,65.124,64.846,65.0791,121732.0
2020-07-14 15:00:00,72.58,72.64,72.35,72.38,141443.0,65.0791,65.1329,64.8729,64.8998,141443.0
2020-07-14 15:10:00,72.39,72.48,72.27,72.34,163604.0,64.9088,64.9895,64.8012,64.8639,163604.0
2020-07-14 15:20:00,72.34,72.61,72.32,72.55,189160.0,64.8639,65.106,64.846,65.0522,189160.0
2020-07-14 15:30:00,72.55,72.71,72.54,72.69,144337.0,65.0522,65.1957,65.0433,65.1778,144337.0
2020-07-14 15:40:00,72.7,72.91,72.68,72.84,211414.0,65.1867,65.375,65.1688,65.3123,211414.0
2020-07-14 15:50:00,72.82,72.97,72.72,72.72,614283.0,65.2943,65.4288,65.2047,65.2047,614283.0
2020-07-15 09:30:00,74.47,74.75,73.96,74.43,512641.0,66.7738,67.0249,66.3165,66.7379,512641.0
2020-07-15 09:40:00,74.45,75.1,74.45,74.95,493669.0,66.7559,67.3387,66.7559,67.2042,493669.0
2020-07-15 09:50:00,74.95,75.32,74.85,75.2,450622.0,67.2042,67.536,67.1145,67.4284,450622.0
2020-07-15 10:00:00,75.21,75.27,74.87,75.1,395180.0,67.4373,67.4911,67.1325,67.3387,395180.0
2020-07-15 10:10:00,75.1,75.21,74.71,75.2,223781.0,67.3387,67.4373,66.989,67.4284,223781.0
2020-07-15 10:20:00,75.21,75.46,75.2,75.43,253707.0,67.4373,67.6615,67.4284,67.6346,253707.0
2020-07-15 10:30:00,75.44,75.68,75.44,75.62,319669.0,67.6436,67.8588,67.6436,67.805,319669.0
2020-07-15 10:40:00,75.63,75.81,75.52,75.64,303508.0,67.8139,67.9753,67.7153,67.8229,303508.0
2020-07-15 10:50:00,75.65,75.78,75.57,75.74,174834.0,67.8319,67.9484,67.7601,67.9126,174834.0
2020-07-15 11:00:00,75.75,75.77,75.18,75.33,205489.0,67.9215,67.9395,67.4104,67.5449,205489.0
2020-07-15 11:10:00,75.34,75.48,75.26,75.39,155684.0,67.5539,67.6794,67.4822,67.5987,155684.0
2020-07-15 11:20:00,75.39,75.46,75.02,75.39,153975.0,67.5987,67.6615,67.267,67.5987,153975.0
2020-07-15 11:30:00,75.39,75.47,75.13,75.15,125233.0,67.5987,67.6705,67.3656,67.3835,125233.0
2020-07-15 11:40:00,75.13,75.25,74.9,75.0,117694.0,67.3656,67.4732,67.1594,67.249,117694.0
2020-07-15 11:50:00,75.01,75.12,74.86,74.87,125451.0,67.258,67.3566,67.1235,67.1325,125451.0
2020-07-15 12:00:00,74.87,74.91,74.63,74.69,134861.0,67.1325,67.1683,66.9173,66.9711,134861.0
2020-07-15 12:10:00,74.69,74.87,74.55,74.83,138705.0,66.9711,67.1325,66.8455,67.0966,138705.0
2020-07-15 12:20:00,74.83,74.86,74.71,74.83,102379.0,67.0966,67.1235,66.989,67.0966,102379.0
2020-07-15 12:30:00,74.83,74.96,74.69,74.78,104158.0,67.0966,67.2132,66.9711,67.0518,104158.0
2020-07-15 12:40:00,74.78,74.97,74.72,74.91,88200.0,67.0518,67.2221,66.998,67.1683,88200.0
2020-07-15 12:50:00,74.91,75.13,74.9,75.12,105848.0,67.1683,67.3656,67.1594,67.3566,105848.0
2020-07-15 13:00:00,75.13,75.24,75.04,75.22,146956.0,67.3656,67.4642,67.2849,67.4463,146956.0
2020-07-15 13:10:00,75.24,75.31,75.14,75.23,91548.0,67.4642,67.527,67.3746,67.4553,91548.0
2020-07-15 13:20:00,75.25,75.3,75.19,75.24,57729.0,67.4732,67.518,67.4194,67.4642,57729.0
2020-07-15 13:30:00,75.23,75.32,75.2,75.27,97864.0,67.4553,67.536,67.4284,67.4911,97864.0
2020-07-15 13:40:00,75.26,75.39,75.24,75.35,83517.0,67.4822,67.5987,67.4642,67.5629,83517.0
2020-07-15 13:50:00,75.35,75.38,75.22,75.33,75963.0,67.5629,67.5898,67.4463,67.5449,75963.0
2020-07-15 14:00:00,75.32,75.57,75.2,75.55,174629.0,67.536,67.7601,67.4284,67.7422,174629.0
2020-07-15 14:10:00,75.55,75.78,75.55,75.71,155693.0,67.7422,67.9484,67.7422,67.8857,155693.0
2020-07-15 14:20:00,75.72,75.74,75.6,75.73,128733.0,67.8946,67.9126,67.787,67.9036,128733.0
2020-07-15 14:30:00,75.73,75.75,75.57,75.62,106983.0,67.9036,67.9215,67.7601,67.805,106983.0
2020-07-15 14:40:00,75.62,75.66,75.47,75.57,82053.0,67.805,67.8408,67.6705,67.7601,82053.0
2020-07-15 14:50:00,75.56,75.56,75.27,75.31,101339.0,67.7512,67.7512,67.4911,67.527,101339.0
2020-07-15 15:00:00,75.3,75.48,75.23,75.33,171476.0,67.518,67.6794,67.4553,67.5449,171476.0
2020-07-15 15:10:00,75.33,75.34,75.14,75.32,124200.0,67.5449,67.5539,67.3746,67.536,124200.0
2020-07-15 15:20:00,75.32,75.47,75.26,75.45,268533.0,67.536,67.6705,67.4822,67.6525,268533.0
2020-07-15 15:30:00,75.44,75.51,75.37,75.42,195913.0,67.6436,67.7063,67.5808,67.6256,195913.0
2020-07-15 15:40:00,75.42,75.79,75.34,75.76,309273.0,67.6256,67.9574,67.5539,67.9305,309273.0
2020-07-15 15:50:00,75.77,75.79,75.5,75.6,591563.0,67.9395,67.9574,67.6974,67.787,591563.0
2020-07-16 09:30:00,74.94,75.14,74.69,74.87,322608.0,67.1952,67.3746,66.9711,67.1325,322608.0
2020-07-16 09:40:00,74.87,74.95,74.5,74.71,152174.0,67.1325,67.2042,66.8007,66.989,152174.0
2020-07-16 09:50:00,74.7,74.97,74.64,74.68,129184.0,66.98,67.2221,66.9262,66.9621,129184.0
2020-07-16 10:00:00,74.69,74.85,74.41,74.55,106606.0,66.9711,67.1145,66.72,66.8455,106606.0
2020-07-16 10:10:00,74.56,74.7,74.46,74.46,117713.0,66.8545,66.98,66.7648,66.7648,117713.0
2020-07-16 10:20:00,74.46,74.8,74.45,74.71,139333.0,66.7648,67.0697,66.7559,66.989,139333.0
2020-07-16 10:30:00,74.7,74.71,74.46,74.62,144973.0,66.98,66.989,66.7648,66.9083,144973.0
2020-07-16 10:40:00,74.62,74.78,74.53,74.55,86893.0,66.9083,67.0518,66.8276,66.8455,86893.0
2020-07-16 10:50:00,74.54,74.73,74.47,74.53,92843.0,66.8366,67.0069,66.7738,66.8276,92843.0
2020-07-16 11:00:00,74.53,74.58,74.09,74.17,158334.0,66.8276,66.8724,66.4331,66.5048,158334.0
2020-07-16 11:10:00,74.15,74.23,74.02,74.1,109777.0,66.4869,66.5586,66.3703,66.4421,109777.0
2020-07-16 11:20:00,74.09,74.2,74.02,74.06,157764.0,66.4331,66.5317,66.3703,66.4062,157764.0
2020-07-16 11:30:00,74.05,74.11,73.95,74.02,159936.0,66.3972,66.451,66.3076,66.3703,159936.0
2020-07-16 11:40:00,74.01,74.06,73.74,73.85,148477.0,66.3614,66.4062,66.1193,66.2179,148477.0
2020-07-16 11:50:00,73.85,73.93,73.78,73.93,100854.0,66.2179,66.2896,66.1551,66.2896,100854.0
2020-07-16 12:00:00,73.93,74.04,73.82,74.0,143018.0,66.2896,66.3883,66.191,66.3524,143018.0
2020-07-16 12:10:00,73.99,74.01,73.74,73.77,91668.0,66.3434,66.3614,66.1193,66.1462,91668.0
2020-07-16 12:20:00,73.76,73.83,73.68,73.79,90809.0,66.1372,66.2,66.0655,66.1641,90809.0
2020-07-16 12:30:00,73.78,73.87,73.77,73.87,63844.0,66.1551,66.2358,66.1462,66.2358,63844.0
2020-07-16 12:40:00,73.88,74.01,73.86,73.93,69899.0,66.2448,66.3614,66.2269,66.2896,69899.0
2020-07-16 12:50:00,73.93,73.95,73.77,73.8,71149.0,66.2896,66.3076,66.1462,66.1731,71149.0
2020-07-16 13:00:00,73.81,73.92,73.75,73.92,75283.0,66.182,66.2807,66.1282,66.2807,75283.0
2020-07-16 13:10:00,73.92,73.98,73.89,73.95,80564.0,66.2807,66.3345,66.2538,66.3076,80564.0
2020-07-16 13:20:00,73.95,73.99,73.88,73.88,92760.0,66.3076,66.3434,66.2448,66.2448,92760.0
2020-07-16 13:30:00,73.88,73.88,73.81,73.84,58518.0,66.2448,66.2448,66.182,66.2089,58518.0
2020-07-16 13:40:00,73.84,74.0,73.81,73.99,58021.0,66.2089,66.3524,66.182,66.3434,58021.0
2020-07-16 13:50:00,74.0,74.07,73.93,73.98,103477.0,66.3524,66.4152,66.2896,66.3345,103477.0
2020-07-16 14:00:00,73.99,74.15,73.98,74.09,95664.0,66.3434,66.4869,66.3345,66.4331,95664.0
2020-07-16 14:10:00,74.08,74.29,74.08,74.28,149147.0,66.4241,66.6124,66.4241,66.6034,149147.0
2020-07-16 14:20:00,74.29,74.4,74.26,74.4,110739.0,66.6124,66.711,66.5855,66.711,110739.0
2020-07-16 14:30:00,74.4,74.4,74.29,74.32,118864.0,66.711,66.711,66.6124,66.6393,118864.0
2020-07-16 14:40:00,74.32,74.41,74.13,74.13,99891.0,66.6393,66.72,66.469,66.469,99891.0
2020-07-16 14:50:00,74.13,74.26,73.99,74.05,93606.0,66.469,66.5855,66.3434,66.3972,93606.0
2020-07-16 15:00:00,74.05,74.07,73.94,73.96,89425.0,66.3972,66.4152,66.2986,66.3165,89425.0
2020-07-16 15:10:00,73.96,74.11,73.93,74.09,96840.0,66.3165,66.451,66.2896,66.4331,96840.0
2020-07-16 15:20:00,74.07,74.23,74.04,74.23,89148.0,66.4152,66.5586,66.3883,66.5586,89148.0
2020-07-16 15:30:00,74.22,74.36,74.15,74.29,139126.0,66.5496,66.6752,66.4869,66.6124,139126.0
2020-07-16 15:40:00,74.29,74.42,74.27,74.38,173154.0,66.6124,66.729,66.5945,66.6931,173154.0
2020-07-16 15:50:00,74.38,74.43,74.22,74.4,563061.0,66.6931,66.7379,66.5496,66.711,563061.0
2020-07-17 09:30:00,74.4,74.55,73.83,74.34,459399.0,66.711,66.8455,66.2,66.6572,459399.0
2020-07-17 09:40:00,74.34,74.39,73.97,73.98,121530.0,66.6572,66.7021,66.3255,66.3345,121530.0
2020-07-17 09:50:00,73.98,74.13,73.81,73.86,148927.0,66.3345,66.469,66.182,66.2269,148927.0
2020-07-17 10:00:00,73.85,73.96,73.68,73.7,126119.0,66.2179,66.3165,66.0655,66.0834,126119.0
2020-07-17 10:10:00,73.69,73.79,73.54,73.54,149784.0,66.0744,66.1641,65.9399,65.9399,149784.0
2020-07-17 10:20:00,73.56,73.63,73.31,73.41,224134.0,65.9579,66.0206,65.7337,65.8234,224134.0
2020-07-17 10:30:00,73.4,73.49,73.21,73.44,155775.0,65.8144,65.8951,65.644,65.8503,155775.0
2020-07-17 10:40:00,73.42,73.57,73.32,73.56,76437.0,65.8323,65.9668,65.7427,65.9579,76437.0
2020-07-17 10:50:00,73.57,73.62,73.51,73.57,131729.0,65.9668,66.0117,65.913,65.9668,131729.0
2020-07-17 11:00:00,73.58,73.73,73.5,73.73,102465.0,65.9758,66.1103,65.9041,66.1103,102465.0
2020-07-17 11:10:00,73.73,73.79,73.66,73.73,60869.0,66.1103,66.1641,66.0475,66.1103,60869.0
2020-07-17 11:20:00,73.74,73.82,73.7,73.76,85311.0,66.1193,66.191,66.0834,66.1372,85311.0
2020-07-17 11:30:00,73.79,73.85,73.73,73.76,79339.0,66.1641,66.2179,66.1103,66.1372,79339.0
2020-07-17 11:40:00,73.76,73.76,73.6,73.7,69365.0,66.1372,66.1372,65.9937,66.0834,69365.0
2020-07-17 11:50:00,73.7,73.9,73.68,73.83,104329.0,66.0834,66.2627,66.0655,66.2,104329.0
2020-07-17 12:00:00,73.84,74.0,73.83,73.91,105411.0,66.2089,66.3524,66.2,66.2717,105411.0
2020-07-17 12:10:00,73.91,73.93,73.81,73.81,61102.0,66.2717,66.2896,66.182,66.182,61102.0
2020-07-17 12:20:00,73.82,73.87,73.74,73.81,77496.0,66.191,66.2358,66.1193,66.182,77496.0
2020-07-17 12:30:00,73.81,73.84,73.65,73.76,59374.0,66.182,66.2089,66.0386,66.1372,59374.0
2020-07-17 12:40:00,73.77,73.81,73.69,73.72,44395.0,66.1462,66.182,66.0744,66.1013,44395.0
2020-07-17 12:50:00,73.72,73.76,73.57,73.63,60303.0,66.1013,66.1372,65.9668,66.0206,60303.0
2020-07-17 13:00:00,73.63,73.64,73.51,73.53,64452.0,66.0206,66.0296,65.913,65.931,64452.0
2020-07-17 13:10:00,73.53,73.69,73.53,73.58,89745.0,65.931,66.0744,65.931,65.9758,89745.0
2020-07-17 13:20:00,73.58,73.8,73.53,73.79,101400.0,65.9758,66.1731,65.931,66.1641,101400.0
2020-07-17 13:30:00,73.79,73.86,73.71,73.73,108929.0,66.1641,66.2269,66.0924,66.1103,108929.0
2020-07-17 13:40:00,73.73,73.91,73.73,73.84,45708.0,66.1103,66.2717,66.1103,66.2089,45708.0
2020-07-17 13:50:00,73.84,73.85,73.74,73.83,50302.0,66.2089,66.2179,66.1193,66.2,50302.0
2020-07-17 14:00:00,73.82,73.89,73.79,73.89,69905.0,66.191,66.2538,66.1641,66.2538,69905.0
2020-07-17 14:10:00,73.89,74.02,73.84,73.98,75583.0,66.2538,66.3703,66.2089,66.3345,75583.0
2020-07-17 14:20:00,73.98,73.99,73.86,73.87,82242.0,66.3345,66.3434,66.2269,66.2358,82242.0
2020-07-17 14:30:00,73.88,73.97,73.84,73.94,58700.0,66.2448,66.3255,66.2089,66.2986,58700.0
2020-07-17 14:40:00,73.94,74.01,73.92,73.96,55065.0,66.2986,66.3614,66.2807,66.3165,55065.0
2020-07-17 14:50:00,73.97,74.1,73.93,74.03,54190.0,66.3255,66.4421,66.2896,66.3793,54190.0
2020-07-17 15:00:00,74.02,74.17,73.98,74.13,69431.0,66.3703,66.5048,66.3345,66.469,69431.0
2020-07-17 15:10:00,74.13,74.13,74.0,74.09,76968.0,66.469,66.469,66.3524,66.4331,76968.0
2020-07-17 15:20:00,74.09,74.16,74.06,74.12,77288.0,66.4331,66.4959,66.4062,66.46,77288.0
2020-07-17 15:30:00,74.12,74.27,74.08,74.26,154900.0,66.46,66.5945,66.4241,66.5855,154900.0
2020-07-17 15:40:00,74.27,74.4,74.25,74.32,218004.0,66.5945,66.711,66.5765,66.6393,218004.0
2020-07-17 15:50:00,74.32,74.33,74.12,74.16,477620.0,66.6393,66.6483,66.46,66.4959,477620.0
2020-07-20 09:30:00,74.16,74.3,73.91,74.29,474493.0,66.4959,66.6214,66.2717,66.6124,474493.0
2020-07-20 09:40:00,74.28,74.54,74.18,74.33,459122.0,66.6034,66.8366,66.5138,66.6483,459122.0
2020-07-20 09:50:00,74.33,74.44,73.92,73.99,356018.0,66.6483,66.7469,66.2807,66.3434,356018.0
2020-07-20 10:00:00,73.99,74.11,73.82,73.94,245634.0,66.3434,66.451,66.191,66.2986,245634.0
2020-07-20 10:10:00,73.93,73.97,73.63,73.67,203499.0,66.2896,66.3255,66.0206,66.0565,203499.0
2020-07-20 10:20:00,73.67,73.96,73.67,73.96,127360.0,66.0565,66.3165,66.0565,66.3165,127360.0
2020-07-20 10:30:00,73.97,74.05,73.87,73.94,145807.0,66.3255,66.3972,66.2358,66.2986,145807.0
2020-07-20 10:40:00,73.95,74.14,73.94,74.06,88338.0,66.3076,66.4779,66.2986,66.4062,88338.0
2020-07-20 10:50:00,74.06,74.09,73.89,74.07,126420.0,66.4062,66.4331,66.2538,66.4152,126420.0
2020-07-20 11:00:00,74.07,74.08,73.75,73.75,96007.0,66.4152,66.4241,66.1282,66.1282,96007.0
2020-07-20 11:10:00,73.75,73.87,73.75,73.86,85589.0,66.1282,66.2358,66.1282,66.2269,85589.0
2020-07-20 11:20:00,73.86,73.97,73.8,73.97,84489.0,66.2269,66.3255,66.1731,66.3255,84489.0
2020-07-20 11:30:00,73.98,74.02,73.84,74.0,138002.0,66.3345,66.3703,66.2089,66.3524,138002.0
2020-07-20 11:40:00,74.0,74.17,73.93,74.11,104001.0,66.3524,66.5048,66.2896,66.451,104001.0
2020-07-20 11:50:00,74.11,74.13,74.05,74.08,138727.0,66.451,66.469,66.3972,66.4241,138727.0
2020-07-20 12:00:00,74.09,74.11,73.89,74.04,159940.0,66.4331,66.451,66.2538,66.3883,159940.0
2020-07-20 12:10:00,74.06,74.18,74.06,74.15,73575.0,66.4062,66.5138,66.4062,66.4869,73575.0
2020-07-20 12:20:00,74.14,74.17,74.11,74.15,113085.0,66.4779,66.5048,66.451,66.4869,113085.0
2020-07-20 12:30:00,74.16,74.38,74.15,74.34,678599.0,66.4959,66.6931,66.4869,66.6572,678599.0
2020-07-20 12:40:00,74.34,74.63,74.27,74.59,413834.0,66.6572,66.9173,66.5945,66.8814,413834.0
2020-07-20 12:50:00,74.58,74.68,74.52,74.66,162170.0,66.8724,66.9621,66.8186,66.9442,162170.0
2020-07-20 13:00:00,74.66,74.77,74.54,74.72,153255.0,66.9442,67.0428,66.8366,66.998,153255.0
2020-07-20 13:10:00,74.72,74.78,74.63,74.76,133204.0,66.998,67.0518,66.9173,67.0338,133204.0
2020-07-20 13:20:00,74.76,74.88,74.71,74.82,129229.0,67.0338,67.1414,66.989,67.0876,129229.0
2020-07-20 13:30:00,74.81,74.85,74.74,74.83,106369.0,67.0787,67.1145,67.0159,67.0966,106369.0
2020-07-20 13:40:00,74.83,74.92,74.79,74.82,83845.0,67.0966,67.1773,67.0607,67.0876,83845.0
2020-07-20 13:50:00,74.83,74.84,74.76,74.83,78287.0,67.0966,67.1056,67.0338,67.0966,78287.0
2020-07-20 14:00:00,74.83,74.83,74.7,74.7,88458.0,67.0966,67.0966,66.98,66.98,88458.0
2020-07-20 14:10:00,74.7,74.79,74.61,74.62,77468.0,66.98,67.0607,66.8993,66.9083,77468.0
2020-07-20 14:20:00,74.61,74.77,74.59,74.76,78026.0,66.8993,67.0428,66.8814,67.0338,78026.0
2020-07-20 14:30:00,74.76,74.86,74.75,74.86,89633.0,67.0338,67.1235,67.0249,67.1235,89633.0
2020-07-20 14:40:00,74.86,74.99,74.85,74.98,105656.0,67.1235,67.2401,67.1145,67.2311,105656.0
2020-07-20 14:50:00,74.98,74.99,74.9,74.95,72276.0,67.2311,67.2401,67.1594,67.2042,72276.0
2020-07-20 15:00:00,74.94,74.98,74.87,74.91,67946.0,67.1952,67.2311,67.1325,67.1683,67946.0
2020-07-20 15:10:00,74.91,75.11,74.89,75.05,164237.0,67.1683,67.3477,67.1504,67.2939,164237.0
2020-07-20 15:20:00,75.04,75.12,75.0,75.08,137802.0,67.2849,67.3566,67.249,67.3208,137802.0
2020-07-20 15:30:00,75.08,75.22,75.05,75.16,211148.0,67.3208,67.4463,67.2939,67.3925,211148.0
2020-07-20 15:40:00,75.16,75.17,74.97,75.1,256209.0,67.3925,67.4015,67.2221,67.3387,256209.0
2020-07-20 15:50:00,75.11,75.18,74.94,74.96,439949.0,67.3477,67.4104,67.1952,67.2132,439949.0
2020-07-21 09:30:00,75.68,75.83,75.34,75.64,434424.0,67.8588,67.9933,67.5539,67.8229,434424.0
2020-07-21 09:40:00,75.63,76.17,75.48,76.16,421371.0,67.8139,68.2981,67.6794,68.2892,421371.0
2020-07-21 09:50:00,76.16,76.7,76.12,76.44,640180.0,68.2892,68.7734,68.2533,68.5402,640180.0
2020-07-21 10:00:00,76.45,76.48,76.11,76.11,318974.0,68.5492,68.5761,68.2443,68.2443,318974.0
2020-07-21 10:10:00,76.1,76.19,75.77,75.85,178827.0,68.2354,68.3161,67.9395,68.0112,178827.0
2020-07-21 10:20:00,75.85,75.93,75.67,75.84,151587.0,68.0112,68.0829,67.8498,68.0022,151587.0
2020-07-21 10:30:00,75.83,76.05,75.71,76.05,184903.0,67.9933,68.1905,67.8857,68.1905,184903.0
2020-07-21 10:40:00,76.05,76.28,76.01,76.27,374388.0,68.1905,68.3968,68.1547,68.3878,374388.0
2020-07-21 10:50:00,76.27,76.54,76.24,76.54,258603.0,68.3878,68.6299,68.3609,68.6299,258603.0
2020-07-21 11:00:00,76.53,76.59,76.39,76.4,212426.0,68.6209,68.6747,68.4954,68.5044,212426.0
2020-07-21 11:10:00,76.42,76.58,76.33,76.49,158955.0,68.5223,68.6658,68.4416,68.5851,158955.0
2020-07-21 11:20:00,76.49,76.74,76.46,76.73,243002.0,68.5851,68.8092,68.5582,68.8003,243002.0
2020-07-21 11:30:00,76.73,76.8,76.55,76.56,162011.0,68.8003,68.863,68.6389,68.6478,162011.0
2020-07-21 11:40:00,76.55,76.6,76.24,76.27,130534.0,68.6389,68.6837,68.3609,68.3878,130534.0
2020-07-21 11:50:00,76.27,76.37,76.15,76.2,125388.0,68.3878,68.4775,68.2802,68.325,125388.0
2020-07-21 12:00:00,76.19,76.26,76.02,76.04,111245.0,68.3161,68.3788,68.1636,68.1816,111245.0
2020-07-21 12:10:00,76.06,76.18,76.0,76.02,115323.0,68.1995,68.3071,68.1457,68.1636,115323.0
2020-07-21 12:20:00,76.02,76.06,75.89,76.02,113093.0,68.1636,68.1995,68.0471,68.1636,113093.0
2020-07-21 12:30:00,76.02,76.19,76.01,76.06,82938.0,68.1636,68.3161,68.1547,68.1995,82938.0
2020-07-21 12:40:00,76.05,76.23,76.01,76.09,97031.0,68.1905,68.3519,68.1547,68.2264,97031.0
2020-07-21 12:50:00,76.1,76.35,76.05,76.35,98643.0,68.2354,68.4595,68.1905,68.4595,98643.0
2020-07-21 13:00:00,76.34,76.5,76.29,76.48,159667.0,68.4506,68.594,68.4057,68.5761,159667.0
2020-07-21 13:10:00,76.48,76.5,76.3,76.33,107246.0,68.5761,68.594,68.4147,68.4416,107246.0
2020-07-21 13:20:00,76.34,76.4,76.26,76.3,95288.0,68.4506,68.5044,68.3788,68.4147,95288.0
2020-07-21 13:30:00,76.28,76.38,76.21,76.29,89287.0,68.3968,68.4864,68.334,68.4057,89287.0
2020-07-21 13:40:00,76.28,76.34,76.18,76.25,60132.0,68.3968,68.4506,68.3071,68.3699,60132.0
2020-07-21 13:50:00,76.26,76.27,76.17,76.17,57448.0,68.3788,68.3878,68.2981,68.2981,57448.0
2020-07-21 14:00:00,76.18,76.26,76.13,76.18,83494.0,68.3071,68.3788,68.2623,68.3071,83494.0
2020-07-21 14:10:00,76.19,76.2,76.08,76.1,77096.0,68.3161,68.325,68.2174,68.2354,77096.0
2020-07-21 14:20:00,76.1,76.19,76.1,76.13,66304.0,68.2354,68.3161,68.2354,68.2623,66304.0
2020-07-21 14:30:00,76.13,76.16,76.05,76.15,90532.0,68.2623,68.2892,68.1905,68.2802,90532.0
2020-07-21 14:40:00,76.14,76.19,76.1,76.14,59788.0,68.2712,68.3161,68.2354,68.2712,59788.0
2020-07-21 14:50:00,76.13,76.23,76.02,76.2,172849.0,68.2623,68.3519,68.1636,68.325,172849.0
2020-07-21 15:00:00,76.2,76.24,76.19,76.21,138093.0,68.325,68.3609,68.3161,68.334,138093.0
2020-07-21 15:10:00,76.21,76.22,75.79,75.85,173633.0,68.334,68.343,67.9574,68.0112,173633.0
2020-07-21 15:20:00,75.84,75.96,75.8,75.84,139814.0,68.0022,68.1098,67.9664,68.0022,139814.0
2020-07-21 15:30:00,75.84,75.94,75.75,75.8,208230.0,68.0022,68.0919,67.9215,67.9664,208230.0
2020-07-21 15:40:00,75.8,75.9,75.75,75.81,201462.0,67.9664,68.056,67.9215,67.9753,201462.0
2020-07-21 15:50:00,75.8,75.8,75.27,75.42,1020718.0,67.9664,67.9664,67.4911,67.6256,1020718.0
2020-07-22 09:30:00,75.51,76.05,75.12,76.04,390474.0,67.7063,68.1905,67.3566,68.1816,390474.0
2020-07-22 09:40:00,76.06,76.42,75.96,76.4,354784.0,68.1995,68.5223,68.1098,68.5044,354784.0
2020-07-22 09:50:00,76.41,76.76,76.26,76.65,370150.0,68.5133,68.8272,68.3788,68.7285,370150.0
2020-07-22 10:00:00,76.66,76.75,76.55,76.73,201359.0,68.7375,68.8182,68.6389,68.8003,201359.0
2020-07-22 10:10:00,76.73,76.76,76.46,76.51,220962.0,68.8003,68.8272,68.5582,68.603,220962.0
2020-07-22 10:20:00,76.51,76.7,76.46,76.59,158697.0,68.603,68.7734,68.5582,68.6747,158697.0
2020-07-22 10:30:00,76.59,76.64,76.5,76.55,142622.0,68.6747,68.7196,68.594,68.6389,142622.0
2020-07-22 10:40:00,76.55,76.58,76.3,76.31,161010.0,68.6389,68.6658,68.4147,68.4237,161010.0
2020-07-22 10:50:00,76.31,76.48,76.26,76.44,137437.0,68.4237,68.5761,68.3788,68.5402,137437.0
2020-07-22 11:00:00,76.44,76.59,76.42,76.44,140995.0,68.5402,68.6747,68.5223,68.5402,140995.0
2020-07-22 11:10:00,76.45,76.62,76.27,76.29,105404.0,68.5492,68.7016,68.3878,68.4057,105404.0
2020-07-22 11:20:00,76.31,76.46,76.26,76.45,139034.0,68.4237,68.5582,68.3788,68.5492,139034.0
2020-07-22 11:30:00,76.45,76.5,76.38,76.48,74091.0,68.5492,68.594,68.4864,68.5761,74091.0
2020-07-22 11:40:00,76.49,77.04,76.49,77.03,254899.0,68.5851,69.0782,68.5851,69.0692,254899.0
2020-07-22 11:50:00,77.04,77.19,76.96,76.98,291508.0,69.0782,69.2127,69.0065,69.0244,291508.0
2020-07-22 12:00:00,76.98,77.25,76.98,77.07,196272.0,69.0244,69.2665,69.0244,69.1051,196272.0
2020-07-22 12:10:00,77.07,77.24,77.04,77.09,160814.0,69.1051,69.2575,69.0782,69.123,160814.0
2020-07-22 12:20:00,77.09,77.16,76.86,76.89,120253.0,69.123,69.1858,68.9168,68.9437,120253.0
2020-07-22 12:30:00,76.87,77.04,76.87,76.97,163248.0,68.9258,69.0782,68.9258,69.0154,163248.0
2020-07-22 12:40:00,76.96,77.02,76.87,76.97,72847.0,69.0065,69.0603,68.9258,69.0154,72847.0
2020-07-22 12:50:00,76.98,76.99,76.81,76.84,71172.0,69.0244,69.0334,68.872,68.8989,71172.0
2020-07-22 13:00:00,76.84,76.87,76.78,76.81,102103.0,68.8989,68.9258,68.8451,68.872,102103.0
2020-07-22 13:10:00,76.81,76.82,76.69,76.76,67070.0,68.872,68.8809,68.7644,68.8272,67070.0
2020-07-22 13:20:00,76.76,76.87,76.73,76.8,91602.0,68.8272,68.9258,68.8003,68.863,91602.0
2020-07-22 13:30:00,76.81,76.82,76.68,76.75,72302.0,68.872,68.8809,68.7554,68.8182,72302.0
2020-07-22 13:40:00,76.75,76.79,76.7,76.74,114441.0,68.8182,68.8541,68.7734,68.8092,114441.0
2020-07-22 13:50:00,76.75,76.75,76.55,76.56,78126.0,68.8182,68.8182,68.6389,68.6478,78126.0
2020-07-22 14:00:00,76.56,76.75,76.55,76.7,60486.0,68.6478,68.8182,68.6389,68.7734,60486.0
2020-07-22 14:10:00,76.7,76.75,76.64,76.73,159272.0,68.7734,68.8182,68.7196,68.8003,159272.0
2020-07-22 14:20:00,76.74,76.74,76.64,76.69,68455.0,68.8092,68.8092,68.7196,68.7644,68455.0
2020-07-22 14:30:00,76.68,76.8,76.65,76.79,115130.0,68.7554,68.863,68.7285,68.8541,115130.0
2020-07-22 14:40:00,76.78,76.87,76.76,76.86,92610.0,68.8451,68.9258,68.8272,68.9168,92610.0
2020-07-22 14:50:00,76.86,76.91,76.8,76.88,144636.0,68.9168,68.9616,68.863,68.9347,144636.0
2020-07-22 15:00:00,76.88,76.98,76.86,76.97,97788.0,68.9347,69.0244,68.9168,69.0154,97788.0
2020-07-22 15:10:00,76.97,77.19,76.94,77.15,186251.0,69.0154,69.2127,68.9885,69.1768,186251.0
2020-07-22 15:20:00,77.15,77.17,77.06,77.1,171354.0,69.1768,69.1948,69.0961,69.132,171354.0
2020-07-22 15:30:00,77.09,77.12,76.92,76.98,219337.0,69.123,69.1499,68.9706,69.0244,219337.0
2020-07-22 15:40:00,76.98,77.3,76.96,77.3,248833.0,69.0244,69.3113,69.0065,69.3113,248833.0
2020-07-22 15:50:00,77.3,77.33,77.16,77.23,619778.0,69.3113,69.3382,69.1858,69.2486,619778.0
2020-07-23 09:30:00,76.89,77.07,75.89,76.01,490532.0,68.9437,69.1051,68.0471,68.1547,490532.0
2020-07-23 09:40:00,76.0,76.32,75.82,76.23,256479.0,68.1457,68.4326,67.9843,68.3519,256479.0
2020-07-23 09:50:00,76.24,76.49,76.21,76.45,197130.0,68.3609,68.5851,68.334,68.5492,197130.0
2020-07-23 10:00:00,76.44,76.63,76.34,76.54,174794.0,68.5402,68.7106,68.4506,68.6299,174794.0
2020-07-23 10:10:00,76.54,76.54,76.27,76.29,155377.0,68.6299,68.6299,68.3878,68.4057,155377.0
2020-07-23 10:20:00,76.28,76.3,76.13,76.23,103019.0,68.3968,68.4147,68.2623,68.3519,103019.0
2020-07-23 10:30:00,76.26,76.33,76.11,76.19,143931.0,68.3788,68.4416,68.2443,68.3161,143931.0
2020-07-23 10:40:00,76.21,76.3,75.93,75.95,113738.0,68.334,68.4147,68.0829,68.1009,113738.0
2020-07-23 10:50:00,75.95,76.08,75.88,75.93,139165.0,68.1009,68.2174,68.0381,68.0829,139165.0
2020-07-23 11:00:00,75.94,76.22,75.94,76.15,122535.0,68.0919,68.343,68.0919,68.2802,122535.0
2020-07-23 11:10:00,76.17,76.26,76.12,76.17,99069.0,68.2981,68.3788,68.2533,68.2981,99069.0
2020-07-23 11:20:00,76.17,76.25,76.12,76.25,97908.0,68.2981,68.3699,68.2533,68.3699,97908.0
2020-07-23 11:30:00,76.25,76.27,76.02,76.26,151487.0,68.3699,68.3878,68.1636,68.3788,151487.0
2020-07-23 11:40:00,76.25,76.44,76.2,76.37,100657.0,68.3699,68.5402,68.325,68.4775,100657.0
2020-07-23 11:50:00,76.36,76.51,76.28,76.48,84518.0,68.4685,68.603,68.3968,68.5761,84518.0
2020-07-23 12:00:00,76.47,76.48,76.15,76.17,109491.0,68.5671,68.5761,68.2802,68.2981,109491.0
2020-07-23 12:10:00,76.17,76.32,76.14,76.2,81540.0,68.2981,68.4326,68.2712,68.325,81540.0
2020-07-23 12:20:00,76.2,76.3,76.06,76.11,97858.0,68.325,68.4147,68.1995,68.2443,97858.0
2020-07-23 12:30:00,76.11,76.19,75.98,75.98,104629.0,68.2443,68.3161,68.1278,68.1278,104629.0
2020-07-23 12:40:00,75.98,76.15,75.94,75.94,72306.0,68.1278,68.2802,68.0919,68.0919,72306.0
2020-07-23 12:50:00,75.94,75.98,75.66,75.69,169189.0,68.0919,68.1278,67.8408,67.8677,169189.0
2020-07-23 13:00:00,75.68,75.8,75.64,75.7,121563.0,67.8588,67.9664,67.8229,67.8767,121563.0
2020-07-23 13:10:00,75.7,75.8,75.57,75.6,113768.0,67.8767,67.9664,67.7601,67.787,113768.0
2020-07-23 13:20:00,75.61,75.65,75.52,75.62,82469.0,67.796,67.8319,67.7153,67.805,82469.0
2020-07-23 13:30:00,75.61,75.68,75.4,75.4,134317.0,67.796,67.8588,67.6077,67.6077,134317.0
2020-07-23 13:40:00,75.41,75.44,75.18,75.18,116604.0,67.6167,67.6436,67.4104,67.4104,116604.0
2020-07-23 13:50:00,75.18,75.34,75.09,75.34,187355.0,67.4104,67.5539,67.3297,67.5539,187355.0
2020-07-23 14:00:00,75.32,75.32,75.04,75.08,183156.0,67.536,67.536,67.2849,67.3208,183156.0
2020-07-23 14:10:00,75.08,75.13,74.9,75.06,163085.0,67.3208,67.3656,67.1594,67.3028,163085.0
2020-07-23 14:20:00,75.06,75.26,74.94,75.17,161176.0,67.3028,67.4822,67.1952,67.4015,161176.0
2020-07-23 14:30:00,75.14,75.38,75.04,75.04,184229.0,67.3746,67.5898,67.2849,67.2849,184229.0
2020-07-23 14:40:00,75.06,75.32,75.06,75.32,139684.0,67.3028,67.536,67.3028,67.536,139684.0
2020-07-23 14:50:00,75.32,75.41,75.22,75.26,102745.0,67.536,67.6167,67.4463,67.4822,102745.0
2020-07-23 15:00:00,75.26,75.37,75.11,75.14,85147.0,67.4822,67.5808,67.3477,67.3746,85147.0
2020-07-23 15:10:00,75.13,75.33,75.1,75.27,106518.0,67.3656,67.5449,67.3387,67.4911,106518.0
2020-07-23 15:20:00,75.27,75.32,75.07,75.22,114334.0,67.4911,67.536,67.3118,67.4463,114334.0
2020-07-23 15:30:00,75.21,75.34,75.04,75.27,217131.0,67.4373,67.5539,67.2849,67.4911,217131.0
2020-07-23 15:40:00,75.28,75.38,75.2,75.25,196748.0,67.5001,67.5898,67.4284,67.4732,196748.0
2020-07-23 15:50:00,75.26,75.39,74.97,75.37,461131.0,67.4822,67.5987,67.2221,67.5808,461131.0
2020-07-24 09:30:00,75.39,75.78,75.11,75.75,320764.0,67.5987,67.9484,67.3477,67.9215,320764.0
2020-07-24 09:40:00,75.77,75.94,75.44,75.58,144897.0,67.9395,68.0919,67.6436,67.7691,144897.0
2020-07-24 09:50:00,75.61,75.68,75.28,75.4,130693.0,67.796,67.8588,67.5001,67.6077,130693.0
2020-07-24 10:00:00,75.4,75.65,75.31,75.56,154323.0,67.6077,67.8319,67.527,67.7512,154323.0
2020-07-24 10:10:00,75.56,75.74,75.55,75.58,119259.0,67.7512,67.9126,67.7422,67.7691,119259.0
2020-07-24 10:20:00,75.59,75.65,75.37,75.4,83144.0,67.7781,67.8319,67.5808,67.6077,83144.0
2020-07-24 10:30:00,75.4,75.42,75.24,75.35,113154.0,67.6077,67.6256,67.4642,67.5629,113154.0
2020-07-24 10:40:00,75.36,75.64,75.36,75.59,75912.0,67.5718,67.8229,67.5718,67.7781,75912.0
2020-07-24 10:50:00,75.59,75.74,75.45,75.72,77769.0,67.7781,67.9126,67.6525,67.8946,77769.0
2020-07-24 11:00:00,75.73,75.76,75.62,75.71,70758.0,67.9036,67.9305,67.805,67.8857,70758.0
2020-07-24 11:10:00,75.73,75.79,75.58,75.64,42997.0,67.9036,67.9574,67.7691,67.8229,42997.0
2020-07-24 11:20:00,75.63,75.7,75.48,75.64,65957.0,67.8139,67.8767,67.6794,67.8229,65957.0
2020-07-24 11:30:00,75.64,75.79,75.62,75.71,89296.0,67.8229,67.9574,67.805,67.8857,89296.0
2020-07-24 11:40:00,75.7,75.8,75.59,75.61,62697.0,67.8767,67.9664,67.7781,67.796,62697.0
2020-07-24 11:50:00,75.62,75.71,75.52,75.7,82776.0,67.805,67.8857,67.7153,67.8767,82776.0
2020-07-24 12:00:00,75.68,75.71,75.45,75.49,59772.0,67.8588,67.8857,67.6525,67.6884,59772.0
2020-07-24 12:10:00,75.49,75.63,75.46,75.58,66211.0,67.6884,67.8139,67.6615,67.7691,66211.0
2020-07-24 12:20:00,75.59,75.65,75.52,75.6,55613.0,67.7781,67.8319,67.7153,67.787,55613.0
2020-07-24 12:30:00,75.59,75.77,75.59,75.67,56250.0,67.7781,67.9395,67.7781,67.8498,56250.0
2020-07-24 12:40:00,75.67,75.69,75.51,75.61,46392.0,67.8498,67.8677,67.7063,67.796,46392.0
2020-07-24 12:50:00,75.62,75.72,75.54,75.6,63816.0,67.805,67.8946,67.7332,67.787,63816.0
2020-07-24 13:00:00,75.6,75.68,75.51,75.59,83696.0,67.787,67.8588,67.7063,67.7781,83696.0
2020-07-24 13:10:00,75.58,75.62,75.39,75.5,53235.0,67.7691,67.805,67.5987,67.6974,53235.0
2020-07-24 13:20:00,75.5,75.61,75.48,75.57,47892.0,67.6974,67.796,67.6794,67.7601,47892.0
2020-07-24 13:30:00,75.57,75.63,75.46,75.49,76681.0,67.7601,67.8139,67.6615,67.6884,76681.0
2020-07-24 13:40:00,75.49,75.66,75.43,75.65,86625.0,67.6884,67.8408,67.6346,67.8319,86625.0
2020-07-24 13:50:00,75.64,75.66,75.55,75.66,82721.0,67.8229,67.8408,67.7422,67.8408,82721.0
2020-07-24 14:00:00,75.67,75.83,75.65,75.81,86243.0,67.8498,67.9933,67.8319,67.9753,86243.0
2020-07-24 14:10:00,75.81,75.94,75.81,75.9,132327.0,67.9753,68.0919,67.9753,68.056,132327.0
2020-07-24 14:20:00,75.92,76.0,75.84,75.94,85066.0,68.074,68.1457,68.0022,68.0919,85066.0
2020-07-24 14:30:00,75.94,75.95,75.77,75.83,87394.0,68.0919,68.1009,67.9395,67.9933,87394.0
2020-07-24 14:40:00,75.83,75.9,75.8,75.81,67527.0,67.9933,68.056,67.9664,67.9753,67527.0
2020-07-24 14:50:00,75.81,75.86,75.68,75.76,78810.0,67.9753,68.0202,67.8588,67.9305,78810.0
2020-07-24 15:00:00,75.76,75.88,75.74,75.82,74495.0,67.9305,68.0381,67.9126,67.9843,74495.0
2020-07-24 15:10:00,75.83,75.88,75.63,75.65,108695.0,67.9933,68.0381,67.8139,67.8319,108695.0
2020-07-24 15:20:00,75.66,75.73,75.56,75.66,181977.0,67.8408,67.9036,67.7512,67.8408,181977.0
2020-07-24 15:30:00,75.66,75.79,75.56,75.73,154559.0,67.8408,67.9574,67.7512,67.9036,154559.0
2020-07-24 15:40:00,75.75,75.8,75.64,75.71,121767.0,67.9215,67.9664,67.8229,67.8857,121767.0
2020-07-24 15:50:00,75.71,75.89,75.59,75.78,627453.0,67.8857,68.0471,67.7781,67.9484,627453.0
2020-07-27 09:30:00,75.89,76.1,75.57,75.6,504802.0,68.0471,68.2354,67.7601,67.787,504802.0
2020-07-27 09:40:00,75.6,76.02,75.57,75.95,220645.0,67.787,68.1636,67.7601,68.1009,220645.0
2020-07-27 09:50:00,75.94,76.06,75.83,75.95,120507.0,68.0919,68.1995,67.9933,68.1009,120507.0
2020-07-27 10:00:00,75.94,75.94,75.54,75.85,108744.0,68.0919,68.0919,67.7332,68.0112,108744.0
2020-07-27 10:10:00,75.86,76.0,75.79,75.96,106395.0,68.0202,68.1457,67.9574,68.1098,106395.0
2020-07-27 10:20:00,75.96,76.08,75.86,75.95,108658.0,68.1098,68.2174,68.0202,68.1009,108658.0
2020-07-27 10:30:00,75.94,76.05,75.81,76.05,94385.0,68.0919,68.1905,67.9753,68.1905,94385.0
2020-07-27 10:40:00,76.06,76.07,75.9,75.94,78895.0,68.1995,68.2085,68.056,68.0919,78895.0
2020-07-27 10:50:00,75.94,76.08,75.92,76.03,84240.0,68.0919,68.2174,68.074,68.1726,84240.0
2020-07-27 11:00:00,76.02,76.15,75.95,76.15,107785.0,68.1636,68.2802,68.1009,68.2802,107785.0
2020-07-27 11:10:00,76.15,76.19,76.04,76.12,150043.0,68.2802,68.3161,68.1816,68.2533,150043.0
2020-07-27 11:20:00,76.13,76.2,75.94,76.04,117596.0,68.2623,68.325,68.0919,68.1816,117596.0
2020-07-27 11:30:00,76.04,76.13,75.95,76.11,86203.0,68.1816,68.2623,68.1009,68.2443,86203.0
2020-07-27 11:40:00,76.11,76.16,76.05,76.14,69814.0,68.2443,68.2892,68.1905,68.2712,69814.0
2020-07-27 11:50:00,76.14,76.28,76.12,76.25,123963.0,68.2712,68.3968,68.2533,68.3699,123963.0
2020-07-27 12:00:00,76.26,76.3,76.15,76.27,89861.0,68.3788,68.4147,68.2802,68.3878,89861.0
2020-07-27 12:10:00,76.27,76.33,76.21,76.24,59205.0,68.3878,68.4416,68.334,68.3609,59205.0
2020-07-27 12:20:00,76.25,76.33,76.25,76.27,52576.0,68.3699,68.4416,68.3699,68.3878,52576.0
2020-07-27 12:30:00,76.27,76.34,76.24,76.31,74839.0,68.3878,68.4506,68.3609,68.4237,74839.0
2020-07-27 12:40:00,76.31,76.33,76.25,76.27,54684.0,68.4237,68.4416,68.3699,68.3878,54684.0
2020-07-27 12:50:00,76.26,76.29,76.21,76.22,42990.0,68.3788,68.4057,68.334,68.343,42990.0
2020-07-27 13:00:00,76.22,76.28,76.21,76.25,49231.0,68.343,68.3968,68.334,68.3699,49231.0
2020-07-27 13:10:00,76.26,76.3,76.24,76.26,47150.0,68.3788,68.4147,68.3609,68.3788,47150.0
2020-07-27 13:20:00,76.26,76.36,76.24,76.34,96297.0,68.3788,68.4685,68.3609,68.4506,96297.0
2020-07-27 13:30:00,76.34,76.41,76.3,76.4,78348.0,68.4506,68.5133,68.4147,68.5044,78348.0
2020-07-27 13:40:00,76.4,76.71,76.4,76.62,233114.0,68.5044,68.7823,68.5044,68.7016,233114.0
2020-07-27 13:50:00,76.62,76.68,76.41,76.46,106628.0,68.7016,68.7554,68.5133,68.5582,106628.0
2020-07-27 14:00:00,76.47,76.47,76.34,76.38,103050.0,68.5671,68.5671,68.4506,68.4864,103050.0
2020-07-27 14:10:00,76.39,76.47,76.37,76.41,77479.0,68.4954,68.5671,68.4775,68.5133,77479.0
2020-07-27 14:20:00,76.41,76.49,76.36,76.39,65597.0,68.5133,68.5851,68.4685,68.4954,65597.0
2020-07-27 14:30:00,76.38,76.41,76.29,76.36,87580.0,68.4864,68.5133,68.4057,68.4685,87580.0
2020-07-27 14:40:00,76.35,76.38,76.21,76.27,75858.0,68.4595,68.4864,68.334,68.3878,75858.0
2020-07-27 14:50:00,76.27,76.36,76.25,76.34,100609.0,68.3878,68.4685,68.3699,68.4506,100609.0
2020-07-27 15:00:00,76.33,76.56,76.32,76.48,106980.0,68.4416,68.6478,68.4326,68.5761,106980.0
2020-07-27 15:10:00,76.48,76.57,76.45,76.54,81515.0,68.5761,68.6568,68.5492,68.6299,81515.0
2020-07-27 15:20:00,76.54,76.57,76.46,76.48,93077.0,68.6299,68.6568,68.5582,68.5761,93077.0
2020-07-27 15:30:00,76.47,76.59,76.39,76.39,130994.0,68.5671,68.6747,68.4954,68.4954,130994.0
2020-07-27 15:40:00,76.4,76.49,76.34,76.47,134739.0,68.5044,68.5851,68.4506,68.5671,134739.0
2020-07-27 15:50:00,76.46,76.49,76.34,76.46,382077.0,68.5582,68.5851,68.4506,68.5582,382077.0
2020-07-28 09:30:00,76.38,76.39,75.82,75.82,342385.0,68.4864,68.4954,67.9843,67.9843,342385.0
2020-07-28 09:40:00,75.84,75.84,75.36,75.51,345311.0,68.0022,68.0022,67.5718,67.7063,345311.0
2020-07-28 09:50:00,75.51,75.51,75.24,75.41,360374.0,67.7063,67.7063,67.4642,67.6167,360374.0
2020-07-28 10:00:00,75.41,75.49,75.26,75.4,184659.0,67.6167,67.6884,67.4822,67.6077,184659.0
2020-07-28 10:10:00,75.41,75.48,75.24,75.33,334767.0,67.6167,67.6794,67.4642,67.5449,334767.0
2020-07-28 10:20:00,75.33,75.4,75.24,75.25,269015.0,67.5449,67.6077,67.4642,67.4732,269015.0
2020-07-28 10:30:00,75.27,75.31,74.6,74.82,487037.0,67.4911,67.527,66.8904,67.0876,487037.0
2020-07-28 10:40:00,74.81,74.89,74.67,74.87,207989.0,67.0787,67.1504,66.9531,67.1325,207989.0
2020-07-28 10:50:00,74.88,75.17,74.85,75.03,193955.0,67.1414,67.4015,67.1145,67.2759,193955.0
2020-07-28 11:00:00,75.03,75.06,74.71,74.75,190468.0,67.2759,67.3028,66.989,67.0249,190468.0
2020-07-28 11:10:00,74.75,75.17,74.75,75.09,266581.0,67.0249,67.4015,67.0249,67.3297,266581.0
2020-07-28 11:20:00,75.09,75.28,75.06,75.27,128530.0,67.3297,67.5001,67.3028,67.4911,128530.0
2020-07-28 11:30:00,75.26,75.44,75.21,75.43,174735.0,67.4822,67.6436,67.4373,67.6346,174735.0
2020-07-28 11:40:00,75.44,75.5,75.27,75.42,124585.0,67.6436,67.6974,67.4911,67.6256,124585.0
2020-07-28 11:50:00,75.42,75.45,75.13,75.15,81650.0,67.6256,67.6525,67.3656,67.3835,81650.0
2020-07-28 12:00:00,75.14,75.16,74.97,75.07,91679.0,67.3746,67.3925,67.2221,67.3118,91679.0
2020-07-28 12:10:00,75.06,75.25,75.04,75.08,107384.0,67.3028,67.4732,67.2849,67.3208,107384.0
2020-07-28 12:20:00,75.08,75.17,75.08,75.14,47918.0,67.3208,67.4015,67.3208,67.3746,47918.0
2020-07-28 12:30:00,75.14,75.26,75.1,75.2,116264.0,67.3746,67.4822,67.3387,67.4284,116264.0
2020-07-28 12:40:00,75.18,75.22,75.12,75.13,78344.0,67.4104,67.4463,67.3566,67.3656,78344.0
2020-07-28 12:50:00,75.14,75.31,75.13,75.31,99570.0,67.3746,67.527,67.3656,67.527,99570.0
2020-07-28 13:00:00,75.31,75.38,75.28,75.35,105316.0,67.527,67.5898,67.5001,67.5629,105316.0
2020-07-28 13:10:00,75.36,75.36,75.1,75.14,107968.0,67.5718,67.5718,67.3387,67.3746,107968.0
2020-07-28 13:20:00,75.14,75.18,75.03,75.09,104293.0,67.3746,67.4104,67.2759,67.3297,104293.0
2020-07-28 13:30:00,75.09,75.19,75.09,75.13,96121.0,67.3297,67.4194,67.3297,67.3656,96121.0
2020-07-28 13:40:00,75.14,75.15,74.96,75.02,127250.0,67.3746,67.3835,67.2132,67.267,127250.0
2020-07-28 13:50:00,75.02,75.22,75.01,75.22,155530.0,67.267,67.4463,67.258,67.4463,155530.0
2020-07-28 14:00:00,75.22,75.23,75.14,75.17,141822.0,67.4463,67.4553,67.3746,67.4015,141822.0
2020-07-28 14:10:00,75.17,75.18,75.02,75.06,120108.0,67.4015,67.4104,67.267,67.3028,120108.0
2020-07-28 14:20:00,75.06,75.11,75.01,75.07,115552.0,67.3028,67.3477,67.258,67.3118,115552.0
2020-07-28 14:30:00,75.08,75.29,75.07,75.28,112679.0,67.3208,67.5091,67.3118,67.5001,112679.0
2020-07-28 14:40:00,75.28,75.28,75.1,75.1,149907.0,67.5001,67.5001,67.3387,67.3387,149907.0
2020-07-28 14:50:00,75.09,75.18,75.03,75.08,160923.0,67.3297,67.4104,67.2759,67.3208,160923.0
2020-07-28 15:00:00,75.08,75.2,75.07,75.15,169532.0,67.3208,67.4284,67.3118,67.3835,169532.0
2020-07-28 15:10:00,75.15,75.19,74.76,74.93,227054.0,67.3835,67.4194,67.0338,67.1863,227054.0
2020-07-28 15:20:00,74.92,74.95,74.83,74.86,169011.0,67.1773,67.2042,67.0966,67.1235,169011.0
2020-07-28 15:30:00,74.87,75.05,74.81,74.83,267394.0,67.1325,67.2939,67.0787,67.0966,267394.0
2020-07-28 15:40:00,74.82,74.92,74.78,74.83,251391.0,67.0876,67.1773,67.0518,67.0966,251391.0
2020-07-28 15:50:00,74.81,74.82,74.56,74.8,848120.0,67.0787,67.0876,66.8545,67.0697,848120.0
2020-07-29 09:30:00,77.56,78.4,76.99,77.93,1781048.0,69.5445,70.2977,69.0334,69.8762,1781048.0
2020-07-29 09:40:00,77.96,78.17,77.44,77.6,906496.0,69.9031,70.0914,69.4369,69.5803,906496.0
2020-07-29 09:50:00,77.59,78.24,77.51,78.15,659033.0,69.5714,70.1542,69.4996,70.0735,659033.0
2020-07-29 10:00:00,78.15,78.48,78.0,78.08,715320.0,70.0735,70.3694,69.939,70.0107,715320.0
2020-07-29 10:10:00,78.08,78.49,77.96,78.28,460965.0,70.0107,70.3784,69.9031,70.1901,460965.0
2020-07-29 10:20:00,78.29,78.48,78.2,78.31,298656.0,70.199,70.3694,70.1183,70.217,298656.0
2020-07-29 10:30:00,78.32,78.37,77.73,77.77,353465.0,70.2259,70.2708,69.6969,69.7328,353465.0
2020-07-29 10:40:00,77.77,77.89,77.53,77.53,287837.0,69.7328,69.8404,69.5176,69.5176,287837.0
2020-07-29 10:50:00,77.54,77.72,77.22,77.26,328963.0,69.5265,69.6879,69.2396,69.2755,328963.0
2020-07-29 11:00:00,77.27,77.35,76.9,77.24,411720.0,69.2844,69.3562,68.9527,69.2575,411720.0
2020-07-29 11:10:00,77.23,77.49,77.14,77.43,255993.0,69.2486,69.4817,69.1679,69.4279,255993.0
2020-07-29 11:20:00,77.44,77.66,77.27,77.63,314530.0,69.4369,69.6341,69.2844,69.6072,314530.0
2020-07-29 11:30:00,77.62,77.65,77.35,77.41,191210.0,69.5983,69.6252,69.3562,69.41,191210.0
2020-07-29 11:40:00,77.42,77.69,77.41,77.54,181152.0,69.4189,69.661,69.41,69.5265,181152.0
2020-07-29 11:50:00,77.55,77.56,77.39,77.52,150062.0,69.5355,69.5445,69.392,69.5086,150062.0
2020-07-29 12:00:00,77.52,77.57,77.29,77.29,193738.0,69.5086,69.5534,69.3024,69.3024,193738.0
2020-07-29 12:10:00,77.3,77.41,77.25,77.34,87697.0,69.3113,69.41,69.2665,69.3472,87697.0
2020-07-29 12:20:00,77.34,77.53,77.25,77.51,104935.0,69.3472,69.5176,69.2665,69.4996,104935.0
2020-07-29 12:30:00,77.51,77.74,77.34,77.71,517506.0,69.4996,69.7059,69.3472,69.679,517506.0
2020-07-29 12:40:00,77.71,77.81,77.54,77.61,139158.0,69.679,69.7686,69.5265,69.5893,139158.0
2020-07-29 12:50:00,77.62,77.72,77.54,77.6,152158.0,69.5983,69.6879,69.5265,69.5803,152158.0
2020-07-29 13:00:00,77.6,77.71,77.51,77.57,133148.0,69.5803,69.679,69.4996,69.5534,133148.0
2020-07-29 13:10:00,77.56,77.67,77.53,77.58,105112.0,69.5445,69.6431,69.5176,69.5624,105112.0
2020-07-29 13:20:00,77.59,77.79,77.58,77.79,129649.0,69.5714,69.7507,69.5624,69.7507,129649.0
2020-07-29 13:30:00,77.79,77.84,77.7,77.71,133318.0,69.7507,69.7955,69.67,69.679,133318.0
2020-07-29 13:40:00,77.71,77.79,77.35,77.36,136966.0,69.679,69.7507,69.3562,69.3651,136966.0
2020-07-29 13:50:00,77.34,77.35,77.08,77.17,218147.0,69.3472,69.3562,69.1141,69.1948,218147.0
2020-07-29 14:00:00,77.15,77.5,77.03,77.49,200880.0,69.1768,69.4907,69.0692,69.4817,200880.0
2020-07-29 14:10:00,77.49,77.5,77.28,77.41,140087.0,69.4817,69.4907,69.2934,69.41,140087.0
2020-07-29 14:20:00,77.42,77.76,77.41,77.69,127208.0,69.4189,69.7238,69.41,69.661,127208.0
2020-07-29 14:30:00,77.67,77.88,77.57,77.62,144077.0,69.6431,69.8314,69.5534,69.5983,144077.0
2020-07-29 14:40:00,77.61,77.72,77.53,77.62,109979.0,69.5893,69.6879,69.5176,69.5983,109979.0
2020-07-29 14:50:00,77.62,77.64,77.22,77.25,149881.0,69.5983,69.6162,69.2396,69.2665,149881.0
2020-07-29 15:00:00,77.26,77.31,77.14,77.21,185913.0,69.2755,69.3203,69.1679,69.2306,185913.0
2020-07-29 15:10:00,77.22,77.47,77.21,77.41,188447.0,69.2396,69.4638,69.2306,69.41,188447.0
2020-07-29 15:20:00,77.42,77.58,77.37,77.49,242044.0,69.4189,69.5624,69.3741,69.4817,242044.0
2020-07-29 15:30:00,77.48,77.75,77.48,77.68,229855.0,69.4727,69.7148,69.4727,69.6521,229855.0
2020-07-29 15:40:00,77.67,77.68,77.4,77.51,284830.0,69.6431,69.6521,69.401,69.4996,284830.0
2020-07-29 15:50:00,77.51,77.56,77.34,77.42,728055.0,69.4996,69.5445,69.3472,69.4189,728055.0
2020-07-30 09:30:00,76.68,76.9,76.48,76.75,465256.0,68.7554,68.9527,68.5761,68.8182,465256.0
2020-07-30 09:40:00,76.77,76.98,76.44,76.54,289322.0,68.8361,69.0244,68.5402,68.6299,289322.0
2020-07-30 09:50:00,76.53,76.53,75.84,75.85,365481.0,68.6209,68.6209,68.0022,68.0112,365481.0
2020-07-30 10:00:00,75.83,76.23,75.64,75.66,347482.0,67.9933,68.3519,67.8229,67.8408,347482.0
2020-07-30 10:10:00,75.68,75.77,75.54,75.64,207672.0,67.8588,67.9395,67.7332,67.8229,207672.0
2020-07-30 10:20:00,75.63,75.77,75.4,75.68,176926.0,67.8139,67.9395,67.6077,67.8588,176926.0
2020-07-30 10:30:00,75.67,75.94,75.64,75.83,228840.0,67.8498,68.0919,67.8229,67.9933,228840.0
2020-07-30 10:40:00,75.81,75.82,75.5,75.56,179059.0,67.9753,67.9843,67.6974,67.7512,179059.0
2020-07-30 10:50:00,75.56,75.64,75.4,75.62,159797.0,67.7512,67.8229,67.6077,67.805,159797.0
2020-07-30 11:00:00,75.63,75.8,75.62,75.73,145319.0,67.8139,67.9664,67.805,67.9036,145319.0
2020-07-30 11:10:00,75.73,75.88,75.68,75.84,117607.0,67.9036,68.0381,67.8588,68.0022,117607.0
2020-07-30 11:20:00,75.84,75.94,75.66,75.7,145371.0,68.0022,68.0919,67.8408,67.8767,145371.0
2020-07-30 11:30:00,75.71,75.73,75.51,75.65,140499.0,67.8857,67.9036,67.7063,67.8319,140499.0
2020-07-30 11:40:00,75.65,75.85,75.63,75.82,98317.0,67.8319,68.0112,67.8139,67.9843,98317.0
2020-07-30 11:50:00,75.81,75.96,75.7,75.81,140292.0,67.9753,68.1098,67.8767,67.9753,140292.0
2020-07-30 12:00:00,75.82,75.84,75.69,75.76,96268.0,67.9843,68.0022,67.8677,67.9305,96268.0
2020-07-30 12:10:00,75.77,76.38,75.75,76.24,217110.0,67.9395,68.4864,67.9215,68.3609,217110.0
2020-07-30 12:20:00,76.22,76.29,76.12,76.19,110443.0,68.343,68.4057,68.2533,68.3161,110443.0
2020-07-30 12:30:00,76.19,76.26,76.11,76.18,124212.0,68.3161,68.3788,68.2443,68.3071,124212.0
2020-07-30 12:40:00,76.17,76.21,76.11,76.17,51934.0,68.2981,68.334,68.2443,68.2981,51934.0
2020-07-30 12:50:00,76.18,76.32,76.17,76.25,66713.0,68.3071,68.4326,68.2981,68.3699,66713.0
2020-07-30 13:00:00,76.24,76.35,76.24,76.31,57147.0,68.3609,68.4595,68.3609,68.4237,57147.0
2020-07-30 13:10:00,76.33,76.48,76.29,76.47,71755.0,68.4416,68.5761,68.4057,68.5671,71755.0
2020-07-30 13:20:00,76.48,76.49,76.33,76.33,50077.0,68.5761,68.5851,68.4416,68.4416,50077.0
2020-07-30 13:30:00,76.34,76.35,76.19,76.25,69950.0,68.4506,68.4595,68.3161,68.3699,69950.0
2020-07-30 13:40:00,76.26,76.42,76.25,76.41,97909.0,68.3788,68.5223,68.3699,68.5133,97909.0
2020-07-30 13:50:00,76.41,76.48,76.38,76.45,44480.0,68.5133,68.5761,68.4864,68.5492,44480.0
2020-07-30 14:00:00,76.44,76.61,76.41,76.6,96198.0,68.5402,68.6927,68.5133,68.6837,96198.0
2020-07-30 14:10:00,76.59,76.75,76.55,76.73,118820.0,68.6747,68.8182,68.6389,68.8003,118820.0
2020-07-30 14:20:00,76.73,76.79,76.6,76.63,108414.0,68.8003,68.8541,68.6837,68.7106,108414.0
2020-07-30 14:30:00,76.64,76.67,76.6,76.65,83094.0,68.7196,68.7465,68.6837,68.7285,83094.0
2020-07-30 14:40:00,76.65,76.82,76.64,76.73,72932.0,68.7285,68.8809,68.7196,68.8003,72932.0
2020-07-30 14:50:00,76.74,76.77,76.64,76.77,90293.0,68.8092,68.8361,68.7196,68.8361,90293.0
2020-07-30 15:00:00,76.77,76.89,76.76,76.83,124892.0,68.8361,68.9437,68.8272,68.8899,124892.0
2020-07-30 15:10:00,76.82,76.86,76.7,76.85,130024.0,68.8809,68.9168,68.7734,68.9078,130024.0
2020-07-30 15:20:00,76.84,76.84,76.7,76.76,100456.0,68.8989,68.8989,68.7734,68.8272,100456.0
2020-07-30 15:30:00,76.76,76.8,76.59,76.59,125309.0,68.8272,68.863,68.6747,68.6747,125309.0
2020-07-30 15:40:00,76.59,76.68,76.59,76.64,202090.0,68.6747,68.7554,68.6747,68.7196,202090.0
2020-07-30 15:50:00,76.64,76.8,76.58,76.63,561689.0,68.7196,68.863,68.6658,68.7106,561689.0
2020-07-31 09:30:00,76.22,76.5,76.01,76.31,429192.0,68.343,68.594,68.1547,68.4237,429192.0
2020-07-31 09:40:00,76.33,76.37,75.72,75.79,188323.0,68.4416,68.4775,67.8946,67.9574,188323.0
2020-07-31 09:50:00,75.81,76.06,75.72,75.97,152892.0,67.9753,68.1995,67.8946,68.1188,152892.0
2020-07-31 10:00:00,75.98,76.0,75.76,75.88,148653.0,68.1278,68.1457,67.9305,68.0381,148653.0
2020-07-31 10:10:00,75.87,75.89,75.69,75.73,164850.0,68.0291,68.0471,67.8677,67.9036,164850.0
2020-07-31 10:20:00,75.72,76.02,75.66,75.95,174199.0,67.8946,68.1636,67.8408,68.1009,174199.0
2020-07-31 10:30:00,75.93,76.14,75.82,76.1,111691.0,68.0829,68.2712,67.9843,68.2354,111691.0
2020-07-31 10:40:00,76.09,76.09,75.79,75.99,123274.0,68.2264,68.2264,67.9574,68.1367,123274.0
2020-07-31 10:50:00,75.99,76.2,75.89,76.18,135069.0,68.1367,68.325,68.0471,68.3071,135069.0
2020-07-31 11:00:00,76.19,76.27,76.11,76.12,82051.0,68.3161,68.3878,68.2443,68.2533,82051.0
2020-07-31 11:10:00,76.11,76.13,75.98,76.09,59694.0,68.2443,68.2623,68.1278,68.2264,59694.0
2020-07-31 11:20:00,76.1,76.13,75.98,76.02,65205.0,68.2354,68.2623,68.1278,68.1636,65205.0
2020-07-31 11:30:00,76.03,76.14,75.94,76.13,99391.0,68.1726,68.2712,68.0919,68.2623,99391.0
2020-07-31 11:40:00,76.13,76.39,76.13,76.37,102221.0,68.2623,68.4954,68.2623,68.4775,102221.0
2020-07-31 11:50:00,76.37,76.42,76.15,76.2,93488.0,68.4775,68.5223,68.2802,68.325,93488.0
2020-07-31 12:00:00,76.19,76.26,76.03,76.05,82726.0,68.3161,68.3788,68.1726,68.1905,82726.0
2020-07-31 12:10:00,76.08,76.17,75.98,76.03,94189.0,68.2174,68.2981,68.1278,68.1726,94189.0
2020-07-31 12:20:00,76.0,76.19,76.0,76.15,74269.0,68.1457,68.3161,68.1457,68.2802,74269.0
2020-07-31 12:30:00,76.15,76.2,75.73,75.79,122079.0,68.2802,68.325,67.9036,67.9574,122079.0
2020-07-31 12:40:00,75.79,76.0,75.76,75.96,95421.0,67.9574,68.1457,67.9305,68.1098,95421.0
2020-07-31 12:50:00,75.96,75.97,75.72,75.81,88450.0,68.1098,68.1188,67.8946,67.9753,88450.0
2020-07-31 13:00:00,75.8,75.93,75.78,75.79,45163.0,67.9664,68.0829,67.9484,67.9574,45163.0
2020-07-31 13:10:00,75.8,75.87,75.61,75.66,161952.0,67.9664,68.0291,67.796,67.8408,161952.0
2020-07-31 13:20:00,75.67,75.79,75.66,75.75,142637.0,67.8498,67.9574,67.8408,67.9215,142637.0
2020-07-31 13:30:00,75.75,75.8,75.68,75.72,62431.0,67.9215,67.9664,67.8588,67.8946,62431.0
2020-07-31 13:40:00,75.71,75.82,75.71,75.76,50815.0,67.8857,67.9843,67.8857,67.9305,50815.0
2020-07-31 13:50:00,75.77,75.84,75.76,75.77,72054.0,67.9395,68.0022,67.9305,67.9395,72054.0
2020-07-31 14:00:00,75.77,75.92,75.5,75.5,123833.0,67.9395,68.074,67.6974,67.6974,123833.0
2020-07-31 14:10:00,75.51,75.63,75.48,75.61,88429.0,67.7063,67.8139,67.6794,67.796,88429.0
2020-07-31 14:20:00,75.63,75.8,75.62,75.76,95600.0,67.8139,67.9664,67.805,67.9305,95600.0
2020-07-31 14:30:00,75.76,75.91,75.75,75.78,141601.0,67.9305,68.065,67.9215,67.9484,141601.0
2020-07-31 14:40:00,75.78,75.92,75.72,75.87,60629.0,67.9484,68.074,67.8946,68.0291,60629.0
2020-07-31 14:50:00,75.86,76.03,75.85,76.02,74218.0,68.0202,68.1726,68.0112,68.1636,74218.0
2020-07-31 15:00:00,76.03,76.14,75.98,76.09,128608.0,68.1726,68.2712,68.1278,68.2264,128608.0
2020-07-31 15:10:00,76.09,76.13,76.01,76.04,91287.0,68.2264,68.2623,68.1547,68.1816,91287.0
2020-07-31 15:20:00,76.03,76.06,75.95,76.01,101683.0,68.1726,68.1995,68.1009,68.1547,101683.0
2020-07-31 15:30:00,76.02,76.08,75.96,76.02,133975.0,68.1636,68.2174,68.1098,68.1636,133975.0
2020-07-31 15:40:00,76.02,76.27,75.95,76.27,218512.0,68.1636,68.3878,68.1009,68.3878,218512.0
2020-07-31 15:50:00,76.27,76.54,76.09,76.54,645936.0,68.3878,68.6299,68.2264,68.6299,645936.0
2020-08-03 09:30:00,76.49,76.6,76.05,76.12,334841.0,68.5851,68.6837,68.1905,68.2533,334841.0
2020-08-03 09:40:00,76.12,76.26,75.96,76.03,190603.0,68.2533,68.3788,68.1098,68.1726,190603.0
2020-08-03 09:50:00,76.02,76.11,75.91,76.04,131257.0,68.1636,68.2443,68.065,68.1816,131257.0
2020-08-03 10:00:00,76.04,76.28,76.0,76.14,240874.0,68.1816,68.3968,68.1457,68.2712,240874.0
2020-08-03 10:10:00,76.15,76.16,75.95,75.96,147750.0,68.2802,68.2892,68.1009,68.1098,147750.0
2020-08-03 10:20:00,75.96,75.97,75.77,75.91,224560.0,68.1098,68.1188,67.9395,68.065,224560.0
2020-08-03 10:30:00,75.9,76.11,75.83,76.03,145917.0,68.056,68.2443,67.9933,68.1726,145917.0
2020-08-03 10:40:00,76.03,76.08,75.72,75.77,241316.0,68.1726,68.2174,67.8946,67.9395,241316.0
2020-08-03 10:50:00,75.77,75.84,75.61,75.73,114780.0,67.9395,68.0022,67.796,67.9036,114780.0
2020-08-03 11:00:00,75.73,75.84,75.53,75.81,203876.0,67.9036,68.0022,67.7243,67.9753,203876.0
2020-08-03 11:10:00,75.8,75.93,75.75,75.92,107702.0,67.9664,68.0829,67.9215,68.074,107702.0
2020-08-03 11:20:00,75.92,76.02,75.7,75.75,120314.0,68.074,68.1636,67.8767,67.9215,120314.0
2020-08-03 11:30:00,75.76,76.0,75.76,75.99,128289.0,67.9305,68.1457,67.9305,68.1367,128289.0
2020-08-03 11:40:00,76.0,76.06,75.92,76.05,168682.0,68.1457,68.1995,68.074,68.1905,168682.0
2020-08-03 11:50:00,76.04,76.08,75.9,75.92,89682.0,68.1816,68.2174,68.056,68.074,89682.0
2020-08-03 12:00:00,75.93,75.99,75.85,75.86,69977.0,68.0829,68.1367,68.0112,68.0202,69977.0
2020-08-03 12:10:00,75.86,76.02,75.8,75.98,265435.0,68.0202,68.1636,67.9664,68.1278,265435.0
2020-08-03 12:20:00,75.98,76.04,75.87,75.97,133934.0,68.1278,68.1816,68.0291,68.1188,133934.0
2020-08-03 12:30:00,75.96,76.07,75.91,76.06,51336.0,68.1098,68.2085,68.065,68.1995,51336.0
2020-08-03 12:40:00,76.05,76.21,76.02,76.17,77478.0,68.1905,68.334,68.1636,68.2981,77478.0
2020-08-03 12:50:00,76.16,76.16,76.03,76.06,49223.0,68.2892,68.2892,68.1726,68.1995,49223.0
2020-08-03 13:00:00,76.07,76.13,76.0,76.07,47580.0,68.2085,68.2623,68.1457,68.2085,47580.0
2020-08-03 13:10:00,76.07,76.15,76.04,76.15,56368.0,68.2085,68.2802,68.1816,68.2802,56368.0
2020-08-03 13:20:00,76.15,76.16,76.07,76.1,65563.0,68.2802,68.2892,68.2085,68.2354,65563.0
2020-08-03 13:30:00,76.09,76.1,76.01,76.06,72303.0,68.2264,68.2354,68.1547,68.1995,72303.0
2020-08-03 13:40:00,76.06,76.09,75.96,75.98,64659.0,68.1995,68.2264,68.1098,68.1278,64659.0
2020-08-03 13:50:00,75.98,76.05,75.97,76.03,62769.0,68.1278,68.1905,68.1188,68.1726,62769.0
2020-08-03 14:00:00,76.03,76.11,75.98,75.98,82883.0,68.1726,68.2443,68.1278,68.1278,82883.0
2020-08-03 14:10:00,75.97,76.04,75.94,75.96,61494.0,68.1188,68.1816,68.0919,68.1098,61494.0
2020-08-03 14:20:00,75.96,75.98,75.85,75.88,62065.0,68.1098,68.1278,68.0112,68.0381,62065.0
2020-08-03 14:30:00,75.89,75.91,75.87,75.88,68874.0,68.0471,68.065,68.0291,68.0381,68874.0
2020-08-03 14:40:00,75.88,75.88,75.8,75.83,92916.0,68.0381,68.0381,67.9664,67.9933,92916.0
2020-08-03 14:50:00,75.83,75.89,75.81,75.84,98587.0,67.9933,68.0471,67.9753,68.0022,98587.0
2020-08-03 15:00:00,75.85,75.9,75.78,75.81,78099.0,68.0112,68.056,67.9484,67.9753,78099.0
2020-08-03 15:10:00,75.82,75.87,75.75,75.75,125871.0,67.9843,68.0291,67.9215,67.9215,125871.0
2020-08-03 15:20:00,75.76,75.77,75.65,75.66,95564.0,67.9305,67.9395,67.8319,67.8408,95564.0
2020-08-03 15:30:00,75.67,75.71,75.55,75.68,166936.0,67.8498,67.8857,67.7422,67.8588,166936.0
2020-08-03 15:40:00,75.68,75.75,75.64,75.65,140886.0,67.8588,67.9215,67.8229,67.8319,140886.0
2020-08-03 15:50:00,75.65,75.67,75.44,75.5,480644.0,67.8319,67.8498,67.6436,67.6974,480644.0
2020-08-04 09:30:00,75.37,75.37,74.89,75.17,727811.0,67.5808,67.5808,67.1504,67.4015,727811.0
2020-08-04 09:40:00,75.17,75.3,74.91,74.95,406634.0,67.4015,67.518,67.1683,67.2042,406634.0
2020-08-04 09:50:00,74.97,75.11,74.94,74.98,350880.0,67.2221,67.3477,67.1952,67.2311,350880.0
2020-08-04 10:00:00,74.98,75.17,74.81,75.05,357819.0,67.2311,67.4015,67.0787,67.2939,357819.0
2020-08-04 10:10:00,75.04,75.18,74.93,75.09,680003.0,67.2849,67.4104,67.1863,67.3297,680003.0
2020-08-04 10:20:00,75.09,75.14,74.93,74.97,488153.0,67.3297,67.3746,67.1863,67.2221,488153.0
2020-08-04 10:30:00,74.98,74.99,74.91,74.96,130724.0,67.2311,67.2401,67.1683,67.2132,130724.0
2020-08-04 10:40:00,74.98,75.05,74.93,75.01,284930.0,67.2311,67.2939,67.1863,67.258,284930.0
2020-08-04 10:50:00,75.02,75.09,74.98,75.0,274839.0,67.267,67.3297,67.2311,67.249,274839.0
2020-08-04 11:00:00,75.01,75.03,74.95,74.98,180337.0,67.258,67.2759,67.2042,67.2311,180337.0
2020-08-04 11:10:00,74.98,75.39,74.98,75.34,1926867.0,67.2311,67.5987,67.2311,67.5539,1926867.0
2020-08-04 11:20:00,75.34,75.36,75.19,75.24,269554.0,67.5539,67.5718,67.4194,67.4642,269554.0
2020-08-04 11:30:00,75.24,75.4,75.16,75.29,316521.0,67.4642,67.6077,67.3925,67.5091,316521.0
2020-08-04 11:40:00,75.3,75.49,75.29,75.37,180745.0,67.518,67.6884,67.5091,67.5808,180745.0
2020-08-04 11:50:00,75.38,75.46,75.38,75.4,115833.0,67.5898,67.6615,67.5898,67.6077,115833.0
2020-08-04 12:00:00,75.4,75.42,75.23,75.26,128050.0,67.6077,67.6256,67.4553,67.4822,128050.0
2020-08-04 12:10:00,75.26,75.26,75.15,75.17,88671.0,67.4822,67.4822,67.3835,67.4015,88671.0
2020-08-04 12:20:00,75.17,75.3,75.15,75.26,141978.0,67.4015,67.518,67.3835,67.4822,141978.0
2020-08-04 12:30:00,75.26,75.4,75.24,75.35,104824.0,67.4822,67.6077,67.4642,67.5629,104824.0
2020-08-04 12:40:00,75.36,75.39,75.28,75.29,80077.0,67.5718,67.5987,67.5001,67.5091,80077.0
2020-08-04 12:50:00,75.3,75.3,75.09,75.11,109584.0,67.518,67.518,67.3297,67.3477,109584.0
2020-08-04 13:00:00,75.11,75.14,75.02,75.05,94320.0,67.3477,67.3746,67.267,67.2939,94320.0
2020-08-04 13:10:00,75.06,75.17,75.05,75.13,116995.0,67.3028,67.4015,67.2939,67.3656,116995.0
2020-08-04 13:20:00,75.13,75.16,75.05,75.13,136387.0,67.3656,67.3925,67.2939,67.3656,136387.0
2020-08-04 13:30:00,75.13,75.14,74.97,75.01,137550.0,67.3656,67.3746,67.2221,67.258,137550.0
2020-08-04 13:40:00,75.01,75.11,74.95,75.08,112125.0,67.258,67.3477,67.2042,67.3208,112125.0
2020-08-04 13:50:00,75.07,75.1,74.98,75.04,86943.0,67.3118,67.3387,67.2311,67.2849,86943.0
2020-08-04 14:00:00,75.04,75.12,75.01,75.05,129378.0,67.2849,67.3566,67.258,67.2939,129378.0
2020-08-04 14:10:00,75.05,75.06,74.97,75.0,132269.0,67.2939,67.3028,67.2221,67.249,132269.0
2020-08-04 14:20:00,75.0,75.02,74.86,74.88,167885.0,67.249,67.267,67.1235,67.1414,167885.0
2020-08-04 14:30:00,74.88,74.89,74.77,74.79,175596.0,67.1414,67.1504,67.0428,67.0607,175596.0
2020-08-04 14:40:00,74.8,74.94,74.76,74.93,146777.0,67.0697,67.1952,67.0338,67.1863,146777.0
2020-08-04 14:50:00,74.93,74.99,74.9,74.96,113211.0,67.1863,67.2401,67.1594,67.2132,113211.0
2020-08-04 15:00:00,74.97,74.97,74.8,74.88,124410.0,67.2221,67.2221,67.0697,67.1414,124410.0
2020-08-04 15:10:00,74.87,75.02,74.86,74.99,122658.0,67.1325,67.267,67.1235,67.2401,122658.0
2020-08-04 15:20:00,75.0,75.08,74.95,75.06,164390.0,67.249,67.3208,67.2042,67.3028,164390.0
2020-08-04 15:30:00,75.06,75.06,74.93,75.02,206863.0,67.3028,67.3028,67.1863,67.267,206863.0
2020-08-04 15:40:00,75.02,75.02,74.9,74.95,239576.0,67.267,67.267,67.1594,67.2042,239576.0
2020-08-04 15:50:00,74.95,75.14,74.94,75.14,586475.0,67.2042,67.3746,67.1952,67.3746,586475.0
2020-08-05 09:30:00,75.26,75.75,75.26,75.68,393294.0,67.4822,67.9215,67.4822,67.8588,393294.0
2020-08-05 09:40:00,75.69,75.79,75.47,75.78,227492.0,67.8677,67.9574,67.6705,67.9484,227492.0
2020-08-05 09:50:00,75.78,75.87,75.55,75.8,179195.0,67.9484,68.0291,67.7422,67.9664,179195.0
2020-08-05 10:00:00,75.81,75.88,75.67,75.72,134226.0,67.9753,68.0381,67.8498,67.8946,134226.0
2020-08-05 10:10:00,75.73,75.81,75.56,75.64,118364.0,67.9036,67.9753,67.7512,67.8229,118364.0
2020-08-05 10:20:00,75.63,75.78,75.6,75.7,93897.0,67.8139,67.9484,67.787,67.8767,93897.0
2020-08-05 10:30:00,75.71,75.73,75.53,75.58,90184.0,67.8857,67.9036,67.7243,67.7691,90184.0
2020-08-05 10:40:00,75.59,75.82,75.58,75.78,125015.0,67.7781,67.9843,67.7691,67.9484,125015.0
2020-08-05 10:50:00,75.79,75.81,75.62,75.77,127848.0,67.9574,67.9753,67.805,67.9395,127848.0
2020-08-05 11:00:00,75.79,75.97,75.77,75.92,96626.0,67.9574,68.1188,67.9395,68.074,96626.0
2020-08-05 11:10:00,75.94,75.95,75.82,75.91,100079.0,68.0919,68.1009,67.9843,68.065,100079.0
2020-08-05 11:20:00,75.92,75.97,75.85,75.87,126382.0,68.074,68.1188,68.0112,68.0291,126382.0
2020-08-05 11:30:00,75.88,75.99,75.84,75.96,110421.0,68.0381,68.1367,68.0022,68.1098,110421.0
2020-08-05 11:40:00,75.96,75.97,75.77,75.83,117974.0,68.1098,68.1188,67.9395,67.9933,117974.0
2020-08-05 11:50:00,75.84,75.94,75.76,75.86,106256.0,68.0022,68.0919,67.9305,68.0202,106256.0
2020-08-05 12:00:00,75.87,75.99,75.79,75.83,80855.0,68.0291,68.1367,67.9574,67.9933,80855.0
2020-08-05 12:10:00,75.84,75.93,75.73,75.93,192693.0,68.0022,68.0829,67.9036,68.0829,192693.0
2020-08-05 12:20:00,75.92,75.97,75.82,75.88,459449.0,68.074,68.1188,67.9843,68.0381,459449.0
2020-08-05 12:30:00,75.87,75.99,75.85,75.98,108197.0,68.0291,68.1367,68.0112,68.1278,108197.0
2020-08-05 12:40:00,75.98,75.99,75.94,75.97,98237.0,68.1278,68.1367,68.0919,68.1188,98237.0
2020-08-05 12:50:00,75.97,75.99,75.9,75.92,82599.0,68.1188,68.1367,68.056,68.074,82599.0
2020-08-05 13:00:00,75.92,75.96,75.85,75.89,66569.0,68.074,68.1098,68.0112,68.0471,66569.0
2020-08-05 13:10:00,75.89,75.97,75.86,75.95,93974.0,68.0471,68.1188,68.0202,68.1009,93974.0
2020-08-05 13:20:00,75.95,75.95,75.83,75.86,54988.0,68.1009,68.1009,67.9933,68.0202,54988.0
2020-08-05 13:30:00,75.86,75.86,75.75,75.78,58870.0,68.0202,68.0202,67.9215,67.9484,58870.0
2020-08-05 13:40:00,75.78,75.81,75.7,75.7,127908.0,67.9484,67.9753,67.8767,67.8767,127908.0
2020-08-05 13:50:00,75.7,75.71,75.62,75.65,170585.0,67.8767,67.8857,67.805,67.8319,170585.0
2020-08-05 14:00:00,75.65,75.75,75.61,75.72,104355.0,67.8319,67.9215,67.796,67.8946,104355.0
2020-08-05 14:10:00,75.72,75.76,75.65,75.74,117322.0,67.8946,67.9305,67.8319,67.9126,117322.0
2020-08-05 14:20:00,75.73,75.82,75.69,75.7,134444.0,67.9036,67.9843,67.8677,67.8767,134444.0
2020-08-05 14:30:00,75.7,75.8,75.67,75.78,121548.0,67.8767,67.9664,67.8498,67.9484,121548.0
2020-08-05 14:40:00,75.78,75.81,75.73,75.74,138016.0,67.9484,67.9753,67.9036,67.9126,138016.0
2020-08-05 14:50:00,75.75,75.83,75.71,75.78,204043.0,67.9215,67.9933,67.8857,67.9484,204043.0
2020-08-05 15:00:00,75.78,75.89,75.74,75.78,178171.0,67.9484,68.0471,67.9126,67.9484,178171.0
2020-08-05 15:10:00,75.77,75.85,75.74,75.81,113880.0,67.9395,68.0112,67.9126,67.9753,113880.0
2020-08-05 15:20:00,75.81,75.83,75.74,75.8,99300.0,67.9753,67.9933,67.9126,67.9664,99300.0
2020-08-05 15:30:00,75.8,75.95,75.78,75.9,112138.0,67.9664,68.1009,67.9484,68.056,112138.0
2020-08-05 15:40:00,75.9,75.9,75.69,75.69,169305.0,68.056,68.056,67.8677,67.8677,169305.0
2020-08-05 15:50:00,75.69,75.84,75.65,75.78,397347.0,67.8677,68.0022,67.8319,67.9484,397347.0
2020-08-06 09:30:00,75.21,75.41,74.94,75.15,360752.0,67.8028,67.9831,67.5594,67.7487,360752.0
2020-08-06 09:40:00,75.15,75.62,75.11,75.47,197036.0,67.7487,68.1724,67.7126,68.0372,197036.0
2020-08-06 09:50:00,75.45,75.71,75.41,75.62,133413.0,68.0191,68.2535,67.9831,68.1724,133413.0
2020-08-06 10:00:00,75.59,75.6,75.35,75.53,149020.0,68.1454,68.1544,67.929,68.0913,149020.0
2020-08-06 10:10:00,75.53,75.69,75.41,75.57,109576.0,68.0913,68.2355,67.9831,68.1273,109576.0
2020-08-06 10:20:00,75.57,75.85,75.56,75.79,139602.0,68.1273,68.3797,68.1183,68.3257,139602.0
2020-08-06 10:30:00,75.79,75.92,75.65,75.78,128669.0,68.3257,68.4429,68.1994,68.3166,128669.0
2020-08-06 10:40:00,75.78,75.8,75.6,75.65,100289.0,68.3166,68.3347,68.1544,68.1994,100289.0
2020-08-06 10:50:00,75.65,75.69,75.51,75.55,309473.0,68.1994,68.2355,68.0732,68.1093,309473.0
2020-08-06 11:00:00,75.53,75.6,75.44,75.58,83427.0,68.0913,68.1544,68.0101,68.1363,83427.0
2020-08-06 11:10:00,75.58,75.64,75.45,75.55,179137.0,68.1363,68.1904,68.0191,68.1093,179137.0
2020-08-06 11:20:00,75.57,75.61,75.4,75.46,113427.0,68.1273,68.1634,67.9741,68.0282,113427.0
2020-08-06 11:30:00,75.44,75.51,75.29,75.32,96038.0,68.0101,68.0732,67.8749,67.9019,96038.0
2020-08-06 11:40:00,75.34,75.46,75.21,75.41,153938.0,67.92,68.0282,67.8028,67.9831,153938.0
2020-08-06 11:50:00,75.41,75.46,75.28,75.34,65440.0,67.9831,68.0282,67.8659,67.92,65440.0
2020-08-06 12:00:00,75.35,75.42,75.27,75.29,72873.0,67.929,67.9921,67.8569,67.8749,72873.0
2020-08-06 12:10:00,75.3,75.52,75.25,75.39,75501.0,67.8839,68.0822,67.8388,67.9651,75501.0
2020-08-06 12:20:00,75.39,75.45,75.34,75.44,54455.0,67.9651,68.0191,67.92,68.0101,54455.0
2020-08-06 12:30:00,75.45,75.53,75.33,75.52,77556.0,68.0191,68.0913,67.911,68.0822,77556.0
2020-08-06 12:40:00,75.51,75.55,75.44,75.48,55499.0,68.0732,68.1093,68.0101,68.0462,55499.0
2020-08-06 12:50:00,75.48,75.49,75.33,75.34,69352.0,68.0462,68.0552,67.911,67.92,69352.0
2020-08-06 13:00:00,75.34,75.4,75.3,75.31,52563.0,67.92,67.9741,67.8839,67.8929,52563.0
2020-08-06 13:10:00,75.3,75.34,75.26,75.27,47353.0,67.8839,67.92,67.8479,67.8569,47353.0
2020-08-06 13:20:00,75.28,75.38,75.25,75.37,48245.0,67.8659,67.956,67.8388,67.947,48245.0
2020-08-06 13:30:00,75.37,75.37,75.25,75.34,57193.0,67.947,67.947,67.8388,67.92,57193.0
2020-08-06 13:40:00,75.34,75.46,75.32,75.43,50620.0,67.92,68.0282,67.9019,68.0011,50620.0
2020-08-06 13:50:00,75.43,75.49,75.38,75.45,148611.0,68.0011,68.0552,67.956,68.0191,148611.0
2020-08-06 14:00:00,75.45,75.6,75.43,75.59,108769.0,68.0191,68.1544,68.0011,68.1454,108769.0
2020-08-06 14:10:00,75.59,75.65,75.54,75.62,111822.0,68.1454,68.1994,68.1003,68.1724,111822.0
2020-08-06 14:20:00,75.62,75.71,75.6,75.63,97986.0,68.1724,68.2535,68.1544,68.1814,97986.0
2020-08-06 14:30:00,75.63,75.69,75.61,75.68,65537.0,68.1814,68.2355,68.1634,68.2265,65537.0
2020-08-06 14:40:00,75.68,75.82,75.65,75.81,70701.0,68.2265,68.3527,68.1994,68.3437,70701.0
2020-08-06 14:50:00,75.81,75.86,75.74,75.77,73919.0,68.3437,68.3888,68.2806,68.3076,73919.0
2020-08-06 15:00:00,75.77,75.8,75.7,75.73,108025.0,68.3076,68.3347,68.2445,68.2716,108025.0
2020-08-06 15:10:00,75.73,75.81,75.68,75.79,90603.0,68.2716,68.3437,68.2265,68.3257,90603.0
2020-08-06 15:20:00,75.79,75.8,75.63,75.68,120610.0,68.3257,68.3347,68.1814,68.2265,120610.0
2020-08-06 15:30:00,75.69,75.78,75.65,75.72,146675.0,68.2355,68.3166,68.1994,68.2626,146675.0
2020-08-06 15:40:00,75.72,75.77,75.65,75.72,143289.0,68.2626,68.3076,68.1994,68.2626,143289.0
2020-08-06 15:50:00,75.71,75.79,75.58,75.64,382660.0,68.2535,68.3257,68.1363,68.1904,382660.0
2020-08-07 09:30:00,75.48,75.53,75.27,75.3,350220.0,68.0462,68.0913,67.8569,67.8839,350220.0
2020-08-07 09:40:00,75.31,75.52,75.3,75.5,237685.0,67.8929,68.0822,67.8839,68.0642,237685.0
2020-08-07 09:50:00,75.49,75.78,75.4,75.53,194890.0,68.0552,68.3166,67.9741,68.0913,194890.0
2020-08-07 10:00:00,75.52,75.79,75.51,75.56,302033.0,68.0822,68.3257,68.0732,68.1183,302033.0
2020-08-07 10:10:00,75.56,75.59,75.23,75.24,140213.0,68.1183,68.1454,67.8208,67.8298,140213.0
2020-08-07 10:20:00,75.24,75.38,75.21,75.32,168095.0,67.8298,67.956,67.8028,67.9019,168095.0
2020-08-07 10:30:00,75.32,75.51,75.31,75.47,66538.0,67.9019,68.0732,67.8929,68.0372,66538.0
2020-08-07 10:40:00,75.46,75.52,75.31,75.32,66028.0,68.0282,68.0822,67.8929,67.9019,66028.0
2020-08-07 10:50:00,75.32,75.51,75.23,75.24,141222.0,67.9019,68.0732,67.8208,67.8298,141222.0
2020-08-07 11:00:00,75.25,75.42,75.24,75.37,114881.0,67.8388,67.9921,67.8298,67.947,114881.0
2020-08-07 11:10:00,75.38,75.48,75.27,75.31,66743.0,67.956,68.0462,67.8569,67.8929,66743.0
2020-08-07 11:20:00,75.31,75.38,75.25,75.27,113796.0,67.8929,67.956,67.8388,67.8569,113796.0
2020-08-07 11:30:00,75.26,75.43,75.24,75.31,141115.0,67.8479,68.0011,67.8298,67.8929,141115.0
2020-08-07 11:40:00,75.31,75.48,75.3,75.43,75105.0,67.8929,68.0462,67.8839,68.0011,75105.0
2020-08-07 11:50:00,75.44,75.47,75.33,75.33,41622.0,68.0101,68.0372,67.911,67.911,41622.0
2020-08-07 12:00:00,75.33,75.44,75.31,75.4,61984.0,67.911,68.0101,67.8929,67.9741,61984.0
2020-08-07 12:10:00,75.4,75.46,75.31,75.37,56759.0,67.9741,68.0282,67.8929,67.947,56759.0
2020-08-07 12:20:00,75.37,75.59,75.37,75.56,60590.0,67.947,68.1454,67.947,68.1183,60590.0
2020-08-07 12:30:00,75.56,75.71,75.56,75.66,85195.0,68.1183,68.2535,68.1183,68.2085,85195.0
2020-08-07 12:40:00,75.67,75.69,75.61,75.63,57874.0,68.2175,68.2355,68.1634,68.1814,57874.0
2020-08-07 12:50:00,75.62,75.76,75.58,75.71,119953.0,68.1724,68.2986,68.1363,68.2535,119953.0
2020-08-07 13:00:00,75.71,75.73,75.47,75.49,133596.0,68.2535,68.2716,68.0372,68.0552,133596.0
2020-08-07 13:10:00,75.48,75.5,75.32,75.33,58858.0,68.0462,68.0642,67.9019,67.911,58858.0
2020-08-07 13:20:00,75.33,75.38,75.27,75.34,48938.0,67.911,67.956,67.8569,67.92,48938.0
2020-08-07 13:30:00,75.34,75.57,75.3,75.57,72236.0,67.92,68.1273,67.8839,68.1273,72236.0
2020-08-07 13:40:00,75.56,75.62,75.46,75.47,70738.0,68.1183,68.1724,68.0282,68.0372,70738.0
2020-08-07 13:50:00,75.48,75.5,75.37,75.37,48886.0,68.0462,68.0642,67.947,67.947,48886.0
2020-08-07 14:00:00,75.38,75.5,75.29,75.37,46997.0,67.956,68.0642,67.8749,67.947,46997.0
2020-08-07 14:10:00,75.36,75.43,75.29,75.29,77821.0,67.938,68.0011,67.8749,67.8749,77821.0
2020-08-07 14:20:00,75.28,75.37,75.22,75.34,77729.0,67.8659,67.947,67.8118,67.92,77729.0
2020-08-07 14:30:00,75.34,75.5,75.27,75.46,67271.0,67.92,68.0642,67.8569,68.0282,67271.0
2020-08-07 14:40:00,75.46,75.55,75.42,75.49,58907.0,68.0282,68.1093,67.9921,68.0552,58907.0
2020-08-07 14:50:00,75.51,75.52,75.42,75.46,55596.0,68.0732,68.0822,67.9921,68.0282,55596.0
2020-08-07 15:00:00,75.45,75.53,75.44,75.53,48894.0,68.0191,68.0913,68.0101,68.0913,48894.0
2020-08-07 15:10:00,75.53,75.56,75.37,75.53,119071.0,68.0913,68.1183,67.947,68.0913,119071.0
2020-08-07 15:20:00,75.53,75.75,75.5,75.57,148010.0,68.0913,68.2896,68.0642,68.1273,148010.0
2020-08-07 15:30:00,75.57,75.69,75.49,75.67,79920.0,68.1273,68.2355,68.0552,68.2175,79920.0
2020-08-07 15:40:00,75.67,75.93,75.66,75.91,233673.0,68.2175,68.4519,68.2085,68.4338,233673.0
2020-08-07 15:50:00,75.92,75.92,75.73,75.77,325009.0,68.4429,68.4429,68.2716,68.3076,325009.0
2020-08-10 09:30:00,75.88,76.46,75.81,76.3,257427.0,68.4068,68.9297,68.3437,68.7854,257427.0
2020-08-10 09:40:00,76.3,76.67,76.22,76.65,299727.0,68.7854,69.119,68.7133,69.101,299727.0
2020-08-10 09:50:00,76.65,76.74,76.45,76.51,153249.0,69.101,69.1821,68.9207,68.9747,153249.0
2020-08-10 10:00:00,76.52,76.52,76.16,76.23,116903.0,68.9838,68.9838,68.6592,68.7223,116903.0
2020-08-10 10:10:00,76.23,76.39,76.17,76.37,86293.0,68.7223,68.8666,68.6682,68.8485,86293.0
2020-08-10 10:20:00,76.38,76.45,76.17,76.44,107225.0,68.8575,68.9207,68.6682,68.9116,107225.0
2020-08-10 10:30:00,76.45,76.5,76.26,76.34,100663.0,68.9207,68.9657,68.7494,68.8215,100663.0
2020-08-10 10:40:00,76.35,76.37,76.15,76.22,84531.0,68.8305,68.8485,68.6502,68.7133,84531.0
2020-08-10 10:50:00,76.21,76.32,76.12,76.24,130868.0,68.7043,68.8035,68.6232,68.7313,130868.0
2020-08-10 11:00:00,76.21,76.47,76.2,76.47,99430.0,68.7043,68.9387,68.6953,68.9387,99430.0
2020-08-10 11:10:00,76.46,76.65,76.41,76.64,132238.0,68.9297,69.101,68.8846,69.0919,132238.0
2020-08-10 11:20:00,76.65,76.76,76.56,76.73,98011.0,69.101,69.2001,69.0198,69.1731,98011.0
2020-08-10 11:30:00,76.73,76.75,76.48,76.51,88560.0,69.1731,69.1911,68.9477,68.9747,88560.0
2020-08-10 11:40:00,76.51,76.8,76.5,76.73,75490.0,68.9747,69.2362,68.9657,69.1731,75490.0
2020-08-10 11:50:00,76.73,76.88,76.68,76.86,74524.0,69.1731,69.3083,69.128,69.2903,74524.0
2020-08-10 12:00:00,76.86,76.96,76.8,76.89,77232.0,69.2903,69.3804,69.2362,69.3173,77232.0
2020-08-10 12:10:00,76.88,76.92,76.79,76.8,62286.0,69.3083,69.3444,69.2272,69.2362,62286.0
2020-08-10 12:20:00,76.8,76.94,76.77,76.86,79214.0,69.2362,69.3624,69.2091,69.2903,79214.0
2020-08-10 12:30:00,76.86,76.89,76.77,76.89,73694.0,69.2903,69.3173,69.2091,69.3173,73694.0
2020-08-10 12:40:00,76.89,76.99,76.88,76.9,74262.0,69.3173,69.4075,69.3083,69.3263,74262.0
2020-08-10 12:50:00,76.89,76.91,76.76,76.82,74094.0,69.3173,69.3354,69.2001,69.2542,74094.0
2020-08-10 13:00:00,76.82,76.99,76.82,76.98,55148.0,69.2542,69.4075,69.2542,69.3985,55148.0
2020-08-10 13:10:00,76.98,77.04,76.93,77.01,92104.0,69.3985,69.4525,69.3534,69.4255,92104.0
2020-08-10 13:20:00,77.0,77.11,76.99,77.09,90248.0,69.4165,69.5157,69.4075,69.4976,90248.0
2020-08-10 13:30:00,77.1,77.24,77.08,77.18,80171.0,69.5066,69.6328,69.4886,69.5788,80171.0
2020-08-10 13:40:00,77.19,77.2,77.07,77.12,76230.0,69.5878,69.5968,69.4796,69.5247,76230.0
2020-08-10 13:50:00,77.12,77.25,77.09,77.25,60320.0,69.5247,69.6419,69.4976,69.6419,60320.0
2020-08-10 14:00:00,77.25,77.43,77.25,77.36,176815.0,69.6419,69.8041,69.6419,69.741,176815.0
2020-08-10 14:10:00,77.36,77.46,77.34,77.45,101153.0,69.741,69.8312,69.723,69.8222,101153.0
2020-08-10 14:20:00,77.46,77.62,77.46,77.62,121541.0,69.8312,69.9754,69.8312,69.9754,121541.0
2020-08-10 14:30:00,77.62,77.67,77.54,77.64,135978.0,69.9754,70.0205,69.9033,69.9935,135978.0
2020-08-10 14:40:00,77.65,77.65,77.41,77.49,109546.0,70.0025,70.0025,69.7861,69.8582,109546.0
2020-08-10 14:50:00,77.48,77.53,77.39,77.43,151355.0,69.8492,69.8943,69.7681,69.8041,151355.0
2020-08-10 15:00:00,77.43,77.62,77.39,77.52,143553.0,69.8041,69.9754,69.7681,69.8853,143553.0
2020-08-10 15:10:00,77.52,77.55,77.4,77.44,95875.0,69.8853,69.9123,69.7771,69.8132,95875.0
2020-08-10 15:20:00,77.45,77.54,77.34,77.38,127403.0,69.8222,69.9033,69.723,69.7591,127403.0
2020-08-10 15:30:00,77.38,77.46,77.34,77.42,193724.0,69.7591,69.8312,69.723,69.7951,193724.0
2020-08-10 15:40:00,77.43,77.59,77.39,77.45,259843.0,69.8041,69.9484,69.7681,69.8222,259843.0
2020-08-10 15:50:00,77.45,77.54,77.36,77.47,477946.0,69.8222,69.9033,69.741,69.8402,477946.0
2020-08-11 09:30:00,78.55,78.98,78.0,78.68,645177.0,70.8138,71.2015,70.318,70.931,645177.0
2020-08-11 09:40:00,78.67,79.6,78.64,79.49,585153.0,70.922,71.7604,70.895,71.6613,585153.0
2020-08-11 09:50:00,79.5,79.69,78.99,79.05,475701.0,71.6703,71.8416,71.2105,71.2646,475701.0
2020-08-11 10:00:00,79.05,79.08,78.43,78.46,293826.0,71.2646,71.2916,70.7056,70.7327,293826.0
2020-08-11 10:10:00,78.47,78.88,78.46,78.87,203863.0,70.7417,71.1113,70.7327,71.1023,203863.0
2020-08-11 10:20:00,78.86,79.09,78.76,79.08,156479.0,71.0933,71.3006,71.0031,71.2916,156479.0
2020-08-11 10:30:00,79.07,79.23,78.99,79.13,112209.0,71.2826,71.4269,71.2105,71.3367,112209.0
2020-08-11 10:40:00,79.14,79.21,79.06,79.08,123239.0,71.3457,71.4088,71.2736,71.2916,123239.0
2020-08-11 10:50:00,79.09,79.34,79.08,79.26,205098.0,71.3006,71.526,71.2916,71.4539,205098.0
2020-08-11 11:00:00,79.26,79.3,79.16,79.25,134797.0,71.4539,71.49,71.3638,71.4449,134797.0
2020-08-11 11:10:00,79.26,79.36,79.05,79.18,138761.0,71.4539,71.5441,71.2646,71.3818,138761.0
2020-08-11 11:20:00,79.18,79.28,79.14,79.22,89841.0,71.3818,71.4719,71.3457,71.4178,89841.0
2020-08-11 11:30:00,79.22,79.26,79.08,79.18,113031.0,71.4178,71.4539,71.2916,71.3818,113031.0
2020-08-11 11:40:00,79.19,79.23,79.13,79.23,99883.0,71.3908,71.4269,71.3367,71.4269,99883.0
2020-08-11 11:50:00,79.23,79.24,79.02,79.03,83698.0,71.4269,71.4359,71.2375,71.2466,83698.0
2020-08-11 12:00:00,79.04,79.22,79.03,79.16,116208.0,71.2556,71.4178,71.2466,71.3638,116208.0
2020-08-11 12:10:00,79.17,79.33,79.15,79.28,99884.0,71.3728,71.517,71.3547,71.4719,99884.0
2020-08-11 12:20:00,79.28,79.35,79.25,79.34,84500.0,71.4719,71.535,71.4449,71.526,84500.0
2020-08-11 12:30:00,79.35,79.37,79.17,79.31,108849.0,71.535,71.5531,71.3728,71.499,108849.0
2020-08-11 12:40:00,79.31,79.5,79.24,79.49,155987.0,71.499,71.6703,71.4359,71.6613,155987.0
2020-08-11 12:50:00,79.49,79.63,79.49,79.61,103741.0,71.6613,71.7875,71.6613,71.7694,103741.0
2020-08-11 13:00:00,79.6,79.71,79.46,79.67,128248.0,71.7604,71.8596,71.6342,71.8235,128248.0
2020-08-11 13:10:00,79.66,79.89,79.62,79.89,179289.0,71.8145,72.0219,71.7785,72.0219,179289.0
2020-08-11 13:20:00,79.89,79.97,79.85,79.9,156653.0,72.0219,72.094,71.9858,72.0309,156653.0
2020-08-11 13:30:00,79.9,79.92,79.75,79.87,115654.0,72.0309,72.0489,71.8956,72.0038,115654.0
2020-08-11 13:40:00,79.87,79.89,79.74,79.75,108988.0,72.0038,72.0219,71.8866,71.8956,108988.0
2020-08-11 13:50:00,79.76,79.96,79.74,79.96,86918.0,71.9047,72.085,71.8866,72.085,86918.0
2020-08-11 14:00:00,79.95,79.98,79.9,79.97,110451.0,72.0759,72.103,72.0309,72.094,110451.0
2020-08-11 14:10:00,79.97,79.98,79.67,79.85,137283.0,72.094,72.103,71.8235,71.9858,137283.0
2020-08-11 14:20:00,79.85,79.86,79.62,79.66,84112.0,71.9858,71.9948,71.7785,71.8145,84112.0
2020-08-11 14:30:00,79.65,79.74,79.53,79.71,126358.0,71.8055,71.8866,71.6973,71.8596,126358.0
2020-08-11 14:40:00,79.7,79.74,79.44,79.44,131990.0,71.8506,71.8866,71.6162,71.6162,131990.0
2020-08-11 14:50:00,79.46,79.64,79.36,79.62,102869.0,71.6342,71.7965,71.5441,71.7785,102869.0
2020-08-11 15:00:00,79.63,79.63,79.36,79.41,161701.0,71.7875,71.7875,71.5441,71.5891,161701.0
2020-08-11 15:10:00,79.41,79.55,78.77,78.85,219746.0,71.5891,71.7153,71.0122,71.0843,219746.0
2020-08-11 15:20:00,78.86,79.18,78.8,79.13,165461.0,71.0933,71.3818,71.0392,71.3367,165461.0
2020-08-11 15:30:00,79.13,79.22,78.81,79.01,243724.0,71.3367,71.4178,71.0482,71.2285,243724.0
2020-08-11 15:40:00,79.01,79.09,78.64,78.77,221775.0,71.2285,71.3006,70.895,71.0122,221775.0
2020-08-11 15:50:00,78.76,78.98,78.57,78.88,824357.0,71.0031,71.2015,70.8319,71.1113,824357.0
2020-08-12 09:30:00,79.6,79.69,79.16,79.51,287178.0,71.7604,71.8416,71.3638,71.6793,287178.0
2020-08-12 09:40:00,79.51,79.54,79.19,79.33,144806.0,71.6793,71.7063,71.3908,71.517,144806.0
2020-08-12 09:50:00,79.32,79.5,79.23,79.34,143892.0,71.508,71.6703,71.4269,71.526,143892.0
2020-08-12 10:00:00,79.34,79.36,78.88,79.03,204138.0,71.526,71.5441,71.1113,71.2466,204138.0
2020-08-12 10:10:00,79.02,79.14,78.95,79.14,96694.0,71.2375,71.3457,71.1744,71.3457,96694.0
2020-08-12 10:20:00,79.15,79.28,79.12,79.2,90052.0,71.3547,71.4719,71.3277,71.3998,90052.0
2020-08-12 10:30:00,79.2,79.34,79.18,79.24,105891.0,71.3998,71.526,71.3818,71.4359,105891.0
2020-08-12 10:40:00,79.25,79.37,79.17,79.19,80063.0,71.4449,71.5531,71.3728,71.3908,80063.0
2020-08-12 10:50:00,79.21,79.33,79.18,79.19,85580.0,71.4088,71.517,71.3818,71.3908,85580.0
2020-08-12 11:00:00,79.17,79.2,79.04,79.08,70721.0,71.3728,71.3998,71.2556,71.2916,70721.0
2020-08-12 11:10:00,79.08,79.11,78.91,79.01,87610.0,71.2916,71.3187,71.1384,71.2285,87610.0
2020-08-12 11:20:00,79.0,79.06,78.86,78.97,84611.0,71.2195,71.2736,71.0933,71.1925,84611.0
2020-08-12 11:30:00,78.98,79.06,78.84,78.9,80285.0,71.2015,71.2736,71.0753,71.1294,80285.0
2020-08-12 11:40:00,78.92,78.94,78.68,78.72,102104.0,71.1474,71.1654,70.931,70.9671,102104.0
2020-08-12 11:50:00,78.71,78.85,78.67,78.7,58208.0,70.9581,71.0843,70.922,70.9491,58208.0
2020-08-12 12:00:00,78.69,78.8,78.66,78.76,78154.0,70.94,71.0392,70.913,71.0031,78154.0
2020-08-12 12:10:00,78.76,78.94,78.7,78.91,72732.0,71.0031,71.1654,70.9491,71.1384,72732.0
2020-08-12 12:20:00,78.9,79.1,78.89,79.03,71950.0,71.1294,71.3097,71.1203,71.2466,71950.0
2020-08-12 12:30:00,79.04,79.18,79.01,79.17,61911.0,71.2556,71.3818,71.2285,71.3728,61911.0
2020-08-12 12:40:00,79.17,79.21,79.07,79.08,63579.0,71.3728,71.4088,71.2826,71.2916,63579.0
2020-08-12 12:50:00,79.08,79.12,78.93,79.0,67647.0,71.2916,71.3277,71.1564,71.2195,67647.0
2020-08-12 13:00:00,78.99,79.0,78.84,78.85,66761.0,71.2105,71.2195,71.0753,71.0843,66761.0
2020-08-12 13:10:00,78.84,78.87,78.76,78.81,67322.0,71.0753,71.1023,71.0031,71.0482,67322.0
2020-08-12 13:20:00,78.82,78.95,78.78,78.95,77175.0,71.0572,71.1744,71.0212,71.1744,77175.0
2020-08-12 13:30:00,78.95,79.12,78.93,79.06,87491.0,71.1744,71.3277,71.1564,71.2736,87491.0
2020-08-12 13:40:00,79.06,79.26,79.04,79.19,92227.0,71.2736,71.4539,71.2556,71.3908,92227.0
2020-08-12 13:50:00,79.19,79.39,79.16,79.37,76271.0,71.3908,71.5711,71.3638,71.5531,76271.0
2020-08-12 14:00:00,79.37,79.46,79.28,79.28,72562.0,71.5531,71.6342,71.4719,71.4719,72562.0
2020-08-12 14:10:00,79.29,79.42,79.28,79.41,81486.0,71.481,71.5981,71.4719,71.5891,81486.0
2020-08-12 14:20:00,79.41,79.48,79.4,79.47,73115.0,71.5891,71.6522,71.5801,71.6432,73115.0
2020-08-12 14:30:00,79.48,79.49,79.33,79.4,66633.0,71.6522,71.6613,71.517,71.5801,66633.0
2020-08-12 14:40:00,79.41,79.51,79.41,79.5,55223.0,71.5891,71.6793,71.5891,71.6703,55223.0
2020-08-12 14:50:00,79.48,79.49,79.41,79.44,61452.0,71.6522,71.6613,71.5891,71.6162,61452.0
2020-08-12 15:00:00,79.43,79.52,79.4,79.51,65412.0,71.6072,71.6883,71.5801,71.6793,65412.0
2020-08-12 15:10:00,79.51,79.61,79.5,79.58,100944.0,71.6793,71.7694,71.6703,71.7424,100944.0
2020-08-12 15:20:00,79.59,79.61,79.47,79.49,90059.0,71.7514,71.7694,71.6432,71.6613,90059.0
2020-08-12 15:30:00,79.5,79.51,79.29,79.4,121163.0,71.6703,71.6793,71.481,71.5801,121163.0
2020-08-12 15:40:00,79.38,79.43,79.27,79.3,188351.0,71.5621,71.6072,71.4629,71.49,188351.0
2020-08-12 15:50:00,79.31,79.52,79.28,79.29,274387.0,71.499,71.6883,71.4719,71.481,274387.0
2020-08-13 09:30:00,78.92,79.16,78.84,79.1,210971.0,71.1474,71.3638,71.0753,71.3097,210971.0
2020-08-13 09:40:00,79.1,79.21,78.91,79.2,116678.0,71.3097,71.4088,71.1384,71.3998,116678.0
2020-08-13 09:50:00,79.2,79.42,79.16,79.35,93031.0,71.3998,71.5981,71.3638,71.535,93031.0
2020-08-13 10:00:00,79.34,79.53,79.33,79.49,135314.0,71.526,71.6973,71.517,71.6613,135314.0
2020-08-13 10:10:00,79.5,79.54,79.34,79.48,100571.0,71.6703,71.7063,71.526,71.6522,100571.0
2020-08-13 10:20:00,79.5,79.57,79.45,79.51,72911.0,71.6703,71.7334,71.6252,71.6793,72911.0
2020-08-13 10:30:00,79.5,79.55,79.48,79.49,63434.0,71.6703,71.7153,71.6522,71.6613,63434.0
2020-08-13 10:40:00,79.5,79.56,79.46,79.5,89840.0,71.6703,71.7244,71.6342,71.6703,89840.0
2020-08-13 10:50:00,79.49,79.51,79.42,79.46,65945.0,71.6613,71.6793,71.5981,71.6342,65945.0
2020-08-13 11:00:00,79.45,79.5,79.39,79.45,58999.0,71.6252,71.6703,71.5711,71.6252,58999.0
2020-08-13 11:10:00,79.45,79.65,79.44,79.61,136928.0,71.6252,71.8055,71.6162,71.7694,136928.0
2020-08-13 11:20:00,79.61,79.61,79.23,79.27,91171.0,71.7694,71.7694,71.4269,71.4629,91171.0
2020-08-13 11:30:00,79.29,79.39,79.21,79.27,74616.0,71.481,71.5711,71.4088,71.4629,74616.0
2020-08-13 11:40:00,79.27,79.29,79.2,79.27,88599.0,71.4629,71.481,71.3998,71.4629,88599.0
2020-08-13 11:50:00,79.29,79.55,79.29,79.53,69662.0,71.481,71.7153,71.481,71.6973,69662.0
2020-08-13 12:00:00,79.54,79.55,79.47,79.54,32857.0,71.7063,71.7153,71.6432,71.7063,32857.0
2020-08-13 12:10:00,79.54,79.56,79.49,79.51,36050.0,71.7063,71.7244,71.6613,71.6793,36050.0
2020-08-13 12:20:00,79.5,79.6,79.44,79.55,48010.0,71.6703,71.7604,71.6162,71.7153,48010.0
2020-08-13 12:30:00,79.55,79.62,79.51,79.55,52690.0,71.7153,71.7785,71.6793,71.7153,52690.0
2020-08-13 12:40:00,79.56,79.61,79.5,79.54,28337.0,71.7244,71.7694,71.6703,71.7063,28337.0
2020-08-13 12:50:00,79.53,79.56,79.5,79.53,21474.0,71.6973,71.7244,71.6703,71.6973,21474.0
2020-08-13 13:00:00,79.55,79.59,79.44,79.46,52969.0,71.7153,71.7514,71.6162,71.6342,52969.0
2020-08-13 13:10:00,79.46,79.51,79.38,79.39,62913.0,71.6342,71.6793,71.5621,71.5711,62913.0
2020-08-13 13:20:00,79.39,79.4,79.27,79.28,46278.0,71.5711,71.5801,71.4629,71.4719,46278.0
2020-08-13 13:30:00,79.29,79.3,79.15,79.22,74055.0,71.481,71.49,71.3547,71.4178,74055.0
2020-08-13 13:40:00,79.21,79.35,79.18,79.33,28670.0,71.4088,71.535,71.3818,71.517,28670.0
2020-08-13 13:50:00,79.33,79.38,79.28,79.33,64744.0,71.517,71.5621,71.4719,71.517,64744.0
2020-08-13 14:00:00,79.33,79.35,79.1,79.11,66146.0,71.517,71.535,71.3097,71.3187,66146.0
2020-08-13 14:10:00,79.11,79.13,79.02,79.08,57745.0,71.3187,71.3367,71.2375,71.2916,57745.0
2020-08-13 14:20:00,79.08,79.15,78.94,79.1,69583.0,71.2916,71.3547,71.1654,71.3097,69583.0
2020-08-13 14:30:00,79.11,79.16,79.0,79.1,84183.0,71.3187,71.3638,71.2195,71.3097,84183.0
2020-08-13 14:40:00,79.1,79.23,79.06,79.07,61176.0,71.3097,71.4269,71.2736,71.2826,61176.0
2020-08-13 14:50:00,79.07,79.07,78.85,78.93,101779.0,71.2826,71.2826,71.0843,71.1564,101779.0
2020-08-13 15:00:00,78.95,79.09,78.9,78.99,73055.0,71.1744,71.3006,71.1294,71.2105,73055.0
2020-08-13 15:10:00,78.99,79.1,78.92,79.06,67061.0,71.2105,71.3097,71.1474,71.2736,67061.0
2020-08-13 15:20:00,79.06,79.12,79.05,79.07,59599.0,71.2736,71.3277,71.2646,71.2826,59599.0
2020-08-13 15:30:00,79.08,79.2,79.04,79.07,111766.0,71.2916,71.3998,71.2556,71.2826,111766.0
2020-08-13 15:40:00,79.06,79.16,78.99,79.02,109499.0,71.2736,71.3638,71.2105,71.2375,109499.0
2020-08-13 15:50:00,79.01,79.05,78.86,79.01,395648.0,71.2285,71.2646,71.0933,71.2285,395648.0
2020-08-14 09:30:00,78.54,78.93,78.5,78.64,189773.0,70.8048,71.1564,70.7688,70.895,189773.0
2020-08-14 09:40:00,78.64,78.84,78.54,78.62,107596.0,70.895,71.0753,70.8048,70.8769,107596.0
2020-08-14 09:50:00,78.63,78.72,78.47,78.64,83705.0,70.886,70.9671,70.7417,70.895,83705.0
2020-08-14 10:00:00,78.66,78.79,78.56,78.6,87840.0,70.913,71.0302,70.8228,70.8589,87840.0
2020-08-14 10:10:00,78.62,78.66,78.52,78.53,61211.0,70.8769,70.913,70.7868,70.7958,61211.0
2020-08-14 10:20:00,78.53,78.69,78.49,78.54,91412.0,70.7958,70.94,70.7597,70.8048,91412.0
2020-08-14 10:30:00,78.55,78.7,78.48,78.69,79533.0,70.8138,70.9491,70.7507,70.94,79533.0
2020-08-14 10:40:00,78.7,78.74,78.53,78.66,68037.0,70.9491,70.9851,70.7958,70.913,68037.0
2020-08-14 10:50:00,78.66,78.68,78.5,78.56,75427.0,70.913,70.931,70.7688,70.8228,75427.0
2020-08-14 11:00:00,78.56,78.66,78.54,78.6,40925.0,70.8228,70.913,70.8048,70.8589,40925.0
2020-08-14 11:10:00,78.59,78.72,78.58,78.69,53715.0,70.8499,70.9671,70.8409,70.94,53715.0
2020-08-14 11:20:00,78.69,78.75,78.65,78.69,51272.0,70.94,70.9941,70.904,70.94,51272.0
2020-08-14 11:30:00,78.71,78.78,78.67,78.73,67604.0,70.9581,71.0212,70.922,70.9761,67604.0
2020-08-14 11:40:00,78.74,78.79,78.62,78.68,64864.0,70.9851,71.0302,70.8769,70.931,64864.0
2020-08-14 11:50:00,78.68,78.69,78.6,78.66,28771.0,70.931,70.94,70.8589,70.913,28771.0
2020-08-14 12:00:00,78.68,78.7,78.61,78.61,33694.0,70.931,70.9491,70.8679,70.8679,33694.0
2020-08-14 12:10:00,78.61,78.63,78.51,78.53,47417.0,70.8679,70.886,70.7778,70.7958,47417.0
2020-08-14 12:20:00,78.53,78.63,78.51,78.59,52582.0,70.7958,70.886,70.7778,70.8499,52582.0
2020-08-14 12:30:00,78.6,78.65,78.58,78.64,33028.0,70.8589,70.904,70.8409,70.895,33028.0
2020-08-14 12:40:00,78.64,78.65,78.5,78.59,39921.0,70.895,70.904,70.7688,70.8499,39921.0
2020-08-14 12:50:00,78.6,78.62,78.5,78.54,55007.0,70.8589,70.8769,70.7688,70.8048,55007.0
2020-08-14 13:00:00,78.54,78.59,78.49,78.51,34617.0,70.8048,70.8499,70.7597,70.7778,34617.0
2020-08-14 13:10:00,78.53,78.61,78.52,78.56,28053.0,70.7958,70.8679,70.7868,70.8228,28053.0
2020-08-14 13:20:00,78.55,78.61,78.5,78.56,34303.0,70.8138,70.8679,70.7688,70.8228,34303.0
2020-08-14 13:30:00,78.57,78.59,78.54,78.55,28616.0,70.8319,70.8499,70.8048,70.8138,28616.0
2020-08-14 13:40:00,78.56,78.62,78.54,78.58,38070.0,70.8228,70.8769,70.8048,70.8409,38070.0
2020-08-14 13:50:00,78.58,78.67,78.55,78.6,41430.0,70.8409,70.922,70.8138,70.8589,41430.0
2020-08-14 14:00:00,78.59,78.62,78.52,78.52,37596.0,70.8499,70.8769,70.7868,70.7868,37596.0
2020-08-14 14:10:00,78.53,78.56,78.49,78.52,68328.0,70.7958,70.8228,70.7597,70.7868,68328.0
2020-08-14 14:20:00,78.53,78.55,78.47,78.49,46989.0,70.7958,70.8138,70.7417,70.7597,46989.0
2020-08-14 14:30:00,78.52,78.55,78.48,78.5,34383.0,70.7868,70.8138,70.7507,70.7688,34383.0
2020-08-14 14:40:00,78.5,78.52,78.48,78.48,35112.0,70.7688,70.7868,70.7507,70.7507,35112.0
2020-08-14 14:50:00,78.49,78.51,78.38,78.4,47954.0,70.7597,70.7778,70.6606,70.6786,47954.0
2020-08-14 15:00:00,78.39,78.43,78.28,78.29,92215.0,70.6696,70.7056,70.5704,70.5794,92215.0
2020-08-14 15:10:00,78.28,78.31,78.22,78.31,71122.0,70.5704,70.5975,70.5163,70.5975,71122.0
2020-08-14 15:20:00,78.31,78.42,78.31,78.4,127945.0,70.5975,70.6966,70.5975,70.6786,127945.0
2020-08-14 15:30:00,78.4,78.44,78.3,78.31,116899.0,70.6786,70.7147,70.5885,70.5975,116899.0
2020-08-14 15:40:00,78.31,78.32,78.11,78.12,97609.0,70.5975,70.6065,70.4172,70.4262,97609.0
2020-08-14 15:50:00,78.08,78.38,78.02,78.38,273429.0,70.3901,70.6606,70.336,70.6606,273429.0
2020-08-17 09:30:00,78.51,78.7,78.31,78.65,236838.0,70.7778,70.9491,70.5975,70.904,236838.0
2020-08-17 09:40:00,78.66,78.8,78.45,78.5,111288.0,70.913,71.0392,70.7237,70.7688,111288.0
2020-08-17 09:50:00,78.51,78.53,78.31,78.37,91271.0,70.7778,70.7958,70.5975,70.6516,91271.0
2020-08-17 10:00:00,78.38,78.45,78.13,78.17,95667.0,70.6606,70.7237,70.4352,70.4713,95667.0
2020-08-17 10:10:00,78.18,78.34,78.17,78.21,94946.0,70.4803,70.6245,70.4713,70.5073,94946.0
2020-08-17 10:20:00,78.2,78.35,78.2,78.35,55582.0,70.4983,70.6335,70.4983,70.6335,55582.0
2020-08-17 10:30:00,78.34,78.41,78.26,78.26,69402.0,70.6245,70.6876,70.5524,70.5524,69402.0
2020-08-17 10:40:00,78.26,78.29,78.17,78.22,75259.0,70.5524,70.5794,70.4713,70.5163,75259.0
2020-08-17 10:50:00,78.22,78.32,78.18,78.23,112478.0,70.5163,70.6065,70.4803,70.5253,112478.0
2020-08-17 11:00:00,78.24,78.26,78.12,78.17,62416.0,70.5344,70.5524,70.4262,70.4713,62416.0
2020-08-17 11:10:00,78.16,78.39,78.16,78.36,58180.0,70.4622,70.6696,70.4622,70.6425,58180.0
2020-08-17 11:20:00,78.36,78.46,78.35,78.45,52435.0,70.6425,70.7327,70.6335,70.7237,52435.0
2020-08-17 11:30:00,78.45,78.52,78.35,78.51,62061.0,70.7237,70.7868,70.6335,70.7778,62061.0
2020-08-17 11:40:00,78.5,78.57,78.47,78.48,54752.0,70.7688,70.8319,70.7417,70.7507,54752.0
2020-08-17 11:50:00,78.48,78.51,78.46,78.5,38559.0,70.7507,70.7778,70.7327,70.7688,38559.0
2020-08-17 12:00:00,78.5,78.5,78.4,78.42,28466.0,70.7688,70.7688,70.6786,70.6966,28466.0
2020-08-17 12:10:00,78.42,78.48,78.35,78.45,41711.0,70.6966,70.7507,70.6335,70.7237,41711.0
2020-08-17 12:20:00,78.45,78.47,78.36,78.4,31047.0,70.7237,70.7417,70.6425,70.6786,31047.0
2020-08-17 12:30:00,78.4,78.44,78.39,78.42,24072.0,70.6786,70.7147,70.6696,70.6966,24072.0
2020-08-17 12:40:00,78.42,78.44,78.38,78.41,29610.0,70.6966,70.7147,70.6606,70.6876,29610.0
2020-08-17 12:50:00,78.41,78.49,78.4,78.48,84895.0,70.6876,70.7597,70.6786,70.7507,84895.0
2020-08-17 13:00:00,78.47,78.51,78.46,78.5,64787.0,70.7417,70.7778,70.7327,70.7688,64787.0
2020-08-17 13:10:00,78.5,78.53,78.48,78.53,67011.0,70.7688,70.7958,70.7507,70.7958,67011.0
2020-08-17 13:20:00,78.52,78.61,78.49,78.56,72139.0,70.7868,70.8679,70.7597,70.8228,72139.0
2020-08-17 13:30:00,78.56,78.64,78.51,78.61,164462.0,70.8228,70.895,70.7778,70.8679,164462.0
2020-08-17 13:40:00,78.6,78.65,78.57,78.64,62915.0,70.8589,70.904,70.8319,70.895,62915.0
2020-08-17 13:50:00,78.65,78.66,78.55,78.63,64009.0,70.904,70.913,70.8138,70.886,64009.0
2020-08-17 14:00:00,78.62,78.62,78.53,78.56,110399.0,70.8769,70.8769,70.7958,70.8228,110399.0
2020-08-17 14:10:00,78.56,78.61,78.55,78.59,51703.0,70.8228,70.8679,70.8138,70.8499,51703.0
2020-08-17 14:20:00,78.59,78.68,78.58,78.64,76164.0,70.8499,70.931,70.8409,70.895,76164.0
2020-08-17 14:30:00,78.65,78.65,78.61,78.63,175873.0,70.904,70.904,70.8679,70.886,175873.0
2020-08-17 14:40:00,78.63,78.67,78.57,78.62,70068.0,70.886,70.922,70.8319,70.8769,70068.0
2020-08-17 14:50:00,78.61,78.66,78.6,78.62,50601.0,70.8679,70.913,70.8589,70.8769,50601.0
2020-08-17 15:00:00,78.61,78.65,78.59,78.64,104464.0,70.8679,70.904,70.8499,70.895,104464.0
2020-08-17 15:10:00,78.63,78.7,78.57,78.69,90097.0,70.886,70.9491,70.8319,70.94,90097.0
2020-08-17 15:20:00,78.7,78.7,78.6,78.62,62987.0,70.9491,70.9491,70.8589,70.8769,62987.0
2020-08-17 15:30:00,78.63,78.75,78.6,78.71,107370.0,70.886,70.9941,70.8589,70.9581,107370.0
2020-08-17 15:40:00,78.7,78.83,78.7,78.81,89292.0,70.9491,71.0663,70.9491,71.0482,89292.0
2020-08-17 15:50:00,78.8,78.96,78.79,78.96,472941.0,71.0392,71.1835,71.0302,71.1835,472941.0
2020-08-18 09:30:00,79.16,79.22,78.78,78.83,218050.0,71.3638,71.4178,71.0212,71.0663,218050.0
2020-08-18 09:40:00,78.84,78.99,78.84,78.92,109955.0,71.0753,71.2105,71.0753,71.1474,109955.0
2020-08-18 09:50:00,78.92,79.08,78.89,78.99,161192.0,71.1474,71.2916,71.1203,71.2105,161192.0
2020-08-18 10:00:00,79.0,79.03,78.71,78.79,144972.0,71.2195,71.2466,70.9581,71.0302,144972.0
2020-08-18 10:10:00,78.8,78.87,78.7,78.77,112296.0,71.0392,71.1023,70.9491,71.0122,112296.0
2020-08-18 10:20:00,78.77,78.79,78.42,78.44,136306.0,71.0122,71.0302,70.6966,70.7147,136306.0
2020-08-18 10:30:00,78.41,78.55,78.36,78.48,92125.0,70.6876,70.8138,70.6425,70.7507,92125.0
2020-08-18 10:40:00,78.48,78.52,78.35,78.43,155876.0,70.7507,70.7868,70.6335,70.7056,155876.0
2020-08-18 10:50:00,78.46,78.7,78.43,78.69,64206.0,70.7327,70.9491,70.7056,70.94,64206.0
2020-08-18 11:00:00,78.67,78.71,78.62,78.69,48251.0,70.922,70.9581,70.8769,70.94,48251.0
2020-08-18 11:10:00,78.71,78.94,78.69,78.91,70368.0,70.9581,71.1654,70.94,71.1384,70368.0
2020-08-18 11:20:00,78.91,78.99,78.88,78.96,90954.0,71.1384,71.2105,71.1113,71.1835,90954.0
2020-08-18 11:30:00,78.97,79.03,78.9,78.92,92881.0,71.1925,71.2466,71.1294,71.1474,92881.0
2020-08-18 11:40:00,78.92,78.94,78.83,78.84,56310.0,71.1474,71.1654,71.0663,71.0753,56310.0
2020-08-18 11:50:00,78.84,78.89,78.75,78.8,57830.0,71.0753,71.1203,70.9941,71.0392,57830.0
2020-08-18 12:00:00,78.8,78.87,78.79,78.81,43612.0,71.0392,71.1023,71.0302,71.0482,43612.0
2020-08-18 12:10:00,78.81,78.83,78.75,78.79,48399.0,71.0482,71.0663,70.9941,71.0302,48399.0
2020-08-18 12:20:00,78.79,78.79,78.69,78.75,44313.0,71.0302,71.0302,70.94,70.9941,44313.0
2020-08-18 12:30:00,78.75,78.77,78.71,78.75,69402.0,70.9941,71.0122,70.9581,70.9941,69402.0
2020-08-18 12:40:00,78.75,78.93,78.73,78.91,97411.0,70.9941,71.1564,70.9761,71.1384,97411.0
2020-08-18 12:50:00,78.92,79.12,78.91,79.11,137685.0,71.1474,71.3277,71.1384,71.3187,137685.0
2020-08-18 13:00:00,79.12,79.32,79.1,79.32,109591.0,71.3277,71.508,71.3097,71.508,109591.0
2020-08-18 13:10:00,79.32,79.33,79.12,79.18,69596.0,71.508,71.517,71.3277,71.3818,69596.0
2020-08-18 13:20:00,79.2,79.21,79.08,79.14,45131.0,71.3998,71.4088,71.2916,71.3457,45131.0
2020-08-18 13:30:00,79.14,79.16,79.1,79.12,53913.0,71.3457,71.3638,71.3097,71.3277,53913.0
2020-08-18 13:40:00,79.11,79.24,79.1,79.22,55865.0,71.3187,71.4359,71.3097,71.4178,55865.0
2020-08-18 13:50:00,79.23,79.34,79.16,79.32,128525.0,71.4269,71.526,71.3638,71.508,128525.0
2020-08-18 14:00:00,79.31,79.32,79.25,79.27,70703.0,71.499,71.508,71.4449,71.4629,70703.0
2020-08-18 14:10:00,79.27,79.31,79.19,79.25,54779.0,71.4629,71.499,71.3908,71.4449,54779.0
2020-08-18 14:20:00,79.25,79.36,79.13,79.14,84590.0,71.4449,71.5441,71.3367,71.3457,84590.0
2020-08-18 14:30:00,79.14,79.16,79.04,79.05,35176.0,71.3457,71.3638,71.2556,71.2646,35176.0
2020-08-18 14:40:00,79.04,79.06,78.97,78.97,45665.0,71.2556,71.2736,71.1925,71.1925,45665.0
2020-08-18 14:50:00,78.97,79.14,78.94,79.06,74646.0,71.1925,71.3457,71.1654,71.2736,74646.0
2020-08-18 15:00:00,79.07,79.1,79.0,79.02,57973.0,71.2826,71.3097,71.2195,71.2375,57973.0
2020-08-18 15:10:00,79.02,79.07,78.94,78.99,48952.0,71.2375,71.2826,71.1654,71.2105,48952.0
2020-08-18 15:20:00,78.98,79.02,78.94,78.99,58409.0,71.2015,71.2375,71.1654,71.2105,58409.0
2020-08-18 15:30:00,78.98,79.09,78.95,78.95,92906.0,71.2015,71.3006,71.1744,71.1744,92906.0
2020-08-18 15:40:00,78.95,78.99,78.88,78.88,72731.0,71.1744,71.2105,71.1113,71.1113,72731.0
2020-08-18 15:50:00,78.85,79.01,78.8,78.99,519861.0,71.0843,71.2285,71.0392,71.2105,519861.0
2020-08-19 09:30:00,79.38,79.39,78.82,79.23,317762.0,71.5621,71.5711,71.0572,71.4269,317762.0
2020-08-19 09:40:00,79.24,79.27,78.78,78.8,103561.0,71.4359,71.4629,71.0212,71.0392,103561.0
2020-08-19 09:50:00,78.81,78.94,78.72,78.85,92708.0,71.0482,71.1654,70.9671,71.0843,92708.0
2020-08-19 10:00:00,78.85,78.96,78.74,78.75,83902.0,71.0843,71.1835,70.9851,70.9941,83902.0
2020-08-19 10:10:00,78.76,78.89,78.68,78.7,103735.0,71.0031,71.1203,70.931,70.9491,103735.0
2020-08-19 10:20:00,78.7,78.96,78.7,78.93,94002.0,70.9491,71.1835,70.9491,71.1564,94002.0
2020-08-19 10:30:00,78.92,79.0,78.83,78.87,76004.0,71.1474,71.2195,71.0663,71.1023,76004.0
2020-08-19 10:40:00,78.87,78.95,78.76,78.84,197793.0,71.1023,71.1744,71.0031,71.0753,197793.0
2020-08-19 10:50:00,78.84,78.94,78.74,78.75,156446.0,71.0753,71.1654,70.9851,70.9941,156446.0
2020-08-19 11:00:00,78.75,78.85,78.67,78.76,60615.0,70.9941,71.0843,70.922,71.0031,60615.0
2020-08-19 11:10:00,78.76,78.85,78.74,78.83,65114.0,71.0031,71.0843,70.9851,71.0663,65114.0
2020-08-19 11:20:00,78.84,78.9,78.77,78.88,72548.0,71.0753,71.1294,71.0122,71.1113,72548.0
2020-08-19 11:30:00,78.88,78.94,78.79,78.82,59432.0,71.1113,71.1654,71.0302,71.0572,59432.0
2020-08-19 11:40:00,78.81,78.82,78.72,78.75,46747.0,71.0482,71.0572,70.9671,70.9941,46747.0
2020-08-19 11:50:00,78.75,78.76,78.43,78.46,326091.0,70.9941,71.0031,70.7056,70.7327,326091.0
2020-08-19 12:00:00,78.45,78.47,78.31,78.39,92249.0,70.7237,70.7417,70.5975,70.6696,92249.0
2020-08-19 12:10:00,78.4,78.45,78.33,78.35,68956.0,70.6786,70.7237,70.6155,70.6335,68956.0
2020-08-19 12:20:00,78.35,78.51,78.35,78.4,76373.0,70.6335,70.7778,70.6335,70.6786,76373.0
2020-08-19 12:30:00,78.4,78.41,78.29,78.31,68401.0,70.6786,70.6876,70.5794,70.5975,68401.0
2020-08-19 12:40:00,78.31,78.33,78.23,78.27,82983.0,70.5975,70.6155,70.5253,70.5614,82983.0
2020-08-19 12:50:00,78.26,78.27,78.17,78.19,75605.0,70.5524,70.5614,70.4713,70.4893,75605.0
2020-08-19 13:00:00,78.2,78.24,78.15,78.24,80172.0,70.4983,70.5344,70.4532,70.5344,80172.0
2020-08-19 13:10:00,78.24,78.32,78.22,78.31,80080.0,70.5344,70.6065,70.5163,70.5975,80080.0
2020-08-19 13:20:00,78.32,78.34,78.29,78.32,50368.0,70.6065,70.6245,70.5794,70.6065,50368.0
2020-08-19 13:30:00,78.32,78.35,78.26,78.27,41630.0,70.6065,70.6335,70.5524,70.5614,41630.0
2020-08-19 13:40:00,78.28,78.32,78.25,78.28,48894.0,70.5704,70.6065,70.5434,70.5704,48894.0
2020-08-19 13:50:00,78.28,78.31,78.2,78.27,82794.0,70.5704,70.5975,70.4983,70.5614,82794.0
2020-08-19 14:00:00,78.28,78.32,78.06,78.09,129937.0,70.5704,70.6065,70.3721,70.3991,129937.0
2020-08-19 14:10:00,78.08,78.1,77.85,77.87,132695.0,70.3901,70.4082,70.1828,70.2008,132695.0
2020-08-19 14:20:00,77.87,77.9,77.63,77.69,215237.0,70.2008,70.2278,69.9844,70.0385,215237.0
2020-08-19 14:30:00,77.69,77.75,77.6,77.73,162586.0,70.0385,70.0926,69.9574,70.0746,162586.0
2020-08-19 14:40:00,77.75,77.92,77.65,77.84,149853.0,70.0926,70.2459,70.0025,70.1738,149853.0
2020-08-19 14:50:00,77.84,77.99,77.84,77.94,96902.0,70.1738,70.309,70.1738,70.2639,96902.0
2020-08-19 15:00:00,77.94,77.95,77.69,77.71,170393.0,70.2639,70.2729,70.0385,70.0566,170393.0
2020-08-19 15:10:00,77.7,77.73,77.57,77.6,184861.0,70.0475,70.0746,69.9303,69.9574,184861.0
2020-08-19 15:20:00,77.6,77.62,77.47,77.5,195604.0,69.9574,69.9754,69.8402,69.8672,195604.0
2020-08-19 15:30:00,77.51,77.59,77.49,77.57,116391.0,69.8763,69.9484,69.8582,69.9303,116391.0
2020-08-19 15:40:00,77.56,77.75,77.54,77.56,182649.0,69.9213,70.0926,69.9033,69.9213,182649.0
2020-08-19 15:50:00,77.56,77.68,77.43,77.64,624050.0,69.9213,70.0295,69.8041,69.9935,624050.0
2020-08-20 09:30:00,77.05,77.08,76.46,76.9,358065.0,69.4616,69.4886,68.9297,69.3263,358065.0
2020-08-20 09:40:00,76.87,77.0,76.77,76.9,102269.0,69.2993,69.4165,69.2091,69.3263,102269.0
2020-08-20 09:50:00,76.89,77.12,76.84,77.08,114648.0,69.3173,69.5247,69.2722,69.4886,114648.0
2020-08-20 10:00:00,77.08,77.32,77.05,77.32,169772.0,69.4886,69.705,69.4616,69.705,169772.0
2020-08-20 10:10:00,77.32,77.48,77.28,77.38,98735.0,69.705,69.8492,69.6689,69.7591,98735.0
2020-08-20 10:20:00,77.38,77.48,77.27,77.34,114910.0,69.7591,69.8492,69.6599,69.723,114910.0
2020-08-20 10:30:00,77.34,77.53,77.33,77.4,65355.0,69.723,69.8943,69.714,69.7771,65355.0
2020-08-20 10:40:00,77.41,77.43,77.31,77.39,53456.0,69.7861,69.8041,69.696,69.7681,53456.0
2020-08-20 10:50:00,77.4,77.65,77.4,77.49,88564.0,69.7771,70.0025,69.7771,69.8582,88564.0
2020-08-20 11:00:00,77.49,77.51,77.29,77.3,62672.0,69.8582,69.8763,69.6779,69.6869,62672.0
2020-08-20 11:10:00,77.29,77.3,77.01,77.07,73856.0,69.6779,69.6869,69.4255,69.4796,73856.0
2020-08-20 11:20:00,77.05,77.13,76.97,77.0,60375.0,69.4616,69.5337,69.3894,69.4165,60375.0
2020-08-20 11:30:00,77.01,77.12,76.94,77.07,126376.0,69.4255,69.5247,69.3624,69.4796,126376.0
2020-08-20 11:40:00,77.08,77.2,77.06,77.17,66765.0,69.4886,69.5968,69.4706,69.5697,66765.0
2020-08-20 11:50:00,77.15,77.2,77.11,77.13,59526.0,69.5517,69.5968,69.5157,69.5337,59526.0
2020-08-20 12:00:00,77.14,77.33,77.14,77.29,62876.0,69.5427,69.714,69.5427,69.6779,62876.0
2020-08-20 12:10:00,77.29,77.34,77.17,77.18,66179.0,69.6779,69.723,69.5697,69.5788,66179.0
2020-08-20 12:20:00,77.19,77.24,77.14,77.23,103901.0,69.5878,69.6328,69.5427,69.6238,103901.0
2020-08-20 12:30:00,77.23,77.27,77.18,77.27,63730.0,69.6238,69.6599,69.5788,69.6599,63730.0
2020-08-20 12:40:00,77.27,77.34,77.23,77.34,65840.0,69.6599,69.723,69.6238,69.723,65840.0
2020-08-20 12:50:00,77.33,77.43,77.29,77.32,58826.0,69.714,69.8041,69.6779,69.705,58826.0
2020-08-20 13:00:00,77.33,77.36,77.19,77.2,79283.0,69.714,69.741,69.5878,69.5968,79283.0
2020-08-20 13:10:00,77.2,77.28,77.13,77.16,50863.0,69.5968,69.6689,69.5337,69.5607,50863.0
2020-08-20 13:20:00,77.16,77.21,77.1,77.12,57044.0,69.5607,69.6058,69.5066,69.5247,57044.0
2020-08-20 13:30:00,77.12,77.27,77.1,77.19,50311.0,69.5247,69.6599,69.5066,69.5878,50311.0
2020-08-20 13:40:00,77.2,77.2,77.09,77.13,49654.0,69.5968,69.5968,69.4976,69.5337,49654.0
2020-08-20 13:50:00,77.13,77.15,77.06,77.08,53594.0,69.5337,69.5517,69.4706,69.4886,53594.0
2020-08-20 14:00:00,77.08,77.21,77.07,77.2,73151.0,69.4886,69.6058,69.4796,69.5968,73151.0
2020-08-20 14:10:00,77.2,77.22,77.1,77.11,72349.0,69.5968,69.6148,69.5066,69.5157,72349.0
2020-08-20 14:20:00,77.11,77.27,77.11,77.2,85675.0,69.5157,69.6599,69.5157,69.5968,85675.0
2020-08-20 14:30:00,77.2,77.23,77.14,77.19,48713.0,69.5968,69.6238,69.5427,69.5878,48713.0
2020-08-20 14:40:00,77.19,77.25,77.13,77.2,72176.0,69.5878,69.6419,69.5337,69.5968,72176.0
2020-08-20 14:50:00,77.2,77.24,77.15,77.21,63456.0,69.5968,69.6328,69.5517,69.6058,63456.0
2020-08-20 15:00:00,77.22,77.32,77.2,77.2,89894.0,69.6148,69.705,69.5968,69.5968,89894.0
2020-08-20 15:10:00,77.21,77.26,77.17,77.17,124394.0,69.6058,69.6509,69.5697,69.5697,124394.0
2020-08-20 15:20:00,77.17,77.2,77.08,77.15,85496.0,69.5697,69.5968,69.4886,69.5517,85496.0
2020-08-20 15:30:00,77.14,77.22,77.08,77.2,117563.0,69.5427,69.6148,69.4886,69.5968,117563.0
2020-08-20 15:40:00,77.21,77.35,77.19,77.19,151517.0,69.6058,69.732,69.5878,69.5878,151517.0
2020-08-20 15:50:00,77.2,77.26,77.11,77.22,368519.0,69.5968,69.6509,69.5157,69.6148,368519.0
2020-08-21 09:30:00,76.91,77.15,76.7,76.78,575054.0,69.3354,69.5517,69.146,69.2182,575054.0
2020-08-21 09:40:00,76.78,77.02,76.69,77.0,171072.0,69.2182,69.4345,69.137,69.4165,171072.0
2020-08-21 09:50:00,76.97,77.13,76.86,76.99,126850.0,69.3894,69.5337,69.2903,69.4075,126850.0
2020-08-21 10:00:00,76.98,77.09,76.95,77.01,116491.0,69.3985,69.4976,69.3714,69.4255,116491.0
2020-08-21 10:10:00,77.0,77.07,76.9,77.01,151463.0,69.4165,69.4796,69.3263,69.4255,151463.0
2020-08-21 10:20:00,76.99,77.07,76.97,77.02,74770.0,69.4075,69.4796,69.3894,69.4345,74770.0
2020-08-21 10:30:00,77.01,77.15,76.97,77.13,116461.0,69.4255,69.5517,69.3894,69.5337,116461.0
2020-08-21 10:40:00,77.14,77.27,77.1,77.15,163436.0,69.5427,69.6599,69.5066,69.5517,163436.0
2020-08-21 10:50:00,77.14,77.25,77.05,77.1,98015.0,69.5427,69.6419,69.4616,69.5066,98015.0
2020-08-21 11:00:00,77.09,77.12,77.01,77.07,78044.0,69.4976,69.5247,69.4255,69.4796,78044.0
2020-08-21 11:10:00,77.07,77.11,77.0,77.02,80375.0,69.4796,69.5157,69.4165,69.4345,80375.0
2020-08-21 11:20:00,77.02,77.19,77.01,77.13,89618.0,69.4345,69.5878,69.4255,69.5337,89618.0
2020-08-21 11:30:00,77.14,77.22,77.08,77.11,109303.0,69.5427,69.6148,69.4886,69.5157,109303.0
2020-08-21 11:40:00,77.11,77.18,77.04,77.05,65948.0,69.5157,69.5788,69.4525,69.4616,65948.0
2020-08-21 11:50:00,77.05,77.12,77.02,77.03,58595.0,69.4616,69.5247,69.4345,69.4435,58595.0
2020-08-21 12:00:00,77.03,77.15,77.01,77.09,44708.0,69.4435,69.5517,69.4255,69.4976,44708.0
2020-08-21 12:10:00,77.09,77.15,77.05,77.11,50717.0,69.4976,69.5517,69.4616,69.5157,50717.0
2020-08-21 12:20:00,77.11,77.18,77.09,77.15,58930.0,69.5157,69.5788,69.4976,69.5517,58930.0
2020-08-21 12:30:00,77.15,77.16,77.08,77.1,55390.0,69.5517,69.5607,69.4886,69.5066,55390.0
2020-08-21 12:40:00,77.09,77.2,77.09,77.13,58142.0,69.4976,69.5968,69.4976,69.5337,58142.0
2020-08-21 12:50:00,77.14,77.15,77.06,77.1,50430.0,69.5427,69.5517,69.4706,69.5066,50430.0
2020-08-21 13:00:00,77.09,77.12,77.04,77.06,65071.0,69.4976,69.5247,69.4525,69.4706,65071.0
2020-08-21 13:10:00,77.06,77.1,77.03,77.05,42603.0,69.4706,69.5066,69.4435,69.4616,42603.0
2020-08-21 13:20:00,77.04,77.07,77.0,77.04,50447.0,69.4525,69.4796,69.4165,69.4525,50447.0
2020-08-21 13:30:00,77.04,77.18,77.03,77.16,52953.0,69.4525,69.5788,69.4435,69.5607,52953.0
2020-08-21 13:40:00,77.16,77.18,77.14,77.16,36260.0,69.5607,69.5788,69.5427,69.5607,36260.0
2020-08-21 13:50:00,77.15,77.21,77.14,77.19,66342.0,69.5517,69.6058,69.5427,69.5878,66342.0
2020-08-21 14:00:00,77.19,77.22,77.1,77.16,58408.0,69.5878,69.6148,69.5066,69.5607,58408.0
2020-08-21 14:10:00,77.16,77.21,77.14,77.15,62579.0,69.5607,69.6058,69.5427,69.5517,62579.0
2020-08-21 14:20:00,77.14,77.17,77.12,77.15,41320.0,69.5427,69.5697,69.5247,69.5517,41320.0
2020-08-21 14:30:00,77.14,77.21,77.14,77.19,53335.0,69.5427,69.6058,69.5427,69.5878,53335.0
2020-08-21 14:40:00,77.18,77.18,77.09,77.12,86543.0,69.5788,69.5788,69.4976,69.5247,86543.0
2020-08-21 14:50:00,77.12,77.19,77.1,77.12,64191.0,69.5247,69.5878,69.5066,69.5247,64191.0
2020-08-21 15:00:00,77.11,77.19,77.08,77.14,133025.0,69.5157,69.5878,69.4886,69.5427,133025.0
2020-08-21 15:10:00,77.14,77.19,77.11,77.11,74947.0,69.5427,69.5878,69.5157,69.5157,74947.0
2020-08-21 15:20:00,77.11,77.14,77.05,77.08,102488.0,69.5157,69.5427,69.4616,69.4886,102488.0
2020-08-21 15:30:00,77.07,77.22,77.07,77.19,82163.0,69.4796,69.6148,69.4796,69.5878,82163.0
2020-08-21 15:40:00,77.2,77.2,77.11,77.12,125050.0,69.5968,69.5968,69.5157,69.5247,125050.0
2020-08-21 15:50:00,77.12,77.14,77.01,77.07,395149.0,69.5247,69.5427,69.4255,69.4796,395149.0
2020-08-24 09:30:00,77.66,77.74,77.3,77.37,323395.0,70.0115,70.0836,69.6869,69.75,323395.0
2020-08-24 09:40:00,77.36,77.59,77.25,77.56,135410.0,69.741,69.9484,69.6419,69.9213,135410.0
2020-08-24 09:50:00,77.56,77.66,77.38,77.62,146364.0,69.9213,70.0115,69.7591,69.9754,146364.0
2020-08-24 10:00:00,77.64,77.86,77.57,77.83,162492.0,69.9935,70.1918,69.9303,70.1647,162492.0
2020-08-24 10:10:00,77.81,78.16,77.81,78.09,243489.0,70.1467,70.4622,70.1467,70.3991,243489.0
2020-08-24 10:20:00,78.09,78.23,78.0,78.01,89175.0,70.3991,70.5253,70.318,70.327,89175.0
2020-08-24 10:30:00,78.02,78.3,78.01,78.3,112880.0,70.336,70.5885,70.327,70.5885,112880.0
2020-08-24 10:40:00,78.3,78.64,78.26,78.62,160460.0,70.5885,70.895,70.5524,70.8769,160460.0
2020-08-24 10:50:00,78.63,79.05,78.62,78.99,362208.0,70.886,71.2646,70.8769,71.2105,362208.0
2020-08-24 11:00:00,78.98,79.09,78.86,78.99,147552.0,71.2015,71.3006,71.0933,71.2105,147552.0
2020-08-24 11:10:00,79.0,79.14,78.99,79.06,93254.0,71.2195,71.3457,71.2105,71.2736,93254.0
2020-08-24 11:20:00,79.06,79.06,78.92,78.94,82801.0,71.2736,71.2736,71.1474,71.1654,82801.0
2020-08-24 11:30:00,78.92,78.93,78.62,78.65,125580.0,71.1474,71.1564,70.8769,70.904,125580.0
2020-08-24 11:40:00,78.66,78.71,78.51,78.66,109120.0,70.913,70.9581,70.7778,70.913,109120.0
2020-08-24 11:50:00,78.66,78.69,78.51,78.51,76391.0,70.913,70.94,70.7778,70.7778,76391.0
2020-08-24 12:00:00,78.51,78.71,78.5,78.59,84032.0,70.7778,70.9581,70.7688,70.8499,84032.0
2020-08-24 12:10:00,78.59,78.63,78.54,78.56,55503.0,70.8499,70.886,70.8048,70.8228,55503.0
2020-08-24 12:20:00,78.56,78.64,78.53,78.63,75730.0,70.8228,70.895,70.7958,70.886,75730.0
2020-08-24 12:30:00,78.63,78.65,78.53,78.63,74665.0,70.886,70.904,70.7958,70.886,74665.0
2020-08-24 12:40:00,78.63,78.66,78.59,78.63,62544.0,70.886,70.913,70.8499,70.886,62544.0
2020-08-24 12:50:00,78.63,78.81,78.63,78.77,67953.0,70.886,71.0482,70.886,71.0122,67953.0
2020-08-24 13:00:00,78.75,78.85,78.72,78.75,61951.0,70.9941,71.0843,70.9671,70.9941,61951.0
2020-08-24 13:10:00,78.76,78.79,78.62,78.73,148422.0,71.0031,71.0302,70.8769,70.9761,148422.0
2020-08-24 13:20:00,78.73,78.82,78.69,78.82,48621.0,70.9761,71.0572,70.94,71.0572,48621.0
2020-08-24 13:30:00,78.81,78.83,78.7,78.73,44621.0,71.0482,71.0663,70.9491,70.9761,44621.0
2020-08-24 13:40:00,78.73,78.77,78.69,78.71,51328.0,70.9761,71.0122,70.94,70.9581,51328.0
2020-08-24 13:50:00,78.7,78.72,78.61,78.61,70064.0,70.9491,70.9671,70.8679,70.8679,70064.0
2020-08-24 14:00:00,78.62,78.64,78.52,78.56,54463.0,70.8769,70.895,70.7868,70.8228,54463.0
2020-08-24 14:10:00,78.56,78.58,78.45,78.5,46973.0,70.8228,70.8409,70.7237,70.7688,46973.0
2020-08-24 14:20:00,78.49,78.51,78.4,78.45,56266.0,70.7597,70.7778,70.6786,70.7237,56266.0
2020-08-24 14:30:00,78.46,78.47,78.3,78.35,58419.0,70.7327,70.7417,70.5885,70.6335,58419.0
2020-08-24 14:40:00,78.34,78.35,78.27,78.33,51959.0,70.6245,70.6335,70.5614,70.6155,51959.0
2020-08-24 14:50:00,78.33,78.37,78.25,78.34,52844.0,70.6155,70.6516,70.5434,70.6245,52844.0
2020-08-24 15:00:00,78.33,78.35,78.24,78.28,63214.0,70.6155,70.6335,70.5344,70.5704,63214.0
2020-08-24 15:10:00,78.27,78.43,78.27,78.41,73209.0,70.5614,70.7056,70.5614,70.6876,73209.0
2020-08-24 15:20:00,78.41,78.47,78.38,78.42,57777.0,70.6876,70.7417,70.6606,70.6966,57777.0
2020-08-24 15:30:00,78.42,78.49,78.38,78.42,199898.0,70.6966,70.7597,70.6606,70.6966,199898.0
2020-08-24 15:40:00,78.42,78.58,78.42,78.55,126793.0,70.6966,70.8409,70.6966,70.8138,126793.0
2020-08-24 15:50:00,78.55,78.7,78.5,78.7,274223.0,70.8138,70.9491,70.7688,70.9491,274223.0
2020-08-25 09:30:00,80.02,80.68,79.79,80.3,1223700.0,72.1391,72.7341,71.9317,72.3915,1223700.0
2020-08-25 09:40:00,80.3,80.49,79.95,80.29,674251.0,72.3915,72.5628,72.0759,72.3825,674251.0
2020-08-25 09:50:00,80.3,80.79,80.24,80.53,614607.0,72.3915,72.8332,72.3374,72.5988,614607.0
2020-08-25 10:00:00,80.54,80.69,80.26,80.36,327791.0,72.6078,72.7431,72.3554,72.4456,327791.0
2020-08-25 10:10:00,80.36,80.62,80.32,80.61,231823.0,72.4456,72.68,72.4095,72.6709,231823.0
2020-08-25 10:20:00,80.61,80.68,80.47,80.49,299434.0,72.6709,72.7341,72.5447,72.5628,299434.0
2020-08-25 10:30:00,80.49,80.74,80.44,80.67,243514.0,72.5628,72.7881,72.5177,72.725,243514.0
2020-08-25 10:40:00,80.68,80.96,80.66,80.83,338936.0,72.7341,72.9865,72.716,72.8693,338936.0
2020-08-25 10:50:00,80.82,81.12,80.78,80.98,408510.0,72.8603,73.1307,72.8242,73.0045,408510.0
2020-08-25 11:00:00,80.97,81.08,80.93,81.06,164633.0,72.9955,73.0947,72.9594,73.0766,164633.0
2020-08-25 11:10:00,81.06,81.11,80.88,81.02,207852.0,73.0766,73.1217,72.9144,73.0406,207852.0
2020-08-25 11:20:00,81.01,81.06,80.82,81.05,144349.0,73.0316,73.0766,72.8603,73.0676,144349.0
2020-08-25 11:30:00,81.06,81.08,80.93,81.01,157590.0,73.0766,73.0947,72.9594,73.0316,157590.0
2020-08-25 11:40:00,81.01,81.1,80.96,81.05,146474.0,73.0316,73.1127,72.9865,73.0676,146474.0
2020-08-25 11:50:00,81.05,81.33,81.05,81.27,200601.0,73.0676,73.32,73.0676,73.2659,200601.0
2020-08-25 12:00:00,81.28,81.49,81.25,81.4,486944.0,73.275,73.4643,73.2479,73.3831,486944.0
2020-08-25 12:10:00,81.41,81.42,81.15,81.23,183322.0,73.3922,73.4012,73.1578,73.2299,183322.0
2020-08-25 12:20:00,81.22,81.48,81.18,81.47,163335.0,73.2209,73.4553,73.1848,73.4462,163335.0
2020-08-25 12:30:00,81.47,81.97,81.45,81.97,1169371.0,73.4462,73.897,73.4282,73.897,1169371.0
2020-08-25 12:40:00,81.96,82.35,81.93,82.23,646653.0,73.888,74.2396,73.8609,74.1314,646653.0
2020-08-25 12:50:00,82.24,83.07,82.24,82.8,1069485.0,74.1404,74.8887,74.1404,74.6453,1069485.0
2020-08-25 13:00:00,82.8,82.8,82.35,82.45,622214.0,74.6453,74.6453,74.2396,74.3297,622214.0
2020-08-25 13:10:00,82.44,82.59,82.28,82.46,316941.0,74.3207,74.4559,74.1765,74.3387,316941.0
2020-08-25 13:20:00,82.46,82.46,82.27,82.28,216843.0,74.3387,74.3387,74.1675,74.1765,216843.0
2020-08-25 13:30:00,82.28,82.39,82.18,82.27,170810.0,74.1765,74.2756,74.0863,74.1675,170810.0
2020-08-25 13:40:00,82.27,82.37,82.21,82.21,150993.0,74.1675,74.2576,74.1134,74.1134,150993.0
2020-08-25 13:50:00,82.22,82.28,82.14,82.27,175584.0,74.1224,74.1765,74.0503,74.1675,175584.0
2020-08-25 14:00:00,82.28,82.38,82.12,82.19,181060.0,74.1765,74.2666,74.0322,74.0953,181060.0
2020-08-25 14:10:00,82.19,82.29,82.03,82.25,123171.0,74.0953,74.1855,73.9511,74.1494,123171.0
2020-08-25 14:20:00,82.25,82.41,82.24,82.31,170282.0,74.1494,74.2937,74.1404,74.2035,170282.0
2020-08-25 14:30:00,82.31,82.38,82.27,82.37,114492.0,74.2035,74.2666,74.1675,74.2576,114492.0
2020-08-25 14:40:00,82.37,82.4,82.3,82.38,114784.0,74.2576,74.2847,74.1945,74.2666,114784.0
2020-08-25 14:50:00,82.38,82.45,82.32,82.42,163823.0,74.2666,74.3297,74.2125,74.3027,163823.0
2020-08-25 15:00:00,82.41,82.42,82.35,82.4,173071.0,74.2937,74.3027,74.2396,74.2847,173071.0
2020-08-25 15:10:00,82.4,82.56,82.4,82.52,290665.0,74.2847,74.4289,74.2847,74.3928,290665.0
2020-08-25 15:20:00,82.51,82.7,82.5,82.67,314901.0,74.3838,74.5551,74.3748,74.5281,314901.0
2020-08-25 15:30:00,82.67,82.74,82.54,82.58,391438.0,74.5281,74.5912,74.4109,74.4469,391438.0
2020-08-25 15:40:00,82.59,82.66,82.47,82.63,394745.0,74.4559,74.519,74.3478,74.492,394745.0
2020-08-25 15:50:00,82.63,82.75,82.52,82.73,745981.0,74.492,74.6002,74.3928,74.5822,745981.0
2020-08-26 09:30:00,82.47,82.75,81.93,82.21,754003.0,74.3478,74.6002,73.8609,74.1134,754003.0
2020-08-26 09:40:00,82.2,82.5,82.01,82.37,375835.0,74.1044,74.3748,73.9331,74.2576,375835.0
2020-08-26 09:50:00,82.37,82.49,82.23,82.45,250822.0,74.2576,74.3658,74.1314,74.3297,250822.0
2020-08-26 10:00:00,82.45,82.45,82.07,82.07,163134.0,74.3297,74.3297,73.9872,73.9872,163134.0
2020-08-26 10:10:00,82.08,82.12,81.88,82.09,187394.0,73.9962,74.0322,73.8159,74.0052,187394.0
2020-08-26 10:20:00,82.1,82.33,82.03,82.32,125242.0,74.0142,74.2215,73.9511,74.2125,125242.0
2020-08-26 10:30:00,82.33,82.5,82.29,82.41,129436.0,74.2215,74.3748,74.1855,74.2937,129436.0
2020-08-26 10:40:00,82.42,82.45,82.29,82.36,102515.0,74.3027,74.3297,74.1855,74.2486,102515.0
2020-08-26 10:50:00,82.36,82.4,82.2,82.2,80855.0,74.2486,74.2847,74.1044,74.1044,80855.0
2020-08-26 11:00:00,82.21,82.25,82.12,82.25,99150.0,74.1134,74.1494,74.0322,74.1494,99150.0
2020-08-26 11:10:00,82.26,82.31,82.2,82.22,100346.0,74.1584,74.2035,74.1044,74.1224,100346.0
2020-08-26 11:20:00,82.23,82.44,82.21,82.33,119014.0,74.1314,74.3207,74.1134,74.2215,119014.0
2020-08-26 11:30:00,82.34,82.38,82.28,82.34,88300.0,74.2306,74.2666,74.1765,74.2306,88300.0
2020-08-26 11:40:00,82.34,82.64,82.33,82.61,116786.0,74.2306,74.501,74.2215,74.474,116786.0
2020-08-26 11:50:00,82.61,82.63,82.49,82.52,164838.0,74.474,74.492,74.3658,74.3928,164838.0
2020-08-26 12:00:00,82.52,82.64,82.45,82.61,102481.0,74.3928,74.501,74.3297,74.474,102481.0
2020-08-26 12:10:00,82.6,82.64,82.48,82.51,99213.0,74.465,74.501,74.3568,74.3838,99213.0
2020-08-26 12:20:00,82.51,82.59,82.49,82.54,83158.0,74.3838,74.4559,74.3658,74.4109,83158.0
2020-08-26 12:30:00,82.54,82.57,82.44,82.47,104821.0,74.4109,74.4379,74.3207,74.3478,104821.0
2020-08-26 12:40:00,82.46,82.65,82.45,82.63,145338.0,74.3387,74.51,74.3297,74.492,145338.0
2020-08-26 12:50:00,82.63,82.64,82.55,82.55,85519.0,74.492,74.501,74.4199,74.4199,85519.0
2020-08-26 13:00:00,82.55,82.65,82.51,82.57,138116.0,74.4199,74.51,74.3838,74.4379,138116.0
2020-08-26 13:10:00,82.56,82.59,82.5,82.55,85472.0,74.4289,74.4559,74.3748,74.4199,85472.0
2020-08-26 13:20:00,82.55,82.56,82.46,82.53,70517.0,74.4199,74.4289,74.3387,74.4019,70517.0
2020-08-26 13:30:00,82.52,82.65,82.52,82.58,75062.0,74.3928,74.51,74.3928,74.4469,75062.0
2020-08-26 13:40:00,82.57,82.59,82.46,82.59,107266.0,74.4379,74.4559,74.3387,74.4559,107266.0
2020-08-26 13:50:00,82.59,82.65,82.56,82.62,123702.0,74.4559,74.51,74.4289,74.483,123702.0
2020-08-26 14:00:00,82.61,82.72,82.56,82.66,166403.0,74.474,74.5731,74.4289,74.519,166403.0
2020-08-26 14:10:00,82.66,82.69,82.62,82.62,101478.0,74.519,74.5461,74.483,74.483,101478.0
2020-08-26 14:20:00,82.63,82.67,82.54,82.59,69792.0,74.492,74.5281,74.4109,74.4559,69792.0
2020-08-26 14:30:00,82.59,82.61,82.53,82.56,94080.0,74.4559,74.474,74.4019,74.4289,94080.0
2020-08-26 14:40:00,82.56,82.6,82.4,82.44,115000.0,74.4289,74.465,74.2847,74.3207,115000.0
2020-08-26 14:50:00,82.43,82.53,82.41,82.42,93985.0,74.3117,74.4019,74.2937,74.3027,93985.0
2020-08-26 15:00:00,82.42,82.53,82.36,82.51,91051.0,74.3027,74.4019,74.2486,74.3838,91051.0
2020-08-26 15:10:00,82.51,82.54,82.47,82.51,99587.0,74.3838,74.4109,74.3478,74.3838,99587.0
2020-08-26 15:20:00,82.5,82.54,82.47,82.48,93906.0,74.3748,74.4109,74.3478,74.3568,93906.0
2020-08-26 15:30:00,82.48,82.49,82.35,82.37,140415.0,74.3568,74.3658,74.2396,74.2576,140415.0
2020-08-26 15:40:00,82.37,82.4,82.27,82.31,142834.0,74.2576,74.2847,74.1675,74.2035,142834.0
2020-08-26 15:50:00,82.32,82.47,82.27,82.4,371634.0,74.2125,74.3478,74.1675,74.2847,371634.0
2020-08-27 09:30:00,82.75,83.29,82.5,83.29,454429.0,74.6002,75.087,74.3748,75.087,454429.0
2020-08-27 09:40:00,83.28,83.34,83.05,83.22,283936.0,75.078,75.1321,74.8706,75.0239,283936.0
2020-08-27 09:50:00,83.23,83.34,83.13,83.24,262489.0,75.0329,75.1321,74.9428,75.0419,262489.0
2020-08-27 10:00:00,83.24,83.35,82.87,82.92,272799.0,75.0419,75.1411,74.7084,74.7534,272799.0
2020-08-27 10:10:00,82.91,83.07,82.75,83.07,173263.0,74.7444,74.8887,74.6002,74.8887,173263.0
2020-08-27 10:20:00,83.06,83.4,83.03,83.38,195221.0,74.8797,75.1862,74.8526,75.1681,195221.0
2020-08-27 10:30:00,83.39,83.43,83.14,83.19,218083.0,75.1772,75.2132,74.9518,74.9969,218083.0
2020-08-27 10:40:00,83.18,83.21,83.03,83.18,100030.0,74.9878,75.0149,74.8526,74.9878,100030.0
2020-08-27 10:50:00,83.18,83.52,83.14,83.3,185277.0,74.9878,75.2944,74.9518,75.096,185277.0
2020-08-27 11:00:00,83.29,83.44,83.25,83.37,200658.0,75.087,75.2222,75.0509,75.1591,200658.0
2020-08-27 11:10:00,83.38,83.38,83.0,83.1,175101.0,75.1681,75.1681,74.8256,74.9157,175101.0
2020-08-27 11:20:00,83.09,83.11,82.94,82.98,80401.0,74.9067,74.9247,74.7715,74.8075,80401.0
2020-08-27 11:30:00,82.99,83.15,82.88,83.15,84611.0,74.8165,74.9608,74.7174,74.9608,84611.0
2020-08-27 11:40:00,83.15,83.24,83.13,83.13,124975.0,74.9608,75.0419,74.9428,74.9428,124975.0
2020-08-27 11:50:00,83.13,83.35,83.11,83.28,101889.0,74.9428,75.1411,74.9247,75.078,101889.0
2020-08-27 12:00:00,83.28,83.31,82.98,83.06,100338.0,75.078,75.105,74.8075,74.8797,100338.0
2020-08-27 12:10:00,83.06,83.35,83.03,83.11,400345.0,74.8797,75.1411,74.8526,74.9247,400345.0
2020-08-27 12:20:00,83.11,83.26,83.08,83.15,105456.0,74.9247,75.06,74.8977,74.9608,105456.0
2020-08-27 12:30:00,83.17,83.2,82.99,83.09,141668.0,74.9788,75.0059,74.8165,74.9067,141668.0
2020-08-27 12:40:00,83.09,83.13,82.91,82.99,167115.0,74.9067,74.9428,74.7444,74.8165,167115.0
2020-08-27 12:50:00,82.99,83.02,82.78,82.82,200658.0,74.8165,74.8436,74.6272,74.6633,200658.0
2020-08-27 13:00:00,82.79,83.09,82.75,82.99,139556.0,74.6362,74.9067,74.6002,74.8165,139556.0
2020-08-27 13:10:00,82.99,83.18,82.98,83.11,109765.0,74.8165,74.9878,74.8075,74.9247,109765.0
2020-08-27 13:20:00,83.1,83.25,83.08,83.24,204157.0,74.9157,75.0509,74.8977,75.0419,204157.0
2020-08-27 13:30:00,83.23,83.31,83.18,83.24,118435.0,75.0329,75.105,74.9878,75.0419,118435.0
2020-08-27 13:40:00,83.23,83.3,83.09,83.2,87198.0,75.0329,75.096,74.9067,75.0059,87198.0
2020-08-27 13:50:00,83.2,83.25,83.08,83.25,87429.0,75.0059,75.0509,74.8977,75.0509,87429.0
2020-08-27 14:00:00,83.24,83.47,83.23,83.36,167593.0,75.0419,75.2493,75.0329,75.1501,167593.0
2020-08-27 14:10:00,83.35,83.43,83.31,83.37,86192.0,75.1411,75.2132,75.105,75.1591,86192.0
2020-08-27 14:20:00,83.38,83.47,83.32,83.45,79653.0,75.1681,75.2493,75.114,75.2312,79653.0
2020-08-27 14:30:00,83.45,83.49,83.4,83.46,81187.0,75.2312,75.2673,75.1862,75.2403,81187.0
2020-08-27 14:40:00,83.47,83.64,83.45,83.56,178789.0,75.2493,75.4025,75.2312,75.3304,178789.0
2020-08-27 14:50:00,83.56,83.61,83.39,83.42,128898.0,75.3304,75.3755,75.1772,75.2042,128898.0
2020-08-27 15:00:00,83.43,83.53,83.27,83.37,98515.0,75.2132,75.3034,75.069,75.1591,98515.0
2020-08-27 15:10:00,83.37,83.46,83.29,83.44,96477.0,75.1591,75.2403,75.087,75.2222,96477.0
2020-08-27 15:20:00,83.44,83.51,83.33,83.48,292222.0,75.2222,75.2853,75.1231,75.2583,292222.0
2020-08-27 15:30:00,83.48,83.6,83.4,83.56,316570.0,75.2583,75.3665,75.1862,75.3304,316570.0
2020-08-27 15:40:00,83.55,83.6,83.41,83.46,222436.0,75.3214,75.3665,75.1952,75.2403,222436.0
2020-08-27 15:50:00,83.46,83.56,83.34,83.45,700466.0,75.2403,75.3304,75.1321,75.2312,700466.0
2020-08-28 09:30:00,83.79,83.93,83.57,83.77,256878.0,75.5378,75.664,75.3394,75.5197,256878.0
2020-08-28 09:40:00,83.78,83.81,83.48,83.81,169039.0,75.5287,75.5558,75.2583,75.5558,169039.0
2020-08-28 09:50:00,83.8,84.11,83.75,83.8,259504.0,75.5468,75.8262,75.5017,75.5468,259504.0
2020-08-28 10:00:00,83.8,83.92,83.63,83.79,103520.0,75.5468,75.655,75.3935,75.5378,103520.0
2020-08-28 10:10:00,83.79,83.84,83.7,83.82,119608.0,75.5378,75.5828,75.4566,75.5648,119608.0
2020-08-28 10:20:00,83.81,83.81,83.63,83.7,92536.0,75.5558,75.5558,75.3935,75.4566,92536.0
2020-08-28 10:30:00,83.7,83.74,83.43,83.62,110515.0,75.4566,75.4927,75.2132,75.3845,110515.0
2020-08-28 10:40:00,83.63,83.85,83.63,83.83,64733.0,75.3935,75.5918,75.3935,75.5738,64733.0
2020-08-28 10:50:00,83.84,83.99,83.79,83.96,145587.0,75.5828,75.7181,75.5378,75.691,145587.0
2020-08-28 11:00:00,83.96,84.2,83.94,84.13,154078.0,75.691,75.9074,75.673,75.8443,154078.0
2020-08-28 11:10:00,84.14,84.39,84.14,84.31,155287.0,75.8533,76.0787,75.8533,76.0065,155287.0
2020-08-28 11:20:00,84.32,84.58,84.32,84.57,215577.0,76.0156,76.25,76.0156,76.2409,215577.0
2020-08-28 11:30:00,84.58,84.59,84.29,84.38,233137.0,76.25,76.259,75.9885,76.0697,233137.0
2020-08-28 11:40:00,84.39,84.41,84.23,84.26,107963.0,76.0787,76.0967,75.9344,75.9615,107963.0
2020-08-28 11:50:00,84.26,84.6,84.26,84.55,176051.0,75.9615,76.268,75.9615,76.2229,176051.0
2020-08-28 12:00:00,84.54,84.76,84.38,84.63,303128.0,76.2139,76.4122,76.0697,76.295,303128.0
2020-08-28 12:10:00,84.63,84.7,84.5,84.56,240766.0,76.295,76.3581,76.1778,76.2319,240766.0
2020-08-28 12:20:00,84.56,84.68,84.45,84.45,250775.0,76.2319,76.3401,76.1328,76.1328,250775.0
2020-08-28 12:30:00,84.45,84.97,84.42,84.96,924757.0,76.1328,76.6015,76.1057,76.5925,924757.0
2020-08-28 12:40:00,84.97,85.24,84.93,85.19,423709.0,76.6015,76.845,76.5655,76.7999,423709.0
2020-08-28 12:50:00,85.22,85.24,85.09,85.12,166710.0,76.8269,76.845,76.7097,76.7368,166710.0
2020-08-28 13:00:00,85.13,85.15,84.98,85.02,133196.0,76.7458,76.7638,76.6106,76.6466,133196.0
2020-08-28 13:10:00,85.02,85.07,84.95,85.04,127188.0,76.6466,76.6917,76.5835,76.6646,127188.0
2020-08-28 13:20:00,85.04,85.08,84.71,84.74,163851.0,76.6646,76.7007,76.3672,76.3942,163851.0
2020-08-28 13:30:00,84.73,84.95,84.69,84.92,108706.0,76.3852,76.5835,76.3491,76.5565,108706.0
2020-08-28 13:40:00,84.92,84.97,84.76,84.84,145562.0,76.5565,76.6015,76.4122,76.4843,145562.0
2020-08-28 13:50:00,84.84,84.99,84.81,84.98,85562.0,76.4843,76.6196,76.4573,76.6106,85562.0
2020-08-28 14:00:00,84.99,84.99,84.91,84.94,108942.0,76.6196,76.6196,76.5475,76.5745,108942.0
2020-08-28 14:10:00,84.94,84.98,84.88,84.92,63720.0,76.5745,76.6106,76.5204,76.5565,63720.0
2020-08-28 14:20:00,84.92,85.0,84.92,84.98,66053.0,76.5565,76.6286,76.5565,76.6106,66053.0
2020-08-28 14:30:00,84.99,85.09,84.91,85.08,110480.0,76.6196,76.7097,76.5475,76.7007,110480.0
2020-08-28 14:40:00,85.08,85.09,84.95,85.06,86186.0,76.7007,76.7097,76.5835,76.6827,86186.0
2020-08-28 14:50:00,85.05,85.1,85.02,85.08,109537.0,76.6737,76.7187,76.6466,76.7007,109537.0
2020-08-28 15:00:00,85.08,85.18,85.01,85.09,236495.0,76.7007,76.7909,76.6376,76.7097,236495.0
2020-08-28 15:10:00,85.09,85.22,85.07,85.21,114504.0,76.7097,76.8269,76.6917,76.8179,114504.0
2020-08-28 15:20:00,85.21,85.27,85.15,85.19,126564.0,76.8179,76.872,76.7638,76.7999,126564.0
2020-08-28 15:30:00,85.19,85.29,85.11,85.28,170655.0,76.7999,76.89,76.7278,76.881,170655.0
2020-08-28 15:40:00,85.28,85.28,85.1,85.17,222191.0,76.881,76.881,76.7187,76.7818,222191.0
2020-08-28 15:50:00,85.17,85.17,84.87,85.03,454908.0,76.7818,76.7818,76.5114,76.6556,454908.0
2020-08-31 09:30:00,84.82,85.36,84.51,85.02,584147.0,76.4663,76.9531,76.1868,76.6466,584147.0
2020-08-31 09:40:00,85.03,85.21,84.9,85.06,253941.0,76.6556,76.8179,76.5384,76.6827,253941.0
2020-08-31 09:50:00,85.06,85.07,84.53,84.55,141506.0,76.6827,76.6917,76.2049,76.2229,141506.0
2020-08-31 10:00:00,84.55,84.8,84.53,84.64,128984.0,76.2229,76.4483,76.2049,76.304,128984.0
2020-08-31 10:10:00,84.68,84.77,84.57,84.65,79358.0,76.3401,76.4212,76.2409,76.3131,79358.0
2020-08-31 10:20:00,84.66,84.69,84.3,84.3,141601.0,76.3221,76.3491,75.9975,75.9975,141601.0
2020-08-31 10:30:00,84.31,84.53,84.24,84.47,93659.0,76.0065,76.2049,75.9434,76.1508,93659.0
2020-08-31 10:40:00,84.46,84.53,84.29,84.36,88451.0,76.1418,76.2049,75.9885,76.0516,88451.0
2020-08-31 10:50:00,84.36,84.36,84.02,84.25,125957.0,76.0516,76.0516,75.7451,75.9525,125957.0
2020-08-31 11:00:00,84.26,84.4,84.21,84.33,92230.0,75.9615,76.0877,75.9164,76.0246,92230.0
2020-08-31 11:10:00,84.33,84.57,84.26,84.47,88693.0,76.0246,76.2409,75.9615,76.1508,88693.0
2020-08-31 11:20:00,84.49,84.49,84.26,84.34,90292.0,76.1688,76.1688,75.9615,76.0336,90292.0
2020-08-31 11:30:00,84.34,84.59,84.33,84.54,54077.0,76.0336,76.259,76.0246,76.2139,54077.0
2020-08-31 11:40:00,84.56,84.68,84.52,84.66,56456.0,76.2319,76.3401,76.1959,76.3221,56456.0
2020-08-31 11:50:00,84.67,84.77,84.63,84.68,80774.0,76.3311,76.4212,76.295,76.3401,80774.0
2020-08-31 12:00:00,84.69,84.86,84.67,84.84,68244.0,76.3491,76.5024,76.3311,76.4843,68244.0
2020-08-31 12:10:00,84.84,84.98,84.8,84.91,85451.0,76.4843,76.6106,76.4483,76.5475,85451.0
2020-08-31 12:20:00,84.92,84.93,84.72,84.78,54147.0,76.5565,76.5655,76.3762,76.4303,54147.0
2020-08-31 12:30:00,84.77,84.85,84.73,84.82,42815.0,76.4212,76.4934,76.3852,76.4663,42815.0
2020-08-31 12:40:00,84.82,84.82,84.62,84.73,57655.0,76.4663,76.4663,76.286,76.3852,57655.0
2020-08-31 12:50:00,84.73,84.74,84.68,84.73,41790.0,76.3852,76.3942,76.3401,76.3852,41790.0
2020-08-31 13:00:00,84.72,84.73,84.55,84.57,51172.0,76.3762,76.3852,76.2229,76.2409,51172.0
2020-08-31 13:10:00,84.57,84.65,84.51,84.63,51266.0,76.2409,76.3131,76.1868,76.295,51266.0
2020-08-31 13:20:00,84.63,84.65,84.51,84.56,64680.0,76.295,76.3131,76.1868,76.2319,64680.0
2020-08-31 13:30:00,84.56,84.65,84.52,84.62,89910.0,76.2319,76.3131,76.1959,76.286,89910.0
2020-08-31 13:40:00,84.62,84.72,84.62,84.7,52558.0,76.286,76.3762,76.286,76.3581,52558.0
2020-08-31 13:50:00,84.7,84.73,84.63,84.72,49151.0,76.3581,76.3852,76.295,76.3762,49151.0
2020-08-31 14:00:00,84.74,84.75,84.64,84.68,43960.0,76.3942,76.4032,76.304,76.3401,43960.0
2020-08-31 14:10:00,84.68,84.81,84.67,84.74,65725.0,76.3401,76.4573,76.3311,76.3942,65725.0
2020-08-31 14:20:00,84.75,84.77,84.65,84.69,49243.0,76.4032,76.4212,76.3131,76.3491,49243.0
2020-08-31 14:30:00,84.7,84.74,84.64,84.69,54817.0,76.3581,76.3942,76.304,76.3491,54817.0
2020-08-31 14:40:00,84.69,84.79,84.68,84.71,52505.0,76.3491,76.4393,76.3401,76.3672,52505.0
2020-08-31 14:50:00,84.71,84.76,84.65,84.73,66657.0,76.3672,76.4122,76.3131,76.3852,66657.0
2020-08-31 15:00:00,84.75,84.76,84.61,84.64,78781.0,76.4032,76.4122,76.277,76.304,78781.0
2020-08-31 15:10:00,84.64,84.66,84.53,84.53,57958.0,76.304,76.3221,76.2049,76.2049,57958.0
2020-08-31 15:20:00,84.53,84.56,84.42,84.52,74074.0,76.2049,76.2319,76.1057,76.1959,74074.0
2020-08-31 15:30:00,84.52,84.67,84.51,84.66,89026.0,76.1959,76.3311,76.1868,76.3221,89026.0
2020-08-31 15:40:00,84.67,84.81,84.57,84.76,107830.0,76.3311,76.4573,76.2409,76.4122,107830.0
2020-08-31 15:50:00,84.76,84.83,84.46,84.46,401111.0,76.4122,76.4753,76.1418,76.1418,401111.0
2020-09-01 09:30:00,84.71,84.77,84.23,84.67,459495.0,76.3672,76.4212,75.9344,76.3311,459495.0
2020-09-01 09:40:00,84.68,84.98,84.38,84.98,201067.0,76.3401,76.6106,76.0697,76.6106,201067.0
2020-09-01 09:50:00,84.98,85.09,84.86,85.08,176791.0,76.6106,76.7097,76.5024,76.7007,176791.0
2020-09-01 10:00:00,85.09,85.35,85.09,85.15,277046.0,76.7097,76.9441,76.7097,76.7638,277046.0
2020-09-01 10:10:00,85.14,85.29,85.1,85.22,154093.0,76.7548,76.89,76.7187,76.8269,154093.0
2020-09-01 10:20:00,85.22,85.49,85.21,85.49,231696.0,76.8269,77.0703,76.8179,77.0703,231696.0
2020-09-01 10:30:00,85.48,85.49,85.2,85.32,147114.0,77.0613,77.0703,76.8089,76.9171,147114.0
2020-09-01 10:40:00,85.32,85.36,85.14,85.19,148710.0,76.9171,76.9531,76.7548,76.7999,148710.0
2020-09-01 10:50:00,85.2,85.23,84.98,85.01,137739.0,76.8089,76.8359,76.6106,76.6376,137739.0
2020-09-01 11:00:00,85.02,85.11,84.91,85.07,104363.0,76.6466,76.7278,76.5475,76.6917,104363.0
2020-09-01 11:10:00,85.08,85.11,84.92,84.93,114599.0,76.7007,76.7278,76.5565,76.5655,114599.0
2020-09-01 11:20:00,84.93,85.09,84.87,85.06,127418.0,76.5655,76.7097,76.5114,76.6827,127418.0
2020-09-01 11:30:00,85.06,85.24,84.98,85.08,143806.0,76.6827,76.845,76.6106,76.7007,143806.0
2020-09-01 11:40:00,85.09,85.25,85.07,85.21,95766.0,76.7097,76.854,76.6917,76.8179,95766.0
2020-09-01 11:50:00,85.22,85.26,85.17,85.21,115432.0,76.8269,76.863,76.7818,76.8179,115432.0
2020-09-01 12:00:00,85.2,85.31,85.16,85.22,82553.0,76.8089,76.9081,76.7728,76.8269,82553.0
2020-09-01 12:10:00,85.22,85.28,85.2,85.23,68188.0,76.8269,76.881,76.8089,76.8359,68188.0
2020-09-01 12:20:00,85.23,85.34,85.16,85.24,122297.0,76.8359,76.9351,76.7728,76.845,122297.0
2020-09-01 12:30:00,85.24,85.48,85.23,85.42,86332.0,76.845,77.0613,76.8359,77.0072,86332.0
2020-09-01 12:40:00,85.43,85.49,85.37,85.42,71926.0,77.0162,77.0703,76.9621,77.0072,71926.0
2020-09-01 12:50:00,85.43,85.65,85.42,85.58,405393.0,77.0162,77.2146,77.0072,77.1515,405393.0
2020-09-01 13:00:00,85.57,85.68,85.45,85.66,306992.0,77.1425,77.2416,77.0343,77.2236,306992.0
2020-09-01 13:10:00,85.66,85.67,85.5,85.56,111450.0,77.2236,77.2326,77.0793,77.1334,111450.0
2020-09-01 13:20:00,85.56,85.6,85.51,85.58,96143.0,77.1334,77.1695,77.0884,77.1515,96143.0
2020-09-01 13:30:00,85.58,85.75,85.53,85.72,88198.0,77.1515,77.3047,77.1064,77.2777,88198.0
2020-09-01 13:40:00,85.72,85.87,85.67,85.77,120619.0,77.2777,77.4129,77.2326,77.3228,120619.0
2020-09-01 13:50:00,85.77,85.87,85.73,85.85,111216.0,77.3228,77.4129,77.2867,77.3949,111216.0
2020-09-01 14:00:00,85.84,85.95,85.8,85.82,138867.0,77.3859,77.485,77.3498,77.3678,138867.0
2020-09-01 14:10:00,85.82,85.86,85.73,85.83,110468.0,77.3678,77.4039,77.2867,77.3768,110468.0
2020-09-01 14:20:00,85.84,85.96,85.82,85.95,135707.0,77.3859,77.494,77.3678,77.485,135707.0
2020-09-01 14:30:00,85.94,85.99,85.9,85.96,95701.0,77.476,77.5211,77.44,77.494,95701.0
2020-09-01 14:40:00,85.95,85.96,85.85,85.94,88778.0,77.485,77.494,77.3949,77.476,88778.0
2020-09-01 14:50:00,85.94,85.98,85.86,85.92,115434.0,77.476,77.5121,77.4039,77.458,115434.0
2020-09-01 15:00:00,85.93,85.95,85.84,85.85,96048.0,77.467,77.485,77.3859,77.3949,96048.0
2020-09-01 15:10:00,85.85,85.88,85.77,85.86,129024.0,77.3949,77.4219,77.3228,77.4039,129024.0
2020-09-01 15:20:00,85.85,85.89,85.75,85.77,134527.0,77.3949,77.4309,77.3047,77.3228,134527.0
2020-09-01 15:30:00,85.77,85.79,85.7,85.78,132225.0,77.3228,77.3408,77.2596,77.3318,132225.0
2020-09-01 15:40:00,85.78,85.82,85.75,85.76,218494.0,77.3318,77.3678,77.3047,77.3137,218494.0
2020-09-01 15:50:00,85.77,86.09,85.71,86.07,570514.0,77.3228,77.6112,77.2687,77.5932,570514.0
2020-09-02 09:30:00,86.67,86.92,86.29,86.61,445664.0,78.1341,78.3595,77.7915,78.08,445664.0
2020-09-02 09:40:00,86.61,86.72,86.42,86.59,209589.0,78.08,78.1792,77.9087,78.062,209589.0
2020-09-02 09:50:00,86.58,87.0,86.55,86.96,343131.0,78.053,78.4316,78.0259,78.3956,343131.0
2020-09-02 10:00:00,86.96,87.03,86.47,86.56,328942.0,78.3956,78.4587,77.9538,78.0349,328942.0
2020-09-02 10:10:00,86.55,86.72,86.46,86.68,174454.0,78.0259,78.1792,77.9448,78.1431,174454.0
2020-09-02 10:20:00,86.68,86.78,86.52,86.6,133458.0,78.1431,78.2333,77.9989,78.071,133458.0
2020-09-02 10:30:00,86.59,86.86,86.54,86.66,171518.0,78.062,78.3054,78.0169,78.1251,171518.0
2020-09-02 10:40:00,86.66,86.75,86.57,86.59,113459.0,78.1251,78.2062,78.044,78.062,113459.0
2020-09-02 10:50:00,86.6,86.71,86.53,86.66,94106.0,78.071,78.1702,78.0079,78.1251,94106.0
2020-09-02 11:00:00,86.67,86.98,86.61,86.97,106698.0,78.1341,78.4136,78.08,78.4046,106698.0
2020-09-02 11:10:00,86.95,87.28,86.91,87.23,301836.0,78.3865,78.684,78.3505,78.639,301836.0
2020-09-02 11:20:00,87.23,87.28,87.01,87.05,176117.0,78.639,78.684,78.4406,78.4767,176117.0
2020-09-02 11:30:00,87.05,87.13,86.85,86.85,150525.0,78.4767,78.5488,78.2964,78.2964,150525.0
2020-09-02 11:40:00,86.85,86.88,86.66,86.73,143762.0,78.2964,78.3234,78.1251,78.1882,143762.0
2020-09-02 11:50:00,86.72,86.89,86.63,86.79,80369.0,78.1792,78.3324,78.0981,78.2423,80369.0
2020-09-02 12:00:00,86.79,86.87,86.68,86.75,92140.0,78.2423,78.3144,78.1431,78.2062,92140.0
2020-09-02 12:10:00,86.76,86.92,86.75,86.87,228688.0,78.2153,78.3595,78.2062,78.3144,228688.0
2020-09-02 12:20:00,86.86,86.95,86.79,86.91,84799.0,78.3054,78.3865,78.2423,78.3505,84799.0
2020-09-02 12:30:00,86.92,87.48,86.91,87.47,759644.0,78.3595,78.8643,78.3505,78.8553,759644.0
2020-09-02 12:40:00,87.47,87.82,87.45,87.67,589557.0,78.8553,79.1709,78.8373,79.0356,589557.0
2020-09-02 12:50:00,87.68,87.81,87.56,87.77,218538.0,79.0446,79.1618,78.9365,79.1258,218538.0
2020-09-02 13:00:00,87.76,87.8,87.54,87.66,167763.0,79.1168,79.1528,78.9184,79.0266,167763.0
2020-09-02 13:10:00,87.66,87.9,87.62,87.85,156381.0,79.0266,79.243,78.9906,79.1979,156381.0
2020-09-02 13:20:00,87.85,87.97,87.79,87.82,223459.0,79.1979,79.3061,79.1438,79.1709,223459.0
2020-09-02 13:30:00,87.83,87.98,87.81,87.98,114769.0,79.1799,79.3151,79.1618,79.3151,114769.0
2020-09-02 13:40:00,87.98,88.05,87.88,87.97,177259.0,79.3151,79.3782,79.2249,79.3061,177259.0
2020-09-02 13:50:00,87.97,88.12,87.96,88.05,117382.0,79.3061,79.4413,79.2971,79.3782,117382.0
2020-09-02 14:00:00,88.05,88.07,87.86,87.94,155222.0,79.3782,79.3962,79.2069,79.279,155222.0
2020-09-02 14:10:00,87.93,87.94,87.81,87.91,109176.0,79.27,79.279,79.1618,79.252,109176.0
2020-09-02 14:20:00,87.92,87.92,87.83,87.87,105619.0,79.261,79.261,79.1799,79.2159,105619.0
2020-09-02 14:30:00,87.86,88.03,87.82,87.97,126902.0,79.2069,79.3602,79.1709,79.3061,126902.0
2020-09-02 14:40:00,87.97,88.28,87.96,88.2,181123.0,79.3061,79.5856,79.2971,79.5134,181123.0
2020-09-02 14:50:00,88.2,88.44,88.2,88.36,199884.0,79.5134,79.7298,79.5134,79.6577,199884.0
2020-09-02 15:00:00,88.36,88.46,88.36,88.42,136823.0,79.6577,79.7478,79.6577,79.7118,136823.0
2020-09-02 15:10:00,88.43,88.6,88.41,88.6,203087.0,79.7208,79.874,79.7027,79.874,203087.0
2020-09-02 15:20:00,88.6,88.68,88.54,88.6,198196.0,79.874,79.9462,79.8199,79.874,198196.0
2020-09-02 15:30:00,88.59,88.65,88.48,88.54,235089.0,79.865,79.9191,79.7659,79.8199,235089.0
2020-09-02 15:40:00,88.55,88.75,88.52,88.73,329810.0,79.829,80.0093,79.8019,79.9912,329810.0
2020-09-02 15:50:00,88.72,88.72,88.33,88.35,681644.0,79.9822,79.9822,79.6306,79.6487,681644.0
2020-09-03 09:30:00,88.69,88.98,88.48,88.81,523852.0,79.9552,80.2166,79.7659,80.0634,523852.0
2020-09-03 09:40:00,88.82,88.96,88.56,88.9,212579.0,80.0724,80.1986,79.838,80.1445,212579.0
2020-09-03 09:50:00,88.87,88.9,88.38,88.72,176485.0,80.1174,80.1445,79.6757,79.9822,176485.0
2020-09-03 10:00:00,88.7,88.94,88.61,88.66,212966.0,79.9642,80.1805,79.8831,79.9281,212966.0
2020-09-03 10:10:00,88.66,88.75,87.92,88.08,413682.0,79.9281,80.0093,79.261,79.4052,413682.0
2020-09-03 10:20:00,88.07,88.16,87.46,87.98,373156.0,79.3962,79.4774,78.8463,79.3151,373156.0
2020-09-03 10:30:00,87.99,88.22,87.58,87.71,263326.0,79.3241,79.5315,78.9545,79.0717,263326.0
2020-09-03 10:40:00,87.71,87.9,87.37,87.4,226331.0,79.0717,79.243,78.7652,78.7922,226331.0
2020-09-03 10:50:00,87.43,87.66,87.33,87.53,286436.0,78.8193,79.0266,78.7291,78.9094,286436.0
2020-09-03 11:00:00,87.5,87.53,86.68,86.84,325322.0,78.8824,78.9094,78.1431,78.2874,325322.0
2020-09-03 11:10:00,86.85,87.07,86.18,86.24,283017.0,78.2964,78.4947,77.6924,77.7465,283017.0
2020-09-03 11:20:00,86.22,86.73,86.18,86.59,322376.0,77.7284,78.1882,77.6924,78.062,322376.0
2020-09-03 11:30:00,86.59,86.85,86.26,86.82,202740.0,78.062,78.2964,77.7645,78.2693,202740.0
2020-09-03 11:40:00,86.8,87.02,86.75,86.86,167054.0,78.2513,78.4496,78.2062,78.3054,167054.0
2020-09-03 11:50:00,86.88,87.16,86.68,86.84,151430.0,78.3234,78.5759,78.1431,78.2874,151430.0
2020-09-03 12:00:00,86.83,87.01,86.64,86.96,154316.0,78.2784,78.4406,78.1071,78.3956,154316.0
2020-09-03 12:10:00,86.98,87.17,86.91,87.0,181747.0,78.4136,78.5849,78.3505,78.4316,181747.0
2020-09-03 12:20:00,87.0,87.0,86.62,86.73,156293.0,78.4316,78.4316,78.089,78.1882,156293.0
2020-09-03 12:30:00,86.73,86.79,86.45,86.66,135297.0,78.1882,78.2423,77.9358,78.1251,135297.0
2020-09-03 12:40:00,86.65,86.71,86.42,86.44,133455.0,78.1161,78.1702,77.9087,77.9268,133455.0
2020-09-03 12:50:00,86.44,86.68,86.37,86.55,118392.0,77.9268,78.1431,77.8637,78.0259,118392.0
2020-09-03 13:00:00,86.54,86.67,86.24,86.63,147525.0,78.0169,78.1341,77.7465,78.0981,147525.0
2020-09-03 13:10:00,86.63,86.89,86.58,86.64,122636.0,78.0981,78.3324,78.053,78.1071,122636.0
2020-09-03 13:20:00,86.65,86.84,86.5,86.81,148542.0,78.1161,78.2874,77.9809,78.2603,148542.0
2020-09-03 13:30:00,86.81,86.82,86.2,86.24,163659.0,78.2603,78.2693,77.7104,77.7465,163659.0
2020-09-03 13:40:00,86.26,86.38,86.18,86.19,129972.0,77.7645,77.8727,77.6924,77.7014,129972.0
2020-09-03 13:50:00,86.19,86.55,86.19,86.49,132371.0,77.7014,78.0259,77.7014,77.9718,132371.0
2020-09-03 14:00:00,86.48,86.6,86.38,86.5,111946.0,77.9628,78.071,77.8727,77.9809,111946.0
2020-09-03 14:10:00,86.5,86.7,86.27,86.3,138392.0,77.9809,78.1612,77.7735,77.8006,138392.0
2020-09-03 14:20:00,86.31,86.59,86.29,86.54,147475.0,77.8096,78.062,77.7915,78.0169,147475.0
2020-09-03 14:30:00,86.51,86.85,86.47,86.65,124391.0,77.9899,78.2964,77.9538,78.1161,124391.0
2020-09-03 14:40:00,86.64,86.71,86.33,86.39,135390.0,78.1071,78.1702,77.8276,77.8817,135390.0
2020-09-03 14:50:00,86.4,86.49,86.14,86.14,116339.0,77.8907,77.9718,77.6563,77.6563,116339.0
2020-09-03 15:00:00,86.13,86.24,85.95,86.09,228690.0,77.6473,77.7465,77.485,77.6112,228690.0
2020-09-03 15:10:00,86.09,86.29,85.97,86.08,170918.0,77.6112,77.7915,77.5031,77.6022,170918.0
2020-09-03 15:20:00,86.08,86.11,85.69,85.81,217540.0,77.6022,77.6293,77.2506,77.3588,217540.0
2020-09-03 15:30:00,85.79,86.23,85.72,86.06,239897.0,77.3408,77.7374,77.2777,77.5842,239897.0
2020-09-03 15:40:00,86.06,86.35,85.92,85.92,242838.0,77.5842,77.8456,77.458,77.458,242838.0
2020-09-03 15:50:00,85.92,86.64,85.75,86.49,694359.0,77.458,78.1071,77.3047,77.9718,694359.0
2020-09-04 09:30:00,87.13,87.69,86.88,87.33,397215.0,78.5488,79.0537,78.3234,78.7291,397215.0
2020-09-04 09:40:00,87.31,87.78,87.02,87.02,357637.0,78.7111,79.1348,78.4496,78.4496,357637.0
2020-09-04 09:50:00,87.03,87.19,86.46,86.71,291671.0,78.4587,78.6029,77.9448,78.1702,291671.0
2020-09-04 10:00:00,86.7,87.38,86.68,87.33,279941.0,78.1612,78.7742,78.1431,78.7291,279941.0
2020-09-04 10:10:00,87.33,87.67,86.88,86.88,574360.0,78.7291,79.0356,78.3234,78.3234,574360.0
2020-09-04 10:20:00,86.89,87.06,86.54,86.56,282780.0,78.3324,78.4857,78.0169,78.0349,282780.0
2020-09-04 10:30:00,86.57,86.84,85.91,86.13,406358.0,78.044,78.2874,77.449,77.6473,406358.0
2020-09-04 10:40:00,86.11,86.13,85.31,86.0,380761.0,77.6293,77.6473,76.9081,77.5301,380761.0
2020-09-04 10:50:00,86.01,86.32,85.68,86.1,246436.0,77.5391,77.8186,77.2416,77.6203,246436.0
2020-09-04 11:00:00,86.11,86.23,85.84,85.99,181418.0,77.6293,77.7374,77.3859,77.5211,181418.0
2020-09-04 11:10:00,85.98,86.27,85.86,86.2,190249.0,77.5121,77.7735,77.4039,77.7104,190249.0
2020-09-04 11:20:00,86.22,86.25,85.73,85.99,215477.0,77.7284,77.7555,77.2867,77.5211,215477.0
2020-09-04 11:30:00,85.98,86.29,85.97,86.08,160335.0,77.5121,77.7915,77.5031,77.6022,160335.0
2020-09-04 11:40:00,86.06,86.12,85.71,85.83,145619.0,77.5842,77.6383,77.2687,77.3768,145619.0
2020-09-04 11:50:00,85.83,86.17,85.69,86.14,166035.0,77.3768,77.6834,77.2506,77.6563,166035.0
2020-09-04 12:00:00,86.11,86.2,86.0,86.02,139172.0,77.6293,77.7104,77.5301,77.5481,139172.0
2020-09-04 12:10:00,86.04,86.19,85.93,86.04,139109.0,77.5662,77.7014,77.467,77.5662,139109.0
2020-09-04 12:20:00,86.03,86.33,86.03,86.3,113427.0,77.5571,77.8276,77.5571,77.8006,113427.0
2020-09-04 12:30:00,86.3,86.41,86.16,86.36,124511.0,77.8006,77.8997,77.6743,77.8546,124511.0
2020-09-04 12:40:00,86.37,86.52,86.26,86.41,200011.0,77.8637,77.9989,77.7645,77.8997,200011.0
2020-09-04 12:50:00,86.4,86.44,86.21,86.39,113058.0,77.8907,77.9268,77.7194,77.8817,113058.0
2020-09-04 13:00:00,86.39,86.39,86.02,86.12,80733.0,77.8817,77.8817,77.5481,77.6383,80733.0
2020-09-04 13:10:00,86.12,86.16,85.86,85.86,92303.0,77.6383,77.6743,77.4039,77.4039,92303.0
2020-09-04 13:20:00,85.86,86.14,85.86,85.99,90238.0,77.4039,77.6563,77.4039,77.5211,90238.0
2020-09-04 13:30:00,86.0,86.13,85.82,86.09,115481.0,77.5301,77.6473,77.3678,77.6112,115481.0
2020-09-04 13:40:00,86.1,86.32,86.06,86.17,91188.0,77.6203,77.8186,77.5842,77.6834,91188.0
2020-09-04 13:50:00,86.15,86.4,86.03,86.31,90305.0,77.6653,77.8907,77.5571,77.8096,90305.0
2020-09-04 14:00:00,86.29,86.43,86.19,86.21,103910.0,77.7915,77.9178,77.7014,77.7194,103910.0
2020-09-04 14:10:00,86.19,86.4,86.12,86.26,107468.0,77.7014,77.8907,77.6383,77.7645,107468.0
2020-09-04 14:20:00,86.26,86.55,86.17,86.52,119755.0,77.7645,78.0259,77.6834,77.9989,119755.0
2020-09-04 14:30:00,86.52,86.83,86.43,86.83,148763.0,77.9989,78.2784,77.9178,78.2784,148763.0
2020-09-04 14:40:00,86.82,87.15,86.77,86.88,195894.0,78.2693,78.5668,78.2243,78.3234,195894.0
2020-09-04 14:50:00,86.88,87.05,86.73,86.99,141755.0,78.3234,78.4767,78.1882,78.4226,141755.0
2020-09-04 15:00:00,87.0,87.03,86.8,86.85,120014.0,78.4316,78.4587,78.2513,78.2964,120014.0
2020-09-04 15:10:00,86.85,86.95,86.61,86.82,132563.0,78.2964,78.3865,78.08,78.2693,132563.0
2020-09-04 15:20:00,86.83,87.09,86.82,86.96,145265.0,78.2784,78.5128,78.2693,78.3956,145265.0
2020-09-04 15:30:00,86.96,87.0,86.44,86.53,312723.0,78.3956,78.4316,77.9268,78.0079,312723.0
2020-09-04 15:40:00,86.51,86.71,86.21,86.22,215530.0,77.9899,78.1702,77.7194,77.7284,215530.0
2020-09-04 15:50:00,86.22,86.41,86.11,86.26,462381.0,77.7284,77.8997,77.6293,77.7645,462381.0
2020-09-08 09:30:00,85.1,85.99,84.77,85.99,450720.0,76.7187,77.5211,76.4212,77.5211,450720.0
2020-09-08 09:40:00,85.96,86.06,85.54,85.65,318983.0,77.494,77.5842,77.1154,77.2146,318983.0
2020-09-08 09:50:00,85.66,86.25,85.62,86.15,227785.0,77.2236,77.7555,77.1875,77.6653,227785.0
2020-09-08 10:00:00,86.16,86.54,85.95,86.52,323758.0,77.6743,78.0169,77.485,77.9989,323758.0
2020-09-08 10:10:00,86.52,87.24,86.43,87.06,352977.0,77.9989,78.648,77.9178,78.4857,352977.0
2020-09-08 10:20:00,87.06,87.34,86.86,87.33,198341.0,78.4857,78.7381,78.3054,78.7291,198341.0
2020-09-08 10:30:00,87.34,87.39,87.08,87.38,165944.0,78.7381,78.7832,78.5037,78.7742,165944.0
2020-09-08 10:40:00,87.39,87.4,86.87,86.89,146834.0,78.7832,78.7922,78.3144,78.3324,146834.0
2020-09-08 10:50:00,86.88,87.28,86.82,87.08,181557.0,78.3234,78.684,78.2693,78.5037,181557.0
2020-09-08 11:00:00,87.08,87.43,86.92,87.4,132640.0,78.5037,78.8193,78.3595,78.7922,132640.0
2020-09-08 11:10:00,87.4,87.59,87.31,87.5,160906.0,78.7922,78.9635,78.7111,78.8824,160906.0
2020-09-08 11:20:00,87.52,87.54,87.1,87.16,177605.0,78.9004,78.9184,78.5218,78.5759,177605.0
2020-09-08 11:30:00,87.15,87.36,86.93,87.02,349217.0,78.5668,78.7562,78.3685,78.4496,349217.0
2020-09-08 11:40:00,87.02,87.08,86.78,86.87,236610.0,78.4496,78.5037,78.2333,78.3144,236610.0
2020-09-08 11:50:00,86.92,86.92,86.64,86.91,334687.0,78.3595,78.3595,78.1071,78.3505,334687.0
2020-09-08 12:00:00,86.91,87.14,86.85,87.06,136275.0,78.3505,78.5578,78.2964,78.4857,136275.0
2020-09-08 12:10:00,87.06,87.28,87.01,87.25,124844.0,78.4857,78.684,78.4406,78.657,124844.0
2020-09-08 12:20:00,87.26,87.35,86.96,86.97,182358.0,78.666,78.7471,78.3956,78.4046,182358.0
2020-09-08 12:30:00,86.98,87.05,86.87,86.92,152534.0,78.4136,78.4767,78.3144,78.3595,152534.0
2020-09-08 12:40:00,86.93,86.97,86.76,86.9,126540.0,78.3685,78.4046,78.2153,78.3415,126540.0
2020-09-08 12:50:00,86.91,86.96,86.78,86.83,117725.0,78.3505,78.3956,78.2333,78.2784,117725.0
2020-09-08 13:00:00,86.83,86.86,86.59,86.63,98661.0,78.2784,78.3054,78.062,78.0981,98661.0
2020-09-08 13:10:00,86.63,86.85,86.58,86.81,246523.0,78.0981,78.2964,78.053,78.2603,246523.0
2020-09-08 13:20:00,86.81,86.92,86.73,86.74,110666.0,78.2603,78.3595,78.1882,78.1972,110666.0
2020-09-08 13:30:00,86.73,87.0,86.62,86.98,96554.0,78.1882,78.4316,78.089,78.4136,96554.0
2020-09-08 13:40:00,87.0,87.1,86.95,87.07,103868.0,78.4316,78.5218,78.3865,78.4947,103868.0
2020-09-08 13:50:00,87.07,87.07,86.82,86.84,87323.0,78.4947,78.4947,78.2693,78.2874,87323.0
2020-09-08 14:00:00,86.85,86.91,86.56,86.57,131434.0,78.2964,78.3505,78.0349,78.044,131434.0
2020-09-08 14:10:00,86.59,86.67,86.43,86.48,132427.0,78.062,78.1341,77.9178,77.9628,132427.0
2020-09-08 14:20:00,86.48,86.53,86.26,86.29,165485.0,77.9628,78.0079,77.7645,77.7915,165485.0
2020-09-08 14:30:00,86.3,86.3,85.96,85.99,201528.0,77.8006,77.8006,77.494,77.5211,201528.0
2020-09-08 14:40:00,86.0,86.16,85.85,85.97,229805.0,77.5301,77.6743,77.3949,77.5031,229805.0
2020-09-08 14:50:00,85.96,86.19,85.67,86.13,203662.0,77.494,77.7014,77.2326,77.6473,203662.0
2020-09-08 15:00:00,86.12,86.12,85.79,85.88,154887.0,77.6383,77.6383,77.3408,77.4219,154887.0
2020-09-08 15:10:00,85.9,86.14,85.88,86.01,151697.0,77.44,77.6563,77.4219,77.5391,151697.0
2020-09-08 15:20:00,86.0,86.2,85.96,86.17,161277.0,77.5301,77.7104,77.494,77.6834,161277.0
2020-09-08 15:30:00,86.17,86.27,85.85,85.88,461844.0,77.6834,77.7735,77.3949,77.4219,461844.0
2020-09-08 15:40:00,85.89,85.91,85.45,85.63,356338.0,77.4309,77.449,77.0343,77.1965,356338.0
2020-09-08 15:50:00,85.61,85.61,85.31,85.39,934379.0,77.1785,77.1785,76.9081,76.9802,934379.0
2020-09-09 09:30:00,85.84,86.01,84.74,84.78,364079.0,77.3859,77.5391,76.3942,76.4303,364079.0
2020-09-09 09:40:00,84.74,84.92,84.46,84.55,261851.0,76.3942,76.5565,76.1418,76.2229,261851.0
2020-09-09 09:50:00,84.56,84.93,84.46,84.88,227427.0,76.2319,76.5655,76.1418,76.5204,227427.0
2020-09-09 10:00:00,84.89,85.21,84.81,85.01,174547.0,76.5294,76.8179,76.4573,76.6376,174547.0
2020-09-09 10:10:00,85.02,85.5,85.02,85.39,223528.0,76.6466,77.0793,76.6466,76.9802,223528.0
2020-09-09 10:20:00,85.39,86.3,85.35,86.15,444218.0,76.9802,77.8006,76.9441,77.6653,444218.0
2020-09-09 10:30:00,86.16,86.32,85.91,86.06,154282.0,77.6743,77.8186,77.449,77.5842,154282.0
2020-09-09 10:40:00,86.05,86.24,86.02,86.16,80726.0,77.5752,77.7465,77.5481,77.6743,80726.0
2020-09-09 10:50:00,86.16,86.39,86.09,86.39,147960.0,77.6743,77.8817,77.6112,77.8817,147960.0
2020-09-09 11:00:00,86.38,86.63,86.07,86.08,178962.0,77.8727,78.0981,77.5932,77.6022,178962.0
2020-09-09 11:10:00,86.07,86.16,85.96,86.05,104620.0,77.5932,77.6743,77.494,77.5752,104620.0
2020-09-09 11:20:00,86.04,86.15,86.04,86.09,76301.0,77.5662,77.6653,77.5662,77.6112,76301.0
2020-09-09 11:30:00,86.08,86.3,85.98,86.29,87108.0,77.6022,77.8006,77.5121,77.7915,87108.0
2020-09-09 11:40:00,86.3,86.39,86.18,86.38,56780.0,77.8006,77.8817,77.6924,77.8727,56780.0
2020-09-09 11:50:00,86.37,86.39,86.17,86.26,72493.0,77.8637,77.8817,77.6834,77.7645,72493.0
2020-09-09 12:00:00,86.26,86.42,86.17,86.42,66102.0,77.7645,77.9087,77.6834,77.9087,66102.0
2020-09-09 12:10:00,86.43,86.47,86.32,86.34,89851.0,77.9178,77.9538,77.8186,77.8366,89851.0
2020-09-09 12:20:00,86.34,86.46,86.29,86.44,85459.0,77.8366,77.9448,77.7915,77.9268,85459.0
2020-09-09 12:30:00,86.45,86.64,86.43,86.63,89017.0,77.9358,78.1071,77.9178,78.0981,89017.0
2020-09-09 12:40:00,86.63,86.67,86.52,86.56,74691.0,78.0981,78.1341,77.9989,78.0349,74691.0
2020-09-09 12:50:00,86.55,86.55,86.49,86.54,67312.0,78.0259,78.0259,77.9718,78.0169,67312.0
2020-09-09 13:00:00,86.55,86.77,86.55,86.7,111427.0,78.0259,78.2243,78.0259,78.1612,111427.0
2020-09-09 13:10:00,86.71,86.75,86.5,86.54,90070.0,78.1702,78.2062,77.9809,78.0169,90070.0
2020-09-09 13:20:00,86.53,86.8,86.53,86.71,118978.0,78.0079,78.2513,78.0079,78.1702,118978.0
2020-09-09 13:30:00,86.73,86.83,86.67,86.69,63544.0,78.1882,78.2784,78.1341,78.1521,63544.0
2020-09-09 13:40:00,86.7,86.71,86.49,86.58,73023.0,78.1612,78.1702,77.9718,78.053,73023.0
2020-09-09 13:50:00,86.58,86.62,86.45,86.53,65790.0,78.053,78.089,77.9358,78.0079,65790.0
2020-09-09 14:00:00,86.54,86.6,86.44,86.55,75301.0,78.0169,78.071,77.9268,78.0259,75301.0
2020-09-09 14:10:00,86.58,86.61,86.41,86.47,50460.0,78.053,78.08,77.8997,77.9538,50460.0
2020-09-09 14:20:00,86.47,86.47,86.28,86.3,57061.0,77.9538,77.9538,77.7825,77.8006,57061.0
2020-09-09 14:30:00,86.3,86.45,86.29,86.36,54023.0,77.8006,77.9358,77.7915,77.8546,54023.0
2020-09-09 14:40:00,86.35,86.48,86.3,86.31,64306.0,77.8456,77.9628,77.8006,77.8096,64306.0
2020-09-09 14:50:00,86.32,86.46,86.25,86.39,67057.0,77.8186,77.9448,77.7555,77.8817,67057.0
2020-09-09 15:00:00,86.41,86.49,86.41,86.46,55725.0,77.8997,77.9718,77.8997,77.9448,55725.0
2020-09-09 15:10:00,86.45,86.54,86.37,86.47,109679.0,77.9358,78.0169,77.8637,77.9538,109679.0
2020-09-09 15:20:00,86.49,86.57,86.4,86.45,88264.0,77.9718,78.044,77.8907,77.9358,88264.0
2020-09-09 15:30:00,86.43,86.54,86.2,86.21,123837.0,77.9178,78.0169,77.7104,77.7194,123837.0
2020-09-09 15:40:00,86.2,86.24,85.97,86.03,191225.0,77.7104,77.7465,77.5031,77.5571,191225.0
2020-09-09 15:50:00,86.03,86.2,85.84,85.85,420390.0,77.5571,77.7104,77.3859,77.3949,420390.0
2020-09-10 09:30:00,85.95,86.67,85.68,86.67,274498.0,77.485,78.1341,77.2416,78.1341,274498.0
2020-09-10 09:40:00,86.69,87.01,86.61,86.8,200991.0,78.1521,78.4406,78.08,78.2513,200991.0
2020-09-10 09:50:00,86.82,87.07,86.76,86.81,260953.0,78.2693,78.4947,78.2153,78.2603,260953.0
2020-09-10 10:00:00,86.81,87.05,86.72,86.85,158397.0,78.2603,78.4767,78.1792,78.2964,158397.0
2020-09-10 10:10:00,86.86,86.92,86.65,86.68,132008.0,78.3054,78.3595,78.1161,78.1431,132008.0
2020-09-10 10:20:00,86.69,86.71,86.23,86.23,132943.0,78.1521,78.1702,77.7374,77.7374,132943.0
2020-09-10 10:30:00,86.22,86.61,86.2,86.43,96383.0,77.7284,78.08,77.7104,77.9178,96383.0
2020-09-10 10:40:00,86.44,86.44,85.91,86.13,131805.0,77.9268,77.9268,77.449,77.6473,131805.0
2020-09-10 10:50:00,86.14,86.24,85.75,85.8,176380.0,77.6563,77.7465,77.3047,77.3498,176380.0
2020-09-10 11:00:00,85.78,86.1,85.67,85.96,101143.0,77.3318,77.6203,77.2326,77.494,101143.0
2020-09-10 11:10:00,85.95,86.14,85.82,86.1,104578.0,77.485,77.6563,77.3678,77.6203,104578.0
2020-09-10 11:20:00,86.11,86.41,86.09,86.4,83926.0,77.6293,77.8997,77.6112,77.8907,83926.0
2020-09-10 11:30:00,86.39,86.59,86.33,86.55,113042.0,77.8817,78.062,77.8276,78.0259,113042.0
2020-09-10 11:40:00,86.55,86.8,86.48,86.76,181880.0,78.0259,78.2513,77.9628,78.2153,181880.0
2020-09-10 11:50:00,86.75,86.77,86.35,86.37,85519.0,78.2062,78.2243,77.8456,77.8637,85519.0
2020-09-10 12:00:00,86.36,86.48,86.22,86.3,149558.0,77.8546,77.9628,77.7284,77.8006,149558.0
2020-09-10 12:10:00,86.3,86.43,86.08,86.18,87760.0,77.8006,77.9178,77.6022,77.6924,87760.0
2020-09-10 12:20:00,86.19,86.21,85.88,85.94,110679.0,77.7014,77.7194,77.4219,77.476,110679.0
2020-09-10 12:30:00,85.94,86.28,85.81,85.89,194503.0,77.476,77.7825,77.3588,77.4309,194503.0
2020-09-10 12:40:00,85.88,85.92,85.75,85.82,92556.0,77.4219,77.458,77.3047,77.3678,92556.0
2020-09-10 12:50:00,85.81,86.05,85.8,85.99,54492.0,77.3588,77.5752,77.3498,77.5211,54492.0
2020-09-10 13:00:00,86.01,86.15,85.94,86.14,71791.0,77.5391,77.6653,77.476,77.6563,71791.0
2020-09-10 13:10:00,86.15,86.31,86.08,86.31,67760.0,77.6653,77.8096,77.6022,77.8096,67760.0
2020-09-10 13:20:00,86.32,86.32,86.0,86.05,82083.0,77.8186,77.8186,77.5301,77.5752,82083.0
2020-09-10 13:30:00,86.05,86.25,86.04,86.07,63311.0,77.5752,77.7555,77.5662,77.5932,63311.0
2020-09-10 13:40:00,86.07,86.16,85.99,86.07,65965.0,77.5932,77.6743,77.5211,77.5932,65965.0
2020-09-10 13:50:00,86.08,86.12,85.92,85.95,74643.0,77.6022,77.6383,77.458,77.485,74643.0
2020-09-10 14:00:00,85.95,86.09,85.85,85.9,76594.0,77.485,77.6112,77.3949,77.44,76594.0
2020-09-10 14:10:00,85.91,85.95,85.59,85.65,122576.0,77.449,77.485,77.1605,77.2146,122576.0
2020-09-10 14:20:00,85.63,85.68,85.07,85.1,195202.0,77.1965,77.2416,76.6917,76.7187,195202.0
2020-09-10 14:30:00,85.11,85.51,85.09,85.48,151559.0,76.7278,77.0884,76.7097,77.0613,151559.0
2020-09-10 14:40:00,85.47,85.57,85.17,85.52,145056.0,77.0523,77.1425,76.7818,77.0974,145056.0
2020-09-10 14:50:00,85.51,85.56,85.28,85.48,111173.0,77.0884,77.1334,76.881,77.0613,111173.0
2020-09-10 15:00:00,85.48,85.48,85.12,85.15,158834.0,77.0613,77.0613,76.7368,76.7638,158834.0
2020-09-10 15:10:00,85.14,85.16,84.78,84.79,266001.0,76.7548,76.7728,76.4303,76.4393,266001.0
2020-09-10 15:20:00,84.79,84.91,84.52,84.85,235981.0,76.4393,76.5475,76.1959,76.4934,235981.0
2020-09-10 15:30:00,84.85,85.08,84.73,84.97,171078.0,76.4934,76.7007,76.3852,76.6015,171078.0
2020-09-10 15:40:00,84.98,85.24,84.78,84.87,183799.0,76.6106,76.845,76.4303,76.5114,183799.0
2020-09-10 15:50:00,84.87,85.13,84.81,84.86,517160.0,76.5114,76.7458,76.4573,76.5024,517160.0
2020-09-11 09:30:00,84.98,85.47,84.88,85.17,277837.0,76.6106,77.0523,76.5204,76.7818,277837.0
2020-09-11 09:40:00,85.2,85.29,84.9,85.29,132636.0,76.8089,76.89,76.5384,76.89,132636.0
2020-09-11 09:50:00,85.29,85.48,84.84,84.88,159929.0,76.89,77.0613,76.4843,76.5204,159929.0
2020-09-11 10:00:00,84.85,85.11,84.74,84.85,118120.0,76.4934,76.7278,76.3942,76.4934,118120.0
2020-09-11 10:10:00,84.84,85.09,84.6,85.06,132384.0,76.4843,76.7097,76.268,76.6827,132384.0
2020-09-11 10:20:00,85.07,85.32,85.03,85.17,98100.0,76.6917,76.9171,76.6556,76.7818,98100.0
2020-09-11 10:30:00,85.19,85.33,85.06,85.24,109053.0,76.7999,76.9261,76.6827,76.845,109053.0
2020-09-11 10:40:00,85.25,85.81,85.19,85.81,156577.0,76.854,77.3588,76.7999,77.3588,156577.0
2020-09-11 10:50:00,85.81,85.85,85.42,85.42,180632.0,77.3588,77.3949,77.0072,77.0072,180632.0
2020-09-11 11:00:00,85.44,85.73,85.44,85.69,82818.0,77.0253,77.2867,77.0253,77.2506,82818.0
2020-09-11 11:10:00,85.64,85.66,85.39,85.5,98360.0,77.2056,77.2236,76.9802,77.0793,98360.0
2020-09-11 11:20:00,85.51,85.51,85.01,85.11,111219.0,77.0884,77.0884,76.6376,76.7278,111219.0
2020-09-11 11:30:00,85.1,85.1,84.9,85.02,81314.0,76.7187,76.7187,76.5384,76.6466,81314.0
2020-09-11 11:40:00,85.02,85.09,84.93,85.07,39807.0,76.6466,76.7097,76.5655,76.6917,39807.0
2020-09-11 11:50:00,85.05,85.13,84.93,84.94,86868.0,76.6737,76.7458,76.5655,76.5745,86868.0
2020-09-11 12:00:00,84.95,85.24,84.84,85.21,85368.0,76.5835,76.845,76.4843,76.8179,85368.0
2020-09-11 12:10:00,85.19,85.25,85.09,85.23,67885.0,76.7999,76.854,76.7097,76.8359,67885.0
2020-09-11 12:20:00,85.23,85.38,85.15,85.16,97208.0,76.8359,76.9712,76.7638,76.7728,97208.0
2020-09-11 12:30:00,85.14,85.15,84.74,84.8,77139.0,76.7548,76.7638,76.3942,76.4483,77139.0
2020-09-11 12:40:00,84.78,84.96,84.63,84.85,343460.0,76.4303,76.5925,76.295,76.4934,343460.0
2020-09-11 12:50:00,84.85,85.02,84.65,84.69,134448.0,76.4934,76.6466,76.3131,76.3491,134448.0
2020-09-11 13:00:00,84.72,84.79,84.38,84.46,91065.0,76.3762,76.4393,76.0697,76.1418,91065.0
2020-09-11 13:10:00,84.47,84.54,84.26,84.42,105699.0,76.1508,76.2139,75.9615,76.1057,105699.0
2020-09-11 13:20:00,84.43,84.49,84.31,84.34,98810.0,76.1147,76.1688,76.0065,76.0336,98810.0
2020-09-11 13:30:00,84.34,84.43,84.15,84.4,82108.0,76.0336,76.1147,75.8623,76.0877,82108.0
2020-09-11 13:40:00,84.38,84.64,84.33,84.61,82096.0,76.0697,76.304,76.0246,76.277,82096.0
2020-09-11 13:50:00,84.59,84.74,84.4,84.4,110505.0,76.259,76.3942,76.0877,76.0877,110505.0
2020-09-11 14:00:00,84.42,84.79,84.29,84.78,138444.0,76.1057,76.4393,75.9885,76.4303,138444.0
2020-09-11 14:10:00,84.78,84.85,84.6,84.62,85800.0,76.4303,76.4934,76.268,76.286,85800.0
2020-09-11 14:20:00,84.63,84.72,84.52,84.58,84799.0,76.295,76.3762,76.1959,76.25,84799.0
2020-09-11 14:30:00,84.59,85.0,84.57,84.97,96211.0,76.259,76.6286,76.2409,76.6015,96211.0
2020-09-11 14:40:00,84.94,85.11,84.81,84.93,98262.0,76.5745,76.7278,76.4573,76.5655,98262.0
2020-09-11 14:50:00,84.94,85.15,84.94,85.03,85111.0,76.5745,76.7638,76.5745,76.6556,85111.0
2020-09-11 15:00:00,85.02,85.06,84.7,84.7,80095.0,76.6466,76.6827,76.3581,76.3581,80095.0
2020-09-11 15:10:00,84.74,85.04,84.65,85.03,82722.0,76.3942,76.6646,76.3131,76.6556,82722.0
2020-09-11 15:20:00,85.02,85.36,84.98,85.31,123404.0,76.6466,76.9531,76.6106,76.9081,123404.0
2020-09-11 15:30:00,85.3,85.47,85.17,85.19,133055.0,76.899,77.0523,76.7818,76.7999,133055.0
2020-09-11 15:40:00,85.19,85.33,85.12,85.29,149895.0,76.7999,76.9261,76.7368,76.89,149895.0
2020-09-11 15:50:00,85.29,85.37,85.13,85.29,348871.0,76.89,76.9621,76.7458,76.89,348871.0
2020-09-14 09:30:00,85.78,86.33,85.64,86.16,243125.0,77.3318,77.8276,77.2056,77.6743,243125.0
2020-09-14 09:40:00,86.17,86.52,86.13,86.4,124269.0,77.6834,77.9989,77.6473,77.8907,124269.0
2020-09-14 09:50:00,86.42,86.49,86.22,86.48,103945.0,77.9087,77.9718,77.7284,77.9628,103945.0
2020-09-14 10:00:00,86.48,86.78,86.44,86.65,122522.0,77.9628,78.2333,77.9268,78.1161,122522.0
2020-09-14 10:10:00,86.65,86.76,86.52,86.7,111857.0,78.1161,78.2153,77.9989,78.1612,111857.0
2020-09-14 10:20:00,86.69,86.79,86.5,86.65,118621.0,78.1521,78.2423,77.9809,78.1161,118621.0
2020-09-14 10:30:00,86.65,86.83,86.65,86.66,93789.0,78.1161,78.2784,78.1161,78.1251,93789.0
2020-09-14 10:40:00,86.68,86.9,86.61,86.65,84066.0,78.1431,78.3415,78.08,78.1161,84066.0
2020-09-14 10:50:00,86.65,86.74,86.59,86.62,88039.0,78.1161,78.1972,78.062,78.089,88039.0
2020-09-14 11:00:00,86.62,86.83,86.6,86.75,77583.0,78.089,78.2784,78.071,78.2062,77583.0
2020-09-14 11:10:00,86.75,86.75,86.48,86.49,88445.0,78.2062,78.2062,77.9628,77.9718,88445.0
2020-09-14 11:20:00,86.5,86.61,86.41,86.56,125177.0,77.9809,78.08,77.8997,78.0349,125177.0
2020-09-14 11:30:00,86.56,86.65,86.55,86.65,50475.0,78.0349,78.1161,78.0259,78.1161,50475.0
2020-09-14 11:40:00,86.66,86.75,86.61,86.67,62760.0,78.1251,78.2062,78.08,78.1341,62760.0
2020-09-14 11:50:00,86.69,86.71,86.58,86.58,50629.0,78.1521,78.1702,78.053,78.053,50629.0
2020-09-14 12:00:00,86.57,86.58,86.47,86.56,59773.0,78.044,78.053,77.9538,78.0349,59773.0
2020-09-14 12:10:00,86.55,86.59,86.39,86.4,66736.0,78.0259,78.062,77.8817,77.8907,66736.0
2020-09-14 12:20:00,86.4,86.43,86.22,86.39,86059.0,77.8907,77.9178,77.7284,77.8817,86059.0
2020-09-14 12:30:00,86.39,86.5,86.36,86.44,73008.0,77.8817,77.9809,77.8546,77.9268,73008.0
2020-09-14 12:40:00,86.43,86.57,86.42,86.49,70082.0,77.9178,78.044,77.9087,77.9718,70082.0
2020-09-14 12:50:00,86.48,86.59,86.45,86.55,44599.0,77.9628,78.062,77.9358,78.0259,44599.0
2020-09-14 13:00:00,86.56,86.61,86.35,86.36,50987.0,78.0349,78.08,77.8456,77.8546,50987.0
2020-09-14 13:10:00,86.36,86.37,86.19,86.23,68202.0,77.8546,77.8637,77.7014,77.7374,68202.0
2020-09-14 13:20:00,86.23,86.29,86.17,86.27,51420.0,77.7374,77.7915,77.6834,77.7735,51420.0
2020-09-14 13:30:00,86.27,86.3,86.1,86.15,98262.0,77.7735,77.8006,77.6203,77.6653,98262.0
2020-09-14 13:40:00,86.15,86.32,86.11,86.27,64579.0,77.6653,77.8186,77.6293,77.7735,64579.0
2020-09-14 13:50:00,86.27,86.39,86.27,86.33,41874.0,77.7735,77.8817,77.7735,77.8276,41874.0
2020-09-14 14:00:00,86.32,86.42,86.25,86.39,63325.0,77.8186,77.9087,77.7555,77.8817,63325.0
2020-09-14 14:10:00,86.39,86.55,86.39,86.55,47686.0,77.8817,78.0259,77.8817,78.0259,47686.0
2020-09-14 14:20:00,86.55,86.68,86.51,86.55,65434.0,78.0259,78.1431,77.9899,78.0259,65434.0
2020-09-14 14:30:00,86.55,86.65,86.52,86.55,88454.0,78.0259,78.1161,77.9989,78.0259,88454.0
2020-09-14 14:40:00,86.56,86.64,86.46,86.51,89816.0,78.0349,78.1071,77.9448,77.9899,89816.0
2020-09-14 14:50:00,86.53,86.61,86.34,86.55,116386.0,78.0079,78.08,77.8366,78.0259,116386.0
2020-09-14 15:00:00,86.57,86.63,86.51,86.61,132553.0,78.044,78.0981,77.9899,78.08,132553.0
2020-09-14 15:10:00,86.61,86.63,86.43,86.61,108536.0,78.08,78.0981,77.9178,78.08,108536.0
2020-09-14 15:20:00,86.61,86.61,86.34,86.56,95330.0,78.08,78.08,77.8366,78.0349,95330.0
2020-09-14 15:30:00,86.57,86.74,86.45,86.72,121473.0,78.044,78.1972,77.9358,78.1792,121473.0
2020-09-14 15:40:00,86.73,87.06,86.72,87.05,191830.0,78.1882,78.4857,78.1792,78.4767,191830.0
2020-09-14 15:50:00,87.04,87.04,86.6,86.63,385265.0,78.4677,78.4677,78.071,78.0981,385265.0
2020-09-15 09:30:00,87.2,87.81,87.17,87.72,417403.0,78.6119,79.1618,78.5849,79.0807,417403.0
2020-09-15 09:40:00,87.71,87.92,87.52,87.76,252510.0,79.0717,79.261,78.9004,79.1168,252510.0
2020-09-15 09:50:00,87.76,87.98,87.75,87.82,153122.0,79.1168,79.3151,79.1077,79.1709,153122.0
2020-09-15 10:00:00,87.81,88.0,87.68,87.88,172616.0,79.1618,79.3331,79.0446,79.2249,172616.0
2020-09-15 10:10:00,87.86,87.98,87.72,87.8,136803.0,79.2069,79.3151,79.0807,79.1528,136803.0
2020-09-15 10:20:00,87.79,88.17,87.74,88.03,215968.0,79.1438,79.4864,79.0987,79.3602,215968.0
2020-09-15 10:30:00,88.03,88.23,87.88,87.95,236215.0,79.3602,79.5405,79.2249,79.2881,236215.0
2020-09-15 10:40:00,87.95,87.95,87.37,87.84,344553.0,79.2881,79.2881,78.7652,79.1889,344553.0
2020-09-15 10:50:00,87.82,87.95,87.72,87.81,80772.0,79.1709,79.2881,79.0807,79.1618,80772.0
2020-09-15 11:00:00,87.81,87.81,87.56,87.69,88749.0,79.1618,79.1618,78.9365,79.0537,88749.0
2020-09-15 11:10:00,87.69,88.0,87.62,87.96,94220.0,79.0537,79.3331,78.9906,79.2971,94220.0
2020-09-15 11:20:00,87.95,88.25,87.65,88.2,426985.0,79.2881,79.5585,79.0176,79.5134,426985.0
2020-09-15 11:30:00,88.16,88.2,87.8,87.85,109899.0,79.4774,79.5134,79.1528,79.1979,109899.0
2020-09-15 11:40:00,87.86,88.06,87.79,88.04,112079.0,79.2069,79.3872,79.1438,79.3692,112079.0
2020-09-15 11:50:00,88.04,88.06,87.72,87.79,82800.0,79.3692,79.3872,79.0807,79.1438,82800.0
2020-09-15 12:00:00,87.77,87.82,87.62,87.67,51263.0,79.1258,79.1709,78.9906,79.0356,51263.0
2020-09-15 12:10:00,87.68,87.71,87.62,87.7,50639.0,79.0446,79.0717,78.9906,79.0627,50639.0
2020-09-15 12:20:00,87.7,87.93,87.54,87.86,266655.0,79.0627,79.27,78.9184,79.2069,266655.0
2020-09-15 12:30:00,87.86,88.08,87.6,87.86,860627.0,79.2069,79.4052,78.9725,79.2069,860627.0
2020-09-15 12:40:00,87.87,87.92,87.66,87.81,126675.0,79.2159,79.261,79.0266,79.1618,126675.0
2020-09-15 12:50:00,87.81,88.09,87.72,88.04,175854.0,79.1618,79.4143,79.0807,79.3692,175854.0
2020-09-15 13:00:00,88.04,88.08,87.97,87.98,240958.0,79.3692,79.4052,79.3061,79.3151,240958.0
2020-09-15 13:10:00,87.97,88.17,87.93,88.08,151082.0,79.3061,79.4864,79.27,79.4052,151082.0
2020-09-15 13:20:00,88.08,88.11,87.99,88.01,67744.0,79.4052,79.4323,79.3241,79.3421,67744.0
2020-09-15 13:30:00,88.02,88.02,87.95,87.98,41262.0,79.3512,79.3512,79.2881,79.3151,41262.0
2020-09-15 13:40:00,87.98,88.01,87.86,87.91,60490.0,79.3151,79.3421,79.2069,79.252,60490.0
2020-09-15 13:50:00,87.92,87.92,87.83,87.85,58033.0,79.261,79.261,79.1799,79.1979,58033.0
2020-09-15 14:00:00,87.86,87.87,87.67,87.69,86204.0,79.2069,79.2159,79.0356,79.0537,86204.0
2020-09-15 14:10:00,87.69,87.81,87.68,87.8,78729.0,79.0537,79.1618,79.0446,79.1528,78729.0
2020-09-15 14:20:00,87.81,87.99,87.81,87.96,65538.0,79.1618,79.3241,79.1618,79.2971,65538.0
2020-09-15 14:30:00,87.96,87.99,87.89,87.97,44595.0,79.2971,79.3241,79.234,79.3061,44595.0
2020-09-15 14:40:00,87.97,88.06,87.97,87.98,74427.0,79.3061,79.3872,79.3061,79.3151,74427.0
2020-09-15 14:50:00,87.98,88.11,87.97,88.09,87078.0,79.3151,79.4323,79.3061,79.4143,87078.0
2020-09-15 15:00:00,88.09,88.11,87.89,87.92,90419.0,79.4143,79.4323,79.234,79.261,90419.0
2020-09-15 15:10:00,87.93,87.97,87.76,87.82,86699.0,79.27,79.3061,79.1168,79.1709,86699.0
2020-09-15 15:20:00,87.83,87.91,87.73,87.74,120284.0,79.1799,79.252,79.0897,79.0987,120284.0
2020-09-15 15:30:00,87.72,87.74,87.53,87.6,115065.0,79.0807,79.0987,78.9094,78.9725,115065.0
2020-09-15 15:40:00,87.59,87.79,87.54,87.76,122685.0,78.9635,79.1438,78.9184,79.1168,122685.0
2020-09-15 15:50:00,87.75,87.8,87.68,87.72,324117.0,79.1077,79.1528,79.0446,79.0807,324117.0
2020-09-16 09:30:00,88.0,88.21,87.75,88.17,228290.0,79.3331,79.5224,79.1077,79.4864,228290.0
2020-09-16 09:40:00,88.18,88.42,88.12,88.4,199918.0,79.4954,79.7118,79.4413,79.6937,199918.0
2020-09-16 09:50:00,88.38,88.93,88.37,88.81,214145.0,79.6757,80.1715,79.6667,80.0634,214145.0
2020-09-16 10:00:00,88.81,88.86,88.6,88.81,103340.0,80.0634,80.1084,79.874,80.0634,103340.0
2020-09-16 10:10:00,88.82,88.95,88.64,88.65,120375.0,80.0724,80.1896,79.9101,79.9191,120375.0
2020-09-16 10:20:00,88.66,88.84,88.65,88.74,116731.0,79.9281,80.0904,79.9191,80.0002,116731.0
2020-09-16 10:30:00,88.74,88.74,88.45,88.53,104727.0,80.0002,80.0002,79.7388,79.8109,104727.0
2020-09-16 10:40:00,88.53,88.63,88.29,88.39,105336.0,79.8109,79.9011,79.5946,79.6847,105336.0
2020-09-16 10:50:00,88.4,88.56,88.39,88.53,104006.0,79.6937,79.838,79.6847,79.8109,104006.0
2020-09-16 11:00:00,88.52,88.83,88.52,88.75,112440.0,79.8019,80.0814,79.8019,80.0093,112440.0
2020-09-16 11:10:00,88.77,89.03,88.65,89.03,129314.0,80.0273,80.2617,79.9191,80.2617,129314.0
2020-09-16 11:20:00,89.04,89.17,89.0,89.11,92959.0,80.2707,80.3879,80.2346,80.3338,92959.0
2020-09-16 11:30:00,89.12,89.13,88.96,89.08,88916.0,80.3428,80.3518,80.1986,80.3068,88916.0
2020-09-16 11:40:00,89.09,89.38,89.06,89.38,110082.0,80.3158,80.5772,80.2887,80.5772,110082.0
2020-09-16 11:50:00,89.37,89.38,89.16,89.16,108371.0,80.5682,80.5772,80.3789,80.3789,108371.0
2020-09-16 12:00:00,89.15,89.25,89.11,89.16,103199.0,80.3699,80.46,80.3338,80.3789,103199.0
2020-09-16 12:10:00,89.18,89.28,89.11,89.13,97694.0,80.3969,80.4871,80.3338,80.3518,97694.0
2020-09-16 12:20:00,89.12,89.21,89.06,89.16,50702.0,80.3428,80.424,80.2887,80.3789,50702.0
2020-09-16 12:30:00,89.16,89.17,89.01,89.17,57355.0,80.3789,80.3879,80.2437,80.3879,57355.0
2020-09-16 12:40:00,89.15,89.27,89.11,89.11,48537.0,80.3699,80.478,80.3338,80.3338,48537.0
2020-09-16 12:50:00,89.1,89.19,89.05,89.17,50042.0,80.3248,80.4059,80.2797,80.3879,50042.0
2020-09-16 13:00:00,89.16,89.27,89.12,89.22,54904.0,80.3789,80.478,80.3428,80.433,54904.0
2020-09-16 13:10:00,89.23,89.29,89.13,89.27,69664.0,80.442,80.4961,80.3518,80.478,69664.0
2020-09-16 13:20:00,89.28,89.28,89.13,89.17,77282.0,80.4871,80.4871,80.3518,80.3879,77282.0
2020-09-16 13:30:00,89.17,89.18,88.98,89.01,57103.0,80.3879,80.3969,80.2166,80.2437,57103.0
2020-09-16 13:40:00,88.98,89.09,88.87,89.08,67537.0,80.2166,80.3158,80.1174,80.3068,67537.0
2020-09-16 13:50:00,89.07,89.22,89.07,89.21,61054.0,80.2977,80.433,80.2977,80.424,61054.0
2020-09-16 14:00:00,89.22,89.37,89.04,89.09,101601.0,80.433,80.5682,80.2707,80.3158,101601.0
2020-09-16 14:10:00,89.1,89.42,89.03,89.34,111364.0,80.3248,80.6133,80.2617,80.5412,111364.0
2020-09-16 14:20:00,89.35,89.43,89.26,89.28,90400.0,80.5502,80.6223,80.469,80.4871,90400.0
2020-09-16 14:30:00,89.28,89.39,89.19,89.38,131447.0,80.4871,80.5862,80.4059,80.5772,131447.0
2020-09-16 14:40:00,89.39,89.42,89.09,89.18,131061.0,80.5862,80.6133,80.3158,80.3969,131061.0
2020-09-16 14:50:00,89.18,89.18,88.83,88.96,166069.0,80.3969,80.3969,80.0814,80.1986,166069.0
2020-09-16 15:00:00,88.98,89.07,88.72,88.73,130413.0,80.2166,80.2977,79.9822,79.9912,130413.0
2020-09-16 15:10:00,88.73,88.78,88.39,88.73,228971.0,79.9912,80.0363,79.6847,79.9912,228971.0
2020-09-16 15:20:00,88.72,88.73,88.5,88.52,126962.0,79.9822,79.9912,79.7839,79.8019,126962.0
2020-09-16 15:30:00,88.52,88.64,88.25,88.37,239533.0,79.8019,79.9101,79.5585,79.6667,239533.0
2020-09-16 15:40:00,88.37,88.82,88.27,88.7,218053.0,79.6667,80.0724,79.5765,79.9642,218053.0
2020-09-16 15:50:00,88.7,88.77,88.32,88.38,554931.0,79.9642,80.0273,79.6216,79.6757,554931.0
2020-09-17 09:30:00,87.01,87.06,86.52,86.53,348235.0,78.4406,78.4857,77.9989,78.0079,348235.0
2020-09-17 09:40:00,86.52,86.84,86.4,86.68,223732.0,77.9989,78.2874,77.8907,78.1431,223732.0
2020-09-17 09:50:00,86.65,86.99,86.55,86.78,146114.0,78.1161,78.4226,78.0259,78.2333,146114.0
2020-09-17 10:00:00,86.77,87.01,86.68,86.92,184092.0,78.2243,78.4406,78.1431,78.3595,184092.0
2020-09-17 10:10:00,86.91,87.23,86.88,86.99,96505.0,78.3505,78.639,78.3234,78.4226,96505.0
2020-09-17 10:20:00,86.98,87.17,86.61,86.72,121195.0,78.4136,78.5849,78.08,78.1792,121195.0
2020-09-17 10:30:00,86.68,86.85,86.6,86.67,130489.0,78.1431,78.2964,78.071,78.1341,130489.0
2020-09-17 10:40:00,86.66,87.18,86.58,87.07,221404.0,78.1251,78.5939,78.053,78.4947,221404.0
2020-09-17 10:50:00,87.11,87.29,87.05,87.1,90334.0,78.5308,78.6931,78.4767,78.5218,90334.0
2020-09-17 11:00:00,87.11,87.32,87.1,87.15,65719.0,78.5308,78.7201,78.5218,78.5668,65719.0
2020-09-17 11:10:00,87.13,87.22,86.82,86.83,121418.0,78.5488,78.6299,78.2693,78.2784,121418.0
2020-09-17 11:20:00,86.83,86.87,86.55,86.6,128839.0,78.2784,78.3144,78.0259,78.071,128839.0
2020-09-17 11:30:00,86.59,86.75,86.52,86.62,82366.0,78.062,78.2062,77.9989,78.089,82366.0
2020-09-17 11:40:00,86.63,86.68,86.18,86.21,128825.0,78.0981,78.1431,77.6924,77.7194,128825.0
2020-09-17 11:50:00,86.21,86.24,86.05,86.07,117715.0,77.7194,77.7465,77.5752,77.5932,117715.0
2020-09-17 12:00:00,86.07,86.27,85.98,85.98,126144.0,77.5932,77.7735,77.5121,77.5121,126144.0
2020-09-17 12:10:00,85.97,85.98,85.46,85.55,171542.0,77.5031,77.5121,77.0433,77.1244,171542.0
2020-09-17 12:20:00,85.57,85.67,85.35,85.51,137978.0,77.1425,77.2326,76.9441,77.0884,137978.0
2020-09-17 12:30:00,85.51,85.65,85.39,85.58,129042.0,77.0884,77.2146,76.9802,77.1515,129042.0
2020-09-17 12:40:00,85.57,85.65,85.39,85.59,134759.0,77.1425,77.2146,76.9802,77.1605,134759.0
2020-09-17 12:50:00,85.59,85.99,85.48,85.93,110792.0,77.1605,77.5211,77.0613,77.467,110792.0
2020-09-17 13:00:00,85.95,86.08,85.9,85.95,92988.0,77.485,77.6022,77.44,77.485,92988.0
2020-09-17 13:10:00,85.94,85.97,85.64,85.64,117587.0,77.476,77.5031,77.2056,77.2056,117587.0
2020-09-17 13:20:00,85.64,85.77,85.61,85.67,89449.0,77.2056,77.3228,77.1785,77.2326,89449.0
2020-09-17 13:30:00,85.69,86.0,85.66,86.0,73368.0,77.2506,77.5301,77.2236,77.5301,73368.0
2020-09-17 13:40:00,86.0,86.14,85.85,86.13,78792.0,77.5301,77.6563,77.3949,77.6473,78792.0
2020-09-17 13:50:00,86.14,86.23,85.86,85.87,89593.0,77.6563,77.7374,77.4039,77.4129,89593.0
2020-09-17 14:00:00,85.87,86.11,85.87,85.98,59260.0,77.4129,77.6293,77.4129,77.5121,59260.0
2020-09-17 14:10:00,85.99,86.2,85.96,86.07,107469.0,77.5211,77.7104,77.494,77.5932,107469.0
2020-09-17 14:20:00,86.1,86.13,85.75,85.75,83604.0,77.6203,77.6473,77.3047,77.3047,83604.0
2020-09-17 14:30:00,85.73,85.83,85.65,85.71,101102.0,77.2867,77.3768,77.2146,77.2687,101102.0
2020-09-17 14:40:00,85.73,85.99,85.67,85.95,73811.0,77.2867,77.5211,77.2326,77.485,73811.0
2020-09-17 14:50:00,85.95,86.13,85.92,85.98,100056.0,77.485,77.6473,77.458,77.5121,100056.0
2020-09-17 15:00:00,86.0,86.08,85.64,85.84,90049.0,77.5301,77.6022,77.2056,77.3859,90049.0
2020-09-17 15:10:00,85.87,86.28,85.87,86.13,111118.0,77.4129,77.7825,77.4129,77.6473,111118.0
2020-09-17 15:20:00,86.13,86.24,85.95,86.04,158754.0,77.6473,77.7465,77.485,77.5662,158754.0
2020-09-17 15:30:00,86.04,86.62,86.01,86.61,218585.0,77.5662,78.089,77.5391,78.08,218585.0
2020-09-17 15:40:00,86.62,86.76,86.47,86.62,173382.0,78.089,78.2153,77.9538,78.089,173382.0
2020-09-17 15:50:00,86.61,86.9,86.59,86.79,525804.0,78.08,78.3415,78.062,78.2423,525804.0
2020-09-18 09:30:00,86.81,87.24,86.62,87.0,1586704.0,78.2603,78.648,78.089,78.4316,1586704.0
2020-09-18 09:40:00,86.96,87.05,86.68,86.71,124602.0,78.3956,78.4767,78.1431,78.1702,124602.0
2020-09-18 09:50:00,86.72,86.9,86.48,86.78,128438.0,78.1792,78.3415,77.9628,78.2333,128438.0
2020-09-18 10:00:00,86.79,87.05,86.78,86.97,72731.0,78.2423,78.4767,78.2333,78.4046,72731.0
2020-09-18 10:10:00,86.95,86.98,86.67,86.81,52881.0,78.3865,78.4136,78.1341,78.2603,52881.0
2020-09-18 10:20:00,86.8,86.97,86.7,86.79,75961.0,78.2513,78.4046,78.1612,78.2423,75961.0
2020-09-18 10:30:00,86.8,86.83,86.4,86.45,124245.0,78.2513,78.2784,77.8907,77.9358,124245.0
2020-09-18 10:40:00,86.44,86.49,86.11,86.15,87337.0,77.9268,77.9718,77.6293,77.6653,87337.0
2020-09-18 10:50:00,86.14,86.23,85.95,86.0,120498.0,77.6563,77.7374,77.485,77.5301,120498.0
2020-09-18 11:00:00,86.01,86.15,85.89,86.07,94173.0,77.5391,77.6653,77.4309,77.5932,94173.0
2020-09-18 11:10:00,86.08,86.08,85.77,85.78,74795.0,77.6022,77.6022,77.3228,77.3318,74795.0
2020-09-18 11:20:00,85.81,85.98,85.8,85.87,61829.0,77.3588,77.5121,77.3498,77.4129,61829.0
2020-09-18 11:30:00,85.89,85.89,85.61,85.69,86064.0,77.4309,77.4309,77.1785,77.2506,86064.0
2020-09-18 11:40:00,85.69,85.96,85.59,85.92,68096.0,77.2506,77.494,77.1605,77.458,68096.0
2020-09-18 11:50:00,85.92,85.99,85.83,85.9,65286.0,77.458,77.5211,77.3768,77.44,65286.0
2020-09-18 12:00:00,85.9,86.11,85.83,86.09,74742.0,77.44,77.6293,77.3768,77.6112,74742.0
2020-09-18 12:10:00,86.09,86.18,85.76,85.84,106768.0,77.6112,77.6924,77.3137,77.3859,106768.0
2020-09-18 12:20:00,85.84,85.85,85.68,85.8,78928.0,77.3859,77.3949,77.2416,77.3498,78928.0
2020-09-18 12:30:00,85.8,85.81,85.32,85.33,147816.0,77.3498,77.3588,76.9171,76.9261,147816.0
2020-09-18 12:40:00,85.33,85.49,85.2,85.29,114783.0,76.9261,77.0703,76.8089,76.89,114783.0
2020-09-18 12:50:00,85.29,85.38,85.22,85.26,100492.0,76.89,76.9712,76.8269,76.863,100492.0
2020-09-18 13:00:00,85.26,85.44,85.12,85.17,117017.0,76.863,77.0253,76.7368,76.7818,117017.0
2020-09-18 13:10:00,85.17,85.45,85.14,85.2,103805.0,76.7818,77.0343,76.7548,76.8089,103805.0
2020-09-18 13:20:00,85.21,85.32,85.01,85.01,100293.0,76.8179,76.9171,76.6376,76.6376,100293.0
2020-09-18 13:30:00,85.01,85.09,84.74,84.92,155524.0,76.6376,76.7097,76.3942,76.5565,155524.0
2020-09-18 13:40:00,84.93,84.99,84.78,84.91,134838.0,76.5655,76.6196,76.4303,76.5475,134838.0
2020-09-18 13:50:00,84.92,85.0,84.82,84.95,71940.0,76.5565,76.6286,76.4663,76.5835,71940.0
2020-09-18 14:00:00,84.94,84.95,84.79,84.82,83676.0,76.5745,76.5835,76.4393,76.4663,83676.0
2020-09-18 14:10:00,84.81,84.87,84.6,84.63,91992.0,76.4573,76.5114,76.268,76.295,91992.0
2020-09-18 14:20:00,84.64,84.88,84.62,84.79,87238.0,76.304,76.5204,76.286,76.4393,87238.0
2020-09-18 14:30:00,84.79,84.81,84.66,84.71,93908.0,76.4393,76.4573,76.3221,76.3672,93908.0
2020-09-18 14:40:00,84.71,84.91,84.65,84.9,107485.0,76.3672,76.5475,76.3131,76.5384,107485.0
2020-09-18 14:50:00,84.9,85.11,84.87,85.09,120039.0,76.5384,76.7278,76.5114,76.7097,120039.0
2020-09-18 15:00:00,85.09,85.3,85.06,85.17,94063.0,76.7097,76.899,76.6827,76.7818,94063.0
2020-09-18 15:10:00,85.17,85.26,85.1,85.17,87065.0,76.7818,76.863,76.7187,76.7818,87065.0
2020-09-18 15:20:00,85.17,85.39,85.08,85.38,108116.0,76.7818,76.9802,76.7007,76.9712,108116.0
2020-09-18 15:30:00,85.38,85.47,85.26,85.35,161326.0,76.9712,77.0523,76.863,76.9441,161326.0
2020-09-18 15:40:00,85.36,85.41,85.28,85.3,147518.0,76.9531,76.9982,76.881,76.899,147518.0
2020-09-18 15:50:00,85.28,85.28,84.66,84.88,883017.0,76.881,76.881,76.3221,76.5204,883017.0
2020-09-21 09:30:00,82.85,83.43,82.02,82.05,459738.0,74.6903,75.2132,73.9421,73.9691,459738.0
2020-09-21 09:40:00,82.05,82.46,81.75,82.35,327566.0,73.9691,74.3387,73.6987,74.2396,327566.0
2020-09-21 09:50:00,82.34,82.51,82.11,82.36,245192.0,74.2306,74.3838,74.0232,74.2486,245192.0
2020-09-21 10:00:00,82.34,82.34,81.91,82.12,225239.0,74.2306,74.2306,73.8429,74.0322,225239.0
2020-09-21 10:10:00,82.12,82.46,82.12,82.45,161822.0,74.0322,74.3387,74.0322,74.3297,161822.0
2020-09-21 10:20:00,82.46,82.55,82.2,82.28,177667.0,74.3387,74.4199,74.1044,74.1765,177667.0
2020-09-21 10:30:00,82.26,82.27,82.03,82.17,142739.0,74.1584,74.1675,73.9511,74.0773,142739.0
2020-09-21 10:40:00,82.16,82.47,82.08,82.47,138616.0,74.0683,74.3478,73.9962,74.3478,138616.0
2020-09-21 10:50:00,82.46,82.78,82.4,82.64,102134.0,74.3387,74.6272,74.2847,74.501,102134.0
2020-09-21 11:00:00,82.61,82.93,82.6,82.88,110967.0,74.474,74.7625,74.465,74.7174,110967.0
2020-09-21 11:10:00,82.87,82.91,82.47,82.49,107229.0,74.7084,74.7444,74.3478,74.3658,107229.0
2020-09-21 11:20:00,82.5,82.53,82.26,82.45,109072.0,74.3748,74.4019,74.1584,74.3297,109072.0
2020-09-21 11:30:00,82.46,82.61,82.35,82.45,112555.0,74.3387,74.474,74.2396,74.3297,112555.0
2020-09-21 11:40:00,82.44,82.63,82.34,82.6,110294.0,74.3207,74.492,74.2306,74.465,110294.0
2020-09-21 11:50:00,82.59,82.86,82.56,82.81,81935.0,74.4559,74.6994,74.4289,74.6543,81935.0
2020-09-21 12:00:00,82.81,83.11,82.81,83.0,84465.0,74.6543,74.9247,74.6543,74.8256,84465.0
2020-09-21 12:10:00,83.0,83.03,82.8,82.89,67181.0,74.8256,74.8526,74.6453,74.7264,67181.0
2020-09-21 12:20:00,82.89,83.16,82.82,83.04,66130.0,74.7264,74.9698,74.6633,74.8616,66130.0
2020-09-21 12:30:00,83.04,83.18,82.93,83.15,131849.0,74.8616,74.9878,74.7625,74.9608,131849.0
2020-09-21 12:40:00,83.16,83.29,82.98,83.08,80580.0,74.9698,75.087,74.8075,74.8977,80580.0
2020-09-21 12:50:00,83.08,83.1,82.9,83.01,56889.0,74.8977,74.9157,74.7354,74.8346,56889.0
2020-09-21 13:00:00,83.02,83.06,82.81,83.02,73441.0,74.8436,74.8797,74.6543,74.8436,73441.0
2020-09-21 13:10:00,83.04,83.27,82.98,83.19,70140.0,74.8616,75.069,74.8075,74.9969,70140.0
2020-09-21 13:20:00,83.17,83.41,83.17,83.35,81087.0,74.9788,75.1952,74.9788,75.1411,81087.0
2020-09-21 13:30:00,83.34,83.48,83.27,83.34,75565.0,75.1321,75.2583,75.069,75.1321,75565.0
2020-09-21 13:40:00,83.35,83.38,83.11,83.2,92344.0,75.1411,75.1681,74.9247,75.0059,92344.0
2020-09-21 13:50:00,83.2,83.23,83.0,83.11,65549.0,75.0059,75.0329,74.8256,74.9247,65549.0
2020-09-21 14:00:00,83.08,83.18,82.99,83.15,95350.0,74.8977,74.9878,74.8165,74.9608,95350.0
2020-09-21 14:10:00,83.14,83.19,82.97,83.02,79714.0,74.9518,74.9969,74.7985,74.8436,79714.0
2020-09-21 14:20:00,83.04,83.24,83.02,83.15,70105.0,74.8616,75.0419,74.8436,74.9608,70105.0
2020-09-21 14:30:00,83.15,83.15,82.94,83.02,75948.0,74.9608,74.9608,74.7715,74.8436,75948.0
2020-09-21 14:40:00,83.01,83.04,82.82,82.86,100205.0,74.8346,74.8616,74.6633,74.6994,100205.0
2020-09-21 14:50:00,82.87,83.27,82.84,83.23,71572.0,74.7084,75.069,74.6813,75.0329,71572.0
2020-09-21 15:00:00,83.23,83.46,83.2,83.41,103524.0,75.0329,75.2403,75.0059,75.1952,103524.0
2020-09-21 15:10:00,83.4,83.48,83.26,83.37,101796.0,75.1862,75.2583,75.06,75.1591,101796.0
2020-09-21 15:20:00,83.37,83.54,83.29,83.36,111348.0,75.1591,75.3124,75.087,75.1501,111348.0
2020-09-21 15:30:00,83.37,83.51,83.22,83.42,120862.0,75.1591,75.2853,75.0239,75.2042,120862.0
2020-09-21 15:40:00,83.43,83.5,83.32,83.36,183863.0,75.2132,75.2763,75.114,75.1501,183863.0
2020-09-21 15:50:00,83.37,83.95,83.35,83.91,444929.0,75.1591,75.682,75.1411,75.6459,444929.0
2020-09-22 09:30:00,84.02,84.32,83.58,84.27,230282.0,75.7451,76.0156,75.3484,75.9705,230282.0
2020-09-22 09:40:00,84.27,84.39,83.7,83.73,93333.0,75.9705,76.0787,75.4566,75.4837,93333.0
2020-09-22 09:50:00,83.74,83.8,83.55,83.73,97244.0,75.4927,75.5468,75.3214,75.4837,97244.0
2020-09-22 10:00:00,83.73,83.97,83.67,83.9,81897.0,75.4837,75.7,75.4296,75.6369,81897.0
2020-09-22 10:10:00,83.91,84.03,83.71,83.75,107805.0,75.6459,75.7541,75.4656,75.5017,107805.0
2020-09-22 10:20:00,83.75,84.16,83.73,84.13,102897.0,75.5017,75.8713,75.4837,75.8443,102897.0
2020-09-22 10:30:00,84.14,84.15,83.77,83.78,51413.0,75.8533,75.8623,75.5197,75.5287,51413.0
2020-09-22 10:40:00,83.79,83.81,83.41,83.46,75415.0,75.5378,75.5558,75.1952,75.2403,75415.0
2020-09-22 10:50:00,83.45,83.65,83.3,83.3,67590.0,75.2312,75.4115,75.096,75.096,67590.0
2020-09-22 11:00:00,83.28,83.52,83.28,83.42,87830.0,75.078,75.2944,75.078,75.2042,87830.0
2020-09-22 11:10:00,83.42,83.61,83.35,83.58,41585.0,75.2042,75.3755,75.1411,75.3484,41585.0
2020-09-22 11:20:00,83.58,83.62,83.36,83.36,43058.0,75.3484,75.3845,75.1501,75.1501,43058.0
2020-09-22 11:30:00,83.37,83.44,83.23,83.32,51004.0,75.1591,75.2222,75.0329,75.114,51004.0
2020-09-22 11:40:00,83.32,83.52,83.32,83.41,77089.0,75.114,75.2944,75.114,75.1952,77089.0
2020-09-22 11:50:00,83.41,83.65,83.39,83.65,129869.0,75.1952,75.4115,75.1772,75.4115,129869.0
2020-09-22 12:00:00,83.64,83.7,83.54,83.59,55608.0,75.4025,75.4566,75.3124,75.3575,55608.0
2020-09-22 12:10:00,83.59,83.75,83.44,83.45,45869.0,75.3575,75.5017,75.2222,75.2312,45869.0
2020-09-22 12:20:00,83.44,83.49,83.3,83.44,48788.0,75.2222,75.2673,75.096,75.2222,48788.0
2020-09-22 12:30:00,83.44,83.49,83.37,83.39,43896.0,75.2222,75.2673,75.1591,75.1772,43896.0
2020-09-22 12:40:00,83.36,83.37,83.24,83.29,74564.0,75.1501,75.1591,75.0419,75.087,74564.0
2020-09-22 12:50:00,83.29,83.38,83.18,83.26,60455.0,75.087,75.1681,74.9878,75.06,60455.0
2020-09-22 13:00:00,83.27,83.33,83.17,83.22,39390.0,75.069,75.1231,74.9788,75.0239,39390.0
2020-09-22 13:10:00,83.22,83.26,83.2,83.26,73570.0,75.0239,75.06,75.0059,75.06,73570.0
2020-09-22 13:20:00,83.25,83.43,83.25,83.4,40813.0,75.0509,75.2132,75.0509,75.1862,40813.0
2020-09-22 13:30:00,83.41,83.58,83.4,83.54,44592.0,75.1952,75.3484,75.1862,75.3124,44592.0
2020-09-22 13:40:00,83.55,83.65,83.5,83.64,34374.0,75.3214,75.4115,75.2763,75.4025,34374.0
2020-09-22 13:50:00,83.63,83.74,83.57,83.65,94328.0,75.3935,75.4927,75.3394,75.4115,94328.0
2020-09-22 14:00:00,83.65,83.85,83.65,83.74,48254.0,75.4115,75.5918,75.4115,75.4927,48254.0
2020-09-22 14:10:00,83.74,83.77,83.65,83.74,74018.0,75.4927,75.5197,75.4115,75.4927,74018.0
2020-09-22 14:20:00,83.73,83.73,83.57,83.71,45935.0,75.4837,75.4837,75.3394,75.4656,45935.0
2020-09-22 14:30:00,83.72,83.81,83.68,83.73,35855.0,75.4747,75.5558,75.4386,75.4837,35855.0
2020-09-22 14:40:00,83.74,83.8,83.71,83.75,52966.0,75.4927,75.5468,75.4656,75.5017,52966.0
2020-09-22 14:50:00,83.73,83.83,83.72,83.78,55502.0,75.4837,75.5738,75.4747,75.5287,55502.0
2020-09-22 15:00:00,83.78,83.8,83.7,83.72,76259.0,75.5287,75.5468,75.4566,75.4747,76259.0
2020-09-22 15:10:00,83.72,83.74,83.57,83.68,50173.0,75.4747,75.4927,75.3394,75.4386,50173.0
2020-09-22 15:20:00,83.68,83.86,83.63,83.83,67279.0,75.4386,75.6009,75.3935,75.5738,67279.0
2020-09-22 15:30:00,83.84,83.92,83.72,83.83,98422.0,75.5828,75.655,75.4747,75.5738,98422.0
2020-09-22 15:40:00,83.83,84.07,83.82,84.04,126290.0,75.5738,75.7902,75.5648,75.7631,126290.0
2020-09-22 15:50:00,84.05,84.05,83.83,83.94,324968.0,75.7722,75.7722,75.5738,75.673,324968.0
2020-09-23 09:30:00,84.44,84.74,84.27,84.66,177886.0,76.1237,76.3942,75.9705,76.3221,177886.0
2020-09-23 09:40:00,84.67,84.86,84.57,84.67,183446.0,76.3311,76.5024,76.2409,76.3311,183446.0
2020-09-23 09:50:00,84.64,84.68,84.09,84.12,77396.0,76.304,76.3401,75.8082,75.8353,77396.0
2020-09-23 10:00:00,84.13,84.35,84.06,84.15,74421.0,75.8443,76.0426,75.7812,75.8623,74421.0
2020-09-23 10:10:00,84.19,84.2,83.96,83.98,109827.0,75.8984,75.9074,75.691,75.709,109827.0
2020-09-23 10:20:00,84.0,84.12,83.85,84.02,110791.0,75.7271,75.8353,75.5918,75.7451,110791.0
2020-09-23 10:30:00,84.11,84.18,83.96,84.07,167075.0,75.8262,75.8893,75.691,75.7902,167075.0
2020-09-23 10:40:00,84.07,84.3,84.06,84.26,50213.0,75.7902,75.9975,75.7812,75.9615,50213.0
2020-09-23 10:50:00,84.28,84.45,84.19,84.37,125003.0,75.9795,76.1328,75.8984,76.0606,125003.0
2020-09-23 11:00:00,84.37,84.47,84.25,84.42,81742.0,76.0606,76.1508,75.9525,76.1057,81742.0
2020-09-23 11:10:00,84.43,84.64,84.34,84.56,94683.0,76.1147,76.304,76.0336,76.2319,94683.0
2020-09-23 11:20:00,84.57,84.61,84.39,84.46,99839.0,76.2409,76.277,76.0787,76.1418,99839.0
2020-09-23 11:30:00,84.43,84.53,84.3,84.49,55262.0,76.1147,76.2049,75.9975,76.1688,55262.0
2020-09-23 11:40:00,84.51,84.56,84.34,84.36,47513.0,76.1868,76.2319,76.0336,76.0516,47513.0
2020-09-23 11:50:00,84.34,84.36,84.24,84.29,82689.0,76.0336,76.0516,75.9434,75.9885,82689.0
2020-09-23 12:00:00,84.25,84.51,84.25,84.47,82301.0,75.9525,76.1868,75.9525,76.1508,82301.0
2020-09-23 12:10:00,84.47,84.53,84.32,84.33,95844.0,76.1508,76.2049,76.0156,76.0246,95844.0
2020-09-23 12:20:00,84.36,84.46,84.2,84.43,82114.0,76.0516,76.1418,75.9074,76.1147,82114.0
2020-09-23 12:30:00,84.44,84.52,84.32,84.52,70130.0,76.1237,76.1959,76.0156,76.1959,70130.0
2020-09-23 12:40:00,84.49,84.54,84.43,84.52,57163.0,76.1688,76.2139,76.1147,76.1959,57163.0
2020-09-23 12:50:00,84.51,84.64,84.42,84.64,60186.0,76.1868,76.304,76.1057,76.304,60186.0
2020-09-23 13:00:00,84.64,84.76,84.58,84.74,65973.0,76.304,76.4122,76.25,76.3942,65973.0
2020-09-23 13:10:00,84.76,84.82,84.68,84.82,52248.0,76.4122,76.4663,76.3401,76.4663,52248.0
2020-09-23 13:20:00,84.81,84.9,84.63,84.64,68689.0,76.4573,76.5384,76.295,76.304,68689.0
2020-09-23 13:30:00,84.65,84.68,84.53,84.53,90929.0,76.3131,76.3401,76.2049,76.2049,90929.0
2020-09-23 13:40:00,84.54,84.55,84.32,84.39,64864.0,76.2139,76.2229,76.0156,76.0787,64864.0
2020-09-23 13:50:00,84.4,84.43,84.22,84.31,82868.0,76.0877,76.1147,75.9254,76.0065,82868.0
2020-09-23 14:00:00,84.3,84.31,84.07,84.07,67406.0,75.9975,76.0065,75.7902,75.7902,67406.0
2020-09-23 14:10:00,84.07,84.12,83.73,83.75,112127.0,75.7902,75.8353,75.4837,75.5017,112127.0
2020-09-23 14:20:00,83.76,83.95,83.7,83.73,101570.0,75.5107,75.682,75.4566,75.4837,101570.0
2020-09-23 14:30:00,83.72,83.87,83.57,83.81,75017.0,75.4747,75.6099,75.3394,75.5558,75017.0
2020-09-23 14:40:00,83.79,83.79,83.48,83.54,71374.0,75.5378,75.5378,75.2583,75.3124,71374.0
2020-09-23 14:50:00,83.54,83.62,83.31,83.34,98491.0,75.3124,75.3845,75.105,75.1321,98491.0
2020-09-23 15:00:00,83.35,83.46,83.04,83.1,99428.0,75.1411,75.2403,74.8616,74.9157,99428.0
2020-09-23 15:10:00,83.08,83.37,83.08,83.23,105426.0,74.8977,75.1591,74.8977,75.0329,105426.0
2020-09-23 15:20:00,83.23,83.3,82.97,83.22,142961.0,75.0329,75.096,74.7985,75.0239,142961.0
2020-09-23 15:30:00,83.19,83.33,83.13,83.26,164137.0,74.9969,75.1231,74.9428,75.06,164137.0
2020-09-23 15:40:00,83.26,83.39,82.93,83.01,157687.0,75.06,75.1772,74.7625,74.8346,157687.0
2020-09-23 15:50:00,83.0,83.02,82.82,83.01,425567.0,74.8256,74.8436,74.6633,74.8346,425567.0
2020-09-24 09:30:00,82.63,82.87,82.06,82.11,203798.0,74.492,74.7084,73.9781,74.0232,203798.0
2020-09-24 09:40:00,82.11,82.51,81.92,82.51,131583.0,74.0232,74.3838,73.8519,74.3838,131583.0
2020-09-24 09:50:00,82.53,82.8,82.47,82.54,147612.0,74.4019,74.6453,74.3478,74.4109,147612.0
2020-09-24 10:00:00,82.56,83.02,82.56,82.89,185952.0,74.4289,74.8436,74.4289,74.7264,185952.0
2020-09-24 10:10:00,82.91,82.97,82.61,82.8,94068.0,74.7444,74.7985,74.474,74.6453,94068.0
2020-09-24 10:20:00,82.75,82.75,82.4,82.47,61220.0,74.6002,74.6002,74.2847,74.3478,61220.0
2020-09-24 10:30:00,82.45,82.48,82.15,82.18,92580.0,74.3297,74.3568,74.0593,74.0863,92580.0
2020-09-24 10:40:00,82.19,82.61,82.16,82.57,76565.0,74.0953,74.474,74.0683,74.4379,76565.0
2020-09-24 10:50:00,82.54,82.75,82.42,82.72,89903.0,74.4109,74.6002,74.3027,74.5731,89903.0
2020-09-24 11:00:00,82.73,82.76,82.29,82.33,70971.0,74.5822,74.6092,74.1855,74.2215,70971.0
2020-09-24 11:10:00,82.34,82.74,82.32,82.58,62061.0,74.2306,74.5912,74.2125,74.4469,62061.0
2020-09-24 11:20:00,82.56,82.93,82.54,82.77,53279.0,74.4289,74.7625,74.4109,74.6182,53279.0
2020-09-24 11:30:00,82.77,82.88,82.69,82.87,48114.0,74.6182,74.7174,74.5461,74.7084,48114.0
2020-09-24 11:40:00,82.88,83.02,82.77,82.86,69369.0,74.7174,74.8436,74.6182,74.6994,69369.0
2020-09-24 11:50:00,82.9,83.37,82.88,83.35,104645.0,74.7354,75.1591,74.7174,75.1411,104645.0
2020-09-24 12:00:00,83.36,83.58,83.28,83.55,67655.0,75.1501,75.3484,75.078,75.3214,67655.0
2020-09-24 12:10:00,83.57,83.65,83.34,83.42,61645.0,75.3394,75.4115,75.1321,75.2042,61645.0
2020-09-24 12:20:00,83.43,83.63,83.38,83.4,74145.0,75.2132,75.3935,75.1681,75.1862,74145.0
2020-09-24 12:30:00,83.4,83.41,83.1,83.11,56981.0,75.1862,75.1952,74.9157,74.9247,56981.0
2020-09-24 12:40:00,83.1,83.31,83.07,83.31,43120.0,74.9157,75.105,74.8887,75.105,43120.0
2020-09-24 12:50:00,83.33,83.65,83.26,83.62,94703.0,75.1231,75.4115,75.06,75.3845,94703.0
2020-09-24 13:00:00,83.61,83.72,83.59,83.69,45685.0,75.3755,75.4747,75.3575,75.4476,45685.0
2020-09-24 13:10:00,83.68,83.93,83.67,83.7,137084.0,75.4386,75.664,75.4296,75.4566,137084.0
2020-09-24 13:20:00,83.73,83.97,83.72,83.91,45757.0,75.4837,75.7,75.4747,75.6459,45757.0
2020-09-24 13:30:00,83.91,84.07,83.88,84.02,66487.0,75.6459,75.7902,75.6189,75.7451,66487.0
2020-09-24 13:40:00,84.02,84.14,83.99,84.0,67274.0,75.7451,75.8533,75.7181,75.7271,67274.0
2020-09-24 13:50:00,84.01,84.07,83.73,83.78,67282.0,75.7361,75.7902,75.4837,75.5287,67282.0
2020-09-24 14:00:00,83.79,83.82,83.58,83.73,79871.0,75.5378,75.5648,75.3484,75.4837,79871.0
2020-09-24 14:10:00,83.72,83.79,83.41,83.41,55351.0,75.4747,75.5378,75.1952,75.1952,55351.0
2020-09-24 14:20:00,83.41,83.48,83.28,83.45,67997.0,75.1952,75.2583,75.078,75.2312,67997.0
2020-09-24 14:30:00,83.45,83.54,83.39,83.47,55445.0,75.2312,75.3124,75.1772,75.2493,55445.0
2020-09-24 14:40:00,83.48,83.61,83.27,83.29,58881.0,75.2583,75.3755,75.069,75.087,58881.0
2020-09-24 14:50:00,83.26,83.34,83.03,83.05,54773.0,75.06,75.1321,74.8526,74.8706,54773.0
2020-09-24 15:00:00,83.06,83.17,83.02,83.14,56279.0,74.8797,74.9788,74.8436,74.9518,56279.0
2020-09-24 15:10:00,83.1,83.33,83.05,83.11,59460.0,74.9157,75.1231,74.8706,74.9247,59460.0
2020-09-24 15:20:00,83.11,83.14,82.82,82.96,90623.0,74.9247,74.9518,74.6633,74.7895,90623.0
2020-09-24 15:30:00,82.95,83.15,82.83,83.15,97295.0,74.7805,74.9608,74.6723,74.9608,97295.0
2020-09-24 15:40:00,83.14,83.28,82.98,83.0,123206.0,74.9518,75.078,74.8075,74.8256,123206.0
2020-09-24 15:50:00,82.99,83.1,82.88,83.04,353616.0,74.8165,74.9157,74.7174,74.8616,353616.0
2020-09-25 09:30:00,82.53,82.97,82.42,82.65,306946.0,74.4019,74.7985,74.3027,74.51,306946.0
2020-09-25 09:40:00,82.66,82.96,82.52,82.72,266273.0,74.519,74.7895,74.3928,74.5731,266273.0
2020-09-25 09:50:00,82.72,82.85,82.41,82.55,220212.0,74.5731,74.6903,74.2937,74.4199,220212.0
2020-09-25 10:00:00,82.55,82.74,82.45,82.61,125665.0,74.4199,74.5912,74.3297,74.474,125665.0
2020-09-25 10:10:00,82.61,82.7,82.22,82.69,131491.0,74.474,74.5551,74.1224,74.5461,131491.0
2020-09-25 10:20:00,82.7,83.02,82.7,82.99,93614.0,74.5551,74.8436,74.5551,74.8165,93614.0
2020-09-25 10:30:00,83.0,83.1,82.82,83.1,85587.0,74.8256,74.9157,74.6633,74.9157,85587.0
2020-09-25 10:40:00,83.1,83.21,82.93,82.98,86723.0,74.9157,75.0149,74.7625,74.8075,86723.0
2020-09-25 10:50:00,83.02,83.12,82.83,82.89,88542.0,74.8436,74.9337,74.6723,74.7264,88542.0
2020-09-25 11:00:00,82.95,83.02,82.71,82.87,69716.0,74.7805,74.8436,74.5641,74.7084,69716.0
2020-09-25 11:10:00,82.86,83.53,82.81,83.5,83602.0,74.6994,75.3034,74.6543,75.2763,83602.0
2020-09-25 11:20:00,83.49,83.62,83.46,83.51,82867.0,75.2673,75.3845,75.2403,75.2853,82867.0
2020-09-25 11:30:00,83.54,83.66,83.46,83.48,77652.0,75.3124,75.4206,75.2403,75.2583,77652.0
2020-09-25 11:40:00,83.48,83.54,83.15,83.2,97209.0,75.2583,75.3124,74.9608,75.0059,97209.0
2020-09-25 11:50:00,83.22,83.27,83.01,83.03,69144.0,75.0239,75.069,74.8346,74.8526,69144.0
2020-09-25 12:00:00,83.04,83.17,83.01,83.16,91251.0,74.8616,74.9788,74.8346,74.9698,91251.0
2020-09-25 12:10:00,83.16,83.37,83.12,83.26,93828.0,74.9698,75.1591,74.9337,75.06,93828.0
2020-09-25 12:20:00,83.27,83.33,83.07,83.28,116294.0,75.069,75.1231,74.8887,75.078,116294.0
2020-09-25 12:30:00,83.3,83.38,83.17,83.3,48801.0,75.096,75.1681,74.9788,75.096,48801.0
2020-09-25 12:40:00,83.29,83.43,83.29,83.4,39537.0,75.087,75.2132,75.087,75.1862,39537.0
2020-09-25 12:50:00,83.39,83.6,83.39,83.56,74042.0,75.1772,75.3665,75.1772,75.3304,74042.0
2020-09-25 13:00:00,83.57,83.7,83.53,83.61,99674.0,75.3394,75.4566,75.3034,75.3755,99674.0
2020-09-25 13:10:00,83.6,83.73,83.6,83.66,41702.0,75.3665,75.4837,75.3665,75.4206,41702.0
2020-09-25 13:20:00,83.67,83.72,83.64,83.71,53673.0,75.4296,75.4747,75.4025,75.4656,53673.0
2020-09-25 13:30:00,83.72,83.78,83.64,83.66,54545.0,75.4747,75.5287,75.4025,75.4206,54545.0
2020-09-25 13:40:00,83.68,83.76,83.67,83.71,98565.0,75.4386,75.5107,75.4296,75.4656,98565.0
2020-09-25 13:50:00,83.72,83.81,83.67,83.81,71403.0,75.4747,75.5558,75.4296,75.5558,71403.0
2020-09-25 14:00:00,83.81,83.9,83.79,83.88,82573.0,75.5558,75.6369,75.5378,75.6189,82573.0
2020-09-25 14:10:00,83.88,84.04,83.83,84.04,81680.0,75.6189,75.7631,75.5738,75.7631,81680.0
2020-09-25 14:20:00,84.05,84.15,83.95,84.15,68124.0,75.7722,75.8623,75.682,75.8623,68124.0
2020-09-25 14:30:00,84.14,84.14,84.04,84.13,51997.0,75.8533,75.8533,75.7631,75.8443,51997.0
2020-09-25 14:40:00,84.14,84.19,84.05,84.13,54738.0,75.8533,75.8984,75.7722,75.8443,54738.0
2020-09-25 14:50:00,84.13,84.28,84.13,84.25,64778.0,75.8443,75.9795,75.8443,75.9525,64778.0
2020-09-25 15:00:00,84.24,84.48,84.23,84.47,79749.0,75.9434,76.1598,75.9344,76.1508,79749.0
2020-09-25 15:10:00,84.46,84.61,84.45,84.61,133668.0,76.1418,76.277,76.1328,76.277,133668.0
2020-09-25 15:20:00,84.6,84.69,84.46,84.53,137082.0,76.268,76.3491,76.1418,76.2049,137082.0
2020-09-25 15:30:00,84.53,84.55,84.28,84.29,135359.0,76.2049,76.2229,75.9795,75.9885,135359.0
2020-09-25 15:40:00,84.29,84.46,84.26,84.46,144904.0,75.9885,76.1418,75.9615,76.1418,144904.0
2020-09-25 15:50:00,84.45,84.45,84.16,84.31,312949.0,76.1328,76.1328,75.8713,76.0065,312949.0
2020-09-28 09:30:00,85.52,86.02,85.32,85.42,296908.0,77.0974,77.5481,76.9171,77.0072,296908.0
2020-09-28 09:40:00,85.42,85.59,85.13,85.32,237358.0,77.0072,77.1605,76.7458,76.9171,237358.0
2020-09-28 09:50:00,85.32,85.32,85.09,85.23,79503.0,76.9171,76.9171,76.7097,76.8359,79503.0
2020-09-28 10:00:00,85.25,85.34,85.02,85.04,93677.0,76.854,76.9351,76.6466,76.6646,93677.0
2020-09-28 10:10:00,85.04,85.46,84.99,85.44,73370.0,76.6646,77.0433,76.6196,77.0253,73370.0
2020-09-28 10:20:00,85.43,85.7,85.4,85.4,132880.0,77.0162,77.2596,76.9892,76.9892,132880.0
2020-09-28 10:30:00,85.4,85.68,85.37,85.5,90529.0,76.9892,77.2416,76.9621,77.0793,90529.0
2020-09-28 10:40:00,85.5,85.56,85.24,85.47,82660.0,77.0793,77.1334,76.845,77.0523,82660.0
2020-09-28 10:50:00,85.48,85.48,85.19,85.25,61290.0,77.0613,77.0613,76.7999,76.854,61290.0
2020-09-28 11:00:00,85.26,85.42,85.23,85.38,61042.0,76.863,77.0072,76.8359,76.9712,61042.0
2020-09-28 11:10:00,85.4,85.51,85.31,85.34,77484.0,76.9892,77.0884,76.9081,76.9351,77484.0
2020-09-28 11:20:00,85.33,85.48,85.27,85.47,98986.0,76.9261,77.0613,76.872,77.0523,98986.0
2020-09-28 11:30:00,85.47,85.84,85.47,85.83,78240.0,77.0523,77.3859,77.0523,77.3768,78240.0
2020-09-28 11:40:00,85.83,85.85,85.67,85.8,59748.0,77.3768,77.3949,77.2326,77.3498,59748.0
2020-09-28 11:50:00,85.79,85.84,85.62,85.68,56000.0,77.3408,77.3859,77.1875,77.2416,56000.0
2020-09-28 12:00:00,85.67,85.68,85.5,85.67,46364.0,77.2326,77.2416,77.0793,77.2326,46364.0
2020-09-28 12:10:00,85.67,85.7,85.41,85.54,56265.0,77.2326,77.2596,76.9982,77.1154,56265.0
2020-09-28 12:20:00,85.53,85.62,85.49,85.58,39215.0,77.1064,77.1875,77.0703,77.1515,39215.0
2020-09-28 12:30:00,85.59,85.68,85.51,85.67,37703.0,77.1605,77.2416,77.0884,77.2326,37703.0
2020-09-28 12:40:00,85.67,85.72,85.65,85.71,47784.0,77.2326,77.2777,77.2146,77.2687,47784.0
2020-09-28 12:50:00,85.7,85.82,85.7,85.81,57937.0,77.2596,77.3678,77.2596,77.3588,57937.0
2020-09-28 13:00:00,85.83,85.87,85.75,85.82,57309.0,77.3768,77.4129,77.3047,77.3678,57309.0
2020-09-28 13:10:00,85.83,85.89,85.76,85.85,55666.0,77.3768,77.4309,77.3137,77.3949,55666.0
2020-09-28 13:20:00,85.85,85.95,85.78,85.78,101382.0,77.3949,77.485,77.3318,77.3318,101382.0
2020-09-28 13:30:00,85.81,85.99,85.8,85.98,140150.0,77.3588,77.5211,77.3498,77.5121,140150.0
2020-09-28 13:40:00,85.97,86.15,85.9,85.92,116166.0,77.5031,77.6653,77.44,77.458,116166.0
2020-09-28 13:50:00,85.93,85.95,85.81,85.92,70081.0,77.467,77.485,77.3588,77.458,70081.0
2020-09-28 14:00:00,85.92,85.96,85.75,85.81,81271.0,77.458,77.494,77.3047,77.3588,81271.0
2020-09-28 14:10:00,85.81,86.11,85.81,85.94,92616.0,77.3588,77.6293,77.3588,77.476,92616.0
2020-09-28 14:20:00,85.95,85.95,85.78,85.88,116429.0,77.485,77.485,77.3318,77.4219,116429.0
2020-09-28 14:30:00,85.89,86.09,85.87,86.08,99280.0,77.4309,77.6112,77.4129,77.6022,99280.0
2020-09-28 14:40:00,86.08,86.19,85.98,86.15,65272.0,77.6022,77.7014,77.5121,77.6653,65272.0
2020-09-28 14:50:00,86.15,86.24,85.98,85.98,91875.0,77.6653,77.7465,77.5121,77.5121,91875.0
2020-09-28 15:00:00,85.97,86.08,85.91,85.99,142735.0,77.5031,77.6022,77.449,77.5211,142735.0
2020-09-28 15:10:00,86.01,86.15,85.93,85.99,115229.0,77.5391,77.6653,77.467,77.5211,115229.0
2020-09-28 15:20:00,86.0,86.08,85.92,86.06,87012.0,77.5301,77.6022,77.458,77.5842,87012.0
2020-09-28 15:30:00,86.06,86.06,85.85,85.98,116765.0,77.5842,77.5842,77.3949,77.5121,116765.0
2020-09-28 15:40:00,85.97,86.18,85.92,85.97,243386.0,77.5031,77.6924,77.458,77.5031,243386.0
2020-09-28 15:50:00,85.96,86.12,85.88,86.09,571710.0,77.494,77.6383,77.4219,77.6112,571710.0
2020-09-29 09:30:00,86.25,86.25,85.76,85.89,133320.0,77.7555,77.7555,77.3137,77.4309,133320.0
2020-09-29 09:40:00,85.89,85.92,85.41,85.75,104505.0,77.4309,77.458,76.9982,77.3047,104505.0
2020-09-29 09:50:00,85.76,85.81,85.12,85.23,87107.0,77.3137,77.3588,76.7368,76.8359,87107.0
2020-09-29 10:00:00,85.24,85.58,85.22,85.36,98768.0,76.845,77.1515,76.8269,76.9531,98768.0
2020-09-29 10:10:00,85.36,85.51,85.24,85.43,69813.0,76.9531,77.0884,76.845,77.0162,69813.0
2020-09-29 10:20:00,85.47,85.54,85.41,85.46,51222.0,77.0523,77.1154,76.9982,77.0433,51222.0
2020-09-29 10:30:00,85.48,85.53,85.25,85.31,83706.0,77.0613,77.1064,76.854,76.9081,83706.0
2020-09-29 10:40:00,85.3,85.3,84.91,85.09,153233.0,76.899,76.899,76.5475,76.7097,153233.0
2020-09-29 10:50:00,85.1,85.18,84.98,85.06,84715.0,76.7187,76.7909,76.6106,76.6827,84715.0
2020-09-29 11:00:00,85.02,85.03,84.77,84.81,125483.0,76.6466,76.6556,76.4212,76.4573,125483.0
2020-09-29 11:10:00,84.81,85.05,84.78,85.0,53386.0,76.4573,76.6737,76.4303,76.6286,53386.0
2020-09-29 11:20:00,84.98,85.15,84.9,84.91,56198.0,76.6106,76.7638,76.5384,76.5475,56198.0
2020-09-29 11:30:00,84.92,85.04,84.9,85.02,43262.0,76.5565,76.6646,76.5384,76.6466,43262.0
2020-09-29 11:40:00,85.02,85.02,84.63,84.64,92407.0,76.6466,76.6466,76.295,76.304,92407.0
2020-09-29 11:50:00,84.64,84.93,84.62,84.86,58126.0,76.304,76.5655,76.286,76.5024,58126.0
2020-09-29 12:00:00,84.87,85.0,84.75,84.99,50018.0,76.5114,76.6286,76.4032,76.6196,50018.0
2020-09-29 12:10:00,84.99,85.0,84.85,84.87,55045.0,76.6196,76.6286,76.4934,76.5114,55045.0
2020-09-29 12:20:00,84.87,84.9,84.67,84.71,100924.0,76.5114,76.5384,76.3311,76.3672,100924.0
2020-09-29 12:30:00,84.72,84.91,84.66,84.87,50385.0,76.3762,76.5475,76.3221,76.5114,50385.0
2020-09-29 12:40:00,84.88,84.98,84.82,84.98,45709.0,76.5204,76.6106,76.4663,76.6106,45709.0
2020-09-29 12:50:00,84.98,85.18,84.96,85.15,90532.0,76.6106,76.7909,76.5925,76.7638,90532.0
2020-09-29 13:00:00,85.15,85.18,84.84,84.87,60605.0,76.7638,76.7909,76.4843,76.5114,60605.0
2020-09-29 13:10:00,84.88,84.89,84.75,84.86,44729.0,76.5204,76.5294,76.4032,76.5024,44729.0
2020-09-29 13:20:00,84.84,84.98,84.81,84.97,39496.0,76.4843,76.6106,76.4573,76.6015,39496.0
2020-09-29 13:30:00,84.99,85.11,84.96,85.05,38417.0,76.6196,76.7278,76.5925,76.6737,38417.0
2020-09-29 13:40:00,85.05,85.22,85.03,85.2,39540.0,76.6737,76.8269,76.6556,76.8089,39540.0
2020-09-29 13:50:00,85.2,85.41,85.19,85.27,73976.0,76.8089,76.9982,76.7999,76.872,73976.0
2020-09-29 14:00:00,85.27,85.27,85.14,85.17,45500.0,76.872,76.872,76.7548,76.7818,45500.0
2020-09-29 14:10:00,85.18,85.33,85.11,85.33,44072.0,76.7909,76.9261,76.7278,76.9261,44072.0
2020-09-29 14:20:00,85.31,85.43,85.22,85.4,47169.0,76.9081,77.0162,76.8269,76.9892,47169.0
2020-09-29 14:30:00,85.38,85.43,85.32,85.35,44958.0,76.9712,77.0162,76.9171,76.9441,44958.0
2020-09-29 14:40:00,85.36,85.41,85.29,85.33,38469.0,76.9531,76.9982,76.89,76.9261,38469.0
2020-09-29 14:50:00,85.31,85.4,85.19,85.2,44473.0,76.9081,76.9892,76.7999,76.8089,44473.0
2020-09-29 15:00:00,85.2,85.26,85.15,85.25,40055.0,76.8089,76.863,76.7638,76.854,40055.0
2020-09-29 15:10:00,85.27,85.32,85.19,85.29,33651.0,76.872,76.9171,76.7999,76.89,33651.0
2020-09-29 15:20:00,85.29,85.31,85.05,85.11,68792.0,76.89,76.9081,76.6737,76.7278,68792.0
2020-09-29 15:30:00,85.09,85.23,85.02,85.05,72334.0,76.7097,76.8359,76.6466,76.6737,72334.0
2020-09-29 15:40:00,85.06,85.13,84.97,85.11,89475.0,76.6827,76.7458,76.6015,76.7278,89475.0
2020-09-29 15:50:00,85.1,85.12,84.8,84.8,256079.0,76.7187,76.7368,76.4483,76.4483,256079.0
2020-09-30 09:30:00,86.54,86.94,86.2,86.91,496948.0,78.0169,78.3775,77.7104,78.3505,496948.0
2020-09-30 09:40:00,86.91,86.97,86.38,86.65,242243.0,78.3505,78.4046,77.8727,78.1161,242243.0
2020-09-30 09:50:00,86.61,86.88,86.61,86.87,171210.0,78.08,78.3234,78.08,78.3144,171210.0
2020-09-30 10:00:00,86.86,87.06,86.72,86.76,220175.0,78.3054,78.4857,78.1792,78.2153,220175.0
2020-09-30 10:10:00,86.79,87.0,86.67,86.9,146770.0,78.2423,78.4316,78.1341,78.3415,146770.0
2020-09-30 10:20:00,86.88,87.14,86.82,87.03,163711.0,78.3234,78.5578,78.2693,78.4587,163711.0
2020-09-30 10:30:00,87.04,87.16,86.87,86.89,109861.0,78.4677,78.5759,78.3144,78.3324,109861.0
2020-09-30 10:40:00,86.9,87.06,86.84,86.91,112699.0,78.3415,78.4857,78.2874,78.3505,112699.0
2020-09-30 10:50:00,86.91,87.03,86.84,86.96,80147.0,78.3505,78.4587,78.2874,78.3956,80147.0
2020-09-30 11:00:00,86.96,86.98,86.58,86.66,90453.0,78.3956,78.4136,78.053,78.1251,90453.0
2020-09-30 11:10:00,86.72,86.91,86.69,86.86,82804.0,78.1792,78.3505,78.1521,78.3054,82804.0
2020-09-30 11:20:00,86.86,86.99,86.79,86.92,106161.0,78.3054,78.4226,78.2423,78.3595,106161.0
2020-09-30 11:30:00,86.92,87.1,86.81,86.82,122826.0,78.3595,78.5218,78.2603,78.2693,122826.0
2020-09-30 11:40:00,86.83,87.02,86.72,87.01,91380.0,78.2784,78.4496,78.1792,78.4406,91380.0
2020-09-30 11:50:00,87.01,87.04,86.91,86.95,84135.0,78.4406,78.4677,78.3505,78.3865,84135.0
2020-09-30 12:00:00,86.96,87.06,86.93,86.96,86375.0,78.3956,78.4857,78.3685,78.3956,86375.0
2020-09-30 12:10:00,86.95,87.05,86.89,86.9,65640.0,78.3865,78.4767,78.3324,78.3415,65640.0
2020-09-30 12:20:00,86.91,87.0,86.86,86.91,55378.0,78.3505,78.4316,78.3054,78.3505,55378.0
2020-09-30 12:30:00,86.9,86.96,86.71,86.77,62076.0,78.3415,78.3956,78.1702,78.2243,62076.0
2020-09-30 12:40:00,86.77,86.77,86.37,86.4,365739.0,78.2243,78.2243,77.8637,77.8907,365739.0
2020-09-30 12:50:00,86.4,86.47,86.3,86.42,102141.0,77.8907,77.9538,77.8006,77.9087,102141.0
2020-09-30 13:00:00,86.42,86.42,86.16,86.23,84871.0,77.9087,77.9087,77.6743,77.7374,84871.0
2020-09-30 13:10:00,86.25,86.33,86.22,86.27,63576.0,77.7555,77.8276,77.7284,77.7735,63576.0
2020-09-30 13:20:00,86.26,86.27,86.13,86.22,79465.0,77.7645,77.7735,77.6473,77.7284,79465.0
2020-09-30 13:30:00,86.22,86.37,86.19,86.31,109047.0,77.7284,77.8637,77.7014,77.8096,109047.0
2020-09-30 13:40:00,86.32,86.38,86.29,86.34,96795.0,77.8186,77.8727,77.7915,77.8366,96795.0
2020-09-30 13:50:00,86.35,86.49,86.35,86.48,86283.0,77.8456,77.9718,77.8456,77.9628,86283.0
2020-09-30 14:00:00,86.47,86.68,86.43,86.66,117907.0,77.9538,78.1431,77.9178,78.1251,117907.0
2020-09-30 14:10:00,86.65,86.67,86.41,86.43,68947.0,78.1161,78.1341,77.8997,77.9178,68947.0
2020-09-30 14:20:00,86.43,86.56,85.93,86.21,192671.0,77.9178,78.0349,77.467,77.7194,192671.0
2020-09-30 14:30:00,86.19,86.2,85.89,85.91,165819.0,77.7014,77.7104,77.4309,77.449,165819.0
2020-09-30 14:40:00,85.92,86.02,85.66,85.71,134350.0,77.458,77.5481,77.2236,77.2687,134350.0
2020-09-30 14:50:00,85.69,86.14,85.66,86.12,107941.0,77.2506,77.6563,77.2236,77.6383,107941.0
2020-09-30 15:00:00,86.11,86.23,86.02,86.16,94478.0,77.6293,77.7374,77.5481,77.6743,94478.0
2020-09-30 15:10:00,86.17,86.23,85.63,85.64,176135.0,77.6834,77.7374,77.1965,77.2056,176135.0
2020-09-30 15:20:00,85.64,85.96,85.47,85.92,122712.0,77.2056,77.494,77.0523,77.458,122712.0
2020-09-30 15:30:00,85.9,85.95,85.72,85.85,147501.0,77.44,77.485,77.2777,77.3949,147501.0
2020-09-30 15:40:00,85.85,86.18,85.78,86.15,208385.0,77.3949,77.6924,77.3318,77.6653,208385.0
2020-09-30 15:50:00,86.14,86.15,85.84,85.86,667309.0,77.6563,77.6653,77.3859,77.4039,667309.0
2020-10-01 09:30:00,87.04,87.33,86.86,87.13,600704.0,78.4677,78.7291,78.3054,78.5488,600704.0
2020-10-01 09:40:00,87.14,87.45,87.01,87.08,227870.0,78.5578,78.8373,78.4406,78.5037,227870.0
2020-10-01 09:50:00,87.07,87.15,86.89,87.04,176349.0,78.4947,78.5668,78.3324,78.4677,176349.0
2020-10-01 10:00:00,87.04,87.07,86.59,86.73,183822.0,78.4677,78.4947,78.062,78.1882,183822.0
2020-10-01 10:10:00,86.76,86.99,86.59,86.88,135501.0,78.2153,78.4226,78.062,78.3234,135501.0
2020-10-01 10:20:00,86.89,87.13,86.87,87.06,113056.0,78.3324,78.5488,78.3144,78.4857,113056.0
2020-10-01 10:30:00,87.06,87.4,87.0,87.28,115923.0,78.4857,78.7922,78.4316,78.684,115923.0
2020-10-01 10:40:00,87.28,87.33,86.95,87.07,86721.0,78.684,78.7291,78.3865,78.4947,86721.0
2020-10-01 10:50:00,87.06,87.07,86.7,86.88,105107.0,78.4857,78.4947,78.1612,78.3234,105107.0
2020-10-01 11:00:00,86.91,87.0,86.67,86.85,134767.0,78.3505,78.4316,78.1341,78.2964,134767.0
2020-10-01 11:10:00,86.83,87.06,86.71,86.94,114816.0,78.2784,78.4857,78.1702,78.3775,114816.0
2020-10-01 11:20:00,86.95,87.05,86.92,87.05,99840.0,78.3865,78.4767,78.3595,78.4767,99840.0
2020-10-01 11:30:00,87.06,87.22,87.05,87.12,71641.0,78.4857,78.6299,78.4767,78.5398,71641.0
2020-10-01 11:40:00,87.13,87.15,87.0,87.01,52868.0,78.5488,78.5668,78.4316,78.4406,52868.0
2020-10-01 11:50:00,87.0,87.23,86.89,87.13,64018.0,78.4316,78.639,78.3324,78.5488,64018.0
2020-10-01 12:00:00,87.13,87.14,86.84,86.92,63900.0,78.5488,78.5578,78.2874,78.3595,63900.0
2020-10-01 12:10:00,86.91,87.01,86.78,86.94,71974.0,78.3505,78.4406,78.2333,78.3775,71974.0
2020-10-01 12:20:00,86.95,87.22,86.95,87.21,73659.0,78.3865,78.6299,78.3865,78.6209,73659.0
2020-10-01 12:30:00,87.21,87.28,87.07,87.14,93965.0,78.6209,78.684,78.4947,78.5578,93965.0
2020-10-01 12:40:00,87.14,87.25,87.13,87.16,66544.0,78.5578,78.657,78.5488,78.5759,66544.0
2020-10-01 12:50:00,87.16,87.26,87.03,87.06,62230.0,78.5759,78.666,78.4587,78.4857,62230.0
2020-10-01 13:00:00,87.06,87.09,86.96,87.04,56063.0,78.4857,78.5128,78.3956,78.4677,56063.0
2020-10-01 13:10:00,87.03,87.03,86.74,86.82,68248.0,78.4587,78.4587,78.1972,78.2693,68248.0
2020-10-01 13:20:00,86.82,86.94,86.8,86.81,89318.0,78.2693,78.3775,78.2513,78.2603,89318.0
2020-10-01 13:30:00,86.81,86.9,86.76,86.76,79899.0,78.2603,78.3415,78.2153,78.2153,79899.0
2020-10-01 13:40:00,86.77,86.81,86.62,86.65,76372.0,78.2243,78.2603,78.089,78.1161,76372.0
2020-10-01 13:50:00,86.65,86.76,86.45,86.52,141123.0,78.1161,78.2153,77.9358,77.9989,141123.0
2020-10-01 14:00:00,86.53,86.72,86.19,86.28,159309.0,78.0079,78.1792,77.7014,77.7825,159309.0
2020-10-01 14:10:00,86.28,86.42,86.25,86.34,84262.0,77.7825,77.9087,77.7555,77.8366,84262.0
2020-10-01 14:20:00,86.35,86.52,86.31,86.51,132310.0,77.8456,77.9989,77.8096,77.9899,132310.0
2020-10-01 14:30:00,86.5,86.68,86.5,86.67,93941.0,77.9809,78.1431,77.9809,78.1341,93941.0
2020-10-01 14:40:00,86.68,86.7,86.57,86.66,82025.0,78.1431,78.1612,78.044,78.1251,82025.0
2020-10-01 14:50:00,86.67,86.76,86.6,86.6,79615.0,78.1341,78.2153,78.071,78.071,79615.0
2020-10-01 15:00:00,86.61,86.75,86.61,86.66,98806.0,78.08,78.2062,78.08,78.1251,98806.0
2020-10-01 15:10:00,86.67,86.78,86.58,86.59,138857.0,78.1341,78.2333,78.053,78.062,138857.0
2020-10-01 15:20:00,86.59,86.65,86.51,86.55,123560.0,78.062,78.1161,77.9899,78.0259,123560.0
2020-10-01 15:30:00,86.54,86.65,86.46,86.65,144163.0,78.0169,78.1161,77.9448,78.1161,144163.0
2020-10-01 15:40:00,86.66,86.67,86.41,86.51,158067.0,78.1251,78.1341,77.8997,77.9899,158067.0
2020-10-01 15:50:00,86.5,86.79,86.47,86.75,346988.0,77.9809,78.2423,77.9538,78.2062,346988.0
2020-10-02 09:30:00,85.14,85.98,85.09,85.96,250106.0,76.7548,77.5121,76.7097,77.494,250106.0
2020-10-02 09:40:00,85.92,86.27,85.74,86.2,238263.0,77.458,77.7735,77.2957,77.7104,238263.0
2020-10-02 09:50:00,86.21,86.23,85.76,86.01,106225.0,77.7194,77.7374,77.3137,77.5391,106225.0
2020-10-02 10:00:00,86.03,86.39,86.01,86.32,73480.0,77.5571,77.8817,77.5391,77.8186,73480.0
2020-10-02 10:10:00,86.33,86.4,86.12,86.16,77998.0,77.8276,77.8907,77.6383,77.6743,77998.0
2020-10-02 10:20:00,86.15,86.38,86.04,86.37,67945.0,77.6653,77.8727,77.5662,77.8637,67945.0
2020-10-02 10:30:00,86.37,86.38,86.14,86.16,70553.0,77.8637,77.8727,77.6563,77.6743,70553.0
2020-10-02 10:40:00,86.15,86.17,85.92,86.16,73310.0,77.6653,77.6834,77.458,77.6743,73310.0
2020-10-02 10:50:00,86.14,86.45,86.09,86.44,68456.0,77.6563,77.9358,77.6112,77.9268,68456.0
2020-10-02 11:00:00,86.44,86.65,86.3,86.56,137813.0,77.9268,78.1161,77.8006,78.0349,137813.0
2020-10-02 11:10:00,86.55,86.74,86.48,86.69,59193.0,78.0259,78.1972,77.9628,78.1521,59193.0
2020-10-02 11:20:00,86.67,86.74,86.54,86.58,72636.0,78.1341,78.1972,78.0169,78.053,72636.0
2020-10-02 11:30:00,86.57,86.6,86.31,86.31,85780.0,78.044,78.071,77.8096,77.8096,85780.0
2020-10-02 11:40:00,86.31,86.52,86.24,86.52,96559.0,77.8096,77.9989,77.7465,77.9989,96559.0
2020-10-02 11:50:00,86.52,86.53,85.94,85.98,96055.0,77.9989,78.0079,77.476,77.5121,96055.0
2020-10-02 12:00:00,85.97,86.19,85.77,86.15,146991.0,77.5031,77.7014,77.3228,77.6653,146991.0
2020-10-02 12:10:00,86.2,86.86,86.14,86.85,135886.0,77.7104,78.3054,77.6563,78.2964,135886.0
2020-10-02 12:20:00,86.85,86.96,86.7,86.84,84084.0,78.2964,78.3956,78.1612,78.2874,84084.0
2020-10-02 12:30:00,86.86,86.99,86.72,86.98,105041.0,78.3054,78.4226,78.1792,78.4136,105041.0
2020-10-02 12:40:00,86.96,87.04,86.92,86.95,102408.0,78.3956,78.4677,78.3595,78.3865,102408.0
2020-10-02 12:50:00,86.95,87.07,86.86,86.91,52578.0,78.3865,78.4947,78.3054,78.3505,52578.0
2020-10-02 13:00:00,86.92,87.0,86.66,86.83,70436.0,78.3595,78.4316,78.1251,78.2784,70436.0
2020-10-02 13:10:00,86.84,86.98,86.75,86.89,56739.0,78.2874,78.4136,78.2062,78.3324,56739.0
2020-10-02 13:20:00,86.89,87.09,86.86,87.01,43233.0,78.3324,78.5128,78.3054,78.4406,43233.0
2020-10-02 13:30:00,87.04,87.06,86.71,86.8,54156.0,78.4677,78.4857,78.1702,78.2513,54156.0
2020-10-02 13:40:00,86.82,86.84,86.4,86.52,120110.0,78.2693,78.2874,77.8907,77.9989,120110.0
2020-10-02 13:50:00,86.52,86.67,86.41,86.66,51475.0,77.9989,78.1341,77.8997,78.1251,51475.0
2020-10-02 14:00:00,86.65,87.11,86.65,87.1,62303.0,78.1161,78.5308,78.1161,78.5218,62303.0
2020-10-02 14:10:00,87.11,87.13,86.94,86.99,40653.0,78.5308,78.5488,78.3775,78.4226,40653.0
2020-10-02 14:20:00,87.02,87.06,86.93,86.94,40303.0,78.4496,78.4857,78.3685,78.3775,40303.0
2020-10-02 14:30:00,86.93,86.98,86.72,86.72,76910.0,78.3685,78.4136,78.1792,78.1792,76910.0
2020-10-02 14:40:00,86.71,86.88,86.65,86.73,48979.0,78.1702,78.3234,78.1161,78.1882,48979.0
2020-10-02 14:50:00,86.73,86.95,86.62,86.9,69247.0,78.1882,78.3865,78.089,78.3415,69247.0
2020-10-02 15:00:00,86.91,86.92,86.71,86.75,59032.0,78.3505,78.3595,78.1702,78.2062,59032.0
2020-10-02 15:10:00,86.77,86.92,86.54,86.74,118366.0,78.2243,78.3595,78.0169,78.1972,118366.0
2020-10-02 15:20:00,86.73,86.9,86.71,86.89,59404.0,78.1882,78.3415,78.1702,78.3324,59404.0
2020-10-02 15:30:00,86.89,87.03,86.81,86.94,82966.0,78.3324,78.4587,78.2603,78.3775,82966.0
2020-10-02 15:40:00,86.94,86.94,86.74,86.82,102895.0,78.3775,78.3775,78.1972,78.2693,102895.0
2020-10-02 15:50:00,86.83,86.87,86.56,86.57,402798.0,78.2784,78.3144,78.0349,78.044,402798.0
2020-10-05 09:30:00,87.28,87.79,87.2,87.63,368956.0,78.684,79.1438,78.6119,78.9996,368956.0
2020-10-05 09:40:00,87.64,87.9,87.53,87.77,197785.0,79.0086,79.243,78.9094,79.1258,197785.0
2020-10-05 09:50:00,87.78,87.86,87.42,87.49,153688.0,79.1348,79.2069,78.8103,78.8734,153688.0
2020-10-05 10:00:00,87.51,87.8,87.41,87.53,108325.0,78.8914,79.1528,78.8012,78.9094,108325.0
2020-10-05 10:10:00,87.54,87.84,87.43,87.84,126943.0,78.9184,79.1889,78.8193,79.1889,126943.0
2020-10-05 10:20:00,87.83,87.83,87.48,87.49,92988.0,79.1799,79.1799,78.8643,78.8734,92988.0
2020-10-05 10:30:00,87.48,87.79,87.48,87.75,88780.0,78.8643,79.1438,78.8643,79.1077,88780.0
2020-10-05 10:40:00,87.75,87.87,87.66,87.85,77879.0,79.1077,79.2159,79.0266,79.1979,77879.0
2020-10-05 10:50:00,87.87,87.88,87.76,87.83,85339.0,79.2159,79.2249,79.1168,79.1799,85339.0
2020-10-05 11:00:00,87.85,88.05,87.85,87.9,128586.0,79.1979,79.3782,79.1979,79.243,128586.0
2020-10-05 11:10:00,87.9,88.06,87.81,88.03,123408.0,79.243,79.3872,79.1618,79.3602,123408.0
2020-10-05 11:20:00,88.03,88.17,87.97,88.06,122608.0,79.3602,79.4864,79.3061,79.3872,122608.0
2020-10-05 11:30:00,88.06,88.08,87.87,87.88,93672.0,79.3872,79.4052,79.2159,79.2249,93672.0
2020-10-05 11:40:00,87.88,88.05,87.88,88.0,94495.0,79.2249,79.3782,79.2249,79.3331,94495.0
2020-10-05 11:50:00,88.0,88.1,87.95,88.03,65129.0,79.3331,79.4233,79.2881,79.3602,65129.0
2020-10-05 12:00:00,88.04,88.09,88.01,88.08,60254.0,79.3692,79.4143,79.3421,79.4052,60254.0
2020-10-05 12:10:00,88.08,88.13,87.95,87.99,74596.0,79.4052,79.4503,79.2881,79.3241,74596.0
2020-10-05 12:20:00,88.0,88.2,87.98,88.11,152822.0,79.3331,79.5134,79.3151,79.4323,152822.0
2020-10-05 12:30:00,88.12,88.56,88.11,88.56,862755.0,79.4413,79.838,79.4323,79.838,862755.0
2020-10-05 12:40:00,88.55,88.6,88.32,88.33,126270.0,79.829,79.874,79.6216,79.6306,126270.0
2020-10-05 12:50:00,88.33,88.34,88.2,88.23,101497.0,79.6306,79.6396,79.5134,79.5405,101497.0
2020-10-05 13:00:00,88.23,88.25,88.06,88.13,76020.0,79.5405,79.5585,79.3872,79.4503,76020.0
2020-10-05 13:10:00,88.12,88.15,88.02,88.04,65838.0,79.4413,79.4684,79.3512,79.3692,65838.0
2020-10-05 13:20:00,88.04,88.09,88.01,88.08,62323.0,79.3692,79.4143,79.3421,79.4052,62323.0
2020-10-05 13:30:00,88.07,88.08,87.95,88.08,80393.0,79.3962,79.4052,79.2881,79.4052,80393.0
2020-10-05 13:40:00,88.08,88.08,87.93,87.97,67582.0,79.4052,79.4052,79.27,79.3061,67582.0
2020-10-05 13:50:00,87.96,88.09,87.93,88.01,77220.0,79.2971,79.4143,79.27,79.3421,77220.0
2020-10-05 14:00:00,88.0,88.07,87.9,88.04,70410.0,79.3331,79.3962,79.243,79.3692,70410.0
2020-10-05 14:10:00,88.05,88.22,88.04,88.21,55925.0,79.3782,79.5315,79.3692,79.5224,55925.0
2020-10-05 14:20:00,88.22,88.3,88.09,88.22,114501.0,79.5315,79.6036,79.4143,79.5315,114501.0
2020-10-05 14:30:00,88.23,88.4,88.22,88.32,213547.0,79.5405,79.6937,79.5315,79.6216,213547.0
2020-10-05 14:40:00,88.33,88.34,88.23,88.29,66865.0,79.6306,79.6396,79.5405,79.5946,66865.0
2020-10-05 14:50:00,88.3,88.5,88.25,88.49,72914.0,79.6036,79.7839,79.5585,79.7749,72914.0
2020-10-05 15:00:00,88.48,88.52,88.44,88.51,80190.0,79.7659,79.8019,79.7298,79.7929,80190.0
2020-10-05 15:10:00,88.52,88.64,88.51,88.56,98663.0,79.8019,79.9101,79.7929,79.838,98663.0
2020-10-05 15:20:00,88.56,88.65,88.55,88.62,113989.0,79.838,79.9191,79.829,79.8921,113989.0
2020-10-05 15:30:00,88.62,88.68,88.49,88.56,177231.0,79.8921,79.9462,79.7749,79.838,177231.0
2020-10-05 15:40:00,88.56,88.59,88.42,88.54,109334.0,79.838,79.865,79.7118,79.8199,109334.0
2020-10-05 15:50:00,88.54,88.55,88.38,88.46,324367.0,79.8199,79.829,79.6757,79.7478,324367.0
2020-10-06 09:30:00,88.7,89.1,88.51,88.85,402218.0,79.9642,80.3248,79.7929,80.0994,402218.0
2020-10-06 09:40:00,88.86,89.04,88.66,88.99,140568.0,80.1084,80.2707,79.9281,80.2256,140568.0
2020-10-06 09:50:00,88.98,89.03,88.79,88.99,161735.0,80.2166,80.2617,80.0453,80.2256,161735.0
2020-10-06 10:00:00,88.99,89.19,88.99,89.08,130315.0,80.2256,80.4059,80.2256,80.3068,130315.0
2020-10-06 10:10:00,89.09,89.21,89.04,89.06,78008.0,80.3158,80.424,80.2707,80.2887,78008.0
2020-10-06 10:20:00,89.06,89.28,89.06,89.25,113642.0,80.2887,80.4871,80.2887,80.46,113642.0
2020-10-06 10:30:00,89.24,89.25,88.85,88.85,134758.0,80.451,80.46,80.0994,80.0994,134758.0
2020-10-06 10:40:00,88.84,88.95,88.46,88.47,196982.0,80.0904,80.1896,79.7478,79.7568,196982.0
2020-10-06 10:50:00,88.47,88.79,88.46,88.5,133701.0,79.7568,80.0453,79.7478,79.7839,133701.0
2020-10-06 11:00:00,88.48,88.68,88.47,88.55,70341.0,79.7659,79.9462,79.7568,79.829,70341.0
2020-10-06 11:10:00,88.58,88.63,88.49,88.57,57730.0,79.856,79.9011,79.7749,79.847,57730.0
2020-10-06 11:20:00,88.57,88.63,88.3,88.44,90693.0,79.847,79.9011,79.6036,79.7298,90693.0
2020-10-06 11:30:00,88.44,88.58,88.3,88.55,67669.0,79.7298,79.856,79.6036,79.829,67669.0
2020-10-06 11:40:00,88.54,88.74,88.45,88.45,91018.0,79.8199,80.0002,79.7388,79.7388,91018.0
2020-10-06 11:50:00,88.44,88.47,88.3,88.42,51707.0,79.7298,79.7568,79.6036,79.7118,51707.0
2020-10-06 12:00:00,88.43,88.64,88.42,88.62,48500.0,79.7208,79.9101,79.7118,79.8921,48500.0
2020-10-06 12:10:00,88.61,88.7,88.57,88.59,59287.0,79.8831,79.9642,79.847,79.865,59287.0
2020-10-06 12:20:00,88.59,88.88,88.57,88.62,342491.0,79.865,80.1265,79.847,79.8921,342491.0
2020-10-06 12:30:00,88.62,88.62,88.51,88.54,48066.0,79.8921,79.8921,79.7929,79.8199,48066.0
2020-10-06 12:40:00,88.54,88.65,88.53,88.61,61909.0,79.8199,79.9191,79.8109,79.8831,61909.0
2020-10-06 12:50:00,88.61,88.8,88.6,88.77,134976.0,79.8831,80.0543,79.874,80.0273,134976.0
2020-10-06 13:00:00,88.81,89.11,88.81,89.09,180848.0,80.0634,80.3338,80.0634,80.3158,180848.0
2020-10-06 13:10:00,89.1,89.1,88.76,88.86,78782.0,80.3248,80.3248,80.0183,80.1084,78782.0
2020-10-06 13:20:00,88.86,88.94,88.81,88.83,75437.0,80.1084,80.1805,80.0634,80.0814,75437.0
2020-10-06 13:30:00,88.81,88.92,88.81,88.84,54160.0,80.0634,80.1625,80.0634,80.0904,54160.0
2020-10-06 13:40:00,88.83,88.88,88.66,88.71,79795.0,80.0814,80.1265,79.9281,79.9732,79795.0
2020-10-06 13:50:00,88.71,88.76,88.62,88.74,48156.0,79.9732,80.0183,79.8921,80.0002,48156.0
2020-10-06 14:00:00,88.74,88.83,88.7,88.77,64456.0,80.0002,80.0814,79.9642,80.0273,64456.0
2020-10-06 14:10:00,88.77,88.89,88.73,88.89,84504.0,80.0273,80.1355,79.9912,80.1355,84504.0
2020-10-06 14:20:00,88.89,88.98,88.87,88.95,76578.0,80.1355,80.2166,80.1174,80.1896,76578.0
2020-10-06 14:30:00,88.95,89.09,88.93,89.01,81836.0,80.1896,80.3158,80.1715,80.2437,81836.0
2020-10-06 14:40:00,89.01,89.17,88.59,88.68,172431.0,80.2437,80.3879,79.865,79.9462,172431.0
2020-10-06 14:50:00,88.67,88.67,87.26,87.52,408500.0,79.9371,79.9371,78.666,78.9004,408500.0
2020-10-06 15:00:00,87.52,87.55,86.84,87.34,274000.0,78.9004,78.9274,78.2874,78.7381,274000.0
2020-10-06 15:10:00,87.33,87.54,87.02,87.08,223009.0,78.7291,78.9184,78.4496,78.5037,223009.0
2020-10-06 15:20:00,87.09,87.37,86.99,87.32,199834.0,78.5128,78.7652,78.4226,78.7201,199834.0
2020-10-06 15:30:00,87.31,87.46,87.19,87.23,146892.0,78.7111,78.8463,78.6029,78.639,146892.0
2020-10-06 15:40:00,87.22,87.28,86.88,86.95,182440.0,78.6299,78.684,78.3234,78.3865,182440.0
2020-10-06 15:50:00,86.96,87.17,86.8,86.97,417168.0,78.3956,78.5849,78.2513,78.4046,417168.0
2020-10-07 09:30:00,87.71,88.08,87.71,87.74,206331.0,79.0717,79.4052,79.0717,79.0987,206331.0
2020-10-07 09:40:00,87.74,87.89,87.6,87.88,117200.0,79.0987,79.234,78.9725,79.2249,117200.0
2020-10-07 09:50:00,87.87,88.04,87.74,87.96,97934.0,79.2159,79.3692,79.0987,79.2971,97934.0
2020-10-07 10:00:00,87.98,88.0,87.79,87.81,101826.0,79.3151,79.3331,79.1438,79.1618,101826.0
2020-10-07 10:10:00,87.81,87.81,87.58,87.78,132313.0,79.1618,79.1618,78.9545,79.1348,132313.0
2020-10-07 10:20:00,87.77,87.82,87.51,87.75,105359.0,79.1258,79.1709,78.8914,79.1077,105359.0
2020-10-07 10:30:00,87.78,88.02,87.7,87.73,88558.0,79.1348,79.3512,79.0627,79.0897,88558.0
2020-10-07 10:40:00,87.74,87.76,87.44,87.48,151098.0,79.0987,79.1168,78.8283,78.8643,151098.0
2020-10-07 10:50:00,87.48,87.77,87.47,87.67,75158.0,78.8643,79.1258,78.8553,79.0356,75158.0
2020-10-07 11:00:00,87.7,88.19,87.7,88.19,58471.0,79.0627,79.5044,79.0627,79.5044,58471.0
2020-10-07 11:10:00,88.19,88.35,88.19,88.31,79994.0,79.5044,79.6487,79.5044,79.6126,79994.0
2020-10-07 11:20:00,88.31,88.36,88.26,88.33,48714.0,79.6126,79.6577,79.5675,79.6306,48714.0
2020-10-07 11:30:00,88.34,88.47,88.32,88.34,57762.0,79.6396,79.7568,79.6216,79.6396,57762.0
2020-10-07 11:40:00,88.37,88.42,88.29,88.33,53161.0,79.6667,79.7118,79.5946,79.6306,53161.0
2020-10-07 11:50:00,88.34,88.44,88.3,88.37,47014.0,79.6396,79.7298,79.6036,79.6667,47014.0
2020-10-07 12:00:00,88.37,88.43,88.23,88.23,36326.0,79.6667,79.7208,79.5405,79.5405,36326.0
2020-10-07 12:10:00,88.23,88.31,88.18,88.2,39773.0,79.5405,79.6126,79.4954,79.5134,39773.0
2020-10-07 12:20:00,88.2,88.3,87.94,88.11,99870.0,79.5134,79.6036,79.279,79.4323,99870.0
2020-10-07 12:30:00,88.15,88.35,88.11,88.31,59743.0,79.4684,79.6487,79.4323,79.6126,59743.0
2020-10-07 12:40:00,88.32,88.39,88.2,88.26,53285.0,79.6216,79.6847,79.5134,79.5675,53285.0
2020-10-07 12:50:00,88.26,88.52,88.21,88.51,77737.0,79.5675,79.8019,79.5224,79.7929,77737.0
2020-10-07 13:00:00,88.52,88.66,88.5,88.58,59619.0,79.8019,79.9281,79.7839,79.856,59619.0
2020-10-07 13:10:00,88.59,88.59,88.5,88.55,43577.0,79.865,79.865,79.7839,79.829,43577.0
2020-10-07 13:20:00,88.55,88.62,88.51,88.53,50664.0,79.829,79.8921,79.7929,79.8109,50664.0
2020-10-07 13:30:00,88.54,88.62,88.5,88.52,56019.0,79.8199,79.8921,79.7839,79.8019,56019.0
2020-10-07 13:40:00,88.53,88.76,88.52,88.74,70636.0,79.8109,80.0183,79.8019,80.0002,70636.0
2020-10-07 13:50:00,88.72,88.8,88.69,88.72,68092.0,79.9822,80.0543,79.9552,79.9822,68092.0
2020-10-07 14:00:00,88.71,88.81,88.61,88.67,71687.0,79.9732,80.0634,79.8831,79.9371,71687.0
2020-10-07 14:10:00,88.67,88.85,88.61,88.83,59992.0,79.9371,80.0994,79.8831,80.0814,59992.0
2020-10-07 14:20:00,88.82,88.93,88.78,88.86,70718.0,80.0724,80.1715,80.0363,80.1084,70718.0
2020-10-07 14:30:00,88.88,88.98,88.88,88.92,89070.0,80.1265,80.2166,80.1265,80.1625,89070.0
2020-10-07 14:40:00,88.92,88.93,88.77,88.8,99159.0,80.1625,80.1715,80.0273,80.0543,99159.0
2020-10-07 14:50:00,88.8,88.81,88.73,88.73,76556.0,80.0543,80.0634,79.9912,79.9912,76556.0
2020-10-07 15:00:00,88.73,88.86,88.72,88.84,101261.0,79.9912,80.1084,79.9822,80.0904,101261.0
2020-10-07 15:10:00,88.83,88.86,88.73,88.82,62840.0,80.0814,80.1084,79.9912,80.0724,62840.0
2020-10-07 15:20:00,88.83,88.94,88.79,88.94,107061.0,80.0814,80.1805,80.0453,80.1805,107061.0
2020-10-07 15:30:00,88.94,88.95,88.64,88.74,151840.0,80.1805,80.1896,79.9101,80.0002,151840.0
2020-10-07 15:40:00,88.75,88.76,88.51,88.59,159101.0,80.0093,80.0183,79.7929,79.865,159101.0
2020-10-07 15:50:00,88.59,88.65,88.43,88.43,284957.0,79.865,79.9191,79.7208,79.7208,284957.0
2020-10-08 09:30:00,88.46,88.74,88.41,88.59,188851.0,79.7478,80.0002,79.7027,79.865,188851.0
2020-10-08 09:40:00,88.62,88.72,88.45,88.53,99064.0,79.8921,79.9822,79.7388,79.8109,99064.0
2020-10-08 09:50:00,88.54,88.81,88.52,88.79,65136.0,79.8199,80.0634,79.8019,80.0453,65136.0
2020-10-08 10:00:00,88.79,88.81,88.59,88.76,81980.0,80.0453,80.0634,79.865,80.0183,81980.0
2020-10-08 10:10:00,88.74,88.8,88.51,88.55,59431.0,80.0002,80.0543,79.7929,79.829,59431.0
2020-10-08 10:20:00,88.54,88.6,88.49,88.55,38810.0,79.8199,79.874,79.7749,79.829,38810.0
2020-10-08 10:30:00,88.55,88.87,88.53,88.87,83128.0,79.829,80.1174,79.8109,80.1174,83128.0
2020-10-08 10:40:00,88.87,88.93,88.75,88.89,45727.0,80.1174,80.1715,80.0093,80.1355,45727.0
2020-10-08 10:50:00,88.91,89.08,88.86,88.95,101026.0,80.1535,80.3068,80.1084,80.1896,101026.0
2020-10-08 11:00:00,88.95,89.13,88.87,89.06,65097.0,80.1896,80.3518,80.1174,80.2887,65097.0
2020-10-08 11:10:00,89.06,89.13,88.97,89.07,44420.0,80.2887,80.3518,80.2076,80.2977,44420.0
2020-10-08 11:20:00,89.06,89.11,88.9,88.95,100650.0,80.2887,80.3338,80.1445,80.1896,100650.0
2020-10-08 11:30:00,88.96,89.03,88.69,89.02,60886.0,80.1986,80.2617,79.9552,80.2527,60886.0
2020-10-08 11:40:00,89.04,89.13,88.98,89.03,45615.0,80.2707,80.3518,80.2166,80.2617,45615.0
2020-10-08 11:50:00,89.02,89.09,88.98,89.06,65934.0,80.2527,80.3158,80.2166,80.2887,65934.0
2020-10-08 12:00:00,89.05,89.43,89.03,89.41,87553.0,80.2797,80.6223,80.2617,80.6043,87553.0
2020-10-08 12:10:00,89.41,89.46,89.32,89.36,90199.0,80.6043,80.6493,80.5231,80.5592,90199.0
2020-10-08 12:20:00,89.37,89.55,89.3,89.5,133543.0,80.5682,80.7305,80.5051,80.6854,133543.0
2020-10-08 12:30:00,89.5,89.61,89.48,89.58,98961.0,80.6854,80.7846,80.6674,80.7575,98961.0
2020-10-08 12:40:00,89.58,89.61,89.52,89.55,58055.0,80.7575,80.7846,80.7034,80.7305,58055.0
2020-10-08 12:50:00,89.55,89.56,89.42,89.52,49414.0,80.7305,80.7395,80.6133,80.7034,49414.0
2020-10-08 13:00:00,89.54,89.56,89.42,89.5,43754.0,80.7215,80.7395,80.6133,80.6854,43754.0
2020-10-08 13:10:00,89.5,89.5,89.42,89.43,25384.0,80.6854,80.6854,80.6133,80.6223,25384.0
2020-10-08 13:20:00,89.44,89.49,89.35,89.46,46861.0,80.6313,80.6764,80.5502,80.6493,46861.0
2020-10-08 13:30:00,89.45,89.51,89.42,89.42,39040.0,80.6403,80.6944,80.6133,80.6133,39040.0
2020-10-08 13:40:00,89.42,89.49,89.38,89.46,47186.0,80.6133,80.6764,80.5772,80.6493,47186.0
2020-10-08 13:50:00,89.47,89.56,89.38,89.39,41725.0,80.6584,80.7395,80.5772,80.5862,41725.0
2020-10-08 14:00:00,89.4,89.49,89.33,89.47,44908.0,80.5952,80.6764,80.5321,80.6584,44908.0
2020-10-08 14:10:00,89.48,89.55,89.46,89.5,40509.0,80.6674,80.7305,80.6493,80.6854,40509.0
2020-10-08 14:20:00,89.51,89.57,89.49,89.54,42682.0,80.6944,80.7485,80.6764,80.7215,42682.0
2020-10-08 14:30:00,89.55,89.6,89.52,89.55,68313.0,80.7305,80.7755,80.7034,80.7305,68313.0
2020-10-08 14:40:00,89.55,89.57,89.48,89.5,61806.0,80.7305,80.7485,80.6674,80.6854,61806.0
2020-10-08 14:50:00,89.48,89.49,89.36,89.48,49150.0,80.6674,80.6764,80.5592,80.6674,49150.0
2020-10-08 15:00:00,89.46,89.48,89.33,89.38,53832.0,80.6493,80.6674,80.5321,80.5772,53832.0
2020-10-08 15:10:00,89.38,89.49,89.35,89.37,61962.0,80.5772,80.6764,80.5502,80.5682,61962.0
2020-10-08 15:20:00,89.37,89.53,89.33,89.52,62712.0,80.5682,80.7124,80.5321,80.7034,62712.0
2020-10-08 15:30:00,89.52,89.55,89.5,89.52,100711.0,80.7034,80.7305,80.6854,80.7034,100711.0
2020-10-08 15:40:00,89.51,89.57,89.45,89.49,130555.0,80.6944,80.7485,80.6403,80.6764,130555.0
2020-10-08 15:50:00,89.5,89.57,89.42,89.53,293826.0,80.6854,80.7485,80.6133,80.7124,293826.0
2020-10-09 09:30:00,89.8,90.08,89.64,90.04,414023.0,80.9559,81.2083,80.8116,81.1722,414023.0
2020-10-09 09:40:00,90.04,90.07,89.83,89.9,159766.0,81.1722,81.1993,80.9829,81.046,159766.0
2020-10-09 09:50:00,89.9,89.92,89.63,89.73,114281.0,81.046,81.064,80.8026,80.8927,114281.0
2020-10-09 10:00:00,89.74,89.98,89.58,89.94,159121.0,80.9018,81.1181,80.7575,81.0821,159121.0
2020-10-09 10:10:00,89.93,89.94,89.65,89.75,84871.0,81.073,81.0821,80.8206,80.9108,84871.0
2020-10-09 10:20:00,89.75,89.76,89.6,89.63,70210.0,80.9108,80.9198,80.7755,80.8026,70210.0
2020-10-09 10:30:00,89.62,89.84,89.6,89.81,76282.0,80.7936,80.9919,80.7755,80.9649,76282.0
2020-10-09 10:40:00,89.82,89.93,89.71,89.91,59335.0,80.9739,81.073,80.8747,81.055,59335.0
2020-10-09 10:50:00,89.91,90.08,89.9,90.05,157773.0,81.055,81.2083,81.046,81.1812,157773.0
2020-10-09 11:00:00,90.05,90.13,89.98,89.98,131985.0,81.1812,81.2533,81.1181,81.1181,131985.0
2020-10-09 11:10:00,89.98,90.05,89.94,90.01,64191.0,81.1181,81.1812,81.0821,81.1452,64191.0
2020-10-09 11:20:00,90.01,90.09,89.96,90.05,67752.0,81.1452,81.2173,81.1001,81.1812,67752.0
2020-10-09 11:30:00,90.05,90.09,90.01,90.05,78117.0,81.1812,81.2173,81.1452,81.1812,78117.0
2020-10-09 11:40:00,90.05,90.18,89.95,90.12,192893.0,81.1812,81.2984,81.0911,81.2443,192893.0
2020-10-09 11:50:00,90.12,90.17,89.94,90.14,172762.0,81.2443,81.2894,81.0821,81.2624,172762.0
2020-10-09 12:00:00,90.14,90.22,90.11,90.18,152330.0,81.2624,81.3345,81.2353,81.2984,152330.0
2020-10-09 12:10:00,90.17,90.19,90.06,90.12,106423.0,81.2894,81.3074,81.1902,81.2443,106423.0
2020-10-09 12:20:00,90.12,90.14,89.96,90.09,132082.0,81.2443,81.2624,81.1001,81.2173,132082.0
2020-10-09 12:30:00,90.09,90.32,90.09,90.25,252139.0,81.2173,81.4246,81.2173,81.3615,252139.0
2020-10-09 12:40:00,90.23,90.33,90.13,90.19,133864.0,81.3435,81.4337,81.2533,81.3074,133864.0
2020-10-09 12:50:00,90.19,90.2,90.11,90.19,101473.0,81.3074,81.3165,81.2353,81.3074,101473.0
2020-10-09 13:00:00,90.2,90.21,90.14,90.18,102534.0,81.3165,81.3255,81.2624,81.2984,102534.0
2020-10-09 13:10:00,90.18,90.2,90.14,90.19,48235.0,81.2984,81.3165,81.2624,81.3074,48235.0
2020-10-09 13:20:00,90.2,90.23,90.12,90.16,54555.0,81.3165,81.3435,81.2443,81.2804,54555.0
2020-10-09 13:30:00,90.16,90.17,90.1,90.16,38897.0,81.2804,81.2894,81.2263,81.2804,38897.0
2020-10-09 13:40:00,90.16,90.2,90.08,90.18,70516.0,81.2804,81.3165,81.2083,81.2984,70516.0
2020-10-09 13:50:00,90.18,90.18,90.12,90.18,45024.0,81.2984,81.2984,81.2443,81.2984,45024.0
2020-10-09 14:00:00,90.18,90.18,90.04,90.08,52952.0,81.2984,81.2984,81.1722,81.2083,52952.0
2020-10-09 14:10:00,90.07,90.09,89.98,90.07,46462.0,81.1993,81.2173,81.1181,81.1993,46462.0
2020-10-09 14:20:00,90.07,90.08,90.0,90.03,37954.0,81.1993,81.2083,81.1362,81.1632,37954.0
2020-10-09 14:30:00,90.02,90.1,89.96,90.0,78884.0,81.1542,81.2263,81.1001,81.1362,78884.0
2020-10-09 14:40:00,90.0,90.12,89.94,90.05,59963.0,81.1362,81.2443,81.0821,81.1812,59963.0
2020-10-09 14:50:00,90.05,90.07,89.98,90.0,55836.0,81.1812,81.1993,81.1181,81.1362,55836.0
2020-10-09 15:00:00,89.99,90.03,89.94,89.97,55405.0,81.1271,81.1632,81.0821,81.1091,55405.0
2020-10-09 15:10:00,89.96,90.05,89.93,90.05,77922.0,81.1001,81.1812,81.073,81.1812,77922.0
2020-10-09 15:20:00,90.04,90.15,90.04,90.1,80437.0,81.1722,81.2714,81.1722,81.2263,80437.0
2020-10-09 15:30:00,90.09,90.1,90.0,90.08,94471.0,81.2173,81.2263,81.1362,81.2083,94471.0
2020-10-09 15:40:00,90.08,90.08,89.91,89.94,127025.0,81.2083,81.2083,81.055,81.0821,127025.0
2020-10-09 15:50:00,89.93,90.06,89.87,90.02,309538.0,81.073,81.1902,81.019,81.1542,309538.0
2020-10-12 09:30:00,90.46,90.48,90.02,90.12,283146.0,81.5508,81.5689,81.1542,81.2443,283146.0
2020-10-12 09:40:00,90.12,90.24,89.93,90.04,164370.0,81.2443,81.3525,81.073,81.1722,164370.0
2020-10-12 09:50:00,90.07,90.2,90.01,90.15,102286.0,81.1993,81.3165,81.1452,81.2714,102286.0
2020-10-12 10:00:00,90.14,90.37,90.04,90.33,169848.0,81.2624,81.4697,81.1722,81.4337,169848.0
2020-10-12 10:10:00,90.33,90.35,90.18,90.32,71628.0,81.4337,81.4517,81.2984,81.4246,71628.0
2020-10-12 10:20:00,90.32,90.38,90.16,90.25,78449.0,81.4246,81.4787,81.2804,81.3615,78449.0
2020-10-12 10:30:00,90.24,90.24,90.1,90.11,64833.0,81.3525,81.3525,81.2263,81.2353,64833.0
2020-10-12 10:40:00,90.12,90.21,90.07,90.18,66309.0,81.2443,81.3255,81.1993,81.2984,66309.0
2020-10-12 10:50:00,90.19,90.37,90.19,90.28,101075.0,81.3074,81.4697,81.3074,81.3886,101075.0
2020-10-12 11:00:00,90.3,90.57,90.3,90.56,130370.0,81.4066,81.65,81.4066,81.641,130370.0
2020-10-12 11:10:00,90.56,90.65,90.52,90.54,111646.0,81.641,81.7221,81.6049,81.623,111646.0
2020-10-12 11:20:00,90.55,90.59,90.48,90.52,99852.0,81.632,81.668,81.5689,81.6049,99852.0
2020-10-12 11:30:00,90.51,90.65,90.51,90.63,71317.0,81.5959,81.7221,81.5959,81.7041,71317.0
2020-10-12 11:40:00,90.63,90.7,90.58,90.65,80143.0,81.7041,81.7672,81.659,81.7221,80143.0
2020-10-12 11:50:00,90.65,90.77,90.64,90.72,77472.0,81.7221,81.8303,81.7131,81.7852,77472.0
2020-10-12 12:00:00,90.73,90.79,90.66,90.77,68744.0,81.7943,81.8483,81.7312,81.8303,68744.0
2020-10-12 12:10:00,90.78,90.88,90.75,90.8,76001.0,81.8393,81.9295,81.8123,81.8574,76001.0
2020-10-12 12:20:00,90.81,90.97,90.8,90.93,85802.0,81.8664,82.0106,81.8574,81.9746,85802.0
2020-10-12 12:30:00,90.92,90.96,90.85,90.88,65647.0,81.9655,82.0016,81.9024,81.9295,65647.0
2020-10-12 12:40:00,90.89,91.0,90.88,90.99,108005.0,81.9385,82.0377,81.9295,82.0287,108005.0
2020-10-12 12:50:00,90.99,91.01,90.89,90.93,131938.0,82.0287,82.0467,81.9385,81.9746,131938.0
2020-10-12 13:00:00,90.92,90.94,90.86,90.91,48568.0,81.9655,81.9836,81.9115,81.9565,48568.0
2020-10-12 13:10:00,90.92,91.07,90.9,91.07,78920.0,81.9655,82.1008,81.9475,82.1008,78920.0
2020-10-12 13:20:00,91.06,91.09,91.02,91.05,99698.0,82.0918,82.1188,82.0557,82.0827,99698.0
2020-10-12 13:30:00,91.06,91.1,90.93,90.98,74099.0,82.0918,82.1278,81.9746,82.0196,74099.0
2020-10-12 13:40:00,90.98,91.0,90.8,90.85,69494.0,82.0196,82.0377,81.8574,81.9024,69494.0
2020-10-12 13:50:00,90.87,90.89,90.77,90.82,48863.0,81.9205,81.9385,81.8303,81.8754,48863.0
2020-10-12 14:00:00,90.82,90.95,90.81,90.94,67732.0,81.8754,81.9926,81.8664,81.9836,67732.0
2020-10-12 14:10:00,90.93,90.97,90.72,90.76,79218.0,81.9746,82.0106,81.7852,81.8213,79218.0
2020-10-12 14:20:00,90.75,90.95,90.72,90.94,75648.0,81.8123,81.9926,81.7852,81.9836,75648.0
2020-10-12 14:30:00,90.94,90.99,90.88,90.99,66283.0,81.9836,82.0287,81.9295,82.0287,66283.0
2020-10-12 14:40:00,91.0,91.05,90.86,91.04,89391.0,82.0377,82.0827,81.9115,82.0737,89391.0
2020-10-12 14:50:00,91.04,91.06,90.78,90.82,100705.0,82.0737,82.0918,81.8393,81.8754,100705.0
2020-10-12 15:00:00,90.81,90.83,90.65,90.7,112853.0,81.8664,81.8844,81.7221,81.7672,112853.0
2020-10-12 15:10:00,90.7,90.79,90.58,90.79,74818.0,81.7672,81.8483,81.659,81.8483,74818.0
2020-10-12 15:20:00,90.8,90.87,90.76,90.85,65864.0,81.8574,81.9205,81.8213,81.9024,65864.0
2020-10-12 15:30:00,90.85,90.85,90.75,90.79,93803.0,81.9024,81.9024,81.8123,81.8483,93803.0
2020-10-12 15:40:00,90.78,90.84,90.72,90.76,99745.0,81.8393,81.8934,81.7852,81.8213,99745.0
2020-10-12 15:50:00,90.74,90.94,90.61,90.79,327467.0,81.8033,81.9836,81.6861,81.8483,327467.0
2020-10-13 09:30:00,90.58,90.83,90.34,90.34,259178.0,81.659,81.8844,81.4427,81.4427,259178.0
2020-10-13 09:40:00,90.35,90.6,90.22,90.52,118364.0,81.4517,81.6771,81.3345,81.6049,118364.0
2020-10-13 09:50:00,90.52,90.55,90.27,90.37,115430.0,81.6049,81.632,81.3796,81.4697,115430.0
2020-10-13 10:00:00,90.37,90.64,90.23,90.34,121567.0,81.4697,81.7131,81.3435,81.4427,121567.0
2020-10-13 10:10:00,90.33,90.61,90.2,90.47,158163.0,81.4337,81.6861,81.3165,81.5599,158163.0
2020-10-13 10:20:00,90.49,90.61,90.41,90.54,54851.0,81.5779,81.6861,81.5058,81.623,54851.0
2020-10-13 10:30:00,90.54,90.57,90.38,90.49,100207.0,81.623,81.65,81.4787,81.5779,100207.0
2020-10-13 10:40:00,90.48,90.57,90.36,90.44,84798.0,81.5689,81.65,81.4607,81.5328,84798.0
2020-10-13 10:50:00,90.43,90.75,90.4,90.64,81873.0,81.5238,81.8123,81.4968,81.7131,81873.0
2020-10-13 11:00:00,90.66,90.75,90.54,90.68,89817.0,81.7312,81.8123,81.623,81.7492,89817.0
2020-10-13 11:10:00,90.68,90.8,90.66,90.8,64281.0,81.7492,81.8574,81.7312,81.8574,64281.0
2020-10-13 11:20:00,90.8,90.85,90.62,90.62,96901.0,81.8574,81.9024,81.6951,81.6951,96901.0
2020-10-13 11:30:00,90.62,90.78,90.62,90.65,72546.0,81.6951,81.8393,81.6951,81.7221,72546.0
2020-10-13 11:40:00,90.65,90.66,90.3,90.35,132135.0,81.7221,81.7312,81.4066,81.4517,132135.0
2020-10-13 11:50:00,90.36,90.52,90.36,90.43,83824.0,81.4607,81.6049,81.4607,81.5238,83824.0
2020-10-13 12:00:00,90.43,90.51,90.38,90.41,52538.0,81.5238,81.5959,81.4787,81.5058,52538.0
2020-10-13 12:10:00,90.41,90.41,90.02,90.03,111066.0,81.5058,81.5058,81.1542,81.1632,111066.0
2020-10-13 12:20:00,90.03,90.22,90.0,90.16,111383.0,81.1632,81.3345,81.1362,81.2804,111383.0
2020-10-13 12:30:00,90.16,90.23,90.1,90.14,91934.0,81.2804,81.3435,81.2263,81.2624,91934.0
2020-10-13 12:40:00,90.13,90.3,90.13,90.28,62945.0,81.2533,81.4066,81.2533,81.3886,62945.0
2020-10-13 12:50:00,90.28,90.39,90.24,90.32,67643.0,81.3886,81.4877,81.3525,81.4246,67643.0
2020-10-13 13:00:00,90.33,90.35,89.95,89.95,144611.0,81.4337,81.4517,81.0911,81.0911,144611.0
2020-10-13 13:10:00,89.96,90.27,89.96,90.2,118578.0,81.1001,81.3796,81.1001,81.3165,118578.0
2020-10-13 13:20:00,90.2,90.25,89.98,90.03,98464.0,81.3165,81.3615,81.1181,81.1632,98464.0
2020-10-13 13:30:00,90.01,90.14,89.97,90.08,96526.0,81.1452,81.2624,81.1091,81.2083,96526.0
2020-10-13 13:40:00,90.07,90.16,90.0,90.11,64306.0,81.1993,81.2804,81.1362,81.2353,64306.0
2020-10-13 13:50:00,90.1,90.12,89.96,90.06,82668.0,81.2263,81.2443,81.1001,81.1902,82668.0
2020-10-13 14:00:00,90.06,90.14,90.0,90.1,114003.0,81.1902,81.2624,81.1362,81.2263,114003.0
2020-10-13 14:10:00,90.1,90.22,90.09,90.14,80607.0,81.2263,81.3345,81.2173,81.2624,80607.0
2020-10-13 14:20:00,90.12,90.14,89.87,89.88,49955.0,81.2443,81.2624,81.019,81.028,49955.0
2020-10-13 14:30:00,89.89,90.07,89.77,89.94,83086.0,81.037,81.1993,80.9288,81.0821,83086.0
2020-10-13 14:40:00,89.95,89.95,89.77,89.84,66387.0,81.0911,81.0911,80.9288,80.9919,66387.0
2020-10-13 14:50:00,89.84,90.04,89.82,89.98,64614.0,80.9919,81.1722,80.9739,81.1181,64614.0
2020-10-13 15:00:00,89.97,90.04,89.96,90.0,61240.0,81.1091,81.1722,81.1001,81.1362,61240.0
2020-10-13 15:10:00,90.02,90.18,89.99,90.15,88311.0,81.1542,81.2984,81.1271,81.2714,88311.0
2020-10-13 15:20:00,90.13,90.26,90.11,90.18,95230.0,81.2533,81.3705,81.2353,81.2984,95230.0
2020-10-13 15:30:00,90.18,90.29,90.16,90.22,165342.0,81.2984,81.3976,81.2804,81.3345,165342.0
2020-10-13 15:40:00,90.23,90.36,90.2,90.21,116606.0,81.3435,81.4607,81.3165,81.3255,116606.0
2020-10-13 15:50:00,90.22,90.33,90.15,90.15,265179.0,81.3345,81.4337,81.2714,81.2714,265179.0
2020-10-14 09:30:00,90.31,90.6,90.02,90.07,249631.0,81.4156,81.6771,81.1542,81.1993,249631.0
2020-10-14 09:40:00,90.08,90.18,89.95,90.14,149152.0,81.2083,81.2984,81.0911,81.2624,149152.0
2020-10-14 09:50:00,90.14,90.14,89.96,89.96,90946.0,81.2624,81.2624,81.1001,81.1001,90946.0
2020-10-14 10:00:00,89.97,90.03,89.65,89.65,114186.0,81.1091,81.1632,80.8206,80.8206,114186.0
2020-10-14 10:10:00,89.66,89.75,89.52,89.56,105482.0,80.8296,80.9108,80.7034,80.7395,105482.0
2020-10-14 10:20:00,89.56,89.71,89.56,89.69,84195.0,80.7395,80.8747,80.7395,80.8567,84195.0
2020-10-14 10:30:00,89.7,89.76,89.6,89.72,89740.0,80.8657,80.9198,80.7755,80.8837,89740.0
2020-10-14 10:40:00,89.72,89.82,89.7,89.78,76944.0,80.8837,80.9739,80.8657,80.9378,76944.0
2020-10-14 10:50:00,89.78,89.78,89.56,89.64,71035.0,80.9378,80.9378,80.7395,80.8116,71035.0
2020-10-14 11:00:00,89.64,89.66,89.38,89.51,91351.0,80.8116,80.8296,80.5772,80.6944,91351.0
2020-10-14 11:10:00,89.51,89.54,89.33,89.34,60684.0,80.6944,80.7215,80.5321,80.5412,60684.0
2020-10-14 11:20:00,89.33,89.39,89.24,89.27,64818.0,80.5321,80.5862,80.451,80.478,64818.0
2020-10-14 11:30:00,89.28,89.3,89.18,89.24,47158.0,80.4871,80.5051,80.3969,80.451,47158.0
2020-10-14 11:40:00,89.23,89.33,89.05,89.1,69315.0,80.442,80.5321,80.2797,80.3248,69315.0
2020-10-14 11:50:00,89.09,89.12,88.82,88.87,60431.0,80.3158,80.3428,80.0724,80.1174,60431.0
2020-10-14 12:00:00,88.86,89.02,88.84,88.89,72729.0,80.1084,80.2527,80.0904,80.1355,72729.0
2020-10-14 12:10:00,88.89,88.89,88.61,88.67,66484.0,80.1355,80.1355,79.8831,79.9371,66484.0
2020-10-14 12:20:00,88.65,88.74,88.56,88.72,39228.0,79.9191,80.0002,79.838,79.9822,39228.0
2020-10-14 12:30:00,88.71,88.81,88.63,88.72,52677.0,79.9732,80.0634,79.9011,79.9822,52677.0
2020-10-14 12:40:00,88.71,88.82,88.71,88.75,41410.0,79.9732,80.0724,79.9732,80.0093,41410.0
2020-10-14 12:50:00,88.74,88.98,88.72,88.81,71054.0,80.0002,80.2166,79.9822,80.0634,71054.0
2020-10-14 13:00:00,88.79,88.92,88.77,88.86,42980.0,80.0453,80.1625,80.0273,80.1084,42980.0
2020-10-14 13:10:00,88.85,88.93,88.79,88.85,103086.0,80.0994,80.1715,80.0453,80.0994,103086.0
2020-10-14 13:20:00,88.86,88.87,88.69,88.73,40547.0,80.1084,80.1174,79.9552,79.9912,40547.0
2020-10-14 13:30:00,88.74,88.79,88.62,88.78,63052.0,80.0002,80.0453,79.8921,80.0363,63052.0
2020-10-14 13:40:00,88.77,89.0,88.76,88.99,44654.0,80.0273,80.2346,80.0183,80.2256,44654.0
2020-10-14 13:50:00,89.0,89.16,88.96,89.13,49172.0,80.2346,80.3789,80.1986,80.3518,49172.0
2020-10-14 14:00:00,89.12,89.29,89.06,89.24,49081.0,80.3428,80.4961,80.2887,80.451,49081.0
2020-10-14 14:10:00,89.22,89.33,89.21,89.26,41972.0,80.433,80.5321,80.424,80.469,41972.0
2020-10-14 14:20:00,89.25,89.29,89.03,89.1,41694.0,80.46,80.4961,80.2617,80.3248,41694.0
2020-10-14 14:30:00,89.09,89.13,88.92,88.96,34972.0,80.3158,80.3518,80.1625,80.1986,34972.0
2020-10-14 14:40:00,88.97,89.13,88.97,89.12,39210.0,80.2076,80.3518,80.2076,80.3428,39210.0
2020-10-14 14:50:00,89.12,89.23,89.04,89.16,45655.0,80.3428,80.442,80.2707,80.3789,45655.0
2020-10-14 15:00:00,89.16,89.29,89.06,89.19,57197.0,80.3789,80.4961,80.2887,80.4059,57197.0
2020-10-14 15:10:00,89.19,89.35,89.19,89.23,60590.0,80.4059,80.5502,80.4059,80.442,60590.0
2020-10-14 15:20:00,89.23,89.29,89.13,89.15,64297.0,80.442,80.4961,80.3518,80.3699,64297.0
2020-10-14 15:30:00,89.15,89.39,89.12,89.23,109395.0,80.3699,80.5862,80.3428,80.442,109395.0
2020-10-14 15:40:00,89.24,89.46,89.23,89.31,111029.0,80.451,80.6493,80.442,80.5141,111029.0
2020-10-14 15:50:00,89.29,89.51,89.28,89.31,292499.0,80.4961,80.6944,80.4871,80.5141,292499.0
2020-10-15 09:30:00,88.16,88.32,87.67,87.9,382175.0,79.4774,79.6216,79.0356,79.243,382175.0
2020-10-15 09:40:00,87.89,88.23,87.84,88.1,195541.0,79.234,79.5405,79.1889,79.4233,195541.0
2020-10-15 09:50:00,88.13,88.51,88.12,88.51,178532.0,79.4503,79.7929,79.4413,79.7929,178532.0
2020-10-15 10:00:00,88.52,88.62,88.29,88.31,108394.0,79.8019,79.8921,79.5946,79.6126,108394.0
2020-10-15 10:10:00,88.3,88.38,88.13,88.3,112196.0,79.6036,79.6757,79.4503,79.6036,112196.0
2020-10-15 10:20:00,88.28,88.31,88.09,88.17,95272.0,79.5856,79.6126,79.4143,79.4864,95272.0
2020-10-15 10:30:00,88.16,88.22,88.03,88.19,78310.0,79.4774,79.5315,79.3602,79.5044,78310.0
2020-10-15 10:40:00,88.18,88.22,88.01,88.04,71071.0,79.4954,79.5315,79.3421,79.3692,71071.0
2020-10-15 10:50:00,88.04,88.07,87.85,88.05,90857.0,79.3692,79.3962,79.1979,79.3782,90857.0
2020-10-15 11:00:00,88.05,88.27,87.87,88.17,99960.0,79.3782,79.5765,79.2159,79.4864,99960.0
2020-10-15 11:10:00,88.17,88.5,88.12,88.47,73621.0,79.4864,79.7839,79.4413,79.7568,73621.0
2020-10-15 11:20:00,88.47,88.56,88.42,88.45,45287.0,79.7568,79.838,79.7118,79.7388,45287.0
2020-10-15 11:30:00,88.46,88.58,88.43,88.58,43289.0,79.7478,79.856,79.7208,79.856,43289.0
2020-10-15 11:40:00,88.57,88.61,88.34,88.36,58394.0,79.847,79.8831,79.6396,79.6577,58394.0
2020-10-15 11:50:00,88.36,88.56,88.24,88.28,86403.0,79.6577,79.838,79.5495,79.5856,86403.0
2020-10-15 12:00:00,88.28,88.4,88.18,88.18,54860.0,79.5856,79.6937,79.4954,79.4954,54860.0
2020-10-15 12:10:00,88.18,88.27,88.15,88.19,51039.0,79.4954,79.5765,79.4684,79.5044,51039.0
2020-10-15 12:20:00,88.18,88.21,88.07,88.09,54655.0,79.4954,79.5224,79.3962,79.4143,54655.0
2020-10-15 12:30:00,88.07,88.15,88.03,88.11,52493.0,79.3962,79.4684,79.3602,79.4323,52493.0
2020-10-15 12:40:00,88.1,88.17,88.0,88.13,61973.0,79.4233,79.4864,79.3331,79.4503,61973.0
2020-10-15 12:50:00,88.13,88.31,88.1,88.3,54419.0,79.4503,79.6126,79.4233,79.6036,54419.0
2020-10-15 13:00:00,88.3,88.31,88.2,88.22,28024.0,79.6036,79.6126,79.5134,79.5315,28024.0
2020-10-15 13:10:00,88.23,88.37,88.21,88.29,48074.0,79.5405,79.6667,79.5224,79.5946,48074.0
2020-10-15 13:20:00,88.28,88.36,88.23,88.25,39458.0,79.5856,79.6577,79.5405,79.5585,39458.0
2020-10-15 13:30:00,88.25,88.34,88.22,88.29,45572.0,79.5585,79.6396,79.5315,79.5946,45572.0
2020-10-15 13:40:00,88.29,88.42,88.28,88.32,66742.0,79.5946,79.7118,79.5856,79.6216,66742.0
2020-10-15 13:50:00,88.31,88.36,88.28,88.36,39433.0,79.6126,79.6577,79.5856,79.6577,39433.0
2020-10-15 14:00:00,88.35,88.49,88.35,88.48,37141.0,79.6487,79.7749,79.6487,79.7659,37141.0
2020-10-15 14:10:00,88.48,88.48,88.35,88.42,115160.0,79.7659,79.7659,79.6487,79.7118,115160.0
2020-10-15 14:20:00,88.42,88.49,88.4,88.45,37364.0,79.7118,79.7749,79.6937,79.7388,37364.0
2020-10-15 14:30:00,88.45,88.51,88.36,88.4,48368.0,79.7388,79.7929,79.6577,79.6937,48368.0
2020-10-15 14:40:00,88.39,88.44,88.24,88.27,51874.0,79.6847,79.7298,79.5495,79.5765,51874.0
2020-10-15 14:50:00,88.28,88.35,88.27,88.33,48324.0,79.5856,79.6487,79.5765,79.6306,48324.0
2020-10-15 15:00:00,88.32,88.39,88.29,88.32,57107.0,79.6216,79.6847,79.5946,79.6216,57107.0
2020-10-15 15:10:00,88.33,88.52,88.31,88.52,75832.0,79.6306,79.8019,79.6126,79.8019,75832.0
2020-10-15 15:20:00,88.52,88.62,88.46,88.56,84161.0,79.8019,79.8921,79.7478,79.838,84161.0
2020-10-15 15:30:00,88.56,88.79,88.56,88.67,114697.0,79.838,80.0453,79.838,79.9371,114697.0
2020-10-15 15:40:00,88.68,88.84,88.61,88.63,104103.0,79.9462,80.0904,79.8831,79.9011,104103.0
2020-10-15 15:50:00,88.64,88.87,88.63,88.84,280545.0,79.9101,80.1174,79.9011,80.0904,280545.0
2020-10-16 09:30:00,89.28,89.48,88.89,88.91,405811.0,80.4871,80.6674,80.1355,80.1535,405811.0
2020-10-16 09:40:00,88.93,89.14,88.91,88.95,91174.0,80.1715,80.3609,80.1535,80.1896,91174.0
2020-10-16 09:50:00,88.95,89.09,88.79,88.99,58071.0,80.1896,80.3158,80.0453,80.2256,58071.0
2020-10-16 10:00:00,89.0,89.31,88.97,89.3,79788.0,80.2346,80.5141,80.2076,80.5051,79788.0
2020-10-16 10:10:00,89.3,89.5,89.19,89.43,66553.0,80.5051,80.6854,80.4059,80.6223,66553.0
2020-10-16 10:20:00,89.43,89.63,89.36,89.57,83378.0,80.6223,80.8026,80.5592,80.7485,83378.0
2020-10-16 10:30:00,89.58,89.61,89.35,89.46,73831.0,80.7575,80.7846,80.5502,80.6493,73831.0
2020-10-16 10:40:00,89.47,89.5,89.3,89.3,52471.0,80.6584,80.6854,80.5051,80.5051,52471.0
2020-10-16 10:50:00,89.3,89.38,89.22,89.32,61217.0,80.5051,80.5772,80.433,80.5231,61217.0
2020-10-16 11:00:00,89.31,89.37,89.26,89.29,49947.0,80.5141,80.5682,80.469,80.4961,49947.0
2020-10-16 11:10:00,89.29,89.35,88.96,88.98,82141.0,80.4961,80.5502,80.1986,80.2166,82141.0
2020-10-16 11:20:00,88.97,88.99,88.66,88.67,73624.0,80.2076,80.2256,79.9281,79.9371,73624.0
2020-10-16 11:30:00,88.67,88.83,88.64,88.71,62280.0,79.9371,80.0814,79.9101,79.9732,62280.0
2020-10-16 11:40:00,88.7,88.94,88.68,88.94,44511.0,79.9642,80.1805,79.9462,80.1805,44511.0
2020-10-16 11:50:00,88.94,88.98,88.86,88.88,38531.0,80.1805,80.2166,80.1084,80.1265,38531.0
2020-10-16 12:00:00,88.88,88.89,88.62,88.76,52666.0,80.1265,80.1355,79.8921,80.0183,52666.0
2020-10-16 12:10:00,88.75,88.83,88.68,88.75,44975.0,80.0093,80.0814,79.9462,80.0093,44975.0
2020-10-16 12:20:00,88.75,88.84,88.7,88.76,69167.0,80.0093,80.0904,79.9642,80.0183,69167.0
2020-10-16 12:30:00,88.76,88.8,88.66,88.73,62330.0,80.0183,80.0543,79.9281,79.9912,62330.0
2020-10-16 12:40:00,88.72,88.77,88.63,88.7,60570.0,79.9822,80.0273,79.9011,79.9642,60570.0
2020-10-16 12:50:00,88.7,88.8,88.63,88.72,137490.0,79.9642,80.0543,79.9011,79.9822,137490.0
2020-10-16 13:00:00,88.75,88.81,88.72,88.78,96266.0,80.0093,80.0634,79.9822,80.0363,96266.0
2020-10-16 13:10:00,88.78,88.96,88.75,88.94,156017.0,80.0363,80.1986,80.0093,80.1805,156017.0
2020-10-16 13:20:00,88.93,88.93,88.76,88.9,32696.0,80.1715,80.1715,80.0183,80.1445,32696.0
2020-10-16 13:30:00,88.91,89.02,88.86,88.91,45353.0,80.1535,80.2527,80.1084,80.1535,45353.0
2020-10-16 13:40:00,88.91,89.07,88.91,89.06,25351.0,80.1535,80.2977,80.1535,80.2887,25351.0
2020-10-16 13:50:00,89.06,89.12,89.04,89.07,26247.0,80.2887,80.3428,80.2707,80.2977,26247.0
2020-10-16 14:00:00,89.06,89.1,88.89,88.99,38793.0,80.2887,80.3248,80.1355,80.2256,38793.0
2020-10-16 14:10:00,88.99,89.1,88.96,88.96,37973.0,80.2256,80.3248,80.1986,80.1986,37973.0
2020-10-16 14:20:00,88.95,88.98,88.92,88.96,47799.0,80.1896,80.2166,80.1625,80.1986,47799.0
2020-10-16 14:30:00,88.95,89.03,88.93,89.01,48282.0,80.1896,80.2617,80.1715,80.2437,48282.0
2020-10-16 14:40:00,89.0,89.01,88.92,88.95,38699.0,80.2346,80.2437,80.1625,80.1896,38699.0
2020-10-16 14:50:00,88.95,89.08,88.94,89.07,48168.0,80.1896,80.3068,80.1805,80.2977,48168.0
2020-10-16 15:00:00,89.07,89.08,88.81,88.87,46277.0,80.2977,80.3068,80.0634,80.1174,46277.0
2020-10-16 15:10:00,88.86,88.87,88.73,88.78,35857.0,80.1084,80.1174,79.9912,80.0363,35857.0
2020-10-16 15:20:00,88.78,88.82,88.7,88.76,57047.0,80.0363,80.0724,79.9642,80.0183,57047.0
2020-10-16 15:30:00,88.75,88.8,88.64,88.65,65536.0,80.0093,80.0543,79.9101,79.9191,65536.0
2020-10-16 15:40:00,88.65,88.7,88.56,88.68,97759.0,79.9191,79.9642,79.838,79.9462,97759.0
2020-10-16 15:50:00,88.67,88.68,88.44,88.54,297577.0,79.9371,79.9462,79.7298,79.8199,297577.0
2020-10-19 09:30:00,88.7,89.14,88.65,88.8,203713.0,79.9642,80.3609,79.9191,80.0543,203713.0
2020-10-19 09:40:00,88.82,89.02,88.75,89.01,116295.0,80.0724,80.2527,80.0093,80.2437,116295.0
2020-10-19 09:50:00,89.01,89.26,88.97,89.0,120240.0,80.2437,80.469,80.2076,80.2346,120240.0
2020-10-19 10:00:00,89.0,89.27,88.89,89.12,124941.0,80.2346,80.478,80.1355,80.3428,124941.0
2020-10-19 10:10:00,89.12,89.29,89.02,89.27,87484.0,80.3428,80.4961,80.2527,80.478,87484.0
2020-10-19 10:20:00,89.28,89.56,89.27,89.56,94755.0,80.4871,80.7395,80.478,80.7395,94755.0
2020-10-19 10:30:00,89.57,89.57,88.94,89.08,99399.0,80.7485,80.7485,80.1805,80.3068,99399.0
2020-10-19 10:40:00,89.05,89.16,88.85,88.99,73984.0,80.2797,80.3789,80.0994,80.2256,73984.0
2020-10-19 10:50:00,89.0,89.13,88.9,89.1,76360.0,80.2346,80.3518,80.1445,80.3248,76360.0
2020-10-19 11:00:00,89.09,89.18,89.0,89.08,39755.0,80.3158,80.3969,80.2346,80.3068,39755.0
2020-10-19 11:10:00,89.09,89.29,89.03,89.15,61862.0,80.3158,80.4961,80.2617,80.3699,61862.0
2020-10-19 11:20:00,89.15,89.15,88.76,88.95,55141.0,80.3699,80.3699,80.0183,80.1896,55141.0
2020-10-19 11:30:00,88.95,88.99,88.8,88.95,43635.0,80.1896,80.2256,80.0543,80.1896,43635.0
2020-10-19 11:40:00,88.91,88.99,88.81,88.83,39942.0,80.1535,80.2256,80.0634,80.0814,39942.0
2020-10-19 11:50:00,88.83,88.9,88.76,88.88,38067.0,80.0814,80.1445,80.0183,80.1265,38067.0
2020-10-19 12:00:00,88.87,89.03,88.81,88.95,50135.0,80.1174,80.2617,80.0634,80.1896,50135.0
2020-10-19 12:10:00,88.95,89.0,88.81,88.83,49655.0,80.1896,80.2346,80.0634,80.0814,49655.0
2020-10-19 12:20:00,88.84,88.88,88.72,88.82,67034.0,80.0904,80.1265,79.9822,80.0724,67034.0
2020-10-19 12:30:00,88.82,88.94,88.81,88.89,33768.0,80.0724,80.1805,80.0634,80.1355,33768.0
2020-10-19 12:40:00,88.9,89.08,88.89,88.99,47049.0,80.1445,80.3068,80.1355,80.2256,47049.0
2020-10-19 12:50:00,89.0,89.06,88.91,88.97,33208.0,80.2346,80.2887,80.1535,80.2076,33208.0
2020-10-19 13:00:00,88.96,89.09,88.92,88.97,50047.0,80.1986,80.3158,80.1625,80.2076,50047.0
2020-10-19 13:10:00,88.97,89.11,88.96,89.08,42650.0,80.2076,80.3338,80.1986,80.3068,42650.0
2020-10-19 13:20:00,89.09,89.15,88.96,89.0,52403.0,80.3158,80.3699,80.1986,80.2346,52403.0
2020-10-19 13:30:00,89.01,89.06,88.79,88.84,59186.0,80.2437,80.2887,80.0453,80.0904,59186.0
2020-10-19 13:40:00,88.83,88.85,88.57,88.64,71433.0,80.0814,80.0994,79.847,79.9101,71433.0
2020-10-19 13:50:00,88.64,88.73,88.54,88.57,64189.0,79.9101,79.9912,79.8199,79.847,64189.0
2020-10-19 14:00:00,88.55,88.57,88.41,88.53,88491.0,79.829,79.847,79.7027,79.8109,88491.0
2020-10-19 14:10:00,88.54,88.69,88.52,88.62,47047.0,79.8199,79.9552,79.8019,79.8921,47047.0
2020-10-19 14:20:00,88.61,88.67,88.55,88.56,46178.0,79.8831,79.9371,79.829,79.838,46178.0
2020-10-19 14:30:00,88.56,88.56,88.23,88.28,57048.0,79.838,79.838,79.5405,79.5856,57048.0
2020-10-19 14:40:00,88.3,88.35,88.09,88.1,68571.0,79.6036,79.6487,79.4143,79.4233,68571.0
2020-10-19 14:50:00,88.09,88.18,87.93,87.96,75656.0,79.4143,79.4954,79.27,79.2971,75656.0
2020-10-19 15:00:00,87.95,87.99,87.7,87.82,107910.0,79.2881,79.3241,79.0627,79.1709,107910.0
2020-10-19 15:10:00,87.82,88.02,87.72,87.73,92455.0,79.1709,79.3512,79.0807,79.0897,92455.0
2020-10-19 15:20:00,87.73,87.79,87.56,87.77,110823.0,79.0897,79.1438,78.9365,79.1258,110823.0
2020-10-19 15:30:00,87.76,87.89,87.71,87.76,110422.0,79.1168,79.234,79.0717,79.1168,110422.0
2020-10-19 15:40:00,87.75,87.78,87.6,87.72,124234.0,79.1077,79.1348,78.9725,79.0807,124234.0
2020-10-19 15:50:00,87.7,87.7,87.36,87.6,442985.0,79.0627,79.0627,78.7562,78.9725,442985.0
2020-10-20 09:30:00,88.68,88.69,88.04,88.34,169949.0,79.9462,79.9552,79.3692,79.6396,169949.0
2020-10-20 09:40:00,88.35,88.53,88.25,88.33,93097.0,79.6487,79.8109,79.5585,79.6306,93097.0
2020-10-20 09:50:00,88.34,88.64,88.25,88.64,73331.0,79.6396,79.9101,79.5585,79.9101,73331.0
2020-10-20 10:00:00,88.62,88.65,88.41,88.42,54309.0,79.8921,79.9191,79.7027,79.7118,54309.0
2020-10-20 10:10:00,88.42,88.7,88.39,88.5,74832.0,79.7118,79.9642,79.6847,79.7839,74832.0
2020-10-20 10:20:00,88.51,88.54,88.34,88.48,65601.0,79.7929,79.8199,79.6396,79.7659,65601.0
2020-10-20 10:30:00,88.48,88.52,88.32,88.52,58127.0,79.7659,79.8019,79.6216,79.8019,58127.0
2020-10-20 10:40:00,88.54,88.66,88.43,88.54,66878.0,79.8199,79.9281,79.7208,79.8199,66878.0
2020-10-20 10:50:00,88.53,88.76,88.52,88.52,64605.0,79.8109,80.0183,79.8019,79.8019,64605.0
2020-10-20 11:00:00,88.51,88.62,88.31,88.55,73516.0,79.7929,79.8921,79.6126,79.829,73516.0
2020-10-20 11:10:00,88.56,88.77,88.54,88.72,72662.0,79.838,80.0273,79.8199,79.9822,72662.0
2020-10-20 11:20:00,88.72,88.95,88.66,88.9,77132.0,79.9822,80.1896,79.9281,80.1445,77132.0
2020-10-20 11:30:00,88.91,88.98,88.78,88.87,64499.0,80.1535,80.2166,80.0363,80.1174,64499.0
2020-10-20 11:40:00,88.88,88.95,88.8,88.92,45889.0,80.1265,80.1896,80.0543,80.1625,45889.0
2020-10-20 11:50:00,88.93,88.99,88.87,88.98,40364.0,80.1715,80.2256,80.1174,80.2166,40364.0
2020-10-20 12:00:00,88.99,89.1,88.97,89.02,43223.0,80.2256,80.3248,80.2076,80.2527,43223.0
2020-10-20 12:10:00,89.02,89.09,89.0,89.01,40711.0,80.2527,80.3158,80.2346,80.2437,40711.0
2020-10-20 12:20:00,89.01,89.06,88.96,88.98,58326.0,80.2437,80.2887,80.1986,80.2166,58326.0
2020-10-20 12:30:00,88.98,89.41,88.97,89.18,88544.0,80.2166,80.6043,80.2076,80.3969,88544.0
2020-10-20 12:40:00,89.19,89.24,89.11,89.16,35840.0,80.4059,80.451,80.3338,80.3789,35840.0
2020-10-20 12:50:00,89.16,89.21,89.07,89.21,51569.0,80.3789,80.424,80.2977,80.424,51569.0
2020-10-20 13:00:00,89.21,89.38,89.18,89.27,46119.0,80.424,80.5772,80.3969,80.478,46119.0
2020-10-20 13:10:00,89.28,89.54,89.24,89.46,107724.0,80.4871,80.7215,80.451,80.6493,107724.0
2020-10-20 13:20:00,89.46,89.72,89.44,89.5,145321.0,80.6493,80.8837,80.6313,80.6854,145321.0
2020-10-20 13:30:00,89.51,89.54,89.4,89.51,78146.0,80.6944,80.7215,80.5952,80.6944,78146.0
2020-10-20 13:40:00,89.5,89.58,89.44,89.54,38175.0,80.6854,80.7575,80.6313,80.7215,38175.0
2020-10-20 13:50:00,89.52,89.54,89.24,89.34,47378.0,80.7034,80.7215,80.451,80.5412,47378.0
2020-10-20 14:00:00,89.34,89.41,89.22,89.34,41829.0,80.5412,80.6043,80.433,80.5412,41829.0
2020-10-20 14:10:00,89.33,89.46,89.32,89.41,38015.0,80.5321,80.6493,80.5231,80.6043,38015.0
2020-10-20 14:20:00,89.42,89.42,89.2,89.21,45420.0,80.6133,80.6133,80.4149,80.424,45420.0
2020-10-20 14:30:00,89.22,89.3,89.17,89.24,40591.0,80.433,80.5051,80.3879,80.451,40591.0
2020-10-20 14:40:00,89.24,89.31,89.06,89.13,51088.0,80.451,80.5141,80.2887,80.3518,51088.0
2020-10-20 14:50:00,89.13,89.2,89.07,89.09,32896.0,80.3518,80.4149,80.2977,80.3158,32896.0
2020-10-20 15:00:00,89.1,89.21,88.79,88.81,73140.0,80.3248,80.424,80.0453,80.0634,73140.0
2020-10-20 15:10:00,88.81,88.82,88.51,88.75,152075.0,80.0634,80.0724,79.7929,80.0093,152075.0
2020-10-20 15:20:00,88.74,89.0,88.67,88.96,60816.0,80.0002,80.2346,79.9371,80.1986,60816.0
2020-10-20 15:30:00,88.95,88.96,88.6,88.7,112742.0,80.1896,80.1986,79.874,79.9642,112742.0
2020-10-20 15:40:00,88.71,89.05,88.71,88.9,136511.0,79.9732,80.2797,79.9732,80.1445,136511.0
2020-10-20 15:50:00,88.9,88.94,88.49,88.49,320881.0,80.1445,80.1805,79.7749,79.7749,320881.0
2020-10-21 09:30:00,88.32,88.5,88.25,88.5,272999.0,79.6216,79.7839,79.5585,79.7839,272999.0
2020-10-21 09:40:00,88.5,88.96,88.49,88.87,143283.0,79.7839,80.1986,79.7749,80.1174,143283.0
2020-10-21 09:50:00,88.87,89.16,88.8,89.11,69560.0,80.1174,80.3789,80.0543,80.3338,69560.0
2020-10-21 10:00:00,89.12,89.14,88.99,89.13,125877.0,80.3428,80.3609,80.2256,80.3518,125877.0
2020-10-21 10:10:00,89.13,89.13,88.93,89.0,61623.0,80.3518,80.3518,80.1715,80.2346,61623.0
2020-10-21 10:20:00,89.0,89.04,88.9,88.92,57508.0,80.2346,80.2707,80.1445,80.1625,57508.0
2020-10-21 10:30:00,88.94,88.95,88.77,88.86,55830.0,80.1805,80.1896,80.0273,80.1084,55830.0
2020-10-21 10:40:00,88.86,88.86,88.46,88.48,61212.0,80.1084,80.1084,79.7478,79.7659,61212.0
2020-10-21 10:50:00,88.49,88.65,88.44,88.5,48909.0,79.7749,79.9191,79.7298,79.7839,48909.0
2020-10-21 11:00:00,88.48,88.56,88.39,88.43,56626.0,79.7659,79.838,79.6847,79.7208,56626.0
2020-10-21 11:10:00,88.43,88.43,88.21,88.31,89272.0,79.7208,79.7208,79.5224,79.6126,89272.0
2020-10-21 11:20:00,88.32,88.38,88.19,88.37,54599.0,79.6216,79.6757,79.5044,79.6667,54599.0
2020-10-21 11:30:00,88.35,88.58,88.34,88.57,39824.0,79.6487,79.856,79.6396,79.847,39824.0
2020-10-21 11:40:00,88.58,88.67,88.52,88.65,36140.0,79.856,79.9371,79.8019,79.9191,36140.0
2020-10-21 11:50:00,88.65,88.72,88.39,88.43,52637.0,79.9191,79.9822,79.6847,79.7208,52637.0
2020-10-21 12:00:00,88.44,88.51,88.37,88.48,47381.0,79.7298,79.7929,79.6667,79.7659,47381.0
2020-10-21 12:10:00,88.48,88.48,88.19,88.2,44189.0,79.7659,79.7659,79.5044,79.5134,44189.0
2020-10-21 12:20:00,88.2,88.79,88.19,88.51,85084.0,79.5134,80.0453,79.5044,79.7929,85084.0
2020-10-21 12:30:00,88.5,88.53,88.26,88.32,53718.0,79.7839,79.8109,79.5675,79.6216,53718.0
2020-10-21 12:40:00,88.32,88.44,88.24,88.28,45882.0,79.6216,79.7298,79.5495,79.5856,45882.0
2020-10-21 12:50:00,88.29,88.37,88.24,88.25,56183.0,79.5946,79.6667,79.5495,79.5585,56183.0
2020-10-21 13:00:00,88.26,88.39,88.22,88.34,54729.0,79.5675,79.6847,79.5315,79.6396,54729.0
2020-10-21 13:10:00,88.33,88.63,88.32,88.6,29280.0,79.6306,79.9011,79.6216,79.874,29280.0
2020-10-21 13:20:00,88.59,88.63,88.56,88.58,21500.0,79.865,79.9011,79.838,79.856,21500.0
2020-10-21 13:30:00,88.59,88.62,88.4,88.4,35028.0,79.865,79.8921,79.6937,79.6937,35028.0
2020-10-21 13:40:00,88.4,88.54,88.38,88.54,52341.0,79.6937,79.8199,79.6757,79.8199,52341.0
2020-10-21 13:50:00,88.54,88.68,88.46,88.51,23537.0,79.8199,79.9462,79.7478,79.7929,23537.0
2020-10-21 14:00:00,88.54,88.66,88.44,88.52,76449.0,79.8199,79.9281,79.7298,79.8019,76449.0
2020-10-21 14:10:00,88.5,88.55,88.39,88.42,57839.0,79.7839,79.829,79.6847,79.7118,57839.0
2020-10-21 14:20:00,88.42,88.68,88.35,88.63,38248.0,79.7118,79.9462,79.6487,79.9011,38248.0
2020-10-21 14:30:00,88.63,88.75,88.59,88.6,31941.0,79.9011,80.0093,79.865,79.874,31941.0
2020-10-21 14:40:00,88.61,88.86,88.6,88.73,119711.0,79.8831,80.1084,79.874,79.9912,119711.0
2020-10-21 14:50:00,88.74,88.82,88.68,88.81,43549.0,80.0002,80.0724,79.9462,80.0634,43549.0
2020-10-21 15:00:00,88.81,88.84,88.59,88.67,52043.0,80.0634,80.0904,79.865,79.9371,52043.0
2020-10-21 15:10:00,88.64,88.7,88.57,88.65,39277.0,79.9101,79.9642,79.847,79.9191,39277.0
2020-10-21 15:20:00,88.64,88.84,88.64,88.83,62203.0,79.9101,80.0904,79.9101,80.0814,62203.0
2020-10-21 15:30:00,88.82,88.85,88.62,88.66,85434.0,80.0724,80.0994,79.8921,79.9281,85434.0
2020-10-21 15:40:00,88.64,88.67,88.4,88.46,101833.0,79.9101,79.9371,79.6937,79.7478,101833.0
2020-10-21 15:50:00,88.46,88.56,88.25,88.25,355147.0,79.7478,79.838,79.5585,79.5585,355147.0
2020-10-22 09:30:00,88.02,88.39,87.89,88.05,172561.0,79.3512,79.6847,79.234,79.3782,172561.0
2020-10-22 09:40:00,88.05,88.3,87.95,88.09,126854.0,79.3782,79.6036,79.2881,79.4143,126854.0
2020-10-22 09:50:00,88.09,88.47,87.93,88.41,154753.0,79.4143,79.7568,79.27,79.7027,154753.0
2020-10-22 10:00:00,88.39,88.57,88.32,88.46,68164.0,79.6847,79.847,79.6216,79.7478,68164.0
2020-10-22 10:10:00,88.45,88.59,88.39,88.39,56118.0,79.7388,79.865,79.6847,79.6847,56118.0
2020-10-22 10:20:00,88.38,88.38,87.99,88.05,81863.0,79.6757,79.6757,79.3241,79.3782,81863.0
2020-10-22 10:30:00,88.07,88.14,87.95,88.03,50573.0,79.3962,79.4593,79.2881,79.3602,50573.0
2020-10-22 10:40:00,88.03,88.03,87.73,87.81,88771.0,79.3602,79.3602,79.0897,79.1618,88771.0
2020-10-22 10:50:00,87.84,88.34,87.7,88.24,132182.0,79.1889,79.6396,79.0627,79.5495,132182.0
2020-10-22 11:00:00,88.23,88.4,88.18,88.23,69754.0,79.5405,79.6937,79.4954,79.5405,69754.0
2020-10-22 11:10:00,88.23,88.72,88.22,88.56,72962.0,79.5405,79.9822,79.5315,79.838,72962.0
2020-10-22 11:20:00,88.57,88.65,88.44,88.53,121447.0,79.847,79.9191,79.7298,79.8109,121447.0
2020-10-22 11:30:00,88.53,88.6,88.26,88.31,64565.0,79.8109,79.874,79.5675,79.6126,64565.0
2020-10-22 11:40:00,88.32,88.42,88.22,88.36,52157.0,79.6216,79.7118,79.5315,79.6577,52157.0
2020-10-22 11:50:00,88.42,88.52,88.21,88.23,67547.0,79.7118,79.8019,79.5224,79.5405,67547.0
2020-10-22 12:00:00,88.24,88.25,88.07,88.16,46524.0,79.5495,79.5585,79.3962,79.4774,46524.0
2020-10-22 12:10:00,88.17,88.18,88.03,88.05,34884.0,79.4864,79.4954,79.3602,79.3782,34884.0
2020-10-22 12:20:00,88.03,88.12,87.93,88.12,37825.0,79.3602,79.4413,79.27,79.4413,37825.0
2020-10-22 12:30:00,88.12,88.13,88.0,88.02,47886.0,79.4413,79.4503,79.3331,79.3512,47886.0
2020-10-22 12:40:00,88.02,88.29,88.0,88.29,39238.0,79.3512,79.5946,79.3331,79.5946,39238.0
2020-10-22 12:50:00,88.29,88.38,88.24,88.38,64988.0,79.5946,79.6757,79.5495,79.6757,64988.0
2020-10-22 13:00:00,88.37,88.49,88.34,88.49,59994.0,79.6667,79.7749,79.6396,79.7749,59994.0
2020-10-22 13:10:00,88.48,88.72,88.47,88.58,73696.0,79.7659,79.9822,79.7568,79.856,73696.0
2020-10-22 13:20:00,88.59,88.71,88.54,88.71,27194.0,79.865,79.9732,79.8199,79.9732,27194.0
2020-10-22 13:30:00,88.71,88.74,88.63,88.72,53240.0,79.9732,80.0002,79.9011,79.9822,53240.0
2020-10-22 13:40:00,88.72,88.83,88.64,88.73,62656.0,79.9822,80.0814,79.9101,79.9912,62656.0
2020-10-22 13:50:00,88.74,88.92,88.72,88.88,76922.0,80.0002,80.1625,79.9822,80.1265,76922.0
2020-10-22 14:00:00,88.9,88.98,88.89,88.95,56165.0,80.1445,80.2166,80.1355,80.1896,56165.0
2020-10-22 14:10:00,88.95,89.08,88.84,88.99,84009.0,80.1896,80.3068,80.0904,80.2256,84009.0
2020-10-22 14:20:00,88.98,89.13,88.98,89.1,53264.0,80.2166,80.3518,80.2166,80.3248,53264.0
2020-10-22 14:30:00,89.09,89.12,89.03,89.11,42822.0,80.3158,80.3428,80.2617,80.3338,42822.0
2020-10-22 14:40:00,89.12,89.13,88.96,89.02,44801.0,80.3428,80.3518,80.1986,80.2527,44801.0
2020-10-22 14:50:00,89.02,89.1,88.99,89.0,45071.0,80.2527,80.3248,80.2256,80.2346,45071.0
2020-10-22 15:00:00,89.01,89.05,88.88,88.94,53513.0,80.2437,80.2797,80.1265,80.1805,53513.0
2020-10-22 15:10:00,88.94,89.05,88.9,89.04,29834.0,80.1805,80.2797,80.1445,80.2707,29834.0
2020-10-22 15:20:00,89.04,89.15,89.01,89.14,43785.0,80.2707,80.3699,80.2437,80.3609,43785.0
2020-10-22 15:30:00,89.14,89.32,89.13,89.26,90245.0,80.3609,80.5231,80.3518,80.469,90245.0
2020-10-22 15:40:00,89.26,89.29,89.14,89.17,77224.0,80.469,80.4961,80.3609,80.3879,77224.0
2020-10-22 15:50:00,89.18,89.38,89.16,89.38,358973.0,80.3969,80.5772,80.3789,80.5772,358973.0
2020-10-23 09:30:00,89.8,89.82,89.47,89.6,183958.0,80.9559,80.9739,80.6584,80.7755,183958.0
2020-10-23 09:40:00,89.6,89.67,89.44,89.53,130063.0,80.7755,80.8387,80.6313,80.7124,130063.0
2020-10-23 09:50:00,89.54,89.85,89.49,89.83,150221.0,80.7215,81.0009,80.6764,80.9829,150221.0
2020-10-23 10:00:00,89.82,89.82,89.49,89.65,100406.0,80.9739,80.9739,80.6764,80.8206,100406.0
2020-10-23 10:10:00,89.64,89.83,89.57,89.76,154128.0,80.8116,80.9829,80.7485,80.9198,154128.0
2020-10-23 10:20:00,89.74,90.1,89.74,89.94,187901.0,80.9018,81.2263,80.9018,81.0821,187901.0
2020-10-23 10:30:00,89.93,90.24,89.93,90.23,184364.0,81.073,81.3525,81.073,81.3435,184364.0
2020-10-23 10:40:00,90.23,90.3,89.95,89.99,136091.0,81.3435,81.4066,81.0911,81.1271,136091.0
2020-10-23 10:50:00,89.99,90.0,89.74,89.84,92491.0,81.1271,81.1362,80.9018,80.9919,92491.0
2020-10-23 11:00:00,89.84,89.95,89.72,89.92,180930.0,80.9919,81.0911,80.8837,81.064,180930.0
2020-10-23 11:10:00,89.93,90.14,89.86,90.07,88456.0,81.073,81.2624,81.0099,81.1993,88456.0
2020-10-23 11:20:00,90.08,90.1,89.63,89.7,66895.0,81.2083,81.2263,80.8026,80.8657,66895.0
2020-10-23 11:30:00,89.68,89.83,89.51,89.56,195994.0,80.8477,80.9829,80.6944,80.7395,195994.0
2020-10-23 11:40:00,89.58,89.74,89.52,89.69,186119.0,80.7575,80.9018,80.7034,80.8567,186119.0
2020-10-23 11:50:00,89.7,89.94,89.67,89.94,87878.0,80.8657,81.0821,80.8387,81.0821,87878.0
2020-10-23 12:00:00,89.92,90.02,89.85,89.96,110232.0,81.064,81.1542,81.0009,81.1001,110232.0
2020-10-23 12:10:00,89.96,90.12,89.81,90.02,186736.0,81.1001,81.2443,80.9649,81.1542,186736.0
2020-10-23 12:20:00,90.03,90.04,89.75,89.83,134557.0,81.1632,81.1722,80.9108,80.9829,134557.0
2020-10-23 12:30:00,89.82,90.02,89.76,89.99,120304.0,80.9739,81.1542,80.9198,81.1271,120304.0
2020-10-23 12:40:00,89.98,90.09,89.98,90.01,87708.0,81.1181,81.2173,81.1181,81.1452,87708.0
2020-10-23 12:50:00,90.01,90.03,89.71,89.78,110083.0,81.1452,81.1632,80.8747,80.9378,110083.0
2020-10-23 13:00:00,89.77,90.0,89.74,89.95,96941.0,80.9288,81.1362,80.9018,81.0911,96941.0
2020-10-23 13:10:00,89.95,89.95,89.8,89.84,65318.0,81.0911,81.0911,80.9559,80.9919,65318.0
2020-10-23 13:20:00,89.83,90.09,89.8,90.08,114928.0,80.9829,81.2173,80.9559,81.2083,114928.0
2020-10-23 13:30:00,90.09,90.19,90.07,90.19,119431.0,81.2173,81.3074,81.1993,81.3074,119431.0
2020-10-23 13:40:00,90.19,90.23,90.11,90.23,99340.0,81.3074,81.3435,81.2353,81.3435,99340.0
2020-10-23 13:50:00,90.24,90.37,90.24,90.34,110757.0,81.3525,81.4697,81.3525,81.4427,110757.0
2020-10-23 14:00:00,90.34,90.54,90.26,90.54,134418.0,81.4427,81.623,81.3705,81.623,134418.0
2020-10-23 14:10:00,90.54,90.58,90.45,90.48,177720.0,81.623,81.659,81.5418,81.5689,177720.0
2020-10-23 14:20:00,90.48,90.53,90.41,90.5,95050.0,81.5689,81.614,81.5058,81.5869,95050.0
2020-10-23 14:30:00,90.5,90.51,90.29,90.31,105619.0,81.5869,81.5959,81.3976,81.4156,105619.0
2020-10-23 14:40:00,90.31,90.42,90.15,90.42,124441.0,81.4156,81.5148,81.2714,81.5148,124441.0
2020-10-23 14:50:00,90.42,90.46,90.33,90.41,104559.0,81.5148,81.5508,81.4337,81.5058,104559.0
2020-10-23 15:00:00,90.41,90.61,90.4,90.6,148716.0,81.5058,81.6861,81.4968,81.6771,148716.0
2020-10-23 15:10:00,90.61,90.73,90.59,90.7,202040.0,81.6861,81.7943,81.668,81.7672,202040.0
2020-10-23 15:20:00,90.7,90.73,90.47,90.55,192271.0,81.7672,81.7943,81.5599,81.632,192271.0
2020-10-23 15:30:00,90.55,90.69,90.48,90.62,202636.0,81.632,81.7582,81.5689,81.6951,202636.0
2020-10-23 15:40:00,90.62,90.84,90.6,90.83,269790.0,81.6951,81.8934,81.6771,81.8844,269790.0
2020-10-23 15:50:00,90.83,90.96,90.65,90.79,612541.0,81.8844,82.0016,81.7221,81.8483,612541.0
2020-10-26 09:30:00,90.03,90.48,89.97,90.19,294797.0,81.1632,81.5689,81.1091,81.3074,294797.0
2020-10-26 09:40:00,90.19,90.79,90.12,90.7,271436.0,81.3074,81.8483,81.2443,81.7672,271436.0
2020-10-26 09:50:00,90.73,91.13,90.72,91.0,217300.0,81.7943,82.1549,81.7852,82.0377,217300.0
2020-10-26 10:00:00,91.0,91.01,90.53,90.69,157745.0,82.0377,82.0467,81.614,81.7582,157745.0
2020-10-26 10:10:00,90.7,90.78,90.4,90.41,111934.0,81.7672,81.8393,81.4968,81.5058,111934.0
2020-10-26 10:20:00,90.42,90.51,90.05,90.07,98686.0,81.5148,81.5959,81.1812,81.1993,98686.0
2020-10-26 10:30:00,90.04,90.17,89.93,90.15,153309.0,81.1722,81.2894,81.073,81.2714,153309.0
2020-10-26 10:40:00,90.16,90.2,89.85,89.96,195834.0,81.2804,81.3165,81.0009,81.1001,195834.0
2020-10-26 10:50:00,89.96,89.96,89.62,89.73,113538.0,81.1001,81.1001,80.7936,80.8927,113538.0
2020-10-26 11:00:00,89.73,89.8,89.44,89.8,144822.0,80.8927,80.9559,80.6313,80.9559,144822.0
2020-10-26 11:10:00,89.79,89.93,89.51,89.56,142448.0,80.9468,81.073,80.6944,80.7395,142448.0
2020-10-26 11:20:00,89.55,89.72,89.48,89.65,129593.0,80.7305,80.8837,80.6674,80.8206,129593.0
2020-10-26 11:30:00,89.63,89.63,89.25,89.48,99632.0,80.8026,80.8026,80.46,80.6674,99632.0
2020-10-26 11:40:00,89.48,89.57,89.34,89.43,116297.0,80.6674,80.7485,80.5412,80.6223,116297.0
2020-10-26 11:50:00,89.42,89.57,89.26,89.39,121843.0,80.6133,80.7485,80.469,80.5862,121843.0
2020-10-26 12:00:00,89.36,89.41,89.15,89.25,69609.0,80.5592,80.6043,80.3699,80.46,69609.0
2020-10-26 12:10:00,89.24,89.52,89.24,89.43,89776.0,80.451,80.7034,80.451,80.6223,89776.0
2020-10-26 12:20:00,89.45,89.5,89.34,89.44,60724.0,80.6403,80.6854,80.5412,80.6313,60724.0
2020-10-26 12:30:00,89.42,89.42,89.1,89.1,185121.0,80.6133,80.6133,80.3248,80.3248,185121.0
2020-10-26 12:40:00,89.09,89.22,88.95,88.96,236150.0,80.3158,80.433,80.1896,80.1986,236150.0
2020-10-26 12:50:00,88.96,89.13,88.92,89.12,60430.0,80.1986,80.3518,80.1625,80.3428,60430.0
2020-10-26 13:00:00,89.11,89.17,88.91,89.01,66686.0,80.3338,80.3879,80.1535,80.2437,66686.0
2020-10-26 13:10:00,89.0,89.11,88.76,88.77,79703.0,80.2346,80.3338,80.0183,80.0273,79703.0
2020-10-26 13:20:00,88.77,88.94,88.73,88.79,156170.0,80.0273,80.1805,79.9912,80.0453,156170.0
2020-10-26 13:30:00,88.78,88.92,88.65,88.91,87694.0,80.0363,80.1625,79.9191,80.1535,87694.0
2020-10-26 13:40:00,88.9,89.02,88.87,89.01,95888.0,80.1445,80.2527,80.1174,80.2437,95888.0
2020-10-26 13:50:00,89.01,89.16,88.93,89.14,63431.0,80.2437,80.3789,80.1715,80.3609,63431.0
2020-10-26 14:00:00,89.15,89.28,89.09,89.22,82459.0,80.3699,80.4871,80.3158,80.433,82459.0
2020-10-26 14:10:00,89.22,89.3,89.07,89.21,138209.0,80.433,80.5051,80.2977,80.424,138209.0
2020-10-26 14:20:00,89.21,89.38,89.11,89.37,68497.0,80.424,80.5772,80.3338,80.5682,68497.0
2020-10-26 14:30:00,89.37,89.48,89.29,89.3,70859.0,80.5682,80.6674,80.4961,80.5051,70859.0
2020-10-26 14:40:00,89.3,89.49,89.22,89.33,98265.0,80.5051,80.6764,80.433,80.5321,98265.0
2020-10-26 14:50:00,89.33,89.52,89.33,89.45,95232.0,80.5321,80.7034,80.5321,80.6403,95232.0
2020-10-26 15:00:00,89.45,89.56,89.31,89.38,66097.0,80.6403,80.7395,80.5141,80.5772,66097.0
2020-10-26 15:10:00,89.38,89.47,89.27,89.33,88510.0,80.5772,80.6584,80.478,80.5321,88510.0
2020-10-26 15:20:00,89.33,89.55,89.33,89.45,184815.0,80.5321,80.7305,80.5321,80.6403,184815.0
2020-10-26 15:30:00,89.45,89.56,89.32,89.44,209260.0,80.6403,80.7395,80.5231,80.6313,209260.0
2020-10-26 15:40:00,89.42,89.48,89.2,89.24,168122.0,80.6133,80.6674,80.4149,80.451,168122.0
2020-10-26 15:50:00,89.23,89.73,89.2,89.66,607225.0,80.442,80.8927,80.4149,80.8296,607225.0
2020-10-27 09:30:00,89.48,89.73,89.2,89.54,204733.0,80.6674,80.8927,80.4149,80.7215,204733.0
2020-10-27 09:40:00,89.57,89.61,89.23,89.33,167148.0,80.7485,80.7846,80.442,80.5321,167148.0
2020-10-27 09:50:00,89.35,89.64,89.32,89.52,139770.0,80.5502,80.8116,80.5231,80.7034,139770.0
2020-10-27 10:00:00,89.5,89.78,89.42,89.71,174196.0,80.6854,80.9378,80.6133,80.8747,174196.0
2020-10-27 10:10:00,89.72,89.76,89.27,89.37,130693.0,80.8837,80.9198,80.478,80.5682,130693.0
2020-10-27 10:20:00,89.34,89.52,89.17,89.44,409064.0,80.5412,80.7034,80.3879,80.6313,409064.0
2020-10-27 10:30:00,89.41,89.66,89.37,89.54,107504.0,80.6043,80.8296,80.5682,80.7215,107504.0
2020-10-27 10:40:00,89.56,89.93,89.47,89.89,101113.0,80.7395,81.073,80.6584,81.037,101113.0
2020-10-27 10:50:00,89.89,89.92,89.63,89.63,105014.0,81.037,81.064,80.8026,80.8026,105014.0
2020-10-27 11:00:00,89.64,89.76,89.55,89.62,144461.0,80.8116,80.9198,80.7305,80.7936,144461.0
2020-10-27 11:10:00,89.61,89.8,89.6,89.66,62850.0,80.7846,80.9559,80.7755,80.8296,62850.0
2020-10-27 11:20:00,89.67,89.71,89.52,89.56,79055.0,80.8387,80.8747,80.7034,80.7395,79055.0
2020-10-27 11:30:00,89.56,89.87,89.55,89.86,158555.0,80.7395,81.019,80.7305,81.0099,158555.0
2020-10-27 11:40:00,89.86,89.95,89.64,89.68,64909.0,81.0099,81.0911,80.8116,80.8477,64909.0
2020-10-27 11:50:00,89.68,89.93,89.64,89.91,59050.0,80.8477,81.073,80.8116,81.055,59050.0
2020-10-27 12:00:00,89.92,89.94,89.84,89.87,50539.0,81.064,81.0821,80.9919,81.019,50539.0
2020-10-27 12:10:00,89.88,89.91,89.78,89.91,147849.0,81.028,81.055,80.9378,81.055,147849.0
2020-10-27 12:20:00,89.91,89.97,89.84,89.87,104966.0,81.055,81.1091,80.9919,81.019,104966.0
2020-10-27 12:30:00,89.88,89.95,89.65,89.94,171279.0,81.028,81.0911,80.8206,81.0821,171279.0
2020-10-27 12:40:00,89.95,89.99,89.83,89.9,115929.0,81.0911,81.1271,80.9829,81.046,115929.0
2020-10-27 12:50:00,89.9,89.93,89.73,89.87,97881.0,81.046,81.073,80.8927,81.019,97881.0
2020-10-27 13:00:00,89.86,89.95,89.82,89.86,67403.0,81.0099,81.0911,80.9739,81.0099,67403.0
2020-10-27 13:10:00,89.87,89.96,89.82,89.89,59643.0,81.019,81.1001,80.9739,81.037,59643.0
2020-10-27 13:20:00,89.89,90.16,89.86,90.12,101241.0,81.037,81.2804,81.0099,81.2443,101241.0
2020-10-27 13:30:00,90.13,90.35,90.12,90.26,80015.0,81.2533,81.4517,81.2443,81.3705,80015.0
2020-10-27 13:40:00,90.26,90.33,90.16,90.2,64957.0,81.3705,81.4337,81.2804,81.3165,64957.0
2020-10-27 13:50:00,90.21,90.24,90.11,90.13,88733.0,81.3255,81.3525,81.2353,81.2533,88733.0
2020-10-27 14:00:00,90.12,90.23,90.11,90.18,145239.0,81.2443,81.3435,81.2353,81.2984,145239.0
2020-10-27 14:10:00,90.17,90.22,89.94,89.95,87720.0,81.2894,81.3345,81.0821,81.0911,87720.0
2020-10-27 14:20:00,89.94,90.06,89.92,90.02,177264.0,81.0821,81.1902,81.064,81.1542,177264.0
2020-10-27 14:30:00,90.02,90.05,89.93,89.99,94729.0,81.1542,81.1812,81.073,81.1271,94729.0
2020-10-27 14:40:00,89.99,90.03,89.73,89.92,175663.0,81.1271,81.1632,80.8927,81.064,175663.0
2020-10-27 14:50:00,89.92,89.98,89.88,89.98,214337.0,81.064,81.1181,81.028,81.1181,214337.0
2020-10-27 15:00:00,89.97,90.02,89.78,89.88,161828.0,81.1091,81.1542,80.9378,81.028,161828.0
2020-10-27 15:10:00,89.88,89.95,89.85,89.93,364940.0,81.028,81.0911,81.0009,81.073,364940.0
2020-10-27 15:20:00,89.93,90.03,89.92,90.01,86760.0,81.073,81.1632,81.064,81.1452,86760.0
2020-10-27 15:30:00,90.01,90.06,89.94,90.05,105704.0,81.1452,81.1902,81.0821,81.1812,105704.0
2020-10-27 15:40:00,90.05,90.12,89.86,89.92,165509.0,81.1812,81.2443,81.0099,81.064,165509.0
2020-10-27 15:50:00,89.91,90.08,89.81,90.05,1007722.0,81.055,81.2083,80.9649,81.1812,1007722.0
2020-10-28 09:30:00,88.65,88.95,88.35,88.41,321114.0,79.9191,80.1896,79.6487,79.7027,321114.0
2020-10-28 09:40:00,88.41,88.74,88.38,88.68,301426.0,79.7027,80.0002,79.6757,79.9462,301426.0
2020-10-28 09:50:00,88.68,88.68,88.01,88.12,217714.0,79.9462,79.9462,79.3421,79.4413,217714.0
2020-10-28 10:00:00,88.11,88.11,87.68,87.87,156758.0,79.4323,79.4323,79.0446,79.2159,156758.0
2020-10-28 10:10:00,87.89,88.12,87.8,87.82,244505.0,79.234,79.4413,79.1528,79.1709,244505.0
2020-10-28 10:20:00,87.82,87.9,87.41,87.51,255615.0,79.1709,79.243,78.8012,78.8914,255615.0
2020-10-28 10:30:00,87.51,87.54,87.31,87.36,415442.0,78.8914,78.9184,78.7111,78.7562,415442.0
2020-10-28 10:40:00,87.35,87.45,87.09,87.09,341685.0,78.7471,78.8373,78.5128,78.5128,341685.0
2020-10-28 10:50:00,87.08,87.14,86.84,87.11,127844.0,78.5037,78.5578,78.2874,78.5308,127844.0
2020-10-28 11:00:00,87.09,87.25,86.86,87.1,121766.0,78.5128,78.657,78.3054,78.5218,121766.0
2020-10-28 11:10:00,87.07,87.15,86.86,86.87,90038.0,78.4947,78.5668,78.3054,78.3144,90038.0
2020-10-28 11:20:00,86.88,86.95,86.73,86.91,148323.0,78.3234,78.3865,78.1882,78.3505,148323.0
2020-10-28 11:30:00,86.9,86.94,86.66,86.87,85394.0,78.3415,78.3775,78.1251,78.3144,85394.0
2020-10-28 11:40:00,86.85,87.03,86.81,86.85,138389.0,78.2964,78.4587,78.2603,78.2964,138389.0
2020-10-28 11:50:00,86.85,87.21,86.82,87.0,132115.0,78.2964,78.6209,78.2693,78.4316,132115.0
2020-10-28 12:00:00,87.0,87.37,86.98,87.31,100403.0,78.4316,78.7652,78.4136,78.7111,100403.0
2020-10-28 12:10:00,87.29,87.49,87.26,87.47,149458.0,78.6931,78.8734,78.666,78.8553,149458.0
2020-10-28 12:20:00,87.48,87.6,87.32,87.39,292826.0,78.8643,78.9725,78.7201,78.7832,292826.0
2020-10-28 12:30:00,87.39,87.4,87.07,87.07,86621.0,78.7832,78.7922,78.4947,78.4947,86621.0
2020-10-28 12:40:00,87.07,87.07,86.85,86.88,120976.0,78.4947,78.4947,78.2964,78.3234,120976.0
2020-10-28 12:50:00,86.87,87.04,86.78,87.01,137059.0,78.3144,78.4677,78.2333,78.4406,137059.0
2020-10-28 13:00:00,87.01,87.01,86.73,86.76,119239.0,78.4406,78.4406,78.1882,78.2153,119239.0
2020-10-28 13:10:00,86.75,86.78,86.61,86.78,159892.0,78.2062,78.2333,78.08,78.2333,159892.0
2020-10-28 13:20:00,86.77,86.99,86.69,86.97,168406.0,78.2243,78.4226,78.1521,78.4046,168406.0
2020-10-28 13:30:00,86.96,87.16,86.88,87.13,165494.0,78.3956,78.5759,78.3234,78.5488,165494.0
2020-10-28 13:40:00,87.12,87.31,87.02,87.23,188608.0,78.5398,78.7111,78.4496,78.639,188608.0
2020-10-28 13:50:00,87.2,87.32,87.15,87.27,491178.0,78.6119,78.7201,78.5668,78.675,491178.0
2020-10-28 14:00:00,87.25,87.45,87.14,87.28,123751.0,78.657,78.8373,78.5578,78.684,123751.0
2020-10-28 14:10:00,87.27,87.27,87.07,87.2,238921.0,78.675,78.675,78.4947,78.6119,238921.0
2020-10-28 14:20:00,87.2,87.54,87.15,87.43,203378.0,78.6119,78.9184,78.5668,78.8193,203378.0
2020-10-28 14:30:00,87.44,87.55,87.3,87.35,193438.0,78.8283,78.9274,78.7021,78.7471,193438.0
2020-10-28 14:40:00,87.34,87.46,87.29,87.4,159984.0,78.7381,78.8463,78.6931,78.7922,159984.0
2020-10-28 14:50:00,87.39,87.56,87.16,87.47,171311.0,78.7832,78.9365,78.5759,78.8553,171311.0
2020-10-28 15:00:00,87.48,87.5,87.25,87.41,209161.0,78.8643,78.8824,78.657,78.8012,209161.0
2020-10-28 15:10:00,87.42,87.55,87.3,87.41,289646.0,78.8103,78.9274,78.7021,78.8012,289646.0
2020-10-28 15:20:00,87.4,87.78,87.38,87.59,152788.0,78.7922,79.1348,78.7742,78.9635,152788.0
2020-10-28 15:30:00,87.6,87.84,87.43,87.47,315336.0,78.9725,79.1889,78.8193,78.8553,315336.0
2020-10-28 15:40:00,87.47,87.55,87.28,87.34,305106.0,78.8553,78.9274,78.684,78.7381,305106.0
2020-10-28 15:50:00,87.32,87.34,87.01,87.2,1428066.0,78.7201,78.7381,78.4406,78.6119,1428066.0
2020-10-29 09:30:00,87.17,87.29,86.68,86.77,281504.0,78.5849,78.6931,78.1431,78.2243,281504.0
2020-10-29 09:40:00,86.77,87.14,86.61,87.01,240437.0,78.2243,78.5578,78.08,78.4406,240437.0
2020-10-29 09:50:00,87.01,87.78,86.96,87.67,173859.0,78.4406,79.1348,78.3956,79.0356,173859.0
2020-10-29 10:00:00,87.71,87.99,87.56,87.92,144003.0,79.0717,79.3241,78.9365,79.261,144003.0
2020-10-29 10:10:00,87.97,88.04,87.59,87.97,122352.0,79.3061,79.3692,78.9635,79.3061,122352.0
2020-10-29 10:20:00,87.98,88.45,87.96,88.4,129984.0,79.3151,79.7388,79.2971,79.6937,129984.0
2020-10-29 10:30:00,88.39,88.67,88.33,88.67,141856.0,79.6847,79.9371,79.6306,79.9371,141856.0
2020-10-29 10:40:00,88.69,88.71,88.41,88.45,136701.0,79.9552,79.9732,79.7027,79.7388,136701.0
2020-10-29 10:50:00,88.46,88.54,88.33,88.42,121064.0,79.7478,79.8199,79.6306,79.7118,121064.0
2020-10-29 11:00:00,88.42,88.45,87.95,88.14,95910.0,79.7118,79.7388,79.2881,79.4593,95910.0
2020-10-29 11:10:00,88.14,88.6,88.1,88.59,91752.0,79.4593,79.874,79.4233,79.865,91752.0
2020-10-29 11:20:00,88.59,88.64,88.38,88.38,74034.0,79.865,79.9101,79.6757,79.6757,74034.0
2020-10-29 11:30:00,88.42,88.44,88.07,88.2,77233.0,79.7118,79.7298,79.3962,79.5134,77233.0
2020-10-29 11:40:00,88.2,88.26,87.9,87.92,160351.0,79.5134,79.5675,79.243,79.261,160351.0
2020-10-29 11:50:00,87.92,87.97,87.46,87.61,109961.0,79.261,79.3061,78.8463,78.9815,109961.0
2020-10-29 12:00:00,87.62,87.77,87.56,87.68,74690.0,78.9906,79.1258,78.9365,79.0446,74690.0
2020-10-29 12:10:00,87.67,87.69,87.53,87.59,115311.0,79.0356,79.0537,78.9094,78.9635,115311.0
2020-10-29 12:20:00,87.59,87.9,87.58,87.87,114774.0,78.9635,79.243,78.9545,79.2159,114774.0
2020-10-29 12:30:00,87.87,88.2,87.81,88.07,156092.0,79.2159,79.5134,79.1618,79.3962,156092.0
2020-10-29 12:40:00,88.06,88.13,87.91,87.92,78590.0,79.3872,79.4503,79.252,79.261,78590.0
2020-10-29 12:50:00,87.92,87.95,87.78,87.83,171622.0,79.261,79.2881,79.1348,79.1799,171622.0
2020-10-29 13:00:00,87.83,87.89,87.56,87.58,167439.0,79.1799,79.234,78.9365,78.9545,167439.0
2020-10-29 13:10:00,87.59,87.65,87.45,87.53,62331.0,78.9635,79.0176,78.8373,78.9094,62331.0
2020-10-29 13:20:00,87.53,87.98,87.53,87.96,83230.0,78.9094,79.3151,78.9094,79.2971,83230.0
2020-10-29 13:30:00,87.95,88.04,87.87,87.96,81556.0,79.2881,79.3692,79.2159,79.2971,81556.0
2020-10-29 13:40:00,87.97,88.16,87.96,88.03,112963.0,79.3061,79.4774,79.2971,79.3602,112963.0
2020-10-29 13:50:00,88.03,88.36,88.01,88.35,97297.0,79.3602,79.6577,79.3421,79.6487,97297.0
2020-10-29 14:00:00,88.34,88.69,88.32,88.58,129493.0,79.6396,79.9552,79.6216,79.856,129493.0
2020-10-29 14:10:00,88.57,88.83,88.5,88.79,144019.0,79.847,80.0814,79.7839,80.0453,144019.0
2020-10-29 14:20:00,88.79,89.02,88.78,88.98,117367.0,80.0453,80.2527,80.0363,80.2166,117367.0
2020-10-29 14:30:00,88.99,89.01,88.68,88.79,122624.0,80.2256,80.2437,79.9462,80.0453,122624.0
2020-10-29 14:40:00,88.79,88.98,88.7,88.71,170585.0,80.0453,80.2166,79.9642,79.9732,170585.0
2020-10-29 14:50:00,88.7,88.78,88.65,88.71,124885.0,79.9642,80.0363,79.9191,79.9732,124885.0
2020-10-29 15:00:00,88.72,88.89,88.61,88.64,163737.0,79.9822,80.1355,79.8831,79.9101,163737.0
2020-10-29 15:10:00,88.63,88.73,88.47,88.62,122333.0,79.9011,79.9912,79.7568,79.8921,122333.0
2020-10-29 15:20:00,88.62,88.87,88.55,88.83,144801.0,79.8921,80.1174,79.829,80.0814,144801.0
2020-10-29 15:30:00,88.84,88.88,88.75,88.83,230389.0,80.0904,80.1265,80.0093,80.0814,230389.0
2020-10-29 15:40:00,88.82,89.08,88.71,88.97,285528.0,80.0724,80.3068,79.9732,80.2076,285528.0
2020-10-29 15:50:00,88.96,89.11,88.29,88.29,703699.0,80.1986,80.3338,79.5946,79.5946,703699.0
2020-10-30 09:30:00,87.75,88.39,87.29,88.21,755668.0,79.1077,79.6847,78.6931,79.5224,755668.0
2020-10-30 09:40:00,88.21,88.21,86.7,86.73,497285.0,79.5224,79.5224,78.1612,78.1882,497285.0
2020-10-30 09:50:00,86.73,87.06,86.63,86.95,251229.0,78.1882,78.4857,78.0981,78.3865,251229.0
2020-10-30 10:00:00,86.95,87.4,86.64,87.3,260074.0,78.3865,78.7922,78.1071,78.7021,260074.0
2020-10-30 10:10:00,87.29,87.3,86.59,86.65,335950.0,78.6931,78.7021,78.062,78.1161,335950.0
2020-10-30 10:20:00,86.67,86.99,86.55,86.74,309661.0,78.1341,78.4226,78.0259,78.1972,309661.0
2020-10-30 10:30:00,86.73,86.88,86.21,86.32,289917.0,78.1882,78.3234,77.7194,77.8186,289917.0
2020-10-30 10:40:00,86.31,86.63,86.06,86.1,261619.0,77.8096,78.0981,77.5842,77.6203,261619.0
2020-10-30 10:50:00,86.11,86.4,85.63,85.64,328578.0,77.6293,77.8907,77.1965,77.2056,328578.0
2020-10-30 11:00:00,85.68,86.47,85.68,85.88,313306.0,77.2416,77.9538,77.2416,77.4219,313306.0
2020-10-30 11:10:00,85.85,87.04,85.85,86.76,283916.0,77.3949,78.4677,77.3949,78.2153,283916.0
2020-10-30 11:20:00,86.75,86.83,86.41,86.41,223589.0,78.2062,78.2784,77.8997,77.8997,223589.0
2020-10-30 11:30:00,86.42,86.63,86.35,86.54,157191.0,77.9087,78.0981,77.8456,78.0169,157191.0
2020-10-30 11:40:00,86.53,86.84,86.32,86.84,104519.0,78.0079,78.2874,77.8186,78.2874,104519.0
2020-10-30 11:50:00,86.83,86.89,86.67,86.81,173723.0,78.2784,78.3324,78.1341,78.2603,173723.0
2020-10-30 12:00:00,86.81,87.21,86.74,87.04,179136.0,78.2603,78.6209,78.1972,78.4677,179136.0
2020-10-30 12:10:00,87.07,87.19,86.83,87.11,218722.0,78.4947,78.6029,78.2784,78.5308,218722.0
2020-10-30 12:20:00,87.1,87.16,86.86,86.98,122326.0,78.5218,78.5759,78.3054,78.4136,122326.0
2020-10-30 12:30:00,86.98,87.05,86.68,86.7,147136.0,78.4136,78.4767,78.1431,78.1612,147136.0
2020-10-30 12:40:00,86.7,86.79,86.61,86.74,64284.0,78.1612,78.2423,78.08,78.1972,64284.0
2020-10-30 12:50:00,86.72,86.72,86.54,86.56,52735.0,78.1792,78.1792,78.0169,78.0349,52735.0
2020-10-30 13:00:00,86.56,86.69,86.45,86.47,58099.0,78.0349,78.1521,77.9358,77.9538,58099.0
2020-10-30 13:10:00,86.47,86.54,86.36,86.44,83204.0,77.9538,78.0169,77.8546,77.9268,83204.0
2020-10-30 13:20:00,86.45,86.69,86.36,86.68,97370.0,77.9358,78.1521,77.8546,78.1431,97370.0
2020-10-30 13:30:00,86.67,86.68,86.33,86.46,115999.0,78.1341,78.1431,77.8276,77.9448,115999.0
2020-10-30 13:40:00,86.47,86.82,86.45,86.76,153406.0,77.9538,78.2693,77.9358,78.2153,153406.0
2020-10-30 13:50:00,86.77,86.99,86.56,86.92,122075.0,78.2243,78.4226,78.0349,78.3595,122075.0
2020-10-30 14:00:00,86.92,87.47,86.87,87.44,170858.0,78.3595,78.8553,78.3144,78.8283,170858.0
2020-10-30 14:10:00,87.44,87.47,87.05,87.23,116368.0,78.8283,78.8553,78.4767,78.639,116368.0
2020-10-30 14:20:00,87.25,87.34,86.8,86.86,107879.0,78.657,78.7381,78.2513,78.3054,107879.0
2020-10-30 14:30:00,86.86,86.86,86.59,86.77,109859.0,78.3054,78.3054,78.062,78.2243,109859.0
2020-10-30 14:40:00,86.75,86.84,86.42,86.84,88424.0,78.2062,78.2874,77.9087,78.2874,88424.0
2020-10-30 14:50:00,86.84,87.05,86.71,86.87,99569.0,78.2874,78.4767,78.1702,78.3144,99569.0
2020-10-30 15:00:00,86.85,86.94,86.64,86.69,133226.0,78.2964,78.3775,78.1071,78.1521,133226.0
2020-10-30 15:10:00,86.69,87.05,86.67,86.91,150032.0,78.1521,78.4767,78.1341,78.3505,150032.0
2020-10-30 15:20:00,86.9,87.01,86.5,86.51,177265.0,78.3415,78.4406,77.9809,77.9899,177265.0
2020-10-30 15:30:00,86.51,86.61,86.28,86.47,161827.0,77.9899,78.08,77.7825,77.9538,161827.0
2020-10-30 15:40:00,86.48,86.83,86.33,86.35,231540.0,77.9628,78.2784,77.8276,77.8456,231540.0
2020-10-30 15:50:00,86.35,87.06,86.32,86.95,686115.0,77.8456,78.4857,77.8186,78.3865,686115.0
2020-11-02 09:30:00,87.56,87.77,87.15,87.32,265543.0,78.9365,79.1258,78.5668,78.7201,265543.0
2020-11-02 09:40:00,87.31,87.43,87.07,87.32,241799.0,78.7111,78.8193,78.4947,78.7201,241799.0
2020-11-02 09:50:00,87.3,87.6,87.19,87.24,146327.0,78.7021,78.9725,78.6029,78.648,146327.0
2020-11-02 10:00:00,87.24,87.46,87.08,87.14,298096.0,78.648,78.8463,78.5037,78.5578,298096.0
2020-11-02 10:10:00,87.15,87.49,87.04,87.43,242812.0,78.5668,78.8734,78.4677,78.8193,242812.0
2020-11-02 10:20:00,87.41,87.46,87.0,87.02,177764.0,78.8012,78.8463,78.4316,78.4496,177764.0
2020-11-02 10:30:00,87.01,87.01,86.71,86.71,209874.0,78.4406,78.4406,78.1702,78.1702,209874.0
2020-11-02 10:40:00,86.71,86.75,86.38,86.5,130843.0,78.1702,78.2062,77.8727,77.9809,130843.0
2020-11-02 10:50:00,86.48,86.59,86.33,86.38,137785.0,77.9628,78.062,77.8276,77.8727,137785.0
2020-11-02 11:00:00,86.37,86.42,86.2,86.26,139617.0,77.8637,77.9087,77.7104,77.7645,139617.0
2020-11-02 11:10:00,86.27,86.34,85.97,86.0,129316.0,77.7735,77.8366,77.5031,77.5301,129316.0
2020-11-02 11:20:00,86.01,86.25,85.88,86.17,125261.0,77.5391,77.7555,77.4219,77.6834,125261.0
2020-11-02 11:30:00,86.18,86.27,86.08,86.13,104880.0,77.6924,77.7735,77.6022,77.6473,104880.0
2020-11-02 11:40:00,86.14,86.44,86.14,86.31,107776.0,77.6563,77.9268,77.6563,77.8096,107776.0
2020-11-02 11:50:00,86.3,86.5,86.28,86.28,77825.0,77.8006,77.9809,77.7825,77.7825,77825.0
2020-11-02 12:00:00,86.26,86.47,86.19,86.46,107868.0,77.7645,77.9538,77.7014,77.9448,107868.0
2020-11-02 12:10:00,86.45,86.47,86.09,86.09,76140.0,77.9358,77.9538,77.6112,77.6112,76140.0
2020-11-02 12:20:00,86.1,86.25,86.07,86.24,82121.0,77.6203,77.7555,77.5932,77.7465,82121.0
2020-11-02 12:30:00,86.23,86.25,85.87,85.9,112780.0,77.7374,77.7555,77.4129,77.44,112780.0
2020-11-02 12:40:00,85.9,85.94,85.73,85.76,115338.0,77.44,77.476,77.2867,77.3137,115338.0
2020-11-02 12:50:00,85.77,85.83,85.67,85.77,121204.0,77.3228,77.3768,77.2326,77.3228,121204.0
2020-11-02 13:00:00,85.78,85.83,85.65,85.66,94037.0,77.3318,77.3768,77.2146,77.2236,94037.0
2020-11-02 13:10:00,85.67,85.73,85.56,85.61,95469.0,77.2326,77.2867,77.1334,77.1785,95469.0
2020-11-02 13:20:00,85.61,85.97,85.53,85.95,94688.0,77.1785,77.5031,77.1064,77.485,94688.0
2020-11-02 13:30:00,85.95,85.99,85.78,85.84,89338.0,77.485,77.5211,77.3318,77.3859,89338.0
2020-11-02 13:40:00,85.85,85.92,85.79,85.85,97048.0,77.3949,77.458,77.3408,77.3949,97048.0
2020-11-02 13:50:00,85.85,85.86,85.46,85.51,121917.0,77.3949,77.4039,77.0433,77.0884,121917.0
2020-11-02 14:00:00,85.49,85.76,85.48,85.66,61300.0,77.0703,77.3137,77.0613,77.2236,61300.0
2020-11-02 14:10:00,85.66,85.74,85.51,85.55,71013.0,77.2236,77.2957,77.0884,77.1244,71013.0
2020-11-02 14:20:00,85.55,85.82,85.52,85.77,120002.0,77.1244,77.3678,77.0974,77.3228,120002.0
2020-11-02 14:30:00,85.78,85.85,85.61,85.72,134696.0,77.3318,77.3949,77.1785,77.2777,134696.0
2020-11-02 14:40:00,85.71,86.09,85.68,85.95,191868.0,77.2687,77.6112,77.2416,77.485,191868.0
2020-11-02 14:50:00,85.95,86.02,85.81,85.92,175941.0,77.485,77.5481,77.3588,77.458,175941.0
2020-11-02 15:00:00,85.91,86.03,85.7,85.71,161353.0,77.449,77.5571,77.2596,77.2687,161353.0
2020-11-02 15:10:00,85.72,85.9,85.66,85.87,156486.0,77.2777,77.44,77.2236,77.4129,156486.0
2020-11-02 15:20:00,85.87,85.94,85.74,85.81,153072.0,77.4129,77.476,77.2957,77.3588,153072.0
2020-11-02 15:30:00,85.81,85.89,85.6,85.63,286917.0,77.3588,77.4309,77.1695,77.1965,286917.0
2020-11-02 15:40:00,85.63,85.68,85.45,85.54,297028.0,77.1965,77.2416,77.0343,77.1154,297028.0
2020-11-02 15:50:00,85.56,85.97,85.53,85.97,832845.0,77.1334,77.5031,77.1064,77.5031,832845.0
2020-11-03 09:30:00,86.78,86.78,86.18,86.75,490477.0,78.2333,78.2333,77.6924,78.2062,490477.0
2020-11-03 09:40:00,86.76,87.46,86.76,87.38,199779.0,78.2153,78.8463,78.2153,78.7742,199779.0
2020-11-03 09:50:00,87.38,87.73,87.36,87.68,151045.0,78.7742,79.0897,78.7562,79.0446,151045.0
2020-11-03 10:00:00,87.67,87.81,87.46,87.68,89689.0,79.0356,79.1618,78.8463,79.0446,89689.0
2020-11-03 10:10:00,87.67,87.89,87.47,87.89,115938.0,79.0356,79.234,78.8553,79.234,115938.0
2020-11-03 10:20:00,87.9,88.14,87.87,88.06,97077.0,79.243,79.4593,79.2159,79.3872,97077.0
2020-11-03 10:30:00,88.06,88.16,87.8,87.83,129193.0,79.3872,79.4774,79.1528,79.1799,129193.0
2020-11-03 10:40:00,87.83,87.88,87.71,87.77,86789.0,79.1799,79.2249,79.0717,79.1258,86789.0
2020-11-03 10:50:00,87.78,88.03,87.67,88.03,95238.0,79.1348,79.3602,79.0356,79.3602,95238.0
2020-11-03 11:00:00,88.04,88.15,87.9,88.15,93137.0,79.3692,79.4684,79.243,79.4684,93137.0
2020-11-03 11:10:00,88.14,88.22,87.95,87.98,131362.0,79.4593,79.5315,79.2881,79.3151,131362.0
2020-11-03 11:20:00,87.99,88.18,87.98,88.13,105022.0,79.3241,79.4954,79.3151,79.4503,105022.0
2020-11-03 11:30:00,88.15,88.34,88.1,88.34,88919.0,79.4684,79.6396,79.4233,79.6396,88919.0
2020-11-03 11:40:00,88.34,88.34,88.24,88.26,81701.0,79.6396,79.6396,79.5495,79.5675,81701.0
2020-11-03 11:50:00,88.26,88.33,87.9,87.96,107634.0,79.5675,79.6306,79.243,79.2971,107634.0
2020-11-03 12:00:00,87.97,88.07,87.88,87.98,84883.0,79.3061,79.3962,79.2249,79.3151,84883.0
2020-11-03 12:10:00,87.98,88.03,87.92,87.95,66970.0,79.3151,79.3602,79.261,79.2881,66970.0
2020-11-03 12:20:00,87.95,88.07,87.93,88.05,70100.0,79.2881,79.3962,79.27,79.3782,70100.0
2020-11-03 12:30:00,88.06,88.1,87.95,88.0,59753.0,79.3872,79.4233,79.2881,79.3331,59753.0
2020-11-03 12:40:00,88.0,88.04,87.86,87.98,73572.0,79.3331,79.3692,79.2069,79.3151,73572.0
2020-11-03 12:50:00,87.99,88.06,87.85,87.92,94962.0,79.3241,79.3872,79.1979,79.261,94962.0
2020-11-03 13:00:00,87.92,88.13,87.91,88.06,71250.0,79.261,79.4503,79.252,79.3872,71250.0
2020-11-03 13:10:00,88.07,88.18,88.05,88.14,74895.0,79.3962,79.4954,79.3782,79.4593,74895.0
2020-11-03 13:20:00,88.13,88.23,88.03,88.23,89537.0,79.4503,79.5405,79.3602,79.5405,89537.0
2020-11-03 13:30:00,88.23,88.31,88.05,88.18,104408.0,79.5405,79.6126,79.3782,79.4954,104408.0
2020-11-03 13:40:00,88.17,88.25,88.07,88.08,77233.0,79.4864,79.5585,79.3962,79.4052,77233.0
2020-11-03 13:50:00,88.11,88.12,87.78,87.84,115657.0,79.4323,79.4413,79.1348,79.1889,115657.0
2020-11-03 14:00:00,87.83,88.05,87.8,88.05,87659.0,79.1799,79.3782,79.1528,79.3782,87659.0
2020-11-03 14:10:00,88.04,88.26,88.04,88.17,72057.0,79.3692,79.5675,79.3692,79.4864,72057.0
2020-11-03 14:20:00,88.18,88.28,88.06,88.12,79752.0,79.4954,79.5856,79.3872,79.4413,79752.0
2020-11-03 14:30:00,88.16,88.31,88.11,88.3,118679.0,79.4774,79.6126,79.4323,79.6036,118679.0
2020-11-03 14:40:00,88.3,88.55,88.3,88.55,130374.0,79.6036,79.829,79.6036,79.829,130374.0
2020-11-03 14:50:00,88.54,88.55,88.4,88.5,52227.0,79.8199,79.829,79.6937,79.7839,52227.0
2020-11-03 15:00:00,88.5,88.51,88.2,88.23,91430.0,79.7839,79.7929,79.5134,79.5405,91430.0
2020-11-03 15:10:00,88.24,88.37,88.21,88.36,89166.0,79.5495,79.6667,79.5224,79.6577,89166.0
2020-11-03 15:20:00,88.37,88.64,88.26,88.58,130370.0,79.6667,79.9101,79.5675,79.856,130370.0
2020-11-03 15:30:00,88.59,88.88,88.56,88.84,180880.0,79.865,80.1265,79.838,80.0904,180880.0
2020-11-03 15:40:00,88.84,89.06,88.77,88.9,240139.0,80.0904,80.2887,80.0273,80.1445,240139.0
2020-11-03 15:50:00,88.9,88.99,88.32,88.35,506486.0,80.1445,80.2256,79.6216,79.6487,506486.0
2020-11-04 09:30:00,88.9,90.01,88.74,89.6,490344.0,80.1445,81.1452,80.0002,80.7755,490344.0
2020-11-04 09:40:00,89.61,90.72,89.58,90.59,332432.0,80.7846,81.7852,80.7575,81.668,332432.0
2020-11-04 09:50:00,90.59,91.14,90.58,91.06,307675.0,81.668,82.1639,81.659,82.0918,307675.0
2020-11-04 10:00:00,91.06,91.15,90.88,90.97,414987.0,82.0918,82.1729,81.9295,82.0106,414987.0
2020-11-04 10:10:00,90.98,91.15,90.79,91.11,312481.0,82.0196,82.1729,81.8483,82.1368,312481.0
2020-11-04 10:20:00,91.11,91.29,90.59,90.62,473131.0,82.1368,82.2991,81.668,81.6951,473131.0
2020-11-04 10:30:00,90.63,90.79,90.34,90.41,140454.0,81.7041,81.8483,81.4427,81.5058,140454.0
2020-11-04 10:40:00,90.41,90.64,90.34,90.58,139492.0,81.5058,81.7131,81.4427,81.659,139492.0
2020-11-04 10:50:00,90.59,90.67,90.33,90.59,157242.0,81.668,81.7402,81.4337,81.668,157242.0
2020-11-04 11:00:00,90.58,90.63,90.22,90.24,128686.0,81.659,81.7041,81.3345,81.3525,128686.0
2020-11-04 11:10:00,90.26,90.33,90.05,90.3,156342.0,81.3705,81.4337,81.1812,81.4066,156342.0
2020-11-04 11:20:00,90.28,90.77,90.26,90.71,162448.0,81.3886,81.8303,81.3705,81.7762,162448.0
2020-11-04 11:30:00,90.69,90.9,90.6,90.84,160548.0,81.7582,81.9475,81.6771,81.8934,160548.0
2020-11-04 11:40:00,90.85,90.92,90.7,90.8,146652.0,81.9024,81.9655,81.7672,81.8574,146652.0
2020-11-04 11:50:00,90.78,91.18,90.78,90.96,303357.0,81.8393,82.1999,81.8393,82.0016,303357.0
2020-11-04 12:00:00,90.93,91.12,90.92,91.09,153786.0,81.9746,82.1458,81.9655,82.1188,153786.0
2020-11-04 12:10:00,91.08,91.12,90.96,91.07,187289.0,82.1098,82.1458,82.0016,82.1008,187289.0
2020-11-04 12:20:00,91.06,91.11,90.95,91.05,263054.0,82.0918,82.1368,81.9926,82.0827,263054.0
2020-11-04 12:30:00,91.04,91.11,90.93,91.05,168109.0,82.0737,82.1368,81.9746,82.0827,168109.0
2020-11-04 12:40:00,91.06,91.09,90.91,91.05,162764.0,82.0918,82.1188,81.9565,82.0827,162764.0
2020-11-04 12:50:00,91.06,91.08,90.87,90.94,100446.0,82.0918,82.1098,81.9205,81.9836,100446.0
2020-11-04 13:00:00,90.95,90.99,90.66,90.71,91043.0,81.9926,82.0287,81.7312,81.7762,91043.0
2020-11-04 13:10:00,90.71,90.93,90.69,90.78,91800.0,81.7762,81.9746,81.7582,81.8393,91800.0
2020-11-04 13:20:00,90.76,90.82,90.69,90.77,63270.0,81.8213,81.8754,81.7582,81.8303,63270.0
2020-11-04 13:30:00,90.78,91.07,90.74,91.02,103404.0,81.8393,82.1008,81.8033,82.0557,103404.0
2020-11-04 13:40:00,91.02,91.05,90.52,90.63,160447.0,82.0557,82.0827,81.6049,81.7041,160447.0
2020-11-04 13:50:00,90.65,90.77,90.57,90.65,90792.0,81.7221,81.8303,81.65,81.7221,90792.0
2020-11-04 14:00:00,90.65,90.72,90.45,90.64,80481.0,81.7221,81.7852,81.5418,81.7131,80481.0
2020-11-04 14:10:00,90.66,90.75,90.54,90.68,100535.0,81.7312,81.8123,81.623,81.7492,100535.0
2020-11-04 14:20:00,90.69,90.89,90.68,90.74,85243.0,81.7582,81.9385,81.7492,81.8033,85243.0
2020-11-04 14:30:00,90.77,90.8,90.57,90.57,78817.0,81.8303,81.8574,81.65,81.65,78817.0
2020-11-04 14:40:00,90.57,90.59,90.3,90.34,123180.0,81.65,81.668,81.4066,81.4427,123180.0
2020-11-04 14:50:00,90.35,90.49,90.33,90.4,109504.0,81.4517,81.5779,81.4337,81.4968,109504.0
2020-11-04 15:00:00,90.41,90.47,89.97,90.11,161109.0,81.5058,81.5599,81.1091,81.2353,161109.0
2020-11-04 15:10:00,90.11,90.13,89.98,90.01,106725.0,81.2353,81.2533,81.1181,81.1452,106725.0
2020-11-04 15:20:00,90.01,90.18,89.9,89.91,143832.0,81.1452,81.2984,81.046,81.055,143832.0
2020-11-04 15:30:00,89.9,90.13,89.79,89.95,226613.0,81.046,81.2533,80.9468,81.0911,226613.0
2020-11-04 15:40:00,89.95,90.12,89.83,89.92,271892.0,81.0911,81.2443,80.9829,81.064,271892.0
2020-11-04 15:50:00,89.91,89.99,89.57,89.77,659182.0,81.055,81.1271,80.7485,80.9288,659182.0
2020-11-05 09:30:00,90.7,91.08,90.51,90.88,331074.0,81.7672,82.1098,81.5959,81.9295,331074.0
2020-11-05 09:40:00,90.88,91.14,90.76,91.07,317925.0,81.9295,82.1639,81.8213,82.1008,317925.0
2020-11-05 09:50:00,91.07,91.11,90.68,90.69,240223.0,82.1008,82.1368,81.7492,81.7582,240223.0
2020-11-05 10:00:00,90.69,90.92,90.65,90.77,121689.0,81.7582,81.9655,81.7221,81.8303,121689.0
2020-11-05 10:10:00,90.77,91.09,90.76,91.07,174176.0,81.8303,82.1188,81.8213,82.1008,174176.0
2020-11-05 10:20:00,91.07,91.16,90.78,90.78,246025.0,82.1008,82.1819,81.8393,81.8393,246025.0
2020-11-05 10:30:00,90.75,91.05,90.71,90.74,178188.0,81.8123,82.0827,81.7762,81.8033,178188.0
2020-11-05 10:40:00,90.75,90.81,90.56,90.77,84771.0,81.8123,81.8664,81.641,81.8303,84771.0
2020-11-05 10:50:00,90.76,90.82,90.57,90.68,79805.0,81.8213,81.8754,81.65,81.7492,79805.0
2020-11-05 11:00:00,90.69,90.76,90.63,90.64,81266.0,81.7582,81.8213,81.7041,81.7131,81266.0
2020-11-05 11:10:00,90.64,90.91,90.56,90.9,80338.0,81.7131,81.9565,81.641,81.9475,80338.0
2020-11-05 11:20:00,90.9,90.96,90.74,90.76,66155.0,81.9475,82.0016,81.8033,81.8213,66155.0
2020-11-05 11:30:00,90.79,90.84,90.56,90.56,67902.0,81.8483,81.8934,81.641,81.641,67902.0
2020-11-05 11:40:00,90.56,90.7,90.52,90.58,63335.0,81.641,81.7672,81.6049,81.659,63335.0
2020-11-05 11:50:00,90.58,90.62,90.44,90.45,83511.0,81.659,81.6951,81.5328,81.5418,83511.0
2020-11-05 12:00:00,90.45,90.5,90.32,90.44,74997.0,81.5418,81.5869,81.4246,81.5328,74997.0
2020-11-05 12:10:00,90.45,90.48,90.1,90.12,73937.0,81.5418,81.5689,81.2263,81.2443,73937.0
2020-11-05 12:20:00,90.08,90.13,89.9,90.01,139096.0,81.2083,81.2533,81.046,81.1452,139096.0
2020-11-05 12:30:00,90.04,90.24,89.95,90.24,55527.0,81.1722,81.3525,81.0911,81.3525,55527.0
2020-11-05 12:40:00,90.22,90.38,90.18,90.34,50019.0,81.3345,81.4787,81.2984,81.4427,50019.0
2020-11-05 12:50:00,90.35,90.35,90.22,90.3,66700.0,81.4517,81.4517,81.3345,81.4066,66700.0
2020-11-05 13:00:00,90.33,90.42,90.31,90.39,45925.0,81.4337,81.5148,81.4156,81.4877,45925.0
2020-11-05 13:10:00,90.4,90.47,90.37,90.43,36998.0,81.4968,81.5599,81.4697,81.5238,36998.0
2020-11-05 13:20:00,90.44,90.49,90.4,90.43,32503.0,81.5328,81.5779,81.4968,81.5238,32503.0
2020-11-05 13:30:00,90.44,90.46,90.39,90.46,50689.0,81.5328,81.5508,81.4877,81.5508,50689.0
2020-11-05 13:40:00,90.46,90.59,90.43,90.59,55575.0,81.5508,81.668,81.5238,81.668,55575.0
2020-11-05 13:50:00,90.58,90.67,90.52,90.57,55781.0,81.659,81.7402,81.6049,81.65,55781.0
2020-11-05 14:00:00,90.59,90.74,90.54,90.63,79821.0,81.668,81.8033,81.623,81.7041,79821.0
2020-11-05 14:10:00,90.63,90.68,90.57,90.65,60813.0,81.7041,81.7492,81.65,81.7221,60813.0
2020-11-05 14:20:00,90.64,90.72,90.6,90.69,59094.0,81.7131,81.7852,81.6771,81.7582,59094.0
2020-11-05 14:30:00,90.69,90.85,90.66,90.7,141507.0,81.7582,81.9024,81.7312,81.7672,141507.0
2020-11-05 14:40:00,90.7,90.72,90.54,90.56,140478.0,81.7672,81.7852,81.623,81.641,140478.0
2020-11-05 14:50:00,90.54,90.68,90.51,90.65,65756.0,81.623,81.7492,81.5959,81.7221,65756.0
2020-11-05 15:00:00,90.65,90.65,90.5,90.54,62048.0,81.7221,81.7221,81.5869,81.623,62048.0
2020-11-05 15:10:00,90.55,90.61,90.37,90.45,66039.0,81.632,81.6861,81.4697,81.5418,66039.0
2020-11-05 15:20:00,90.45,90.52,90.43,90.49,52648.0,81.5418,81.6049,81.5238,81.5779,52648.0
2020-11-05 15:30:00,90.5,90.59,90.29,90.33,95828.0,81.5869,81.668,81.3976,81.4337,95828.0
2020-11-05 15:40:00,90.33,90.54,90.33,90.5,105984.0,81.4337,81.623,81.4337,81.5869,105984.0
2020-11-05 15:50:00,90.49,90.71,90.47,90.62,405027.0,81.5779,81.7762,81.5599,81.6951,405027.0
2020-11-06 09:30:00,90.15,90.57,89.78,89.8,256051.0,81.2714,81.65,80.9378,80.9559,256051.0
2020-11-06 09:40:00,89.82,90.26,89.82,90.17,221841.0,80.9739,81.3705,80.9739,81.2894,221841.0
2020-11-06 09:50:00,90.17,90.26,89.93,90.01,145077.0,81.2894,81.3705,81.073,81.1452,145077.0
2020-11-06 10:00:00,89.99,90.55,89.88,90.55,152442.0,81.1271,81.632,81.028,81.632,152442.0
2020-11-06 10:10:00,90.55,90.81,90.55,90.8,127675.0,81.632,81.8664,81.632,81.8574,127675.0
2020-11-06 10:20:00,90.8,91.03,90.64,90.97,162015.0,81.8574,82.0647,81.7131,82.0106,162015.0
2020-11-06 10:30:00,90.96,91.07,90.89,90.92,167063.0,82.0016,82.1008,81.9385,81.9655,167063.0
2020-11-06 10:40:00,90.95,91.08,90.88,91.08,222194.0,81.9926,82.1098,81.9295,82.1098,222194.0
2020-11-06 10:50:00,91.07,91.08,90.63,90.8,223079.0,82.1008,82.1098,81.7041,81.8574,223079.0
2020-11-06 11:00:00,90.81,91.12,90.77,91.1,155910.0,81.8664,82.1458,81.8303,82.1278,155910.0
2020-11-06 11:10:00,91.09,91.11,90.88,91.05,133062.0,82.1188,82.1368,81.9295,82.0827,133062.0
2020-11-06 11:20:00,91.05,91.07,90.9,91.01,81496.0,82.0827,82.1008,81.9475,82.0467,81496.0
2020-11-06 11:30:00,91.0,91.11,90.94,91.08,105658.0,82.0377,82.1368,81.9836,82.1098,105658.0
2020-11-06 11:40:00,91.09,91.2,91.03,91.13,170174.0,82.1188,82.218,82.0647,82.1549,170174.0
2020-11-06 11:50:00,91.12,91.2,90.83,90.86,132572.0,82.1458,82.218,81.8844,81.9115,132572.0
2020-11-06 12:00:00,90.9,91.07,90.84,90.88,73105.0,81.9475,82.1008,81.8934,81.9295,73105.0
2020-11-06 12:10:00,90.87,90.92,90.73,90.75,73544.0,81.9205,81.9655,81.7943,81.8123,73544.0
2020-11-06 12:20:00,90.74,90.78,90.52,90.61,208665.0,81.8033,81.8393,81.6049,81.6861,208665.0
2020-11-06 12:30:00,90.63,90.72,90.48,90.59,77666.0,81.7041,81.7852,81.5689,81.668,77666.0
2020-11-06 12:40:00,90.6,90.73,90.6,90.72,62147.0,81.6771,81.7943,81.6771,81.7852,62147.0
2020-11-06 12:50:00,90.7,90.8,90.67,90.7,54769.0,81.7672,81.8574,81.7402,81.7672,54769.0
2020-11-06 13:00:00,90.71,90.8,90.69,90.73,38476.0,81.7762,81.8574,81.7582,81.7943,38476.0
2020-11-06 13:10:00,90.73,90.93,90.73,90.93,50464.0,81.7943,81.9746,81.7943,81.9746,50464.0
2020-11-06 13:20:00,90.93,90.97,90.83,90.9,49824.0,81.9746,82.0106,81.8844,81.9475,49824.0
2020-11-06 13:30:00,90.89,90.94,90.85,90.91,44897.0,81.9385,81.9836,81.9024,81.9565,44897.0
2020-11-06 13:40:00,90.91,90.98,90.88,90.94,34568.0,81.9565,82.0196,81.9295,81.9836,34568.0
2020-11-06 13:50:00,90.94,91.01,90.88,91.0,50238.0,81.9836,82.0467,81.9295,82.0377,50238.0
2020-11-06 14:00:00,91.01,91.03,90.92,90.93,45429.0,82.0467,82.0647,81.9655,81.9746,45429.0
2020-11-06 14:10:00,90.94,91.0,90.9,90.98,49749.0,81.9836,82.0377,81.9475,82.0196,49749.0
2020-11-06 14:20:00,90.98,91.03,90.94,91.0,59613.0,82.0196,82.0647,81.9836,82.0377,59613.0
2020-11-06 14:30:00,91.01,91.1,90.76,90.79,181216.0,82.0467,82.1278,81.8213,81.8483,181216.0
2020-11-06 14:40:00,90.78,90.89,90.63,90.65,86260.0,81.8393,81.9385,81.7041,81.7221,86260.0
2020-11-06 14:50:00,90.65,90.72,90.64,90.71,40603.0,81.7221,81.7852,81.7131,81.7762,40603.0
2020-11-06 15:00:00,90.68,90.69,90.54,90.56,72660.0,81.7492,81.7582,81.623,81.641,72660.0
2020-11-06 15:10:00,90.55,90.6,90.45,90.48,57486.0,81.632,81.6771,81.5418,81.5689,57486.0
2020-11-06 15:20:00,90.49,90.63,90.38,90.56,91322.0,81.5779,81.7041,81.4787,81.641,91322.0
2020-11-06 15:30:00,90.54,90.7,90.53,90.68,103460.0,81.623,81.7672,81.614,81.7492,103460.0
2020-11-06 15:40:00,90.68,90.74,90.62,90.67,154681.0,81.7492,81.8033,81.6951,81.7402,154681.0
2020-11-06 15:50:00,90.67,90.73,90.59,90.65,352641.0,81.7402,81.7943,81.668,81.7221,352641.0
2020-11-09 09:30:00,97.09,97.65,96.73,97.29,2077507.0,87.5279,88.0327,87.2033,87.7082,2077507.0
2020-11-09 09:40:00,97.3,97.4,96.93,97.0,943736.0,87.7172,87.8073,87.3836,87.4467,943736.0
2020-11-09 09:50:00,97.02,97.06,95.64,95.7,477327.0,87.4648,87.5008,86.2207,86.2748,477327.0
2020-11-09 10:00:00,95.73,96.03,95.66,95.87,411699.0,86.3018,86.5723,86.2387,86.428,411699.0
2020-11-09 10:10:00,95.86,96.8,95.84,96.78,403367.0,86.419,87.2664,86.401,87.2484,403367.0
2020-11-09 10:20:00,96.78,97.11,96.69,96.96,265414.0,87.2484,87.5459,87.1673,87.4107,265414.0
2020-11-09 10:30:00,96.99,97.26,96.64,96.78,379419.0,87.4377,87.6811,87.1222,87.2484,379419.0
2020-11-09 10:40:00,96.76,97.12,96.75,97.03,374992.0,87.2304,87.5549,87.2214,87.4738,374992.0
2020-11-09 10:50:00,97.04,97.26,96.86,97.09,338010.0,87.4828,87.6811,87.3205,87.5279,338010.0
2020-11-09 11:00:00,97.1,97.35,96.83,97.29,356834.0,87.5369,87.7623,87.2935,87.7082,356834.0
2020-11-09 11:10:00,97.29,97.36,97.03,97.26,283820.0,87.7082,87.7713,87.4738,87.6811,283820.0
2020-11-09 11:20:00,97.26,97.27,96.88,97.2,400806.0,87.6811,87.6902,87.3386,87.627,400806.0
2020-11-09 11:30:00,97.17,97.28,97.01,97.15,226449.0,87.6,87.6992,87.4558,87.582,226449.0
2020-11-09 11:40:00,97.15,97.15,96.36,96.37,222637.0,87.582,87.582,86.8698,86.8788,222637.0
2020-11-09 11:50:00,96.38,96.51,96.15,96.34,168046.0,86.8878,87.005,86.6805,86.8517,168046.0
2020-11-09 12:00:00,96.35,96.5,96.22,96.38,122840.0,86.8608,86.996,86.7436,86.8878,122840.0
2020-11-09 12:10:00,96.36,96.36,96.03,96.11,208199.0,86.8698,86.8698,86.5723,86.6444,208199.0
2020-11-09 12:20:00,96.11,96.5,96.1,96.38,144552.0,86.6444,86.996,86.6354,86.8878,144552.0
2020-11-09 12:30:00,96.36,96.54,96.31,96.54,150416.0,86.8698,87.032,86.8247,87.032,150416.0
2020-11-09 12:40:00,96.54,96.72,96.38,96.52,144094.0,87.032,87.1943,86.8878,87.014,144094.0
2020-11-09 12:50:00,96.52,96.62,96.36,96.6,166674.0,87.014,87.1042,86.8698,87.0861,166674.0
2020-11-09 13:00:00,96.62,96.74,96.44,96.67,212791.0,87.1042,87.2123,86.9419,87.1492,212791.0
2020-11-09 13:10:00,96.66,96.87,96.66,96.84,101071.0,87.1402,87.3295,87.1402,87.3025,101071.0
2020-11-09 13:20:00,96.85,97.01,96.81,96.94,88210.0,87.3115,87.4558,87.2755,87.3927,88210.0
2020-11-09 13:30:00,96.95,97.05,96.89,97.04,169251.0,87.4017,87.4918,87.3476,87.4828,169251.0
2020-11-09 13:40:00,97.04,97.07,96.96,97.05,138456.0,87.4828,87.5098,87.4107,87.4918,138456.0
2020-11-09 13:50:00,97.04,97.09,96.9,96.97,90748.0,87.4828,87.5279,87.3566,87.4197,90748.0
2020-11-09 14:00:00,96.98,97.03,96.77,96.79,118079.0,87.4287,87.4738,87.2394,87.2574,118079.0
2020-11-09 14:10:00,96.8,96.86,96.61,96.74,99334.0,87.2664,87.3205,87.0952,87.2123,99334.0
2020-11-09 14:20:00,96.74,96.74,96.49,96.57,99442.0,87.2123,87.2123,86.987,87.0591,99442.0
2020-11-09 14:30:00,96.56,96.75,96.37,96.75,119006.0,87.0501,87.2214,86.8788,87.2214,119006.0
2020-11-09 14:40:00,96.76,96.95,96.63,96.94,124587.0,87.2304,87.4017,87.1132,87.3927,124587.0
2020-11-09 14:50:00,96.94,96.95,96.79,96.87,85676.0,87.3927,87.4017,87.2574,87.3295,85676.0
2020-11-09 15:00:00,96.87,97.0,96.83,96.91,171897.0,87.3295,87.4467,87.2935,87.3656,171897.0
2020-11-09 15:10:00,96.92,97.11,96.82,97.0,220191.0,87.3746,87.5459,87.2845,87.4467,220191.0
2020-11-09 15:20:00,96.99,97.0,96.69,96.8,138693.0,87.4377,87.4467,87.1673,87.2664,138693.0
2020-11-09 15:30:00,96.79,97.12,96.79,97.09,228230.0,87.2574,87.5549,87.2574,87.5279,228230.0
2020-11-09 15:40:00,97.09,97.13,96.82,96.94,226802.0,87.5279,87.5639,87.2845,87.3927,226802.0
2020-11-09 15:50:00,96.94,96.95,95.81,95.84,737252.0,87.3927,87.4017,86.3739,86.401,737252.0
2020-11-10 09:30:00,93.74,95.27,93.69,94.55,681212.0,84.9127,86.2986,84.8674,85.6464,681212.0
2020-11-10 09:40:00,94.54,94.71,93.94,94.27,310856.0,85.6374,85.7914,85.0939,85.3928,310856.0
2020-11-10 09:50:00,94.27,94.39,94.01,94.04,232095.0,85.3928,85.5015,85.1573,85.1845,232095.0
2020-11-10 10:00:00,94.03,94.34,93.75,94.34,246193.0,85.1754,85.4562,84.9218,85.4562,246193.0
2020-11-10 10:10:00,94.35,94.48,93.79,93.89,164800.0,85.4653,85.583,84.958,85.0486,164800.0
2020-11-10 10:20:00,93.89,93.92,93.63,93.68,177393.0,85.0486,85.0758,84.8131,84.8584,177393.0
2020-11-10 10:30:00,93.68,93.77,93.3,93.51,191379.0,84.8584,84.9399,84.5141,84.7044,191379.0
2020-11-10 10:40:00,93.52,93.81,93.29,93.8,149358.0,84.7134,84.9761,84.5051,84.9671,149358.0
2020-11-10 10:50:00,93.8,94.0,93.59,93.61,151027.0,84.9671,85.1482,84.7768,84.795,151027.0
2020-11-10 11:00:00,93.62,93.75,93.42,93.42,112717.0,84.804,84.9218,84.6228,84.6228,112717.0
2020-11-10 11:10:00,93.38,93.62,93.21,93.29,173984.0,84.5866,84.804,84.4326,84.5051,173984.0
2020-11-10 11:20:00,93.26,93.61,93.14,93.54,125648.0,84.4779,84.795,84.3692,84.7315,125648.0
2020-11-10 11:30:00,93.51,93.78,93.39,93.44,135953.0,84.7044,84.9489,84.5957,84.641,135953.0
2020-11-10 11:40:00,93.44,94.04,93.44,93.99,175616.0,84.641,85.1845,84.641,85.1392,175616.0
2020-11-10 11:50:00,93.99,94.07,93.75,93.76,115064.0,85.1392,85.2116,84.9218,84.9308,115064.0
2020-11-10 12:00:00,93.76,94.17,93.72,94.11,131362.0,84.9308,85.3022,84.8946,85.2479,131362.0
2020-11-10 12:10:00,94.1,94.43,94.07,94.39,111969.0,85.2388,85.5377,85.2116,85.5015,111969.0
2020-11-10 12:20:00,94.42,94.55,94.34,94.41,112747.0,85.5287,85.6464,85.4562,85.5196,112747.0
2020-11-10 12:30:00,94.4,94.44,94.05,94.07,133180.0,85.5106,85.5468,85.1935,85.2116,133180.0
2020-11-10 12:40:00,94.09,94.55,94.05,94.53,94075.0,85.2298,85.6464,85.1935,85.6283,94075.0
2020-11-10 12:50:00,94.51,94.65,94.34,94.55,114632.0,85.6102,85.737,85.4562,85.6464,114632.0
2020-11-10 13:00:00,94.56,94.74,94.54,94.56,98961.0,85.6555,85.8185,85.6374,85.6555,98961.0
2020-11-10 13:10:00,94.57,94.59,94.11,94.15,81554.0,85.6646,85.6827,85.2479,85.2841,81554.0
2020-11-10 13:20:00,94.17,94.17,93.84,93.87,91140.0,85.3022,85.3022,85.0033,85.0305,91140.0
2020-11-10 13:30:00,93.87,94.12,93.61,94.09,101753.0,85.0305,85.2569,84.795,85.2298,101753.0
2020-11-10 13:40:00,94.09,94.28,94.03,94.17,83686.0,85.2298,85.4019,85.1754,85.3022,83686.0
2020-11-10 13:50:00,94.2,94.49,94.18,94.48,85824.0,85.3294,85.5921,85.3113,85.583,85824.0
2020-11-10 14:00:00,94.46,94.62,94.44,94.48,87925.0,85.5649,85.7098,85.5468,85.583,87925.0
2020-11-10 14:10:00,94.48,94.49,94.01,94.14,89130.0,85.583,85.5921,85.1573,85.275,89130.0
2020-11-10 14:20:00,94.13,94.47,93.97,94.04,123624.0,85.266,85.574,85.1211,85.1845,123624.0
2020-11-10 14:30:00,94.0,94.37,93.99,94.33,134488.0,85.1482,85.4834,85.1392,85.4472,134488.0
2020-11-10 14:40:00,94.33,94.53,93.97,94.07,151799.0,85.4472,85.6283,85.1211,85.2116,151799.0
2020-11-10 14:50:00,94.06,94.35,94.02,94.28,126920.0,85.2026,85.4653,85.1663,85.4019,126920.0
2020-11-10 15:00:00,94.26,94.3,93.81,93.83,203914.0,85.3837,85.42,84.9761,84.9942,203914.0
2020-11-10 15:10:00,93.84,94.15,93.78,94.15,124358.0,85.0033,85.2841,84.9489,85.2841,124358.0
2020-11-10 15:20:00,94.16,94.27,94.1,94.22,215475.0,85.2932,85.3928,85.2388,85.3475,215475.0
2020-11-10 15:30:00,94.23,94.36,94.05,94.05,225890.0,85.3566,85.4743,85.1935,85.1935,225890.0
2020-11-10 15:40:00,94.05,94.37,94.05,94.14,410445.0,85.1935,85.4834,85.1935,85.275,410445.0
2020-11-10 15:50:00,94.18,94.19,93.77,93.92,730740.0,85.3113,85.3203,84.9399,85.0758,730740.0
2020-11-11 09:30:00,94.22,94.72,94.02,94.69,497219.0,85.3475,85.8004,85.1663,85.7733,497219.0
2020-11-11 09:40:00,94.72,95.05,94.71,94.91,229340.0,85.8004,86.0994,85.7914,85.9725,229340.0
2020-11-11 09:50:00,94.9,95.26,94.73,94.74,417503.0,85.9635,86.2896,85.8095,85.8185,417503.0
2020-11-11 10:00:00,94.74,94.95,94.7,94.86,136106.0,85.8185,86.0088,85.7823,85.9272,136106.0
2020-11-11 10:10:00,94.85,94.94,94.6,94.79,159230.0,85.9182,85.9997,85.6917,85.8638,159230.0
2020-11-11 10:20:00,94.76,94.94,94.68,94.77,121175.0,85.8367,85.9997,85.7642,85.8457,121175.0
2020-11-11 10:30:00,94.8,94.96,94.77,94.83,106651.0,85.8729,86.0178,85.8457,85.9001,106651.0
2020-11-11 10:40:00,94.84,94.88,94.5,94.52,104675.0,85.9091,85.9454,85.6011,85.6193,104675.0
2020-11-11 10:50:00,94.52,94.97,94.51,94.86,138260.0,85.6193,86.0269,85.6102,85.9272,138260.0
2020-11-11 11:00:00,94.87,94.99,94.83,94.92,108036.0,85.9363,86.045,85.9001,85.9816,108036.0
2020-11-11 11:10:00,94.93,95.04,94.86,95.01,115089.0,85.9907,86.0903,85.9272,86.0631,115089.0
2020-11-11 11:20:00,95.01,95.06,94.86,94.95,125176.0,86.0631,86.1084,85.9272,86.0088,125176.0
2020-11-11 11:30:00,94.96,95.14,94.95,95.12,157253.0,86.0178,86.1809,86.0088,86.1628,157253.0
2020-11-11 11:40:00,95.13,95.57,95.13,95.54,241983.0,86.1718,86.5704,86.1718,86.5432,241983.0
2020-11-11 11:50:00,95.55,95.66,95.45,95.65,97858.0,86.5523,86.6519,86.4617,86.6429,97858.0
2020-11-11 12:00:00,95.65,95.8,95.59,95.74,95829.0,86.6429,86.7787,86.5885,86.7244,95829.0
2020-11-11 12:10:00,95.74,95.83,95.63,95.67,72265.0,86.7244,86.8059,86.6247,86.661,72265.0
2020-11-11 12:20:00,95.69,95.72,95.64,95.67,45414.0,86.6791,86.7063,86.6338,86.661,45414.0
2020-11-11 12:30:00,95.66,95.77,95.63,95.76,108196.0,86.6519,86.7516,86.6247,86.7425,108196.0
2020-11-11 12:40:00,95.76,95.81,95.63,95.69,47465.0,86.7425,86.7878,86.6247,86.6791,47465.0
2020-11-11 12:50:00,95.7,95.75,95.64,95.68,51973.0,86.6881,86.7334,86.6338,86.67,51973.0
2020-11-11 13:00:00,95.68,95.72,95.59,95.67,109909.0,86.67,86.7063,86.5885,86.661,109909.0
2020-11-11 13:10:00,95.66,95.69,95.46,95.61,118457.0,86.6519,86.6791,86.4707,86.6066,118457.0
2020-11-11 13:20:00,95.6,95.7,95.53,95.58,143203.0,86.5976,86.6881,86.5342,86.5794,143203.0
2020-11-11 13:30:00,95.59,95.62,95.46,95.61,69049.0,86.5885,86.6157,86.4707,86.6066,69049.0
2020-11-11 13:40:00,95.6,95.61,95.32,95.36,67188.0,86.5976,86.6066,86.3439,86.3802,67188.0
2020-11-11 13:50:00,95.37,95.53,95.28,95.3,100004.0,86.3892,86.5342,86.3077,86.3258,100004.0
2020-11-11 14:00:00,95.3,95.41,95.26,95.32,75706.0,86.3258,86.4255,86.2896,86.3439,75706.0
2020-11-11 14:10:00,95.31,95.36,95.12,95.16,99152.0,86.3349,86.3802,86.1628,86.199,99152.0
2020-11-11 14:20:00,95.15,95.21,94.85,94.89,70319.0,86.1899,86.2443,85.9182,85.9544,70319.0
2020-11-11 14:30:00,94.89,94.99,94.83,94.86,52832.0,85.9544,86.045,85.9001,85.9272,52832.0
2020-11-11 14:40:00,94.86,94.86,94.58,94.61,126320.0,85.9272,85.9272,85.6736,85.7008,126320.0
2020-11-11 14:50:00,94.62,94.87,94.55,94.78,106736.0,85.7098,85.9363,85.6464,85.8548,106736.0
2020-11-11 15:00:00,94.78,94.86,94.73,94.84,107545.0,85.8548,85.9272,85.8095,85.9091,107545.0
2020-11-11 15:10:00,94.84,94.87,94.78,94.84,86383.0,85.9091,85.9363,85.8548,85.9091,86383.0
2020-11-11 15:20:00,94.84,94.88,94.73,94.8,229832.0,85.9091,85.9454,85.8095,85.8729,229832.0
2020-11-11 15:30:00,94.8,95.01,94.78,94.98,156776.0,85.8729,86.0631,85.8548,86.0359,156776.0
2020-11-11 15:40:00,94.98,95.16,94.95,95.15,134387.0,86.0359,86.199,86.0088,86.1899,134387.0
2020-11-11 15:50:00,95.15,95.2,94.99,95.03,325955.0,86.1899,86.2352,86.045,86.0812,325955.0
2020-11-12 09:30:00,94.66,94.76,94.37,94.47,229718.0,85.7461,85.8367,85.4834,85.574,229718.0
2020-11-12 09:40:00,94.49,94.63,93.92,94.0,287076.0,85.5921,85.7189,85.0758,85.1482,287076.0
2020-11-12 09:50:00,94.03,94.25,93.98,94.01,169992.0,85.1754,85.3747,85.1301,85.1573,169992.0
2020-11-12 10:00:00,94.0,94.05,93.82,94.04,124836.0,85.1482,85.1935,84.9852,85.1845,124836.0
2020-11-12 10:10:00,94.03,94.18,94.01,94.18,247990.0,85.1754,85.3113,85.1573,85.3113,247990.0
2020-11-12 10:20:00,94.18,94.21,93.75,93.87,136528.0,85.3113,85.3385,84.9218,85.0305,136528.0
2020-11-12 10:30:00,93.87,94.03,93.83,93.95,75374.0,85.0305,85.1754,84.9942,85.1029,75374.0
2020-11-12 10:40:00,93.93,94.1,93.84,93.88,102051.0,85.0848,85.2388,85.0033,85.0395,102051.0
2020-11-12 10:50:00,93.89,93.93,93.69,93.7,90567.0,85.0486,85.0848,84.8674,84.8765,90567.0
2020-11-12 11:00:00,93.7,93.94,93.66,93.94,71143.0,84.8765,85.0939,84.8402,85.0939,71143.0
2020-11-12 11:10:00,93.94,93.94,93.71,93.81,47926.0,85.0939,85.0939,84.8855,84.9761,47926.0
2020-11-12 11:20:00,93.81,94.14,93.8,94.13,75194.0,84.9761,85.275,84.9671,85.266,75194.0
2020-11-12 11:30:00,94.12,94.16,94.0,94.0,118153.0,85.2569,85.2932,85.1482,85.1482,118153.0
2020-11-12 11:40:00,94.0,94.03,93.79,93.97,338279.0,85.1482,85.1754,84.958,85.1211,338279.0
2020-11-12 11:50:00,93.96,94.06,93.85,93.94,140471.0,85.112,85.2026,85.0124,85.0939,140471.0
2020-11-12 12:00:00,93.93,94.01,93.92,93.98,97008.0,85.0848,85.1573,85.0758,85.1301,97008.0
2020-11-12 12:10:00,93.97,94.03,93.95,93.98,86797.0,85.1211,85.1754,85.1029,85.1301,86797.0
2020-11-12 12:20:00,93.99,94.09,93.87,93.92,126757.0,85.1392,85.2298,85.0305,85.0758,126757.0
2020-11-12 12:30:00,93.92,93.98,93.82,93.86,83509.0,85.0758,85.1301,84.9852,85.0214,83509.0
2020-11-12 12:40:00,93.86,93.88,93.59,93.59,101729.0,85.0214,85.0395,84.7768,84.7768,101729.0
2020-11-12 12:50:00,93.6,93.69,93.47,93.52,156479.0,84.7859,84.8674,84.6681,84.7134,156479.0
2020-11-12 13:00:00,93.52,93.57,93.18,93.3,92373.0,84.7134,84.7587,84.4054,84.5141,92373.0
2020-11-12 13:10:00,93.3,93.34,93.03,93.14,106116.0,84.5141,84.5504,84.2696,84.3692,106116.0
2020-11-12 13:20:00,93.14,93.28,93.04,93.05,95574.0,84.3692,84.496,84.2786,84.2877,95574.0
2020-11-12 13:30:00,93.05,93.36,92.97,93.33,110649.0,84.2877,84.5685,84.2152,84.5413,110649.0
2020-11-12 13:40:00,93.32,93.39,93.25,93.31,59834.0,84.5323,84.5957,84.4689,84.5232,59834.0
2020-11-12 13:50:00,93.32,93.61,93.32,93.53,86858.0,84.5323,84.795,84.5323,84.7225,86858.0
2020-11-12 14:00:00,93.54,93.69,93.23,93.25,81908.0,84.7315,84.8674,84.4507,84.4689,81908.0
2020-11-12 14:10:00,93.26,93.33,93.08,93.08,71296.0,84.4779,84.5413,84.3149,84.3149,71296.0
2020-11-12 14:20:00,93.09,93.23,93.05,93.2,78718.0,84.3239,84.4507,84.2877,84.4236,78718.0
2020-11-12 14:30:00,93.2,93.28,93.06,93.09,78767.0,84.4236,84.496,84.2967,84.3239,78767.0
2020-11-12 14:40:00,93.1,93.11,92.88,92.99,79814.0,84.333,84.342,84.1337,84.2333,79814.0
2020-11-12 14:50:00,93.0,93.1,92.91,92.98,79350.0,84.2424,84.333,84.1609,84.2243,79350.0
2020-11-12 15:00:00,92.99,93.0,92.66,92.81,132938.0,84.2333,84.2424,83.9344,84.0703,132938.0
2020-11-12 15:10:00,92.81,93.14,92.77,93.09,92213.0,84.0703,84.3692,84.0341,84.3239,92213.0
2020-11-12 15:20:00,93.1,93.22,93.05,93.09,95014.0,84.333,84.4417,84.2877,84.3239,95014.0
2020-11-12 15:30:00,93.07,93.17,92.95,93.16,173069.0,84.3058,84.3964,84.1971,84.3873,173069.0
2020-11-12 15:40:00,93.17,93.22,92.97,93.11,162625.0,84.3964,84.4417,84.2152,84.342,162625.0
2020-11-12 15:50:00,93.11,93.58,93.11,93.55,454858.0,84.342,84.7678,84.342,84.7406,454858.0
2020-11-13 09:30:00,94.32,94.42,93.7,94.2,226757.0,85.4381,85.5287,84.8765,85.3294,226757.0
2020-11-13 09:40:00,94.21,94.39,94.14,94.35,124372.0,85.3385,85.5015,85.275,85.4653,124372.0
2020-11-13 09:50:00,94.36,94.65,94.2,94.57,128874.0,85.4743,85.737,85.3294,85.6646,128874.0
2020-11-13 10:00:00,94.56,94.57,94.05,94.15,88511.0,85.6555,85.6646,85.1935,85.2841,88511.0
2020-11-13 10:10:00,94.14,94.18,93.94,94.03,107653.0,85.275,85.3113,85.0939,85.1754,107653.0
2020-11-13 10:20:00,94.01,94.34,93.96,94.3,64102.0,85.1573,85.4562,85.112,85.42,64102.0
2020-11-13 10:30:00,94.29,94.35,94.13,94.21,72010.0,85.4109,85.4653,85.266,85.3385,72010.0
2020-11-13 10:40:00,94.21,94.43,94.19,94.42,67009.0,85.3385,85.5377,85.3203,85.5287,67009.0
2020-11-13 10:50:00,94.42,94.55,94.32,94.55,75184.0,85.5287,85.6464,85.4381,85.6464,75184.0
2020-11-13 11:00:00,94.55,94.73,94.53,94.59,79052.0,85.6464,85.8095,85.6283,85.6827,79052.0
2020-11-13 11:10:00,94.6,94.6,94.3,94.33,70810.0,85.6917,85.6917,85.42,85.4472,70810.0
2020-11-13 11:20:00,94.34,94.5,94.24,94.41,62432.0,85.4562,85.6011,85.3656,85.5196,62432.0
2020-11-13 11:30:00,94.4,94.54,94.34,94.49,49755.0,85.5106,85.6374,85.4562,85.5921,49755.0
2020-11-13 11:40:00,94.5,94.7,94.49,94.7,58280.0,85.6011,85.7823,85.5921,85.7823,58280.0
2020-11-13 11:50:00,94.69,94.87,94.64,94.73,133723.0,85.7733,85.9363,85.728,85.8095,133723.0
2020-11-13 12:00:00,94.75,94.83,94.69,94.74,53805.0,85.8276,85.9001,85.7733,85.8185,53805.0
2020-11-13 12:10:00,94.74,94.79,94.66,94.72,64776.0,85.8185,85.8638,85.7461,85.8004,64776.0
2020-11-13 12:20:00,94.73,94.81,94.71,94.75,35852.0,85.8095,85.882,85.7914,85.8276,35852.0
2020-11-13 12:30:00,94.76,94.87,94.69,94.87,43330.0,85.8367,85.9363,85.7733,85.9363,43330.0
2020-11-13 12:40:00,94.88,94.94,94.79,94.85,64563.0,85.9454,85.9997,85.8638,85.9182,64563.0
2020-11-13 12:50:00,94.88,94.94,94.78,94.93,51866.0,85.9454,85.9997,85.8548,85.9907,51866.0
2020-11-13 13:00:00,94.93,94.95,94.86,94.88,45659.0,85.9907,86.0088,85.9272,85.9454,45659.0
2020-11-13 13:10:00,94.89,94.91,94.76,94.78,91000.0,85.9544,85.9725,85.8367,85.8548,91000.0
2020-11-13 13:20:00,94.77,94.9,94.71,94.86,107994.0,85.8457,85.9635,85.7914,85.9272,107994.0
2020-11-13 13:30:00,94.86,94.99,94.84,94.94,76906.0,85.9272,86.045,85.9091,85.9997,76906.0
2020-11-13 13:40:00,94.93,95.06,94.89,94.96,86621.0,85.9907,86.1084,85.9544,86.0178,86621.0
2020-11-13 13:50:00,94.97,95.05,94.95,95.0,38525.0,86.0269,86.0994,86.0088,86.0541,38525.0
2020-11-13 14:00:00,95.0,95.13,94.99,95.13,55875.0,86.0541,86.1718,86.045,86.1718,55875.0
2020-11-13 14:10:00,95.13,95.15,94.88,94.99,130922.0,86.1718,86.1899,85.9454,86.045,130922.0
2020-11-13 14:20:00,94.98,95.23,94.98,95.14,93819.0,86.0359,86.2624,86.0359,86.1809,93819.0
2020-11-13 14:30:00,95.15,95.37,95.09,95.34,76087.0,86.1899,86.3892,86.1356,86.362,76087.0
2020-11-13 14:40:00,95.34,95.4,95.18,95.22,69253.0,86.362,86.4164,86.2171,86.2533,69253.0
2020-11-13 14:50:00,95.23,95.47,95.23,95.38,58524.0,86.2624,86.4798,86.2624,86.3983,58524.0
2020-11-13 15:00:00,95.39,95.4,95.28,95.34,78005.0,86.4073,86.4164,86.3077,86.362,78005.0
2020-11-13 15:10:00,95.34,95.36,95.21,95.29,61880.0,86.362,86.3802,86.2443,86.3168,61880.0
2020-11-13 15:20:00,95.29,95.32,95.2,95.3,72292.0,86.3168,86.3439,86.2352,86.3258,72292.0
2020-11-13 15:30:00,95.3,95.46,95.23,95.44,91961.0,86.3258,86.4707,86.2624,86.4526,91961.0
2020-11-13 15:40:00,95.45,95.59,95.43,95.56,187768.0,86.4617,86.5885,86.4436,86.5613,187768.0
2020-11-13 15:50:00,95.56,95.58,95.4,95.56,447623.0,86.5613,86.5794,86.4164,86.5613,447623.0
2020-11-16 09:30:00,96.61,97.14,96.11,96.86,518596.0,87.5125,87.9925,87.0595,87.7389,518596.0
2020-11-16 09:40:00,96.88,96.95,96.02,96.87,207473.0,87.757,87.8204,86.978,87.748,207473.0
2020-11-16 09:50:00,96.88,97.16,96.88,97.09,248979.0,87.757,88.0107,87.757,87.9473,248979.0
2020-11-16 10:00:00,97.09,97.17,96.87,97.09,154268.0,87.9473,88.0197,87.748,87.9473,154268.0
2020-11-16 10:10:00,97.09,97.15,96.91,97.12,115168.0,87.9473,88.0016,87.7842,87.9744,115168.0
2020-11-16 10:20:00,97.11,97.36,96.93,97.34,222295.0,87.9654,88.1918,87.8023,88.1737,222295.0
2020-11-16 10:30:00,97.34,97.37,97.02,97.05,240164.0,88.1737,88.2009,87.8838,87.911,240164.0
2020-11-16 10:40:00,97.06,97.12,96.84,97.03,204530.0,87.9201,87.9744,87.7208,87.8929,204530.0
2020-11-16 10:50:00,97.03,97.3,96.98,97.26,164151.0,87.8929,88.1375,87.8476,88.1012,164151.0
2020-11-16 11:00:00,97.26,97.44,97.19,97.4,231804.0,88.1012,88.2643,88.0378,88.2281,231804.0
2020-11-16 11:10:00,97.4,97.6,97.37,97.45,223814.0,88.2281,88.4092,88.2009,88.2734,223814.0
2020-11-16 11:20:00,97.44,97.55,97.33,97.54,120313.0,88.2643,88.3639,88.1647,88.3549,120313.0
2020-11-16 11:30:00,97.53,97.57,97.49,97.53,144154.0,88.3458,88.3821,88.3096,88.3458,144154.0
2020-11-16 11:40:00,97.52,97.6,97.49,97.57,194742.0,88.3368,88.4092,88.3096,88.3821,194742.0
2020-11-16 11:50:00,97.57,97.6,97.49,97.52,114097.0,88.3821,88.4092,88.3096,88.3368,114097.0
2020-11-16 12:00:00,97.52,97.59,97.49,97.55,104427.0,88.3368,88.4002,88.3096,88.3639,104427.0
2020-11-16 12:10:00,97.55,97.56,97.4,97.43,75080.0,88.3639,88.373,88.2281,88.2552,75080.0
2020-11-16 12:20:00,97.42,97.59,97.41,97.53,136584.0,88.2462,88.4002,88.2371,88.3458,136584.0
2020-11-16 12:30:00,97.53,97.61,97.48,97.59,94590.0,88.3458,88.4183,88.3005,88.4002,94590.0
2020-11-16 12:40:00,97.6,97.68,97.58,97.64,80882.0,88.4092,88.4817,88.3911,88.4455,80882.0
2020-11-16 12:50:00,97.64,97.65,97.4,97.45,136227.0,88.4455,88.4545,88.2281,88.2734,136227.0
2020-11-16 13:00:00,97.45,97.49,97.39,97.43,88546.0,88.2734,88.3096,88.219,88.2552,88546.0
2020-11-16 13:10:00,97.43,97.5,97.39,97.44,69764.0,88.2552,88.3186,88.219,88.2643,69764.0
2020-11-16 13:20:00,97.43,97.46,97.2,97.26,154001.0,88.2552,88.2824,88.0469,88.1012,154001.0
2020-11-16 13:30:00,97.25,97.4,97.22,97.34,63396.0,88.0922,88.2281,88.065,88.1737,63396.0
2020-11-16 13:40:00,97.34,97.34,97.13,97.19,127402.0,88.1737,88.1737,87.9835,88.0378,127402.0
2020-11-16 13:50:00,97.19,97.4,97.19,97.27,68219.0,88.0378,88.2281,88.0378,88.1103,68219.0
2020-11-16 14:00:00,97.27,97.44,97.23,97.43,72148.0,88.1103,88.2643,88.0741,88.2552,72148.0
2020-11-16 14:10:00,97.42,97.43,97.32,97.37,70511.0,88.2462,88.2552,88.1556,88.2009,70511.0
2020-11-16 14:20:00,97.38,97.43,97.32,97.39,65193.0,88.2099,88.2552,88.1556,88.219,65193.0
2020-11-16 14:30:00,97.4,97.42,97.26,97.29,309747.0,88.2281,88.2462,88.1012,88.1284,309747.0
2020-11-16 14:40:00,97.28,97.39,97.21,97.24,165801.0,88.1194,88.219,88.056,88.0831,165801.0
2020-11-16 14:50:00,97.25,97.41,97.25,97.41,87571.0,88.0922,88.2371,88.0922,88.2371,87571.0
2020-11-16 15:00:00,97.4,97.41,97.29,97.39,143415.0,88.2281,88.2371,88.1284,88.219,143415.0
2020-11-16 15:10:00,97.38,97.46,97.3,97.36,134818.0,88.2099,88.2824,88.1375,88.1918,134818.0
2020-11-16 15:20:00,97.35,97.44,97.32,97.42,176105.0,88.1828,88.2643,88.1556,88.2462,176105.0
2020-11-16 15:30:00,97.42,97.54,97.38,97.45,339583.0,88.2462,88.3549,88.2099,88.2734,339583.0
2020-11-16 15:40:00,97.45,97.52,97.41,97.48,290128.0,88.2734,88.3368,88.2371,88.3005,290128.0
2020-11-16 15:50:00,97.48,97.81,97.4,97.78,833375.0,88.3005,88.5995,88.2281,88.5723,833375.0
2020-11-17 09:30:00,97.2,97.55,97.12,97.3,302001.0,88.0469,88.3639,87.9744,88.1375,302001.0
2020-11-17 09:40:00,97.3,97.37,97.08,97.22,285090.0,88.1375,88.2009,87.9382,88.065,285090.0
2020-11-17 09:50:00,97.23,97.23,96.96,97.11,164502.0,88.0741,88.0741,87.8295,87.9654,164502.0
2020-11-17 10:00:00,97.13,97.31,96.86,96.9,122127.0,87.9835,88.1465,87.7389,87.7751,122127.0
2020-11-17 10:10:00,96.9,97.3,96.8,97.18,150697.0,87.7751,88.1375,87.6846,88.0288,150697.0
2020-11-17 10:20:00,97.17,97.51,97.16,97.46,212593.0,88.0197,88.3277,88.0107,88.2824,212593.0
2020-11-17 10:30:00,97.46,97.67,97.34,97.39,140076.0,88.2824,88.4726,88.1737,88.219,140076.0
2020-11-17 10:40:00,97.39,97.62,97.32,97.59,173747.0,88.219,88.4273,88.1556,88.4002,173747.0
2020-11-17 10:50:00,97.58,97.85,97.56,97.8,150488.0,88.3911,88.6357,88.373,88.5904,150488.0
2020-11-17 11:00:00,97.79,97.82,97.62,97.78,90987.0,88.5813,88.6085,88.4273,88.5723,90987.0
2020-11-17 11:10:00,97.77,97.81,97.56,97.76,136864.0,88.5632,88.5995,88.373,88.5542,136864.0
2020-11-17 11:20:00,97.76,98.01,97.74,97.9,202026.0,88.5542,88.7806,88.536,88.681,202026.0
2020-11-17 11:30:00,97.89,98.13,97.88,98.08,123365.0,88.6719,88.8893,88.6629,88.844,123365.0
2020-11-17 11:40:00,98.09,98.14,97.98,98.12,90522.0,88.8531,88.8984,88.7534,88.8803,90522.0
2020-11-17 11:50:00,98.11,98.13,97.95,98.03,73205.0,88.8712,88.8893,88.7263,88.7987,73205.0
2020-11-17 12:00:00,98.03,98.22,98.03,98.19,65277.0,88.7987,88.9708,88.7987,88.9437,65277.0
2020-11-17 12:10:00,98.2,98.53,98.09,98.51,159082.0,88.9527,89.2517,88.8531,89.2335,159082.0
2020-11-17 12:20:00,98.51,98.56,98.39,98.56,111431.0,89.2335,89.2788,89.1248,89.2788,111431.0
2020-11-17 12:30:00,98.55,98.59,98.42,98.47,105140.0,89.2698,89.306,89.152,89.1973,105140.0
2020-11-17 12:40:00,98.48,98.53,98.36,98.41,70793.0,89.2064,89.2517,89.0977,89.143,70793.0
2020-11-17 12:50:00,98.42,98.49,98.4,98.45,52750.0,89.152,89.2154,89.1339,89.1792,52750.0
2020-11-17 13:00:00,98.44,98.5,98.4,98.41,43513.0,89.1701,89.2245,89.1339,89.143,43513.0
2020-11-17 13:10:00,98.41,98.49,98.38,98.42,58093.0,89.143,89.2154,89.1158,89.152,58093.0
2020-11-17 13:20:00,98.42,98.48,98.35,98.47,47737.0,89.152,89.2064,89.0886,89.1973,47737.0
2020-11-17 13:30:00,98.46,98.48,98.35,98.42,55938.0,89.1882,89.2064,89.0886,89.152,55938.0
2020-11-17 13:40:00,98.42,98.55,98.41,98.53,77035.0,89.152,89.2698,89.143,89.2517,77035.0
2020-11-17 13:50:00,98.52,98.6,98.48,98.59,89763.0,89.2426,89.3151,89.2064,89.306,89763.0
2020-11-17 14:00:00,98.58,98.73,98.57,98.63,82534.0,89.2969,89.4328,89.2879,89.3422,82534.0
2020-11-17 14:10:00,98.61,98.75,98.59,98.73,80417.0,89.3241,89.4509,89.306,89.4328,80417.0
2020-11-17 14:20:00,98.73,98.78,98.56,98.59,71394.0,89.4328,89.4781,89.2788,89.306,71394.0
2020-11-17 14:30:00,98.59,98.71,98.54,98.69,57229.0,89.306,89.4147,89.2607,89.3966,57229.0
2020-11-17 14:40:00,98.7,98.72,98.55,98.56,86482.0,89.4056,89.4238,89.2698,89.2788,86482.0
2020-11-17 14:50:00,98.57,98.58,98.44,98.45,77812.0,89.2879,89.2969,89.1701,89.1792,77812.0
2020-11-17 15:00:00,98.45,98.48,98.16,98.18,102067.0,89.1792,89.2064,88.9165,88.9346,102067.0
2020-11-17 15:10:00,98.18,98.37,98.11,98.33,156731.0,88.9346,89.1067,88.8712,89.0705,156731.0
2020-11-17 15:20:00,98.33,98.39,98.15,98.38,166709.0,89.0705,89.1248,88.9074,89.1158,166709.0
2020-11-17 15:30:00,98.38,98.57,98.34,98.43,271556.0,89.1158,89.2879,89.0795,89.1611,271556.0
2020-11-17 15:40:00,98.42,98.55,98.3,98.53,238525.0,89.152,89.2698,89.0433,89.2517,238525.0
2020-11-17 15:50:00,98.52,98.75,98.46,98.63,837939.0,89.2426,89.4509,89.1882,89.3422,837939.0
2020-11-18 09:30:00,98.63,98.78,98.42,98.69,289233.0,89.3422,89.4781,89.152,89.3966,289233.0
2020-11-18 09:40:00,98.69,98.89,98.57,98.75,117610.0,89.3966,89.5778,89.2879,89.4509,117610.0
2020-11-18 09:50:00,98.73,98.76,98.52,98.68,119256.0,89.4328,89.46,89.2426,89.3875,119256.0
2020-11-18 10:00:00,98.67,98.87,98.62,98.72,73870.0,89.3785,89.5596,89.3332,89.4238,73870.0
2020-11-18 10:10:00,98.72,99.07,98.72,99.04,95370.0,89.4238,89.7408,89.4238,89.7136,95370.0
2020-11-18 10:20:00,99.04,99.33,99.03,99.21,75098.0,89.7136,89.9763,89.7046,89.8676,75098.0
2020-11-18 10:30:00,99.17,99.22,99.05,99.07,56908.0,89.8314,89.8767,89.7227,89.7408,56908.0
2020-11-18 10:40:00,99.07,99.24,99.07,99.19,57502.0,89.7408,89.8948,89.7408,89.8495,57502.0
2020-11-18 10:50:00,99.19,99.23,99.09,99.12,32358.0,89.8495,89.8857,89.7589,89.7861,32358.0
2020-11-18 11:00:00,99.12,99.19,99.09,99.14,53743.0,89.7861,89.8495,89.7589,89.8042,53743.0
2020-11-18 11:10:00,99.15,99.24,99.05,99.13,52336.0,89.8133,89.8948,89.7227,89.7952,52336.0
2020-11-18 11:20:00,99.1,99.14,99.02,99.13,65457.0,89.768,89.8042,89.6955,89.7952,65457.0
2020-11-18 11:30:00,99.13,99.15,99.04,99.1,49238.0,89.7952,89.8133,89.7136,89.768,49238.0
2020-11-18 11:40:00,99.11,99.12,98.93,98.95,39502.0,89.777,89.7861,89.614,89.6321,39502.0
2020-11-18 11:50:00,98.94,98.99,98.9,98.99,55129.0,89.623,89.6683,89.5868,89.6683,55129.0
2020-11-18 12:00:00,99.0,99.23,98.99,99.14,86953.0,89.6774,89.8857,89.6683,89.8042,86953.0
2020-11-18 12:10:00,99.14,99.18,99.03,99.05,43450.0,89.8042,89.8404,89.7046,89.7227,43450.0
2020-11-18 12:20:00,99.07,99.07,98.81,98.86,50028.0,89.7408,89.7408,89.5053,89.5506,50028.0
2020-11-18 12:30:00,98.87,98.87,98.73,98.81,50631.0,89.5596,89.5596,89.4328,89.5053,50631.0
2020-11-18 12:40:00,98.81,98.85,98.72,98.81,34539.0,89.5053,89.5415,89.4238,89.5053,34539.0
2020-11-18 12:50:00,98.81,98.92,98.66,98.66,74221.0,89.5053,89.6049,89.3694,89.3694,74221.0
2020-11-18 13:00:00,98.66,98.81,98.66,98.75,40363.0,89.3694,89.5053,89.3694,89.4509,40363.0
2020-11-18 13:10:00,98.74,98.74,98.66,98.67,39222.0,89.4419,89.4419,89.3694,89.3785,39222.0
2020-11-18 13:20:00,98.68,98.7,98.56,98.56,71033.0,89.3875,89.4056,89.2788,89.2788,71033.0
2020-11-18 13:30:00,98.57,98.75,98.55,98.75,58515.0,89.2879,89.4509,89.2698,89.4509,58515.0
2020-11-18 13:40:00,98.76,98.76,98.58,98.59,59063.0,89.46,89.46,89.2969,89.306,59063.0
2020-11-18 13:50:00,98.59,98.63,98.51,98.56,61106.0,89.306,89.3422,89.2335,89.2788,61106.0
2020-11-18 14:00:00,98.56,98.64,98.51,98.58,60107.0,89.2788,89.3513,89.2335,89.2969,60107.0
2020-11-18 14:10:00,98.56,98.59,98.4,98.45,172533.0,89.2788,89.306,89.1339,89.1792,172533.0
2020-11-18 14:20:00,98.45,98.51,98.16,98.25,162080.0,89.1792,89.2335,88.9165,88.998,162080.0
2020-11-18 14:30:00,98.24,98.53,98.22,98.51,164199.0,88.989,89.2517,88.9708,89.2335,164199.0
2020-11-18 14:40:00,98.5,98.68,98.49,98.55,92170.0,89.2245,89.3875,89.2154,89.2698,92170.0
2020-11-18 14:50:00,98.55,98.61,98.47,98.49,71664.0,89.2698,89.3241,89.1973,89.2154,71664.0
2020-11-18 15:00:00,98.5,98.53,98.33,98.43,100295.0,89.2245,89.2517,89.0705,89.1611,100295.0
2020-11-18 15:10:00,98.43,98.54,98.3,98.31,71032.0,89.1611,89.2607,89.0433,89.0524,71032.0
2020-11-18 15:20:00,98.31,98.32,98.23,98.25,133484.0,89.0524,89.0614,88.9799,88.998,133484.0
2020-11-18 15:30:00,98.25,98.28,97.93,97.95,209994.0,88.998,89.0252,88.7082,88.7263,209994.0
2020-11-18 15:40:00,97.96,98.1,97.92,97.97,209996.0,88.7353,88.8621,88.6991,88.7444,209996.0
2020-11-18 15:50:00,97.97,98.07,97.91,97.94,585288.0,88.7444,88.835,88.69,88.7172,585288.0
2020-11-19 09:30:00,97.24,97.3,96.86,97.21,371218.0,88.0831,88.1375,87.7389,88.056,371218.0
2020-11-19 09:40:00,97.19,97.57,96.98,97.47,82865.0,88.0378,88.3821,87.8476,88.2915,82865.0
2020-11-19 09:50:00,97.48,97.74,97.43,97.68,120519.0,88.3005,88.536,88.2552,88.4817,120519.0
2020-11-19 10:00:00,97.7,97.88,97.32,97.59,179271.0,88.4998,88.6629,88.1556,88.4002,179271.0
2020-11-19 10:10:00,97.59,97.67,97.39,97.43,54603.0,88.4002,88.4726,88.219,88.2552,54603.0
2020-11-19 10:20:00,97.42,97.67,97.38,97.47,135687.0,88.2462,88.4726,88.2099,88.2915,135687.0
2020-11-19 10:30:00,97.48,97.6,97.4,97.51,67418.0,88.3005,88.4092,88.2281,88.3277,67418.0
2020-11-19 10:40:00,97.56,97.84,97.52,97.79,47234.0,88.373,88.6266,88.3368,88.5813,47234.0
2020-11-19 10:50:00,97.78,97.8,97.52,97.58,51299.0,88.5723,88.5904,88.3368,88.3911,51299.0
2020-11-19 11:00:00,97.59,97.59,97.47,97.56,31579.0,88.4002,88.4002,88.2915,88.373,31579.0
2020-11-19 11:10:00,97.54,97.58,97.41,97.49,47356.0,88.3549,88.3911,88.2371,88.3096,47356.0
2020-11-19 11:20:00,97.5,97.6,97.46,97.49,53807.0,88.3186,88.4092,88.2824,88.3096,53807.0
2020-11-19 11:30:00,97.5,97.59,97.28,97.32,47266.0,88.3186,88.4002,88.1194,88.1556,47266.0
2020-11-19 11:40:00,97.33,97.51,97.33,97.44,35360.0,88.1647,88.3277,88.1647,88.2643,35360.0
2020-11-19 11:50:00,97.42,97.48,97.38,97.45,30573.0,88.2462,88.3005,88.2099,88.2734,30573.0
2020-11-19 12:00:00,97.46,97.54,97.38,97.47,34047.0,88.2824,88.3549,88.2099,88.2915,34047.0
2020-11-19 12:10:00,97.47,97.49,97.25,97.25,36557.0,88.2915,88.3096,88.0922,88.0922,36557.0
2020-11-19 12:20:00,97.28,97.36,97.16,97.22,49609.0,88.1194,88.1918,88.0107,88.065,49609.0
2020-11-19 12:30:00,97.22,97.36,97.12,97.34,52799.0,88.065,88.1918,87.9744,88.1737,52799.0
2020-11-19 12:40:00,97.36,97.36,97.05,97.09,59388.0,88.1918,88.1918,87.911,87.9473,59388.0
2020-11-19 12:50:00,97.09,97.25,97.05,97.22,40568.0,87.9473,88.0922,87.911,88.065,40568.0
2020-11-19 13:00:00,97.24,97.28,97.13,97.17,50185.0,88.0831,88.1194,87.9835,88.0197,50185.0
2020-11-19 13:10:00,97.19,97.28,97.12,97.26,40532.0,88.0378,88.1194,87.9744,88.1012,40532.0
2020-11-19 13:20:00,97.26,97.52,97.26,97.35,85130.0,88.1012,88.3368,88.1012,88.1828,85130.0
2020-11-19 13:30:00,97.34,97.43,97.32,97.4,32750.0,88.1737,88.2552,88.1556,88.2281,32750.0
2020-11-19 13:40:00,97.4,97.51,97.33,97.49,40741.0,88.2281,88.3277,88.1647,88.3096,40741.0
2020-11-19 13:50:00,97.49,97.53,97.43,97.48,49896.0,88.3096,88.3458,88.2552,88.3005,49896.0
2020-11-19 14:00:00,97.48,97.56,97.46,97.51,34326.0,88.3005,88.373,88.2824,88.3277,34326.0
2020-11-19 14:10:00,97.51,97.51,97.4,97.43,68894.0,88.3277,88.3277,88.2281,88.2552,68894.0
2020-11-19 14:20:00,97.44,97.49,97.4,97.42,29865.0,88.2643,88.3096,88.2281,88.2462,29865.0
2020-11-19 14:30:00,97.42,97.75,97.42,97.7,57867.0,88.2462,88.5451,88.2462,88.4998,57867.0
2020-11-19 14:40:00,97.68,97.8,97.65,97.67,52635.0,88.4817,88.5904,88.4545,88.4726,52635.0
2020-11-19 14:50:00,97.68,97.7,97.59,97.68,35376.0,88.4817,88.4998,88.4002,88.4817,35376.0
2020-11-19 15:00:00,97.68,97.69,97.58,97.64,40438.0,88.4817,88.4908,88.3911,88.4455,40438.0
2020-11-19 15:10:00,97.66,97.76,97.58,97.61,40686.0,88.4636,88.5542,88.3911,88.4183,40686.0
2020-11-19 15:20:00,97.62,97.7,97.55,97.7,74802.0,88.4273,88.4998,88.3639,88.4998,74802.0
2020-11-19 15:30:00,97.71,97.92,97.65,97.75,118805.0,88.5089,88.6991,88.4545,88.5451,118805.0
2020-11-19 15:40:00,97.75,97.84,97.74,97.8,129208.0,88.5451,88.6266,88.536,88.5904,129208.0
2020-11-19 15:50:00,97.79,97.9,97.71,97.75,268993.0,88.5813,88.681,88.5089,88.5451,268993.0
2020-11-20 09:30:00,97.26,97.54,97.01,97.31,475695.0,88.1012,88.3549,87.8748,88.1465,475695.0
2020-11-20 09:40:00,97.3,97.36,97.17,97.36,107671.0,88.1375,88.1918,88.0197,88.1918,107671.0
2020-11-20 09:50:00,97.37,97.44,97.01,97.11,100405.0,88.2009,88.2643,87.8748,87.9654,100405.0
2020-11-20 10:00:00,97.11,97.38,97.09,97.25,103888.0,87.9654,88.2099,87.9473,88.0922,103888.0
2020-11-20 10:10:00,97.22,97.22,96.95,96.99,89344.0,88.065,88.065,87.8204,87.8567,89344.0
2020-11-20 10:20:00,96.98,97.37,96.97,97.32,67909.0,87.8476,88.2009,87.8386,88.1556,67909.0
2020-11-20 10:30:00,97.33,97.41,97.17,97.39,49381.0,88.1647,88.2371,88.0197,88.219,49381.0
2020-11-20 10:40:00,97.41,97.41,97.12,97.19,52461.0,88.2371,88.2371,87.9744,88.0378,52461.0
2020-11-20 10:50:00,97.2,97.26,97.06,97.06,51434.0,88.0469,88.1012,87.9201,87.9201,51434.0
2020-11-20 11:00:00,97.07,97.21,97.05,97.2,39983.0,87.9291,88.056,87.911,88.0469,39983.0
2020-11-20 11:10:00,97.2,97.22,97.05,97.14,71821.0,88.0469,88.065,87.911,87.9925,71821.0
2020-11-20 11:20:00,97.15,97.25,97.08,97.2,78822.0,88.0016,88.0922,87.9382,88.0469,78822.0
2020-11-20 11:30:00,97.2,97.38,97.18,97.33,36303.0,88.0469,88.2099,88.0288,88.1647,36303.0
2020-11-20 11:40:00,97.33,97.4,97.21,97.24,48096.0,88.1647,88.2281,88.056,88.0831,48096.0
2020-11-20 11:50:00,97.2,97.38,97.19,97.37,30088.0,88.0469,88.2099,88.0378,88.2009,30088.0
2020-11-20 12:00:00,97.37,97.39,97.3,97.35,27879.0,88.2009,88.219,88.1375,88.1828,27879.0
2020-11-20 12:10:00,97.32,97.38,97.26,97.29,49111.0,88.1556,88.2099,88.1012,88.1284,49111.0
2020-11-20 12:20:00,97.28,97.38,97.27,97.35,44674.0,88.1194,88.2099,88.1103,88.1828,44674.0
2020-11-20 12:30:00,97.36,97.38,97.24,97.26,35403.0,88.1918,88.2099,88.0831,88.1012,35403.0
2020-11-20 12:40:00,97.26,97.31,97.15,97.16,37060.0,88.1012,88.1465,88.0016,88.0107,37060.0
2020-11-20 12:50:00,97.16,97.19,97.07,97.16,31631.0,88.0107,88.0378,87.9291,88.0107,31631.0
2020-11-20 13:00:00,97.16,97.19,97.0,97.06,44208.0,88.0107,88.0378,87.8657,87.9201,44208.0
2020-11-20 13:10:00,97.06,97.12,97.01,97.01,45448.0,87.9201,87.9744,87.8748,87.8748,45448.0
2020-11-20 13:20:00,97.02,97.14,97.01,97.14,28685.0,87.8838,87.9925,87.8748,87.9925,28685.0
2020-11-20 13:30:00,97.13,97.27,97.08,97.27,105270.0,87.9835,88.1103,87.9382,88.1103,105270.0
2020-11-20 13:40:00,97.27,97.32,97.19,97.22,50387.0,88.1103,88.1556,88.0378,88.065,50387.0
2020-11-20 13:50:00,97.22,97.24,97.11,97.14,44483.0,88.065,88.0831,87.9654,87.9925,44483.0
2020-11-20 14:00:00,97.13,97.18,97.07,97.14,58667.0,87.9835,88.0288,87.9291,87.9925,58667.0
2020-11-20 14:10:00,97.14,97.25,97.11,97.23,52012.0,87.9925,88.0922,87.9654,88.0741,52012.0
2020-11-20 14:20:00,97.24,97.35,97.22,97.27,40209.0,88.0831,88.1828,88.065,88.1103,40209.0
2020-11-20 14:30:00,97.27,97.42,97.25,97.33,51134.0,88.1103,88.2462,88.0922,88.1647,51134.0
2020-11-20 14:40:00,97.33,97.35,97.24,97.35,56741.0,88.1647,88.1828,88.0831,88.1828,56741.0
2020-11-20 14:50:00,97.35,97.43,97.22,97.28,83366.0,88.1828,88.2552,88.065,88.1194,83366.0
2020-11-20 15:00:00,97.28,97.33,97.19,97.22,63276.0,88.1194,88.1647,88.0378,88.065,63276.0
2020-11-20 15:10:00,97.2,97.26,97.14,97.17,108560.0,88.0469,88.1012,87.9925,88.0197,108560.0
2020-11-20 15:20:00,97.18,97.35,97.16,97.3,109711.0,88.0288,88.1828,88.0107,88.1375,109711.0
2020-11-20 15:30:00,97.3,97.41,97.21,97.4,82911.0,88.1375,88.2371,88.056,88.2281,82911.0
2020-11-20 15:40:00,97.4,97.53,97.35,97.36,79300.0,88.2281,88.3458,88.1828,88.1918,79300.0
2020-11-20 15:50:00,97.35,97.44,97.0,97.0,337700.0,88.1828,88.2643,87.8657,87.8657,337700.0
2020-11-23 09:30:00,97.62,97.86,97.49,97.65,213590.0,88.4273,88.6447,88.3096,88.4545,213590.0
2020-11-23 09:40:00,97.66,97.69,97.22,97.22,109234.0,88.4636,88.4908,88.065,88.065,109234.0
2020-11-23 09:50:00,97.2,97.3,97.08,97.09,86404.0,88.0469,88.1375,87.9382,87.9473,86404.0
2020-11-23 10:00:00,97.1,97.2,97.01,97.15,70955.0,87.9563,88.0469,87.8748,88.0016,70955.0
2020-11-23 10:10:00,97.13,97.35,97.02,97.2,84542.0,87.9835,88.1828,87.8838,88.0469,84542.0
2020-11-23 10:20:00,97.21,97.37,96.96,96.97,133306.0,88.056,88.2009,87.8295,87.8386,133306.0
2020-11-23 10:30:00,96.97,97.11,96.91,97.01,77165.0,87.8386,87.9654,87.7842,87.8748,77165.0
2020-11-23 10:40:00,96.99,97.04,96.95,97.01,60914.0,87.8567,87.902,87.8204,87.8748,60914.0
2020-11-23 10:50:00,97.01,97.04,96.92,97.03,48392.0,87.8748,87.902,87.7933,87.8929,48392.0
2020-11-23 11:00:00,97.03,97.06,96.71,96.71,153538.0,87.8929,87.9201,87.603,87.603,153538.0
2020-11-23 11:10:00,96.73,96.73,96.56,96.68,120280.0,87.6212,87.6212,87.4672,87.5759,120280.0
2020-11-23 11:20:00,96.68,96.86,96.63,96.73,58605.0,87.5759,87.7389,87.5306,87.6212,58605.0
2020-11-23 11:30:00,96.75,96.78,96.53,96.58,122309.0,87.6393,87.6664,87.44,87.4853,122309.0
2020-11-23 11:40:00,96.58,96.61,96.47,96.58,62225.0,87.4853,87.5125,87.3856,87.4853,62225.0
2020-11-23 11:50:00,96.58,96.65,96.54,96.62,55921.0,87.4853,87.5487,87.449,87.5215,55921.0
2020-11-23 12:00:00,96.61,96.61,96.42,96.57,64690.0,87.5125,87.5125,87.3403,87.4762,64690.0
2020-11-23 12:10:00,96.57,96.78,96.55,96.77,48673.0,87.4762,87.6664,87.4581,87.6574,48673.0
2020-11-23 12:20:00,96.77,96.86,96.75,96.8,47917.0,87.6574,87.7389,87.6393,87.6846,47917.0
2020-11-23 12:30:00,96.81,96.94,96.76,96.89,47266.0,87.6936,87.8114,87.6483,87.7661,47266.0
2020-11-23 12:40:00,96.89,97.06,96.87,97.06,33109.0,87.7661,87.9201,87.748,87.9201,33109.0
2020-11-23 12:50:00,97.03,97.13,97.03,97.11,29014.0,87.8929,87.9835,87.8929,87.9654,29014.0
2020-11-23 13:00:00,97.11,97.18,97.06,97.16,24828.0,87.9654,88.0288,87.9201,88.0107,24828.0
2020-11-23 13:10:00,97.16,97.16,97.06,97.09,41398.0,88.0107,88.0107,87.9201,87.9473,41398.0
2020-11-23 13:20:00,97.08,97.11,96.99,97.08,42843.0,87.9382,87.9654,87.8567,87.9382,42843.0
2020-11-23 13:30:00,97.08,97.13,97.04,97.09,43595.0,87.9382,87.9835,87.902,87.9473,43595.0
2020-11-23 13:40:00,97.08,97.08,96.86,96.96,60030.0,87.9382,87.9382,87.7389,87.8295,60030.0
2020-11-23 13:50:00,96.95,97.13,96.93,97.12,43172.0,87.8204,87.9835,87.8023,87.9744,43172.0
2020-11-23 14:00:00,97.12,97.13,96.98,97.02,59272.0,87.9744,87.9835,87.8476,87.8838,59272.0
2020-11-23 14:10:00,97.02,97.04,96.88,96.9,55441.0,87.8838,87.902,87.757,87.7751,55441.0
2020-11-23 14:20:00,96.91,97.03,96.91,97.01,43618.0,87.7842,87.8929,87.7842,87.8748,43618.0
2020-11-23 14:30:00,97.02,97.08,96.94,96.95,39351.0,87.8838,87.9382,87.8114,87.8204,39351.0
2020-11-23 14:40:00,96.96,97.04,96.89,96.92,60391.0,87.8295,87.902,87.7661,87.7933,60391.0
2020-11-23 14:50:00,96.92,97.19,96.87,97.18,112060.0,87.7933,88.0378,87.748,88.0288,112060.0
2020-11-23 15:00:00,97.18,97.26,97.13,97.23,103944.0,88.0288,88.1012,87.9835,88.0741,103944.0
2020-11-23 15:10:00,97.23,97.23,96.99,97.01,62118.0,88.0741,88.0741,87.8567,87.8748,62118.0
2020-11-23 15:20:00,97.01,97.05,96.95,97.01,61377.0,87.8748,87.911,87.8204,87.8748,61377.0
2020-11-23 15:30:00,97.03,97.04,96.9,96.91,126997.0,87.8929,87.902,87.7751,87.7842,126997.0
2020-11-23 15:40:00,96.91,97.11,96.91,97.04,89417.0,87.7842,87.9654,87.7842,87.902,89417.0
2020-11-23 15:50:00,97.05,97.13,96.76,96.91,330870.0,87.911,87.9835,87.6483,87.7842,330870.0
2020-11-24 09:30:00,97.52,98.02,97.4,97.81,343645.0,88.3368,88.7897,88.2281,88.5995,343645.0
2020-11-24 09:40:00,97.77,98.45,97.76,98.4,193695.0,88.5632,89.1792,88.5542,89.1339,193695.0
2020-11-24 09:50:00,98.39,98.72,98.38,98.7,194412.0,89.1248,89.4238,89.1158,89.4056,194412.0
2020-11-24 10:00:00,98.7,98.71,98.17,98.21,116457.0,89.4056,89.4147,88.9256,88.9618,116457.0
2020-11-24 10:10:00,98.23,98.24,97.95,98.03,144888.0,88.9799,88.989,88.7263,88.7987,144888.0
2020-11-24 10:20:00,98.03,98.08,97.9,98.03,155083.0,88.7987,88.844,88.681,88.7987,155083.0
2020-11-24 10:30:00,98.03,98.28,97.95,98.26,92386.0,88.7987,89.0252,88.7263,89.0071,92386.0
2020-11-24 10:40:00,98.26,98.42,98.24,98.42,100615.0,89.0071,89.152,88.989,89.152,100615.0
2020-11-24 10:50:00,98.42,98.47,98.2,98.23,68747.0,89.152,89.1973,88.9527,88.9799,68747.0
2020-11-24 11:00:00,98.23,98.45,98.2,98.25,55136.0,88.9799,89.1792,88.9527,88.998,55136.0
2020-11-24 11:10:00,98.25,98.36,98.21,98.34,168530.0,88.998,89.0977,88.9618,89.0795,168530.0
2020-11-24 11:20:00,98.35,98.38,98.03,98.09,123510.0,89.0886,89.1158,88.7987,88.8531,123510.0
2020-11-24 11:30:00,98.09,98.16,98.0,98.11,66496.0,88.8531,88.9165,88.7716,88.8712,66496.0
2020-11-24 11:40:00,98.12,98.15,97.99,98.12,81169.0,88.8803,88.9074,88.7625,88.8803,81169.0
2020-11-24 11:50:00,98.13,98.18,97.87,97.87,56184.0,88.8893,88.9346,88.6538,88.6538,56184.0
2020-11-24 12:00:00,97.89,97.98,97.83,97.89,69176.0,88.6719,88.7534,88.6176,88.6719,69176.0
2020-11-24 12:10:00,97.89,97.95,97.85,97.88,77423.0,88.6719,88.7263,88.6357,88.6629,77423.0
2020-11-24 12:20:00,97.88,97.89,97.73,97.78,69737.0,88.6629,88.6719,88.527,88.5723,69737.0
2020-11-24 12:30:00,97.78,97.95,97.73,97.87,52523.0,88.5723,88.7263,88.527,88.6538,52523.0
2020-11-24 12:40:00,97.87,97.91,97.81,97.89,46323.0,88.6538,88.69,88.5995,88.6719,46323.0
2020-11-24 12:50:00,97.89,97.93,97.84,97.88,58871.0,88.6719,88.7082,88.6266,88.6629,58871.0
2020-11-24 13:00:00,97.88,97.9,97.81,97.89,52652.0,88.6629,88.681,88.5995,88.6719,52652.0
2020-11-24 13:10:00,97.9,97.93,97.84,97.89,97360.0,88.681,88.7082,88.6266,88.6719,97360.0
2020-11-24 13:20:00,97.89,97.99,97.82,97.93,62780.0,88.6719,88.7625,88.6085,88.7082,62780.0
2020-11-24 13:30:00,97.94,98.04,97.93,98.01,61137.0,88.7172,88.8078,88.7082,88.7806,61137.0
2020-11-24 13:40:00,98.01,98.21,98.0,98.09,80938.0,88.7806,88.9618,88.7716,88.8531,80938.0
2020-11-24 13:50:00,98.09,98.11,98.0,98.01,70140.0,88.8531,88.8712,88.7716,88.7806,70140.0
2020-11-24 14:00:00,98.01,98.08,97.91,97.95,65069.0,88.7806,88.844,88.69,88.7263,65069.0
2020-11-24 14:10:00,97.93,97.93,97.82,97.85,52817.0,88.7082,88.7082,88.6085,88.6357,52817.0
2020-11-24 14:20:00,97.85,97.88,97.74,97.76,47625.0,88.6357,88.6629,88.536,88.5542,47625.0
2020-11-24 14:30:00,97.77,97.87,97.7,97.83,57027.0,88.5632,88.6538,88.4998,88.6176,57027.0
2020-11-24 14:40:00,97.82,97.9,97.72,97.75,45890.0,88.6085,88.681,88.5179,88.5451,45890.0
2020-11-24 14:50:00,97.75,97.85,97.74,97.83,54762.0,88.5451,88.6357,88.536,88.6176,54762.0
2020-11-24 15:00:00,97.83,97.83,97.69,97.81,57171.0,88.6176,88.6176,88.4908,88.5995,57171.0
2020-11-24 15:10:00,97.81,97.88,97.78,97.81,65573.0,88.5995,88.6629,88.5723,88.5995,65573.0
2020-11-24 15:20:00,97.82,98.0,97.76,97.99,86487.0,88.6085,88.7716,88.5542,88.7625,86487.0
2020-11-24 15:30:00,97.99,98.3,97.99,98.19,164903.0,88.7625,89.0433,88.7625,88.9437,164903.0
2020-11-24 15:40:00,98.19,98.38,98.16,98.34,209481.0,88.9437,89.1158,88.9165,89.0795,209481.0
2020-11-24 15:50:00,98.33,98.39,98.17,98.32,565533.0,89.0705,89.1248,88.9256,89.0614,565533.0
2020-11-25 09:30:00,98.47,98.52,98.23,98.43,232443.0,89.1973,89.2426,88.9799,89.1611,232443.0
2020-11-25 09:40:00,98.41,98.51,98.15,98.19,198395.0,89.143,89.2335,88.9074,88.9437,198395.0
2020-11-25 09:50:00,98.2,98.43,98.12,98.2,127534.0,88.9527,89.1611,88.8803,88.9527,127534.0
2020-11-25 10:00:00,98.19,98.22,97.97,98.03,147768.0,88.9437,88.9708,88.7444,88.7987,147768.0
2020-11-25 10:10:00,98.01,98.25,97.94,98.25,83953.0,88.7806,88.998,88.7172,88.998,83953.0
2020-11-25 10:20:00,98.26,98.27,98.06,98.18,72347.0,89.0071,89.0161,88.8259,88.9346,72347.0
2020-11-25 10:30:00,98.18,98.31,98.17,98.27,91031.0,88.9346,89.0524,88.9256,89.0161,91031.0
2020-11-25 10:40:00,98.27,98.39,98.22,98.3,50932.0,89.0161,89.1248,88.9708,89.0433,50932.0
2020-11-25 10:50:00,98.3,98.36,98.18,98.26,68386.0,89.0433,89.0977,88.9346,89.0071,68386.0
2020-11-25 11:00:00,98.25,98.39,98.24,98.26,66312.0,88.998,89.1248,88.989,89.0071,66312.0
2020-11-25 11:10:00,98.25,98.33,98.16,98.31,53422.0,88.998,89.0705,88.9165,89.0524,53422.0
2020-11-25 11:20:00,98.3,98.36,98.26,98.34,31615.0,89.0433,89.0977,89.0071,89.0795,31615.0
2020-11-25 11:30:00,98.34,98.48,98.32,98.47,60626.0,89.0795,89.2064,89.0614,89.1973,60626.0
2020-11-25 11:40:00,98.46,98.54,98.38,98.47,96107.0,89.1882,89.2607,89.1158,89.1973,96107.0
2020-11-25 11:50:00,98.47,98.47,98.38,98.38,45643.0,89.1973,89.1973,89.1158,89.1158,45643.0
2020-11-25 12:00:00,98.37,98.38,98.19,98.23,34534.0,89.1067,89.1158,88.9437,88.9799,34534.0
2020-11-25 12:10:00,98.23,98.3,98.22,98.27,30086.0,88.9799,89.0433,88.9708,89.0161,30086.0
2020-11-25 12:20:00,98.27,98.37,98.26,98.34,37526.0,89.0161,89.1067,89.0071,89.0795,37526.0
2020-11-25 12:30:00,98.34,98.41,98.29,98.3,34442.0,89.0795,89.143,89.0343,89.0433,34442.0
2020-11-25 12:40:00,98.29,98.39,98.29,98.37,45458.0,89.0343,89.1248,89.0343,89.1067,45458.0
2020-11-25 12:50:00,98.36,98.5,98.35,98.5,44304.0,89.0977,89.2245,89.0886,89.2245,44304.0
2020-11-25 13:00:00,98.49,98.5,98.41,98.49,48594.0,89.2154,89.2245,89.143,89.2154,48594.0
2020-11-25 13:10:00,98.5,98.51,98.32,98.34,43625.0,89.2245,89.2335,89.0614,89.0795,43625.0
2020-11-25 13:20:00,98.35,98.4,98.3,98.33,32322.0,89.0886,89.1339,89.0433,89.0705,32322.0
2020-11-25 13:30:00,98.31,98.37,98.26,98.26,31538.0,89.0524,89.1067,89.0071,89.0071,31538.0
2020-11-25 13:40:00,98.27,98.29,98.18,98.25,31694.0,89.0161,89.0343,88.9346,88.998,31694.0
2020-11-25 13:50:00,98.25,98.32,98.2,98.23,35210.0,88.998,89.0614,88.9527,88.9799,35210.0
2020-11-25 14:00:00,98.23,98.27,98.16,98.2,25564.0,88.9799,89.0161,88.9165,88.9527,25564.0
2020-11-25 14:10:00,98.2,98.21,98.03,98.14,37299.0,88.9527,88.9618,88.7987,88.8984,37299.0
2020-11-25 14:20:00,98.14,98.21,98.1,98.19,29050.0,88.8984,88.9618,88.8621,88.9437,29050.0
2020-11-25 14:30:00,98.2,98.25,98.14,98.16,22181.0,88.9527,88.998,88.8984,88.9165,22181.0
2020-11-25 14:40:00,98.17,98.25,98.15,98.15,38669.0,88.9256,88.998,88.9074,88.9074,38669.0
2020-11-25 14:50:00,98.15,98.23,98.14,98.22,35403.0,88.9074,88.9799,88.8984,88.9708,35403.0
2020-11-25 15:00:00,98.21,98.32,98.19,98.31,39787.0,88.9618,89.0614,88.9437,89.0524,39787.0
2020-11-25 15:10:00,98.31,98.42,98.28,98.29,50518.0,89.0524,89.152,89.0252,89.0343,50518.0
2020-11-25 15:20:00,98.29,98.37,98.18,98.34,70802.0,89.0343,89.1067,88.9346,89.0795,70802.0
2020-11-25 15:30:00,98.34,98.39,98.25,98.28,56590.0,89.0795,89.1248,88.998,89.0252,56590.0
2020-11-25 15:40:00,98.27,98.39,98.26,98.36,68826.0,89.0161,89.1248,89.0071,89.0977,68826.0
2020-11-25 15:50:00,98.36,98.37,98.18,98.19,273983.0,89.0977,89.1067,88.9346,88.9437,273983.0
2020-11-27 09:30:00,98.48,98.92,98.33,98.84,212531.0,89.2064,89.6049,89.0705,89.5325,212531.0
2020-11-27 09:40:00,98.82,98.83,98.4,98.63,72393.0,89.5143,89.5234,89.1339,89.3422,72393.0
2020-11-27 09:50:00,98.64,98.76,98.55,98.59,76832.0,89.3513,89.46,89.2698,89.306,76832.0
2020-11-27 10:00:00,98.59,98.81,98.58,98.75,73845.0,89.306,89.5053,89.2969,89.4509,73845.0
2020-11-27 10:10:00,98.74,98.98,98.69,98.69,71608.0,89.4419,89.6593,89.3966,89.3966,71608.0
2020-11-27 10:20:00,98.67,98.85,98.65,98.83,49918.0,89.3785,89.5415,89.3604,89.5234,49918.0
2020-11-27 10:30:00,98.81,98.91,98.75,98.84,106034.0,89.5053,89.5959,89.4509,89.5325,106034.0
2020-11-27 10:40:00,98.83,98.9,98.72,98.73,62963.0,89.5234,89.5868,89.4238,89.4328,62963.0
2020-11-27 10:50:00,98.72,98.9,98.72,98.88,47970.0,89.4238,89.5868,89.4238,89.5687,47970.0
2020-11-27 11:00:00,98.88,98.89,98.66,98.81,50754.0,89.5687,89.5778,89.3694,89.5053,50754.0
2020-11-27 11:10:00,98.82,98.83,98.58,98.6,57404.0,89.5143,89.5234,89.2969,89.3151,57404.0
2020-11-27 11:20:00,98.61,98.61,98.46,98.48,46526.0,89.3241,89.3241,89.1882,89.2064,46526.0
2020-11-27 11:30:00,98.49,98.5,98.31,98.38,42562.0,89.2154,89.2245,89.0524,89.1158,42562.0
2020-11-27 11:40:00,98.4,98.4,98.31,98.34,40332.0,89.1339,89.1339,89.0524,89.0795,40332.0
2020-11-27 11:50:00,98.33,98.38,98.28,98.35,63955.0,89.0705,89.1158,89.0252,89.0886,63955.0
2020-11-27 12:00:00,98.37,98.46,98.35,98.39,47019.0,89.1067,89.1882,89.0886,89.1248,47019.0
2020-11-27 12:10:00,98.39,98.48,98.3,98.46,42225.0,89.1248,89.2064,89.0433,89.1882,42225.0
2020-11-27 12:20:00,98.45,98.45,98.33,98.41,41622.0,89.1792,89.1792,89.0705,89.143,41622.0
2020-11-27 12:30:00,98.41,98.57,98.4,98.54,60256.0,89.143,89.2879,89.1339,89.2607,60256.0
2020-11-27 12:40:00,98.54,98.67,98.51,98.63,55951.0,89.2607,89.3785,89.2335,89.3422,55951.0
2020-11-27 12:50:00,98.63,98.78,98.61,98.66,111336.0,89.3422,89.4781,89.3241,89.3694,111336.0
2020-11-30 09:30:00,98.2,98.29,97.52,97.75,303717.0,88.9527,89.0343,88.3368,88.5451,303717.0
2020-11-30 09:40:00,97.75,97.84,97.28,97.39,88214.0,88.5451,88.6266,88.1194,88.219,88214.0
2020-11-30 09:50:00,97.37,97.55,97.26,97.47,110867.0,88.2009,88.3639,88.1012,88.2915,110867.0
2020-11-30 10:00:00,97.5,97.65,97.36,97.49,123911.0,88.3186,88.4545,88.1918,88.3096,123911.0
2020-11-30 10:10:00,97.51,97.62,97.22,97.27,111332.0,88.3277,88.4273,88.065,88.1103,111332.0
2020-11-30 10:20:00,97.26,97.51,97.25,97.38,121388.0,88.1012,88.3277,88.0922,88.2099,121388.0
2020-11-30 10:30:00,97.36,97.49,97.14,97.16,75772.0,88.1918,88.3096,87.9925,88.0107,75772.0
2020-11-30 10:40:00,97.14,97.24,96.96,97.05,107537.0,87.9925,88.0831,87.8295,87.911,107537.0
2020-11-30 10:50:00,97.04,97.32,96.98,97.24,50678.0,87.902,88.1556,87.8476,88.0831,50678.0
2020-11-30 11:00:00,97.24,97.51,97.19,97.51,58433.0,88.0831,88.3277,88.0378,88.3277,58433.0
2020-11-30 11:10:00,97.51,97.59,97.33,97.37,58618.0,88.3277,88.4002,88.1647,88.2009,58618.0
2020-11-30 11:20:00,97.36,97.42,97.25,97.25,43900.0,88.1918,88.2462,88.0922,88.0922,43900.0
2020-11-30 11:30:00,97.22,97.32,97.05,97.18,41960.0,88.065,88.1556,87.911,88.0288,41960.0
2020-11-30 11:40:00,97.18,97.32,97.15,97.21,52212.0,88.0288,88.1556,88.0016,88.056,52212.0
2020-11-30 11:50:00,97.2,97.46,97.18,97.31,48959.0,88.0469,88.2824,88.0288,88.1465,48959.0
2020-11-30 12:00:00,97.31,97.34,97.21,97.31,25558.0,88.1465,88.1737,88.056,88.1465,25558.0
2020-11-30 12:10:00,97.32,97.45,97.27,97.39,34035.0,88.1556,88.2734,88.1103,88.219,34035.0
2020-11-30 12:20:00,97.38,97.53,97.32,97.48,27006.0,88.2099,88.3458,88.1556,88.3005,27006.0
2020-11-30 12:30:00,97.48,97.55,97.43,97.52,25464.0,88.3005,88.3639,88.2552,88.3368,25464.0
2020-11-30 12:40:00,97.52,97.64,97.45,97.64,47009.0,88.3368,88.4455,88.2734,88.4455,47009.0
2020-11-30 12:50:00,97.63,97.69,97.6,97.65,35467.0,88.4364,88.4908,88.4092,88.4545,35467.0
2020-11-30 13:00:00,97.65,97.69,97.57,97.63,30740.0,88.4545,88.4908,88.3821,88.4364,30740.0
2020-11-30 13:10:00,97.63,97.73,97.59,97.72,34066.0,88.4364,88.527,88.4002,88.5179,34066.0
2020-11-30 13:20:00,97.71,97.8,97.66,97.67,28714.0,88.5089,88.5904,88.4636,88.4726,28714.0
2020-11-30 13:30:00,97.67,97.73,97.63,97.7,29466.0,88.4726,88.527,88.4364,88.4998,29466.0
2020-11-30 13:40:00,97.7,97.83,97.69,97.78,36931.0,88.4998,88.6176,88.4908,88.5723,36931.0
2020-11-30 13:50:00,97.78,97.8,97.62,97.62,36456.0,88.5723,88.5904,88.4273,88.4273,36456.0
2020-11-30 14:00:00,97.62,97.8,97.56,97.78,57004.0,88.4273,88.5904,88.373,88.5723,57004.0
2020-11-30 14:10:00,97.77,97.84,97.73,97.79,46154.0,88.5632,88.6266,88.527,88.5813,46154.0
2020-11-30 14:20:00,97.79,97.97,97.77,97.89,35090.0,88.5813,88.7444,88.5632,88.6719,35090.0
2020-11-30 14:30:00,97.89,97.89,97.71,97.71,41617.0,88.6719,88.6719,88.5089,88.5089,41617.0
2020-11-30 14:40:00,97.71,97.79,97.65,97.76,37611.0,88.5089,88.5813,88.4545,88.5542,37611.0
2020-11-30 14:50:00,97.75,98.0,97.73,97.99,50739.0,88.5451,88.7716,88.527,88.7625,50739.0
2020-11-30 15:00:00,98.0,98.03,97.85,97.86,52244.0,88.7716,88.7987,88.6357,88.6447,52244.0
2020-11-30 15:10:00,97.86,97.92,97.73,97.9,44038.0,88.6447,88.6991,88.527,88.681,44038.0
2020-11-30 15:20:00,97.9,97.97,97.77,97.77,55063.0,88.681,88.7444,88.5632,88.5632,55063.0
2020-11-30 15:30:00,97.77,97.89,97.75,97.79,68220.0,88.5632,88.6719,88.5451,88.5813,68220.0
2020-11-30 15:40:00,97.77,97.91,97.71,97.79,86943.0,88.5632,88.69,88.5089,88.5813,86943.0
2020-11-30 15:50:00,97.79,98.1,97.77,98.03,433341.0,88.5813,88.8621,88.5632,88.7987,433341.0
2020-12-01 09:30:00,98.89,99.0,98.3,98.38,228193.0,89.5778,89.6774,89.0433,89.1158,228193.0
2020-12-01 09:40:00,98.36,98.58,98.26,98.41,122372.0,89.0977,89.2969,89.0071,89.143,122372.0
2020-12-01 09:50:00,98.41,98.49,98.25,98.4,113648.0,89.143,89.2154,88.998,89.1339,113648.0
2020-12-01 10:00:00,98.38,98.54,98.31,98.47,89036.0,89.1158,89.2607,89.0524,89.1973,89036.0
2020-12-01 10:10:00,98.46,98.53,98.3,98.45,119603.0,89.1882,89.2517,89.0433,89.1792,119603.0
2020-12-01 10:20:00,98.46,98.66,98.42,98.57,112844.0,89.1882,89.3694,89.152,89.2879,112844.0
2020-12-01 10:30:00,98.56,98.69,98.5,98.54,80671.0,89.2788,89.3966,89.2245,89.2607,80671.0
2020-12-01 10:40:00,98.55,98.66,98.45,98.66,73088.0,89.2698,89.3694,89.1792,89.3694,73088.0
2020-12-01 10:50:00,98.67,98.81,98.64,98.76,63918.0,89.3785,89.5053,89.3513,89.46,63918.0
2020-12-01 11:00:00,98.76,98.93,98.75,98.85,67271.0,89.46,89.614,89.4509,89.5415,67271.0
2020-12-01 11:10:00,98.83,98.87,98.72,98.72,50524.0,89.5234,89.5596,89.4238,89.4238,50524.0
2020-12-01 11:20:00,98.73,98.77,98.61,98.72,66969.0,89.4328,89.4691,89.3241,89.4238,66969.0
2020-12-01 11:30:00,98.72,98.9,98.63,98.77,78759.0,89.4238,89.5868,89.3422,89.4691,78759.0
2020-12-01 11:40:00,98.77,98.9,98.69,98.69,80138.0,89.4691,89.5868,89.3966,89.3966,80138.0
2020-12-01 11:50:00,98.71,98.72,98.61,98.7,65789.0,89.4147,89.4238,89.3241,89.4056,65789.0
2020-12-01 12:00:00,98.68,98.77,98.65,98.75,50231.0,89.3875,89.4691,89.3604,89.4509,50231.0
2020-12-01 12:10:00,98.74,98.82,98.72,98.73,78702.0,89.4419,89.5143,89.4238,89.4328,78702.0
2020-12-01 12:20:00,98.72,98.86,98.7,98.79,154129.0,89.4238,89.5506,89.4056,89.4872,154129.0
2020-12-01 12:30:00,98.79,98.87,98.74,98.76,146256.0,89.4872,89.5596,89.4419,89.46,146256.0
2020-12-01 12:40:00,98.76,98.85,98.71,98.84,47780.0,89.46,89.5415,89.4147,89.5325,47780.0
2020-12-01 12:50:00,98.84,98.86,98.71,98.77,59785.0,89.5325,89.5506,89.4147,89.4691,59785.0
2020-12-01 13:00:00,98.77,98.83,98.72,98.78,37020.0,89.4691,89.5234,89.4238,89.4781,37020.0
2020-12-01 13:10:00,98.78,98.82,98.72,98.75,41356.0,89.4781,89.5143,89.4238,89.4509,41356.0
2020-12-01 13:20:00,98.76,98.84,98.71,98.83,75807.0,89.46,89.5325,89.4147,89.5234,75807.0
2020-12-01 13:30:00,98.83,98.91,98.81,98.88,105509.0,89.5234,89.5959,89.5053,89.5687,105509.0
2020-12-01 13:40:00,98.89,98.93,98.8,98.91,63657.0,89.5778,89.614,89.4962,89.5959,63657.0
2020-12-01 13:50:00,98.92,98.95,98.84,98.89,127699.0,89.6049,89.6321,89.5325,89.5778,127699.0
2020-12-01 14:00:00,98.89,98.95,98.82,98.94,116532.0,89.5778,89.6321,89.5143,89.623,116532.0
2020-12-01 14:10:00,98.94,99.11,98.94,99.05,143974.0,89.623,89.777,89.623,89.7227,143974.0
2020-12-01 14:20:00,99.05,99.18,99.0,99.18,44684.0,89.7227,89.8404,89.6774,89.8404,44684.0
2020-12-01 14:30:00,99.18,99.19,99.08,99.15,75680.0,89.8404,89.8495,89.7499,89.8133,75680.0
2020-12-01 14:40:00,99.15,99.26,99.14,99.21,54627.0,89.8133,89.9129,89.8042,89.8676,54627.0
2020-12-01 14:50:00,99.2,99.2,99.01,99.07,94203.0,89.8586,89.8586,89.6865,89.7408,94203.0
2020-12-01 15:00:00,99.06,99.09,98.78,98.82,53276.0,89.7317,89.7589,89.4781,89.5143,53276.0
2020-12-01 15:10:00,98.82,98.93,98.76,98.77,68315.0,89.5143,89.614,89.46,89.4691,68315.0
2020-12-01 15:20:00,98.78,98.94,98.78,98.92,45880.0,89.4781,89.623,89.4781,89.6049,45880.0
2020-12-01 15:30:00,98.91,98.94,98.79,98.86,77064.0,89.5959,89.623,89.4872,89.5506,77064.0
2020-12-01 15:40:00,98.87,98.87,98.72,98.86,73145.0,89.5596,89.5596,89.4238,89.5506,73145.0
2020-12-01 15:50:00,98.85,98.94,98.71,98.81,206983.0,89.5415,89.623,89.4147,89.5053,206983.0
2020-12-02 09:30:00,98.45,98.6,98.21,98.47,193986.0,89.1792,89.3151,88.9618,89.1973,193986.0
2020-12-02 09:40:00,98.45,98.49,98.25,98.4,120162.0,89.1792,89.2154,88.998,89.1339,120162.0
2020-12-02 09:50:00,98.4,98.8,98.35,98.68,180261.0,89.1339,89.4962,89.0886,89.3875,180261.0
2020-12-02 10:00:00,98.68,98.76,98.57,98.68,59352.0,89.3875,89.46,89.2879,89.3875,59352.0
2020-12-02 10:10:00,98.67,98.78,98.66,98.78,61156.0,89.3785,89.4781,89.3694,89.4781,61156.0
2020-12-02 10:20:00,98.79,99.02,98.78,98.97,139206.0,89.4872,89.6955,89.4781,89.6502,139206.0
2020-12-02 10:30:00,98.98,99.01,98.88,99.0,54420.0,89.6593,89.6865,89.5687,89.6774,54420.0
2020-12-02 10:40:00,99.0,99.0,98.76,98.78,63935.0,89.6774,89.6774,89.46,89.4781,63935.0
2020-12-02 10:50:00,98.77,98.89,98.72,98.85,56175.0,89.4691,89.5778,89.4238,89.5415,56175.0
2020-12-02 11:00:00,98.85,98.92,98.79,98.8,59336.0,89.5415,89.6049,89.4872,89.4962,59336.0
2020-12-02 11:10:00,98.8,98.87,98.68,98.73,41770.0,89.4962,89.5596,89.3875,89.4328,41770.0
2020-12-02 11:20:00,98.72,98.74,98.54,98.56,42726.0,89.4238,89.4419,89.2607,89.2788,42726.0
2020-12-02 11:30:00,98.56,98.61,98.49,98.57,37588.0,89.2788,89.3241,89.2154,89.2879,37588.0
2020-12-02 11:40:00,98.58,98.7,98.54,98.68,29216.0,89.2969,89.4056,89.2607,89.3875,29216.0
2020-12-02 11:50:00,98.69,98.71,98.62,98.66,39551.0,89.3966,89.4147,89.3332,89.3694,39551.0
2020-12-02 12:00:00,98.66,98.72,98.64,98.7,26184.0,89.3694,89.4238,89.3513,89.4056,26184.0
2020-12-02 12:10:00,98.71,98.72,98.63,98.64,23975.0,89.4147,89.4238,89.3422,89.3513,23975.0
2020-12-02 12:20:00,98.64,98.69,98.59,98.66,26163.0,89.3513,89.3966,89.306,89.3694,26163.0
2020-12-02 12:30:00,98.66,98.67,98.59,98.62,36111.0,89.3694,89.3785,89.306,89.3332,36111.0
2020-12-02 12:40:00,98.62,98.78,98.61,98.72,37182.0,89.3332,89.4781,89.3241,89.4238,37182.0
2020-12-02 12:50:00,98.73,98.81,98.68,98.7,54924.0,89.4328,89.5053,89.3875,89.4056,54924.0
2020-12-02 13:00:00,98.71,98.74,98.67,98.68,19405.0,89.4147,89.4419,89.3785,89.3875,19405.0
2020-12-02 13:10:00,98.68,98.8,98.67,98.7,42152.0,89.3875,89.4962,89.3785,89.4056,42152.0
2020-12-02 13:20:00,98.7,98.7,98.58,98.59,23022.0,89.4056,89.4056,89.2969,89.306,23022.0
2020-12-02 13:30:00,98.6,98.68,98.55,98.66,25493.0,89.3151,89.3875,89.2698,89.3694,25493.0
2020-12-02 13:40:00,98.65,98.65,98.54,98.55,36110.0,89.3604,89.3604,89.2607,89.2698,36110.0
2020-12-02 13:50:00,98.55,98.65,98.5,98.62,31795.0,89.2698,89.3604,89.2245,89.3332,31795.0
2020-12-02 14:00:00,98.65,98.68,98.57,98.6,26463.0,89.3604,89.3875,89.2879,89.3151,26463.0
2020-12-02 14:10:00,98.62,98.73,98.55,98.69,45717.0,89.3332,89.4328,89.2698,89.3966,45717.0
2020-12-02 14:20:00,98.68,98.77,98.59,98.75,29346.0,89.3875,89.4691,89.306,89.4509,29346.0
2020-12-02 14:30:00,98.73,98.87,98.73,98.86,49674.0,89.4328,89.5596,89.4328,89.5506,49674.0
2020-12-02 14:40:00,98.85,98.92,98.82,98.91,31540.0,89.5415,89.6049,89.5143,89.5959,31540.0
2020-12-02 14:50:00,98.9,98.99,98.87,98.97,45110.0,89.5868,89.6683,89.5596,89.6502,45110.0
2020-12-02 15:00:00,98.97,98.98,98.87,98.88,43894.0,89.6502,89.6593,89.5596,89.5687,43894.0
2020-12-02 15:10:00,98.9,98.93,98.78,98.86,49939.0,89.5868,89.614,89.4781,89.5506,49939.0
2020-12-02 15:20:00,98.85,98.88,98.75,98.78,42297.0,89.5415,89.5687,89.4509,89.4781,42297.0
2020-12-02 15:30:00,98.78,98.91,98.77,98.9,53117.0,89.4781,89.5959,89.4691,89.5868,53117.0
2020-12-02 15:40:00,98.89,98.99,98.89,98.97,76994.0,89.5778,89.6683,89.5778,89.6502,76994.0
2020-12-02 15:50:00,98.97,99.04,98.84,98.9,151370.0,89.6502,89.7136,89.5325,89.5868,151370.0
2020-12-03 09:30:00,99.02,99.55,98.96,99.48,292462.0,89.6955,90.1756,89.6412,90.1122,292462.0
2020-12-03 09:40:00,99.48,99.9,99.29,99.72,264829.0,90.1122,90.4926,89.9401,90.3296,264829.0
2020-12-03 09:50:00,99.76,99.94,99.64,99.82,230798.0,90.3658,90.5289,90.2571,90.4202,230798.0
2020-12-03 10:00:00,99.82,100.38,99.82,100.14,338326.0,90.4202,90.9274,90.4202,90.71,338326.0
2020-12-03 10:10:00,100.14,100.45,100.13,100.39,131698.0,90.71,90.9908,90.701,90.9365,131698.0
2020-12-03 10:20:00,100.39,100.4,100.17,100.33,96104.0,90.9365,90.9456,90.7372,90.8821,96104.0
2020-12-03 10:30:00,100.34,100.49,100.17,100.46,102205.0,90.8912,91.0271,90.7372,90.9999,102205.0
2020-12-03 10:40:00,100.46,100.64,100.36,100.6,172570.0,90.9999,91.163,90.9093,91.1267,172570.0
2020-12-03 10:50:00,100.6,100.79,100.58,100.62,84895.0,91.1267,91.2988,91.1086,91.1448,84895.0
2020-12-03 11:00:00,100.62,100.7,100.59,100.59,75129.0,91.1448,91.2173,91.1177,91.1177,75129.0
2020-12-03 11:10:00,100.6,100.78,100.52,100.75,74155.0,91.1267,91.2898,91.0543,91.2626,74155.0
2020-12-03 11:20:00,100.76,100.98,100.76,100.84,88278.0,91.2717,91.4709,91.2717,91.3441,88278.0
2020-12-03 11:30:00,100.84,100.93,100.8,100.83,59396.0,91.3441,91.4256,91.3079,91.3351,59396.0
2020-12-03 11:40:00,100.83,100.95,100.82,100.95,61901.0,91.3351,91.4438,91.326,91.4438,61901.0
2020-12-03 11:50:00,100.94,100.96,100.85,100.95,73919.0,91.4347,91.4528,91.3532,91.4438,73919.0
2020-12-03 12:00:00,100.96,101.0,100.8,100.82,105043.0,91.4528,91.4891,91.3079,91.326,105043.0
2020-12-03 12:10:00,100.83,100.9,100.65,100.69,143573.0,91.3351,91.3985,91.172,91.2082,143573.0
2020-12-03 12:20:00,100.69,100.69,100.5,100.57,79338.0,91.2082,91.2082,91.0361,91.0995,79338.0
2020-12-03 12:30:00,100.57,100.67,100.52,100.57,76474.0,91.0995,91.1901,91.0543,91.0995,76474.0
2020-12-03 12:40:00,100.57,100.62,100.52,100.59,46186.0,91.0995,91.1448,91.0543,91.1177,46186.0
2020-12-03 12:50:00,100.6,100.75,100.52,100.73,46313.0,91.1267,91.2626,91.0543,91.2445,46313.0
2020-12-03 13:00:00,100.73,100.81,100.63,100.68,61950.0,91.2445,91.3169,91.1539,91.1992,61950.0
2020-12-03 13:10:00,100.67,100.74,100.64,100.68,52528.0,91.1901,91.2535,91.163,91.1992,52528.0
2020-12-03 13:20:00,100.69,100.74,100.62,100.73,48542.0,91.2082,91.2535,91.1448,91.2445,48542.0
2020-12-03 13:30:00,100.73,100.76,100.59,100.61,104688.0,91.2445,91.2717,91.1177,91.1358,104688.0
2020-12-03 13:40:00,100.62,100.62,100.5,100.52,48300.0,91.1448,91.1448,91.0361,91.0543,48300.0
2020-12-03 13:50:00,100.52,100.54,100.22,100.25,142139.0,91.0543,91.0724,90.7825,90.8097,142139.0
2020-12-03 14:00:00,100.25,100.44,100.24,100.35,47143.0,90.8097,90.9818,90.8006,90.9003,47143.0
2020-12-03 14:10:00,100.35,100.43,100.35,100.39,34521.0,90.9003,90.9727,90.9003,90.9365,34521.0
2020-12-03 14:20:00,100.38,100.41,100.3,100.4,47342.0,90.9274,90.9546,90.855,90.9456,47342.0
2020-12-03 14:30:00,100.39,100.49,100.37,100.48,48253.0,90.9365,91.0271,90.9184,91.018,48253.0
2020-12-03 14:40:00,100.48,100.52,100.36,100.39,43400.0,91.018,91.0543,90.9093,90.9365,43400.0
2020-12-03 14:50:00,100.4,100.45,100.39,100.42,130627.0,90.9456,90.9908,90.9365,90.9637,130627.0
2020-12-03 15:00:00,100.42,100.44,100.32,100.35,76930.0,90.9637,90.9818,90.8731,90.9003,76930.0
2020-12-03 15:10:00,100.35,100.45,100.33,100.41,104489.0,90.9003,90.9908,90.8821,90.9546,104489.0
2020-12-03 15:20:00,100.41,100.45,100.36,100.41,90166.0,90.9546,90.9908,90.9093,90.9546,90166.0
2020-12-03 15:30:00,100.42,100.43,100.22,100.24,150446.0,90.9637,90.9727,90.7825,90.8006,150446.0
2020-12-03 15:40:00,100.23,100.24,99.91,100.15,141875.0,90.7916,90.8006,90.5017,90.7191,141875.0
2020-12-03 15:50:00,100.14,100.15,99.89,100.13,260967.0,90.71,90.7191,90.4836,90.701,260967.0
2020-12-04 09:30:00,101.4,101.81,101.07,101.7,403567.0,91.8514,92.2228,91.5525,92.1231,403567.0
2020-12-04 09:40:00,101.69,102.13,101.61,102.03,449932.0,92.1141,92.5126,92.0416,92.4221,449932.0
2020-12-04 09:50:00,102.03,102.55,101.96,102.53,237381.0,92.4221,92.8931,92.3587,92.875,237381.0
2020-12-04 10:00:00,102.53,102.55,102.19,102.26,214811.0,92.875,92.8931,92.567,92.6304,214811.0
2020-12-04 10:10:00,102.28,102.3,101.93,102.0,157587.0,92.6485,92.6666,92.3315,92.3949,157587.0
2020-12-04 10:20:00,101.99,102.0,101.86,101.93,146767.0,92.3858,92.3949,92.2681,92.3315,146767.0
2020-12-04 10:30:00,101.92,102.08,101.9,101.95,207076.0,92.3224,92.4674,92.3043,92.3496,207076.0
2020-12-04 10:40:00,101.96,102.09,101.88,102.07,160839.0,92.3587,92.4764,92.2862,92.4583,160839.0
2020-12-04 10:50:00,102.06,102.22,101.9,101.92,126025.0,92.4492,92.5942,92.3043,92.3224,126025.0
2020-12-04 11:00:00,101.91,102.13,101.87,102.09,135261.0,92.3134,92.5126,92.2771,92.4764,135261.0
2020-12-04 11:10:00,102.1,102.27,102.04,102.22,92982.0,92.4855,92.6395,92.4311,92.5942,92982.0
2020-12-04 11:20:00,102.23,102.32,102.1,102.27,61332.0,92.6032,92.6848,92.4855,92.6395,61332.0
2020-12-04 11:30:00,102.28,102.41,102.26,102.35,70371.0,92.6485,92.7663,92.6304,92.7119,70371.0
2020-12-04 11:40:00,102.35,102.49,102.33,102.48,66537.0,92.7119,92.8387,92.6938,92.8297,66537.0
2020-12-04 11:50:00,102.49,102.56,102.47,102.52,92008.0,92.8387,92.9022,92.8206,92.8659,92008.0
2020-12-04 12:00:00,102.53,102.65,102.51,102.61,91395.0,92.875,92.9837,92.8569,92.9474,91395.0
2020-12-04 12:10:00,102.6,102.73,102.59,102.7,69060.0,92.9384,93.0561,92.9293,93.029,69060.0
2020-12-04 12:20:00,102.7,102.81,102.7,102.73,59105.0,93.029,93.1286,93.029,93.0561,59105.0
2020-12-04 12:30:00,102.73,102.74,102.54,102.56,86895.0,93.0561,93.0652,92.884,92.9022,86895.0
2020-12-04 12:40:00,102.57,102.76,102.55,102.71,48121.0,92.9112,93.0833,92.8931,93.038,48121.0
2020-12-04 12:50:00,102.71,102.81,102.71,102.76,53283.0,93.038,93.1286,93.038,93.0833,53283.0
2020-12-04 13:00:00,102.76,102.77,102.71,102.77,55294.0,93.0833,93.0924,93.038,93.0924,55294.0
2020-12-04 13:10:00,102.77,102.94,102.77,102.81,162080.0,93.0924,93.2464,93.0924,93.1286,162080.0
2020-12-04 13:20:00,102.81,102.82,102.69,102.75,64627.0,93.1286,93.1377,93.0199,93.0743,64627.0
2020-12-04 13:30:00,102.75,102.9,102.75,102.89,68617.0,93.0743,93.2101,93.0743,93.2011,68617.0
2020-12-04 13:40:00,102.89,102.89,102.66,102.74,69981.0,93.2011,93.2011,92.9927,93.0652,69981.0
2020-12-04 13:50:00,102.75,102.88,102.7,102.86,69642.0,93.0743,93.192,93.029,93.1739,69642.0
2020-12-04 14:00:00,102.85,102.86,102.77,102.81,63648.0,93.1648,93.1739,93.0924,93.1286,63648.0
2020-12-04 14:10:00,102.81,102.84,102.68,102.75,75315.0,93.1286,93.1558,93.0109,93.0743,75315.0
2020-12-04 14:20:00,102.74,102.79,102.66,102.7,62952.0,93.0652,93.1105,92.9927,93.029,62952.0
2020-12-04 14:30:00,102.7,102.73,102.64,102.66,42951.0,93.029,93.0561,92.9746,92.9927,42951.0
2020-12-04 14:40:00,102.66,102.74,102.63,102.66,51537.0,92.9927,93.0652,92.9656,92.9927,51537.0
2020-12-04 14:50:00,102.65,102.67,102.51,102.65,73078.0,92.9837,93.0018,92.8569,92.9837,73078.0
2020-12-04 15:00:00,102.66,102.68,102.51,102.51,62479.0,92.9927,93.0109,92.8569,92.8569,62479.0
2020-12-04 15:10:00,102.52,102.52,102.36,102.43,73298.0,92.8659,92.8659,92.721,92.7844,73298.0
2020-12-04 15:20:00,102.42,102.47,102.33,102.36,82561.0,92.7753,92.8206,92.6938,92.721,82561.0
2020-12-04 15:30:00,102.37,102.55,102.36,102.4,119329.0,92.73,92.8931,92.721,92.7572,119329.0
2020-12-04 15:40:00,102.4,102.46,102.27,102.28,233973.0,92.7572,92.8116,92.6395,92.6485,233973.0
2020-12-04 15:50:00,102.28,102.43,102.05,102.28,612327.0,92.6485,92.7844,92.4402,92.6485,612327.0
2020-12-07 09:30:00,102.0,102.12,101.75,101.81,109425.0,92.3949,92.5036,92.1684,92.2228,109425.0
2020-12-07 09:40:00,101.82,101.82,101.47,101.54,62489.0,92.2318,92.2318,91.9148,91.9782,62489.0
2020-12-07 09:50:00,101.55,101.58,101.09,101.18,124255.0,91.9873,92.0144,91.5706,91.6521,124255.0
2020-12-07 10:00:00,101.19,101.34,101.11,101.26,69315.0,91.6612,91.797,91.5887,91.7246,69315.0
2020-12-07 10:10:00,101.25,101.54,101.23,101.29,70050.0,91.7155,91.9782,91.6974,91.7517,70050.0
2020-12-07 10:20:00,101.29,101.4,101.25,101.39,60214.0,91.7517,91.8514,91.7155,91.8423,60214.0
2020-12-07 10:30:00,101.4,101.43,101.29,101.33,48314.0,91.8514,91.8786,91.7517,91.788,48314.0
2020-12-07 10:40:00,101.34,101.45,101.28,101.29,51699.0,91.797,91.8967,91.7427,91.7517,51699.0
2020-12-07 10:50:00,101.28,101.49,101.27,101.42,53397.0,91.7427,91.9329,91.7336,91.8695,53397.0
2020-12-07 11:00:00,101.4,101.49,101.33,101.44,32953.0,91.8514,91.9329,91.788,91.8876,32953.0
2020-12-07 11:10:00,101.45,101.54,101.38,101.38,39998.0,91.8967,91.9782,91.8333,91.8333,39998.0
2020-12-07 11:20:00,101.39,101.52,101.38,101.47,47043.0,91.8423,91.9601,91.8333,91.9148,47043.0
2020-12-07 11:30:00,101.46,101.5,101.38,101.44,37753.0,91.9057,91.942,91.8333,91.8876,37753.0
2020-12-07 11:40:00,101.43,101.49,101.37,101.39,39457.0,91.8786,91.9329,91.8242,91.8423,39457.0
2020-12-07 11:50:00,101.39,101.39,101.06,101.19,50128.0,91.8423,91.8423,91.5434,91.6612,50128.0
2020-12-07 12:00:00,101.18,101.19,101.1,101.14,43632.0,91.6521,91.6612,91.5796,91.6159,43632.0
2020-12-07 12:10:00,101.13,101.2,101.07,101.1,28756.0,91.6068,91.6702,91.5525,91.5796,28756.0
2020-12-07 12:20:00,101.09,101.11,101.01,101.06,51800.0,91.5706,91.5887,91.4981,91.5434,51800.0
2020-12-07 12:30:00,101.05,101.08,100.93,100.99,71513.0,91.5343,91.5615,91.4256,91.48,71513.0
2020-12-07 12:40:00,101.0,101.03,100.85,100.88,56351.0,91.4891,91.5162,91.3532,91.3804,56351.0
2020-12-07 12:50:00,100.88,100.95,100.78,100.78,36999.0,91.3804,91.4438,91.2898,91.2898,36999.0
2020-12-07 13:00:00,100.79,100.97,100.77,100.96,49664.0,91.2988,91.4619,91.2807,91.4528,49664.0
2020-12-07 13:10:00,100.96,100.98,100.84,100.93,53942.0,91.4528,91.4709,91.3441,91.4256,53942.0
2020-12-07 13:20:00,100.94,100.96,100.85,100.87,45214.0,91.4347,91.4528,91.3532,91.3713,45214.0
2020-12-07 13:30:00,100.86,101.05,100.86,101.0,55864.0,91.3622,91.5343,91.3622,91.4891,55864.0
2020-12-07 13:40:00,100.96,100.97,100.69,100.8,55935.0,91.4528,91.4619,91.2082,91.3079,55935.0
2020-12-07 13:50:00,100.81,100.93,100.81,100.84,51985.0,91.3169,91.4256,91.3169,91.3441,51985.0
2020-12-07 14:00:00,100.83,100.92,100.72,100.92,49796.0,91.3351,91.4166,91.2354,91.4166,49796.0
2020-12-07 14:10:00,100.93,100.93,100.83,100.89,35540.0,91.4256,91.4256,91.3351,91.3894,35540.0
2020-12-07 14:20:00,100.9,100.96,100.89,100.92,28871.0,91.3985,91.4528,91.3894,91.4166,28871.0
2020-12-07 14:30:00,100.92,100.99,100.88,100.97,56299.0,91.4166,91.48,91.3804,91.4619,56299.0
2020-12-07 14:40:00,100.98,101.05,100.95,101.05,38251.0,91.4709,91.5343,91.4438,91.5343,38251.0
2020-12-07 14:50:00,101.06,101.08,101.0,101.03,42138.0,91.5434,91.5615,91.4891,91.5162,42138.0
2020-12-07 15:00:00,101.04,101.06,100.95,100.97,47859.0,91.5253,91.5434,91.4438,91.4619,47859.0
2020-12-07 15:10:00,100.96,101.02,100.91,101.02,37139.0,91.4528,91.5072,91.4075,91.5072,37139.0
2020-12-07 15:20:00,101.02,101.04,100.97,100.99,39782.0,91.5072,91.5253,91.4619,91.48,39782.0
2020-12-07 15:30:00,101.0,101.14,100.99,101.09,62536.0,91.4891,91.6159,91.48,91.5706,62536.0
2020-12-07 15:40:00,101.08,101.09,100.95,101.01,97779.0,91.5615,91.5706,91.4438,91.4981,97779.0
2020-12-07 15:50:00,101.0,101.46,100.99,101.42,306425.0,91.4891,91.9057,91.48,91.8695,306425.0
2020-12-08 09:30:00,100.38,100.79,100.01,100.52,284925.0,90.9274,91.2988,90.5923,91.0543,284925.0
2020-12-08 09:40:00,100.52,100.78,100.45,100.54,71610.0,91.0543,91.2898,90.9908,91.0724,71610.0
2020-12-08 09:50:00,100.55,100.7,100.42,100.68,69286.0,91.0814,91.2173,90.9637,91.1992,69286.0
2020-12-08 10:00:00,100.66,100.87,100.64,100.83,80817.0,91.1811,91.3713,91.163,91.3351,80817.0
2020-12-08 10:10:00,100.85,100.89,100.43,100.43,76976.0,91.3532,91.3894,90.9727,90.9727,76976.0
2020-12-08 10:20:00,100.44,100.62,100.42,100.5,72767.0,90.9818,91.1448,90.9637,91.0361,72767.0
2020-12-08 10:30:00,100.52,100.88,100.47,100.85,57689.0,91.0543,91.3804,91.009,91.3532,57689.0
2020-12-08 10:40:00,100.84,101.1,100.81,101.08,52545.0,91.3441,91.5796,91.3169,91.5615,52545.0
2020-12-08 10:50:00,101.08,101.36,100.99,101.36,82834.0,91.5615,91.8152,91.48,91.8152,82834.0
2020-12-08 11:00:00,101.36,101.5,101.36,101.41,94020.0,91.8152,91.942,91.8152,91.8604,94020.0
2020-12-08 11:10:00,101.41,101.5,101.24,101.48,74783.0,91.8604,91.942,91.7065,91.9239,74783.0
2020-12-08 11:20:00,101.48,101.57,101.32,101.34,85899.0,91.9239,92.0054,91.7789,91.797,85899.0
2020-12-08 11:30:00,101.34,101.53,101.29,101.5,42430.0,91.797,91.9691,91.7517,91.942,42430.0
2020-12-08 11:40:00,101.49,101.5,101.37,101.37,50979.0,91.9329,91.942,91.8242,91.8242,50979.0
2020-12-08 11:50:00,101.38,101.39,101.22,101.23,35290.0,91.8333,91.8423,91.6883,91.6974,35290.0
2020-12-08 12:00:00,101.22,101.28,101.14,101.21,38928.0,91.6883,91.7427,91.6159,91.6793,38928.0
2020-12-08 12:10:00,101.21,101.27,101.16,101.21,33242.0,91.6793,91.7336,91.634,91.6793,33242.0
2020-12-08 12:20:00,101.2,101.34,101.19,101.34,29414.0,91.6702,91.797,91.6612,91.797,29414.0
2020-12-08 12:30:00,101.33,101.42,101.29,101.33,40072.0,91.788,91.8695,91.7517,91.788,40072.0
2020-12-08 12:40:00,101.33,101.41,101.29,101.33,34433.0,91.788,91.8604,91.7517,91.788,34433.0
2020-12-08 12:50:00,101.32,101.39,101.23,101.23,44249.0,91.7789,91.8423,91.6974,91.6974,44249.0
2020-12-08 13:00:00,101.24,101.28,101.2,101.23,25601.0,91.7065,91.7427,91.6702,91.6974,25601.0
2020-12-08 13:10:00,101.24,101.35,101.22,101.31,33076.0,91.7065,91.8061,91.6883,91.7699,33076.0
2020-12-08 13:20:00,101.31,101.37,101.3,101.37,29818.0,91.7699,91.8242,91.7608,91.8242,29818.0
2020-12-08 13:30:00,101.37,101.45,101.36,101.41,38342.0,91.8242,91.8967,91.8152,91.8604,38342.0
2020-12-08 13:40:00,101.39,101.44,101.34,101.43,22859.0,91.8423,91.8876,91.797,91.8786,22859.0
2020-12-08 13:50:00,101.43,101.43,101.29,101.34,31335.0,91.8786,91.8786,91.7517,91.797,31335.0
2020-12-08 14:00:00,101.33,101.33,101.22,101.27,25015.0,91.788,91.788,91.6883,91.7336,25015.0
2020-12-08 14:10:00,101.27,101.27,101.18,101.26,21057.0,91.7336,91.7336,91.6521,91.7246,21057.0
2020-12-08 14:20:00,101.26,101.41,101.25,101.37,34764.0,91.7246,91.8604,91.7155,91.8242,34764.0
2020-12-08 14:30:00,101.38,101.38,101.23,101.26,30496.0,91.8333,91.8333,91.6974,91.7246,30496.0
2020-12-08 14:40:00,101.26,101.3,101.21,101.21,26812.0,91.7246,91.7608,91.6793,91.6793,26812.0
2020-12-08 14:50:00,101.21,101.26,101.17,101.19,37290.0,91.6793,91.7246,91.643,91.6612,37290.0
2020-12-08 15:00:00,101.2,101.22,101.08,101.09,38469.0,91.6702,91.6883,91.5615,91.5706,38469.0
2020-12-08 15:10:00,101.1,101.12,101.04,101.12,36094.0,91.5796,91.5978,91.5253,91.5978,36094.0
2020-12-08 15:20:00,101.13,101.19,101.07,101.15,39597.0,91.6068,91.6612,91.5525,91.6249,39597.0
2020-12-08 15:30:00,101.14,101.2,101.05,101.16,57356.0,91.6159,91.6702,91.5343,91.634,57356.0
2020-12-08 15:40:00,101.16,101.26,101.1,101.18,58092.0,91.634,91.7246,91.5796,91.6521,58092.0
2020-12-08 15:50:00,101.17,101.34,101.14,101.2,275192.0,91.643,91.797,91.6159,91.6702,275192.0
2020-12-09 09:30:00,101.93,102.21,101.57,101.75,291869.0,92.3315,92.5851,92.0054,92.1684,291869.0
2020-12-09 09:40:00,101.75,101.79,101.48,101.48,131733.0,92.1684,92.2047,91.9239,91.9239,131733.0
2020-12-09 09:50:00,101.48,101.79,101.47,101.73,85547.0,91.9239,92.2047,91.9148,92.1503,85547.0
2020-12-09 10:00:00,101.74,101.75,101.35,101.47,82111.0,92.1594,92.1684,91.8061,91.9148,82111.0
2020-12-09 10:10:00,101.46,101.81,101.34,101.78,102874.0,91.9057,92.2228,91.797,92.1956,102874.0
2020-12-09 10:20:00,101.79,102.01,101.73,101.99,89423.0,92.2047,92.4039,92.1503,92.3858,89423.0
2020-12-09 10:30:00,101.98,102.07,101.64,101.64,191613.0,92.3768,92.4583,92.0688,92.0688,191613.0
2020-12-09 10:40:00,101.66,101.72,101.59,101.66,69617.0,92.0869,92.1413,92.0235,92.0869,69617.0
2020-12-09 10:50:00,101.65,101.65,101.44,101.48,40117.0,92.0778,92.0778,91.8876,91.9239,40117.0
2020-12-09 11:00:00,101.47,101.57,101.33,101.53,70968.0,91.9148,92.0054,91.788,91.9691,70968.0
2020-12-09 11:10:00,101.54,101.54,101.27,101.28,46784.0,91.9782,91.9782,91.7336,91.7427,46784.0
2020-12-09 11:20:00,101.28,101.43,101.24,101.36,45739.0,91.7427,91.8786,91.7065,91.8152,45739.0
2020-12-09 11:30:00,101.37,101.56,101.3,101.51,71621.0,91.8242,91.9963,91.7608,91.951,71621.0
2020-12-09 11:40:00,101.52,101.59,101.44,101.48,65807.0,91.9601,92.0235,91.8876,91.9239,65807.0
2020-12-09 11:50:00,101.48,101.67,101.44,101.66,28614.0,91.9239,92.096,91.8876,92.0869,28614.0
2020-12-09 12:00:00,101.66,101.69,101.56,101.66,46813.0,92.0869,92.1141,91.9963,92.0869,46813.0
2020-12-09 12:10:00,101.66,101.67,101.55,101.56,38381.0,92.0869,92.096,91.9873,91.9963,38381.0
2020-12-09 12:20:00,101.55,101.57,101.42,101.45,42873.0,91.9873,92.0054,91.8695,91.8967,42873.0
2020-12-09 12:30:00,101.46,101.47,101.29,101.31,66656.0,91.9057,91.9148,91.7517,91.7699,66656.0
2020-12-09 12:40:00,101.3,101.31,101.09,101.14,126870.0,91.7608,91.7699,91.5706,91.6159,126870.0
2020-12-09 12:50:00,101.12,101.22,101.05,101.2,46442.0,91.5978,91.6883,91.5343,91.6702,46442.0
2020-12-09 13:00:00,101.19,101.34,100.99,101.34,122769.0,91.6612,91.797,91.48,91.797,122769.0
2020-12-09 13:10:00,101.32,101.42,101.23,101.34,121004.0,91.7789,91.8695,91.6974,91.797,121004.0
2020-12-09 13:20:00,101.33,101.38,101.04,101.08,74620.0,91.788,91.8333,91.5253,91.5615,74620.0
2020-12-09 13:30:00,101.08,101.11,100.86,100.92,93228.0,91.5615,91.5887,91.3622,91.4166,93228.0
2020-12-09 13:40:00,100.91,101.24,100.87,101.06,120410.0,91.4075,91.7065,91.3713,91.5434,120410.0
2020-12-09 13:50:00,101.05,101.08,100.56,100.62,107591.0,91.5343,91.5615,91.0905,91.1448,107591.0
2020-12-09 14:00:00,100.63,100.72,100.55,100.61,102571.0,91.1539,91.2354,91.0814,91.1358,102571.0
2020-12-09 14:10:00,100.61,100.68,100.48,100.61,56780.0,91.1358,91.1992,91.018,91.1358,56780.0
2020-12-09 14:20:00,100.58,100.8,100.56,100.75,120377.0,91.1086,91.3079,91.0905,91.2626,120377.0
2020-12-09 14:30:00,100.75,100.83,100.55,100.63,128553.0,91.2626,91.3351,91.0814,91.1539,128553.0
2020-12-09 14:40:00,100.66,100.73,100.46,100.69,61355.0,91.1811,91.2445,90.9999,91.2082,61355.0
2020-12-09 14:50:00,100.69,100.77,100.6,100.72,119589.0,91.2082,91.2807,91.1267,91.2354,119589.0
2020-12-09 15:00:00,100.71,100.81,100.59,100.8,83760.0,91.2264,91.3169,91.1177,91.3079,83760.0
2020-12-09 15:10:00,100.79,100.83,100.37,100.42,102274.0,91.2988,91.3351,90.9184,90.9637,102274.0
2020-12-09 15:20:00,100.42,100.51,100.1,100.17,163306.0,90.9637,91.0452,90.6738,90.7372,163306.0
2020-12-09 15:30:00,100.16,100.33,100.12,100.29,161318.0,90.7282,90.8821,90.6919,90.8459,161318.0
2020-12-09 15:40:00,100.3,100.65,100.29,100.47,122581.0,90.855,91.172,90.8459,91.009,122581.0
2020-12-09 15:50:00,100.47,100.76,100.33,100.34,383605.0,91.009,91.2717,90.8821,90.8912,383605.0
2020-12-10 09:30:00,103.51,104.48,102.75,104.38,1092418.0,93.7627,94.6414,93.0743,94.5508,1092418.0
2020-12-10 09:40:00,104.4,104.83,104.13,104.65,536859.0,94.5689,94.9584,94.3243,94.7953,536859.0
2020-12-10 09:50:00,104.64,104.98,104.53,104.98,428849.0,94.7863,95.0943,94.6866,95.0943,428849.0
2020-12-10 10:00:00,104.99,105.09,104.73,104.99,479976.0,95.1033,95.1939,94.8678,95.1033,479976.0
2020-12-10 10:10:00,105.02,105.18,104.76,105.18,299168.0,95.1305,95.2754,94.895,95.2754,299168.0
2020-12-10 10:20:00,105.18,105.2,104.77,104.84,251062.0,95.2754,95.2936,94.904,94.9675,251062.0
2020-12-10 10:30:00,104.87,105.16,104.66,104.85,281623.0,94.9946,95.2573,94.8044,94.9765,281623.0
2020-12-10 10:40:00,104.83,104.93,104.47,104.65,216816.0,94.9584,95.049,94.6323,94.7953,216816.0
2020-12-10 10:50:00,104.65,104.97,104.64,104.97,215118.0,94.7953,95.0852,94.7863,95.0852,215118.0
2020-12-10 11:00:00,104.99,105.11,104.73,104.74,204995.0,95.1033,95.212,94.8678,94.8769,204995.0
2020-12-10 11:10:00,104.77,105.04,104.68,105.01,258894.0,94.904,95.1486,94.8225,95.1214,258894.0
2020-12-10 11:20:00,105.02,105.1,104.5,104.51,158607.0,95.1305,95.203,94.6595,94.6685,158607.0
2020-12-10 11:30:00,104.52,104.76,104.51,104.7,151717.0,94.6776,94.895,94.6685,94.8406,151717.0
2020-12-10 11:40:00,104.7,104.79,104.47,104.57,143840.0,94.8406,94.9222,94.6323,94.7229,143840.0
2020-12-10 11:50:00,104.55,104.55,104.29,104.51,161856.0,94.7048,94.7048,94.4692,94.6685,161856.0
2020-12-10 12:00:00,104.5,104.78,104.43,104.77,128122.0,94.6595,94.9131,94.5961,94.904,128122.0
2020-12-10 12:10:00,104.77,104.78,104.67,104.69,73569.0,94.904,94.9131,94.8135,94.8316,73569.0
2020-12-10 12:20:00,104.7,104.78,104.57,104.65,66106.0,94.8406,94.9131,94.7229,94.7953,66106.0
2020-12-10 12:30:00,104.65,104.95,104.64,104.79,302266.0,94.7953,95.0671,94.7863,94.9222,302266.0
2020-12-10 12:40:00,104.8,105.55,104.8,105.26,1073082.0,94.9312,95.6106,94.9312,95.3479,1073082.0
2020-12-10 12:50:00,105.26,105.58,105.24,105.46,212600.0,95.3479,95.6378,95.3298,95.5291,212600.0
2020-12-10 13:00:00,105.49,105.75,105.38,105.69,177243.0,95.5562,95.7918,95.4566,95.7374,177243.0
2020-12-10 13:10:00,105.69,105.83,105.67,105.81,125707.0,95.7374,95.8642,95.7193,95.8461,125707.0
2020-12-10 13:20:00,105.81,105.83,105.7,105.71,139880.0,95.8461,95.8642,95.7465,95.7555,139880.0
2020-12-10 13:30:00,105.71,105.96,105.61,105.96,137033.0,95.7555,95.982,95.6649,95.982,137033.0
2020-12-10 13:40:00,105.96,105.98,105.65,105.77,111599.0,95.982,96.0001,95.7012,95.8099,111599.0
2020-12-10 13:50:00,105.76,105.91,105.69,105.76,93231.0,95.8008,95.9367,95.7374,95.8008,93231.0
2020-12-10 14:00:00,105.77,105.89,105.64,105.81,93157.0,95.8099,95.9186,95.6921,95.8461,93157.0
2020-12-10 14:10:00,105.83,105.95,105.76,105.95,81602.0,95.8642,95.9729,95.8008,95.9729,81602.0
2020-12-10 14:20:00,105.94,106.09,105.87,105.88,178482.0,95.9639,96.0997,95.9005,95.9095,178482.0
2020-12-10 14:30:00,105.87,105.97,105.82,105.92,64841.0,95.9005,95.991,95.8552,95.9458,64841.0
2020-12-10 14:40:00,105.91,106.02,105.87,105.92,105582.0,95.9367,96.0363,95.9005,95.9458,105582.0
2020-12-10 14:50:00,105.91,106.08,105.9,105.97,114336.0,95.9367,96.0907,95.9276,95.991,114336.0
2020-12-10 15:00:00,105.95,105.99,105.67,105.68,223599.0,95.9729,96.0092,95.7193,95.7284,223599.0
2020-12-10 15:10:00,105.68,105.81,105.62,105.71,107009.0,95.7284,95.8461,95.674,95.7555,107009.0
2020-12-10 15:20:00,105.7,105.8,105.64,105.69,115477.0,95.7465,95.8371,95.6921,95.7374,115477.0
2020-12-10 15:30:00,105.69,105.78,105.63,105.71,255428.0,95.7374,95.8189,95.6831,95.7555,255428.0
2020-12-10 15:40:00,105.71,105.9,105.69,105.78,184761.0,95.7555,95.9276,95.7374,95.8189,184761.0
2020-12-10 15:50:00,105.78,105.85,105.38,105.38,687598.0,95.8189,95.8823,95.4566,95.4566,687598.0
2020-12-11 09:30:00,104.4,104.78,103.93,104.14,333423.0,94.5689,94.9131,94.1431,94.3334,333423.0
2020-12-11 09:40:00,104.16,104.25,103.57,104.12,175079.0,94.3515,94.433,93.817,94.3153,175079.0
2020-12-11 09:50:00,104.11,104.45,103.98,104.37,139362.0,94.3062,94.6142,94.1884,94.5417,139362.0
2020-12-11 10:00:00,104.39,104.46,104.2,104.27,130195.0,94.5598,94.6232,94.3877,94.4511,130195.0
2020-12-11 10:10:00,104.26,104.29,104.05,104.2,92431.0,94.4421,94.4692,94.2518,94.3877,92431.0
2020-12-11 10:20:00,104.19,104.19,103.62,103.67,165651.0,94.3787,94.3787,93.8623,93.9076,165651.0
2020-12-11 10:30:00,103.68,103.74,103.47,103.67,186109.0,93.9167,93.971,93.7265,93.9076,186109.0
2020-12-11 10:40:00,103.65,103.65,103.35,103.37,100433.0,93.8895,93.8895,93.6178,93.6359,100433.0
2020-12-11 10:50:00,103.36,103.39,103.07,103.13,94843.0,93.6268,93.654,93.3641,93.4185,94843.0
2020-12-11 11:00:00,103.15,103.4,103.15,103.22,51398.0,93.4366,93.6631,93.4366,93.5,51398.0
2020-12-11 11:10:00,103.21,103.27,103.14,103.18,61856.0,93.4909,93.5453,93.4275,93.4638,61856.0
2020-12-11 11:20:00,103.16,103.2,102.87,102.92,85515.0,93.4457,93.4819,93.183,93.2283,85515.0
2020-12-11 11:30:00,102.92,102.92,102.65,102.66,81624.0,93.2283,93.2283,92.9837,92.9927,81624.0
2020-12-11 11:40:00,102.66,102.86,102.6,102.74,161067.0,92.9927,93.1739,92.9384,93.0652,161067.0
2020-12-11 11:50:00,102.74,103.07,102.65,102.87,185003.0,93.0652,93.3641,92.9837,93.183,185003.0
2020-12-11 12:00:00,102.88,102.94,102.71,102.72,56122.0,93.192,93.2464,93.038,93.0471,56122.0
2020-12-11 12:10:00,102.73,102.73,102.33,102.34,170427.0,93.0561,93.0561,92.6938,92.7029,170427.0
2020-12-11 12:20:00,102.34,102.74,102.33,102.69,116094.0,92.7029,93.0652,92.6938,93.0199,116094.0
2020-12-11 12:30:00,102.69,102.79,102.65,102.79,78618.0,93.0199,93.1105,92.9837,93.1105,78618.0
2020-12-11 12:40:00,102.78,102.9,102.72,102.82,65012.0,93.1014,93.2101,93.0471,93.1377,65012.0
2020-12-11 12:50:00,102.81,102.95,102.78,102.91,49356.0,93.1286,93.2554,93.1014,93.2192,49356.0
2020-12-11 13:00:00,102.91,102.94,102.84,102.92,36226.0,93.2192,93.2464,93.1558,93.2283,36226.0
2020-12-11 13:10:00,102.93,103.09,102.91,102.92,57857.0,93.2373,93.3822,93.2192,93.2283,57857.0
2020-12-11 13:20:00,102.94,103.04,102.89,102.93,72612.0,93.2464,93.337,93.2011,93.2373,72612.0
2020-12-11 13:30:00,102.95,103.02,102.87,102.96,54228.0,93.2554,93.3188,93.183,93.2645,54228.0
2020-12-11 13:40:00,102.96,103.25,102.95,103.16,63869.0,93.2645,93.5272,93.2554,93.4457,63869.0
2020-12-11 13:50:00,103.15,103.31,103.11,103.13,58626.0,93.4366,93.5815,93.4004,93.4185,58626.0
2020-12-11 14:00:00,103.13,103.19,103.05,103.07,46517.0,93.4185,93.4728,93.346,93.3641,46517.0
2020-12-11 14:10:00,103.1,103.12,103.01,103.07,40280.0,93.3913,93.4094,93.3098,93.3641,40280.0
2020-12-11 14:20:00,103.05,103.18,102.95,103.0,78867.0,93.346,93.4638,93.2554,93.3007,78867.0
2020-12-11 14:30:00,102.99,103.14,102.95,103.0,64381.0,93.2917,93.4275,93.2554,93.3007,64381.0
2020-12-11 14:40:00,103.0,103.09,102.95,103.07,58416.0,93.3007,93.3822,93.2554,93.3641,58416.0
2020-12-11 14:50:00,103.06,103.09,102.95,102.96,44786.0,93.3551,93.3822,93.2554,93.2645,44786.0
2020-12-11 15:00:00,102.96,103.03,102.79,102.81,56974.0,93.2645,93.3279,93.1105,93.1286,56974.0
2020-12-11 15:10:00,102.81,103.05,102.77,103.01,61563.0,93.1286,93.346,93.0924,93.3098,61563.0
2020-12-11 15:20:00,103.01,103.03,102.9,102.93,48749.0,93.3098,93.3279,93.2101,93.2373,48749.0
2020-12-11 15:30:00,102.93,102.94,102.8,102.84,225151.0,93.2373,93.2464,93.1196,93.1558,225151.0
2020-12-11 15:40:00,102.83,103.02,102.78,102.81,149418.0,93.1467,93.3188,93.1014,93.1286,149418.0
2020-12-11 15:50:00,102.8,103.01,102.8,103.0,400196.0,93.1196,93.3098,93.1196,93.3007,400196.0
2020-12-14 09:30:00,103.85,104.18,103.61,103.8,226666.0,94.0707,94.3696,93.8533,94.0254,226666.0
2020-12-14 09:40:00,103.81,103.99,103.69,103.87,165787.0,94.0344,94.1975,93.9257,94.0888,165787.0
2020-12-14 09:50:00,103.89,103.96,103.78,103.86,83444.0,94.1069,94.1703,94.0073,94.0797,83444.0
2020-12-14 10:00:00,103.86,104.2,103.83,104.13,99045.0,94.0797,94.3877,94.0526,94.3243,99045.0
2020-12-14 10:10:00,104.14,104.45,104.14,104.39,94516.0,94.3334,94.6142,94.3334,94.5598,94516.0
2020-12-14 10:20:00,104.37,104.5,104.34,104.42,103956.0,94.5417,94.6595,94.5145,94.587,103956.0
2020-12-14 10:30:00,104.42,104.68,104.41,104.61,84198.0,94.587,94.8225,94.5779,94.7591,84198.0
2020-12-14 10:40:00,104.64,104.71,104.37,104.4,81434.0,94.7863,94.8497,94.5417,94.5689,81434.0
2020-12-14 10:50:00,104.38,104.4,103.83,103.84,101826.0,94.5508,94.5689,94.0526,94.0616,101826.0
2020-12-14 11:00:00,103.86,103.91,103.62,103.62,64540.0,94.0797,94.125,93.8623,93.8623,64540.0
2020-12-14 11:10:00,103.64,103.92,103.54,103.91,62913.0,93.8805,94.1341,93.7899,94.125,62913.0
2020-12-14 11:20:00,103.93,104.01,103.81,103.87,62286.0,94.1431,94.2156,94.0344,94.0888,62286.0
2020-12-14 11:30:00,103.85,103.93,103.67,103.87,69895.0,94.0707,94.1431,93.9076,94.0888,69895.0
2020-12-14 11:40:00,103.86,103.88,103.67,103.8,34962.0,94.0797,94.0979,93.9076,94.0254,34962.0
2020-12-14 11:50:00,103.8,103.84,103.69,103.81,28408.0,94.0254,94.0616,93.9257,94.0344,28408.0
2020-12-14 12:00:00,103.84,103.85,103.71,103.77,48079.0,94.0616,94.0707,93.9439,93.9982,48079.0
2020-12-14 12:10:00,103.8,103.87,103.6,103.62,36558.0,94.0254,94.0888,93.8442,93.8623,36558.0
2020-12-14 12:20:00,103.65,103.78,103.63,103.72,43907.0,93.8895,94.0073,93.8714,93.9529,43907.0
2020-12-14 12:30:00,103.72,103.72,103.56,103.56,39856.0,93.9529,93.9529,93.808,93.808,39856.0
2020-12-14 12:40:00,103.56,103.64,103.5,103.56,46847.0,93.808,93.8805,93.7536,93.808,46847.0
2020-12-14 12:50:00,103.59,103.65,103.47,103.52,52061.0,93.8352,93.8895,93.7265,93.7718,52061.0
2020-12-14 13:00:00,103.52,103.67,103.47,103.5,36466.0,93.7718,93.9076,93.7265,93.7536,36466.0
2020-12-14 13:10:00,103.48,103.65,103.46,103.61,33681.0,93.7355,93.8895,93.7174,93.8533,33681.0
2020-12-14 13:20:00,103.61,103.73,103.6,103.64,35787.0,93.8533,93.962,93.8442,93.8805,35787.0
2020-12-14 13:30:00,103.65,103.85,103.64,103.85,32730.0,93.8895,94.0707,93.8805,94.0707,32730.0
2020-12-14 13:40:00,103.83,103.89,103.74,103.76,37124.0,94.0526,94.1069,93.971,93.9892,37124.0
2020-12-14 13:50:00,103.79,103.95,103.78,103.88,25995.0,94.0163,94.1613,94.0073,94.0979,25995.0
2020-12-14 14:00:00,103.9,103.92,103.79,103.84,37608.0,94.116,94.1341,94.0163,94.0616,37608.0
2020-12-14 14:10:00,103.85,103.85,103.71,103.79,51137.0,94.0707,94.0707,93.9439,94.0163,51137.0
2020-12-14 14:20:00,103.79,103.79,103.63,103.69,32022.0,94.0163,94.0163,93.8714,93.9257,32022.0
2020-12-14 14:30:00,103.66,103.68,103.41,103.47,67922.0,93.8986,93.9167,93.6721,93.7265,67922.0
2020-12-14 14:40:00,103.47,103.65,103.47,103.63,40594.0,93.7265,93.8895,93.7265,93.8714,40594.0
2020-12-14 14:50:00,103.66,103.84,103.62,103.77,56896.0,93.8986,94.0616,93.8623,93.9982,56896.0
2020-12-14 15:00:00,103.75,103.8,103.65,103.72,67816.0,93.9801,94.0254,93.8895,93.9529,67816.0
2020-12-14 15:10:00,103.72,103.86,103.71,103.79,66325.0,93.9529,94.0797,93.9439,94.0163,66325.0
2020-12-14 15:20:00,103.78,103.83,103.74,103.77,54381.0,94.0073,94.0526,93.971,93.9982,54381.0
2020-12-14 15:30:00,103.76,103.8,103.49,103.52,91469.0,93.9892,94.0254,93.7446,93.7718,91469.0
2020-12-14 15:40:00,103.51,103.62,103.44,103.61,120735.0,93.7627,93.8623,93.6993,93.8533,120735.0
2020-12-14 15:50:00,103.57,103.68,103.25,103.31,294788.0,93.817,93.9167,93.5272,93.5815,294788.0
2020-12-15 09:30:00,104.26,104.48,103.98,104.1,151815.0,94.4421,94.6414,94.1884,94.2971,151815.0
2020-12-15 09:40:00,104.09,104.18,103.78,104.04,88770.0,94.2881,94.3696,94.0073,94.2428,88770.0
2020-12-15 09:50:00,104.04,104.09,103.89,103.95,78545.0,94.2428,94.2881,94.1069,94.1613,78545.0
2020-12-15 10:00:00,103.97,104.3,103.87,104.22,91275.0,94.1794,94.4783,94.0888,94.4058,91275.0
2020-12-15 10:10:00,104.22,104.45,104.18,104.32,65501.0,94.4058,94.6142,94.3696,94.4964,65501.0
2020-12-15 10:20:00,104.3,104.48,104.3,104.36,66675.0,94.4783,94.6414,94.4783,94.5327,66675.0
2020-12-15 10:30:00,104.37,104.37,103.95,103.96,51613.0,94.5417,94.5417,94.1613,94.1703,51613.0
2020-12-15 10:40:00,103.95,104.03,103.93,104.0,53966.0,94.1613,94.2337,94.1431,94.2066,53966.0
2020-12-15 10:50:00,104.0,104.09,103.9,103.98,49402.0,94.2066,94.2881,94.116,94.1884,49402.0
2020-12-15 11:00:00,103.99,104.07,103.83,103.93,49010.0,94.1975,94.27,94.0526,94.1431,49010.0
2020-12-15 11:10:00,103.94,104.04,103.84,103.91,49794.0,94.1522,94.2428,94.0616,94.125,49794.0
2020-12-15 11:20:00,103.9,103.91,103.78,103.83,34510.0,94.116,94.125,94.0073,94.0526,34510.0
2020-12-15 11:30:00,103.83,104.02,103.78,103.98,38918.0,94.0526,94.2247,94.0073,94.1884,38918.0
2020-12-15 11:40:00,103.98,104.17,103.98,104.01,78565.0,94.1884,94.3605,94.1884,94.2156,78565.0
2020-12-15 11:50:00,103.99,104.07,103.89,103.97,52833.0,94.1975,94.27,94.1069,94.1794,52833.0
2020-12-15 12:00:00,103.99,104.04,103.93,104.02,54742.0,94.1975,94.2428,94.1431,94.2247,54742.0
2020-12-15 12:10:00,104.03,104.37,104.0,104.36,44632.0,94.2337,94.5417,94.2066,94.5327,44632.0
2020-12-15 12:20:00,104.36,104.45,104.33,104.36,73387.0,94.5327,94.6142,94.5055,94.5327,73387.0
2020-12-15 12:30:00,104.36,104.64,104.35,104.61,64950.0,94.5327,94.7863,94.5236,94.7591,64950.0
2020-12-15 12:40:00,104.63,104.64,104.48,104.48,49179.0,94.7772,94.7863,94.6414,94.6414,49179.0
2020-12-15 12:50:00,104.5,104.52,104.41,104.47,44794.0,94.6595,94.6776,94.5779,94.6323,44794.0
2020-12-15 13:00:00,104.47,104.61,104.44,104.48,53404.0,94.6323,94.7591,94.6051,94.6414,53404.0
2020-12-15 13:10:00,104.48,104.58,104.42,104.48,32210.0,94.6414,94.7319,94.587,94.6414,32210.0
2020-12-15 13:20:00,104.47,104.53,104.43,104.44,40926.0,94.6323,94.6866,94.5961,94.6051,40926.0
2020-12-15 13:30:00,104.44,104.71,104.41,104.71,84447.0,94.6051,94.8497,94.5779,94.8497,84447.0
2020-12-15 13:40:00,104.72,104.85,104.71,104.81,37402.0,94.8588,94.9765,94.8497,94.9403,37402.0
2020-12-15 13:50:00,104.82,104.86,104.68,104.69,39307.0,94.9493,94.9856,94.8225,94.8316,39307.0
2020-12-15 14:00:00,104.68,104.68,104.57,104.63,66738.0,94.8225,94.8225,94.7229,94.7772,66738.0
2020-12-15 14:10:00,104.65,104.65,104.5,104.58,50627.0,94.7953,94.7953,94.6595,94.7319,50627.0
2020-12-15 14:20:00,104.58,104.66,104.51,104.56,71014.0,94.7319,94.8044,94.6685,94.7138,71014.0
2020-12-15 14:30:00,104.57,104.6,104.47,104.51,51228.0,94.7229,94.7501,94.6323,94.6685,51228.0
2020-12-15 14:40:00,104.51,104.57,104.47,104.52,39219.0,94.6685,94.7229,94.6323,94.6776,39219.0
2020-12-15 14:50:00,104.52,104.54,104.46,104.52,51211.0,94.6776,94.6957,94.6232,94.6776,51211.0
2020-12-15 15:00:00,104.53,104.66,104.52,104.62,52372.0,94.6866,94.8044,94.6776,94.7682,52372.0
2020-12-15 15:10:00,104.64,104.65,104.5,104.5,45267.0,94.7863,94.7953,94.6595,94.6595,45267.0
2020-12-15 15:20:00,104.5,104.51,104.28,104.34,64981.0,94.6595,94.6685,94.4602,94.5145,64981.0
2020-12-15 15:30:00,104.35,104.36,104.14,104.18,78185.0,94.5236,94.5327,94.3334,94.3696,78185.0
2020-12-15 15:40:00,104.18,104.22,104.11,104.16,144676.0,94.3696,94.4058,94.3062,94.3515,144676.0
2020-12-15 15:50:00,104.15,104.19,104.03,104.19,246500.0,94.3424,94.3787,94.2337,94.3787,246500.0
2020-12-16 09:30:00,104.18,104.4,103.78,104.02,287020.0,94.3696,94.5689,94.0073,94.2247,287020.0
2020-12-16 09:40:00,104.01,104.49,103.88,104.34,239052.0,94.2156,94.6504,94.0979,94.5145,239052.0
2020-12-16 09:50:00,104.34,104.44,104.21,104.3,125303.0,94.5145,94.6051,94.3968,94.4783,125303.0
2020-12-16 10:00:00,104.31,104.37,104.0,104.07,89995.0,94.4874,94.5417,94.2066,94.27,89995.0
2020-12-16 10:10:00,104.07,104.54,104.06,104.5,269088.0,94.27,94.6957,94.2609,94.6595,269088.0
2020-12-16 10:20:00,104.49,104.8,104.33,104.54,225185.0,94.6504,94.9312,94.5055,94.6957,225185.0
2020-12-16 10:30:00,104.56,104.64,104.07,104.13,112763.0,94.7138,94.7863,94.27,94.3243,112763.0
2020-12-16 10:40:00,104.12,104.19,103.72,103.85,119511.0,94.3153,94.3787,93.9529,94.0707,119511.0
2020-12-16 10:50:00,103.85,104.13,103.84,103.92,151601.0,94.0707,94.3243,94.0616,94.1341,151601.0
2020-12-16 11:00:00,103.92,104.02,103.76,103.82,173375.0,94.1341,94.2247,93.9892,94.0435,173375.0
2020-12-16 11:10:00,103.81,103.96,103.56,103.88,99822.0,94.0344,94.1703,93.808,94.0979,99822.0
2020-12-16 11:20:00,103.88,103.95,103.79,103.92,39707.0,94.0979,94.1613,94.0163,94.1341,39707.0
2020-12-16 11:30:00,103.92,103.93,103.78,103.83,32594.0,94.1341,94.1431,94.0073,94.0526,32594.0
2020-12-16 11:40:00,103.83,103.91,103.73,103.88,40396.0,94.0526,94.125,93.962,94.0979,40396.0
2020-12-16 11:50:00,103.89,103.97,103.83,103.91,48029.0,94.1069,94.1794,94.0526,94.125,48029.0
2020-12-16 12:00:00,103.91,103.93,103.64,103.64,20253.0,94.125,94.1431,93.8805,93.8805,20253.0
2020-12-16 12:10:00,103.65,103.65,103.51,103.6,36446.0,93.8895,93.8895,93.7627,93.8442,36446.0
2020-12-16 12:20:00,103.61,103.61,103.52,103.52,30020.0,93.8533,93.8533,93.7718,93.7718,30020.0
2020-12-16 12:30:00,103.53,103.53,103.37,103.38,75107.0,93.7808,93.7808,93.6359,93.6449,75107.0
2020-12-16 12:40:00,103.38,103.41,103.27,103.27,65203.0,93.6449,93.6721,93.5453,93.5453,65203.0
2020-12-16 12:50:00,103.28,103.38,103.19,103.31,66868.0,93.5544,93.6449,93.4728,93.5815,66868.0
2020-12-16 13:00:00,103.31,103.33,103.2,103.24,51352.0,93.5815,93.5996,93.4819,93.5181,51352.0
2020-12-16 13:10:00,103.23,103.27,103.16,103.21,77789.0,93.5091,93.5453,93.4457,93.4909,77789.0
2020-12-16 13:20:00,103.21,103.25,103.13,103.14,48366.0,93.4909,93.5272,93.4185,93.4275,48366.0
2020-12-16 13:30:00,103.14,103.24,103.14,103.2,52874.0,93.4275,93.5181,93.4275,93.4819,52874.0
2020-12-16 13:40:00,103.2,103.2,102.97,102.99,87857.0,93.4819,93.4819,93.2735,93.2917,87857.0
2020-12-16 13:50:00,103.0,103.08,102.98,103.02,70630.0,93.3007,93.3732,93.2826,93.3188,70630.0
2020-12-16 14:00:00,103.03,103.1,102.89,102.93,83617.0,93.3279,93.3913,93.2011,93.2373,83617.0
2020-12-16 14:10:00,102.9,102.93,102.72,102.74,99180.0,93.2101,93.2373,93.0471,93.0652,99180.0
2020-12-16 14:20:00,102.75,102.89,102.75,102.88,46677.0,93.0743,93.2011,93.0743,93.192,46677.0
2020-12-16 14:30:00,102.87,103.14,102.85,103.13,93198.0,93.183,93.4275,93.1648,93.4185,93198.0
2020-12-16 14:40:00,103.13,103.24,103.03,103.2,78446.0,93.4185,93.5181,93.3279,93.4819,78446.0
2020-12-16 14:50:00,103.2,103.27,103.09,103.25,128330.0,93.4819,93.5453,93.3822,93.5272,128330.0
2020-12-16 15:00:00,103.25,103.25,103.04,103.04,123519.0,93.5272,93.5272,93.337,93.337,123519.0
2020-12-16 15:10:00,103.05,103.08,102.91,103.06,151501.0,93.346,93.3732,93.2192,93.3551,151501.0
2020-12-16 15:20:00,103.06,103.11,102.99,103.05,91535.0,93.3551,93.4004,93.2917,93.346,91535.0
2020-12-16 15:30:00,103.05,103.29,103.05,103.29,90009.0,93.346,93.5634,93.346,93.5634,90009.0
2020-12-16 15:40:00,103.29,103.3,103.19,103.23,134216.0,93.5634,93.5725,93.4728,93.5091,134216.0
2020-12-16 15:50:00,103.23,103.36,103.13,103.27,358349.0,93.5091,93.6268,93.4185,93.5453,358349.0
2020-12-17 09:30:00,103.57,104.04,102.91,102.98,192394.0,93.817,94.2428,93.2192,93.2826,192394.0
2020-12-17 09:40:00,103.01,103.29,102.95,103.16,111613.0,93.3098,93.5634,93.2554,93.4457,111613.0
2020-12-17 09:50:00,103.16,103.18,102.88,103.0,80452.0,93.4457,93.4638,93.192,93.3007,80452.0
2020-12-17 10:00:00,103.0,103.28,102.99,103.09,70505.0,93.3007,93.5544,93.2917,93.3822,70505.0
2020-12-17 10:10:00,103.07,103.15,103.01,103.11,61350.0,93.3641,93.4366,93.3098,93.4004,61350.0
2020-12-17 10:20:00,103.1,103.1,102.74,102.86,118041.0,93.3913,93.3913,93.0652,93.1739,118041.0
2020-12-17 10:30:00,102.84,102.89,102.61,102.77,84285.0,93.1558,93.2011,92.9474,93.0924,84285.0
2020-12-17 10:40:00,102.77,103.05,102.77,103.03,64219.0,93.0924,93.346,93.0924,93.3279,64219.0
2020-12-17 10:50:00,103.03,103.16,103.0,103.1,41720.0,93.3279,93.4457,93.3007,93.3913,41720.0
2020-12-17 11:00:00,103.12,103.17,103.02,103.08,32214.0,93.4094,93.4547,93.3188,93.3732,32214.0
2020-12-17 11:10:00,103.09,103.16,103.02,103.13,29930.0,93.3822,93.4457,93.3188,93.4185,29930.0
2020-12-17 11:20:00,103.13,103.34,103.06,103.33,38598.0,93.4185,93.6087,93.3551,93.5996,38598.0
2020-12-17 11:30:00,103.34,103.41,103.28,103.29,45619.0,93.6087,93.6721,93.5544,93.5634,45619.0
2020-12-17 11:40:00,103.3,103.32,103.19,103.2,20661.0,93.5725,93.5906,93.4728,93.4819,20661.0
2020-12-17 11:50:00,103.19,103.19,103.02,103.18,25660.0,93.4728,93.4728,93.3188,93.4638,25660.0
2020-12-17 12:00:00,103.2,103.3,103.13,103.28,27020.0,93.4819,93.5725,93.4185,93.5544,27020.0
2020-12-17 12:10:00,103.27,103.31,102.92,102.95,45406.0,93.5453,93.5815,93.2283,93.2554,45406.0
2020-12-17 12:20:00,102.95,103.0,102.91,102.91,43301.0,93.2554,93.3007,93.2192,93.2192,43301.0
2020-12-17 12:30:00,102.91,102.96,102.79,102.95,65254.0,93.2192,93.2645,93.1105,93.2554,65254.0
2020-12-17 12:40:00,102.95,103.06,102.94,103.05,34114.0,93.2554,93.3551,93.2464,93.346,34114.0
2020-12-17 12:50:00,103.04,103.08,103.0,103.08,36919.0,93.337,93.3732,93.3007,93.3732,36919.0
2020-12-17 13:00:00,103.08,103.09,102.95,102.98,26427.0,93.3732,93.3822,93.2554,93.2826,26427.0
2020-12-17 13:10:00,102.99,103.01,102.89,102.92,37144.0,93.2917,93.3098,93.2011,93.2283,37144.0
2020-12-17 13:20:00,102.94,103.03,102.91,103.01,23910.0,93.2464,93.3279,93.2192,93.3098,23910.0
2020-12-17 13:30:00,103.01,103.01,102.9,102.93,28256.0,93.3098,93.3098,93.2101,93.2373,28256.0
2020-12-17 13:40:00,102.92,102.96,102.87,102.91,21524.0,93.2283,93.2645,93.183,93.2192,21524.0
2020-12-17 13:50:00,102.91,103.0,102.91,102.95,44079.0,93.2192,93.3007,93.2192,93.2554,44079.0
2020-12-17 14:00:00,102.94,103.03,102.87,103.01,52922.0,93.2464,93.3279,93.183,93.3098,52922.0
2020-12-17 14:10:00,103.02,103.09,102.97,103.09,40977.0,93.3188,93.3822,93.2735,93.3822,40977.0
2020-12-17 14:20:00,103.1,103.19,103.08,103.1,56119.0,93.3913,93.4728,93.3732,93.3913,56119.0
2020-12-17 14:30:00,103.1,103.15,103.07,103.15,54013.0,93.3913,93.4366,93.3641,93.4366,54013.0
2020-12-17 14:40:00,103.14,103.15,102.97,103.01,70889.0,93.4275,93.4366,93.2735,93.3098,70889.0
2020-12-17 14:50:00,103.02,103.08,102.92,102.94,71581.0,93.3188,93.3732,93.2283,93.2464,71581.0
2020-12-17 15:00:00,102.94,102.97,102.83,102.88,87719.0,93.2464,93.2735,93.1467,93.192,87719.0
2020-12-17 15:10:00,102.87,102.89,102.76,102.83,53433.0,93.183,93.2011,93.0833,93.1467,53433.0
2020-12-17 15:20:00,102.83,102.97,102.76,102.77,85609.0,93.1467,93.2735,93.0833,93.0924,85609.0
2020-12-17 15:30:00,102.77,102.88,102.71,102.86,112032.0,93.0924,93.192,93.038,93.1739,112032.0
2020-12-17 15:40:00,102.86,102.98,102.84,102.93,128251.0,93.1739,93.2826,93.1558,93.2373,128251.0
2020-12-17 15:50:00,102.93,103.23,102.93,103.21,284021.0,93.2373,93.5091,93.2373,93.4909,284021.0
2020-12-18 09:30:00,103.3,103.67,103.21,103.6,1281489.0,93.5725,93.9076,93.4909,93.8442,1281489.0
2020-12-18 09:40:00,103.62,104.01,103.43,103.9,151405.0,93.8623,94.2156,93.6902,94.116,151405.0
2020-12-18 09:50:00,103.9,103.92,103.66,103.69,83020.0,94.116,94.1341,93.8986,93.9257,83020.0
2020-12-18 10:00:00,103.68,103.89,103.47,103.89,84096.0,93.9167,94.1069,93.7265,94.1069,84096.0
2020-12-18 10:10:00,103.88,104.1,103.87,104.1,99233.0,94.0979,94.2971,94.0888,94.2971,99233.0
2020-12-18 10:20:00,104.09,104.11,103.74,103.86,76328.0,94.2881,94.3062,93.971,94.0797,76328.0
2020-12-18 10:30:00,103.88,103.98,103.75,103.85,59449.0,94.0979,94.1884,93.9801,94.0707,59449.0
2020-12-18 10:40:00,103.83,103.89,103.62,103.63,31529.0,94.0526,94.1069,93.8623,93.8714,31529.0
2020-12-18 10:50:00,103.64,103.74,103.61,103.65,20971.0,93.8805,93.971,93.8533,93.8895,20971.0
2020-12-18 11:00:00,103.66,103.67,103.47,103.53,47677.0,93.8986,93.9076,93.7265,93.7808,47677.0
2020-12-18 11:10:00,103.53,103.53,103.16,103.21,39907.0,93.7808,93.7808,93.4457,93.4909,39907.0
2020-12-18 11:20:00,103.21,103.26,103.07,103.07,37080.0,93.4909,93.5362,93.3641,93.3641,37080.0
2020-12-18 11:30:00,103.07,103.11,102.97,102.98,53829.0,93.3641,93.4004,93.2735,93.2826,53829.0
2020-12-18 11:40:00,102.99,103.07,102.95,103.01,28786.0,93.2917,93.3641,93.2554,93.3098,28786.0
2020-12-18 11:50:00,103.0,103.11,102.97,103.07,31062.0,93.3007,93.4004,93.2735,93.3641,31062.0
2020-12-18 12:00:00,103.06,103.09,102.97,103.04,25706.0,93.3551,93.3822,93.2735,93.337,25706.0
2020-12-18 12:10:00,103.05,103.32,103.01,103.32,27696.0,93.346,93.5906,93.3098,93.5906,27696.0
2020-12-18 12:20:00,103.31,103.37,103.24,103.3,68043.0,93.5815,93.6359,93.5181,93.5725,68043.0
2020-12-18 12:30:00,103.31,103.38,103.26,103.36,31623.0,93.5815,93.6449,93.5362,93.6268,31623.0
2020-12-18 12:40:00,103.35,103.39,103.31,103.34,31869.0,93.6178,93.654,93.5815,93.6087,31869.0
2020-12-18 12:50:00,103.34,103.44,103.33,103.37,27818.0,93.6087,93.6993,93.5996,93.6359,27818.0
2020-12-18 13:00:00,103.36,103.37,103.27,103.31,31482.0,93.6268,93.6359,93.5453,93.5815,31482.0
2020-12-18 13:10:00,103.31,103.41,103.25,103.39,31852.0,93.5815,93.6721,93.5272,93.654,31852.0
2020-12-18 13:20:00,103.4,103.4,103.31,103.37,29384.0,93.6631,93.6631,93.5815,93.6359,29384.0
2020-12-18 13:30:00,103.37,103.37,103.17,103.18,41063.0,93.6359,93.6359,93.4547,93.4638,41063.0
2020-12-18 13:40:00,103.18,103.38,103.18,103.28,28885.0,93.4638,93.6449,93.4638,93.5544,28885.0
2020-12-18 13:50:00,103.27,103.33,103.24,103.31,23743.0,93.5453,93.5996,93.5181,93.5815,23743.0
2020-12-18 14:00:00,103.33,103.33,103.09,103.17,47260.0,93.5996,93.5996,93.3822,93.4547,47260.0
2020-12-18 14:10:00,103.17,103.23,103.12,103.2,28278.0,93.4547,93.5091,93.4094,93.4819,28278.0
2020-12-18 14:20:00,103.2,103.23,103.12,103.13,42320.0,93.4819,93.5091,93.4094,93.4185,42320.0
2020-12-18 14:30:00,103.13,103.23,103.05,103.19,73067.0,93.4185,93.5091,93.346,93.4728,73067.0
2020-12-18 14:40:00,103.19,103.27,103.15,103.2,39465.0,93.4728,93.5453,93.4366,93.4819,39465.0
2020-12-18 14:50:00,103.19,103.19,103.03,103.08,57631.0,93.4728,93.4728,93.3279,93.3732,57631.0
2020-12-18 15:00:00,103.09,103.17,103.05,103.05,48213.0,93.3822,93.4547,93.346,93.346,48213.0
2020-12-18 15:10:00,103.06,103.16,103.01,103.09,51290.0,93.3551,93.4457,93.3098,93.3822,51290.0
2020-12-18 15:20:00,103.09,103.14,103.0,103.14,75055.0,93.3822,93.4275,93.3007,93.4275,75055.0
2020-12-18 15:30:00,103.14,103.28,103.05,103.06,115202.0,93.4275,93.5544,93.346,93.3551,115202.0
2020-12-18 15:40:00,103.05,103.45,103.04,103.38,144118.0,93.346,93.7083,93.337,93.6449,144118.0
2020-12-18 15:50:00,103.39,103.68,103.17,103.26,760065.0,93.654,93.9167,93.4547,93.5362,760065.0
2020-12-21 09:30:00,101.22,101.66,101.0,101.39,301923.0,91.6883,92.0869,91.4891,91.8423,301923.0
2020-12-21 09:40:00,101.37,101.59,101.22,101.28,114171.0,91.8242,92.0235,91.6883,91.7427,114171.0
2020-12-21 09:50:00,101.27,101.4,101.06,101.06,100820.0,91.7336,91.8514,91.5434,91.5434,100820.0
2020-12-21 10:00:00,101.07,101.12,100.24,100.39,243413.0,91.5525,91.5978,90.8006,90.9365,243413.0
2020-12-21 10:10:00,100.4,100.52,100.17,100.24,120779.0,90.9456,91.0543,90.7372,90.8006,120779.0
2020-12-21 10:20:00,100.25,100.28,100.02,100.28,167106.0,90.8097,90.8369,90.6013,90.8369,167106.0
2020-12-21 10:30:00,100.26,100.56,100.17,100.55,128634.0,90.8187,91.0905,90.7372,91.0814,128634.0
2020-12-21 10:40:00,100.55,100.74,100.46,100.56,136717.0,91.0814,91.2535,90.9999,91.0905,136717.0
2020-12-21 10:50:00,100.56,100.75,100.47,100.58,78814.0,91.0905,91.2626,91.009,91.1086,78814.0
2020-12-21 11:00:00,100.59,100.98,100.52,100.94,103239.0,91.1177,91.4709,91.0543,91.4347,103239.0
2020-12-21 11:10:00,100.95,101.19,100.92,101.13,92582.0,91.4438,91.6612,91.4166,91.6068,92582.0
2020-12-21 11:20:00,101.11,101.53,101.03,101.48,88981.0,91.5887,91.9691,91.5162,91.9239,88981.0
2020-12-21 11:30:00,101.48,101.82,101.48,101.79,87976.0,91.9239,92.2318,91.9239,92.2047,87976.0
2020-12-21 11:40:00,101.8,102.04,101.8,102.0,100758.0,92.2137,92.4311,92.2137,92.3949,100758.0
2020-12-21 11:50:00,101.99,102.06,101.87,101.97,79175.0,92.3858,92.4492,92.2771,92.3677,79175.0
2020-12-21 12:00:00,101.97,102.15,101.88,102.12,67281.0,92.3677,92.5308,92.2862,92.5036,67281.0
2020-12-21 12:10:00,102.14,102.22,102.04,102.12,70344.0,92.5217,92.5942,92.4311,92.5036,70344.0
2020-12-21 12:20:00,102.12,102.5,102.06,102.45,66959.0,92.5036,92.8478,92.4492,92.8025,66959.0
2020-12-21 12:30:00,102.45,102.52,102.35,102.44,46547.0,92.8025,92.8659,92.7119,92.7935,46547.0
2020-12-21 12:40:00,102.45,102.62,102.42,102.6,52389.0,92.8025,92.9565,92.7753,92.9384,52389.0
2020-12-21 12:50:00,102.6,102.65,102.52,102.63,70470.0,92.9384,92.9837,92.8659,92.9656,70470.0
2020-12-21 13:00:00,102.61,102.64,102.46,102.53,51879.0,92.9474,92.9746,92.8116,92.875,51879.0
2020-12-21 13:10:00,102.52,102.74,102.52,102.73,38209.0,92.8659,93.0652,92.8659,93.0561,38209.0
2020-12-21 13:20:00,102.73,102.78,102.63,102.78,53486.0,93.0561,93.1014,92.9656,93.1014,53486.0
2020-12-21 13:30:00,102.78,102.9,102.78,102.9,53597.0,93.1014,93.2101,93.1014,93.2101,53597.0
2020-12-21 13:40:00,102.91,102.98,102.66,102.7,67036.0,93.2192,93.2826,92.9927,93.029,67036.0
2020-12-21 13:50:00,102.71,102.91,102.68,102.89,77867.0,93.038,93.2192,93.0109,93.2011,77867.0
2020-12-21 14:00:00,102.9,102.95,102.77,102.85,57605.0,93.2101,93.2554,93.0924,93.1648,57605.0
2020-12-21 14:10:00,102.85,103.06,102.79,103.01,70748.0,93.1648,93.3551,93.1105,93.3098,70748.0
2020-12-21 14:20:00,102.99,103.02,102.89,102.92,53191.0,93.2917,93.3188,93.2011,93.2283,53191.0
2020-12-21 14:30:00,102.91,103.15,102.9,102.92,70713.0,93.2192,93.4366,93.2101,93.2283,70713.0
2020-12-21 14:40:00,102.93,103.03,102.9,102.91,45530.0,93.2373,93.3279,93.2101,93.2192,45530.0
2020-12-21 14:50:00,102.92,103.03,102.87,102.95,66427.0,93.2283,93.3279,93.183,93.2554,66427.0
2020-12-21 15:00:00,102.96,103.11,102.85,102.93,148096.0,93.2645,93.4004,93.1648,93.2373,148096.0
2020-12-21 15:10:00,102.92,103.09,102.86,102.92,119094.0,93.2283,93.3822,93.1739,93.2283,119094.0
2020-12-21 15:20:00,102.92,102.93,102.77,102.83,52393.0,93.2283,93.2373,93.0924,93.1467,52393.0
2020-12-21 15:30:00,102.82,102.87,102.67,102.87,91893.0,93.1377,93.183,93.0018,93.183,91893.0
2020-12-21 15:40:00,102.89,102.94,102.7,102.78,106552.0,93.2011,93.2464,93.029,93.1014,106552.0
2020-12-21 15:50:00,102.75,102.98,102.58,102.94,277879.0,93.0743,93.2826,92.9203,93.2464,277879.0
2020-12-22 09:30:00,102.22,102.43,101.96,102.23,274481.0,92.5942,92.7844,92.3587,92.6032,274481.0
2020-12-22 09:40:00,102.25,102.26,101.91,101.99,94808.0,92.6213,92.6304,92.3134,92.3858,94808.0
2020-12-22 09:50:00,101.99,102.18,101.89,102.04,75793.0,92.3858,92.5579,92.2952,92.4311,75793.0
2020-12-22 10:00:00,102.02,102.36,101.91,102.35,74801.0,92.413,92.721,92.3134,92.7119,74801.0
2020-12-22 10:10:00,102.36,102.36,102.01,102.16,50930.0,92.721,92.721,92.4039,92.5398,50930.0
2020-12-22 10:20:00,102.16,102.4,102.16,102.36,69093.0,92.5398,92.7572,92.5398,92.721,69093.0
2020-12-22 10:30:00,102.34,102.39,102.23,102.3,52200.0,92.7029,92.7482,92.6032,92.6666,52200.0
2020-12-22 10:40:00,102.29,102.33,102.02,102.02,63860.0,92.6576,92.6938,92.413,92.413,63860.0
2020-12-22 10:50:00,102.02,102.23,102.0,102.14,46377.0,92.413,92.6032,92.3949,92.5217,46377.0
2020-12-22 11:00:00,102.15,102.57,102.07,102.56,43544.0,92.5308,92.9112,92.4583,92.9022,43544.0
2020-12-22 11:10:00,102.55,102.62,102.52,102.54,46786.0,92.8931,92.9565,92.8659,92.884,46786.0
2020-12-22 11:20:00,102.56,102.66,102.51,102.63,29619.0,92.9022,92.9927,92.8569,92.9656,29619.0
2020-12-22 11:30:00,102.65,102.65,102.35,102.48,52591.0,92.9837,92.9837,92.7119,92.8297,52591.0
2020-12-22 11:40:00,102.46,102.48,102.14,102.32,78690.0,92.8116,92.8297,92.5217,92.6848,78690.0
2020-12-22 11:50:00,102.32,102.45,102.26,102.42,33648.0,92.6848,92.8025,92.6304,92.7753,33648.0
2020-12-22 12:00:00,102.42,102.58,102.39,102.57,49529.0,92.7753,92.9203,92.7482,92.9112,49529.0
2020-12-22 12:10:00,102.58,102.71,102.54,102.61,74689.0,92.9203,93.038,92.884,92.9474,74689.0
2020-12-22 12:20:00,102.63,102.72,102.6,102.71,25423.0,92.9656,93.0471,92.9384,93.038,25423.0
2020-12-22 12:30:00,102.71,102.87,102.7,102.85,28860.0,93.038,93.183,93.029,93.1648,28860.0
2020-12-22 12:40:00,102.83,102.84,102.74,102.82,23546.0,93.1467,93.1558,93.0652,93.1377,23546.0
2020-12-22 12:50:00,102.83,102.98,102.8,102.98,44310.0,93.1467,93.2826,93.1196,93.2826,44310.0
2020-12-22 13:00:00,102.98,103.0,102.89,102.89,22988.0,93.2826,93.3007,93.2011,93.2011,22988.0
2020-12-22 13:10:00,102.9,102.99,102.89,102.98,31880.0,93.2101,93.2917,93.2011,93.2826,31880.0
2020-12-22 13:20:00,102.98,103.0,102.97,102.98,24370.0,93.2826,93.3007,93.2735,93.2826,24370.0
2020-12-22 13:30:00,102.98,103.17,102.97,103.16,52275.0,93.2826,93.4547,93.2735,93.4457,52275.0
2020-12-22 13:40:00,103.14,103.15,103.01,103.02,35203.0,93.4275,93.4366,93.3098,93.3188,35203.0
2020-12-22 13:50:00,103.01,103.13,103.01,103.02,35397.0,93.3098,93.4185,93.3098,93.3188,35397.0
2020-12-22 14:00:00,103.02,103.07,102.77,102.8,53851.0,93.3188,93.3641,93.0924,93.1196,53851.0
2020-12-22 14:10:00,102.81,103.05,102.78,103.04,58614.0,93.1286,93.346,93.1014,93.337,58614.0
2020-12-22 14:20:00,103.05,103.07,102.95,102.97,41384.0,93.346,93.3641,93.2554,93.2735,41384.0
2020-12-22 14:30:00,102.97,102.97,102.77,102.78,33779.0,93.2735,93.2735,93.0924,93.1014,33779.0
2020-12-22 14:40:00,102.78,102.84,102.72,102.78,32563.0,93.1014,93.1558,93.0471,93.1014,32563.0
2020-12-22 14:50:00,102.81,102.9,102.77,102.9,36532.0,93.1286,93.2101,93.0924,93.2101,36532.0
2020-12-22 15:00:00,102.89,102.92,102.78,102.78,35474.0,93.2011,93.2283,93.1014,93.1014,35474.0
2020-12-22 15:10:00,102.75,102.82,102.7,102.78,39272.0,93.0743,93.1377,93.029,93.1014,39272.0
2020-12-22 15:20:00,102.77,102.84,102.74,102.77,65892.0,93.0924,93.1558,93.0652,93.0924,65892.0
2020-12-22 15:30:00,102.77,102.82,102.6,102.6,80846.0,93.0924,93.1377,92.9384,92.9384,80846.0
2020-12-22 15:40:00,102.61,102.74,102.36,102.38,156913.0,92.9474,93.0652,92.721,92.7391,156913.0
2020-12-22 15:50:00,102.36,102.46,102.18,102.4,393253.0,92.721,92.8116,92.5579,92.7572,393253.0
2020-12-23 09:30:00,102.3,102.66,102.02,102.55,158565.0,92.6666,92.9927,92.413,92.8931,158565.0
2020-12-23 09:40:00,102.57,102.63,102.31,102.41,62094.0,92.9112,92.9656,92.6757,92.7663,62094.0
2020-12-23 09:50:00,102.41,102.45,102.16,102.22,46332.0,92.7663,92.8025,92.5398,92.5942,46332.0
2020-12-23 10:00:00,102.25,102.5,102.17,102.37,85980.0,92.6213,92.8478,92.5489,92.73,85980.0
2020-12-23 10:10:00,102.36,102.36,102.14,102.14,42480.0,92.721,92.721,92.5217,92.5217,42480.0
2020-12-23 10:20:00,102.17,102.27,102.06,102.06,37868.0,92.5489,92.6395,92.4492,92.4492,37868.0
2020-12-23 10:30:00,102.07,102.35,102.04,102.35,33948.0,92.4583,92.7119,92.4311,92.7119,33948.0
2020-12-23 10:40:00,102.36,102.4,102.28,102.32,48541.0,92.721,92.7572,92.6485,92.6848,48541.0
2020-12-23 10:50:00,102.33,102.45,102.28,102.44,25353.0,92.6938,92.8025,92.6485,92.7935,25353.0
2020-12-23 11:00:00,102.42,102.64,102.41,102.59,47179.0,92.7753,92.9746,92.7663,92.9293,47179.0
2020-12-23 11:10:00,102.6,102.69,102.52,102.57,35554.0,92.9384,93.0199,92.8659,92.9112,35554.0
2020-12-23 11:20:00,102.59,102.66,102.56,102.56,43791.0,92.9293,92.9927,92.9022,92.9022,43791.0
2020-12-23 11:30:00,102.56,102.6,102.36,102.37,32522.0,92.9022,92.9384,92.721,92.73,32522.0
2020-12-23 11:40:00,102.38,102.46,102.35,102.37,22491.0,92.7391,92.8116,92.7119,92.73,22491.0
2020-12-23 11:50:00,102.38,102.51,102.37,102.5,22928.0,92.7391,92.8569,92.73,92.8478,22928.0
2020-12-23 12:00:00,102.51,102.52,102.25,102.29,30704.0,92.8569,92.8659,92.6213,92.6576,30704.0
2020-12-23 12:10:00,102.3,102.45,102.29,102.41,21847.0,92.6666,92.8025,92.6576,92.7663,21847.0
2020-12-23 12:20:00,102.42,102.45,102.35,102.39,24076.0,92.7753,92.8025,92.7119,92.7482,24076.0
2020-12-23 12:30:00,102.39,102.54,102.38,102.51,21976.0,92.7482,92.884,92.7391,92.8569,21976.0
2020-12-23 12:40:00,102.52,102.53,102.4,102.44,59461.0,92.8659,92.875,92.7572,92.7935,59461.0
2020-12-23 12:50:00,102.45,102.46,102.35,102.41,22187.0,92.8025,92.8116,92.7119,92.7663,22187.0
2020-12-23 13:00:00,102.39,102.45,102.36,102.45,42531.0,92.7482,92.8025,92.721,92.8025,42531.0
2020-12-23 13:10:00,102.44,102.52,102.42,102.44,16335.0,92.7935,92.8659,92.7753,92.7935,16335.0
2020-12-23 13:20:00,102.44,102.47,102.41,102.46,14796.0,92.7935,92.8206,92.7663,92.8116,14796.0
2020-12-23 13:30:00,102.45,102.56,102.43,102.56,12583.0,92.8025,92.9022,92.7844,92.9022,12583.0
2020-12-23 13:40:00,102.56,102.66,102.54,102.66,32822.0,92.9022,92.9927,92.884,92.9927,32822.0
2020-12-23 13:50:00,102.67,102.69,102.48,102.5,22343.0,93.0018,93.0199,92.8297,92.8478,22343.0
2020-12-23 14:00:00,102.5,102.53,102.46,102.51,19916.0,92.8478,92.875,92.8116,92.8569,19916.0
2020-12-23 14:10:00,102.5,102.53,102.42,102.43,17447.0,92.8478,92.875,92.7753,92.7844,17447.0
2020-12-23 14:20:00,102.42,102.43,102.28,102.33,30881.0,92.7753,92.7844,92.6485,92.6938,30881.0
2020-12-23 14:30:00,102.34,102.4,102.33,102.34,33573.0,92.7029,92.7572,92.6938,92.7029,33573.0
2020-12-23 14:40:00,102.34,102.34,102.15,102.19,37873.0,92.7029,92.7029,92.5308,92.567,37873.0
2020-12-23 14:50:00,102.19,102.22,102.12,102.15,40523.0,92.567,92.5942,92.5036,92.5308,40523.0
2020-12-23 15:00:00,102.14,102.16,102.07,102.1,56809.0,92.5217,92.5398,92.4583,92.4855,56809.0
2020-12-23 15:10:00,102.11,102.19,102.08,102.16,65318.0,92.4945,92.567,92.4674,92.5398,65318.0
2020-12-23 15:20:00,102.17,102.17,102.01,102.04,49291.0,92.5489,92.5489,92.4039,92.4311,49291.0
2020-12-23 15:30:00,102.04,102.26,102.04,102.25,67668.0,92.4311,92.6304,92.4311,92.6213,67668.0
2020-12-23 15:40:00,102.24,102.46,102.23,102.43,61745.0,92.6123,92.8116,92.6032,92.7844,61745.0
2020-12-23 15:50:00,102.41,102.41,101.96,102.0,519054.0,92.7663,92.7663,92.3587,92.3949,519054.0
2020-12-24 09:30:00,102.3,102.36,102.05,102.12,87813.0,92.6666,92.721,92.4402,92.5036,87813.0
2020-12-24 09:40:00,102.12,102.12,101.92,101.96,46850.0,92.5036,92.5036,92.3224,92.3587,46850.0
2020-12-24 09:50:00,101.95,102.16,101.9,101.98,54871.0,92.3496,92.5398,92.3043,92.3768,54871.0
2020-12-24 10:00:00,101.98,102.02,101.91,102.0,89110.0,92.3768,92.413,92.3134,92.3949,89110.0
2020-12-24 10:10:00,102.0,102.01,101.93,101.99,56961.0,92.3949,92.4039,92.3315,92.3858,56961.0
2020-12-24 10:20:00,101.96,102.01,101.91,101.92,57511.0,92.3587,92.4039,92.3134,92.3224,57511.0
2020-12-24 10:30:00,101.92,101.94,101.71,101.82,27536.0,92.3224,92.3405,92.1322,92.2318,27536.0
2020-12-24 10:40:00,101.82,102.0,101.77,101.98,44542.0,92.2318,92.3949,92.1865,92.3768,44542.0
2020-12-24 10:50:00,101.99,102.01,101.94,101.96,50253.0,92.3858,92.4039,92.3405,92.3587,50253.0
2020-12-24 11:00:00,101.95,102.02,101.94,101.99,36033.0,92.3496,92.413,92.3405,92.3858,36033.0
2020-12-24 11:10:00,101.98,102.01,101.86,101.89,39372.0,92.3768,92.4039,92.2681,92.2952,39372.0
2020-12-24 11:20:00,101.89,101.94,101.7,101.75,41777.0,92.2952,92.3405,92.1231,92.1684,41777.0
2020-12-24 11:30:00,101.75,101.84,101.7,101.74,50418.0,92.1684,92.25,92.1231,92.1594,50418.0
2020-12-24 11:40:00,101.73,101.77,101.68,101.77,40378.0,92.1503,92.1865,92.105,92.1865,40378.0
2020-12-24 11:50:00,101.78,101.91,101.77,101.91,17998.0,92.1956,92.3134,92.1865,92.3134,17998.0
2020-12-24 12:00:00,101.9,101.93,101.85,101.89,36692.0,92.3043,92.3315,92.259,92.2952,36692.0
2020-12-24 12:10:00,101.89,101.99,101.85,101.97,27116.0,92.2952,92.3858,92.259,92.3677,27116.0
2020-12-24 12:20:00,101.97,102.04,101.92,102.02,52686.0,92.3677,92.4311,92.3224,92.413,52686.0
2020-12-24 12:30:00,102.01,102.15,101.96,102.14,132753.0,92.4039,92.5308,92.3587,92.5217,132753.0
2020-12-24 12:40:00,102.14,102.16,101.96,102.03,110288.0,92.5217,92.5398,92.3587,92.4221,110288.0
2020-12-24 12:50:00,102.03,102.14,101.93,101.97,335107.0,92.4221,92.5217,92.3315,92.3677,335107.0
2020-12-28 09:30:00,102.75,102.93,102.52,102.64,225331.0,93.0743,93.2373,92.8659,92.9746,225331.0
2020-12-28 09:40:00,102.64,102.65,102.31,102.59,158364.0,92.9746,92.9837,92.6757,92.9293,158364.0
2020-12-28 09:50:00,102.62,102.64,102.39,102.51,106090.0,92.9565,92.9746,92.7482,92.8569,106090.0
2020-12-28 10:00:00,102.51,103.05,102.49,103.05,116604.0,92.8569,93.346,92.8387,93.346,116604.0
2020-12-28 10:10:00,103.03,103.38,103.02,103.34,87233.0,93.3279,93.6449,93.3188,93.6087,87233.0
2020-12-28 10:20:00,103.34,103.61,103.29,103.47,100776.0,93.6087,93.8533,93.5634,93.7265,100776.0
2020-12-28 10:30:00,103.5,103.7,103.48,103.61,74951.0,93.7536,93.9348,93.7355,93.8533,74951.0
2020-12-28 10:40:00,103.62,103.87,103.6,103.86,82508.0,93.8623,94.0888,93.8442,94.0797,82508.0
2020-12-28 10:50:00,103.85,104.03,103.84,103.87,91979.0,94.0707,94.2337,94.0616,94.0888,91979.0
2020-12-28 11:00:00,103.89,103.89,103.74,103.74,68199.0,94.1069,94.1069,93.971,93.971,68199.0
2020-12-28 11:10:00,103.74,103.82,103.63,103.81,58367.0,93.971,94.0435,93.8714,94.0344,58367.0
2020-12-28 11:20:00,103.81,103.83,103.7,103.75,65620.0,94.0344,94.0526,93.9348,93.9801,65620.0
2020-12-28 11:30:00,103.74,103.77,103.55,103.69,59859.0,93.971,93.9982,93.7989,93.9257,59859.0
2020-12-28 11:40:00,103.7,103.77,103.62,103.76,74533.0,93.9348,93.9982,93.8623,93.9892,74533.0
2020-12-28 11:50:00,103.75,103.76,103.56,103.57,57655.0,93.9801,93.9892,93.808,93.817,57655.0
2020-12-28 12:00:00,103.57,103.62,103.5,103.59,35809.0,93.817,93.8623,93.7536,93.8352,35809.0
2020-12-28 12:10:00,103.59,103.71,103.56,103.61,36771.0,93.8352,93.9439,93.808,93.8533,36771.0
2020-12-28 12:20:00,103.6,103.75,103.59,103.73,134128.0,93.8442,93.9801,93.8352,93.962,134128.0
2020-12-28 12:30:00,103.74,103.91,103.71,103.88,75456.0,93.971,94.125,93.9439,94.0979,75456.0
2020-12-28 12:40:00,103.89,103.89,103.64,103.69,48140.0,94.1069,94.1069,93.8805,93.9257,48140.0
2020-12-28 12:50:00,103.69,103.79,103.65,103.74,55123.0,93.9257,94.0163,93.8895,93.971,55123.0
2020-12-28 13:00:00,103.72,103.9,103.72,103.9,35652.0,93.9529,94.116,93.9529,94.116,35652.0
2020-12-28 13:10:00,103.89,103.98,103.83,103.98,56574.0,94.1069,94.1884,94.0526,94.1884,56574.0
2020-12-28 13:20:00,103.96,103.97,103.73,103.82,45248.0,94.1703,94.1794,93.962,94.0435,45248.0
2020-12-28 13:30:00,103.83,103.96,103.72,103.96,65103.0,94.0526,94.1703,93.9529,94.1703,65103.0
2020-12-28 13:40:00,103.94,103.96,103.89,103.9,70130.0,94.1522,94.1703,94.1069,94.116,70130.0
2020-12-28 13:50:00,103.89,103.96,103.88,103.95,32084.0,94.1069,94.1703,94.0979,94.1613,32084.0
2020-12-28 14:00:00,103.94,104.06,103.89,104.03,65225.0,94.1522,94.2609,94.1069,94.2337,65225.0
2020-12-28 14:10:00,104.04,104.06,103.96,104.02,46788.0,94.2428,94.2609,94.1703,94.2247,46788.0
2020-12-28 14:20:00,104.02,104.02,103.93,103.94,50652.0,94.2247,94.2247,94.1431,94.1522,50652.0
2020-12-28 14:30:00,103.94,104.0,103.87,103.95,66709.0,94.1522,94.2066,94.0888,94.1613,66709.0
2020-12-28 14:40:00,103.96,104.04,103.95,103.98,44315.0,94.1703,94.2428,94.1613,94.1884,44315.0
2020-12-28 14:50:00,103.98,104.11,103.97,104.05,98454.0,94.1884,94.3062,94.1794,94.2518,98454.0
2020-12-28 15:00:00,104.06,104.14,104.02,104.06,103740.0,94.2609,94.3334,94.2247,94.2609,103740.0
2020-12-28 15:10:00,104.05,104.28,104.04,104.26,66524.0,94.2518,94.4602,94.2428,94.4421,66524.0
2020-12-28 15:20:00,104.26,104.36,104.21,104.29,121103.0,94.4421,94.5327,94.3968,94.4692,121103.0
2020-12-28 15:30:00,104.29,104.31,104.12,104.16,119225.0,94.4692,94.4874,94.3153,94.3515,119225.0
2020-12-28 15:40:00,104.15,104.33,104.15,104.29,159240.0,94.3424,94.5055,94.3424,94.4692,159240.0
2020-12-28 15:50:00,104.29,104.38,104.16,104.36,371311.0,94.4692,94.5508,94.3515,94.5327,371311.0
2020-12-29 09:30:00,104.89,105.78,104.73,105.64,301980.0,95.0127,95.8189,94.8678,95.6921,301980.0
2020-12-29 09:40:00,105.66,105.74,105.28,105.28,165918.0,95.7102,95.7827,95.366,95.366,165918.0
2020-12-29 09:50:00,105.28,105.59,105.23,105.34,145745.0,95.366,95.6468,95.3207,95.4204,145745.0
2020-12-29 10:00:00,105.34,105.37,104.75,104.8,111231.0,95.4204,95.4475,94.8859,94.9312,111231.0
2020-12-29 10:10:00,104.79,104.95,104.67,104.69,72643.0,94.9222,95.0671,94.8135,94.8316,72643.0
2020-12-29 10:20:00,104.7,104.77,104.51,104.74,73906.0,94.8406,94.904,94.6685,94.8769,73906.0
2020-12-29 10:30:00,104.77,104.86,104.64,104.68,53936.0,94.904,94.9856,94.7863,94.8225,53936.0
2020-12-29 10:40:00,104.68,104.93,104.67,104.92,41800.0,94.8225,95.049,94.8135,95.0399,41800.0
2020-12-29 10:50:00,104.91,104.93,104.78,104.93,30703.0,95.0309,95.049,94.9131,95.049,30703.0
2020-12-29 11:00:00,104.93,104.97,104.71,104.72,44619.0,95.049,95.0852,94.8497,94.8588,44619.0
2020-12-29 11:10:00,104.72,104.72,104.47,104.54,51738.0,94.8588,94.8588,94.6323,94.6957,51738.0
2020-12-29 11:20:00,104.54,104.87,104.53,104.81,49052.0,94.6957,94.9946,94.6866,94.9403,49052.0
2020-12-29 11:30:00,104.83,104.93,104.77,104.8,40996.0,94.9584,95.049,94.904,94.9312,40996.0
2020-12-29 11:40:00,104.81,104.95,104.77,104.95,32149.0,94.9403,95.0671,94.904,95.0671,32149.0
2020-12-29 11:50:00,104.95,105.11,104.94,105.09,33375.0,95.0671,95.212,95.058,95.1939,33375.0
2020-12-29 12:00:00,105.08,105.18,105.05,105.09,35387.0,95.1849,95.2754,95.1577,95.1939,35387.0
2020-12-29 12:10:00,105.1,105.23,105.09,105.13,43347.0,95.203,95.3207,95.1939,95.2301,43347.0
2020-12-29 12:20:00,105.14,105.28,105.13,105.27,42938.0,95.2392,95.366,95.2301,95.357,42938.0
2020-12-29 12:30:00,105.27,105.27,104.94,104.94,63720.0,95.357,95.357,95.058,95.058,63720.0
2020-12-29 12:40:00,104.95,105.13,104.91,104.99,48268.0,95.0671,95.2301,95.0309,95.1033,48268.0
2020-12-29 12:50:00,104.99,105.24,104.93,105.24,55955.0,95.1033,95.3298,95.049,95.3298,55955.0
2020-12-29 13:00:00,105.23,105.26,105.08,105.16,36976.0,95.3207,95.3479,95.1849,95.2573,36976.0
2020-12-29 13:10:00,105.16,105.23,105.08,105.22,88246.0,95.2573,95.3207,95.1849,95.3117,88246.0
2020-12-29 13:20:00,105.23,105.47,105.16,105.45,43791.0,95.3207,95.5381,95.2573,95.52,43791.0
2020-12-29 13:30:00,105.45,105.48,105.34,105.38,66455.0,95.52,95.5472,95.4204,95.4566,66455.0
2020-12-29 13:40:00,105.39,105.52,105.38,105.51,47406.0,95.4657,95.5834,95.4566,95.5744,47406.0
2020-12-29 13:50:00,105.52,105.68,105.5,105.62,82329.0,95.5834,95.7284,95.5653,95.674,82329.0
2020-12-29 14:00:00,105.62,105.7,105.43,105.45,68395.0,95.674,95.7465,95.5019,95.52,68395.0
2020-12-29 14:10:00,105.46,105.47,105.27,105.33,53816.0,95.5291,95.5381,95.357,95.4113,53816.0
2020-12-29 14:20:00,105.32,105.43,105.24,105.32,44798.0,95.4023,95.5019,95.3298,95.4023,44798.0
2020-12-29 14:30:00,105.31,105.5,105.3,105.49,48963.0,95.3932,95.5653,95.3841,95.5562,48963.0
2020-12-29 14:40:00,105.49,105.59,105.41,105.44,52611.0,95.5562,95.6468,95.4838,95.511,52611.0
2020-12-29 14:50:00,105.46,105.56,105.41,105.43,48453.0,95.5291,95.6197,95.4838,95.5019,48453.0
2020-12-29 15:00:00,105.42,105.5,105.28,105.3,49403.0,95.4928,95.5653,95.366,95.3841,49403.0
2020-12-29 15:10:00,105.32,105.51,105.32,105.48,70081.0,95.4023,95.5744,95.4023,95.5472,70081.0
2020-12-29 15:20:00,105.48,105.55,105.41,105.48,68963.0,95.5472,95.6106,95.4838,95.5472,68963.0
2020-12-29 15:30:00,105.48,105.5,105.28,105.3,82884.0,95.5472,95.5653,95.366,95.3841,82884.0
2020-12-29 15:40:00,105.3,105.58,105.28,105.56,172169.0,95.3841,95.6378,95.366,95.6197,172169.0
2020-12-29 15:50:00,105.56,105.7,105.54,105.62,466893.0,95.6197,95.7465,95.6015,95.674,466893.0
2020-12-30 09:30:00,105.99,106.38,105.78,106.22,188527.0,96.0092,96.3624,95.8189,96.2175,188527.0
2020-12-30 09:40:00,106.23,106.25,105.9,106.01,78326.0,96.2266,96.2447,95.9276,96.0273,78326.0
2020-12-30 09:50:00,106.01,106.17,105.88,106.16,69379.0,96.0273,96.1722,95.9095,96.1632,69379.0
2020-12-30 10:00:00,106.17,106.41,106.11,106.27,87272.0,96.1722,96.3896,96.1179,96.2628,87272.0
2020-12-30 10:10:00,106.26,106.35,106.16,106.28,56659.0,96.2537,96.3353,96.1632,96.2719,56659.0
2020-12-30 10:20:00,106.27,106.45,106.27,106.31,46346.0,96.2628,96.4258,96.2628,96.299,46346.0
2020-12-30 10:30:00,106.32,106.36,106.03,106.04,90360.0,96.3081,96.3443,96.0454,96.0545,90360.0
2020-12-30 10:40:00,106.03,106.15,105.93,106.14,38256.0,96.0454,96.1541,95.9548,96.145,38256.0
2020-12-30 10:50:00,106.15,106.24,106.13,106.24,47191.0,96.1541,96.2356,96.136,96.2356,47191.0
2020-12-30 11:00:00,106.24,106.31,106.21,106.26,35933.0,96.2356,96.299,96.2084,96.2537,35933.0
2020-12-30 11:10:00,106.26,106.26,106.1,106.14,45727.0,96.2537,96.2537,96.1088,96.145,45727.0
2020-12-30 11:20:00,106.14,106.21,106.08,106.09,40848.0,96.145,96.2084,96.0907,96.0997,40848.0
2020-12-30 11:30:00,106.1,106.16,106.01,106.03,38341.0,96.1088,96.1632,96.0273,96.0454,38341.0
2020-12-30 11:40:00,106.03,106.17,106.01,106.08,30849.0,96.0454,96.1722,96.0273,96.0907,30849.0
2020-12-30 11:50:00,106.1,106.25,106.1,106.14,27586.0,96.1088,96.2447,96.1088,96.145,27586.0
2020-12-30 12:00:00,106.14,106.27,106.07,106.25,50967.0,96.145,96.2628,96.0816,96.2447,50967.0
2020-12-30 12:10:00,106.26,106.45,106.22,106.43,41217.0,96.2537,96.4258,96.2175,96.4077,41217.0
2020-12-30 12:20:00,106.43,106.43,106.25,106.36,40047.0,96.4077,96.4077,96.2447,96.3443,40047.0
2020-12-30 12:30:00,106.36,106.41,106.32,106.37,32682.0,96.3443,96.3896,96.3081,96.3534,32682.0
2020-12-30 12:40:00,106.36,106.47,106.32,106.33,50057.0,96.3443,96.444,96.3081,96.3171,50057.0
2020-12-30 12:50:00,106.33,106.46,106.31,106.46,31938.0,96.3171,96.4349,96.299,96.4349,31938.0
2020-12-30 13:00:00,106.48,106.5,106.42,106.48,37863.0,96.453,96.4711,96.3987,96.453,37863.0
2020-12-30 13:10:00,106.49,106.53,106.47,106.52,47490.0,96.4621,96.4983,96.444,96.4893,47490.0
2020-12-30 13:20:00,106.53,106.62,106.33,106.35,38422.0,96.4983,96.5798,96.3171,96.3353,38422.0
2020-12-30 13:30:00,106.34,106.5,106.34,106.39,36983.0,96.3262,96.4711,96.3262,96.3715,36983.0
2020-12-30 13:40:00,106.39,106.47,106.38,106.46,35462.0,96.3715,96.444,96.3624,96.4349,35462.0
2020-12-30 13:50:00,106.46,106.52,106.37,106.4,31469.0,96.4349,96.4893,96.3534,96.3806,31469.0
2020-12-30 14:00:00,106.39,106.5,106.38,106.47,38200.0,96.3715,96.4711,96.3624,96.444,38200.0
2020-12-30 14:10:00,106.47,106.48,106.33,106.36,39937.0,96.444,96.453,96.3171,96.3443,39937.0
2020-12-30 14:20:00,106.34,106.36,106.28,106.28,22333.0,96.3262,96.3443,96.2719,96.2719,22333.0
2020-12-30 14:30:00,106.31,106.33,106.22,106.25,28219.0,96.299,96.3171,96.2175,96.2447,28219.0
2020-12-30 14:40:00,106.24,106.29,106.22,106.27,33621.0,96.2356,96.2809,96.2175,96.2628,33621.0
2020-12-30 14:50:00,106.28,106.28,106.06,106.13,42349.0,96.2719,96.2719,96.0726,96.136,42349.0
2020-12-30 15:00:00,106.14,106.14,106.06,106.07,31882.0,96.145,96.145,96.0726,96.0816,31882.0
2020-12-30 15:10:00,106.08,106.13,106.04,106.09,35638.0,96.0907,96.136,96.0545,96.0997,35638.0
2020-12-30 15:20:00,106.08,106.17,106.01,106.07,55772.0,96.0907,96.1722,96.0273,96.0816,55772.0
2020-12-30 15:30:00,106.08,106.17,106.07,106.12,60852.0,96.0907,96.1722,96.0816,96.1269,60852.0
2020-12-30 15:40:00,106.11,106.17,105.96,106.17,102185.0,96.1179,96.1722,95.982,96.1722,102185.0
2020-12-30 15:50:00,106.17,106.32,105.91,105.97,474075.0,96.1722,96.3081,95.9367,95.991,474075.0
2020-12-31 09:30:00,106.0,106.11,105.61,105.78,130133.0,96.0182,96.1179,95.6649,95.8189,130133.0
2020-12-31 09:40:00,105.8,106.21,105.79,106.15,82448.0,95.8371,96.2084,95.828,96.1541,82448.0
2020-12-31 09:50:00,106.14,106.67,106.11,106.63,76317.0,96.145,96.6251,96.1179,96.5889,76317.0
2020-12-31 10:00:00,106.63,106.7,106.46,106.49,64305.0,96.5889,96.6523,96.4349,96.4621,64305.0
2020-12-31 10:10:00,106.48,106.65,106.44,106.63,51530.0,96.453,96.607,96.4168,96.5889,51530.0
2020-12-31 10:20:00,106.62,106.68,106.51,106.56,55413.0,96.5798,96.6342,96.4802,96.5255,55413.0
2020-12-31 10:30:00,106.57,106.65,106.47,106.61,37435.0,96.5345,96.607,96.444,96.5708,37435.0
2020-12-31 10:40:00,106.6,106.67,106.44,106.45,40903.0,96.5617,96.6251,96.4168,96.4258,40903.0
2020-12-31 10:50:00,106.45,106.45,106.3,106.36,41077.0,96.4258,96.4258,96.29,96.3443,41077.0
2020-12-31 11:00:00,106.36,106.45,106.31,106.31,31230.0,96.3443,96.4258,96.299,96.299,31230.0
2020-12-31 11:10:00,106.33,106.36,106.18,106.19,38201.0,96.3171,96.3443,96.1813,96.1903,38201.0
2020-12-31 11:20:00,106.18,106.18,106.03,106.05,31757.0,96.1813,96.1813,96.0454,96.0635,31757.0
2020-12-31 11:30:00,106.04,106.13,106.01,106.06,53844.0,96.0545,96.136,96.0273,96.0726,53844.0
2020-12-31 11:40:00,106.05,106.07,105.98,106.04,30159.0,96.0635,96.0816,96.0001,96.0545,30159.0
2020-12-31 11:50:00,106.02,106.14,105.98,106.14,33218.0,96.0363,96.145,96.0001,96.145,33218.0
2020-12-31 12:00:00,106.15,106.16,106.08,106.16,51228.0,96.1541,96.1632,96.0907,96.1632,51228.0
2020-12-31 12:10:00,106.15,106.37,106.14,106.36,15768.0,96.1541,96.3534,96.145,96.3443,15768.0
2020-12-31 12:20:00,106.36,106.46,106.32,106.45,21860.0,96.3443,96.4349,96.3081,96.4258,21860.0
2020-12-31 12:30:00,106.46,106.5,106.39,106.48,26919.0,96.4349,96.4711,96.3715,96.453,26919.0
2020-12-31 12:40:00,106.48,106.59,106.47,106.52,27512.0,96.453,96.5527,96.444,96.4893,27512.0
2020-12-31 12:50:00,106.54,106.65,106.47,106.63,35987.0,96.5074,96.607,96.444,96.5889,35987.0
2020-12-31 13:00:00,106.64,106.67,106.54,106.57,30633.0,96.598,96.6251,96.5074,96.5345,30633.0
2020-12-31 13:10:00,106.58,106.65,106.55,106.63,29354.0,96.5436,96.607,96.5164,96.5889,29354.0
2020-12-31 13:20:00,106.64,106.67,106.63,106.65,30530.0,96.598,96.6251,96.5889,96.607,30530.0
2020-12-31 13:30:00,106.65,106.68,106.62,106.65,34362.0,96.607,96.6342,96.5798,96.607,34362.0
2020-12-31 13:40:00,106.64,106.65,106.56,106.58,22437.0,96.598,96.607,96.5255,96.5436,22437.0
2020-12-31 13:50:00,106.59,106.62,106.54,106.58,26778.0,96.5527,96.5798,96.5074,96.5436,26778.0
2020-12-31 14:00:00,106.58,106.62,106.5,106.55,23981.0,96.5436,96.5798,96.4711,96.5164,23981.0
2020-12-31 14:10:00,106.56,106.8,106.55,106.77,59145.0,96.5255,96.7429,96.5164,96.7157,59145.0
2020-12-31 14:20:00,106.75,106.86,106.72,106.85,41040.0,96.6976,96.7972,96.6704,96.7882,41040.0
2020-12-31 14:30:00,106.84,106.97,106.84,106.93,44502.0,96.7791,96.8969,96.7791,96.8606,44502.0
2020-12-31 14:40:00,106.92,106.94,106.85,106.91,34342.0,96.8516,96.8697,96.7882,96.8425,34342.0
2020-12-31 14:50:00,106.92,106.97,106.83,106.86,57254.0,96.8516,96.8969,96.7701,96.7972,57254.0
2020-12-31 15:00:00,106.86,106.97,106.85,106.94,44081.0,96.7972,96.8969,96.7882,96.8697,44081.0
2020-12-31 15:10:00,106.94,107.02,106.91,106.97,74703.0,96.8697,96.9422,96.8425,96.8969,74703.0
2020-12-31 15:20:00,106.97,107.07,106.91,107.05,86418.0,96.8969,96.9875,96.8425,96.9693,86418.0
2020-12-31 15:30:00,107.05,107.07,106.99,107.0,85996.0,96.9693,96.9875,96.915,96.924,85996.0
2020-12-31 15:40:00,107.0,107.04,106.95,106.98,107081.0,96.924,96.9603,96.8788,96.9059,107081.0
2020-12-31 15:50:00,107.0,107.14,106.96,106.99,336505.0,96.924,97.0509,96.8878,96.915,336505.0
2021-01-04 09:30:00,107.66,107.75,106.37,106.4,324334.0,97.5219,97.6034,96.3534,96.3806,324334.0
2021-01-04 09:40:00,106.37,106.45,105.73,105.75,189164.0,96.3534,96.4258,95.7736,95.7918,189164.0
2021-01-04 09:50:00,105.72,105.74,105.41,105.54,164736.0,95.7646,95.7827,95.4838,95.6015,164736.0
2021-01-04 10:00:00,105.6,105.6,104.96,105.0,152413.0,95.6559,95.6559,95.0762,95.1124,152413.0
2021-01-04 10:10:00,105.0,105.03,104.44,104.5,137798.0,95.1124,95.1396,94.6051,94.6595,137798.0
2021-01-04 10:20:00,104.46,104.7,104.13,104.27,106109.0,94.6232,94.8406,94.3243,94.4511,106109.0
2021-01-04 10:30:00,104.26,104.3,103.94,104.17,152763.0,94.4421,94.4783,94.1522,94.3605,152763.0
2021-01-04 10:40:00,104.19,104.31,103.61,103.68,89873.0,94.3787,94.4874,93.8533,93.9167,89873.0
2021-01-04 10:50:00,103.69,103.73,103.26,103.37,172014.0,93.9257,93.962,93.5362,93.6359,172014.0
2021-01-04 11:00:00,103.36,103.52,102.8,102.83,135848.0,93.6268,93.7718,93.1196,93.1467,135848.0
2021-01-04 11:10:00,102.83,103.29,102.77,103.28,125908.0,93.1467,93.5634,93.0924,93.5544,125908.0
2021-01-04 11:20:00,103.28,103.3,103.01,103.21,101986.0,93.5544,93.5725,93.3098,93.4909,101986.0
2021-01-04 11:30:00,103.21,103.33,103.01,103.11,78624.0,93.4909,93.5996,93.3098,93.4004,78624.0
2021-01-04 11:40:00,103.08,103.21,103.04,103.09,72024.0,93.3732,93.4909,93.337,93.3822,72024.0
2021-01-04 11:50:00,103.08,103.13,102.54,102.57,116249.0,93.3732,93.4185,92.884,92.9112,116249.0
2021-01-04 12:00:00,102.55,102.73,102.31,102.34,144686.0,92.8931,93.0561,92.6757,92.7029,144686.0
2021-01-04 12:10:00,102.35,102.56,102.14,102.51,98928.0,92.7119,92.9022,92.5217,92.8569,98928.0
2021-01-04 12:20:00,102.48,102.65,102.42,102.64,75346.0,92.8297,92.9837,92.7753,92.9746,75346.0
2021-01-04 12:30:00,102.59,102.81,102.48,102.73,116827.0,92.9293,93.1286,92.8297,93.0561,116827.0
2021-01-04 12:40:00,102.69,102.71,102.51,102.53,77568.0,93.0199,93.038,92.8569,92.875,77568.0
2021-01-04 12:50:00,102.52,103.09,102.47,102.98,133925.0,92.8659,93.3822,92.8206,93.2826,133925.0
2021-01-04 13:00:00,102.96,103.03,102.78,102.98,108775.0,93.2645,93.3279,93.1014,93.2826,108775.0
2021-01-04 13:10:00,102.96,103.46,102.96,103.43,92124.0,93.2645,93.7174,93.2645,93.6902,92124.0
2021-01-04 13:20:00,103.44,103.57,103.41,103.56,84369.0,93.6993,93.817,93.6721,93.808,84369.0
2021-01-04 13:30:00,103.55,103.59,103.42,103.45,60942.0,93.7989,93.8352,93.6812,93.7083,60942.0
2021-01-04 13:40:00,103.44,103.73,103.43,103.58,108706.0,93.6993,93.962,93.6902,93.8261,108706.0
2021-01-04 13:50:00,103.6,103.76,103.51,103.59,49661.0,93.8442,93.9892,93.7627,93.8352,49661.0
2021-01-04 14:00:00,103.59,103.6,103.34,103.35,49044.0,93.8352,93.8442,93.6087,93.6178,49044.0
2021-01-04 14:10:00,103.36,103.45,103.2,103.3,102553.0,93.6268,93.7083,93.4819,93.5725,102553.0
2021-01-04 14:20:00,103.27,103.38,103.18,103.38,47874.0,93.5453,93.6449,93.4638,93.6449,47874.0
2021-01-04 14:30:00,103.36,103.38,102.87,102.99,68688.0,93.6268,93.6449,93.183,93.2917,68688.0
2021-01-04 14:40:00,102.99,103.15,102.96,102.96,50326.0,93.2917,93.4366,93.2645,93.2645,50326.0
2021-01-04 14:50:00,102.97,103.4,102.88,103.38,56189.0,93.2735,93.6631,93.192,93.6449,56189.0
2021-01-04 15:00:00,103.35,103.46,103.08,103.12,110937.0,93.6178,93.7174,93.3732,93.4094,110937.0
2021-01-04 15:10:00,103.13,103.24,102.97,103.04,48715.0,93.4185,93.5181,93.2735,93.337,48715.0
2021-01-04 15:20:00,103.04,103.1,102.97,103.04,86161.0,93.337,93.3913,93.2735,93.337,86161.0
2021-01-04 15:30:00,103.03,103.15,102.87,103.13,102649.0,93.3279,93.4366,93.183,93.4185,102649.0
2021-01-04 15:40:00,103.12,103.21,103.03,103.12,170413.0,93.4094,93.4909,93.3279,93.4094,170413.0
2021-01-04 15:50:00,103.14,103.32,103.0,103.07,433111.0,93.4275,93.5906,93.3007,93.3641,433111.0
2021-01-05 09:30:00,102.97,103.96,102.8,103.95,272442.0,93.2735,94.1703,93.1196,94.1613,272442.0
2021-01-05 09:40:00,103.96,104.18,103.88,104.09,143242.0,94.1703,94.3696,94.0979,94.2881,143242.0
2021-01-05 09:50:00,104.1,104.16,103.93,103.97,89934.0,94.2971,94.3515,94.1431,94.1794,89934.0
2021-01-05 10:00:00,103.98,104.26,103.87,103.96,118899.0,94.1884,94.4421,94.0888,94.1703,118899.0
2021-01-05 10:10:00,103.95,103.95,103.57,103.59,69815.0,94.1613,94.1613,93.817,93.8352,69815.0
2021-01-05 10:20:00,103.59,103.78,103.34,103.4,76898.0,93.8352,94.0073,93.6087,93.6631,76898.0
2021-01-05 10:30:00,103.4,103.4,102.96,103.22,164636.0,93.6631,93.6631,93.2645,93.5,164636.0
2021-01-05 10:40:00,103.2,103.23,102.97,103.15,164890.0,93.4819,93.5091,93.2735,93.4366,164890.0
2021-01-05 10:50:00,103.18,103.59,103.13,103.19,113901.0,93.4638,93.8352,93.4185,93.4728,113901.0
2021-01-05 11:00:00,103.21,103.45,102.98,103.26,99378.0,93.4909,93.7083,93.2826,93.5362,99378.0
2021-01-05 11:10:00,103.25,103.37,103.18,103.32,68445.0,93.5272,93.6359,93.4638,93.5906,68445.0
2021-01-05 11:20:00,103.3,103.42,103.28,103.34,38239.0,93.5725,93.6812,93.5544,93.6087,38239.0
2021-01-05 11:30:00,103.34,103.45,103.24,103.4,167626.0,93.6087,93.7083,93.5181,93.6631,167626.0
2021-01-05 11:40:00,103.41,103.65,103.22,103.33,117326.0,93.6721,93.8895,93.5,93.5996,117326.0
2021-01-05 11:50:00,103.36,103.38,103.17,103.17,27535.0,93.6268,93.6449,93.4547,93.4547,27535.0
2021-01-05 12:00:00,103.17,103.49,103.1,103.44,45056.0,93.4547,93.7446,93.3913,93.6993,45056.0
2021-01-05 12:10:00,103.45,103.54,103.21,103.35,35449.0,93.7083,93.7899,93.4909,93.6178,35449.0
2021-01-05 12:20:00,103.33,103.37,103.14,103.16,79108.0,93.5996,93.6359,93.4275,93.4457,79108.0
2021-01-05 12:30:00,103.17,103.31,103.15,103.29,72450.0,93.4547,93.5815,93.4366,93.5634,72450.0
2021-01-05 12:40:00,103.3,103.32,103.12,103.19,29062.0,93.5725,93.5906,93.4094,93.4728,29062.0
2021-01-05 12:50:00,103.18,103.25,103.04,103.22,32280.0,93.4638,93.5272,93.337,93.5,32280.0
2021-01-05 13:00:00,103.21,103.34,103.18,103.21,34207.0,93.4909,93.6087,93.4638,93.4909,34207.0
2021-01-05 13:10:00,103.22,103.31,103.19,103.31,17221.0,93.5,93.5815,93.4728,93.5815,17221.0
2021-01-05 13:20:00,103.29,103.35,103.18,103.19,28400.0,93.5634,93.6178,93.4638,93.4728,28400.0
2021-01-05 13:30:00,103.2,103.3,103.16,103.25,28510.0,93.4819,93.5725,93.4457,93.5272,28510.0
2021-01-05 13:40:00,103.25,103.29,103.17,103.18,38081.0,93.5272,93.5634,93.4547,93.4638,38081.0
2021-01-05 13:50:00,103.17,103.27,103.17,103.27,25903.0,93.4547,93.5453,93.4547,93.5453,25903.0
2021-01-05 14:00:00,103.27,103.6,103.24,103.51,75233.0,93.5453,93.8442,93.5181,93.7627,75233.0
2021-01-05 14:10:00,103.5,103.65,103.45,103.62,43752.0,93.7536,93.8895,93.7083,93.8623,43752.0
2021-01-05 14:20:00,103.61,103.66,103.51,103.63,42625.0,93.8533,93.8986,93.7627,93.8714,42625.0
2021-01-05 14:30:00,103.64,103.75,103.61,103.62,75178.0,93.8805,93.9801,93.8533,93.8623,75178.0
2021-01-05 14:40:00,103.62,103.75,103.62,103.7,40038.0,93.8623,93.9801,93.8623,93.9348,40038.0
2021-01-05 14:50:00,103.71,103.71,103.46,103.47,38398.0,93.9439,93.9439,93.7174,93.7265,38398.0
2021-01-05 15:00:00,103.48,103.69,103.45,103.62,47487.0,93.7355,93.9257,93.7083,93.8623,47487.0
2021-01-05 15:10:00,103.64,103.66,103.49,103.59,54916.0,93.8805,93.8986,93.7446,93.8352,54916.0
2021-01-05 15:20:00,103.58,103.58,103.28,103.3,63567.0,93.8261,93.8261,93.5544,93.5725,63567.0
2021-01-05 15:30:00,103.3,103.31,103.17,103.19,87762.0,93.5725,93.5815,93.4547,93.4728,87762.0
2021-01-05 15:40:00,103.2,103.57,103.19,103.57,98106.0,93.4819,93.817,93.4728,93.817,98106.0
2021-01-05 15:50:00,103.58,103.61,103.28,103.44,405885.0,93.8261,93.8533,93.5544,93.6993,405885.0
2021-01-06 09:30:00,102.98,103.47,102.9,103.28,199471.0,93.2826,93.7265,93.2101,93.5544,199471.0
2021-01-06 09:40:00,103.29,103.89,103.07,103.67,125700.0,93.5634,94.1069,93.3641,93.9076,125700.0
2021-01-06 09:50:00,103.66,103.89,103.55,103.76,85538.0,93.8986,94.1069,93.7989,93.9892,85538.0
2021-01-06 10:00:00,103.76,103.99,103.7,103.95,68472.0,93.9892,94.1975,93.9348,94.1613,68472.0
2021-01-06 10:10:00,103.97,104.03,103.86,103.93,70036.0,94.1794,94.2337,94.0797,94.1431,70036.0
2021-01-06 10:20:00,103.91,104.03,103.83,103.98,68636.0,94.125,94.2337,94.0526,94.1884,68636.0
2021-01-06 10:30:00,103.97,104.2,103.97,104.02,74710.0,94.1794,94.3877,94.1794,94.2247,74710.0
2021-01-06 10:40:00,104.04,104.1,103.81,104.08,57431.0,94.2428,94.2971,94.0344,94.279,57431.0
2021-01-06 10:50:00,104.11,104.31,104.05,104.13,76537.0,94.3062,94.4874,94.2518,94.3243,76537.0
2021-01-06 11:00:00,104.12,104.25,104.11,104.22,61081.0,94.3153,94.433,94.3062,94.4058,61081.0
2021-01-06 11:10:00,104.2,104.42,104.16,104.34,56745.0,94.3877,94.587,94.3515,94.5145,56745.0
2021-01-06 11:20:00,104.35,104.48,104.24,104.48,55069.0,94.5236,94.6414,94.424,94.6414,55069.0
2021-01-06 11:30:00,104.49,104.63,104.43,104.51,73036.0,94.6504,94.7772,94.5961,94.6685,73036.0
2021-01-06 11:40:00,104.5,104.67,104.48,104.6,60511.0,94.6595,94.8135,94.6414,94.7501,60511.0
2021-01-06 11:50:00,104.58,104.69,104.51,104.65,39231.0,94.7319,94.8316,94.6685,94.7953,39231.0
2021-01-06 12:00:00,104.64,104.97,104.63,104.73,87083.0,94.7863,95.0852,94.7772,94.8678,87083.0
2021-01-06 12:10:00,104.73,104.79,104.67,104.72,57662.0,94.8678,94.9222,94.8135,94.8588,57662.0
2021-01-06 12:20:00,104.71,104.76,104.54,104.71,37918.0,94.8497,94.895,94.6957,94.8497,37918.0
2021-01-06 12:30:00,104.7,104.82,104.69,104.74,37123.0,94.8406,94.9493,94.8316,94.8769,37123.0
2021-01-06 12:40:00,104.75,104.79,104.65,104.76,32230.0,94.8859,94.9222,94.7953,94.895,32230.0
2021-01-06 12:50:00,104.78,104.98,104.78,104.97,39650.0,94.9131,95.0943,94.9131,95.0852,39650.0
2021-01-06 13:00:00,104.98,105.0,104.82,104.95,73928.0,95.0943,95.1124,94.9493,95.0671,73928.0
2021-01-06 13:10:00,104.97,105.16,104.96,105.07,137417.0,95.0852,95.2573,95.0762,95.1758,137417.0
2021-01-06 13:20:00,105.06,105.06,104.9,104.98,41576.0,95.1667,95.1667,95.0218,95.0943,41576.0
2021-01-06 13:30:00,104.98,105.05,104.89,105.0,42084.0,95.0943,95.1577,95.0127,95.1124,42084.0
2021-01-06 13:40:00,105.01,105.21,105.01,105.15,43984.0,95.1214,95.3026,95.1214,95.2483,43984.0
2021-01-06 13:50:00,105.13,105.14,104.88,104.91,44161.0,95.2301,95.2392,95.0037,95.0309,44161.0
2021-01-06 14:00:00,104.92,104.98,104.74,104.84,29900.0,95.0399,95.0943,94.8769,94.9675,29900.0
2021-01-06 14:10:00,104.84,104.9,104.52,104.62,29855.0,94.9675,95.0218,94.6776,94.7682,29855.0
2021-01-06 14:20:00,104.64,104.73,104.25,104.28,54410.0,94.7863,94.8678,94.433,94.4602,54410.0
2021-01-06 14:30:00,104.28,104.59,104.03,104.16,74014.0,94.4602,94.741,94.2337,94.3515,74014.0
2021-01-06 14:40:00,104.16,104.46,104.02,104.06,87248.0,94.3515,94.6232,94.2247,94.2609,87248.0
2021-01-06 14:50:00,104.04,104.36,103.97,104.24,64192.0,94.2428,94.5327,94.1794,94.424,64192.0
2021-01-06 15:00:00,104.23,104.26,103.98,104.06,67989.0,94.4149,94.4421,94.1884,94.2609,67989.0
2021-01-06 15:10:00,104.09,104.31,103.99,104.08,50476.0,94.2881,94.4874,94.1975,94.279,50476.0
2021-01-06 15:20:00,104.09,104.23,103.7,104.08,80628.0,94.2881,94.4149,93.9348,94.279,80628.0
2021-01-06 15:30:00,104.09,104.25,103.92,104.07,117083.0,94.2881,94.433,94.1341,94.27,117083.0
2021-01-06 15:40:00,104.05,104.37,104.04,104.26,81069.0,94.2518,94.5417,94.2428,94.4421,81069.0
2021-01-06 15:50:00,104.24,104.35,103.97,104.19,320469.0,94.424,94.5236,94.1794,94.3787,320469.0
2021-01-07 09:30:00,104.5,104.64,104.23,104.29,189363.0,94.6595,94.7863,94.4149,94.4692,189363.0
2021-01-07 09:40:00,104.29,104.31,103.51,103.64,147271.0,94.4692,94.4874,93.7627,93.8805,147271.0
2021-01-07 09:50:00,103.64,103.67,102.95,103.34,181254.0,93.8805,93.9076,93.2554,93.6087,181254.0
2021-01-07 10:00:00,103.35,103.86,103.14,103.28,144549.0,93.6178,94.0797,93.4275,93.5544,144549.0
2021-01-07 10:10:00,103.33,103.55,103.29,103.49,83491.0,93.5996,93.7989,93.5634,93.7446,83491.0
2021-01-07 10:20:00,103.5,103.93,103.48,103.8,63770.0,93.7536,94.1431,93.7355,94.0254,63770.0
2021-01-07 10:30:00,103.81,103.83,103.56,103.59,77822.0,94.0344,94.0526,93.808,93.8352,77822.0
2021-01-07 10:40:00,103.57,103.96,103.48,103.95,91211.0,93.817,94.1703,93.7355,94.1613,91211.0
2021-01-07 10:50:00,103.94,104.08,103.88,103.99,65945.0,94.1522,94.279,94.0979,94.1975,65945.0
2021-01-07 11:00:00,104.01,104.14,103.94,104.0,49558.0,94.2156,94.3334,94.1522,94.2066,49558.0
2021-01-07 11:10:00,103.98,103.98,103.54,103.56,64445.0,94.1884,94.1884,93.7899,93.808,64445.0
2021-01-07 11:20:00,103.56,103.57,103.35,103.52,72851.0,93.808,93.817,93.6178,93.7718,72851.0
2021-01-07 11:30:00,103.56,103.86,103.55,103.68,34251.0,93.808,94.0797,93.7989,93.9167,34251.0
2021-01-07 11:40:00,103.69,103.85,103.65,103.65,31415.0,93.9257,94.0707,93.8895,93.8895,31415.0
2021-01-07 11:50:00,103.67,103.69,103.52,103.62,43048.0,93.9076,93.9257,93.7718,93.8623,43048.0
2021-01-07 12:00:00,103.61,103.68,103.55,103.59,27828.0,93.8533,93.9167,93.7989,93.8352,27828.0
2021-01-07 12:10:00,103.59,103.64,103.28,103.28,55097.0,93.8352,93.8805,93.5544,93.5544,55097.0
2021-01-07 12:20:00,103.27,103.5,103.21,103.48,72622.0,93.5453,93.7536,93.4909,93.7355,72622.0
2021-01-07 12:30:00,103.48,103.57,103.27,103.32,60563.0,93.7355,93.817,93.5453,93.5906,60563.0
2021-01-07 12:40:00,103.31,103.37,103.24,103.28,61933.0,93.5815,93.6359,93.5181,93.5544,61933.0
2021-01-07 12:50:00,103.28,103.57,103.28,103.43,40079.0,93.5544,93.817,93.5544,93.6902,40079.0
2021-01-07 13:00:00,103.43,103.6,103.39,103.41,33204.0,93.6902,93.8442,93.654,93.6721,33204.0
2021-01-07 13:10:00,103.4,103.64,103.39,103.64,35832.0,93.6631,93.8805,93.654,93.8805,35832.0
2021-01-07 13:20:00,103.63,103.68,103.49,103.5,52310.0,93.8714,93.9167,93.7446,93.7536,52310.0
2021-01-07 13:30:00,103.5,103.65,103.5,103.62,43988.0,93.7536,93.8895,93.7536,93.8623,43988.0
2021-01-07 13:40:00,103.62,103.63,103.51,103.54,34305.0,93.8623,93.8714,93.7627,93.7899,34305.0
2021-01-07 13:50:00,103.56,103.63,103.52,103.62,31996.0,93.808,93.8714,93.7718,93.8623,31996.0
2021-01-07 14:00:00,103.63,103.71,103.57,103.62,37482.0,93.8714,93.9439,93.817,93.8623,37482.0
2021-01-07 14:10:00,103.62,103.64,103.54,103.59,38550.0,93.8623,93.8805,93.7899,93.8352,38550.0
2021-01-07 14:20:00,103.6,103.72,103.56,103.69,36915.0,93.8442,93.9529,93.808,93.9257,36915.0
2021-01-07 14:30:00,103.7,103.81,103.7,103.73,40740.0,93.9348,94.0344,93.9348,93.962,40740.0
2021-01-07 14:40:00,103.73,103.75,103.69,103.71,33848.0,93.962,93.9801,93.9257,93.9439,33848.0
2021-01-07 14:50:00,103.7,103.79,103.64,103.77,56237.0,93.9348,94.0163,93.8805,93.9982,56237.0
2021-01-07 15:00:00,103.78,103.88,103.71,103.78,83335.0,94.0073,94.0979,93.9439,94.0073,83335.0
2021-01-07 15:10:00,103.77,103.77,103.58,103.63,65546.0,93.9982,93.9982,93.8261,93.8714,65546.0
2021-01-07 15:20:00,103.62,103.67,103.51,103.51,49611.0,93.8623,93.9076,93.7627,93.7627,49611.0
2021-01-07 15:30:00,103.53,103.53,103.4,103.5,84734.0,93.7808,93.7808,93.6631,93.7536,84734.0
2021-01-07 15:40:00,103.5,103.56,103.43,103.51,102681.0,93.7536,93.808,93.6902,93.7627,102681.0
2021-01-07 15:50:00,103.5,103.6,103.31,103.32,395200.0,93.7536,93.8442,93.5815,93.5906,395200.0
2021-01-08 09:30:00,103.86,104.31,103.42,104.28,237143.0,94.0797,94.4874,93.6812,94.4602,237143.0
2021-01-08 09:40:00,104.29,104.75,104.24,104.52,157727.0,94.4692,94.8859,94.424,94.6776,157727.0
2021-01-08 09:50:00,104.52,104.53,104.08,104.17,78520.0,94.6776,94.6866,94.279,94.3605,78520.0
2021-01-08 10:00:00,104.2,104.26,104.06,104.15,58177.0,94.3877,94.4421,94.2609,94.3424,58177.0
2021-01-08 10:10:00,104.16,104.44,104.1,104.41,55727.0,94.3515,94.6051,94.2971,94.5779,55727.0
2021-01-08 10:20:00,104.41,104.41,103.88,104.03,118934.0,94.5779,94.5779,94.0979,94.2337,118934.0
2021-01-08 10:30:00,104.03,104.3,104.0,104.17,60711.0,94.2337,94.4783,94.2066,94.3605,60711.0
2021-01-08 10:40:00,104.18,104.52,104.16,104.45,76462.0,94.3696,94.6776,94.3515,94.6142,76462.0
2021-01-08 10:50:00,104.44,104.44,104.31,104.32,65231.0,94.6051,94.6051,94.4874,94.4964,65231.0
2021-01-08 11:00:00,104.33,104.45,104.24,104.3,63126.0,94.5055,94.6142,94.424,94.4783,63126.0
2021-01-08 11:10:00,104.3,104.32,103.93,103.93,74646.0,94.4783,94.4964,94.1431,94.1431,74646.0
2021-01-08 11:20:00,103.94,103.97,103.73,103.94,77878.0,94.1522,94.1794,93.962,94.1522,77878.0
2021-01-08 11:30:00,103.95,103.95,103.81,103.87,47945.0,94.1613,94.1613,94.0344,94.0888,47945.0
2021-01-08 11:40:00,103.87,103.91,103.77,103.8,42471.0,94.0888,94.125,93.9982,94.0254,42471.0
2021-01-08 11:50:00,103.79,103.88,103.68,103.81,52632.0,94.0163,94.0979,93.9167,94.0344,52632.0
2021-01-08 12:00:00,103.82,103.95,103.69,103.94,46573.0,94.0435,94.1613,93.9257,94.1522,46573.0
2021-01-08 12:10:00,103.94,104.09,103.9,104.06,38236.0,94.1522,94.2881,94.116,94.2609,38236.0
2021-01-08 12:20:00,104.07,104.2,104.05,104.12,44220.0,94.27,94.3877,94.2518,94.3153,44220.0
2021-01-08 12:30:00,104.11,104.42,104.1,104.39,60373.0,94.3062,94.587,94.2971,94.5598,60373.0
2021-01-08 12:40:00,104.4,104.49,104.28,104.32,78012.0,94.5689,94.6504,94.4602,94.4964,78012.0
2021-01-08 12:50:00,104.32,104.59,104.31,104.52,67048.0,94.4964,94.741,94.4874,94.6776,67048.0
2021-01-08 13:00:00,104.52,104.55,104.37,104.39,68314.0,94.6776,94.7048,94.5417,94.5598,68314.0
2021-01-08 13:10:00,104.39,104.46,103.96,103.99,97406.0,94.5598,94.6232,94.1703,94.1975,97406.0
2021-01-08 13:20:00,103.98,104.21,103.82,104.2,63651.0,94.1884,94.3968,94.0435,94.3877,63651.0
2021-01-08 13:30:00,104.2,104.28,104.03,104.22,72278.0,94.3877,94.4602,94.2337,94.4058,72278.0
2021-01-08 13:40:00,104.22,104.34,104.03,104.3,69040.0,94.4058,94.5145,94.2337,94.4783,69040.0
2021-01-08 13:50:00,104.31,104.52,104.31,104.49,46665.0,94.4874,94.6776,94.4874,94.6504,46665.0
2021-01-08 14:00:00,104.47,104.7,104.46,104.69,55240.0,94.6323,94.8406,94.6232,94.8316,55240.0
2021-01-08 14:10:00,104.69,104.76,104.59,104.75,61841.0,94.8316,94.895,94.741,94.8859,61841.0
2021-01-08 14:20:00,104.77,105.02,104.72,104.96,162729.0,94.904,95.1305,94.8588,95.0762,162729.0
2021-01-08 14:30:00,104.95,105.14,104.93,105.09,94724.0,95.0671,95.2392,95.049,95.1939,94724.0
2021-01-08 14:40:00,105.08,105.09,104.66,104.88,116002.0,95.1849,95.1939,94.8044,95.0037,116002.0
2021-01-08 14:50:00,104.9,105.03,104.88,104.96,34712.0,95.0218,95.1396,95.0037,95.0762,34712.0
2021-01-08 15:00:00,104.97,105.24,104.95,105.21,54008.0,95.0852,95.3298,95.0671,95.3026,54008.0
2021-01-08 15:10:00,105.21,105.38,105.12,105.26,79203.0,95.3026,95.4566,95.2211,95.3479,79203.0
2021-01-08 15:20:00,105.25,105.36,105.15,105.33,60289.0,95.3388,95.4385,95.2483,95.4113,60289.0
2021-01-08 15:30:00,105.33,105.42,105.26,105.38,110049.0,95.4113,95.4928,95.3479,95.4566,110049.0
2021-01-08 15:40:00,105.39,105.53,105.3,105.51,139636.0,95.4657,95.5925,95.3841,95.5744,139636.0
2021-01-08 15:50:00,105.52,105.76,105.31,105.68,436019.0,95.5834,95.8008,95.3932,95.7284,436019.0
2021-01-11 09:30:00,105.08,105.64,104.95,105.22,223527.0,95.1849,95.6921,95.0671,95.3117,223527.0
2021-01-11 09:40:00,105.17,105.17,104.45,104.45,92676.0,95.2664,95.2664,94.6142,94.6142,92676.0
2021-01-11 09:50:00,104.46,104.93,104.37,104.7,128086.0,94.6232,95.049,94.5417,94.8406,128086.0
2021-01-11 10:00:00,104.7,104.9,104.63,104.78,73196.0,94.8406,95.0218,94.7772,94.9131,73196.0
2021-01-11 10:10:00,104.78,104.86,104.63,104.77,72462.0,94.9131,94.9856,94.7772,94.904,72462.0
2021-01-11 10:20:00,104.77,105.13,104.7,105.06,39861.0,94.904,95.2301,94.8406,95.1667,39861.0
2021-01-11 10:30:00,105.06,105.08,104.8,104.82,67364.0,95.1667,95.1849,94.9312,94.9493,67364.0
2021-01-11 10:40:00,104.82,104.83,104.49,104.56,47882.0,94.9493,94.9584,94.6504,94.7138,47882.0
2021-01-11 10:50:00,104.54,104.71,104.51,104.71,34041.0,94.6957,94.8497,94.6685,94.8497,34041.0
2021-01-11 11:00:00,104.7,105.06,104.66,105.05,66334.0,94.8406,95.1667,94.8044,95.1577,66334.0
2021-01-11 11:10:00,105.06,105.1,104.94,104.96,111607.0,95.1667,95.203,95.058,95.0762,111607.0
2021-01-11 11:20:00,104.97,105.32,104.93,105.3,41427.0,95.0852,95.4023,95.049,95.3841,41427.0
2021-01-11 11:30:00,105.3,105.35,105.07,105.08,34106.0,95.3841,95.4294,95.1758,95.1849,34106.0
2021-01-11 11:40:00,105.09,105.27,105.05,105.25,34345.0,95.1939,95.357,95.1577,95.3388,34345.0
2021-01-11 11:50:00,105.24,105.28,105.15,105.17,41966.0,95.3298,95.366,95.2483,95.2664,41966.0
2021-01-11 12:00:00,105.16,105.18,104.9,104.98,65282.0,95.2573,95.2754,95.0218,95.0943,65282.0
2021-01-11 12:10:00,104.97,104.99,104.75,104.76,29889.0,95.0852,95.1033,94.8859,94.895,29889.0
2021-01-11 12:20:00,104.76,104.86,104.66,104.85,38485.0,94.895,94.9856,94.8044,94.9765,38485.0
2021-01-11 12:30:00,104.86,104.99,104.86,104.92,37107.0,94.9856,95.1033,94.9856,95.0399,37107.0
2021-01-11 12:40:00,104.93,104.95,104.86,104.91,36113.0,95.049,95.0671,94.9856,95.0309,36113.0
2021-01-11 12:50:00,104.9,104.93,104.74,104.75,22589.0,95.0218,95.049,94.8769,94.8859,22589.0
2021-01-11 13:00:00,104.75,104.78,104.71,104.77,29496.0,94.8859,94.9131,94.8497,94.904,29496.0
2021-01-11 13:10:00,104.77,104.84,104.66,104.71,45246.0,94.904,94.9675,94.8044,94.8497,45246.0
2021-01-11 13:20:00,104.7,104.71,104.55,104.69,42708.0,94.8406,94.8497,94.7048,94.8316,42708.0
2021-01-11 13:30:00,104.7,104.73,104.63,104.64,32460.0,94.8406,94.8678,94.7772,94.7863,32460.0
2021-01-11 13:40:00,104.63,104.63,104.33,104.36,55826.0,94.7772,94.7772,94.5055,94.5327,55826.0
2021-01-11 13:50:00,104.38,104.47,104.35,104.39,36884.0,94.5508,94.6323,94.5236,94.5598,36884.0
2021-01-11 14:00:00,104.39,104.5,104.28,104.41,37944.0,94.5598,94.6595,94.4602,94.5779,37944.0
2021-01-11 14:10:00,104.41,104.45,104.27,104.27,31862.0,94.5779,94.6142,94.4511,94.4511,31862.0
2021-01-11 14:20:00,104.28,104.41,104.27,104.41,35060.0,94.4602,94.5779,94.4511,94.5779,35060.0
2021-01-11 14:30:00,104.39,104.48,104.33,104.45,47955.0,94.5598,94.6414,94.5055,94.6142,47955.0
2021-01-11 14:40:00,104.45,104.57,104.43,104.53,42844.0,94.6142,94.7229,94.5961,94.6866,42844.0
2021-01-11 14:50:00,104.52,104.74,104.44,104.64,53122.0,94.6776,94.8769,94.6051,94.7863,53122.0
2021-01-11 15:00:00,104.66,104.74,104.53,104.53,47611.0,94.8044,94.8769,94.6866,94.6866,47611.0
2021-01-11 15:10:00,104.55,104.63,104.48,104.62,45427.0,94.7048,94.7772,94.6414,94.7682,45427.0
2021-01-11 15:20:00,104.61,104.61,104.34,104.36,77292.0,94.7591,94.7591,94.5145,94.5327,77292.0
2021-01-11 15:30:00,104.37,104.55,104.34,104.36,68053.0,94.5417,94.7048,94.5145,94.5327,68053.0
2021-01-11 15:40:00,104.35,104.53,104.34,104.52,84319.0,94.5236,94.6866,94.5145,94.6776,84319.0
2021-01-11 15:50:00,104.53,104.71,104.5,104.65,311390.0,94.6866,94.8497,94.6595,94.7953,311390.0
2021-01-12 09:30:00,104.01,104.32,103.89,104.11,163743.0,94.2156,94.4964,94.1069,94.3062,163743.0
2021-01-12 09:40:00,104.15,104.15,103.49,103.53,79828.0,94.3424,94.3424,93.7446,93.7808,79828.0
2021-01-12 09:50:00,103.52,103.55,103.27,103.31,64268.0,93.7718,93.7989,93.5453,93.5815,64268.0
2021-01-12 10:00:00,103.3,103.48,103.15,103.47,81877.0,93.5725,93.7355,93.4366,93.7265,81877.0
2021-01-12 10:10:00,103.46,103.74,103.46,103.7,48513.0,93.7174,93.971,93.7174,93.9348,48513.0
2021-01-12 10:20:00,103.69,103.89,103.6,103.76,82598.0,93.9257,94.1069,93.8442,93.9892,82598.0
2021-01-12 10:30:00,103.78,103.85,103.51,103.57,66630.0,94.0073,94.0707,93.7627,93.817,66630.0
2021-01-12 10:40:00,103.6,103.64,103.42,103.49,45087.0,93.8442,93.8805,93.6812,93.7446,45087.0
2021-01-12 10:50:00,103.49,103.52,103.4,103.41,59408.0,93.7446,93.7718,93.6631,93.6721,59408.0
2021-01-12 11:00:00,103.43,103.48,103.29,103.48,65966.0,93.6902,93.7355,93.5634,93.7355,65966.0
2021-01-12 11:10:00,103.49,103.59,103.26,103.28,46585.0,93.7446,93.8352,93.5362,93.5544,46585.0
2021-01-12 11:20:00,103.28,103.3,103.03,103.07,60303.0,93.5544,93.5725,93.3279,93.3641,60303.0
2021-01-12 11:30:00,103.07,103.23,102.96,103.04,73515.0,93.3641,93.5091,93.2645,93.337,73515.0
2021-01-12 11:40:00,103.04,103.05,102.91,102.96,56419.0,93.337,93.346,93.2192,93.2645,56419.0
2021-01-12 11:50:00,102.95,102.96,102.8,102.88,82951.0,93.2554,93.2645,93.1196,93.192,82951.0
2021-01-12 12:00:00,102.87,102.91,102.62,102.64,58576.0,93.183,93.2192,92.9565,92.9746,58576.0
2021-01-12 12:10:00,102.66,102.76,102.5,102.73,80298.0,92.9927,93.0833,92.8478,93.0561,80298.0
2021-01-12 12:20:00,102.73,102.76,102.53,102.69,49269.0,93.0561,93.0833,92.875,93.0199,49269.0
2021-01-12 12:30:00,102.67,102.67,102.37,102.4,75216.0,93.0018,93.0018,92.73,92.7572,75216.0
2021-01-12 12:40:00,102.4,102.62,102.3,102.6,46767.0,92.7572,92.9565,92.6666,92.9384,46767.0
2021-01-12 12:50:00,102.6,102.66,102.55,102.61,25115.0,92.9384,92.9927,92.8931,92.9474,25115.0
2021-01-12 13:00:00,102.6,102.61,102.5,102.53,49958.0,92.9384,92.9474,92.8478,92.875,49958.0
2021-01-12 13:10:00,102.54,102.7,102.48,102.48,50854.0,92.884,93.029,92.8297,92.8297,50854.0
2021-01-12 13:20:00,102.49,102.71,102.39,102.71,32834.0,92.8387,93.038,92.7482,93.038,32834.0
2021-01-12 13:30:00,102.71,102.9,102.65,102.83,41844.0,93.038,93.2101,92.9837,93.1467,41844.0
2021-01-12 13:40:00,102.83,102.89,102.79,102.88,24932.0,93.1467,93.2011,93.1105,93.192,24932.0
2021-01-12 13:50:00,102.88,102.89,102.67,102.73,58339.0,93.192,93.2011,93.0018,93.0561,58339.0
2021-01-12 14:00:00,102.73,103.03,102.69,102.97,42944.0,93.0561,93.3279,93.0199,93.2735,42944.0
2021-01-12 14:10:00,102.98,103.06,102.82,102.83,76328.0,93.2826,93.3551,93.1377,93.1467,76328.0
2021-01-12 14:20:00,102.84,103.02,102.83,103.0,46689.0,93.1558,93.3188,93.1467,93.3007,46689.0
2021-01-12 14:30:00,102.98,103.12,102.92,102.97,48637.0,93.2826,93.4094,93.2283,93.2735,48637.0
2021-01-12 14:40:00,102.96,103.0,102.8,102.89,44709.0,93.2645,93.3007,93.1196,93.2011,44709.0
2021-01-12 14:50:00,102.88,102.89,102.78,102.82,75356.0,93.192,93.2011,93.1014,93.1377,75356.0
2021-01-12 15:00:00,102.82,103.04,102.82,102.95,67680.0,93.1377,93.337,93.1377,93.2554,67680.0
2021-01-12 15:10:00,102.96,102.99,102.83,102.88,64586.0,93.2645,93.2917,93.1467,93.192,64586.0
2021-01-12 15:20:00,102.88,102.95,102.77,102.81,78191.0,93.192,93.2554,93.0924,93.1286,78191.0
2021-01-12 15:30:00,102.79,102.83,102.65,102.76,83483.0,93.1105,93.1467,92.9837,93.0833,83483.0
2021-01-12 15:40:00,102.76,102.96,102.76,102.95,88090.0,93.0833,93.2645,93.0833,93.2554,88090.0
2021-01-12 15:50:00,102.96,103.05,102.82,102.86,301383.0,93.2645,93.346,93.1377,93.1739,301383.0
2021-01-13 09:30:00,102.35,102.59,101.92,102.02,226891.0,92.7119,92.9293,92.3224,92.413,226891.0
2021-01-13 09:40:00,102.03,102.07,101.64,101.82,101753.0,92.4221,92.4583,92.0688,92.2318,101753.0
2021-01-13 09:50:00,101.81,101.98,101.76,101.84,68582.0,92.2228,92.3768,92.1775,92.25,68582.0
2021-01-13 10:00:00,101.84,101.93,101.49,101.75,129083.0,92.25,92.3315,91.9329,92.1684,129083.0
2021-01-13 10:10:00,101.77,102.08,101.77,102.05,80408.0,92.1865,92.4674,92.1865,92.4402,80408.0
2021-01-13 10:20:00,102.05,102.5,102.05,102.5,88338.0,92.4402,92.8478,92.4402,92.8478,88338.0
2021-01-13 10:30:00,102.5,102.75,102.5,102.63,90591.0,92.8478,93.0743,92.8478,92.9656,90591.0
2021-01-13 10:40:00,102.63,102.72,102.5,102.63,75052.0,92.9656,93.0471,92.8478,92.9656,75052.0
2021-01-13 10:50:00,102.64,102.8,102.61,102.79,66864.0,92.9746,93.1196,92.9474,93.1105,66864.0
2021-01-13 11:00:00,102.78,102.79,102.53,102.79,96578.0,93.1014,93.1105,92.875,93.1105,96578.0
2021-01-13 11:10:00,102.76,102.91,102.64,102.89,74246.0,93.0833,93.2192,92.9746,93.2011,74246.0
2021-01-13 11:20:00,102.88,103.04,102.87,102.91,65279.0,93.192,93.337,93.183,93.2192,65279.0
2021-01-13 11:30:00,102.91,103.16,102.84,103.1,61232.0,93.2192,93.4457,93.1558,93.3913,61232.0
2021-01-13 11:40:00,103.1,103.15,103.0,103.05,60936.0,93.3913,93.4366,93.3007,93.346,60936.0
2021-01-13 11:50:00,103.05,103.07,102.84,102.89,54770.0,93.346,93.3641,93.1558,93.2011,54770.0
2021-01-13 12:00:00,102.89,102.91,102.64,102.68,46679.0,93.2011,93.2192,92.9746,93.0109,46679.0
2021-01-13 12:10:00,102.68,102.88,102.68,102.86,62538.0,93.0109,93.192,93.0109,93.1739,62538.0
2021-01-13 12:20:00,102.86,103.11,102.85,103.09,63794.0,93.1739,93.4004,93.1648,93.3822,63794.0
2021-01-13 12:30:00,103.1,103.26,102.99,103.1,58027.0,93.3913,93.5362,93.2917,93.3913,58027.0
2021-01-13 12:40:00,103.08,103.18,103.02,103.05,39295.0,93.3732,93.4638,93.3188,93.346,39295.0
2021-01-13 12:50:00,103.06,103.26,103.02,103.2,82632.0,93.3551,93.5362,93.3188,93.4819,82632.0
2021-01-13 13:00:00,103.2,103.23,103.06,103.2,59416.0,93.4819,93.5091,93.3551,93.4819,59416.0
2021-01-13 13:10:00,103.21,103.26,103.17,103.24,46073.0,93.4909,93.5362,93.4547,93.5181,46073.0
2021-01-13 13:20:00,103.23,103.37,103.22,103.36,58173.0,93.5091,93.6359,93.5,93.6268,58173.0
2021-01-13 13:30:00,103.34,103.38,103.3,103.31,41638.0,93.6087,93.6449,93.5725,93.5815,41638.0
2021-01-13 13:40:00,103.3,103.31,103.06,103.12,56895.0,93.5725,93.5815,93.3551,93.4094,56895.0
2021-01-13 13:50:00,103.1,103.1,102.9,102.9,48227.0,93.3913,93.3913,93.2101,93.2101,48227.0
2021-01-13 14:00:00,102.91,103.12,102.84,103.0,76535.0,93.2192,93.4094,93.1558,93.3007,76535.0
2021-01-13 14:10:00,102.98,103.15,102.95,103.14,35086.0,93.2826,93.4366,93.2554,93.4275,35086.0
2021-01-13 14:20:00,103.14,103.14,103.01,103.07,29321.0,93.4275,93.4275,93.3098,93.3641,29321.0
2021-01-13 14:30:00,103.07,103.12,102.92,103.09,53370.0,93.3641,93.4094,93.2283,93.3822,53370.0
2021-01-13 14:40:00,103.09,103.09,102.9,102.92,43840.0,93.3822,93.3822,93.2101,93.2283,43840.0
2021-01-13 14:50:00,102.93,102.96,102.8,102.95,68292.0,93.2373,93.2645,93.1196,93.2554,68292.0
2021-01-13 15:00:00,102.93,102.98,102.7,102.75,73028.0,93.2373,93.2826,93.029,93.0743,73028.0
2021-01-13 15:10:00,102.75,102.85,102.65,102.69,56823.0,93.0743,93.1648,92.9837,93.0199,56823.0
2021-01-13 15:20:00,102.68,102.87,102.64,102.81,55188.0,93.0109,93.183,92.9746,93.1286,55188.0
2021-01-13 15:30:00,102.8,102.94,102.77,102.9,55995.0,93.1196,93.2464,93.0924,93.2101,55995.0
2021-01-13 15:40:00,102.9,103.01,102.86,102.94,73258.0,93.2101,93.3098,93.1739,93.2464,73258.0
2021-01-13 15:50:00,102.94,102.98,102.87,102.9,247066.0,93.2464,93.2826,93.183,93.2101,247066.0
2021-01-14 09:30:00,103.86,104.19,103.71,104.06,263006.0,94.0797,94.3787,93.9439,94.2609,263006.0
2021-01-14 09:40:00,104.0,104.18,103.81,103.85,100886.0,94.2066,94.3696,94.0344,94.0707,100886.0
2021-01-14 09:50:00,103.84,103.86,103.41,103.49,58001.0,94.0616,94.0797,93.6721,93.7446,58001.0
2021-01-14 10:00:00,103.49,103.49,103.04,103.13,56828.0,93.7446,93.7446,93.337,93.4185,56828.0
2021-01-14 10:10:00,103.14,103.18,103.01,103.03,52233.0,93.4275,93.4638,93.3098,93.3279,52233.0
2021-01-14 10:20:00,103.04,103.07,102.83,102.92,72618.0,93.337,93.3641,93.1467,93.2283,72618.0
2021-01-14 10:30:00,102.93,102.99,102.78,102.94,61470.0,93.2373,93.2917,93.1014,93.2464,61470.0
2021-01-14 10:40:00,102.94,103.07,102.77,102.81,55765.0,93.2464,93.3641,93.0924,93.1286,55765.0
2021-01-14 10:50:00,102.81,103.03,102.77,102.91,52108.0,93.1286,93.3279,93.0924,93.2192,52108.0
2021-01-14 11:00:00,102.91,102.93,102.65,102.79,38881.0,93.2192,93.2373,92.9837,93.1105,38881.0
2021-01-14 11:10:00,102.8,102.99,102.8,102.91,49503.0,93.1196,93.2917,93.1196,93.2192,49503.0
2021-01-14 11:20:00,102.92,102.93,102.74,102.75,30909.0,93.2283,93.2373,93.0652,93.0743,30909.0
2021-01-14 11:30:00,102.75,102.79,102.6,102.75,40219.0,93.0743,93.1105,92.9384,93.0743,40219.0
2021-01-14 11:40:00,102.74,102.77,102.6,102.63,37177.0,93.0652,93.0924,92.9384,92.9656,37177.0
2021-01-14 11:50:00,102.65,102.71,102.58,102.6,36790.0,92.9837,93.038,92.9203,92.9384,36790.0
2021-01-14 12:00:00,102.6,102.66,102.52,102.57,51523.0,92.9384,92.9927,92.8659,92.9112,51523.0
2021-01-14 12:10:00,102.58,102.64,102.52,102.61,61620.0,92.9203,92.9746,92.8659,92.9474,61620.0
2021-01-14 12:20:00,102.63,102.68,102.59,102.61,31303.0,92.9656,93.0109,92.9293,92.9474,31303.0
2021-01-14 12:30:00,102.61,102.62,102.47,102.49,61733.0,92.9474,92.9565,92.8206,92.8387,61733.0
2021-01-14 12:40:00,102.48,102.6,102.34,102.6,36750.0,92.8297,92.9384,92.7029,92.9384,36750.0
2021-01-14 12:50:00,102.61,102.77,102.56,102.61,37775.0,92.9474,93.0924,92.9022,92.9474,37775.0
2021-01-14 13:00:00,102.59,102.61,102.53,102.53,40144.0,92.9293,92.9474,92.875,92.875,40144.0
2021-01-14 13:10:00,102.56,102.57,102.33,102.35,40314.0,92.9022,92.9112,92.6938,92.7119,40314.0
2021-01-14 13:20:00,102.35,102.5,102.3,102.31,40526.0,92.7119,92.8478,92.6666,92.6757,40526.0
2021-01-14 13:30:00,102.31,102.38,102.25,102.38,38387.0,92.6757,92.7391,92.6213,92.7391,38387.0
2021-01-14 13:40:00,102.36,102.39,102.28,102.29,25812.0,92.721,92.7482,92.6485,92.6576,25812.0
2021-01-14 13:50:00,102.28,102.31,102.14,102.14,37976.0,92.6485,92.6757,92.5217,92.5217,37976.0
2021-01-14 14:00:00,102.13,102.26,102.12,102.25,34145.0,92.5126,92.6304,92.5036,92.6213,34145.0
2021-01-14 14:10:00,102.26,102.42,102.23,102.27,54076.0,92.6304,92.7753,92.6032,92.6395,54076.0
2021-01-14 14:20:00,102.27,102.32,102.08,102.1,38514.0,92.6395,92.6848,92.4674,92.4855,38514.0
2021-01-14 14:30:00,102.09,102.25,102.09,102.14,58402.0,92.4764,92.6213,92.4764,92.5217,58402.0
2021-01-14 14:40:00,102.13,102.19,102.1,102.12,37437.0,92.5126,92.567,92.4855,92.5036,37437.0
2021-01-14 14:50:00,102.12,102.22,102.1,102.18,41870.0,92.5036,92.5942,92.4855,92.5579,41870.0
2021-01-14 15:00:00,102.18,102.3,102.1,102.11,57405.0,92.5579,92.6666,92.4855,92.4945,57405.0
2021-01-14 15:10:00,102.12,102.14,101.94,101.95,102770.0,92.5036,92.5217,92.3405,92.3496,102770.0
2021-01-14 15:20:00,101.93,102.09,101.92,102.06,121317.0,92.3315,92.4764,92.3224,92.4492,121317.0
2021-01-14 15:30:00,102.05,102.19,102.0,102.17,89355.0,92.4402,92.567,92.3949,92.5489,89355.0
2021-01-14 15:40:00,102.18,102.26,102.1,102.13,131803.0,92.5579,92.6304,92.4855,92.5126,131803.0
2021-01-14 15:50:00,102.14,102.14,101.71,101.82,442954.0,92.5217,92.5217,92.1322,92.2318,442954.0
2021-01-15 09:30:00,101.37,101.74,101.21,101.47,544740.0,91.8242,92.1594,91.6793,91.9148,544740.0
2021-01-15 09:40:00,101.47,101.85,101.44,101.74,59694.0,91.9148,92.259,91.8876,92.1594,59694.0
2021-01-15 09:50:00,101.74,101.76,101.42,101.75,47034.0,92.1594,92.1775,91.8695,92.1684,47034.0
2021-01-15 10:00:00,101.77,102.04,101.39,101.42,72577.0,92.1865,92.4311,91.8423,91.8695,72577.0
2021-01-15 10:10:00,101.39,101.82,101.39,101.59,153666.0,91.8423,92.2318,91.8423,92.0235,153666.0
2021-01-15 10:20:00,101.62,101.79,101.48,101.79,118925.0,92.0507,92.2047,91.9239,92.2047,118925.0
2021-01-15 10:30:00,101.77,102.13,101.65,102.12,54649.0,92.1865,92.5126,92.0778,92.5036,54649.0
2021-01-15 10:40:00,102.09,102.27,102.02,102.08,73777.0,92.4764,92.6395,92.413,92.4674,73777.0
2021-01-15 10:50:00,102.1,102.17,101.93,101.96,73362.0,92.4855,92.5489,92.3315,92.3587,73362.0
2021-01-15 11:00:00,101.96,102.08,101.64,101.85,89162.0,92.3587,92.4674,92.0688,92.259,89162.0
2021-01-15 11:10:00,101.87,102.53,101.85,102.53,90287.0,92.2771,92.875,92.259,92.875,90287.0
2021-01-15 11:20:00,102.52,102.66,102.47,102.57,77863.0,92.8659,92.9927,92.8206,92.9112,77863.0
2021-01-15 11:30:00,102.57,102.62,102.2,102.28,93529.0,92.9112,92.9565,92.5761,92.6485,93529.0
2021-01-15 11:40:00,102.32,102.45,102.2,102.21,45810.0,92.6848,92.8025,92.5761,92.5851,45810.0
2021-01-15 11:50:00,102.21,102.23,102.0,102.1,48059.0,92.5851,92.6032,92.3949,92.4855,48059.0
2021-01-15 12:00:00,102.08,102.32,102.02,102.13,38519.0,92.4674,92.6848,92.413,92.5126,38519.0
2021-01-15 12:10:00,102.11,102.31,102.07,102.2,41190.0,92.4945,92.6757,92.4583,92.5761,41190.0
2021-01-15 12:20:00,102.19,102.34,102.11,102.3,50844.0,92.567,92.7029,92.4945,92.6666,50844.0
2021-01-15 12:30:00,102.28,102.37,102.24,102.32,32168.0,92.6485,92.73,92.6123,92.6848,32168.0
2021-01-15 12:40:00,102.33,102.5,102.33,102.44,25624.0,92.6938,92.8478,92.6938,92.7935,25624.0
2021-01-15 12:50:00,102.43,102.49,102.38,102.43,28935.0,92.7844,92.8387,92.7391,92.7844,28935.0
2021-01-15 13:00:00,102.43,102.46,102.26,102.31,29876.0,92.7844,92.8116,92.6304,92.6757,29876.0
2021-01-15 13:10:00,102.3,102.58,102.28,102.56,33292.0,92.6666,92.9203,92.6485,92.9022,33292.0
2021-01-15 13:20:00,102.56,102.65,102.54,102.6,47105.0,92.9022,92.9837,92.884,92.9384,47105.0
2021-01-15 13:30:00,102.6,102.63,102.46,102.57,46625.0,92.9384,92.9656,92.8116,92.9112,46625.0
2021-01-15 13:40:00,102.57,102.66,102.48,102.48,46424.0,92.9112,92.9927,92.8297,92.8297,46424.0
2021-01-15 13:50:00,102.46,102.56,102.44,102.55,37124.0,92.8116,92.9022,92.7935,92.8931,37124.0
2021-01-15 14:00:00,102.54,102.65,102.42,102.42,28145.0,92.884,92.9837,92.7753,92.7753,28145.0
2021-01-15 14:10:00,102.43,102.53,102.38,102.47,31218.0,92.7844,92.875,92.7391,92.8206,31218.0
2021-01-15 14:20:00,102.47,102.56,102.44,102.54,35282.0,92.8206,92.9022,92.7935,92.884,35282.0
2021-01-15 14:30:00,102.55,102.66,102.55,102.63,33929.0,92.8931,92.9927,92.8931,92.9656,33929.0
2021-01-15 14:40:00,102.62,102.69,102.55,102.65,36719.0,92.9565,93.0199,92.8931,92.9837,36719.0
2021-01-15 14:50:00,102.64,102.65,102.47,102.48,38864.0,92.9746,92.9837,92.8206,92.8297,38864.0
2021-01-15 15:00:00,102.48,102.54,102.38,102.42,33930.0,92.8297,92.884,92.7391,92.7753,33930.0
2021-01-15 15:10:00,102.42,102.63,102.42,102.5,63908.0,92.7753,92.9656,92.7753,92.8478,63908.0
2021-01-15 15:20:00,102.48,102.54,102.4,102.48,56992.0,92.8297,92.884,92.7572,92.8297,56992.0
2021-01-15 15:30:00,102.48,102.57,102.39,102.51,65571.0,92.8297,92.9112,92.7482,92.8569,65571.0
2021-01-15 15:40:00,102.52,102.59,102.29,102.32,114391.0,92.8659,92.9293,92.6576,92.6848,114391.0
2021-01-15 15:50:00,102.32,102.47,102.24,102.35,336285.0,92.6848,92.8206,92.6123,92.7119,336285.0
2021-01-19 09:30:00,102.98,103.6,102.7,102.7,282009.0,93.2826,93.8442,93.029,93.029,282009.0
2021-01-19 09:40:00,102.73,102.76,102.06,102.12,222099.0,93.0561,93.0833,92.4492,92.5036,222099.0
2021-01-19 09:50:00,102.13,102.16,101.97,101.99,120331.0,92.5126,92.5398,92.3677,92.3858,120331.0
2021-01-19 10:00:00,102.0,102.11,101.86,101.9,215488.0,92.3949,92.4945,92.2681,92.3043,215488.0
2021-01-19 10:10:00,101.94,102.01,101.8,101.87,78804.0,92.3405,92.4039,92.2137,92.2771,78804.0
2021-01-19 10:20:00,101.87,101.94,101.71,101.77,79063.0,92.2771,92.3405,92.1322,92.1865,79063.0
2021-01-19 10:30:00,101.77,101.81,101.66,101.72,91529.0,92.1865,92.2228,92.0869,92.1413,91529.0
2021-01-19 10:40:00,101.73,101.76,101.67,101.67,81644.0,92.1503,92.1775,92.096,92.096,81644.0
2021-01-19 10:50:00,101.68,101.77,101.66,101.71,69121.0,92.105,92.1865,92.0869,92.1322,69121.0
2021-01-19 11:00:00,101.71,101.79,101.6,101.74,75799.0,92.1322,92.2047,92.0326,92.1594,75799.0
2021-01-19 11:10:00,101.75,101.76,101.34,101.45,71258.0,92.1684,92.1775,91.797,91.8967,71258.0
2021-01-19 11:20:00,101.5,101.76,101.49,101.7,56343.0,91.942,92.1775,91.9329,92.1231,56343.0
2021-01-19 11:30:00,101.72,101.76,101.58,101.76,54523.0,92.1413,92.1775,92.0144,92.1775,54523.0
2021-01-19 11:40:00,101.76,101.84,101.71,101.79,64559.0,92.1775,92.25,92.1322,92.2047,64559.0
2021-01-19 11:50:00,101.81,102.0,101.8,101.91,60389.0,92.2228,92.3949,92.2137,92.3134,60389.0
2021-01-19 12:00:00,101.92,102.02,101.84,101.85,54306.0,92.3224,92.413,92.25,92.259,54306.0
2021-01-19 12:10:00,101.85,102.0,101.8,101.96,49348.0,92.259,92.3949,92.2137,92.3587,49348.0
2021-01-19 12:20:00,101.97,101.98,101.87,101.95,31129.0,92.3677,92.3768,92.2771,92.3496,31129.0
2021-01-19 12:30:00,101.95,102.01,101.75,101.84,51386.0,92.3496,92.4039,92.1684,92.25,51386.0
2021-01-19 12:40:00,101.84,101.85,101.61,101.72,143657.0,92.25,92.259,92.0416,92.1413,143657.0
2021-01-19 12:50:00,101.69,101.76,101.66,101.76,43365.0,92.1141,92.1775,92.0869,92.1775,43365.0
2021-01-19 13:00:00,101.76,101.82,101.71,101.75,85610.0,92.1775,92.2318,92.1322,92.1684,85610.0
2021-01-19 13:10:00,101.75,101.76,101.68,101.75,137234.0,92.1684,92.1775,92.105,92.1684,137234.0
2021-01-19 13:20:00,101.74,101.76,101.52,101.53,40716.0,92.1594,92.1775,91.9601,91.9691,40716.0
2021-01-19 13:30:00,101.54,101.77,101.54,101.67,69390.0,91.9782,92.1865,91.9782,92.096,69390.0
2021-01-19 13:40:00,101.67,101.75,101.61,101.74,48629.0,92.096,92.1684,92.0416,92.1594,48629.0
2021-01-19 13:50:00,101.74,101.77,101.64,101.75,73683.0,92.1594,92.1865,92.0688,92.1684,73683.0
2021-01-19 14:00:00,101.75,101.77,101.6,101.62,58806.0,92.1684,92.1865,92.0326,92.0507,58806.0
2021-01-19 14:10:00,101.63,101.78,101.63,101.73,58326.0,92.0597,92.1956,92.0597,92.1503,58326.0
2021-01-19 14:20:00,101.72,101.87,101.65,101.86,137938.0,92.1413,92.2771,92.0778,92.2681,137938.0
2021-01-19 14:30:00,101.87,101.99,101.84,101.94,199138.0,92.2771,92.3858,92.25,92.3405,199138.0
2021-01-19 14:40:00,101.94,101.96,101.77,101.86,109101.0,92.3405,92.3587,92.1865,92.2681,109101.0
2021-01-19 14:50:00,101.87,102.06,101.86,102.04,41130.0,92.2771,92.4492,92.2681,92.4311,41130.0
2021-01-19 15:00:00,102.03,102.22,102.01,102.16,86821.0,92.4221,92.5942,92.4039,92.5398,86821.0
2021-01-19 15:10:00,102.16,102.29,102.14,102.28,53465.0,92.5398,92.6576,92.5217,92.6485,53465.0
2021-01-19 15:20:00,102.28,102.38,102.22,102.32,76757.0,92.6485,92.7391,92.5942,92.6848,76757.0
2021-01-19 15:30:00,102.32,102.46,102.28,102.44,84678.0,92.6848,92.8116,92.6485,92.7935,84678.0
2021-01-19 15:40:00,102.44,102.51,102.37,102.42,88433.0,92.7935,92.8569,92.73,92.7753,88433.0
2021-01-19 15:50:00,102.42,102.66,102.4,102.54,417824.0,92.7753,92.9927,92.7572,92.884,417824.0
2021-01-20 09:30:00,102.41,102.85,102.2,102.8,208784.0,92.7663,93.1648,92.5761,93.1196,208784.0
2021-01-20 09:40:00,102.79,102.8,102.46,102.52,86119.0,93.1105,93.1196,92.8116,92.8659,86119.0
2021-01-20 09:50:00,102.54,102.9,102.54,102.85,82371.0,92.884,93.2101,92.884,93.1648,82371.0
2021-01-20 10:00:00,102.85,103.19,102.82,102.97,98414.0,93.1648,93.4728,93.1377,93.2735,98414.0
2021-01-20 10:10:00,102.97,103.34,102.93,103.17,70596.0,93.2735,93.6087,93.2373,93.4547,70596.0
2021-01-20 10:20:00,103.18,103.43,103.17,103.37,94232.0,93.4638,93.6902,93.4547,93.6359,94232.0
2021-01-20 10:30:00,103.35,103.44,103.23,103.29,72580.0,93.6178,93.6993,93.5091,93.5634,72580.0
2021-01-20 10:40:00,103.3,103.84,103.3,103.82,86289.0,93.5725,94.0616,93.5725,94.0435,86289.0
2021-01-20 10:50:00,103.83,104.08,103.81,104.03,95490.0,94.0526,94.279,94.0344,94.2337,95490.0
2021-01-20 11:00:00,104.02,104.17,103.94,104.17,74305.0,94.2247,94.3605,94.1522,94.3605,74305.0
2021-01-20 11:10:00,104.17,104.43,104.11,104.29,78430.0,94.3605,94.5961,94.3062,94.4692,78430.0
2021-01-20 11:20:00,104.29,104.32,104.1,104.17,56526.0,94.4692,94.4964,94.2971,94.3605,56526.0
2021-01-20 11:30:00,104.19,104.58,104.14,104.57,80234.0,94.3787,94.7319,94.3334,94.7229,80234.0
2021-01-20 11:40:00,104.58,104.74,104.58,104.61,89777.0,94.7319,94.8769,94.7319,94.7591,89777.0
2021-01-20 11:50:00,104.62,104.75,104.58,104.75,63367.0,94.7682,94.8859,94.7319,94.8859,63367.0
2021-01-20 12:00:00,104.76,105.0,104.76,104.96,77750.0,94.895,95.1124,94.895,95.0762,77750.0
2021-01-20 12:10:00,104.96,105.04,104.86,104.92,86017.0,95.0762,95.1486,94.9856,95.0399,86017.0
2021-01-20 12:20:00,104.93,105.16,104.92,105.08,74078.0,95.049,95.2573,95.0399,95.1849,74078.0
2021-01-20 12:30:00,105.08,105.25,104.99,105.23,67202.0,95.1849,95.3388,95.1033,95.3207,67202.0
2021-01-20 12:40:00,105.24,105.37,105.19,105.34,96978.0,95.3298,95.4475,95.2845,95.4204,96978.0
2021-01-20 12:50:00,105.33,105.48,105.29,105.34,59383.0,95.4113,95.5472,95.3751,95.4204,59383.0
2021-01-20 13:00:00,105.36,105.49,105.31,105.47,68148.0,95.4385,95.5562,95.3932,95.5381,68148.0
2021-01-20 13:10:00,105.47,105.53,105.41,105.49,74321.0,95.5381,95.5925,95.4838,95.5562,74321.0
2021-01-20 13:20:00,105.49,105.6,105.31,105.53,80691.0,95.5562,95.6559,95.3932,95.5925,80691.0
2021-01-20 13:30:00,105.53,105.76,105.53,105.71,62833.0,95.5925,95.8008,95.5925,95.7555,62833.0
2021-01-20 13:40:00,105.73,105.74,105.45,105.48,83393.0,95.7736,95.7827,95.52,95.5472,83393.0
2021-01-20 13:50:00,105.48,105.74,105.46,105.72,56412.0,95.5472,95.7827,95.5291,95.7646,56412.0
2021-01-20 14:00:00,105.73,105.73,105.57,105.59,68372.0,95.7736,95.7736,95.6287,95.6468,68372.0
2021-01-20 14:10:00,105.6,105.61,105.46,105.55,58516.0,95.6559,95.6649,95.5291,95.6106,58516.0
2021-01-20 14:20:00,105.53,105.55,105.44,105.51,57061.0,95.5925,95.6106,95.511,95.5744,57061.0
2021-01-20 14:30:00,105.5,105.68,105.48,105.68,52153.0,95.5653,95.7284,95.5472,95.7284,52153.0
2021-01-20 14:40:00,105.67,105.68,105.51,105.51,58683.0,95.7193,95.7284,95.5744,95.5744,58683.0
2021-01-20 14:50:00,105.51,105.67,105.45,105.47,67558.0,95.5744,95.7193,95.52,95.5381,67558.0
2021-01-20 15:00:00,105.46,105.48,105.29,105.34,60610.0,95.5291,95.5472,95.3751,95.4204,60610.0
2021-01-20 15:10:00,105.34,105.38,105.12,105.36,66339.0,95.4204,95.4566,95.2211,95.4385,66339.0
2021-01-20 15:20:00,105.35,105.62,105.34,105.61,121541.0,95.4294,95.674,95.4204,95.6649,121541.0
2021-01-20 15:30:00,105.61,105.64,105.51,105.56,139808.0,95.6649,95.6921,95.5744,95.6197,139808.0
2021-01-20 15:40:00,105.56,105.84,105.55,105.83,167202.0,95.6197,95.8733,95.6106,95.8642,167202.0
2021-01-20 15:50:00,105.82,105.85,105.42,105.46,685597.0,95.8552,95.8823,95.4928,95.5291,685597.0
2021-01-21 09:30:00,105.46,105.46,104.47,104.89,205088.0,95.5291,95.5291,94.6323,95.0127,205088.0
2021-01-21 09:40:00,104.87,105.04,104.45,104.9,126024.0,94.9946,95.1486,94.6142,95.0218,126024.0
2021-01-21 09:50:00,104.91,104.92,104.55,104.77,73693.0,95.0309,95.0399,94.7048,94.904,73693.0
2021-01-21 10:00:00,104.74,105.11,104.62,104.99,111403.0,94.8769,95.212,94.7682,95.1033,111403.0
2021-01-21 10:10:00,104.96,105.44,104.9,105.22,72224.0,95.0762,95.511,95.0218,95.3117,72224.0
2021-01-21 10:20:00,105.19,105.43,105.17,105.17,55241.0,95.2845,95.5019,95.2664,95.2664,55241.0
2021-01-21 10:30:00,105.19,105.47,105.19,105.38,79719.0,95.2845,95.5381,95.2845,95.4566,79719.0
2021-01-21 10:40:00,105.37,105.42,105.22,105.37,37448.0,95.4475,95.4928,95.3117,95.4475,37448.0
2021-01-21 10:50:00,105.37,105.49,105.3,105.39,61775.0,95.4475,95.5562,95.3841,95.4657,61775.0
2021-01-21 11:00:00,105.38,105.4,105.23,105.3,56019.0,95.4566,95.4747,95.3207,95.3841,56019.0
2021-01-21 11:10:00,105.31,105.33,105.01,105.04,68246.0,95.3932,95.4113,95.1214,95.1486,68246.0
2021-01-21 11:20:00,105.04,105.09,104.86,104.89,101918.0,95.1486,95.1939,94.9856,95.0127,101918.0
2021-01-21 11:30:00,104.88,104.91,104.69,104.89,76578.0,95.0037,95.0309,94.8316,95.0127,76578.0
2021-01-21 11:40:00,104.89,105.1,104.86,104.95,42543.0,95.0127,95.203,94.9856,95.0671,42543.0
2021-01-21 11:50:00,104.96,105.21,104.96,105.12,32318.0,95.0762,95.3026,95.0762,95.2211,32318.0
2021-01-21 12:00:00,105.1,105.13,104.94,105.09,57107.0,95.203,95.2301,95.058,95.1939,57107.0
2021-01-21 12:10:00,105.09,105.09,104.92,104.97,56172.0,95.1939,95.1939,95.0399,95.0852,56172.0
2021-01-21 12:20:00,104.97,105.23,104.92,105.12,62048.0,95.0852,95.3207,95.0399,95.2211,62048.0
2021-01-21 12:30:00,105.13,105.14,104.97,104.99,54716.0,95.2301,95.2392,95.0852,95.1033,54716.0
2021-01-21 12:40:00,104.99,105.17,104.99,105.12,47119.0,95.1033,95.2664,95.1033,95.2211,47119.0
2021-01-21 12:50:00,105.13,105.21,105.08,105.18,42528.0,95.2301,95.3026,95.1849,95.2754,42528.0
2021-01-21 13:00:00,105.18,105.21,105.06,105.08,54153.0,95.2754,95.3026,95.1667,95.1849,54153.0
2021-01-21 13:10:00,105.07,105.09,105.03,105.03,57851.0,95.1758,95.1939,95.1396,95.1396,57851.0
2021-01-21 13:20:00,105.02,105.03,104.84,104.9,739332.0,95.1305,95.1396,94.9675,95.0218,739332.0
2021-01-21 13:30:00,104.91,104.97,104.79,104.93,64519.0,95.0309,95.0852,94.9222,95.049,64519.0
2021-01-21 13:40:00,104.93,105.06,104.82,104.85,63608.0,95.049,95.1667,94.9493,94.9765,63608.0
2021-01-21 13:50:00,104.86,104.96,104.84,104.91,56777.0,94.9856,95.0762,94.9675,95.0309,56777.0
2021-01-21 14:00:00,104.92,105.0,104.85,104.94,46527.0,95.0399,95.1124,94.9765,95.058,46527.0
2021-01-21 14:10:00,104.94,105.05,104.92,105.02,34016.0,95.058,95.1577,95.0399,95.1305,34016.0
2021-01-21 14:20:00,105.02,105.09,105.0,105.08,36252.0,95.1305,95.1939,95.1124,95.1849,36252.0
2021-01-21 14:30:00,105.08,105.2,105.08,105.2,44453.0,95.1849,95.2936,95.1849,95.2936,44453.0
2021-01-21 14:40:00,105.2,105.23,105.15,105.23,47195.0,95.2936,95.3207,95.2483,95.3207,47195.0
2021-01-21 14:50:00,105.22,105.27,105.08,105.23,90499.0,95.3117,95.357,95.1849,95.3207,90499.0
2021-01-21 15:00:00,105.23,105.3,105.15,105.3,42355.0,95.3207,95.3841,95.2483,95.3841,42355.0
2021-01-21 15:10:00,105.3,105.31,105.1,105.13,43422.0,95.3841,95.3932,95.203,95.2301,43422.0
2021-01-21 15:20:00,105.12,105.21,105.07,105.12,66966.0,95.2211,95.3026,95.1758,95.2211,66966.0
2021-01-21 15:30:00,105.12,105.21,104.94,104.95,133693.0,95.2211,95.3026,95.058,95.0671,133693.0
2021-01-21 15:40:00,104.93,104.98,104.7,104.7,93506.0,95.049,95.0943,94.8406,94.8406,93506.0
2021-01-21 15:50:00,104.69,104.79,104.52,104.58,374427.0,94.8316,94.9222,94.6776,94.7319,374427.0
2021-01-22 09:30:00,104.17,104.37,103.36,103.4,168599.0,94.3605,94.5417,93.6268,93.6631,168599.0
2021-01-22 09:40:00,103.4,103.52,103.23,103.31,109762.0,93.6631,93.7718,93.5091,93.5815,109762.0
2021-01-22 09:50:00,103.32,103.48,103.28,103.36,109516.0,93.5906,93.7355,93.5544,93.6268,109516.0
2021-01-22 10:00:00,103.37,103.43,103.27,103.36,74157.0,93.6359,93.6902,93.5453,93.6268,74157.0
2021-01-22 10:10:00,103.35,103.44,103.29,103.29,87392.0,93.6178,93.6993,93.5634,93.5634,87392.0
2021-01-22 10:20:00,103.29,103.31,103.06,103.22,102891.0,93.5634,93.5815,93.3551,93.5,102891.0
2021-01-22 10:30:00,103.22,103.37,103.12,103.3,70614.0,93.5,93.6359,93.4094,93.5725,70614.0
2021-01-22 10:40:00,103.37,103.49,103.2,103.46,124316.0,93.6359,93.7446,93.4819,93.7174,124316.0
2021-01-22 10:50:00,103.47,103.48,103.18,103.19,98853.0,93.7265,93.7355,93.4638,93.4728,98853.0
2021-01-22 11:00:00,103.18,103.65,103.14,103.56,62821.0,93.4638,93.8895,93.4275,93.808,62821.0
2021-01-22 11:10:00,103.57,103.64,103.38,103.43,73617.0,93.817,93.8805,93.6449,93.6902,73617.0
2021-01-22 11:20:00,103.45,103.62,103.35,103.4,127742.0,93.7083,93.8623,93.6178,93.6631,127742.0
2021-01-22 11:30:00,103.39,103.77,103.32,103.68,75738.0,93.654,93.9982,93.5906,93.9167,75738.0
2021-01-22 11:40:00,103.68,103.75,103.59,103.61,49150.0,93.9167,93.9801,93.8352,93.8533,49150.0
2021-01-22 11:50:00,103.61,103.79,103.6,103.74,67711.0,93.8533,94.0163,93.8442,93.971,67711.0
2021-01-22 12:00:00,103.75,103.8,103.66,103.77,48398.0,93.9801,94.0254,93.8986,93.9982,48398.0
2021-01-22 12:10:00,103.77,103.89,103.74,103.77,38594.0,93.9982,94.1069,93.971,93.9982,38594.0
2021-01-22 12:20:00,103.77,103.84,103.68,103.84,38989.0,93.9982,94.0616,93.9167,94.0616,38989.0
2021-01-22 12:30:00,103.84,103.87,103.68,103.79,43642.0,94.0616,94.0888,93.9167,94.0163,43642.0
2021-01-22 12:40:00,103.8,103.87,103.73,103.83,33830.0,94.0254,94.0888,93.962,94.0526,33830.0
2021-01-22 12:50:00,103.82,103.92,103.7,103.71,29113.0,94.0435,94.1341,93.9348,93.9439,29113.0
2021-01-22 13:00:00,103.72,103.75,103.6,103.63,40793.0,93.9529,93.9801,93.8442,93.8714,40793.0
2021-01-22 13:10:00,103.6,103.95,103.59,103.93,80338.0,93.8442,94.1613,93.8352,94.1431,80338.0
2021-01-22 13:20:00,103.93,104.1,103.85,103.98,135971.0,94.1431,94.2971,94.0707,94.1884,135971.0
2021-01-22 13:30:00,103.95,104.05,103.94,104.02,33606.0,94.1613,94.2518,94.1522,94.2247,33606.0
2021-01-22 13:40:00,104.02,104.03,103.9,103.95,29567.0,94.2247,94.2337,94.116,94.1613,29567.0
2021-01-22 13:50:00,103.94,103.96,103.73,103.74,26091.0,94.1522,94.1703,93.962,93.971,26091.0
2021-01-22 14:00:00,103.75,104.0,103.75,103.96,53080.0,93.9801,94.2066,93.9801,94.1703,53080.0
2021-01-22 14:10:00,103.95,104.0,103.91,103.99,33563.0,94.1613,94.2066,94.125,94.1975,33563.0
2021-01-22 14:20:00,103.99,104.03,103.87,103.87,51402.0,94.1975,94.2337,94.0888,94.0888,51402.0
2021-01-22 14:30:00,103.88,103.96,103.84,103.9,44450.0,94.0979,94.1703,94.0616,94.116,44450.0
2021-01-22 14:40:00,103.89,103.94,103.87,103.92,38119.0,94.1069,94.1522,94.0888,94.1341,38119.0
2021-01-22 14:50:00,103.92,103.99,103.89,103.97,51432.0,94.1341,94.1975,94.1069,94.1794,51432.0
2021-01-22 15:00:00,103.98,104.07,103.96,103.98,58003.0,94.1884,94.27,94.1703,94.1884,58003.0
2021-01-22 15:10:00,103.98,104.0,103.82,103.98,67290.0,94.1884,94.2066,94.0435,94.1884,67290.0
2021-01-22 15:20:00,103.98,104.17,103.95,104.17,63277.0,94.1884,94.3605,94.1613,94.3605,63277.0
2021-01-22 15:30:00,104.16,104.27,104.11,104.21,118651.0,94.3515,94.4511,94.3062,94.3968,118651.0
2021-01-22 15:40:00,104.21,104.47,104.19,104.35,174181.0,94.3968,94.6323,94.3787,94.5236,174181.0
2021-01-22 15:50:00,104.34,104.35,103.88,103.88,357952.0,94.5145,94.5236,94.0979,94.0979,357952.0
2021-01-25 09:30:00,103.71,103.87,103.02,103.52,213372.0,93.9439,94.0888,93.3188,93.7718,213372.0
2021-01-25 09:40:00,103.47,103.58,103.08,103.24,57590.0,93.7265,93.8261,93.3732,93.5181,57590.0
2021-01-25 09:50:00,103.26,103.41,103.04,103.33,154432.0,93.5362,93.6721,93.337,93.5996,154432.0
2021-01-25 10:00:00,103.31,103.5,103.25,103.35,67316.0,93.5815,93.7536,93.5272,93.6178,67316.0
2021-01-25 10:10:00,103.37,103.71,103.35,103.58,56882.0,93.6359,93.9439,93.6178,93.8261,56882.0
2021-01-25 10:20:00,103.58,103.6,103.49,103.57,40894.0,93.8261,93.8442,93.7446,93.817,40894.0
2021-01-25 10:30:00,103.55,103.9,103.52,103.89,50105.0,93.7989,94.116,93.7718,94.1069,50105.0
2021-01-25 10:40:00,103.89,103.95,103.35,103.38,75576.0,94.1069,94.1613,93.6178,93.6449,75576.0
2021-01-25 10:50:00,103.37,103.38,102.62,102.7,138981.0,93.6359,93.6449,92.9565,93.029,138981.0
2021-01-25 11:00:00,102.71,102.98,102.28,102.45,108731.0,93.038,93.2826,92.6485,92.8025,108731.0
2021-01-25 11:10:00,102.49,102.6,102.16,102.39,114034.0,92.8387,92.9384,92.5398,92.7482,114034.0
2021-01-25 11:20:00,102.36,102.66,102.28,102.37,52076.0,92.721,92.9927,92.6485,92.73,52076.0
2021-01-25 11:30:00,102.37,102.63,102.35,102.56,46079.0,92.73,92.9656,92.7119,92.9022,46079.0
2021-01-25 11:40:00,102.56,102.92,102.48,102.92,46112.0,92.9022,93.2283,92.8297,93.2283,46112.0
2021-01-25 11:50:00,102.95,103.12,102.89,103.12,50927.0,93.2554,93.4094,93.2011,93.4094,50927.0
2021-01-25 12:00:00,103.12,103.27,103.01,103.1,60615.0,93.4094,93.5453,93.3098,93.3913,60615.0
2021-01-25 12:10:00,103.12,103.2,102.93,102.99,36853.0,93.4094,93.4819,93.2373,93.2917,36853.0
2021-01-25 12:20:00,103.0,103.24,103.0,103.19,43158.0,93.3007,93.5181,93.3007,93.4728,43158.0
2021-01-25 12:30:00,103.22,103.46,103.01,103.39,44345.0,93.5,93.7174,93.3098,93.654,44345.0
2021-01-25 12:40:00,103.39,103.64,103.39,103.57,24384.0,93.654,93.8805,93.654,93.817,24384.0
2021-01-25 12:50:00,103.57,103.66,103.45,103.59,45395.0,93.817,93.8986,93.7083,93.8352,45395.0
2021-01-25 13:00:00,103.6,103.65,103.48,103.6,52383.0,93.8442,93.8895,93.7355,93.8442,52383.0
2021-01-25 13:10:00,103.62,103.83,103.56,103.76,43043.0,93.8623,94.0526,93.808,93.9892,43043.0
2021-01-25 13:20:00,103.76,103.82,103.65,103.7,41197.0,93.9892,94.0435,93.8895,93.9348,41197.0
2021-01-25 13:30:00,103.72,103.77,103.59,103.67,47943.0,93.9529,93.9982,93.8352,93.9076,47943.0
2021-01-25 13:40:00,103.67,103.73,103.58,103.63,36949.0,93.9076,93.962,93.8261,93.8714,36949.0
2021-01-25 13:50:00,103.6,103.69,103.5,103.64,41036.0,93.8442,93.9257,93.7536,93.8805,41036.0
2021-01-25 14:00:00,103.65,103.76,103.5,103.71,249334.0,93.8895,93.9892,93.7536,93.9439,249334.0
2021-01-25 14:10:00,103.64,103.66,103.35,103.42,137818.0,93.8805,93.8986,93.6178,93.6812,137818.0
2021-01-25 14:20:00,103.41,103.44,103.25,103.28,51833.0,93.6721,93.6993,93.5272,93.5544,51833.0
2021-01-25 14:30:00,103.28,103.4,103.16,103.32,154885.0,93.5544,93.6631,93.4457,93.5906,154885.0
2021-01-25 14:40:00,103.31,103.45,103.23,103.45,34837.0,93.5815,93.7083,93.5091,93.7083,34837.0
2021-01-25 14:50:00,103.45,103.6,103.42,103.53,38882.0,93.7083,93.8442,93.6812,93.7808,38882.0
2021-01-25 15:00:00,103.54,103.57,103.36,103.46,35974.0,93.7899,93.817,93.6268,93.7174,35974.0
2021-01-25 15:10:00,103.42,103.44,103.24,103.42,37465.0,93.6812,93.6993,93.5181,93.6812,37465.0
2021-01-25 15:20:00,103.42,103.45,103.27,103.38,50076.0,93.6812,93.7083,93.5453,93.6449,50076.0
2021-01-25 15:30:00,103.38,103.45,103.33,103.43,102622.0,93.6449,93.7083,93.5996,93.6902,102622.0
2021-01-25 15:40:00,103.42,103.59,103.4,103.47,114135.0,93.6812,93.8352,93.6631,93.7265,114135.0
2021-01-25 15:50:00,103.47,103.65,103.3,103.44,436277.0,93.7265,93.8895,93.5725,93.6993,436277.0
2021-01-26 09:30:00,103.4,103.9,103.24,103.82,266041.0,93.6631,94.116,93.5181,94.0435,266041.0
2021-01-26 09:40:00,103.84,103.89,103.59,103.61,182627.0,94.0616,94.1069,93.8352,93.8533,182627.0
2021-01-26 09:50:00,103.61,103.61,103.32,103.47,109273.0,93.8533,93.8533,93.5906,93.7265,109273.0
2021-01-26 10:00:00,103.48,103.73,103.37,103.51,86130.0,93.7355,93.962,93.6359,93.7627,86130.0
2021-01-26 10:10:00,103.52,103.98,103.46,103.9,124529.0,93.7718,94.1884,93.7174,94.116,124529.0
2021-01-26 10:20:00,103.91,103.96,103.56,103.59,67151.0,94.125,94.1703,93.808,93.8352,67151.0
2021-01-26 10:30:00,103.59,103.67,103.53,103.56,44376.0,93.8352,93.9076,93.7808,93.808,44376.0
2021-01-26 10:40:00,103.57,103.9,103.57,103.84,51612.0,93.817,94.116,93.817,94.0616,51612.0
2021-01-26 10:50:00,103.84,103.97,103.58,103.61,90369.0,94.0616,94.1794,93.8261,93.8533,90369.0
2021-01-26 11:00:00,103.62,103.88,103.61,103.67,80038.0,93.8623,94.0979,93.8533,93.9076,80038.0
2021-01-26 11:10:00,103.65,104.18,103.65,104.14,74479.0,93.8895,94.3696,93.8895,94.3334,74479.0
2021-01-26 11:20:00,104.12,104.22,104.0,104.04,83156.0,94.3153,94.4058,94.2066,94.2428,83156.0
2021-01-26 11:30:00,104.01,104.2,103.98,104.05,59547.0,94.2156,94.3877,94.1884,94.2518,59547.0
2021-01-26 11:40:00,104.06,104.07,103.82,104.01,103559.0,94.2609,94.27,94.0435,94.2156,103559.0
2021-01-26 11:50:00,104.03,104.23,104.02,104.22,70485.0,94.2337,94.4149,94.2247,94.4058,70485.0
2021-01-26 12:00:00,104.2,104.45,104.17,104.26,68115.0,94.3877,94.6142,94.3605,94.4421,68115.0
2021-01-26 12:10:00,104.26,104.38,104.21,104.29,45700.0,94.4421,94.5508,94.3968,94.4692,45700.0
2021-01-26 12:20:00,104.33,104.88,104.3,104.74,650558.0,94.5055,95.0037,94.4783,94.8769,650558.0
2021-01-26 12:30:00,104.75,104.75,104.29,104.32,120926.0,94.8859,94.8859,94.4692,94.4964,120926.0
2021-01-26 12:40:00,104.31,104.39,104.14,104.36,79077.0,94.4874,94.5598,94.3334,94.5327,79077.0
2021-01-26 12:50:00,104.37,104.37,104.12,104.33,56297.0,94.5417,94.5417,94.3153,94.5055,56297.0
2021-01-26 13:00:00,104.32,104.51,104.2,104.5,85838.0,94.4964,94.6685,94.3877,94.6595,85838.0
2021-01-26 13:10:00,104.5,104.57,104.44,104.51,65881.0,94.6595,94.7229,94.6051,94.6685,65881.0
2021-01-26 13:20:00,104.51,104.59,104.27,104.31,90076.0,94.6685,94.741,94.4511,94.4874,90076.0
2021-01-26 13:30:00,104.32,104.57,104.3,104.49,50280.0,94.4964,94.7229,94.4783,94.6504,50280.0
2021-01-26 13:40:00,104.49,104.61,104.43,104.52,41564.0,94.6504,94.7591,94.5961,94.6776,41564.0
2021-01-26 13:50:00,104.48,104.65,104.48,104.54,48251.0,94.6414,94.7953,94.6414,94.6957,48251.0
2021-01-26 14:00:00,104.54,104.67,104.52,104.64,80132.0,94.6957,94.8135,94.6776,94.7863,80132.0
2021-01-26 14:10:00,104.64,104.69,104.5,104.57,76036.0,94.7863,94.8316,94.6595,94.7229,76036.0
2021-01-26 14:20:00,104.57,104.63,104.38,104.46,93363.0,94.7229,94.7772,94.5508,94.6232,93363.0
2021-01-26 14:30:00,104.47,104.69,104.46,104.64,54040.0,94.6323,94.8316,94.6232,94.7863,54040.0
2021-01-26 14:40:00,104.64,104.75,104.61,104.72,96882.0,94.7863,94.8859,94.7591,94.8588,96882.0
2021-01-26 14:50:00,104.74,105.04,104.72,105.0,143373.0,94.8769,95.1486,94.8588,95.1124,143373.0
2021-01-26 15:00:00,104.99,105.18,104.91,105.08,122536.0,95.1033,95.2754,95.0309,95.1849,122536.0
2021-01-26 15:10:00,105.1,105.16,105.02,105.12,112168.0,95.203,95.2573,95.1305,95.2211,112168.0
2021-01-26 15:20:00,105.1,105.21,104.98,105.01,146895.0,95.203,95.3026,95.0943,95.1214,146895.0
2021-01-26 15:30:00,105.02,105.17,104.67,104.71,175895.0,95.1305,95.2664,94.8135,94.8497,175895.0
2021-01-26 15:40:00,104.71,104.78,104.56,104.69,253967.0,94.8497,94.9131,94.7138,94.8316,253967.0
2021-01-26 15:50:00,104.69,104.81,104.43,104.68,555570.0,94.8316,94.9403,94.5961,94.8225,555570.0
2021-01-27 09:30:00,101.48,101.78,99.4,100.03,809675.0,91.9239,92.1956,90.0397,90.6104,809675.0
2021-01-27 09:40:00,100.01,100.01,99.19,99.2,524100.0,90.5923,90.5923,89.8495,89.8586,524100.0
2021-01-27 09:50:00,99.2,99.89,99.01,99.16,495839.0,89.8586,90.4836,89.6865,89.8223,495839.0
2021-01-27 10:00:00,99.13,99.32,98.7,99.23,617267.0,89.7952,89.9673,89.4056,89.8857,617267.0
2021-01-27 10:10:00,99.25,99.78,98.36,98.45,416031.0,89.9038,90.3839,89.0977,89.1792,416031.0
2021-01-27 10:20:00,98.42,99.4,98.39,99.14,343117.0,89.152,90.0397,89.1248,89.8042,343117.0
2021-01-27 10:30:00,99.14,99.14,98.25,98.33,326605.0,89.8042,89.8042,88.998,89.0705,326605.0
2021-01-27 10:40:00,98.34,98.7,97.84,98.14,352047.0,89.0795,89.4056,88.6266,88.8984,352047.0
2021-01-27 10:50:00,98.1,98.19,98.02,98.13,355507.0,88.8621,88.9437,88.7897,88.8893,355507.0
2021-01-27 11:00:00,98.13,98.2,97.67,98.2,462480.0,88.8893,88.9527,88.4726,88.9527,462480.0
2021-01-27 11:10:00,98.19,98.99,98.12,98.35,536387.0,88.9437,89.6683,88.8803,89.0886,536387.0
2021-01-27 11:20:00,98.34,98.46,97.87,97.91,485356.0,89.0795,89.1882,88.6538,88.69,485356.0
2021-01-27 11:30:00,97.92,98.01,97.83,97.91,252573.0,88.6991,88.7806,88.6176,88.69,252573.0
2021-01-27 11:40:00,97.88,97.92,97.36,97.36,255850.0,88.6629,88.6991,88.1918,88.1918,255850.0
2021-01-27 11:50:00,97.36,97.58,97.11,97.11,215555.0,88.1918,88.3911,87.9654,87.9654,215555.0
2021-01-27 12:00:00,97.13,97.36,96.91,97.06,298812.0,87.9835,88.1918,87.7842,87.9201,298812.0
2021-01-27 12:10:00,97.07,97.29,96.95,97.03,231521.0,87.9291,88.1284,87.8204,87.8929,231521.0
2021-01-27 12:20:00,97.03,97.2,96.99,97.1,262047.0,87.8929,88.0469,87.8567,87.9563,262047.0
2021-01-27 12:30:00,97.09,97.15,96.73,96.88,217397.0,87.9473,88.0016,87.6212,87.757,217397.0
2021-01-27 12:40:00,96.88,97.6,96.78,97.48,322960.0,87.757,88.4092,87.6664,88.3005,322960.0
2021-01-27 12:50:00,97.48,97.88,97.12,97.81,265287.0,88.3005,88.6629,87.9744,88.5995,265287.0
2021-01-27 13:00:00,97.75,97.97,97.63,97.75,272325.0,88.5451,88.7444,88.4364,88.5451,272325.0
2021-01-27 13:10:00,97.77,97.8,97.52,97.67,153630.0,88.5632,88.5904,88.3368,88.4726,153630.0
2021-01-27 13:20:00,97.67,97.79,97.47,97.69,166826.0,88.4726,88.5813,88.2915,88.4908,166826.0
2021-01-27 13:30:00,97.7,98.47,97.65,98.47,262278.0,88.4998,89.1973,88.4545,89.1973,262278.0
2021-01-27 13:40:00,98.46,98.48,98.04,98.25,205564.0,89.1882,89.2064,88.8078,88.998,205564.0
2021-01-27 13:50:00,98.23,98.41,98.08,98.1,198051.0,88.9799,89.143,88.844,88.8621,198051.0
2021-01-27 14:00:00,98.09,98.32,98.09,98.23,211187.0,88.8531,89.0614,88.8531,88.9799,211187.0
2021-01-27 14:10:00,98.25,98.34,97.96,97.96,191787.0,88.998,89.0795,88.7353,88.7353,191787.0
2021-01-27 14:20:00,97.96,98.05,97.66,97.75,154718.0,88.7353,88.8169,88.4636,88.5451,154718.0
2021-01-27 14:30:00,97.73,97.78,97.22,97.48,164204.0,88.527,88.5723,88.065,88.3005,164204.0
2021-01-27 14:40:00,97.47,97.62,97.12,97.22,158361.0,88.2915,88.4273,87.9744,88.065,158361.0
2021-01-27 14:50:00,97.22,97.45,97.03,97.35,195731.0,88.065,88.2734,87.8929,88.1828,195731.0
2021-01-27 15:00:00,97.34,97.37,97.18,97.3,229185.0,88.1737,88.2009,88.0288,88.1375,229185.0
2021-01-27 15:10:00,97.3,97.86,97.29,97.8,210602.0,88.1375,88.6447,88.1284,88.5904,210602.0
2021-01-27 15:20:00,97.77,97.85,97.26,97.35,211384.0,88.5632,88.6357,88.1012,88.1828,211384.0
2021-01-27 15:30:00,97.35,97.74,97.21,97.21,320147.0,88.1828,88.536,88.056,88.056,320147.0
2021-01-27 15:40:00,97.21,97.6,97.1,97.39,310714.0,88.056,88.4092,87.9563,88.219,310714.0
2021-01-27 15:50:00,97.38,98.22,97.34,97.94,1004433.0,88.2099,88.9708,88.1737,88.7172,1004433.0
2021-01-28 09:30:00,99.12,99.42,98.76,98.83,365505.0,89.7861,90.0578,89.46,89.5234,365505.0
2021-01-28 09:40:00,98.82,99.38,98.6,98.97,134900.0,89.5143,90.0216,89.3151,89.6502,134900.0
2021-01-28 09:50:00,99.0,99.38,98.67,98.67,226872.0,89.6774,90.0216,89.3785,89.3785,226872.0
2021-01-28 10:00:00,98.73,99.46,98.73,98.88,132689.0,89.4328,90.0941,89.4328,89.5687,132689.0
2021-01-28 10:10:00,98.9,99.22,98.83,99.19,115644.0,89.5868,89.8767,89.5234,89.8495,115644.0
2021-01-28 10:20:00,99.22,99.4,99.03,99.11,139188.0,89.8767,90.0397,89.7046,89.777,139188.0
2021-01-28 10:30:00,99.15,99.26,98.61,98.79,141871.0,89.8133,89.9129,89.3241,89.4872,141871.0
2021-01-28 10:40:00,98.8,98.95,98.63,98.85,107964.0,89.4962,89.6321,89.3422,89.5415,107964.0
2021-01-28 10:50:00,98.83,99.11,98.61,99.1,173455.0,89.5234,89.777,89.3241,89.768,173455.0
2021-01-28 11:00:00,99.14,99.49,99.14,99.42,118733.0,89.8042,90.1212,89.8042,90.0578,118733.0
2021-01-28 11:10:00,99.46,99.66,99.26,99.36,114797.0,90.0941,90.2752,89.9129,90.0035,114797.0
2021-01-28 11:20:00,99.36,99.8,99.3,99.77,147837.0,90.0035,90.4021,89.9491,90.3749,147837.0
2021-01-28 11:30:00,99.79,99.81,99.66,99.78,112703.0,90.393,90.4111,90.2752,90.3839,112703.0
2021-01-28 11:40:00,99.8,99.87,99.56,99.84,137147.0,90.4021,90.4655,90.1847,90.4383,137147.0
2021-01-28 11:50:00,99.84,100.05,99.82,100.04,189705.0,90.4383,90.6285,90.4202,90.6195,189705.0
2021-01-28 12:00:00,100.05,100.53,100.05,100.18,214338.0,90.6285,91.0633,90.6285,90.7463,214338.0
2021-01-28 12:10:00,100.16,100.16,99.76,99.79,115409.0,90.7282,90.7282,90.3658,90.393,115409.0
2021-01-28 12:20:00,99.8,99.89,99.63,99.79,84295.0,90.4021,90.4836,90.2481,90.393,84295.0
2021-01-28 12:30:00,99.8,99.9,99.65,99.77,90291.0,90.4021,90.4926,90.2662,90.3749,90291.0
2021-01-28 12:40:00,99.75,99.84,99.61,99.7,95606.0,90.3568,90.4383,90.2299,90.3115,95606.0
2021-01-28 12:50:00,99.72,99.78,99.32,99.53,74847.0,90.3296,90.3839,89.9673,90.1575,74847.0
2021-01-28 13:00:00,99.55,99.67,99.43,99.59,79209.0,90.1756,90.2843,90.0669,90.2118,79209.0
2021-01-28 13:10:00,99.6,99.6,99.42,99.46,59546.0,90.2209,90.2209,90.0578,90.0941,59546.0
2021-01-28 13:20:00,99.46,99.52,99.28,99.41,113746.0,90.0941,90.1484,89.931,90.0488,113746.0
2021-01-28 13:30:00,99.45,99.68,99.35,99.47,57759.0,90.085,90.2934,89.9944,90.1031,57759.0
2021-01-28 13:40:00,99.47,99.65,99.45,99.54,76432.0,90.1031,90.2662,90.085,90.1665,76432.0
2021-01-28 13:50:00,99.53,99.75,99.46,99.73,90823.0,90.1575,90.3568,90.0941,90.3386,90823.0
2021-01-28 14:00:00,99.75,99.8,99.46,99.46,69677.0,90.3568,90.4021,90.0941,90.0941,69677.0
2021-01-28 14:10:00,99.47,99.5,99.26,99.26,66995.0,90.1031,90.1303,89.9129,89.9129,66995.0
2021-01-28 14:20:00,99.27,99.33,99.16,99.3,73531.0,89.922,89.9763,89.8223,89.9491,73531.0
2021-01-28 14:30:00,99.32,99.44,99.23,99.42,88770.0,89.9673,90.076,89.8857,90.0578,88770.0
2021-01-28 14:40:00,99.41,99.48,99.0,99.11,94962.0,90.0488,90.1122,89.6774,89.777,94962.0
2021-01-28 14:50:00,99.11,99.13,98.8,99.07,117908.0,89.777,89.7952,89.4962,89.7408,117908.0
2021-01-28 15:00:00,99.06,99.09,98.89,99.07,94260.0,89.7317,89.7589,89.5778,89.7408,94260.0
2021-01-28 15:10:00,99.06,99.14,98.84,98.98,100147.0,89.7317,89.8042,89.5325,89.6593,100147.0
2021-01-28 15:20:00,98.98,99.06,98.85,98.85,84290.0,89.6593,89.7317,89.5415,89.5415,84290.0
2021-01-28 15:30:00,98.85,98.97,98.63,98.67,106104.0,89.5415,89.6502,89.3422,89.3785,106104.0
2021-01-28 15:40:00,98.66,98.7,98.46,98.48,186013.0,89.3694,89.4056,89.1882,89.2064,186013.0
2021-01-28 15:50:00,98.48,98.8,98.1,98.11,602983.0,89.2064,89.4962,88.8621,88.8712,602983.0
2021-01-29 09:30:00,97.43,97.79,96.51,96.78,395103.0,88.2552,88.5813,87.4219,87.6664,395103.0
2021-01-29 09:40:00,96.8,97.27,96.33,96.94,171786.0,87.6846,88.1103,87.2588,87.8114,171786.0
2021-01-29 09:50:00,96.9,97.09,96.61,96.92,91183.0,87.7751,87.9473,87.5125,87.7933,91183.0
2021-01-29 10:00:00,96.95,97.2,96.67,97.2,122059.0,87.8204,88.0469,87.5668,88.0469,122059.0
2021-01-29 10:10:00,97.16,97.35,96.81,96.98,76269.0,88.0107,88.1828,87.6936,87.8476,76269.0
2021-01-29 10:20:00,96.95,97.34,96.94,97.1,81584.0,87.8204,88.1737,87.8114,87.9563,81584.0
2021-01-29 10:30:00,97.11,97.54,97.11,97.37,83572.0,87.9654,88.3549,87.9654,88.2009,83572.0
2021-01-29 10:40:00,97.36,97.39,97.01,97.27,78183.0,88.1918,88.219,87.8748,88.1103,78183.0
2021-01-29 10:50:00,97.28,97.59,97.19,97.5,88547.0,88.1194,88.4002,88.0378,88.3186,88547.0
2021-01-29 11:00:00,97.48,97.72,97.08,97.2,92480.0,88.3005,88.5179,87.9382,88.0469,92480.0
2021-01-29 11:10:00,97.2,97.26,96.86,96.9,73447.0,88.0469,88.1012,87.7389,87.7751,73447.0
2021-01-29 11:20:00,96.9,97.3,96.89,97.01,73214.0,87.7751,88.1375,87.7661,87.8748,73214.0
2021-01-29 11:30:00,96.97,97.15,96.83,97.05,112901.0,87.8386,88.0016,87.7117,87.911,112901.0
2021-01-29 11:40:00,97.07,97.22,96.9,96.9,82946.0,87.9291,88.065,87.7751,87.7751,82946.0
2021-01-29 11:50:00,96.91,96.98,96.76,96.79,82172.0,87.7842,87.8476,87.6483,87.6755,82172.0
2021-01-29 12:00:00,96.79,97.06,96.76,97.02,94873.0,87.6755,87.9201,87.6483,87.8838,94873.0
2021-01-29 12:10:00,97.02,97.08,96.6,96.62,100216.0,87.8838,87.9382,87.5034,87.5215,100216.0
2021-01-29 12:20:00,96.6,96.66,96.4,96.54,129592.0,87.5034,87.5577,87.3222,87.449,129592.0
2021-01-29 12:30:00,96.54,96.67,96.45,96.45,81818.0,87.449,87.5668,87.3675,87.3675,81818.0
2021-01-29 12:40:00,96.47,96.66,96.36,96.38,95045.0,87.3856,87.5577,87.286,87.3041,95045.0
2021-01-29 12:50:00,96.39,96.71,96.22,96.22,134711.0,87.3132,87.603,87.1592,87.1592,134711.0
2021-01-29 13:00:00,96.22,96.51,96.14,96.25,94287.0,87.1592,87.4219,87.0867,87.1864,94287.0
2021-01-29 13:10:00,96.25,96.25,95.92,96.06,130922.0,87.1864,87.1864,86.8874,87.0142,130922.0
2021-01-29 13:20:00,96.02,96.71,96.02,96.68,97443.0,86.978,87.603,86.978,87.5759,97443.0
2021-01-29 13:30:00,96.66,96.67,96.3,96.33,63301.0,87.5577,87.5668,87.2316,87.2588,63301.0
2021-01-29 13:40:00,96.33,96.47,96.13,96.15,79283.0,87.2588,87.3856,87.0777,87.0958,79283.0
2021-01-29 13:50:00,96.16,96.37,96.11,96.28,72185.0,87.1048,87.2951,87.0595,87.2135,72185.0
2021-01-29 14:00:00,96.28,96.83,96.25,96.77,166226.0,87.2135,87.7117,87.1864,87.6574,166226.0
2021-01-29 14:10:00,96.76,96.88,96.69,96.87,54552.0,87.6483,87.757,87.5849,87.748,54552.0
2021-01-29 14:20:00,96.84,96.88,96.61,96.69,71015.0,87.7208,87.757,87.5125,87.5849,71015.0
2021-01-29 14:30:00,96.7,96.7,96.49,96.54,87383.0,87.594,87.594,87.4038,87.449,87383.0
2021-01-29 14:40:00,96.53,96.68,96.39,96.57,70005.0,87.44,87.5759,87.3132,87.4762,70005.0
2021-01-29 14:50:00,96.58,96.88,96.57,96.78,82165.0,87.4853,87.757,87.4762,87.6664,82165.0
2021-01-29 15:00:00,96.79,97.35,96.79,97.27,106967.0,87.6755,88.1828,87.6755,88.1103,106967.0
2021-01-29 15:10:00,97.27,97.38,97.11,97.13,106992.0,88.1103,88.2099,87.9654,87.9835,106992.0
2021-01-29 15:20:00,97.13,97.29,96.99,97.01,108159.0,87.9835,88.1284,87.8567,87.8748,108159.0
2021-01-29 15:30:00,97.02,97.28,96.96,96.97,263219.0,87.8838,88.1194,87.8295,87.8386,263219.0
2021-01-29 15:40:00,96.98,97.04,96.84,96.95,279365.0,87.8476,87.902,87.7208,87.8204,279365.0
2021-01-29 15:50:00,96.93,97.35,96.75,96.8,606444.0,87.8023,88.1828,87.6393,87.6846,606444.0
2021-02-01 09:30:00,97.0,97.97,96.92,97.65,385518.0,87.8657,88.7444,87.7933,88.4545,385518.0
2021-02-01 09:40:00,97.67,98.4,97.65,98.09,240602.0,88.4726,89.1339,88.4545,88.8531,240602.0
2021-02-01 09:50:00,98.09,98.09,97.49,97.5,141548.0,88.8531,88.8531,88.3096,88.3186,141548.0
2021-02-01 10:00:00,97.5,98.11,97.3,98.0,175315.0,88.3186,88.8712,88.1375,88.7716,175315.0
2021-02-01 10:10:00,98.0,98.38,97.97,98.37,102631.0,88.7716,89.1158,88.7444,89.1067,102631.0
2021-02-01 10:20:00,98.36,98.37,98.03,98.21,112327.0,89.0977,89.1067,88.7987,88.9618,112327.0
2021-02-01 10:30:00,98.19,98.58,98.19,98.38,138404.0,88.9437,89.2969,88.9437,89.1158,138404.0
2021-02-01 10:40:00,98.39,98.52,98.32,98.44,201229.0,89.1248,89.2426,89.0614,89.1701,201229.0
2021-02-01 10:50:00,98.43,98.45,98.02,98.04,149198.0,89.1611,89.1792,88.7897,88.8078,149198.0
2021-02-01 11:00:00,98.05,98.25,97.97,98.2,111931.0,88.8169,88.998,88.7444,88.9527,111931.0
2021-02-01 11:10:00,98.2,98.55,98.18,98.55,102718.0,88.9527,89.2698,88.9346,89.2698,102718.0
2021-02-01 11:20:00,98.56,98.58,98.3,98.46,318605.0,89.2788,89.2969,89.0433,89.1882,318605.0
2021-02-01 11:30:00,98.49,98.95,98.46,98.91,117920.0,89.2154,89.6321,89.1882,89.5959,117920.0
2021-02-01 11:40:00,98.91,99.39,98.83,99.3,169470.0,89.5959,90.0307,89.5234,89.9491,169470.0
2021-02-01 11:50:00,99.3,99.38,98.92,98.93,103442.0,89.9491,90.0216,89.6049,89.614,103442.0
2021-02-01 12:00:00,98.94,99.22,98.94,99.16,162522.0,89.623,89.8767,89.623,89.8223,162522.0
2021-02-01 12:10:00,99.13,99.48,99.09,99.39,71748.0,89.7952,90.1122,89.7589,90.0307,71748.0
2021-02-01 12:20:00,99.39,99.4,99.07,99.09,75042.0,90.0307,90.0397,89.7408,89.7589,75042.0
2021-02-01 12:30:00,99.1,99.14,98.84,99.0,96422.0,89.768,89.8042,89.5325,89.6774,96422.0
2021-02-01 12:40:00,99.0,99.3,98.99,99.3,78774.0,89.6774,89.9491,89.6683,89.9491,78774.0
2021-02-01 12:50:00,99.29,99.49,99.27,99.43,54481.0,89.9401,90.1212,89.922,90.0669,54481.0
2021-02-01 13:00:00,99.42,99.46,99.34,99.4,54348.0,90.0578,90.0941,89.9854,90.0397,54348.0
2021-02-01 13:10:00,99.38,99.58,99.34,99.51,73709.0,90.0216,90.2028,89.9854,90.1394,73709.0
2021-02-01 13:20:00,99.51,99.62,99.35,99.56,90003.0,90.1394,90.239,89.9944,90.1847,90003.0
2021-02-01 13:30:00,99.55,99.62,99.46,99.54,138250.0,90.1756,90.239,90.0941,90.1665,138250.0
2021-02-01 13:40:00,99.55,99.55,99.29,99.42,74026.0,90.1756,90.1756,89.9401,90.0578,74026.0
2021-02-01 13:50:00,99.42,99.48,99.31,99.44,61923.0,90.0578,90.1122,89.9582,90.076,61923.0
2021-02-01 14:00:00,99.44,99.45,99.05,99.12,98300.0,90.076,90.085,89.7227,89.7861,98300.0
2021-02-01 14:10:00,99.12,99.29,98.99,99.15,88381.0,89.7861,89.9401,89.6683,89.8133,88381.0
2021-02-01 14:20:00,99.16,99.2,99.04,99.09,63010.0,89.8223,89.8586,89.7136,89.7589,63010.0
2021-02-01 14:30:00,99.1,99.15,98.93,99.02,80938.0,89.768,89.8133,89.614,89.6955,80938.0
2021-02-01 14:40:00,99.01,99.19,98.86,98.86,76935.0,89.6865,89.8495,89.5506,89.5506,76935.0
2021-02-01 14:50:00,98.89,99.18,98.78,99.13,156886.0,89.5778,89.8404,89.4781,89.7952,156886.0
2021-02-01 15:00:00,99.12,99.21,98.87,98.91,112440.0,89.7861,89.8676,89.5596,89.5959,112440.0
2021-02-01 15:10:00,98.92,98.95,98.77,98.82,62591.0,89.6049,89.6321,89.4691,89.5143,62591.0
2021-02-01 15:20:00,98.82,98.85,98.68,98.72,75370.0,89.5143,89.5415,89.3875,89.4238,75370.0
2021-02-01 15:30:00,98.71,98.84,98.65,98.68,116135.0,89.4147,89.5325,89.3604,89.3875,116135.0
2021-02-01 15:40:00,98.69,98.76,98.57,98.66,117168.0,89.3966,89.46,89.2879,89.3694,117168.0
2021-02-01 15:50:00,98.65,98.81,98.49,98.52,358902.0,89.3604,89.5053,89.2154,89.2426,358902.0
2021-02-02 09:30:00,99.05,100.12,98.78,100.12,378657.0,89.7227,90.6919,89.4781,90.6919,378657.0
2021-02-02 09:40:00,100.1,100.92,100.05,100.89,210589.0,90.6738,91.4166,90.6285,91.3894,210589.0
2021-02-02 09:50:00,100.85,101.09,100.29,100.34,182392.0,91.3532,91.5706,90.8459,90.8912,182392.0
2021-02-02 10:00:00,100.33,101.15,100.31,101.11,176447.0,90.8821,91.6249,90.864,91.5887,176447.0
2021-02-02 10:10:00,101.08,101.55,100.9,101.5,195695.0,91.5615,91.9873,91.3985,91.942,195695.0
2021-02-02 10:20:00,101.52,101.88,101.47,101.48,273003.0,91.9601,92.2862,91.9148,91.9239,273003.0
2021-02-02 10:30:00,101.5,101.82,101.23,101.68,159048.0,91.942,92.2318,91.6974,92.105,159048.0
2021-02-02 10:40:00,101.71,101.97,101.68,101.92,144035.0,92.1322,92.3677,92.105,92.3224,144035.0
2021-02-02 10:50:00,101.93,101.93,101.5,101.83,91758.0,92.3315,92.3315,91.942,92.2409,91758.0
2021-02-02 11:00:00,101.82,102.26,101.73,102.18,300410.0,92.2318,92.6304,92.1503,92.5579,300410.0
2021-02-02 11:10:00,102.18,102.44,101.95,102.07,175965.0,92.5579,92.7935,92.3496,92.4583,175965.0
2021-02-02 11:20:00,102.07,102.13,101.89,101.99,84164.0,92.4583,92.5126,92.2952,92.3858,84164.0
2021-02-02 11:30:00,101.98,102.3,101.96,102.17,127669.0,92.3768,92.6666,92.3587,92.5489,127669.0
2021-02-02 11:40:00,102.16,102.28,102.01,102.09,95641.0,92.5398,92.6485,92.4039,92.4764,95641.0
2021-02-02 11:50:00,102.07,102.21,101.97,101.97,74316.0,92.4583,92.5851,92.3677,92.3677,74316.0
2021-02-02 12:00:00,101.96,102.07,101.81,101.98,142336.0,92.3587,92.4583,92.2228,92.3768,142336.0
2021-02-02 12:10:00,101.98,102.13,101.88,101.96,85751.0,92.3768,92.5126,92.2862,92.3587,85751.0
2021-02-02 12:20:00,101.98,102.24,101.96,102.17,100934.0,92.3768,92.6123,92.3587,92.5489,100934.0
2021-02-02 12:30:00,102.17,102.37,102.12,102.3,97721.0,92.5489,92.73,92.5036,92.6666,97721.0
2021-02-02 12:40:00,102.3,102.32,102.07,102.17,89006.0,92.6666,92.6848,92.4583,92.5489,89006.0
2021-02-02 12:50:00,102.17,102.3,101.99,102.29,121002.0,92.5489,92.6666,92.3858,92.6576,121002.0
2021-02-02 13:00:00,102.27,102.31,102.11,102.29,50374.0,92.6395,92.6757,92.4945,92.6576,50374.0
2021-02-02 13:10:00,102.29,102.33,102.19,102.2,70391.0,92.6576,92.6938,92.567,92.5761,70391.0
2021-02-02 13:20:00,102.22,102.23,102.05,102.13,45153.0,92.5942,92.6032,92.4402,92.5126,45153.0
2021-02-02 13:30:00,102.14,102.4,102.14,102.39,66955.0,92.5217,92.7572,92.5217,92.7482,66955.0
2021-02-02 13:40:00,102.4,102.48,102.37,102.41,66962.0,92.7572,92.8297,92.73,92.7663,66962.0
2021-02-02 13:50:00,102.41,102.42,102.23,102.26,69359.0,92.7663,92.7753,92.6032,92.6304,69359.0
2021-02-02 14:00:00,102.27,102.32,102.12,102.23,52123.0,92.6395,92.6848,92.5036,92.6032,52123.0
2021-02-02 14:10:00,102.2,102.22,102.08,102.18,57899.0,92.5761,92.5942,92.4674,92.5579,57899.0
2021-02-02 14:20:00,102.18,102.2,101.87,101.94,99433.0,92.5579,92.5761,92.2771,92.3405,99433.0
2021-02-02 14:30:00,101.94,102.02,101.88,102.02,91285.0,92.3405,92.413,92.2862,92.413,91285.0
2021-02-02 14:40:00,102.02,102.04,101.88,102.03,44295.0,92.413,92.4311,92.2862,92.4221,44295.0
2021-02-02 14:50:00,102.03,102.07,101.94,102.05,55932.0,92.4221,92.4583,92.3405,92.4402,55932.0
2021-02-02 15:00:00,102.04,102.05,101.84,101.84,54962.0,92.4311,92.4402,92.25,92.25,54962.0
2021-02-02 15:10:00,101.86,101.92,101.74,101.86,59516.0,92.2681,92.3224,92.1594,92.2681,59516.0
2021-02-02 15:20:00,101.86,101.96,101.8,101.89,70697.0,92.2681,92.3587,92.2137,92.2952,70697.0
2021-02-02 15:30:00,101.88,102.0,101.83,101.98,64809.0,92.2862,92.3949,92.2409,92.3768,64809.0
2021-02-02 15:40:00,101.97,102.03,101.86,101.97,102762.0,92.3677,92.4221,92.2681,92.3677,102762.0
2021-02-02 15:50:00,101.96,101.99,101.6,101.65,331175.0,92.3587,92.3858,92.0326,92.0778,331175.0
2021-02-03 09:30:00,101.31,102.18,100.81,102.09,249927.0,91.7699,92.5579,91.3169,92.4764,249927.0
2021-02-03 09:40:00,102.09,102.65,102.08,102.54,186519.0,92.4764,92.9837,92.4674,92.884,186519.0
2021-02-03 09:50:00,102.55,102.55,101.71,101.77,92596.0,92.8931,92.8931,92.1322,92.1865,92596.0
2021-02-03 10:00:00,101.8,102.05,101.52,102.05,60788.0,92.2137,92.4402,91.9601,92.4402,60788.0
2021-02-03 10:10:00,102.06,102.23,101.66,101.69,113985.0,92.4492,92.6032,92.0869,92.1141,113985.0
2021-02-03 10:20:00,101.69,101.75,101.51,101.69,55139.0,92.1141,92.1684,91.951,92.1141,55139.0
2021-02-03 10:30:00,101.67,101.68,101.35,101.51,65019.0,92.096,92.105,91.8061,91.951,65019.0
2021-02-03 10:40:00,101.51,101.82,101.51,101.73,49440.0,91.951,92.2318,91.951,92.1503,49440.0
2021-02-03 10:50:00,101.71,101.71,101.43,101.45,50207.0,92.1322,92.1322,91.8786,91.8967,50207.0
2021-02-03 11:00:00,101.45,101.6,101.26,101.33,82590.0,91.8967,92.0326,91.7246,91.788,82590.0
2021-02-03 11:10:00,101.34,101.52,101.23,101.52,46853.0,91.797,91.9601,91.6974,91.9601,46853.0
2021-02-03 11:20:00,101.54,101.58,101.38,101.45,35349.0,91.9782,92.0144,91.8333,91.8967,35349.0
2021-02-03 11:30:00,101.46,101.48,101.27,101.39,40158.0,91.9057,91.9239,91.7336,91.8423,40158.0
2021-02-03 11:40:00,101.39,101.57,101.28,101.55,32733.0,91.8423,92.0054,91.7427,91.9873,32733.0
2021-02-03 11:50:00,101.52,101.67,101.49,101.56,26650.0,91.9601,92.096,91.9329,91.9963,26650.0
2021-02-03 12:00:00,101.54,101.65,101.41,101.47,30263.0,91.9782,92.0778,91.8604,91.9148,30263.0
2021-02-03 12:10:00,101.52,101.71,101.52,101.66,30664.0,91.9601,92.1322,91.9601,92.0869,30664.0
2021-02-03 12:20:00,101.66,101.78,101.63,101.7,46076.0,92.0869,92.1956,92.0597,92.1231,46076.0
2021-02-03 12:30:00,101.7,101.75,101.65,101.73,30683.0,92.1231,92.1684,92.0778,92.1503,30683.0
2021-02-03 12:40:00,101.74,101.89,101.74,101.83,39510.0,92.1594,92.2952,92.1594,92.2409,39510.0
2021-02-03 12:50:00,101.83,101.87,101.7,101.8,32803.0,92.2409,92.2771,92.1231,92.2137,32803.0
2021-02-03 13:00:00,101.8,101.83,101.71,101.79,40458.0,92.2137,92.2409,92.1322,92.2047,40458.0
2021-02-03 13:10:00,101.79,101.85,101.73,101.76,27610.0,92.2047,92.259,92.1503,92.1775,27610.0
2021-02-03 13:20:00,101.74,101.8,101.66,101.75,28338.0,92.1594,92.2137,92.0869,92.1684,28338.0
2021-02-03 13:30:00,101.75,101.83,101.62,101.8,37740.0,92.1684,92.2409,92.0507,92.2137,37740.0
2021-02-03 13:40:00,101.79,101.84,101.74,101.79,21415.0,92.2047,92.25,92.1594,92.2047,21415.0
2021-02-03 13:50:00,101.78,101.79,101.69,101.76,32356.0,92.1956,92.2047,92.1141,92.1775,32356.0
2021-02-03 14:00:00,101.76,101.82,101.68,101.77,35489.0,92.1775,92.2318,92.105,92.1865,35489.0
2021-02-03 14:10:00,101.79,101.85,101.75,101.83,42101.0,92.2047,92.259,92.1684,92.2409,42101.0
2021-02-03 14:20:00,101.84,101.98,101.81,101.95,53239.0,92.25,92.3768,92.2228,92.3496,53239.0
2021-02-03 14:30:00,101.96,102.06,101.95,102.02,55040.0,92.3587,92.4492,92.3496,92.413,55040.0
2021-02-03 14:40:00,102.03,102.04,101.9,101.93,40651.0,92.4221,92.4311,92.3043,92.3315,40651.0
2021-02-03 14:50:00,101.93,101.99,101.78,101.88,42223.0,92.3315,92.3858,92.1956,92.2862,42223.0
2021-02-03 15:00:00,101.85,101.88,101.68,101.76,54276.0,92.259,92.2862,92.105,92.1775,54276.0
2021-02-03 15:10:00,101.75,101.75,101.44,101.49,72385.0,92.1684,92.1684,91.8876,91.9329,72385.0
2021-02-03 15:20:00,101.49,101.52,101.36,101.4,56790.0,91.9329,91.9601,91.8152,91.8514,56790.0
2021-02-03 15:30:00,101.4,101.43,101.24,101.25,86915.0,91.8514,91.8786,91.7065,91.7155,86915.0
2021-02-03 15:40:00,101.26,101.41,101.17,101.17,72409.0,91.7246,91.8604,91.643,91.643,72409.0
2021-02-03 15:50:00,101.16,101.21,101.01,101.01,304355.0,91.634,91.6793,91.4981,91.4981,304355.0
2021-02-04 09:30:00,101.36,101.46,101.11,101.33,187624.0,91.8152,91.9057,91.5887,91.788,187624.0
2021-02-04 09:40:00,101.35,101.85,101.35,101.81,122087.0,91.8061,92.259,91.8061,92.2228,122087.0
2021-02-04 09:50:00,101.79,102.01,101.59,101.94,55093.0,92.2047,92.4039,92.0235,92.3405,55093.0
2021-02-04 10:00:00,101.98,102.09,101.83,102.0,54716.0,92.3768,92.4764,92.2409,92.3949,54716.0
2021-02-04 10:10:00,102.02,102.44,101.98,102.44,107387.0,92.413,92.7935,92.3768,92.7935,107387.0
2021-02-04 10:20:00,102.43,102.47,102.14,102.3,59844.0,92.7844,92.8206,92.5217,92.6666,59844.0
2021-02-04 10:30:00,102.3,102.55,102.18,102.41,123355.0,92.6666,92.8931,92.5579,92.7663,123355.0
2021-02-04 10:40:00,102.42,103.29,102.41,103.28,206364.0,92.7753,93.5634,92.7663,93.5544,206364.0
2021-02-04 10:50:00,103.33,103.6,103.3,103.42,245613.0,93.5996,93.8442,93.5725,93.6812,245613.0
2021-02-04 11:00:00,103.42,103.59,103.3,103.53,135896.0,93.6812,93.8352,93.5725,93.7808,135896.0
2021-02-04 11:10:00,103.54,103.6,103.28,103.58,124660.0,93.7899,93.8442,93.5544,93.8261,124660.0
2021-02-04 11:20:00,103.57,103.64,103.37,103.43,82420.0,93.817,93.8805,93.6359,93.6902,82420.0
2021-02-04 11:30:00,103.42,103.55,103.36,103.51,109268.0,93.6812,93.7989,93.6268,93.7627,109268.0
2021-02-04 11:40:00,103.51,103.72,103.4,103.71,79907.0,93.7627,93.9529,93.6631,93.9439,79907.0
2021-02-04 11:50:00,103.71,103.78,103.47,103.66,72158.0,93.9439,94.0073,93.7265,93.8986,72158.0
2021-02-04 12:00:00,103.68,103.71,103.49,103.63,94222.0,93.9167,93.9439,93.7446,93.8714,94222.0
2021-02-04 12:10:00,103.63,103.83,103.62,103.7,111883.0,93.8714,94.0526,93.8623,93.9348,111883.0
2021-02-04 12:20:00,103.7,103.77,103.56,103.7,64314.0,93.9348,93.9982,93.808,93.9348,64314.0
2021-02-04 12:30:00,103.7,103.9,103.66,103.85,111821.0,93.9348,94.116,93.8986,94.0707,111821.0
2021-02-04 12:40:00,103.84,103.87,103.64,103.72,49569.0,94.0616,94.0888,93.8805,93.9529,49569.0
2021-02-04 12:50:00,103.72,103.79,103.65,103.78,69331.0,93.9529,94.0163,93.8895,94.0073,69331.0
2021-02-04 13:00:00,103.78,103.87,103.59,103.87,63499.0,94.0073,94.0888,93.8352,94.0888,63499.0
2021-02-04 13:10:00,103.86,103.96,103.84,103.91,98088.0,94.0797,94.1703,94.0616,94.125,98088.0
2021-02-04 13:20:00,103.91,104.09,103.89,103.94,138286.0,94.125,94.2881,94.1069,94.1522,138286.0
2021-02-04 13:30:00,103.93,104.18,103.88,104.13,107778.0,94.1431,94.3696,94.0979,94.3243,107778.0
2021-02-04 13:40:00,104.12,104.13,103.98,104.09,71380.0,94.3153,94.3243,94.1884,94.2881,71380.0
2021-02-04 13:50:00,104.09,104.18,104.02,104.18,74552.0,94.2881,94.3696,94.2247,94.3696,74552.0
2021-02-04 14:00:00,104.18,104.24,104.12,104.21,91752.0,94.3696,94.424,94.3153,94.3968,91752.0
2021-02-04 14:10:00,104.21,104.22,104.05,104.08,74807.0,94.3968,94.4058,94.2518,94.279,74807.0
2021-02-04 14:20:00,104.07,104.12,103.91,103.94,63595.0,94.27,94.3153,94.125,94.1522,63595.0
2021-02-04 14:30:00,103.95,104.09,103.93,104.06,73603.0,94.1613,94.2881,94.1431,94.2609,73603.0
2021-02-04 14:40:00,104.05,104.11,103.99,104.04,80287.0,94.2518,94.3062,94.1975,94.2428,80287.0
2021-02-04 14:50:00,104.04,104.17,103.97,104.08,67709.0,94.2428,94.3605,94.1794,94.279,67709.0
2021-02-04 15:00:00,104.05,104.06,103.8,103.8,205340.0,94.2518,94.2609,94.0254,94.0254,205340.0
2021-02-04 15:10:00,103.82,103.82,103.47,103.51,207951.0,94.0435,94.0435,93.7265,93.7627,207951.0
2021-02-04 15:20:00,103.51,103.63,103.45,103.57,121982.0,93.7627,93.8714,93.7083,93.817,121982.0
2021-02-04 15:30:00,103.56,103.71,103.4,103.65,190408.0,93.808,93.9439,93.6631,93.8895,190408.0
2021-02-04 15:40:00,103.64,103.9,103.59,103.75,214066.0,93.8805,94.116,93.8352,93.9801,214066.0
2021-02-04 15:50:00,103.75,103.75,103.53,103.64,444729.0,93.9801,93.9801,93.7808,93.8805,444729.0
2021-02-05 09:30:00,105.06,105.63,104.78,105.3,334037.0,95.1667,95.6831,94.9131,95.3841,334037.0
2021-02-05 09:40:00,105.29,105.89,105.27,105.79,185912.0,95.3751,95.9186,95.357,95.828,185912.0
2021-02-05 09:50:00,105.78,106.27,105.75,106.14,306195.0,95.8189,96.2628,95.7918,96.145,306195.0
2021-02-05 10:00:00,106.16,106.47,105.82,106.43,205289.0,96.1632,96.444,95.8552,96.4077,205289.0
2021-02-05 10:10:00,106.42,106.47,106.02,106.05,145969.0,96.3987,96.444,96.0363,96.0635,145969.0
2021-02-05 10:20:00,106.05,106.3,105.92,106.28,125585.0,96.0635,96.29,95.9458,96.2719,125585.0
2021-02-05 10:30:00,106.29,106.47,106.19,106.32,128458.0,96.2809,96.444,96.1903,96.3081,128458.0
2021-02-05 10:40:00,106.31,106.79,106.17,106.79,342662.0,96.299,96.7338,96.1722,96.7338,342662.0
2021-02-05 10:50:00,106.8,107.22,106.71,107.1,274718.0,96.7429,97.1233,96.6614,97.0146,274718.0
2021-02-05 11:00:00,107.08,107.11,106.61,106.67,106660.0,96.9965,97.0237,96.5708,96.6251,106660.0
2021-02-05 11:10:00,106.67,106.77,106.52,106.65,54946.0,96.6251,96.7157,96.4893,96.607,54946.0
2021-02-05 11:20:00,106.63,106.97,106.63,106.87,79594.0,96.5889,96.8969,96.5889,96.8063,79594.0
2021-02-05 11:30:00,106.88,107.13,106.79,107.13,100371.0,96.8153,97.0418,96.7338,97.0418,100371.0
2021-02-05 11:40:00,107.11,107.37,107.07,107.11,123931.0,97.0237,97.2592,96.9875,97.0237,123931.0
2021-02-05 11:50:00,107.11,107.13,106.7,107.01,129165.0,97.0237,97.0418,96.6523,96.9331,129165.0
2021-02-05 12:00:00,106.99,107.14,106.91,107.08,69149.0,96.915,97.0509,96.8425,96.9965,69149.0
2021-02-05 12:10:00,107.08,107.2,106.99,107.12,182696.0,96.9965,97.1052,96.915,97.0327,182696.0
2021-02-05 12:20:00,107.12,107.15,106.94,107.04,119174.0,97.0327,97.0599,96.8697,96.9603,119174.0
2021-02-05 12:30:00,107.05,107.54,107.05,107.54,162275.0,96.9693,97.4132,96.9693,97.4132,162275.0
2021-02-05 12:40:00,107.54,107.54,107.38,107.39,105502.0,97.4132,97.4132,97.2683,97.2773,105502.0
2021-02-05 12:50:00,107.38,107.49,107.34,107.42,109080.0,97.2683,97.3679,97.232,97.3045,109080.0
2021-02-05 13:00:00,107.41,107.42,107.16,107.23,153682.0,97.2954,97.3045,97.069,97.1324,153682.0
2021-02-05 13:10:00,107.24,107.47,107.24,107.41,68875.0,97.1414,97.3498,97.1414,97.2954,68875.0
2021-02-05 13:20:00,107.41,107.52,107.15,107.28,104407.0,97.2954,97.3951,97.0599,97.1777,104407.0
2021-02-05 13:30:00,107.29,107.36,107.15,107.22,78546.0,97.1867,97.2501,97.0599,97.1233,78546.0
2021-02-05 13:40:00,107.22,107.23,107.1,107.11,70474.0,97.1233,97.1324,97.0146,97.0237,70474.0
2021-02-05 13:50:00,107.1,107.15,107.01,107.06,70687.0,97.0146,97.0599,96.9331,96.9784,70687.0
2021-02-05 14:00:00,107.06,107.29,107.06,107.13,114446.0,96.9784,97.1867,96.9784,97.0418,114446.0
2021-02-05 14:10:00,107.13,107.25,107.11,107.23,59460.0,97.0418,97.1505,97.0237,97.1324,59460.0
2021-02-05 14:20:00,107.22,107.31,107.14,107.22,76235.0,97.1233,97.2049,97.0509,97.1233,76235.0
2021-02-05 14:30:00,107.21,107.25,106.97,107.09,45353.0,97.1143,97.1505,96.8969,97.0056,45353.0
2021-02-05 14:40:00,107.09,107.09,106.9,106.95,57451.0,97.0056,97.0056,96.8335,96.8788,57451.0
2021-02-05 14:50:00,106.94,106.98,106.84,106.97,68505.0,96.8697,96.9059,96.7791,96.8969,68505.0
2021-02-05 15:00:00,106.93,106.95,106.73,106.73,73840.0,96.8606,96.8788,96.6795,96.6795,73840.0
2021-02-05 15:10:00,106.75,107.01,106.72,106.97,108643.0,96.6976,96.9331,96.6704,96.8969,108643.0
2021-02-05 15:20:00,106.96,107.11,106.86,106.91,104877.0,96.8878,97.0237,96.7972,96.8425,104877.0
2021-02-05 15:30:00,106.89,106.89,106.72,106.76,104505.0,96.8244,96.8244,96.6704,96.7067,104505.0
2021-02-05 15:40:00,106.76,107.01,106.74,106.86,143718.0,96.7067,96.9331,96.6885,96.7972,143718.0
2021-02-05 15:50:00,106.85,106.89,106.32,106.47,775921.0,96.7882,96.8244,96.3081,96.444,775921.0
2021-02-08 09:30:00,106.42,106.53,105.44,105.64,302896.0,96.3987,96.4983,95.511,95.6921,302896.0
2021-02-08 09:40:00,105.63,105.93,105.39,105.7,114327.0,95.6831,95.9548,95.4657,95.7465,114327.0
2021-02-08 09:50:00,105.77,106.18,105.57,106.07,96386.0,95.8099,96.1813,95.6287,96.0816,96386.0
2021-02-08 10:00:00,106.06,106.36,106.01,106.23,108132.0,96.0726,96.3443,96.0273,96.2266,108132.0
2021-02-08 10:10:00,106.22,106.25,105.89,106.13,89697.0,96.2175,96.2447,95.9186,96.136,89697.0
2021-02-08 10:20:00,106.12,106.27,105.73,105.84,83796.0,96.1269,96.2628,95.7736,95.8733,83796.0
2021-02-08 10:30:00,105.84,106.04,105.66,105.92,67261.0,95.8733,96.0545,95.7102,95.9458,67261.0
2021-02-08 10:40:00,105.93,106.09,105.77,105.83,60101.0,95.9548,96.0997,95.8099,95.8642,60101.0
2021-02-08 10:50:00,105.82,105.98,105.71,105.96,59788.0,95.8552,96.0001,95.7555,95.982,59788.0
2021-02-08 11:00:00,105.99,106.05,105.85,105.93,70727.0,96.0092,96.0635,95.8823,95.9548,70727.0
2021-02-08 11:10:00,105.97,105.97,105.78,105.8,50255.0,95.991,95.991,95.8189,95.8371,50255.0
2021-02-08 11:20:00,105.78,105.9,105.65,105.76,63029.0,95.8189,95.9276,95.7012,95.8008,63029.0
2021-02-08 11:30:00,105.77,105.83,105.64,105.67,71977.0,95.8099,95.8642,95.6921,95.7193,71977.0
2021-02-08 11:40:00,105.68,105.9,105.64,105.89,48270.0,95.7284,95.9276,95.6921,95.9186,48270.0
2021-02-08 11:50:00,105.91,105.97,105.56,105.57,76504.0,95.9367,95.991,95.6197,95.6287,76504.0
2021-02-08 12:00:00,105.57,105.7,105.41,105.46,53439.0,95.6287,95.7465,95.4838,95.5291,53439.0
2021-02-08 12:10:00,105.45,105.69,105.38,105.59,69347.0,95.52,95.7374,95.4566,95.6468,69347.0
2021-02-08 12:20:00,105.59,105.78,105.54,105.71,54608.0,95.6468,95.8189,95.6015,95.7555,54608.0
2021-02-08 12:30:00,105.7,105.8,105.53,105.53,64687.0,95.7465,95.8371,95.5925,95.5925,64687.0
2021-02-08 12:40:00,105.52,105.72,105.44,105.68,70735.0,95.5834,95.7646,95.511,95.7284,70735.0
2021-02-08 12:50:00,105.66,105.67,105.34,105.34,62039.0,95.7102,95.7193,95.4204,95.4204,62039.0
2021-02-08 13:00:00,105.35,105.57,105.35,105.47,60711.0,95.4294,95.6287,95.4294,95.5381,60711.0
2021-02-08 13:10:00,105.48,105.72,105.48,105.66,50372.0,95.5472,95.7646,95.5472,95.7102,50372.0
2021-02-08 13:20:00,105.66,105.7,105.54,105.57,27730.0,95.7102,95.7465,95.6015,95.6287,27730.0
2021-02-08 13:30:00,105.57,105.66,105.54,105.63,42856.0,95.6287,95.7102,95.6015,95.6831,42856.0
2021-02-08 13:40:00,105.62,105.68,105.47,105.55,44480.0,95.674,95.7284,95.5381,95.6106,44480.0
2021-02-08 13:50:00,105.56,105.6,105.44,105.48,52078.0,95.6197,95.6559,95.511,95.5472,52078.0
2021-02-08 14:00:00,105.48,105.6,105.44,105.57,39646.0,95.5472,95.6559,95.511,95.6287,39646.0
2021-02-08 14:10:00,105.56,105.58,105.46,105.5,34426.0,95.6197,95.6378,95.5291,95.5653,34426.0
2021-02-08 14:20:00,105.49,105.68,105.48,105.6,33039.0,95.5562,95.7284,95.5472,95.6559,33039.0
2021-02-08 14:30:00,105.58,105.73,105.57,105.67,31788.0,95.6378,95.7736,95.6287,95.7193,31788.0
2021-02-08 14:40:00,105.67,105.67,105.58,105.6,34742.0,95.7193,95.7193,95.6378,95.6559,34742.0
2021-02-08 14:50:00,105.6,105.66,105.56,105.61,31710.0,95.6559,95.7102,95.6197,95.6649,31710.0
2021-02-08 15:00:00,105.62,105.63,105.43,105.48,66454.0,95.674,95.6831,95.5019,95.5472,66454.0
2021-02-08 15:10:00,105.5,105.52,105.4,105.45,40431.0,95.5653,95.5834,95.4747,95.52,40431.0
2021-02-08 15:20:00,105.45,105.59,105.45,105.58,55724.0,95.52,95.6468,95.52,95.6378,55724.0
2021-02-08 15:30:00,105.58,105.71,105.53,105.65,59617.0,95.6378,95.7555,95.5925,95.7012,59617.0
2021-02-08 15:40:00,105.64,105.84,105.63,105.79,94044.0,95.6921,95.8733,95.6831,95.828,94044.0
2021-02-08 15:50:00,105.8,106.29,105.78,106.27,585531.0,95.8371,96.2809,95.8189,96.2628,585531.0
2021-02-09 09:30:00,105.98,106.18,105.32,105.69,213406.0,96.0001,96.1813,95.4023,95.7374,213406.0
2021-02-09 09:40:00,105.76,105.82,105.22,105.31,90719.0,95.8008,95.8552,95.3117,95.3932,90719.0
2021-02-09 09:50:00,105.32,105.72,105.25,105.49,69368.0,95.4023,95.7646,95.3388,95.5562,69368.0
2021-02-09 10:00:00,105.49,105.62,105.27,105.38,81590.0,95.5562,95.674,95.357,95.4566,81590.0
2021-02-09 10:10:00,105.4,105.55,105.32,105.48,54172.0,95.4747,95.6106,95.4023,95.5472,54172.0
2021-02-09 10:20:00,105.47,105.59,105.27,105.43,39740.0,95.5381,95.6468,95.357,95.5019,39740.0
2021-02-09 10:30:00,105.44,105.59,105.43,105.45,55624.0,95.511,95.6468,95.5019,95.52,55624.0
2021-02-09 10:40:00,105.45,105.85,105.45,105.75,39030.0,95.52,95.8823,95.52,95.7918,39030.0
2021-02-09 10:50:00,105.75,105.94,105.66,105.81,37062.0,95.7918,95.9639,95.7102,95.8461,37062.0
2021-02-09 11:00:00,105.81,105.83,105.68,105.79,29119.0,95.8461,95.8642,95.7284,95.828,29119.0
2021-02-09 11:10:00,105.8,105.94,105.69,105.9,33184.0,95.8371,95.9639,95.7374,95.9276,33184.0
2021-02-09 11:20:00,105.89,105.97,105.75,105.76,40133.0,95.9186,95.991,95.7918,95.8008,40133.0
2021-02-09 11:30:00,105.76,105.9,105.69,105.82,39624.0,95.8008,95.9276,95.7374,95.8552,39624.0
2021-02-09 11:40:00,105.81,105.92,105.81,105.9,34671.0,95.8461,95.9458,95.8461,95.9276,34671.0
2021-02-09 11:50:00,105.88,105.94,105.84,105.87,31800.0,95.9095,95.9639,95.8733,95.9005,31800.0
2021-02-09 12:00:00,105.86,106.13,105.81,106.13,29444.0,95.8914,96.136,95.8461,96.136,29444.0
2021-02-09 12:10:00,106.15,106.26,106.07,106.15,72418.0,96.1541,96.2537,96.0816,96.1541,72418.0
2021-02-09 12:20:00,106.16,106.37,106.16,106.34,40604.0,96.1632,96.3534,96.1632,96.3262,40604.0
2021-02-09 12:30:00,106.33,106.48,106.29,106.29,30225.0,96.3171,96.453,96.2809,96.2809,30225.0
2021-02-09 12:40:00,106.28,106.35,106.17,106.19,25115.0,96.2719,96.3353,96.1722,96.1903,25115.0
2021-02-09 12:50:00,106.23,106.33,106.14,106.31,30779.0,96.2266,96.3171,96.145,96.299,30779.0
2021-02-09 13:00:00,106.3,106.32,106.18,106.2,20887.0,96.29,96.3081,96.1813,96.1994,20887.0
2021-02-09 13:10:00,106.21,106.24,106.09,106.2,28674.0,96.2084,96.2356,96.0997,96.1994,28674.0
2021-02-09 13:20:00,106.19,106.26,106.15,106.21,22896.0,96.1903,96.2537,96.1541,96.2084,22896.0
2021-02-09 13:30:00,106.2,106.36,106.2,106.25,43391.0,96.1994,96.3443,96.1994,96.2447,43391.0
2021-02-09 13:40:00,106.27,106.28,106.19,106.22,25622.0,96.2628,96.2719,96.1903,96.2175,25622.0
2021-02-09 13:50:00,106.23,106.36,106.21,106.34,27989.0,96.2266,96.3443,96.2084,96.3262,27989.0
2021-02-09 14:00:00,106.35,106.36,106.24,106.25,23944.0,96.3353,96.3443,96.2356,96.2447,23944.0
2021-02-09 14:10:00,106.26,106.41,106.24,106.41,36414.0,96.2537,96.3896,96.2356,96.3896,36414.0
2021-02-09 14:20:00,106.41,106.51,106.4,106.49,28802.0,96.3896,96.4802,96.3806,96.4621,28802.0
2021-02-09 14:30:00,106.48,106.59,106.46,106.58,31441.0,96.453,96.5527,96.4349,96.5436,31441.0
2021-02-09 14:40:00,106.57,106.74,106.51,106.67,43861.0,96.5345,96.6885,96.4802,96.6251,43861.0
2021-02-09 14:50:00,106.68,106.83,106.63,106.79,36720.0,96.6342,96.7701,96.5889,96.7338,36720.0
2021-02-09 15:00:00,106.78,106.82,106.67,106.67,46716.0,96.7248,96.761,96.6251,96.6251,46716.0
2021-02-09 15:10:00,106.69,106.69,106.51,106.53,33560.0,96.6432,96.6432,96.4802,96.4983,33560.0
2021-02-09 15:20:00,106.53,106.57,106.41,106.45,41841.0,96.4983,96.5345,96.3896,96.4258,41841.0
2021-02-09 15:30:00,106.46,106.61,106.46,106.48,64135.0,96.4349,96.5708,96.4349,96.453,64135.0
2021-02-09 15:40:00,106.47,106.51,106.41,106.49,48877.0,96.444,96.4802,96.3896,96.4621,48877.0
2021-02-09 15:50:00,106.48,106.49,106.13,106.22,208579.0,96.453,96.4621,96.136,96.2175,208579.0
2021-02-10 09:30:00,106.77,106.9,106.28,106.45,105670.0,96.7157,96.8335,96.2719,96.4258,105670.0
2021-02-10 09:40:00,106.47,106.65,106.04,106.42,78204.0,96.444,96.607,96.0545,96.3987,78204.0
2021-02-10 09:50:00,106.34,106.38,106.09,106.15,56470.0,96.3262,96.3624,96.0997,96.1541,56470.0
2021-02-10 10:00:00,106.17,106.5,106.17,106.39,143356.0,96.1722,96.4711,96.1722,96.3715,143356.0
2021-02-10 10:10:00,106.37,106.4,106.22,106.28,44424.0,96.3534,96.3806,96.2175,96.2719,44424.0
2021-02-10 10:20:00,106.28,106.51,105.98,106.03,130849.0,96.2719,96.4802,96.0001,96.0454,130849.0
2021-02-10 10:30:00,106.05,106.23,105.91,105.94,126700.0,96.0635,96.2266,95.9367,95.9639,126700.0
2021-02-10 10:40:00,105.9,106.03,105.66,105.76,140780.0,95.9276,96.0454,95.7102,95.8008,140780.0
2021-02-10 10:50:00,105.78,106.08,105.72,106.08,78503.0,95.8189,96.0907,95.7646,96.0907,78503.0
2021-02-10 11:00:00,106.09,106.1,105.63,105.68,61031.0,96.0997,96.1088,95.6831,95.7284,61031.0
2021-02-10 11:10:00,105.65,105.89,105.62,105.72,42191.0,95.7012,95.9186,95.674,95.7646,42191.0
2021-02-10 11:20:00,105.7,105.74,105.48,105.5,45809.0,95.7465,95.7827,95.5472,95.5653,45809.0
2021-02-10 11:30:00,105.51,105.67,105.39,105.58,42456.0,95.5744,95.7193,95.4657,95.6378,42456.0
2021-02-10 11:40:00,105.57,105.74,105.52,105.54,25227.0,95.6287,95.7827,95.5834,95.6015,25227.0
2021-02-10 11:50:00,105.53,105.55,105.23,105.23,47404.0,95.5925,95.6106,95.3207,95.3207,47404.0
2021-02-10 12:00:00,105.23,105.27,104.93,105.14,92913.0,95.3207,95.357,95.049,95.2392,92913.0
2021-02-10 12:10:00,105.15,105.33,105.03,105.19,62964.0,95.2483,95.4113,95.1396,95.2845,62964.0
2021-02-10 12:20:00,105.18,105.23,105.02,105.15,40955.0,95.2754,95.3207,95.1305,95.2483,40955.0
2021-02-10 12:30:00,105.14,105.22,105.03,105.06,37282.0,95.2392,95.3117,95.1396,95.1667,37282.0
2021-02-10 12:40:00,105.01,105.33,104.96,105.33,73432.0,95.1214,95.4113,95.0762,95.4113,73432.0
2021-02-10 12:50:00,105.33,105.66,105.33,105.51,50546.0,95.4113,95.7102,95.4113,95.5744,50546.0
2021-02-10 13:00:00,105.5,105.5,105.3,105.44,27891.0,95.5653,95.5653,95.3841,95.511,27891.0
2021-02-10 13:10:00,105.47,105.52,105.36,105.49,28402.0,95.5381,95.5834,95.4385,95.5562,28402.0
2021-02-10 13:20:00,105.48,105.55,105.34,105.5,29130.0,95.5472,95.6106,95.4204,95.5653,29130.0
2021-02-10 13:30:00,105.52,105.73,105.48,105.68,20736.0,95.5834,95.7736,95.5472,95.7284,20736.0
2021-02-10 13:40:00,105.7,105.72,105.56,105.6,25460.0,95.7465,95.7646,95.6197,95.6559,25460.0
2021-02-10 13:50:00,105.59,105.69,105.53,105.53,38017.0,95.6468,95.7374,95.5925,95.5925,38017.0
2021-02-10 14:00:00,105.53,105.63,105.36,105.48,59114.0,95.5925,95.6831,95.4385,95.5472,59114.0
2021-02-10 14:10:00,105.5,105.62,105.49,105.5,26035.0,95.5653,95.674,95.5562,95.5653,26035.0
2021-02-10 14:20:00,105.48,105.84,105.44,105.81,43970.0,95.5472,95.8733,95.511,95.8461,43970.0
2021-02-10 14:30:00,105.81,106.04,105.74,105.91,61118.0,95.8461,96.0545,95.7827,95.9367,61118.0
2021-02-10 14:40:00,105.89,106.11,105.88,106.08,50723.0,95.9186,96.1179,95.9095,96.0907,50723.0
2021-02-10 14:50:00,106.1,106.12,105.97,106.09,36734.0,96.1088,96.1269,95.991,96.0997,36734.0
2021-02-10 15:00:00,106.09,106.2,106.07,106.13,85827.0,96.0997,96.1994,96.0816,96.136,85827.0
2021-02-10 15:10:00,106.14,106.3,106.09,106.15,67996.0,96.145,96.29,96.0997,96.1541,67996.0
2021-02-10 15:20:00,106.15,106.25,106.02,106.08,41880.0,96.1541,96.2447,96.0363,96.0907,41880.0
2021-02-10 15:30:00,106.08,106.17,105.95,105.96,50546.0,96.0907,96.1722,95.9729,95.982,50546.0
2021-02-10 15:40:00,105.97,106.01,105.8,105.82,59147.0,95.991,96.0273,95.8371,95.8552,59147.0
2021-02-10 15:50:00,105.79,106.02,105.68,105.87,372472.0,95.828,96.0363,95.7284,95.9005,372472.0
2021-02-11 09:30:00,106.12,106.23,105.68,105.81,126708.0,96.1269,96.2266,95.7284,95.8461,126708.0
2021-02-11 09:40:00,105.85,105.85,105.29,105.64,59122.0,95.8823,95.8823,95.3751,95.6921,59122.0
2021-02-11 09:50:00,105.67,105.67,105.18,105.18,46604.0,95.7193,95.7193,95.2754,95.2754,46604.0
2021-02-11 10:00:00,105.2,105.3,105.1,105.27,60123.0,95.2936,95.3841,95.203,95.357,60123.0
2021-02-11 10:10:00,105.27,105.32,105.11,105.26,54292.0,95.357,95.4023,95.212,95.3479,54292.0
2021-02-11 10:20:00,105.26,105.37,105.13,105.14,33804.0,95.3479,95.4475,95.2301,95.2392,33804.0
2021-02-11 10:30:00,105.13,105.35,105.09,105.28,40177.0,95.2301,95.4294,95.1939,95.366,40177.0
2021-02-11 10:40:00,105.25,105.63,105.22,105.46,44092.0,95.3388,95.6831,95.3117,95.5291,44092.0
2021-02-11 10:50:00,105.47,105.59,105.37,105.38,40824.0,95.5381,95.6468,95.4475,95.4566,40824.0
2021-02-11 11:00:00,105.37,105.48,105.19,105.32,53372.0,95.4475,95.5472,95.2845,95.4023,53372.0
2021-02-11 11:10:00,105.32,105.62,105.26,105.56,51611.0,95.4023,95.674,95.3479,95.6197,51611.0
2021-02-11 11:20:00,105.55,105.56,105.29,105.34,55346.0,95.6106,95.6197,95.3751,95.4204,55346.0
2021-02-11 11:30:00,105.34,105.64,105.33,105.62,27210.0,95.4204,95.6921,95.4113,95.674,27210.0
2021-02-11 11:40:00,105.61,105.69,105.5,105.68,35162.0,95.6649,95.7374,95.5653,95.7284,35162.0
2021-02-11 11:50:00,105.67,105.7,105.34,105.34,44674.0,95.7193,95.7465,95.4204,95.4204,44674.0
2021-02-11 12:00:00,105.36,105.46,105.32,105.39,35029.0,95.4385,95.5291,95.4023,95.4657,35029.0
2021-02-11 12:10:00,105.37,105.53,105.32,105.47,28596.0,95.4475,95.5925,95.4023,95.5381,28596.0
2021-02-11 12:20:00,105.49,105.56,105.34,105.34,32532.0,95.5562,95.6197,95.4204,95.4204,32532.0
2021-02-11 12:30:00,105.37,105.4,105.23,105.32,30346.0,95.4475,95.4747,95.3207,95.4023,30346.0
2021-02-11 12:40:00,105.31,105.31,105.03,105.27,50061.0,95.3932,95.3932,95.1396,95.357,50061.0
2021-02-11 12:50:00,105.3,105.44,105.17,105.42,48410.0,95.3841,95.511,95.2664,95.4928,48410.0
2021-02-11 13:00:00,105.4,105.47,105.22,105.25,29874.0,95.4747,95.5381,95.3117,95.3388,29874.0
2021-02-11 13:10:00,105.21,105.46,105.21,105.42,19091.0,95.3026,95.5291,95.3026,95.4928,19091.0
2021-02-11 13:20:00,105.4,105.62,105.4,105.57,18592.0,95.4747,95.674,95.4747,95.6287,18592.0
2021-02-11 13:30:00,105.55,105.77,105.52,105.75,26795.0,95.6106,95.8099,95.5834,95.7918,26795.0
2021-02-11 13:40:00,105.75,105.75,105.49,105.6,25170.0,95.7918,95.7918,95.5562,95.6559,25170.0
2021-02-11 13:50:00,105.66,105.76,105.55,105.69,40645.0,95.7102,95.8008,95.6106,95.7374,40645.0
2021-02-11 14:00:00,105.71,105.71,105.53,105.53,43204.0,95.7555,95.7555,95.5925,95.5925,43204.0
2021-02-11 14:10:00,105.54,105.63,105.48,105.63,29276.0,95.6015,95.6831,95.5472,95.6831,29276.0
2021-02-11 14:20:00,105.64,105.73,105.27,105.67,63062.0,95.6921,95.7736,95.357,95.7193,63062.0
2021-02-11 14:30:00,105.66,105.73,105.48,105.52,40651.0,95.7102,95.7736,95.5472,95.5834,40651.0
2021-02-11 14:40:00,105.54,105.68,105.43,105.48,37694.0,95.6015,95.7284,95.5019,95.5472,37694.0
2021-02-11 14:50:00,105.45,105.61,105.38,105.46,44427.0,95.52,95.6649,95.4566,95.5291,44427.0
2021-02-11 15:00:00,105.44,105.56,105.35,105.55,36520.0,95.511,95.6197,95.4294,95.6106,36520.0
2021-02-11 15:10:00,105.55,105.59,105.44,105.5,53258.0,95.6106,95.6468,95.511,95.5653,53258.0
2021-02-11 15:20:00,105.49,105.61,105.47,105.48,50625.0,95.5562,95.6649,95.5381,95.5472,50625.0
2021-02-11 15:30:00,105.49,105.79,105.49,105.64,57098.0,95.5562,95.828,95.5562,95.6921,57098.0
2021-02-11 15:40:00,105.64,105.81,105.57,105.73,57890.0,95.6921,95.8461,95.6287,95.7736,57890.0
2021-02-11 15:50:00,105.72,105.95,105.56,105.86,216442.0,95.7646,95.9729,95.6197,95.8914,216442.0
2021-02-12 09:30:00,105.76,105.94,105.38,105.39,81754.0,95.8008,95.9639,95.4566,95.4657,81754.0
2021-02-12 09:40:00,105.4,105.44,104.99,105.33,53999.0,95.4747,95.511,95.1033,95.4113,53999.0
2021-02-12 09:50:00,105.29,105.63,105.19,105.49,144134.0,95.3751,95.6831,95.2845,95.5562,144134.0
2021-02-12 10:00:00,105.49,105.82,104.91,105.27,154014.0,95.5562,95.8552,95.0309,95.357,154014.0
2021-02-12 10:10:00,105.22,105.46,105.12,105.43,48041.0,95.3117,95.5291,95.2211,95.5019,48041.0
2021-02-12 10:20:00,105.43,105.7,105.4,105.7,21867.0,95.5019,95.7465,95.4747,95.7465,21867.0
2021-02-12 10:30:00,105.71,105.75,105.48,105.59,34979.0,95.7555,95.7918,95.5472,95.6468,34979.0
2021-02-12 10:40:00,105.59,105.64,105.49,105.54,28557.0,95.6468,95.6921,95.5562,95.6015,28557.0
2021-02-12 10:50:00,105.57,105.74,105.5,105.68,39708.0,95.6287,95.7827,95.5653,95.7284,39708.0
2021-02-12 11:00:00,105.71,105.71,105.5,105.52,32096.0,95.7555,95.7555,95.5653,95.5834,32096.0
2021-02-12 11:10:00,105.52,105.58,105.44,105.49,32336.0,95.5834,95.6378,95.511,95.5562,32336.0
2021-02-12 11:20:00,105.48,105.57,105.38,105.47,37949.0,95.5472,95.6287,95.4566,95.5381,37949.0
2021-02-12 11:30:00,105.46,105.47,105.23,105.26,35984.0,95.5291,95.5381,95.3207,95.3479,35984.0
2021-02-12 11:40:00,105.25,105.33,105.24,105.27,29862.0,95.3388,95.4113,95.3298,95.357,29862.0
2021-02-12 11:50:00,105.26,105.29,105.19,105.19,17857.0,95.3479,95.3751,95.2845,95.2845,17857.0
2021-02-12 12:00:00,105.19,105.28,105.08,105.09,30098.0,95.2845,95.366,95.1849,95.1939,30098.0
2021-02-12 12:10:00,105.09,105.19,105.05,105.1,34750.0,95.1939,95.2845,95.1577,95.203,34750.0
2021-02-12 12:20:00,105.08,105.13,105.01,105.03,30851.0,95.1849,95.2301,95.1214,95.1396,30851.0
2021-02-12 12:30:00,105.03,105.08,104.98,105.01,34348.0,95.1396,95.1849,95.0943,95.1214,34348.0
2021-02-12 12:40:00,105.02,105.16,104.93,105.1,46218.0,95.1305,95.2573,95.049,95.203,46218.0
2021-02-12 12:50:00,105.09,105.19,105.02,105.02,24394.0,95.1939,95.2845,95.1305,95.1305,24394.0
2021-02-12 13:00:00,105.04,105.1,104.97,104.99,39124.0,95.1486,95.203,95.0852,95.1033,39124.0
2021-02-12 13:10:00,104.98,105.04,104.92,104.95,52859.0,95.0943,95.1486,95.0399,95.0671,52859.0
2021-02-12 13:20:00,104.94,104.95,104.84,104.87,38867.0,95.058,95.0671,94.9675,94.9946,38867.0
2021-02-12 13:30:00,104.9,105.01,104.87,104.92,33341.0,95.0218,95.1214,94.9946,95.0399,33341.0
2021-02-12 13:40:00,104.93,104.97,104.86,104.89,37595.0,95.049,95.0852,94.9856,95.0127,37595.0
2021-02-12 13:50:00,104.9,104.94,104.82,104.84,31387.0,95.0218,95.058,94.9493,94.9675,31387.0
2021-02-12 14:00:00,104.83,104.84,104.72,104.72,29379.0,94.9584,94.9675,94.8588,94.8588,29379.0
2021-02-12 14:10:00,104.73,104.92,104.73,104.87,42169.0,94.8678,95.0399,94.8678,94.9946,42169.0
2021-02-12 14:20:00,104.89,104.95,104.87,104.95,23695.0,95.0127,95.0671,94.9946,95.0671,23695.0
2021-02-12 14:30:00,104.96,104.97,104.83,104.87,36472.0,95.0762,95.0852,94.9584,94.9946,36472.0
2021-02-12 14:40:00,104.87,105.04,104.83,105.04,46286.0,94.9946,95.1486,94.9584,95.1486,46286.0
2021-02-12 14:50:00,105.05,105.15,105.0,105.01,51899.0,95.1577,95.2483,95.1124,95.1214,51899.0
2021-02-12 15:00:00,105.01,105.08,104.99,105.02,33406.0,95.1214,95.1849,95.1033,95.1305,33406.0
2021-02-12 15:10:00,105.02,105.11,105.0,105.06,35093.0,95.1305,95.212,95.1124,95.1667,35093.0
2021-02-12 15:20:00,105.07,105.15,105.06,105.14,41938.0,95.1758,95.2483,95.1667,95.2392,41938.0
2021-02-12 15:30:00,105.12,105.29,105.1,105.26,56997.0,95.2211,95.3751,95.203,95.3479,56997.0
2021-02-12 15:40:00,105.26,105.38,105.21,105.38,78121.0,95.3479,95.4566,95.3026,95.4566,78121.0
2021-02-12 15:50:00,105.4,105.42,105.26,105.29,208516.0,95.4747,95.4928,95.3479,95.3751,208516.0
2021-02-16 09:30:00,104.88,105.28,104.7,105.13,256973.0,95.0037,95.366,94.8406,95.2301,256973.0
2021-02-16 09:40:00,105.18,105.27,104.95,105.18,91064.0,95.2754,95.357,95.0671,95.2754,91064.0
2021-02-16 09:50:00,105.2,105.55,105.1,105.34,65989.0,95.2936,95.6106,95.203,95.4204,65989.0
2021-02-16 10:00:00,105.32,105.72,105.24,105.65,84205.0,95.4023,95.7646,95.3298,95.7012,84205.0
2021-02-16 10:10:00,105.64,106.02,105.6,105.99,64449.0,95.6921,96.0363,95.6559,96.0092,64449.0
2021-02-16 10:20:00,105.99,106.59,105.95,106.49,130112.0,96.0092,96.5527,95.9729,96.4621,130112.0
2021-02-16 10:30:00,106.51,106.58,106.33,106.54,89814.0,96.4802,96.5436,96.3171,96.5074,89814.0
2021-02-16 10:40:00,106.52,106.54,106.12,106.19,151847.0,96.4893,96.5074,96.1269,96.1903,151847.0
2021-02-16 10:50:00,106.19,106.25,105.99,106.16,83167.0,96.1903,96.2447,96.0092,96.1632,83167.0
2021-02-16 11:00:00,106.15,106.29,105.9,105.93,71868.0,96.1541,96.2809,95.9276,95.9548,71868.0
2021-02-16 11:10:00,105.94,106.17,105.88,106.14,60507.0,95.9639,96.1722,95.9095,96.145,60507.0
2021-02-16 11:20:00,106.13,106.23,105.98,106.2,36739.0,96.136,96.2266,96.0001,96.1994,36739.0
2021-02-16 11:30:00,106.2,106.52,106.17,106.43,65749.0,96.1994,96.4893,96.1722,96.4077,65749.0
2021-02-16 11:40:00,106.43,106.52,106.24,106.24,42895.0,96.4077,96.4893,96.2356,96.2356,42895.0
2021-02-16 11:50:00,106.21,106.41,106.17,106.27,38796.0,96.2084,96.3896,96.1722,96.2628,38796.0
2021-02-16 12:00:00,106.25,106.4,106.08,106.09,43963.0,96.2447,96.3806,96.0907,96.0997,43963.0
2021-02-16 12:10:00,106.08,106.3,106.03,106.27,37195.0,96.0907,96.29,96.0454,96.2628,37195.0
2021-02-16 12:20:00,106.29,106.43,106.29,106.35,28765.0,96.2809,96.4077,96.2809,96.3353,28765.0
2021-02-16 12:30:00,106.36,106.38,106.06,106.07,28787.0,96.3443,96.3624,96.0726,96.0816,28787.0
2021-02-16 12:40:00,106.03,106.21,106.03,106.14,31825.0,96.0454,96.2084,96.0454,96.145,31825.0
2021-02-16 12:50:00,106.15,106.21,106.09,106.15,21684.0,96.1541,96.2084,96.0997,96.1541,21684.0
2021-02-16 13:00:00,106.15,106.15,106.0,106.01,17848.0,96.1541,96.1541,96.0182,96.0273,17848.0
2021-02-16 13:10:00,106.01,106.08,105.77,105.78,28425.0,96.0273,96.0907,95.8099,95.8189,28425.0
2021-02-16 13:20:00,105.75,105.87,105.7,105.73,26575.0,95.7918,95.9005,95.7465,95.7736,26575.0
2021-02-16 13:30:00,105.77,105.98,105.72,105.97,61196.0,95.8099,96.0001,95.7646,95.991,61196.0
2021-02-16 13:40:00,105.99,106.0,105.81,105.96,34422.0,96.0092,96.0182,95.8461,95.982,34422.0
2021-02-16 13:50:00,105.98,106.05,105.88,105.98,32871.0,96.0001,96.0635,95.9095,96.0001,32871.0
2021-02-16 14:00:00,105.96,106.03,105.88,106.02,31001.0,95.982,96.0454,95.9095,96.0363,31001.0
2021-02-16 14:10:00,106.02,106.23,106.02,106.21,24587.0,96.0363,96.2266,96.0363,96.2084,24587.0
2021-02-16 14:20:00,106.21,106.25,106.1,106.16,27098.0,96.2084,96.2447,96.1088,96.1632,27098.0
2021-02-16 14:30:00,106.15,106.19,106.03,106.06,26761.0,96.1541,96.1903,96.0454,96.0726,26761.0
2021-02-16 14:40:00,106.05,106.14,106.02,106.09,20221.0,96.0635,96.145,96.0363,96.0997,20221.0
2021-02-16 14:50:00,106.09,106.1,106.0,106.03,33694.0,96.0997,96.1088,96.0182,96.0454,33694.0
2021-02-16 15:00:00,106.0,106.25,105.96,106.22,56604.0,96.0182,96.2447,95.982,96.2175,56604.0
2021-02-16 15:10:00,106.21,106.21,106.03,106.03,28064.0,96.2084,96.2084,96.0454,96.0454,28064.0
2021-02-16 15:20:00,106.04,106.19,106.02,106.11,36975.0,96.0545,96.1903,96.0363,96.1179,36975.0
2021-02-16 15:30:00,106.11,106.13,105.97,106.07,52316.0,96.1179,96.136,95.991,96.0816,52316.0
2021-02-16 15:40:00,106.08,106.14,106.01,106.08,103462.0,96.0907,96.145,96.0273,96.0907,103462.0
2021-02-16 15:50:00,106.08,106.21,105.93,106.14,235734.0,96.0907,96.2084,95.9548,96.145,235734.0
2021-02-17 09:30:00,105.11,105.36,104.44,104.81,201301.0,95.6223,95.8497,95.0127,95.3493,201301.0
2021-02-17 09:40:00,104.84,105.04,104.72,104.82,55822.0,95.3766,95.5586,95.2675,95.3584,55822.0
2021-02-17 09:50:00,104.85,105.11,104.79,104.95,67890.0,95.3857,95.6223,95.3312,95.4767,67890.0
2021-02-17 10:00:00,104.97,105.43,104.93,105.42,49361.0,95.4949,95.9134,95.4585,95.9043,49361.0
2021-02-17 10:10:00,105.4,105.46,104.75,105.04,108098.0,95.8861,95.9407,95.2948,95.5586,108098.0
2021-02-17 10:20:00,105.04,105.05,104.57,104.75,52609.0,95.5586,95.5677,95.131,95.2948,52609.0
2021-02-17 10:30:00,104.73,104.88,104.57,104.74,38735.0,95.2766,95.413,95.131,95.2857,38735.0
2021-02-17 10:40:00,104.7,104.96,104.63,104.94,54710.0,95.2493,95.4858,95.1856,95.4676,54710.0
2021-02-17 10:50:00,104.97,105.19,104.95,105.07,42714.0,95.4949,95.695,95.4767,95.5859,42714.0
2021-02-17 11:00:00,105.06,105.1,104.72,104.75,45577.0,95.5768,95.6132,95.2675,95.2948,45577.0
2021-02-17 11:10:00,104.71,104.81,104.53,104.53,42704.0,95.2584,95.3493,95.0946,95.0946,42704.0
2021-02-17 11:20:00,104.52,104.65,104.44,104.51,61177.0,95.0855,95.2038,95.0127,95.0764,61177.0
2021-02-17 11:30:00,104.53,104.53,104.16,104.19,66026.0,95.0946,95.0946,94.758,94.7853,66026.0
2021-02-17 11:40:00,104.22,104.45,104.15,104.38,54168.0,94.8126,95.0218,94.7489,94.9582,54168.0
2021-02-17 11:50:00,104.37,104.56,104.33,104.51,28952.0,94.9491,95.1219,94.9127,95.0764,28952.0
2021-02-17 12:00:00,104.5,104.69,104.5,104.56,34278.0,95.0673,95.2402,95.0673,95.1219,34278.0
2021-02-17 12:10:00,104.56,104.6,104.42,104.56,24589.0,95.1219,95.1583,94.9945,95.1219,24589.0
2021-02-17 12:20:00,104.57,104.61,104.52,104.55,34179.0,95.131,95.1674,95.0855,95.1128,34179.0
2021-02-17 12:30:00,104.56,104.66,104.51,104.58,29531.0,95.1219,95.2129,95.0764,95.1401,29531.0
2021-02-17 12:40:00,104.59,104.61,104.37,104.38,34288.0,95.1492,95.1674,94.9491,94.9582,34288.0
2021-02-17 12:50:00,104.38,104.46,104.25,104.28,41987.0,94.9582,95.0309,94.8399,94.8672,41987.0
2021-02-17 13:00:00,104.29,104.57,104.29,104.53,42616.0,94.8763,95.131,94.8763,95.0946,42616.0
2021-02-17 13:10:00,104.56,104.62,104.43,104.46,42523.0,95.1219,95.1765,95.0036,95.0309,42523.0
2021-02-17 13:20:00,104.48,104.58,104.35,104.53,45674.0,95.0491,95.1401,94.9309,95.0946,45674.0
2021-02-17 13:30:00,104.53,104.55,104.38,104.52,21092.0,95.0946,95.1128,94.9582,95.0855,21092.0
2021-02-17 13:40:00,104.52,104.6,104.4,104.44,45192.0,95.0855,95.1583,94.9764,95.0127,45192.0
2021-02-17 13:50:00,104.41,104.49,104.4,104.48,39286.0,94.9855,95.0582,94.9764,95.0491,39286.0
2021-02-17 14:00:00,104.5,104.78,104.47,104.78,40536.0,95.0673,95.3221,95.04,95.3221,40536.0
2021-02-17 14:10:00,104.77,104.77,104.48,104.5,41715.0,95.313,95.313,95.0491,95.0673,41715.0
2021-02-17 14:20:00,104.52,104.55,104.2,104.32,35240.0,95.0855,95.1128,94.7944,94.9036,35240.0
2021-02-17 14:30:00,104.31,104.36,104.18,104.26,35076.0,94.8945,94.94,94.7762,94.849,35076.0
2021-02-17 14:40:00,104.23,104.42,104.2,104.29,39245.0,94.8217,94.9945,94.7944,94.8763,39245.0
2021-02-17 14:50:00,104.28,104.46,104.28,104.35,42290.0,94.8672,95.0309,94.8672,94.9309,42290.0
2021-02-17 15:00:00,104.33,104.5,104.31,104.5,36889.0,94.9127,95.0673,94.8945,95.0673,36889.0
2021-02-17 15:10:00,104.49,104.59,104.38,104.42,34256.0,95.0582,95.1492,94.9582,94.9945,34256.0
2021-02-17 15:20:00,104.42,104.6,104.39,104.59,33480.0,94.9945,95.1583,94.9673,95.1492,33480.0
2021-02-17 15:30:00,104.6,104.6,104.42,104.49,47270.0,95.1583,95.1583,94.9945,95.0582,47270.0
2021-02-17 15:40:00,104.53,104.61,104.45,104.56,86490.0,95.0946,95.1674,95.0218,95.1219,86490.0
2021-02-17 15:50:00,104.57,104.6,104.36,104.45,189280.0,95.131,95.1583,94.94,95.0218,189280.0
2021-02-18 09:30:00,103.78,104.12,103.41,103.59,130086.0,94.4123,94.7216,94.0757,94.2395,130086.0
2021-02-18 09:40:00,103.56,103.89,103.49,103.8,43235.0,94.2122,94.5124,94.1485,94.4305,43235.0
2021-02-18 09:50:00,103.84,103.97,103.64,103.91,85201.0,94.4669,94.5852,94.285,94.5306,85201.0
2021-02-18 10:00:00,103.89,103.97,103.5,103.79,69483.0,94.5124,94.5852,94.1576,94.4214,69483.0
2021-02-18 10:10:00,103.78,104.04,103.77,103.9,51761.0,94.4123,94.6488,94.4032,94.5215,51761.0
2021-02-18 10:20:00,103.9,104.11,103.6,103.79,107260.0,94.5215,94.7125,94.2486,94.4214,107260.0
2021-02-18 10:30:00,103.76,103.87,103.61,103.82,44868.0,94.3941,94.4942,94.2577,94.4487,44868.0
2021-02-18 10:40:00,103.89,103.97,103.78,103.9,53872.0,94.5124,94.5852,94.4123,94.5215,53872.0
2021-02-18 10:50:00,103.9,103.94,103.52,103.6,54069.0,94.5215,94.5579,94.1758,94.2486,54069.0
2021-02-18 11:00:00,103.6,103.87,103.6,103.78,43482.0,94.2486,94.4942,94.2486,94.4123,43482.0
2021-02-18 11:10:00,103.78,104.2,103.74,104.06,47498.0,94.4123,94.7944,94.3759,94.667,47498.0
2021-02-18 11:20:00,104.07,104.07,103.66,103.74,47179.0,94.6761,94.6761,94.3032,94.3759,47179.0
2021-02-18 11:30:00,103.73,103.83,103.62,103.62,36686.0,94.3668,94.4578,94.2668,94.2668,36686.0
2021-02-18 11:40:00,103.65,103.67,103.53,103.65,50465.0,94.2941,94.3122,94.1849,94.2941,50465.0
2021-02-18 11:50:00,103.63,103.74,103.56,103.71,32614.0,94.2759,94.3759,94.2122,94.3486,32614.0
2021-02-18 12:00:00,103.71,103.81,103.59,103.77,46643.0,94.3486,94.4396,94.2395,94.4032,46643.0
2021-02-18 12:10:00,103.78,104.09,103.73,104.04,41706.0,94.4123,94.6943,94.3668,94.6488,41706.0
2021-02-18 12:20:00,104.03,104.18,103.97,104.18,42805.0,94.6398,94.7762,94.5852,94.7762,42805.0
2021-02-18 12:30:00,104.2,104.31,104.13,104.3,31473.0,94.7944,94.8945,94.7307,94.8854,31473.0
2021-02-18 12:40:00,104.3,104.32,104.18,104.29,38192.0,94.8854,94.9036,94.7762,94.8763,38192.0
2021-02-18 12:50:00,104.28,104.32,104.16,104.17,29927.0,94.8672,94.9036,94.758,94.7671,29927.0
2021-02-18 13:00:00,104.17,104.28,104.08,104.26,39694.0,94.7671,94.8672,94.6852,94.849,39694.0
2021-02-18 13:10:00,104.26,104.46,104.17,104.46,41804.0,94.849,95.0309,94.7671,95.0309,41804.0
2021-02-18 13:20:00,104.46,104.65,104.43,104.61,84359.0,95.0309,95.2038,95.0036,95.1674,84359.0
2021-02-18 13:30:00,104.62,104.76,104.57,104.64,45296.0,95.1765,95.3039,95.131,95.1947,45296.0
2021-02-18 13:40:00,104.65,104.69,104.56,104.68,37863.0,95.2038,95.2402,95.1219,95.2311,37863.0
2021-02-18 13:50:00,104.66,104.76,104.62,104.66,51723.0,95.2129,95.3039,95.1765,95.2129,51723.0
2021-02-18 14:00:00,104.67,105.1,104.63,104.93,70525.0,95.222,95.6132,95.1856,95.4585,70525.0
2021-02-18 14:10:00,104.94,105.03,104.84,104.98,42315.0,95.4676,95.5495,95.3766,95.504,42315.0
2021-02-18 14:20:00,104.99,105.13,104.92,105.12,45413.0,95.5131,95.6405,95.4494,95.6314,45413.0
2021-02-18 14:30:00,105.13,105.16,105.02,105.07,47848.0,95.6405,95.6678,95.5404,95.5859,47848.0
2021-02-18 14:40:00,105.06,105.09,104.92,104.95,41282.0,95.5768,95.6041,95.4494,95.4767,41282.0
2021-02-18 14:50:00,104.96,105.21,104.9,105.21,47486.0,95.4858,95.7132,95.4312,95.7132,47486.0
2021-02-18 15:00:00,105.19,105.29,105.11,105.23,58097.0,95.695,95.786,95.6223,95.7314,58097.0
2021-02-18 15:10:00,105.23,105.34,105.15,105.2,52571.0,95.7314,95.8315,95.6587,95.7041,52571.0
2021-02-18 15:20:00,105.19,105.2,105.04,105.15,44911.0,95.695,95.7041,95.5586,95.6587,44911.0
2021-02-18 15:30:00,105.14,105.24,105.1,105.13,67148.0,95.6496,95.7405,95.6132,95.6405,67148.0
2021-02-18 15:40:00,105.13,105.32,105.09,105.18,100707.0,95.6405,95.8133,95.6041,95.6859,100707.0
2021-02-18 15:50:00,105.16,105.28,104.82,104.93,254271.0,95.6678,95.7769,95.3584,95.4585,254271.0
2021-02-19 09:30:00,104.74,105.28,104.02,104.04,449493.0,95.2857,95.7769,94.6307,94.6488,449493.0
2021-02-19 09:40:00,104.04,104.71,104.03,104.41,60805.0,94.6488,95.2584,94.6398,94.9855,60805.0
2021-02-19 09:50:00,104.41,104.62,104.33,104.54,40202.0,94.9855,95.1765,94.9127,95.1037,40202.0
2021-02-19 10:00:00,104.54,104.79,104.43,104.48,66526.0,95.1037,95.3312,95.0036,95.0491,66526.0
2021-02-19 10:10:00,104.44,104.58,104.21,104.25,65290.0,95.0127,95.1401,94.8035,94.8399,65290.0
2021-02-19 10:20:00,104.25,104.44,104.09,104.3,44804.0,94.8399,95.0127,94.6943,94.8854,44804.0
2021-02-19 10:30:00,104.3,104.57,104.29,104.55,45988.0,94.8854,95.131,94.8763,95.1128,45988.0
2021-02-19 10:40:00,104.51,104.6,104.33,104.43,39688.0,95.0764,95.1583,94.9127,95.0036,39688.0
2021-02-19 10:50:00,104.41,104.53,104.32,104.5,34239.0,94.9855,95.0946,94.9036,95.0673,34239.0
2021-02-19 11:00:00,104.53,104.58,104.39,104.55,50581.0,95.0946,95.1401,94.9673,95.1128,50581.0
2021-02-19 11:10:00,104.57,104.57,104.29,104.39,30804.0,95.131,95.131,94.8763,94.9673,30804.0
2021-02-19 11:20:00,104.42,104.56,104.38,104.56,22327.0,94.9945,95.1219,94.9582,95.1219,22327.0
2021-02-19 11:30:00,104.56,104.56,104.27,104.28,40620.0,95.1219,95.1219,94.8581,94.8672,40620.0
2021-02-19 11:40:00,104.28,104.33,104.22,104.29,60972.0,94.8672,94.9127,94.8126,94.8763,60972.0
2021-02-19 11:50:00,104.3,104.39,104.17,104.2,59219.0,94.8854,94.9673,94.7671,94.7944,59219.0
2021-02-19 12:00:00,104.21,104.37,104.15,104.2,36592.0,94.8035,94.9491,94.7489,94.7944,36592.0
2021-02-19 12:10:00,104.22,104.27,103.94,104.0,39348.0,94.8126,94.8581,94.5579,94.6125,39348.0
2021-02-19 12:20:00,103.97,104.06,103.82,103.91,39084.0,94.5852,94.667,94.4487,94.5306,39084.0
2021-02-19 12:30:00,103.92,103.98,103.77,103.87,39944.0,94.5397,94.5943,94.4032,94.4942,39944.0
2021-02-19 12:40:00,103.86,103.96,103.77,103.92,44588.0,94.4851,94.5761,94.4032,94.5397,44588.0
2021-02-19 12:50:00,103.9,103.95,103.68,103.81,57102.0,94.5215,94.567,94.3213,94.4396,57102.0
2021-02-19 13:00:00,103.81,103.87,103.56,103.56,34774.0,94.4396,94.4942,94.2122,94.2122,34774.0
2021-02-19 13:10:00,103.59,103.76,103.56,103.72,35923.0,94.2395,94.3941,94.2122,94.3577,35923.0
2021-02-19 13:20:00,103.74,103.88,103.73,103.83,30927.0,94.3759,94.5033,94.3668,94.4578,30927.0
2021-02-19 13:30:00,103.82,103.91,103.71,103.87,31165.0,94.4487,94.5306,94.3486,94.4942,31165.0
2021-02-19 13:40:00,103.88,104.0,103.82,103.93,42580.0,94.5033,94.6125,94.4487,94.5488,42580.0
2021-02-19 13:50:00,103.89,103.93,103.77,103.91,19047.0,94.5124,94.5488,94.4032,94.5306,19047.0
2021-02-19 14:00:00,103.9,103.91,103.75,103.75,23388.0,94.5215,94.5306,94.385,94.385,23388.0
2021-02-19 14:10:00,103.76,103.86,103.68,103.81,32760.0,94.3941,94.4851,94.3213,94.4396,32760.0
2021-02-19 14:20:00,103.8,103.8,103.52,103.56,44009.0,94.4305,94.4305,94.1758,94.2122,44009.0
2021-02-19 14:30:00,103.57,103.81,103.52,103.7,57983.0,94.2213,94.4396,94.1758,94.3395,57983.0
2021-02-19 14:40:00,103.7,103.75,103.58,103.59,75103.0,94.3395,94.385,94.2304,94.2395,75103.0
2021-02-19 14:50:00,103.6,103.69,103.52,103.65,54534.0,94.2486,94.3304,94.1758,94.2941,54534.0
2021-02-19 15:00:00,103.65,103.72,103.54,103.57,50320.0,94.2941,94.3577,94.194,94.2213,50320.0
2021-02-19 15:10:00,103.57,103.79,103.57,103.74,63939.0,94.2213,94.4214,94.2213,94.3759,63939.0
2021-02-19 15:20:00,103.77,103.79,103.64,103.72,45136.0,94.4032,94.4214,94.285,94.3577,45136.0
2021-02-19 15:30:00,103.73,103.93,103.71,103.78,94496.0,94.3668,94.5488,94.3486,94.4123,94496.0
2021-02-19 15:40:00,103.78,103.85,103.59,103.59,89434.0,94.4123,94.476,94.2395,94.2395,89434.0
2021-02-19 15:50:00,103.59,103.61,103.22,103.37,260900.0,94.2395,94.2577,93.9029,94.0393,260900.0
2021-02-22 09:30:00,102.89,102.99,102.19,102.29,197379.0,93.6027,93.6936,92.9658,93.0568,197379.0
2021-02-22 09:40:00,102.31,102.62,102.29,102.35,90144.0,93.075,93.357,93.0568,93.1114,90144.0
2021-02-22 09:50:00,102.34,102.9,102.33,102.68,77512.0,93.1023,93.6118,93.0932,93.4116,77512.0
2021-02-22 10:00:00,102.7,102.89,102.45,102.52,100224.0,93.4298,93.6027,93.2024,93.2661,100224.0
2021-02-22 10:10:00,102.55,102.77,102.3,102.33,56790.0,93.2933,93.4935,93.0659,93.0932,56790.0
2021-02-22 10:20:00,102.33,102.63,102.22,102.63,69591.0,93.0932,93.3661,92.9931,93.3661,69591.0
2021-02-22 10:30:00,102.61,102.82,102.42,102.78,90060.0,93.3479,93.539,93.1751,93.5026,90060.0
2021-02-22 10:40:00,102.77,102.81,102.65,102.76,50791.0,93.4935,93.5299,93.3843,93.4844,50791.0
2021-02-22 10:50:00,102.77,102.84,102.45,102.61,82139.0,93.4935,93.5572,93.2024,93.3479,82139.0
2021-02-22 11:00:00,102.6,102.7,102.49,102.53,62479.0,93.3388,93.4298,93.2388,93.2751,62479.0
2021-02-22 11:10:00,102.52,102.57,102.31,102.31,78253.0,93.2661,93.3115,93.075,93.075,78253.0
2021-02-22 11:20:00,102.29,102.45,102.12,102.13,62036.0,93.0568,93.2024,92.9022,92.9113,62036.0
2021-02-22 11:30:00,102.15,102.23,102.03,102.23,71934.0,92.9295,93.0022,92.8203,93.0022,71934.0
2021-02-22 11:40:00,102.21,102.29,102.12,102.17,68498.0,92.984,93.0568,92.9022,92.9476,68498.0
2021-02-22 11:50:00,102.17,102.23,102.11,102.13,50076.0,92.9476,93.0022,92.8931,92.9113,50076.0
2021-02-22 12:00:00,102.14,102.2,102.05,102.05,67881.0,92.9204,92.9749,92.8385,92.8385,67881.0
2021-02-22 12:10:00,102.05,102.17,101.98,102.09,82510.0,92.8385,92.9476,92.7748,92.8749,82510.0
2021-02-22 12:20:00,102.09,102.19,102.03,102.08,66896.0,92.8749,92.9658,92.8203,92.8658,66896.0
2021-02-22 12:30:00,102.08,102.28,102.05,102.21,50680.0,92.8658,93.0477,92.8385,92.984,50680.0
2021-02-22 12:40:00,102.23,102.36,102.17,102.34,50451.0,93.0022,93.1205,92.9476,93.1023,50451.0
2021-02-22 12:50:00,102.36,102.41,102.28,102.38,62197.0,93.1205,93.166,93.0477,93.1387,62197.0
2021-02-22 13:00:00,102.36,102.42,102.34,102.36,56191.0,93.1205,93.1751,93.1023,93.1205,56191.0
2021-02-22 13:10:00,102.36,102.36,102.18,102.24,60959.0,93.1205,93.1205,92.9567,93.0113,60959.0
2021-02-22 13:20:00,102.25,102.38,102.24,102.38,66161.0,93.0204,93.1387,93.0113,93.1387,66161.0
2021-02-22 13:30:00,102.38,102.44,102.31,102.36,46035.0,93.1387,93.1933,93.075,93.1205,46035.0
2021-02-22 13:40:00,102.36,102.41,102.25,102.29,39350.0,93.1205,93.166,93.0204,93.0568,39350.0
2021-02-22 13:50:00,102.3,102.63,102.3,102.61,53100.0,93.0659,93.3661,93.0659,93.3479,53100.0
2021-02-22 14:00:00,102.61,102.79,102.59,102.73,39276.0,93.3479,93.5117,93.3297,93.4571,39276.0
2021-02-22 14:10:00,102.73,102.8,102.64,102.77,39073.0,93.4571,93.5208,93.3752,93.4935,39073.0
2021-02-22 14:20:00,102.76,102.91,102.75,102.86,38907.0,93.4844,93.6208,93.4753,93.5754,38907.0
2021-02-22 14:30:00,102.87,102.87,102.69,102.69,61978.0,93.5845,93.5845,93.4207,93.4207,61978.0
2021-02-22 14:40:00,102.69,102.72,102.42,102.43,65028.0,93.4207,93.448,93.1751,93.1842,65028.0
2021-02-22 14:50:00,102.43,102.43,102.26,102.4,79967.0,93.1842,93.1842,93.0295,93.1569,79967.0
2021-02-22 15:00:00,102.4,102.42,102.18,102.18,77561.0,93.1569,93.1751,92.9567,92.9567,77561.0
2021-02-22 15:10:00,102.19,102.22,102.11,102.13,109980.0,92.9658,92.9931,92.8931,92.9113,109980.0
2021-02-22 15:20:00,102.13,102.21,102.05,102.09,118617.0,92.9113,92.984,92.8385,92.8749,118617.0
2021-02-22 15:30:00,102.09,102.22,102.09,102.11,197781.0,92.8749,92.9931,92.8749,92.8931,197781.0
2021-02-22 15:40:00,102.12,102.19,101.94,101.96,241228.0,92.9022,92.9658,92.7384,92.7566,241228.0
2021-02-22 15:50:00,101.96,101.96,101.75,101.81,399025.0,92.7566,92.7566,92.5656,92.6201,399025.0
2021-02-23 09:30:00,103.31,103.48,101.81,102.29,573326.0,93.9847,94.1394,92.6201,93.0568,573326.0
2021-02-23 09:40:00,102.3,102.39,101.39,101.94,332352.0,93.0659,93.1478,92.2381,92.7384,332352.0
2021-02-23 09:50:00,101.93,101.94,100.91,101.17,225975.0,92.7293,92.7384,91.8014,92.0379,225975.0
2021-02-23 10:00:00,101.18,101.68,100.88,101.48,274970.0,92.047,92.5019,91.7741,92.3199,274970.0
2021-02-23 10:10:00,101.51,101.6,101.16,101.32,170274.0,92.3472,92.4291,92.0288,92.1744,170274.0
2021-02-23 10:20:00,101.34,101.86,101.05,101.81,161486.0,92.1926,92.6656,91.9287,92.6201,161486.0
2021-02-23 10:30:00,101.79,101.85,101.52,101.65,187558.0,92.6019,92.6565,92.3563,92.4746,187558.0
2021-02-23 10:40:00,101.68,101.77,101.44,101.63,322304.0,92.5019,92.5838,92.2835,92.4564,322304.0
2021-02-23 10:50:00,101.66,102.22,101.45,101.7,167711.0,92.4837,92.9931,92.2926,92.5201,167711.0
2021-02-23 11:00:00,101.71,101.8,101.52,101.73,94327.0,92.5292,92.611,92.3563,92.5474,94327.0
2021-02-23 11:10:00,101.72,101.85,101.33,101.33,104493.0,92.5383,92.6565,92.1835,92.1835,104493.0
2021-02-23 11:20:00,101.31,101.33,101.03,101.18,173289.0,92.1653,92.1835,91.9105,92.047,173289.0
2021-02-23 11:30:00,101.18,101.46,101.05,101.16,149202.0,92.047,92.3017,91.9287,92.0288,149202.0
2021-02-23 11:40:00,101.15,101.15,100.66,100.68,94744.0,92.0197,92.0197,91.5739,91.5921,94744.0
2021-02-23 11:50:00,100.73,101.06,100.69,100.74,105966.0,91.6376,91.9378,91.6012,91.6467,105966.0
2021-02-23 12:00:00,100.73,100.91,100.61,100.65,80390.0,91.6376,91.8014,91.5285,91.5648,80390.0
2021-02-23 12:10:00,100.65,100.83,100.44,100.81,126315.0,91.5648,91.7286,91.3738,91.7104,126315.0
2021-02-23 12:20:00,100.82,100.9,100.66,100.84,60732.0,91.7195,91.7923,91.5739,91.7377,60732.0
2021-02-23 12:30:00,100.86,100.98,100.41,100.49,114382.0,91.7559,91.8651,91.3465,91.4193,114382.0
2021-02-23 12:40:00,100.47,100.53,100.07,100.13,134750.0,91.4011,91.4557,91.0372,91.0918,134750.0
2021-02-23 12:50:00,100.13,100.25,99.93,100.04,156114.0,91.0918,91.201,90.9098,91.0099,156114.0
2021-02-23 13:00:00,100.05,100.53,99.96,100.23,134272.0,91.019,91.4557,90.9371,91.1828,134272.0
2021-02-23 13:10:00,100.26,100.7,100.19,100.69,133278.0,91.2101,91.6103,91.1464,91.6012,133278.0
2021-02-23 13:20:00,100.72,101.17,100.7,101.13,151460.0,91.6285,92.0379,91.6103,92.0015,151460.0
2021-02-23 13:30:00,101.15,101.15,100.68,100.78,88965.0,92.0197,92.0197,91.5921,91.6831,88965.0
2021-02-23 13:40:00,100.81,100.83,100.48,100.65,125390.0,91.7104,91.7286,91.4102,91.5648,125390.0
2021-02-23 13:50:00,100.66,100.89,100.61,100.75,68979.0,91.5739,91.7832,91.5285,91.6558,68979.0
2021-02-23 14:00:00,100.74,101.0,100.67,100.86,85446.0,91.6467,91.8833,91.583,91.7559,85446.0
2021-02-23 14:10:00,100.84,101.18,100.83,101.18,98963.0,91.7377,92.047,91.7286,92.047,98963.0
2021-02-23 14:20:00,101.16,101.25,101.06,101.22,83680.0,92.0288,92.1107,91.9378,92.0834,83680.0
2021-02-23 14:30:00,101.21,101.3,100.83,100.85,81900.0,92.0743,92.1562,91.7286,91.7468,81900.0
2021-02-23 14:40:00,100.86,101.03,100.83,100.96,83309.0,91.7559,91.9105,91.7286,91.8469,83309.0
2021-02-23 14:50:00,100.97,101.28,100.95,101.27,92167.0,91.856,92.138,91.8378,92.1289,92167.0
2021-02-23 15:00:00,101.25,101.51,101.22,101.37,96636.0,92.1107,92.3472,92.0834,92.2199,96636.0
2021-02-23 15:10:00,101.38,101.5,101.29,101.48,124466.0,92.229,92.3381,92.1471,92.3199,124466.0
2021-02-23 15:20:00,101.49,101.81,101.36,101.76,128673.0,92.329,92.6201,92.2108,92.5747,128673.0
2021-02-23 15:30:00,101.74,101.81,101.38,101.45,318744.0,92.5565,92.6201,92.229,92.2926,318744.0
2021-02-23 15:40:00,101.44,101.69,101.44,101.59,209897.0,92.2835,92.511,92.2835,92.42,209897.0
2021-02-23 15:50:00,101.59,101.61,101.31,101.37,497106.0,92.42,92.4382,92.1653,92.2199,497106.0
2021-02-24 09:30:00,101.28,101.37,100.6,101.06,274596.0,92.138,92.2199,91.5194,91.9378,274596.0
2021-02-24 09:40:00,101.1,101.44,100.87,101.16,116875.0,91.9742,92.2835,91.765,92.0288,116875.0
2021-02-24 09:50:00,101.17,101.6,100.92,101.56,155263.0,92.0379,92.4291,91.8105,92.3927,155263.0
2021-02-24 10:00:00,101.53,101.81,101.38,101.68,132637.0,92.3654,92.6201,92.229,92.5019,132637.0
2021-02-24 10:10:00,101.67,102.12,101.62,102.06,167532.0,92.4928,92.9022,92.4473,92.8476,167532.0
2021-02-24 10:20:00,102.05,102.49,101.99,102.37,222814.0,92.8385,93.2388,92.7839,93.1296,222814.0
2021-02-24 10:30:00,102.38,103.08,102.3,103.08,301833.0,93.1387,93.7755,93.0659,93.7755,301833.0
2021-02-24 10:40:00,103.09,103.1,102.54,102.56,156779.0,93.7846,93.7937,93.2842,93.3024,156779.0
2021-02-24 10:50:00,102.54,102.81,102.21,102.71,82479.0,93.2842,93.5299,92.984,93.4389,82479.0
2021-02-24 11:00:00,102.69,102.76,102.45,102.69,67776.0,93.4207,93.4844,93.2024,93.4207,67776.0
2021-02-24 11:10:00,102.7,103.06,102.64,103.0,187008.0,93.4298,93.7573,93.3752,93.7027,187008.0
2021-02-24 11:20:00,102.99,103.16,102.91,103.04,126829.0,93.6936,93.8483,93.6208,93.7391,126829.0
2021-02-24 11:30:00,103.04,103.12,102.97,103.08,87211.0,93.7391,93.8119,93.6754,93.7755,87211.0
2021-02-24 11:40:00,103.08,103.09,102.93,102.99,63689.0,93.7755,93.7846,93.639,93.6936,63689.0
2021-02-24 11:50:00,102.98,103.22,102.92,103.18,80669.0,93.6845,93.9029,93.6299,93.8665,80669.0
2021-02-24 12:00:00,103.17,103.7,103.13,103.63,351545.0,93.8574,94.3395,93.821,94.2759,351545.0
2021-02-24 12:10:00,103.62,103.82,103.51,103.77,127451.0,94.2668,94.4487,94.1667,94.4032,127451.0
2021-02-24 12:20:00,103.79,103.86,103.56,103.8,222240.0,94.4214,94.4851,94.2122,94.4305,222240.0
2021-02-24 12:30:00,103.81,103.91,103.73,103.74,80919.0,94.4396,94.5306,94.3668,94.3759,80919.0
2021-02-24 12:40:00,103.76,103.84,103.47,103.54,88854.0,94.3941,94.4669,94.1303,94.194,88854.0
2021-02-24 12:50:00,103.56,103.72,103.42,103.46,74384.0,94.2122,94.3577,94.0848,94.1212,74384.0
2021-02-24 13:00:00,103.45,103.48,103.22,103.41,71180.0,94.1121,94.1394,93.9029,94.0757,71180.0
2021-02-24 13:10:00,103.4,103.56,103.38,103.52,71186.0,94.0666,94.2122,94.0484,94.1758,71186.0
2021-02-24 13:20:00,103.52,103.76,103.44,103.64,44133.0,94.1758,94.3941,94.103,94.285,44133.0
2021-02-24 13:30:00,103.66,103.85,103.64,103.76,99664.0,94.3032,94.476,94.285,94.3941,99664.0
2021-02-24 13:40:00,103.77,103.89,103.61,103.63,91590.0,94.4032,94.5124,94.2577,94.2759,91590.0
2021-02-24 13:50:00,103.61,103.94,103.59,103.94,144279.0,94.2577,94.5579,94.2395,94.5579,144279.0
2021-02-24 14:00:00,103.94,103.97,103.45,103.67,64363.0,94.5579,94.5852,94.1121,94.3122,64363.0
2021-02-24 14:10:00,103.68,103.68,103.47,103.58,73057.0,94.3213,94.3213,94.1303,94.2304,73057.0
2021-02-24 14:20:00,103.61,103.77,103.55,103.73,52079.0,94.2577,94.4032,94.2031,94.3668,52079.0
2021-02-24 14:30:00,103.74,103.74,103.58,103.64,105234.0,94.3759,94.3759,94.2304,94.285,105234.0
2021-02-24 14:40:00,103.64,103.69,103.54,103.59,150098.0,94.285,94.3304,94.194,94.2395,150098.0
2021-02-24 14:50:00,103.59,103.78,103.53,103.73,62240.0,94.2395,94.4123,94.1849,94.3668,62240.0
2021-02-24 15:00:00,103.75,104.03,103.73,104.02,103482.0,94.385,94.6398,94.3668,94.6307,103482.0
2021-02-24 15:10:00,104.02,104.08,103.83,103.83,81582.0,94.6307,94.6852,94.4578,94.4578,81582.0
2021-02-24 15:20:00,103.84,104.2,103.83,104.16,132074.0,94.4669,94.7944,94.4578,94.758,132074.0
2021-02-24 15:30:00,104.15,104.43,104.14,104.25,176988.0,94.7489,95.0036,94.7398,94.8399,176988.0
2021-02-24 15:40:00,104.24,104.38,104.09,104.36,162852.0,94.8308,94.9582,94.6943,94.94,162852.0
2021-02-24 15:50:00,104.37,104.51,104.13,104.35,603763.0,94.9491,95.0764,94.7307,94.9309,603763.0
2021-02-25 09:30:00,103.85,104.84,103.71,104.84,239383.0,94.476,95.3766,94.3486,95.3766,239383.0
2021-02-25 09:40:00,104.84,104.93,104.07,104.18,135977.0,95.3766,95.4585,94.6761,94.7762,135977.0
2021-02-25 09:50:00,104.19,104.45,104.03,104.34,89271.0,94.7853,95.0218,94.6398,94.9218,89271.0
2021-02-25 10:00:00,104.33,104.53,104.15,104.28,128337.0,94.9127,95.0946,94.7489,94.8672,128337.0
2021-02-25 10:10:00,104.3,105.1,104.25,104.98,179745.0,94.8854,95.6132,94.8399,95.504,179745.0
2021-02-25 10:20:00,104.98,105.23,104.82,105.13,145135.0,95.504,95.7314,95.3584,95.6405,145135.0
2021-02-25 10:30:00,105.13,105.13,104.58,104.77,174782.0,95.6405,95.6405,95.1401,95.313,174782.0
2021-02-25 10:40:00,104.75,105.23,104.7,104.87,139712.0,95.2948,95.7314,95.2493,95.4039,139712.0
2021-02-25 10:50:00,104.87,105.08,104.63,105.02,105183.0,95.4039,95.595,95.1856,95.5404,105183.0
2021-02-25 11:00:00,105.02,105.45,105.02,105.45,87118.0,95.5404,95.9316,95.5404,95.9316,87118.0
2021-02-25 11:10:00,105.43,105.72,105.29,105.62,131369.0,95.9134,96.1772,95.786,96.0862,131369.0
2021-02-25 11:20:00,105.62,105.77,105.19,105.3,112847.0,96.0862,96.2227,95.695,95.7951,112847.0
2021-02-25 11:30:00,105.29,105.43,105.1,105.14,92457.0,95.786,95.9134,95.6132,95.6496,92457.0
2021-02-25 11:40:00,105.11,105.17,104.83,104.94,128979.0,95.6223,95.6769,95.3675,95.4676,128979.0
2021-02-25 11:50:00,104.94,104.99,104.71,104.72,93824.0,95.4676,95.5131,95.2584,95.2675,93824.0
2021-02-25 12:00:00,104.72,104.91,104.61,104.89,149990.0,95.2675,95.4403,95.1674,95.4221,149990.0
2021-02-25 12:10:00,104.89,105.05,104.6,104.84,155707.0,95.4221,95.5677,95.1583,95.3766,155707.0
2021-02-25 12:20:00,104.84,104.86,104.59,104.63,209594.0,95.3766,95.3948,95.1492,95.1856,209594.0
2021-02-25 12:30:00,104.63,104.67,104.3,104.49,313309.0,95.1856,95.222,94.8854,95.0582,313309.0
2021-02-25 12:40:00,104.47,104.55,104.23,104.33,72658.0,95.04,95.1128,94.8217,94.9127,72658.0
2021-02-25 12:50:00,104.32,104.33,103.86,103.94,183174.0,94.9036,94.9127,94.4851,94.5579,183174.0
2021-02-25 13:00:00,103.92,104.06,103.44,103.85,87400.0,94.5397,94.667,94.103,94.476,87400.0
2021-02-25 13:10:00,103.88,104.22,103.76,104.12,119693.0,94.5033,94.8126,94.3941,94.7216,119693.0
2021-02-25 13:20:00,104.12,104.28,104.01,104.19,55503.0,94.7216,94.8672,94.6216,94.7853,55503.0
2021-02-25 13:30:00,104.15,104.23,103.87,104.14,73261.0,94.7489,94.8217,94.4942,94.7398,73261.0
2021-02-25 13:40:00,104.12,104.23,103.97,104.05,68514.0,94.7216,94.8217,94.5852,94.6579,68514.0
2021-02-25 13:50:00,104.07,104.17,103.86,104.04,89193.0,94.6761,94.7671,94.4851,94.6488,89193.0
2021-02-25 14:00:00,104.03,104.3,103.91,104.2,85071.0,94.6398,94.8854,94.5306,94.7944,85071.0
2021-02-25 14:10:00,104.19,104.36,104.09,104.36,68606.0,94.7853,94.94,94.6943,94.94,68606.0
2021-02-25 14:20:00,104.34,104.61,104.31,104.61,90291.0,94.9218,95.1674,94.8945,95.1674,90291.0
2021-02-25 14:30:00,104.59,104.6,104.22,104.36,75548.0,95.1492,95.1583,94.8126,94.94,75548.0
2021-02-25 14:40:00,104.35,104.53,104.35,104.42,86576.0,94.9309,95.0946,94.9309,94.9945,86576.0
2021-02-25 14:50:00,104.42,104.56,104.27,104.31,126531.0,94.9945,95.1219,94.8581,94.8945,126531.0
2021-02-25 15:00:00,104.28,104.38,103.68,103.81,88360.0,94.8672,94.9582,94.3213,94.4396,88360.0
2021-02-25 15:10:00,103.81,104.06,103.72,103.77,129297.0,94.4396,94.667,94.3577,94.4032,129297.0
2021-02-25 15:20:00,103.77,103.86,103.38,103.49,131611.0,94.4032,94.4851,94.0484,94.1485,131611.0
2021-02-25 15:30:00,103.48,103.57,103.11,103.29,124415.0,94.1394,94.2213,93.8028,93.9665,124415.0
2021-02-25 15:40:00,103.3,103.9,103.19,103.87,149995.0,93.9756,94.5215,93.8756,94.4942,149995.0
2021-02-25 15:50:00,103.87,103.93,103.47,103.47,444026.0,94.4942,94.5488,94.1303,94.1303,444026.0
2021-02-26 09:30:00,104.4,104.79,104.01,104.41,327013.0,94.9764,95.3312,94.6216,94.9855,327013.0
2021-02-26 09:40:00,104.44,105.1,104.34,105.06,142184.0,95.0127,95.6132,94.9218,95.5768,142184.0
2021-02-26 09:50:00,105.09,105.13,104.53,104.93,134271.0,95.6041,95.6405,95.0946,95.4585,134271.0
2021-02-26 10:00:00,104.94,105.03,104.65,104.67,174800.0,95.4676,95.5495,95.2038,95.222,174800.0
2021-02-26 10:10:00,104.69,104.78,104.4,104.58,110387.0,95.2402,95.3221,94.9764,95.1401,110387.0
2021-02-26 10:20:00,104.6,104.69,103.68,103.77,176101.0,95.1583,95.2402,94.3213,94.4032,176101.0
2021-02-26 10:30:00,103.79,105.07,103.78,105.04,382194.0,94.4214,95.5859,94.4123,95.5586,382194.0
2021-02-26 10:40:00,105.01,105.74,104.96,105.66,152971.0,95.5313,96.1954,95.4858,96.1226,152971.0
2021-02-26 10:50:00,105.64,106.06,105.5,105.91,226522.0,96.1044,96.4865,95.9771,96.3501,226522.0
2021-02-26 11:00:00,105.91,106.22,105.76,105.9,175832.0,96.3501,96.6321,96.2136,96.341,175832.0
2021-02-26 11:10:00,105.89,106.08,105.77,105.99,123320.0,96.3319,96.5047,96.2227,96.4228,123320.0
2021-02-26 11:20:00,106.02,106.17,105.88,105.89,225478.0,96.4501,96.5866,96.3228,96.3319,225478.0
2021-02-26 11:30:00,105.89,106.8,105.86,106.72,245496.0,96.3319,97.1597,96.3046,97.0869,245496.0
2021-02-26 11:40:00,106.76,107.33,106.64,107.28,580257.0,97.1233,97.6419,97.0142,97.5964,580257.0
2021-02-26 11:50:00,107.3,107.52,106.97,107.23,281637.0,97.6146,97.8147,97.3144,97.5509,281637.0
2021-02-26 12:00:00,107.25,107.42,106.85,107.42,131048.0,97.5691,97.7238,97.2052,97.7238,131048.0
2021-02-26 12:10:00,107.42,107.75,107.29,107.59,214620.0,97.7238,98.024,97.6055,97.8784,214620.0
2021-02-26 12:20:00,107.61,107.8,107.54,107.69,175807.0,97.8966,98.0695,97.8329,97.9694,175807.0
2021-02-26 12:30:00,107.69,107.72,107.4,107.46,170965.0,97.9694,97.9967,97.7056,97.7601,170965.0
2021-02-26 12:40:00,107.47,107.6,107.31,107.32,80279.0,97.7692,97.8875,97.6237,97.6328,80279.0
2021-02-26 12:50:00,107.31,107.57,107.16,107.35,169156.0,97.6237,97.8602,97.4872,97.6601,169156.0
2021-02-26 13:00:00,107.36,107.52,106.92,107.52,163916.0,97.6692,97.8147,97.2689,97.8147,163916.0
2021-02-26 13:10:00,107.51,108.36,107.51,108.05,359455.0,97.8056,98.5789,97.8056,98.2969,359455.0
2021-02-26 13:20:00,108.04,108.96,108.0,108.92,348913.0,98.2878,99.1247,98.2514,99.0884,348913.0
2021-02-26 13:30:00,108.94,109.48,108.68,108.73,495391.0,99.1066,99.5978,98.87,98.9155,495391.0
2021-02-26 13:40:00,108.72,108.98,108.3,108.56,223798.0,98.9064,99.1429,98.5243,98.7609,223798.0
2021-02-26 13:50:00,108.56,108.86,108.28,108.72,126897.0,98.7609,99.0338,98.5061,98.9064,126897.0
2021-02-26 14:00:00,108.73,108.92,108.34,108.54,148093.0,98.9155,99.0884,98.5607,98.7427,148093.0
2021-02-26 14:10:00,108.52,108.69,108.08,108.08,190781.0,98.7245,98.8791,98.3242,98.3242,190781.0
2021-02-26 14:20:00,108.12,108.41,107.98,108.3,143444.0,98.3606,98.6244,98.2332,98.5243,143444.0
2021-02-26 14:30:00,108.28,108.43,108.18,108.31,176120.0,98.5061,98.6426,98.4152,98.5334,176120.0
2021-02-26 14:40:00,108.29,108.33,107.89,108.19,125862.0,98.5152,98.5516,98.1513,98.4243,125862.0
2021-02-26 14:50:00,108.17,108.3,108.06,108.19,119765.0,98.4061,98.5243,98.306,98.4243,119765.0
2021-02-26 15:00:00,108.18,109.09,108.13,108.98,239016.0,98.4152,99.243,98.3697,99.1429,239016.0
2021-02-26 15:10:00,108.96,109.09,108.42,108.49,253608.0,99.1247,99.243,98.6335,98.6972,253608.0
2021-02-26 15:20:00,108.47,108.64,107.84,108.03,228805.0,98.679,98.8336,98.1058,98.2787,228805.0
2021-02-26 15:30:00,108.0,108.29,107.93,108.2,353048.0,98.2514,98.5152,98.1877,98.4333,353048.0
2021-02-26 15:40:00,108.19,109.05,108.0,108.79,362195.0,98.4243,99.2066,98.2514,98.9701,362195.0
2021-02-26 15:50:00,108.75,109.08,107.98,108.03,930659.0,98.9337,99.2339,98.2332,98.2787,930659.0
2021-03-01 09:30:00,108.55,110.47,108.49,109.22,719926.0,98.7518,100.4984,98.6972,99.3613,719926.0
2021-03-01 09:40:00,109.23,109.23,108.62,108.7,176850.0,99.3704,99.3704,98.8154,98.8882,176850.0
2021-03-01 09:50:00,108.69,108.9,108.11,108.38,251190.0,98.8791,99.0702,98.3515,98.5971,251190.0
2021-03-01 10:00:00,108.38,108.59,107.77,107.97,281288.0,98.5971,98.7881,98.0422,98.2241,281288.0
2021-03-01 10:10:00,107.97,108.15,107.56,108.13,125885.0,98.2241,98.3879,97.8511,98.3697,125885.0
2021-03-01 10:20:00,108.14,108.48,108.13,108.43,96217.0,98.3788,98.6881,98.3697,98.6426,96217.0
2021-03-01 10:30:00,108.39,108.91,108.38,108.8,117033.0,98.6062,99.0793,98.5971,98.9792,117033.0
2021-03-01 10:40:00,108.82,109.14,108.73,109.13,115596.0,98.9974,99.2885,98.9155,99.2794,115596.0
2021-03-01 10:50:00,109.11,109.25,108.88,108.95,76885.0,99.2612,99.3886,99.052,99.1156,76885.0
2021-03-01 11:00:00,108.94,108.95,108.57,108.8,85563.0,99.1066,99.1156,98.77,98.9792,85563.0
2021-03-01 11:10:00,108.81,108.98,108.78,108.79,73760.0,98.9883,99.1429,98.961,98.9701,73760.0
2021-03-01 11:20:00,108.79,109.03,108.67,108.73,75264.0,98.9701,99.1884,98.8609,98.9155,75264.0
2021-03-01 11:30:00,108.75,108.82,108.55,108.55,92181.0,98.9337,98.9974,98.7518,98.7518,92181.0
2021-03-01 11:40:00,108.57,108.9,108.53,108.87,93557.0,98.77,99.0702,98.7336,99.0429,93557.0
2021-03-01 11:50:00,108.86,109.37,108.84,109.36,104834.0,99.0338,99.4977,99.0156,99.4886,104834.0
2021-03-01 12:00:00,109.32,109.36,109.12,109.15,79135.0,99.4523,99.4886,99.2703,99.2976,79135.0
2021-03-01 12:10:00,109.16,109.18,108.66,108.68,97588.0,99.3067,99.3249,98.8518,98.87,97588.0
2021-03-01 12:20:00,108.66,108.89,108.64,108.75,73474.0,98.8518,99.0611,98.8336,98.9337,73474.0
2021-03-01 12:30:00,108.77,108.77,108.51,108.52,61974.0,98.9519,98.9519,98.7154,98.7245,61974.0
2021-03-01 12:40:00,108.52,108.53,108.23,108.31,95826.0,98.7245,98.7336,98.4606,98.5334,95826.0
2021-03-01 12:50:00,108.31,108.33,108.07,108.12,85250.0,98.5334,98.5516,98.3151,98.3606,85250.0
2021-03-01 13:00:00,108.12,108.15,107.93,107.95,69887.0,98.3606,98.3879,98.1877,98.2059,69887.0
2021-03-01 13:10:00,107.98,108.04,107.83,107.99,62455.0,98.2332,98.2878,98.0967,98.2423,62455.0
2021-03-01 13:20:00,107.99,108.11,107.89,107.95,80011.0,98.2423,98.3515,98.1513,98.2059,80011.0
2021-03-01 13:30:00,107.97,108.26,107.95,108.24,83727.0,98.2241,98.4879,98.2059,98.4697,83727.0
2021-03-01 13:40:00,108.23,108.36,108.1,108.2,131026.0,98.4606,98.5789,98.3424,98.4333,131026.0
2021-03-01 13:50:00,108.2,108.29,108.11,108.14,92000.0,98.4333,98.5152,98.3515,98.3788,92000.0
2021-03-01 14:00:00,108.14,108.33,108.11,108.25,105311.0,98.3788,98.5516,98.3515,98.4788,105311.0
2021-03-01 14:10:00,108.23,108.28,108.05,108.09,79373.0,98.4606,98.5061,98.2969,98.3333,79373.0
2021-03-01 14:20:00,108.09,108.11,107.93,107.99,74195.0,98.3333,98.3515,98.1877,98.2423,74195.0
2021-03-01 14:30:00,107.98,108.02,107.82,107.82,87667.0,98.2332,98.2696,98.0876,98.0876,87667.0
2021-03-01 14:40:00,107.82,107.9,107.7,107.83,104159.0,98.0876,98.1604,97.9785,98.0967,104159.0
2021-03-01 14:50:00,107.84,107.92,107.69,107.72,101508.0,98.1058,98.1786,97.9694,97.9967,101508.0
2021-03-01 15:00:00,107.73,107.77,107.57,107.65,88586.0,98.0058,98.0422,97.8602,97.933,88586.0
2021-03-01 15:10:00,107.65,107.72,107.44,107.45,128465.0,97.933,97.9967,97.7419,97.751,128465.0
2021-03-01 15:20:00,107.44,107.57,107.31,107.4,120029.0,97.7419,97.8602,97.6237,97.7056,120029.0
2021-03-01 15:30:00,107.4,107.44,107.09,107.12,195322.0,97.7056,97.7419,97.4235,97.4508,195322.0
2021-03-01 15:40:00,107.12,107.19,106.77,106.82,227097.0,97.4508,97.5145,97.1324,97.1779,227097.0
2021-03-01 15:50:00,106.8,106.95,106.54,106.87,646943.0,97.1597,97.2962,96.9232,97.2234,646943.0
2021-03-02 09:30:00,107.28,107.51,106.64,107.05,180585.0,97.5964,97.8056,97.0142,97.3872,180585.0
2021-03-02 09:40:00,107.1,107.12,106.39,106.84,99050.0,97.4326,97.4508,96.7867,97.1961,99050.0
2021-03-02 09:50:00,106.83,106.85,106.53,106.62,103021.0,97.187,97.2052,96.9141,96.996,103021.0
2021-03-02 10:00:00,106.6,106.77,106.41,106.44,68563.0,96.9778,97.1324,96.8049,96.8322,68563.0
2021-03-02 10:10:00,106.45,106.58,105.97,106.33,164981.0,96.8413,96.9596,96.4046,96.7321,164981.0
2021-03-02 10:20:00,106.35,106.5,105.89,105.94,80216.0,96.7503,96.8868,96.3319,96.3773,80216.0
2021-03-02 10:30:00,105.91,106.19,105.9,105.92,64954.0,96.3501,96.6048,96.341,96.3592,64954.0
2021-03-02 10:40:00,105.92,106.52,105.82,106.5,75765.0,96.3592,96.905,96.2682,96.8868,75765.0
2021-03-02 10:50:00,106.48,106.55,106.36,106.46,69176.0,96.8686,96.9323,96.7594,96.8504,69176.0
2021-03-02 11:00:00,106.44,106.61,106.1,106.6,68946.0,96.8322,96.9869,96.5229,96.9778,68946.0
2021-03-02 11:10:00,106.59,106.59,106.15,106.25,61540.0,96.9687,96.9687,96.5684,96.6594,61540.0
2021-03-02 11:20:00,106.23,106.52,106.2,106.52,80980.0,96.6412,96.905,96.6139,96.905,80980.0
2021-03-02 11:30:00,106.52,106.53,106.28,106.43,33402.0,96.905,96.9141,96.6867,96.8231,33402.0
2021-03-02 11:40:00,106.44,106.77,106.31,106.77,50661.0,96.8322,97.1324,96.7139,97.1324,50661.0
2021-03-02 11:50:00,106.75,106.87,106.71,106.77,76792.0,97.1142,97.2234,97.0778,97.1324,76792.0
2021-03-02 12:00:00,106.77,106.95,106.67,106.88,70621.0,97.1324,97.2962,97.0415,97.2325,70621.0
2021-03-02 12:10:00,106.9,107.34,106.84,107.32,80159.0,97.2507,97.651,97.1961,97.6328,80159.0
2021-03-02 12:20:00,107.31,107.49,107.28,107.43,103477.0,97.6237,97.7874,97.5964,97.7329,103477.0
2021-03-02 12:30:00,107.43,107.74,107.42,107.59,55796.0,97.7329,98.0149,97.7238,97.8784,55796.0
2021-03-02 12:40:00,107.61,107.78,107.52,107.58,52220.0,97.8966,98.0513,97.8147,97.8693,52220.0
2021-03-02 12:50:00,107.56,107.76,107.42,107.48,46542.0,97.8511,98.0331,97.7238,97.7783,46542.0
2021-03-02 13:00:00,107.47,107.76,107.47,107.7,44306.0,97.7692,98.0331,97.7692,97.9785,44306.0
2021-03-02 13:10:00,107.72,107.84,107.6,107.78,51326.0,97.9967,98.1058,97.8875,98.0513,51326.0
2021-03-02 13:20:00,107.79,107.89,107.67,107.77,38278.0,98.0604,98.1513,97.9512,98.0422,38278.0
2021-03-02 13:30:00,107.77,107.99,107.77,107.95,51838.0,98.0422,98.2423,98.0422,98.2059,51838.0
2021-03-02 13:40:00,107.93,108.1,107.82,108.09,63251.0,98.1877,98.3424,98.0876,98.3333,63251.0
2021-03-02 13:50:00,108.11,108.13,107.99,108.09,66705.0,98.3515,98.3697,98.2423,98.3333,66705.0
2021-03-02 14:00:00,108.08,108.16,107.86,107.88,71135.0,98.3242,98.397,98.124,98.1422,71135.0
2021-03-02 14:10:00,107.9,107.98,107.79,107.81,38838.0,98.1604,98.2332,98.0604,98.0786,38838.0
2021-03-02 14:20:00,107.82,108.05,107.82,107.96,51990.0,98.0876,98.2969,98.0876,98.215,51990.0
2021-03-02 14:30:00,107.99,108.04,107.85,107.92,51327.0,98.2423,98.2878,98.1149,98.1786,51327.0
2021-03-02 14:40:00,107.92,108.23,107.92,108.23,50624.0,98.1786,98.4606,98.1786,98.4606,50624.0
2021-03-02 14:50:00,108.23,108.25,108.05,108.08,77825.0,98.4606,98.4788,98.2969,98.3242,77825.0
2021-03-02 15:00:00,108.09,108.21,108.07,108.19,48485.0,98.3333,98.4424,98.3151,98.4243,48485.0
2021-03-02 15:10:00,108.19,108.19,107.75,107.76,57743.0,98.4243,98.4243,98.024,98.0331,57743.0
2021-03-02 15:20:00,107.75,107.85,107.69,107.69,60610.0,98.024,98.1149,97.9694,97.9694,60610.0
2021-03-02 15:30:00,107.72,107.76,107.54,107.65,163976.0,97.9967,98.0331,97.8329,97.933,163976.0
2021-03-02 15:40:00,107.66,107.66,107.45,107.48,93489.0,97.9421,97.9421,97.751,97.7783,93489.0
2021-03-02 15:50:00,107.49,107.55,107.13,107.2,459994.0,97.7874,97.842,97.4599,97.5236,459994.0
2021-03-03 09:30:00,107.03,107.87,106.75,107.34,189246.0,97.369,98.1331,97.1142,97.651,189246.0
2021-03-03 09:40:00,107.33,107.4,106.89,107.05,106153.0,97.6419,97.7056,97.2416,97.3872,106153.0
2021-03-03 09:50:00,107.05,107.21,106.51,106.56,91080.0,97.3872,97.5327,96.8959,96.9414,91080.0
2021-03-03 10:00:00,106.55,107.01,106.39,106.99,110133.0,96.9323,97.3508,96.7867,97.3326,110133.0
2021-03-03 10:10:00,107.01,107.07,106.52,106.69,77305.0,97.3508,97.4053,96.905,97.0596,77305.0
2021-03-03 10:20:00,106.71,107.18,106.68,107.15,71829.0,97.0778,97.5054,97.0506,97.4781,71829.0
2021-03-03 10:30:00,107.12,107.56,106.91,107.53,109918.0,97.4508,97.8511,97.2598,97.8238,109918.0
2021-03-03 10:40:00,107.5,107.9,107.3,107.67,85276.0,97.7965,98.1604,97.6146,97.9512,85276.0
2021-03-03 10:50:00,107.65,107.72,107.29,107.51,94544.0,97.933,97.9967,97.6055,97.8056,94544.0
2021-03-03 11:00:00,107.49,107.65,107.42,107.46,71208.0,97.7874,97.933,97.7238,97.7601,71208.0
2021-03-03 11:10:00,107.45,107.75,107.36,107.73,38773.0,97.751,98.024,97.6692,98.0058,38773.0
2021-03-03 11:20:00,107.73,107.85,107.65,107.67,61547.0,98.0058,98.1149,97.933,97.9512,61547.0
2021-03-03 11:30:00,107.68,107.78,107.58,107.69,41890.0,97.9603,98.0513,97.8693,97.9694,41890.0
2021-03-03 11:40:00,107.67,107.73,107.55,107.69,44973.0,97.9512,98.0058,97.842,97.9694,44973.0
2021-03-03 11:50:00,107.68,107.88,107.68,107.74,51124.0,97.9603,98.1422,97.9603,98.0149,51124.0
2021-03-03 12:00:00,107.72,107.72,107.39,107.46,44743.0,97.9967,97.9967,97.6965,97.7601,44743.0
2021-03-03 12:10:00,107.46,107.68,107.32,107.48,84200.0,97.7601,97.9603,97.6328,97.7783,84200.0
2021-03-03 12:20:00,107.46,107.5,107.17,107.33,39926.0,97.7601,97.7965,97.4963,97.6419,39926.0
2021-03-03 12:30:00,107.38,107.44,107.33,107.34,32645.0,97.6874,97.7419,97.6419,97.651,32645.0
2021-03-03 12:40:00,107.35,107.63,107.31,107.57,57183.0,97.6601,97.9148,97.6237,97.8602,57183.0
2021-03-03 12:50:00,107.59,107.78,107.47,107.47,31555.0,97.8784,98.0513,97.7692,97.7692,31555.0
2021-03-03 13:00:00,107.46,107.49,107.34,107.37,29398.0,97.7601,97.7874,97.651,97.6783,29398.0
2021-03-03 13:10:00,107.39,107.86,107.36,107.86,37010.0,97.6965,98.124,97.6692,98.124,37010.0
2021-03-03 13:20:00,107.86,107.96,107.76,107.89,45744.0,98.124,98.215,98.0331,98.1513,45744.0
2021-03-03 13:30:00,107.87,107.88,107.64,107.73,44558.0,98.1331,98.1422,97.9239,98.0058,44558.0
2021-03-03 13:40:00,107.72,107.75,107.25,107.29,46554.0,97.9967,98.024,97.5691,97.6055,46554.0
2021-03-03 13:50:00,107.28,107.36,107.16,107.31,36583.0,97.5964,97.6692,97.4872,97.6237,36583.0
2021-03-03 14:00:00,107.33,107.5,107.18,107.46,76244.0,97.6419,97.7965,97.5054,97.7601,76244.0
2021-03-03 14:10:00,107.44,107.71,107.4,107.5,59655.0,97.7419,97.9876,97.7056,97.7965,59655.0
2021-03-03 14:20:00,107.55,107.6,107.33,107.35,56305.0,97.842,97.8875,97.6419,97.6601,56305.0
2021-03-03 14:30:00,107.33,107.43,107.04,107.41,51384.0,97.6419,97.7329,97.3781,97.7147,51384.0
2021-03-03 14:40:00,107.39,107.49,107.08,107.17,53266.0,97.6965,97.7874,97.4144,97.4963,53266.0
2021-03-03 14:50:00,107.19,107.48,107.18,107.38,49602.0,97.5145,97.7783,97.5054,97.6874,49602.0
2021-03-03 15:00:00,107.39,107.47,107.07,107.08,68305.0,97.6965,97.7692,97.4053,97.4144,68305.0
2021-03-03 15:10:00,107.09,107.2,106.76,106.8,87289.0,97.4235,97.5236,97.1233,97.1597,87289.0
2021-03-03 15:20:00,106.8,106.83,106.52,106.6,109287.0,97.1597,97.187,96.905,96.9778,109287.0
2021-03-03 15:30:00,106.57,106.66,106.34,106.39,124701.0,96.9505,97.0324,96.7412,96.7867,124701.0
2021-03-03 15:40:00,106.41,106.63,106.36,106.57,200269.0,96.8049,97.0051,96.7594,96.9505,200269.0
2021-03-03 15:50:00,106.58,106.58,106.12,106.21,364612.0,96.9596,96.9596,96.5411,96.623,364612.0
2021-03-04 09:30:00,106.45,106.9,106.26,106.75,218333.0,96.8413,97.2507,96.6685,97.1142,218333.0
2021-03-04 09:40:00,106.76,107.1,106.45,106.48,128149.0,97.1233,97.4326,96.8413,96.8686,128149.0
2021-03-04 09:50:00,106.47,106.97,106.37,106.97,221938.0,96.8595,97.3144,96.7685,97.3144,221938.0
2021-03-04 10:00:00,106.98,107.05,105.83,105.83,166008.0,97.3235,97.3872,96.2773,96.2773,166008.0
2021-03-04 10:10:00,105.8,105.92,105.45,105.6,154585.0,96.25,96.3592,95.9316,96.068,154585.0
2021-03-04 10:20:00,105.55,106.5,105.48,106.36,122504.0,96.0225,96.8868,95.9589,96.7594,122504.0
2021-03-04 10:30:00,106.36,106.62,106.2,106.54,96267.0,96.7594,96.996,96.6139,96.9232,96267.0
2021-03-04 10:40:00,106.54,106.95,106.46,106.85,68643.0,96.9232,97.2962,96.8504,97.2052,68643.0
2021-03-04 10:50:00,106.86,106.9,106.25,106.75,84658.0,97.2143,97.2507,96.6594,97.1142,84658.0
2021-03-04 11:00:00,106.75,107.06,106.65,106.8,65864.0,97.1142,97.3963,97.0233,97.1597,65864.0
2021-03-04 11:10:00,106.82,107.0,106.61,106.92,68896.0,97.1779,97.3417,96.9869,97.2689,68896.0
2021-03-04 11:20:00,106.87,106.98,106.36,106.53,50342.0,97.2234,97.3235,96.7594,96.9141,50342.0
2021-03-04 11:30:00,106.45,106.84,106.45,106.67,50112.0,96.8413,97.1961,96.8413,97.0415,50112.0
2021-03-04 11:40:00,106.69,106.89,106.65,106.8,58410.0,97.0596,97.2416,97.0233,97.1597,58410.0
2021-03-04 11:50:00,106.82,106.92,106.52,106.59,60254.0,97.1779,97.2689,96.905,96.9687,60254.0
2021-03-04 12:00:00,106.63,107.17,106.55,107.11,65525.0,97.0051,97.4963,96.9323,97.4417,65525.0
2021-03-04 12:10:00,107.07,107.09,106.39,106.67,76425.0,97.4053,97.4235,96.7867,97.0415,76425.0
2021-03-04 12:20:00,106.71,106.79,105.86,106.12,355593.0,97.0778,97.1506,96.3046,96.5411,355593.0
2021-03-04 12:30:00,106.16,106.19,105.64,106.19,140359.0,96.5775,96.6048,96.1044,96.6048,140359.0
2021-03-04 12:40:00,106.17,106.48,105.88,105.95,134671.0,96.5866,96.8686,96.3228,96.3864,134671.0
2021-03-04 12:50:00,105.93,106.19,105.3,105.57,106188.0,96.3682,96.6048,95.7951,96.0407,106188.0
2021-03-04 13:00:00,105.55,105.97,105.21,105.45,111874.0,96.0225,96.4046,95.7132,95.9316,111874.0
2021-03-04 13:10:00,105.36,105.42,104.92,105.35,103825.0,95.8497,95.9043,95.4494,95.8406,103825.0
2021-03-04 13:20:00,105.34,105.57,105.0,105.52,133360.0,95.8315,96.0407,95.5222,95.9953,133360.0
2021-03-04 13:30:00,105.49,105.7,105.23,105.54,105515.0,95.968,96.159,95.7314,96.0135,105515.0
2021-03-04 13:40:00,105.51,105.61,104.5,104.52,70438.0,95.9862,96.0771,95.0673,95.0855,70438.0
2021-03-04 13:50:00,104.54,104.6,103.85,103.9,151443.0,95.1037,95.1583,94.476,94.5215,151443.0
2021-03-04 14:00:00,103.92,104.55,103.92,104.47,99539.0,94.5397,95.1128,94.5397,95.04,99539.0
2021-03-04 14:10:00,104.45,104.49,104.16,104.34,108710.0,95.0218,95.0582,94.758,94.9218,108710.0
2021-03-04 14:20:00,104.37,104.91,104.35,104.69,60577.0,94.9491,95.4403,94.9309,95.2402,60577.0
2021-03-04 14:30:00,104.66,104.73,104.35,104.5,90952.0,95.2129,95.2766,94.9309,95.0673,90952.0
2021-03-04 14:40:00,104.5,105.24,104.43,105.0,77126.0,95.0673,95.7405,95.0036,95.5222,77126.0
2021-03-04 14:50:00,105.03,105.06,104.7,104.9,92767.0,95.5495,95.5768,95.2493,95.4312,92767.0
2021-03-04 15:00:00,104.92,104.98,104.49,104.5,96109.0,95.4494,95.504,95.0582,95.0673,96109.0
2021-03-04 15:10:00,104.48,104.56,104.19,104.31,63434.0,95.0491,95.1219,94.7853,94.8945,63434.0
2021-03-04 15:20:00,104.28,104.5,103.97,104.38,101957.0,94.8672,95.0673,94.5852,94.9582,101957.0
2021-03-04 15:30:00,104.3,104.76,104.23,104.33,81505.0,94.8854,95.3039,94.8217,94.9127,81505.0
2021-03-04 15:40:00,104.31,104.84,104.31,104.7,184115.0,94.8945,95.3766,94.8945,95.2493,184115.0
2021-03-04 15:50:00,104.73,105.0,104.46,104.9,439100.0,95.2766,95.5222,95.0309,95.4312,439100.0
2021-03-05 09:30:00,106.05,106.16,104.92,104.97,192338.0,96.4774,96.5775,95.4494,95.4949,192338.0
2021-03-05 09:40:00,104.98,105.2,104.47,104.47,77463.0,95.504,95.7041,95.04,95.04,77463.0
2021-03-05 09:50:00,104.48,104.58,103.9,104.53,94299.0,95.0491,95.1401,94.5215,95.0946,94299.0
2021-03-05 10:00:00,104.51,104.85,104.19,104.57,68463.0,95.0764,95.3857,94.7853,95.131,68463.0
2021-03-05 10:10:00,104.65,104.79,104.06,104.46,159723.0,95.2038,95.3312,94.667,95.0309,159723.0
2021-03-05 10:20:00,104.46,104.63,104.14,104.29,98500.0,95.0309,95.1856,94.7398,94.8763,98500.0
2021-03-05 10:30:00,104.26,104.44,104.02,104.15,116331.0,94.849,95.0127,94.6307,94.7489,116331.0
2021-03-05 10:40:00,104.13,104.48,104.09,104.14,84212.0,94.7307,95.0491,94.6943,94.7398,84212.0
2021-03-05 10:50:00,104.13,104.46,103.75,103.75,81785.0,94.7307,95.0309,94.385,94.385,81785.0
2021-03-05 11:00:00,103.8,103.96,103.54,103.73,120045.0,94.4305,94.5761,94.194,94.3668,120045.0
2021-03-05 11:10:00,103.73,103.88,103.17,103.28,77307.0,94.3668,94.5033,93.8574,93.9575,77307.0
2021-03-05 11:20:00,103.25,103.37,102.91,103.03,123796.0,93.9302,94.0393,93.6208,93.73,123796.0
2021-03-05 11:30:00,102.98,103.45,102.93,103.03,87436.0,93.6845,94.1121,93.639,93.73,87436.0
2021-03-05 11:40:00,103.03,103.32,102.75,102.95,99528.0,93.73,93.9938,93.4753,93.6572,99528.0
2021-03-05 11:50:00,102.93,103.49,102.8,103.45,62843.0,93.639,94.1485,93.5208,94.1121,62843.0
2021-03-05 12:00:00,103.43,103.58,103.31,103.31,64747.0,94.0939,94.2304,93.9847,93.9847,64747.0
2021-03-05 12:10:00,103.37,103.89,103.3,103.71,67780.0,94.0393,94.5124,93.9756,94.3486,67780.0
2021-03-05 12:20:00,103.75,104.23,103.64,104.19,44989.0,94.385,94.8217,94.285,94.7853,44989.0
2021-03-05 12:30:00,104.2,104.33,103.99,104.33,49777.0,94.7944,94.9127,94.6034,94.9127,49777.0
2021-03-05 12:40:00,104.34,104.62,104.21,104.42,73380.0,94.9218,95.1765,94.8035,94.9945,73380.0
2021-03-05 12:50:00,104.4,104.48,104.14,104.32,56352.0,94.9764,95.0491,94.7398,94.9036,56352.0
2021-03-05 13:00:00,104.31,104.48,103.93,104.16,67115.0,94.8945,95.0491,94.5488,94.758,67115.0
2021-03-05 13:10:00,104.14,104.54,104.1,104.5,54480.0,94.7398,95.1037,94.7034,95.0673,54480.0
2021-03-05 13:20:00,104.52,104.65,104.31,104.45,42952.0,95.0855,95.2038,94.8945,95.0218,42952.0
2021-03-05 13:30:00,104.46,104.5,104.22,104.23,49933.0,95.0309,95.0673,94.8126,94.8217,49933.0
2021-03-05 13:40:00,104.27,104.47,104.19,104.37,50616.0,94.8581,95.04,94.7853,94.9491,50616.0
2021-03-05 13:50:00,104.34,104.51,104.16,104.21,71324.0,94.9218,95.0764,94.758,94.8035,71324.0
2021-03-05 14:00:00,104.25,104.4,104.07,104.15,54488.0,94.8399,94.9764,94.6761,94.7489,54488.0
2021-03-05 14:10:00,104.15,104.62,104.11,104.37,73799.0,94.7489,95.1765,94.7125,94.9491,73799.0
2021-03-05 14:20:00,104.41,105.01,104.39,104.98,72822.0,94.9855,95.5313,94.9673,95.504,72822.0
2021-03-05 14:30:00,104.98,105.24,104.96,105.14,47834.0,95.504,95.7405,95.4858,95.6496,47834.0
2021-03-05 14:40:00,105.15,105.2,104.97,105.04,51378.0,95.6587,95.7041,95.4949,95.5586,51378.0
2021-03-05 14:50:00,105.05,105.26,104.91,105.16,64945.0,95.5677,95.7587,95.4403,95.6678,64945.0
2021-03-05 15:00:00,105.16,105.38,105.14,105.25,61577.0,95.6678,95.8679,95.6496,95.7496,61577.0
2021-03-05 15:10:00,105.25,105.54,105.17,105.39,68804.0,95.7496,96.0135,95.6769,95.877,68804.0
2021-03-05 15:20:00,105.39,105.58,105.29,105.48,91872.0,95.877,96.0498,95.786,95.9589,91872.0
2021-03-05 15:30:00,105.47,105.72,105.33,105.69,83130.0,95.9498,96.1772,95.8224,96.1499,83130.0
2021-03-05 15:40:00,105.69,105.7,105.31,105.5,109477.0,96.1499,96.159,95.8042,95.9771,109477.0
2021-03-05 15:50:00,105.5,105.58,105.07,105.15,439156.0,95.9771,96.0498,95.5859,95.6587,439156.0
2021-03-08 09:30:00,104.73,105.39,104.23,105.32,195933.0,95.2766,95.877,94.8217,95.8133,195933.0
2021-03-08 09:40:00,105.35,105.88,105.34,105.44,100923.0,95.8406,96.3228,95.8315,95.9225,100923.0
2021-03-08 09:50:00,105.48,106.0,105.1,105.21,105963.0,95.9589,96.4319,95.6132,95.7132,105963.0
2021-03-08 10:00:00,105.25,105.83,105.1,105.78,65637.0,95.7496,96.2773,95.6132,96.2318,65637.0
2021-03-08 10:10:00,105.82,106.22,105.55,106.18,59634.0,96.2682,96.6321,96.0225,96.5957,59634.0
2021-03-08 10:20:00,106.2,106.49,105.97,106.24,106868.0,96.6139,96.8777,96.4046,96.6503,106868.0
2021-03-08 10:30:00,106.24,106.38,105.83,105.92,72469.0,96.6503,96.7776,96.2773,96.3592,72469.0
2021-03-08 10:40:00,105.94,106.14,105.8,105.94,43955.0,96.3773,96.5593,96.25,96.3773,43955.0
2021-03-08 10:50:00,106.04,106.23,105.81,105.98,107621.0,96.4683,96.6412,96.2591,96.4137,107621.0
2021-03-08 11:00:00,106.03,106.4,106.03,106.37,41371.0,96.4592,96.7958,96.4592,96.7685,41371.0
2021-03-08 11:10:00,106.34,106.5,106.12,106.47,59651.0,96.7412,96.8868,96.5411,96.8595,59651.0
2021-03-08 11:20:00,106.55,106.89,106.5,106.69,83656.0,96.9323,97.2416,96.8868,97.0596,83656.0
2021-03-08 11:30:00,106.65,106.65,106.18,106.19,49240.0,97.0233,97.0233,96.5957,96.6048,49240.0
2021-03-08 11:40:00,106.22,106.41,106.06,106.25,41057.0,96.6321,96.8049,96.4865,96.6594,41057.0
2021-03-08 11:50:00,106.23,106.36,106.05,106.12,32270.0,96.6412,96.7594,96.4774,96.5411,32270.0
2021-03-08 12:00:00,106.06,106.17,105.88,105.98,63478.0,96.4865,96.5866,96.3228,96.4137,63478.0
2021-03-08 12:10:00,105.98,106.17,105.86,105.86,54635.0,96.4137,96.5866,96.3046,96.3046,54635.0
2021-03-08 12:20:00,105.88,106.18,105.85,106.13,44746.0,96.3228,96.5957,96.2955,96.5502,44746.0
2021-03-08 12:30:00,106.14,106.51,106.1,106.32,50406.0,96.5593,96.8959,96.5229,96.723,50406.0
2021-03-08 12:40:00,106.32,106.54,106.32,106.42,39720.0,96.723,96.9232,96.723,96.814,39720.0
2021-03-08 12:50:00,106.46,106.46,105.9,105.94,38098.0,96.8504,96.8504,96.341,96.3773,38098.0
2021-03-08 13:00:00,105.95,106.32,105.91,106.28,55666.0,96.3864,96.723,96.3501,96.6867,55666.0
2021-03-08 13:10:00,106.28,106.41,106.13,106.34,41340.0,96.6867,96.8049,96.5502,96.7412,41340.0
2021-03-08 13:20:00,106.33,106.38,106.17,106.27,102981.0,96.7321,96.7776,96.5866,96.6776,102981.0
2021-03-08 13:30:00,106.29,106.3,106.01,106.05,40538.0,96.6958,96.7049,96.441,96.4774,40538.0
2021-03-08 13:40:00,106.03,106.06,105.83,105.86,134198.0,96.4592,96.4865,96.2773,96.3046,134198.0
2021-03-08 13:50:00,105.86,105.9,105.46,105.5,65307.0,96.3046,96.341,95.9407,95.9771,65307.0
2021-03-08 14:00:00,105.48,105.8,105.46,105.56,46302.0,95.9589,96.25,95.9407,96.0316,46302.0
2021-03-08 14:10:00,105.53,105.95,105.5,105.89,62952.0,96.0044,96.3864,95.9771,96.3319,62952.0
2021-03-08 14:20:00,105.92,105.92,105.71,105.82,52766.0,96.3592,96.3592,96.1681,96.2682,52766.0
2021-03-08 14:30:00,105.79,106.16,105.79,105.79,71391.0,96.2409,96.5775,96.2409,96.2409,71391.0
2021-03-08 14:40:00,105.83,105.89,105.32,105.38,44032.0,96.2773,96.3319,95.8133,95.8679,44032.0
2021-03-08 14:50:00,105.38,105.75,105.29,105.74,63152.0,95.8679,96.2045,95.786,96.1954,63152.0
2021-03-08 15:00:00,105.71,105.71,105.28,105.33,58136.0,96.1681,96.1681,95.7769,95.8224,58136.0
2021-03-08 15:10:00,105.29,105.48,105.15,105.18,49431.0,95.786,95.9589,95.6587,95.6859,49431.0
2021-03-08 15:20:00,105.2,105.52,105.17,105.34,70158.0,95.7041,95.9953,95.6769,95.8315,70158.0
2021-03-08 15:30:00,105.35,105.84,105.33,105.69,98292.0,95.8406,96.2864,95.8224,96.1499,98292.0
2021-03-08 15:40:00,105.68,105.91,105.42,105.48,116045.0,96.1408,96.3501,95.9043,95.9589,116045.0
2021-03-08 15:50:00,105.51,105.54,104.95,105.03,398626.0,95.9862,96.0135,95.4767,95.5495,398626.0
2021-03-09 09:30:00,106.27,106.75,105.86,105.87,196271.0,96.6776,97.1142,96.3046,96.3137,196271.0
2021-03-09 09:40:00,105.98,106.37,105.83,106.21,155099.0,96.4137,96.7685,96.2773,96.623,155099.0
2021-03-09 09:50:00,106.22,106.66,106.16,106.49,61376.0,96.6321,97.0324,96.5775,96.8777,61376.0
2021-03-09 10:00:00,106.5,107.03,106.36,106.81,133579.0,96.8868,97.369,96.7594,97.1688,133579.0
2021-03-09 10:10:00,106.84,107.1,106.7,107.01,80797.0,97.1961,97.4326,97.0687,97.3508,80797.0
2021-03-09 10:20:00,106.99,107.29,106.91,107.27,124079.0,97.3326,97.6055,97.2598,97.5873,124079.0
2021-03-09 10:30:00,107.3,107.72,107.15,107.68,100420.0,97.6146,97.9967,97.4781,97.9603,100420.0
2021-03-09 10:40:00,107.68,107.82,107.36,107.4,98775.0,97.9603,98.0876,97.6692,97.7056,98775.0
2021-03-09 10:50:00,107.42,107.65,107.28,107.53,59246.0,97.7238,97.933,97.5964,97.8238,59246.0
2021-03-09 11:00:00,107.55,107.66,107.3,107.5,35159.0,97.842,97.9421,97.6146,97.7965,35159.0
2021-03-09 11:10:00,107.55,107.62,107.37,107.51,38499.0,97.842,97.9057,97.6783,97.8056,38499.0
2021-03-09 11:20:00,107.5,107.51,107.26,107.37,38957.0,97.7965,97.8056,97.5782,97.6783,38957.0
2021-03-09 11:30:00,107.39,107.48,107.15,107.17,31315.0,97.6965,97.7783,97.4781,97.4963,31315.0
2021-03-09 11:40:00,107.18,107.27,107.04,107.2,34703.0,97.5054,97.5873,97.3781,97.5236,34703.0
2021-03-09 11:50:00,107.2,107.37,107.12,107.24,36389.0,97.5236,97.6783,97.4508,97.56,36389.0
2021-03-09 12:00:00,107.28,107.49,107.26,107.48,42503.0,97.5964,97.7874,97.5782,97.7783,42503.0
2021-03-09 12:10:00,107.51,107.74,107.47,107.68,43889.0,97.8056,98.0149,97.7692,97.9603,43889.0
2021-03-09 12:20:00,107.69,107.9,107.68,107.75,44423.0,97.9694,98.1604,97.9603,98.024,44423.0
2021-03-09 12:30:00,107.78,107.87,107.68,107.69,41372.0,98.0513,98.1331,97.9603,97.9694,41372.0
2021-03-09 12:40:00,107.69,107.73,107.55,107.64,54006.0,97.9694,98.0058,97.842,97.9239,54006.0
2021-03-09 12:50:00,107.63,107.63,107.37,107.47,48271.0,97.9148,97.9148,97.6783,97.7692,48271.0
2021-03-09 13:00:00,107.49,107.82,107.49,107.75,32783.0,97.7874,98.0876,97.7874,98.024,32783.0
2021-03-09 13:10:00,107.76,107.76,107.53,107.56,55151.0,98.0331,98.0331,97.8238,97.8511,55151.0
2021-03-09 13:20:00,107.55,107.66,107.46,107.63,50474.0,97.842,97.9421,97.7601,97.9148,50474.0
2021-03-09 13:30:00,107.64,107.74,107.61,107.7,40875.0,97.9239,98.0149,97.8966,97.9785,40875.0
2021-03-09 13:40:00,107.69,107.78,107.66,107.75,56404.0,97.9694,98.0513,97.9421,98.024,56404.0
2021-03-09 13:50:00,107.74,107.89,107.67,107.87,97344.0,98.0149,98.1513,97.9512,98.1331,97344.0
2021-03-09 14:00:00,107.89,107.97,107.82,107.88,50998.0,98.1513,98.2241,98.0876,98.1422,50998.0
2021-03-09 14:10:00,107.87,107.88,107.75,107.78,52722.0,98.1331,98.1422,98.024,98.0513,52722.0
2021-03-09 14:20:00,107.76,107.82,107.44,107.45,53269.0,98.0331,98.0876,97.7419,97.751,53269.0
2021-03-09 14:30:00,107.47,107.56,107.31,107.37,52378.0,97.7692,97.8511,97.6237,97.6783,52378.0
2021-03-09 14:40:00,107.4,107.44,107.13,107.16,41077.0,97.7056,97.7419,97.4599,97.4872,41077.0
2021-03-09 14:50:00,107.17,107.24,106.87,106.93,52376.0,97.4963,97.56,97.2234,97.278,52376.0
2021-03-09 15:00:00,106.93,107.08,106.93,107.02,62306.0,97.278,97.4144,97.278,97.3599,62306.0
2021-03-09 15:10:00,107.03,107.15,106.91,106.91,82965.0,97.369,97.4781,97.2598,97.2598,82965.0
2021-03-09 15:20:00,106.89,106.97,106.8,106.81,86575.0,97.2416,97.3144,97.1597,97.1688,86575.0
2021-03-09 15:30:00,106.81,106.97,106.73,106.95,196565.0,97.1688,97.3144,97.096,97.2962,196565.0
2021-03-09 15:40:00,106.94,106.95,106.68,106.79,176369.0,97.2871,97.2962,97.0506,97.1506,176369.0
2021-03-09 15:50:00,106.79,106.93,106.51,106.54,480080.0,97.1506,97.278,96.8959,96.9232,480080.0
2021-03-10 09:30:00,107.14,107.69,106.96,107.49,189298.0,97.469,97.9694,97.3053,97.7874,189298.0
2021-03-10 09:40:00,107.5,108.41,107.36,108.2,209460.0,97.7965,98.6244,97.6692,98.4333,209460.0
2021-03-10 09:50:00,108.19,108.33,107.89,107.99,144064.0,98.4243,98.5516,98.1513,98.2423,144064.0
2021-03-10 10:00:00,107.97,108.38,107.94,108.12,103817.0,98.2241,98.5971,98.1968,98.3606,103817.0
2021-03-10 10:10:00,108.1,108.54,107.85,108.36,183680.0,98.3424,98.7427,98.1149,98.5789,183680.0
2021-03-10 10:20:00,108.34,108.55,108.2,108.28,147664.0,98.5607,98.7518,98.4333,98.5061,147664.0
2021-03-10 10:30:00,108.3,108.94,108.3,108.4,287361.0,98.5243,99.1066,98.5243,98.6153,287361.0
2021-03-10 10:40:00,108.41,109.07,108.38,108.75,171789.0,98.6244,99.2248,98.5971,98.9337,171789.0
2021-03-10 10:50:00,108.72,108.75,108.45,108.66,123278.0,98.9064,98.9337,98.6608,98.8518,123278.0
2021-03-10 11:00:00,108.66,108.73,108.24,108.24,83488.0,98.8518,98.9155,98.4697,98.4697,83488.0
2021-03-10 11:10:00,108.21,108.27,107.86,108.18,227799.0,98.4424,98.497,98.124,98.4152,227799.0
2021-03-10 11:20:00,108.21,108.25,107.92,108.09,85947.0,98.4424,98.4788,98.1786,98.3333,85947.0
2021-03-10 11:30:00,108.07,108.46,108.06,108.37,125382.0,98.3151,98.6699,98.306,98.588,125382.0
2021-03-10 11:40:00,108.34,108.55,108.13,108.2,50789.0,98.5607,98.7518,98.3697,98.4333,50789.0
2021-03-10 11:50:00,108.2,108.75,108.2,108.44,149298.0,98.4333,98.9337,98.4333,98.6517,149298.0
2021-03-10 12:00:00,108.48,108.48,108.16,108.32,65403.0,98.6881,98.6881,98.397,98.5425,65403.0
2021-03-10 12:10:00,108.31,108.46,108.3,108.31,59318.0,98.5334,98.6699,98.5243,98.5334,59318.0
2021-03-10 12:20:00,108.3,108.38,108.11,108.24,51506.0,98.5243,98.5971,98.3515,98.4697,51506.0
2021-03-10 12:30:00,108.24,108.25,107.83,107.92,41447.0,98.4697,98.4788,98.0967,98.1786,41447.0
2021-03-10 12:40:00,107.93,108.25,107.91,108.2,43522.0,98.1877,98.4788,98.1695,98.4333,43522.0
2021-03-10 12:50:00,108.2,108.4,108.15,108.38,28729.0,98.4333,98.6153,98.3879,98.5971,28729.0
2021-03-10 13:00:00,108.38,108.38,107.91,108.35,39861.0,98.5971,98.5971,98.1695,98.5698,39861.0
2021-03-10 13:10:00,108.38,108.38,108.07,108.17,36081.0,98.5971,98.5971,98.3151,98.4061,36081.0
2021-03-10 13:20:00,108.17,108.25,108.09,108.18,29649.0,98.4061,98.4788,98.3333,98.4152,29649.0
2021-03-10 13:30:00,108.2,108.33,107.97,108.16,33646.0,98.4333,98.5516,98.2241,98.397,33646.0
2021-03-10 13:40:00,108.14,108.22,107.89,107.98,38476.0,98.3788,98.4515,98.1513,98.2332,38476.0
2021-03-10 13:50:00,108.0,108.07,107.91,107.95,34410.0,98.2514,98.3151,98.1695,98.2059,34410.0
2021-03-10 14:00:00,107.93,108.01,107.83,107.97,40920.0,98.1877,98.2605,98.0967,98.2241,40920.0
2021-03-10 14:10:00,107.97,108.3,107.95,108.3,33688.0,98.2241,98.5243,98.2059,98.5243,33688.0
2021-03-10 14:20:00,108.32,108.34,108.05,108.23,45767.0,98.5425,98.5607,98.2969,98.4606,45767.0
2021-03-10 14:30:00,108.25,108.41,108.23,108.34,48103.0,98.4788,98.6244,98.4606,98.5607,48103.0
2021-03-10 14:40:00,108.34,108.57,108.27,108.55,42175.0,98.5607,98.77,98.497,98.7518,42175.0
2021-03-10 14:50:00,108.58,108.6,108.39,108.39,47565.0,98.779,98.7972,98.6062,98.6062,47565.0
2021-03-10 15:00:00,108.41,108.49,108.14,108.25,88458.0,98.6244,98.6972,98.3788,98.4788,88458.0
2021-03-10 15:10:00,108.23,108.39,108.18,108.36,79202.0,98.4606,98.6062,98.4152,98.5789,79202.0
2021-03-10 15:20:00,108.37,108.39,108.14,108.15,92335.0,98.588,98.6062,98.3788,98.3879,92335.0
2021-03-10 15:30:00,108.15,108.16,107.99,108.07,118392.0,98.3879,98.397,98.2423,98.3151,118392.0
2021-03-10 15:40:00,108.07,108.12,107.97,108.1,127457.0,98.3151,98.3606,98.2241,98.3424,127457.0
2021-03-10 15:50:00,108.09,108.1,107.73,107.78,466308.0,98.3333,98.3424,98.0058,98.0513,466308.0
2021-03-11 09:30:00,108.41,108.47,107.9,107.94,178150.0,98.6244,98.679,98.1604,98.1968,178150.0
2021-03-11 09:40:00,107.94,108.21,107.63,107.64,150421.0,98.1968,98.4424,97.9148,97.9239,150421.0
2021-03-11 09:50:00,107.62,107.71,107.37,107.58,136205.0,97.9057,97.9876,97.6783,97.8693,136205.0
2021-03-11 10:00:00,107.59,107.88,107.54,107.7,95765.0,97.8784,98.1422,97.8329,97.9785,95765.0
2021-03-11 10:10:00,107.7,107.85,107.58,107.72,72933.0,97.9785,98.1149,97.8693,97.9967,72933.0
2021-03-11 10:20:00,107.69,107.83,107.59,107.65,59186.0,97.9694,98.0967,97.8784,97.933,59186.0
2021-03-11 10:30:00,107.66,107.81,107.44,107.5,45199.0,97.9421,98.0786,97.7419,97.7965,45199.0
2021-03-11 10:40:00,107.52,107.75,107.52,107.57,66726.0,97.8147,98.024,97.8147,97.8602,66726.0
2021-03-11 10:50:00,107.65,107.73,107.29,107.46,73784.0,97.933,98.0058,97.6055,97.7601,73784.0
2021-03-11 11:00:00,107.43,107.69,107.42,107.65,109577.0,97.7329,97.9694,97.7238,97.933,109577.0
2021-03-11 11:10:00,107.65,108.14,107.61,108.13,93772.0,97.933,98.3788,97.8966,98.3697,93772.0
2021-03-11 11:20:00,108.15,108.48,108.14,108.31,45399.0,98.3879,98.6881,98.3788,98.5334,45399.0
2021-03-11 11:30:00,108.31,108.5,108.22,108.5,33911.0,98.5334,98.7063,98.4515,98.7063,33911.0
2021-03-11 11:40:00,108.47,108.48,108.23,108.41,70037.0,98.679,98.6881,98.4606,98.6244,70037.0
2021-03-11 11:50:00,108.4,108.4,108.29,108.31,28342.0,98.6153,98.6153,98.5152,98.5334,28342.0
2021-03-11 12:00:00,108.29,108.48,108.28,108.45,27826.0,98.5152,98.6881,98.5061,98.6608,27826.0
2021-03-11 12:10:00,108.47,108.57,108.42,108.48,41179.0,98.679,98.77,98.6335,98.6881,41179.0
2021-03-11 12:20:00,108.45,108.53,108.3,108.34,29142.0,98.6608,98.7336,98.5243,98.5607,29142.0
2021-03-11 12:30:00,108.34,108.47,108.23,108.27,47984.0,98.5607,98.679,98.4606,98.497,47984.0
2021-03-11 12:40:00,108.28,108.36,108.22,108.3,47603.0,98.5061,98.5789,98.4515,98.5243,47603.0
2021-03-11 12:50:00,108.3,108.36,108.17,108.33,39009.0,98.5243,98.5789,98.4061,98.5516,39009.0
2021-03-11 13:00:00,108.32,108.55,108.24,108.49,78504.0,98.5425,98.7518,98.4697,98.6972,78504.0
2021-03-11 13:10:00,108.46,108.52,108.38,108.39,49279.0,98.6699,98.7245,98.5971,98.6062,49279.0
2021-03-11 13:20:00,108.42,108.49,108.37,108.42,29306.0,98.6335,98.6972,98.588,98.6335,29306.0
2021-03-11 13:30:00,108.45,108.49,108.3,108.42,31275.0,98.6608,98.6972,98.5243,98.6335,31275.0
2021-03-11 13:40:00,108.42,108.46,108.35,108.38,27829.0,98.6335,98.6699,98.5698,98.5971,27829.0
2021-03-11 13:50:00,108.38,108.39,108.11,108.19,36774.0,98.5971,98.6062,98.3515,98.4243,36774.0
2021-03-11 14:00:00,108.21,108.36,108.19,108.21,33119.0,98.4424,98.5789,98.4243,98.4424,33119.0
2021-03-11 14:10:00,108.21,108.26,108.11,108.14,32891.0,98.4424,98.4879,98.3515,98.3788,32891.0
2021-03-11 14:20:00,108.15,108.31,108.11,108.12,29175.0,98.3879,98.5334,98.3515,98.3606,29175.0
2021-03-11 14:30:00,108.12,108.2,107.92,107.92,34853.0,98.3606,98.4333,98.1786,98.1786,34853.0
2021-03-11 14:40:00,107.95,108.09,107.93,107.96,66192.0,98.2059,98.3333,98.1877,98.215,66192.0
2021-03-11 14:50:00,107.95,107.98,107.84,107.87,32333.0,98.2059,98.2332,98.1058,98.1331,32333.0
2021-03-11 15:00:00,107.84,107.95,107.79,107.88,34755.0,98.1058,98.2059,98.0604,98.1422,34755.0
2021-03-11 15:10:00,107.87,107.91,107.65,107.68,47421.0,98.1331,98.1695,97.933,97.9603,47421.0
2021-03-11 15:20:00,107.66,107.76,107.61,107.66,72438.0,97.9421,98.0331,97.8966,97.9421,72438.0
2021-03-11 15:30:00,107.66,107.66,107.37,107.49,90847.0,97.9421,97.9421,97.6783,97.7874,90847.0
2021-03-11 15:40:00,107.51,107.59,107.43,107.43,79173.0,97.8056,97.8784,97.7329,97.7329,79173.0
2021-03-11 15:50:00,107.44,107.66,107.26,107.31,426086.0,97.7419,97.9421,97.5782,97.6237,426086.0
2021-03-12 09:30:00,107.49,107.85,107.02,107.82,178875.0,97.7874,98.1149,97.3599,98.0876,178875.0
2021-03-12 09:40:00,107.8,107.88,107.56,107.68,56488.0,98.0695,98.1422,97.8511,97.9603,56488.0
2021-03-12 09:50:00,107.7,107.99,107.56,107.66,63484.0,97.9785,98.2423,97.8511,97.9421,63484.0
2021-03-12 10:00:00,107.66,107.89,107.47,107.71,42651.0,97.9421,98.1513,97.7692,97.9876,42651.0
2021-03-12 10:10:00,107.71,107.75,107.23,107.32,48304.0,97.9876,98.024,97.5509,97.6328,48304.0
2021-03-12 10:20:00,107.32,107.47,106.86,106.96,57717.0,97.6328,97.7692,97.2143,97.3053,57717.0
2021-03-12 10:30:00,106.96,107.18,106.83,107.16,39903.0,97.3053,97.5054,97.187,97.4872,39903.0
2021-03-12 10:40:00,107.17,107.32,107.11,107.15,30887.0,97.4963,97.6328,97.4417,97.4781,30887.0
2021-03-12 10:50:00,107.11,107.11,106.63,106.75,82284.0,97.4417,97.4417,97.0051,97.1142,82284.0
2021-03-12 11:00:00,106.74,106.94,106.58,106.78,51801.0,97.1051,97.2871,96.9596,97.1415,51801.0
2021-03-12 11:10:00,106.78,106.89,106.72,106.78,40745.0,97.1415,97.2416,97.0869,97.1415,40745.0
2021-03-12 11:20:00,106.8,107.07,106.8,107.04,32229.0,97.1597,97.4053,97.1597,97.3781,32229.0
2021-03-12 11:30:00,107.08,107.12,106.86,107.04,41487.0,97.4144,97.4508,97.2143,97.3781,41487.0
2021-03-12 11:40:00,107.04,107.17,107.01,107.07,27415.0,97.3781,97.4963,97.3508,97.4053,27415.0
2021-03-12 11:50:00,107.08,107.17,107.01,107.08,26215.0,97.4144,97.4963,97.3508,97.4144,26215.0
2021-03-12 12:00:00,107.1,107.13,106.92,107.0,28986.0,97.4326,97.4599,97.2689,97.3417,28986.0
2021-03-12 12:10:00,107.03,107.27,107.0,107.25,41336.0,97.369,97.5873,97.3417,97.5691,41336.0
2021-03-12 12:20:00,107.27,107.3,107.19,107.21,31272.0,97.5873,97.6146,97.5145,97.5327,31272.0
2021-03-12 12:30:00,107.22,107.33,107.16,107.16,24609.0,97.5418,97.6419,97.4872,97.4872,24609.0
2021-03-12 12:40:00,107.2,107.3,107.11,107.22,22909.0,97.5236,97.6146,97.4417,97.5418,22909.0
2021-03-12 12:50:00,107.19,107.19,107.05,107.1,24278.0,97.5145,97.5145,97.3872,97.4326,24278.0
2021-03-12 13:00:00,107.14,107.23,107.03,107.22,21081.0,97.469,97.5509,97.369,97.5418,21081.0
2021-03-12 13:10:00,107.21,107.43,107.13,107.43,25487.0,97.5327,97.7329,97.4599,97.7329,25487.0
2021-03-12 13:20:00,107.44,107.58,107.39,107.55,23576.0,97.7419,97.8693,97.6965,97.842,23576.0
2021-03-12 13:30:00,107.54,107.64,107.52,107.58,24853.0,97.8329,97.9239,97.8147,97.8693,24853.0
2021-03-12 13:40:00,107.58,107.69,107.48,107.55,32420.0,97.8693,97.9694,97.7783,97.842,32420.0
2021-03-12 13:50:00,107.58,107.75,107.55,107.72,26108.0,97.8693,98.024,97.842,97.9967,26108.0
2021-03-12 14:00:00,107.71,107.91,107.71,107.84,55094.0,97.9876,98.1695,97.9876,98.1058,55094.0
2021-03-12 14:10:00,107.82,107.84,107.67,107.81,34186.0,98.0876,98.1058,97.9512,98.0786,34186.0
2021-03-12 14:20:00,107.81,107.85,107.69,107.75,28550.0,98.0786,98.1149,97.9694,98.024,28550.0
2021-03-12 14:30:00,107.74,107.78,107.61,107.62,34487.0,98.0149,98.0513,97.8966,97.9057,34487.0
2021-03-12 14:40:00,107.63,107.85,107.62,107.79,27630.0,97.9148,98.1149,97.9057,98.0604,27630.0
2021-03-12 14:50:00,107.76,107.79,107.57,107.57,41629.0,98.0331,98.0604,97.8602,97.8602,41629.0
2021-03-12 15:00:00,107.6,107.63,107.51,107.53,36947.0,97.8875,97.9148,97.8056,97.8238,36947.0
2021-03-12 15:10:00,107.52,107.62,107.39,107.61,37740.0,97.8147,97.9057,97.6965,97.8966,37740.0
2021-03-12 15:20:00,107.63,107.67,107.57,107.57,39937.0,97.9148,97.9512,97.8602,97.8602,39937.0
2021-03-12 15:30:00,107.56,107.76,107.56,107.73,64535.0,97.8511,98.0331,97.8511,98.0058,64535.0
2021-03-12 15:40:00,107.73,107.76,107.61,107.64,69685.0,98.0058,98.0331,97.8966,97.9239,69685.0
2021-03-12 15:50:00,107.64,107.93,107.62,107.81,310788.0,97.9239,98.1877,97.9057,98.0786,310788.0
2021-03-15 09:30:00,107.89,108.64,107.89,108.49,263889.0,98.1513,98.8336,98.1513,98.6972,263889.0
2021-03-15 09:40:00,108.5,108.7,108.13,108.31,189111.0,98.7063,98.8882,98.3697,98.5334,189111.0
2021-03-15 09:50:00,108.34,108.53,108.04,108.06,316403.0,98.5607,98.7336,98.2878,98.306,316403.0
2021-03-15 10:00:00,108.11,108.2,107.91,107.98,118659.0,98.3515,98.4333,98.1695,98.2332,118659.0
2021-03-15 10:10:00,107.99,108.1,107.85,107.89,73263.0,98.2423,98.3424,98.1149,98.1513,73263.0
2021-03-15 10:20:00,107.89,108.0,107.75,107.87,178660.0,98.1513,98.2514,98.024,98.1331,178660.0
2021-03-15 10:30:00,107.86,108.01,107.78,107.78,171753.0,98.124,98.2605,98.0513,98.0513,171753.0
2021-03-15 10:40:00,107.77,107.9,107.61,107.88,85983.0,98.0422,98.1604,97.8966,98.1422,85983.0
2021-03-15 10:50:00,107.87,108.07,107.84,108.02,289745.0,98.1331,98.3151,98.1058,98.2696,289745.0
2021-03-15 11:00:00,108.04,108.18,107.85,108.06,243546.0,98.2878,98.4152,98.1149,98.306,243546.0
2021-03-15 11:10:00,108.06,108.13,107.71,107.74,176482.0,98.306,98.3697,97.9876,98.0149,176482.0
2021-03-15 11:20:00,107.73,107.89,107.68,107.78,53452.0,98.0058,98.1513,97.9603,98.0513,53452.0
2021-03-15 11:30:00,107.78,107.79,107.06,107.1,63949.0,98.0513,98.0604,97.3963,97.4326,63949.0
2021-03-15 11:40:00,107.12,107.31,107.11,107.24,71524.0,97.4508,97.6237,97.4417,97.56,71524.0
2021-03-15 11:50:00,107.24,107.27,107.15,107.22,107501.0,97.56,97.5873,97.4781,97.5418,107501.0
2021-03-15 12:00:00,107.24,107.42,107.19,107.39,46487.0,97.56,97.7238,97.5145,97.6965,46487.0
2021-03-15 12:10:00,107.4,107.45,107.23,107.36,35002.0,97.7056,97.751,97.5509,97.6692,35002.0
2021-03-15 12:20:00,107.38,107.43,107.32,107.38,32282.0,97.6874,97.7329,97.6328,97.6874,32282.0
2021-03-15 12:30:00,107.38,107.4,107.15,107.19,68640.0,97.6874,97.7056,97.4781,97.5145,68640.0
2021-03-15 12:40:00,107.18,107.42,107.15,107.37,54626.0,97.5054,97.7238,97.4781,97.6783,54626.0
2021-03-15 12:50:00,107.38,107.68,107.36,107.68,73850.0,97.6874,97.9603,97.6692,97.9603,73850.0
2021-03-15 13:00:00,107.67,107.69,107.57,107.63,30297.0,97.9512,97.9694,97.8602,97.9148,30297.0
2021-03-15 13:10:00,107.64,107.66,107.47,107.55,77943.0,97.9239,97.9421,97.7692,97.842,77943.0
2021-03-15 13:20:00,107.56,107.65,107.51,107.58,90885.0,97.8511,97.933,97.8056,97.8693,90885.0
2021-03-15 13:30:00,107.59,107.89,107.48,107.87,116154.0,97.8784,98.1513,97.7783,98.1331,116154.0
2021-03-15 13:40:00,107.86,108.02,107.84,107.94,44390.0,98.124,98.2696,98.1058,98.1968,44390.0
2021-03-15 13:50:00,107.93,108.16,107.88,108.12,74824.0,98.1877,98.397,98.1422,98.3606,74824.0
2021-03-15 14:00:00,108.12,108.24,108.05,108.21,61784.0,98.3606,98.4697,98.2969,98.4424,61784.0
2021-03-15 14:10:00,108.21,108.22,108.08,108.14,68400.0,98.4424,98.4515,98.3242,98.3788,68400.0
2021-03-15 14:20:00,108.15,108.26,108.14,108.24,70197.0,98.3879,98.4879,98.3788,98.4697,70197.0
2021-03-15 14:30:00,108.24,108.32,108.14,108.29,101753.0,98.4697,98.5425,98.3788,98.5152,101753.0
2021-03-15 14:40:00,108.3,108.32,108.22,108.25,33702.0,98.5243,98.5425,98.4515,98.4788,33702.0
2021-03-15 14:50:00,108.24,108.26,108.16,108.25,49553.0,98.4697,98.4879,98.397,98.4788,49553.0
2021-03-15 15:00:00,108.26,108.37,108.23,108.29,130276.0,98.4879,98.588,98.4606,98.5152,130276.0
2021-03-15 15:10:00,108.3,108.33,108.13,108.18,62817.0,98.5243,98.5516,98.3697,98.4152,62817.0
2021-03-15 15:20:00,108.18,108.26,108.03,108.25,116534.0,98.4152,98.4879,98.2787,98.4788,116534.0
2021-03-15 15:30:00,108.25,108.46,108.2,108.37,120319.0,98.4788,98.6699,98.4333,98.588,120319.0
2021-03-15 15:40:00,108.38,108.51,108.3,108.48,147546.0,98.5971,98.7154,98.5243,98.6881,147546.0
2021-03-15 15:50:00,108.49,108.95,108.4,108.9,647037.0,98.6972,99.1156,98.6153,99.0702,647037.0
2021-03-16 09:30:00,110.5,110.79,109.89,110.43,977142.0,100.5257,100.7896,99.9708,100.4621,977142.0
2021-03-16 09:40:00,110.46,111.23,110.33,111.03,561901.0,100.4893,101.1898,100.3711,101.0079,561901.0
2021-03-16 09:50:00,111.05,111.55,111.0,111.12,578358.0,101.0261,101.481,100.9806,101.0898,578358.0
2021-03-16 10:00:00,111.12,111.29,110.84,111.0,431930.0,101.0898,101.2444,100.835,100.9806,431930.0
2021-03-16 10:10:00,111.0,112.08,110.9,111.95,480357.0,100.9806,101.9631,100.8896,101.8449,480357.0
2021-03-16 10:20:00,111.97,112.34,111.56,111.7,288409.0,101.863,102.1997,101.4901,101.6174,288409.0
2021-03-16 10:30:00,111.74,112.08,111.56,111.96,145516.0,101.6538,101.9631,101.4901,101.854,145516.0
2021-03-16 10:40:00,111.95,112.28,111.94,112.15,168911.0,101.8449,102.1451,101.8358,102.0268,168911.0
2021-03-16 10:50:00,112.14,112.26,112.04,112.13,99532.0,102.0177,102.1269,101.9267,102.0086,99532.0
2021-03-16 11:00:00,112.13,112.18,111.85,111.97,134723.0,102.0086,102.0541,101.7539,101.863,134723.0
2021-03-16 11:10:00,111.97,112.1,111.81,111.89,116331.0,101.863,101.9813,101.7175,101.7903,116331.0
2021-03-16 11:20:00,111.88,112.23,111.66,112.11,150172.0,101.7812,102.0996,101.581,101.9904,150172.0
2021-03-16 11:30:00,112.1,112.1,111.79,111.79,77145.0,101.9813,101.9813,101.6993,101.6993,77145.0
2021-03-16 11:40:00,111.81,111.81,111.61,111.73,99153.0,101.7175,101.7175,101.5355,101.6447,99153.0
2021-03-16 11:50:00,111.74,112.04,111.73,112.03,115442.0,101.6538,101.9267,101.6447,101.9176,115442.0
2021-03-16 12:00:00,112.0,112.08,111.91,112.07,96594.0,101.8903,101.9631,101.8085,101.954,96594.0
2021-03-16 12:10:00,112.07,112.29,112.0,112.09,95558.0,101.954,102.1542,101.8903,101.9722,95558.0
2021-03-16 12:20:00,112.06,112.07,111.68,111.87,168725.0,101.9449,101.954,101.5992,101.7721,168725.0
2021-03-16 12:30:00,111.81,112.03,111.52,111.61,689550.0,101.7175,101.9176,101.4537,101.5355,689550.0
2021-03-16 12:40:00,111.6,111.79,111.27,111.3,168074.0,101.5264,101.6993,101.2262,101.2535,168074.0
2021-03-16 12:50:00,111.3,111.42,111.13,111.33,103531.0,101.2535,101.3627,101.0989,101.2808,103531.0
2021-03-16 13:00:00,111.31,111.39,111.14,111.24,94987.0,101.2626,101.3354,101.108,101.1989,94987.0
2021-03-16 13:10:00,111.24,111.32,111.11,111.3,98695.0,101.1989,101.2717,101.0807,101.2535,98695.0
2021-03-16 13:20:00,111.31,111.46,111.21,111.38,67167.0,101.2626,101.3991,101.1717,101.3263,67167.0
2021-03-16 13:30:00,111.38,111.39,111.15,111.27,136891.0,101.3263,101.3354,101.1171,101.2262,136891.0
2021-03-16 13:40:00,111.29,111.46,111.15,111.43,130214.0,101.2444,101.3991,101.1171,101.3718,130214.0
2021-03-16 13:50:00,111.43,111.71,111.42,111.65,77778.0,101.3718,101.6265,101.3627,101.5719,77778.0
2021-03-16 14:00:00,111.65,111.67,111.32,111.41,135973.0,101.5719,101.5901,101.2717,101.3536,135973.0
2021-03-16 14:10:00,111.4,111.65,111.35,111.56,93354.0,101.3445,101.5719,101.299,101.4901,93354.0
2021-03-16 14:20:00,111.55,111.62,111.36,111.39,73873.0,101.481,101.5446,101.3081,101.3354,73873.0
2021-03-16 14:30:00,111.37,111.41,111.21,111.28,65087.0,101.3172,101.3536,101.1717,101.2353,65087.0
2021-03-16 14:40:00,111.3,111.33,111.09,111.13,102912.0,101.2535,101.2808,101.0625,101.0989,102912.0
2021-03-16 14:50:00,111.12,111.38,111.11,111.33,87100.0,101.0898,101.3263,101.0807,101.2808,87100.0
2021-03-16 15:00:00,111.33,111.33,110.97,110.97,82839.0,101.2808,101.2808,100.9533,100.9533,82839.0
2021-03-16 15:10:00,110.98,111.17,110.86,111.04,83047.0,100.9624,101.1353,100.8532,101.017,83047.0
2021-03-16 15:20:00,111.04,111.24,111.03,111.14,94341.0,101.017,101.1989,101.0079,101.108,94341.0
2021-03-16 15:30:00,111.15,111.39,110.95,111.25,110692.0,101.1171,101.3354,100.9351,101.208,110692.0
2021-03-16 15:40:00,111.25,111.5,111.08,111.43,179090.0,101.208,101.4355,101.0534,101.3718,179090.0
2021-03-16 15:50:00,111.45,111.54,111.28,111.34,631738.0,101.39,101.4719,101.2353,101.2899,631738.0
2021-03-17 09:30:00,111.31,111.46,110.34,110.83,404010.0,101.2626,101.3991,100.3802,100.826,404010.0
2021-03-17 09:40:00,110.89,111.05,110.71,110.82,262032.0,100.8805,101.0261,100.7168,100.8169,262032.0
2021-03-17 09:50:00,110.8,110.9,110.44,110.81,95408.0,100.7987,100.8896,100.4712,100.8078,95408.0
2021-03-17 10:00:00,110.85,110.95,110.37,110.64,140799.0,100.8441,100.9351,100.4075,100.6531,140799.0
2021-03-17 10:10:00,110.64,110.64,110.22,110.35,143901.0,100.6531,100.6531,100.271,100.3893,143901.0
2021-03-17 10:20:00,110.36,110.44,110.14,110.37,70422.0,100.3984,100.4712,100.1982,100.4075,70422.0
2021-03-17 10:30:00,110.34,110.56,110.23,110.23,146255.0,100.3802,100.5803,100.2801,100.2801,146255.0
2021-03-17 10:40:00,110.24,110.26,110.03,110.07,59976.0,100.2892,100.3074,100.0982,100.1346,59976.0
2021-03-17 10:50:00,110.05,110.2,110.02,110.13,126410.0,100.1164,100.2528,100.0891,100.1891,126410.0
2021-03-17 11:00:00,110.14,110.34,110.06,110.12,185523.0,100.1982,100.3802,100.1255,100.18,185523.0
2021-03-17 11:10:00,110.13,110.55,110.11,110.55,310742.0,100.1891,100.5712,100.1709,100.5712,310742.0
2021-03-17 11:20:00,110.54,110.65,110.41,110.59,179080.0,100.5621,100.6622,100.4439,100.6076,179080.0
2021-03-17 11:30:00,110.58,110.58,109.76,109.83,171027.0,100.5985,100.5985,99.8525,99.9162,171027.0
2021-03-17 11:40:00,109.83,109.83,109.36,109.69,185501.0,99.9162,99.9162,99.4886,99.7889,185501.0
2021-03-17 11:50:00,109.68,109.83,109.6,109.71,87375.0,99.7798,99.9162,99.707,99.807,87375.0
2021-03-17 12:00:00,109.7,109.71,109.32,109.56,121804.0,99.798,99.807,99.4523,99.6706,121804.0
2021-03-17 12:10:00,109.59,109.94,109.58,109.93,270651.0,99.6979,100.0163,99.6888,100.0072,270651.0
2021-03-17 12:20:00,109.9,109.99,109.51,109.54,767035.0,99.9799,100.0618,99.6251,99.6524,767035.0
2021-03-17 12:30:00,109.53,109.58,109.19,109.33,341841.0,99.6433,99.6888,99.334,99.4613,341841.0
2021-03-17 12:40:00,109.35,109.38,109.01,109.22,127976.0,99.4795,99.5068,99.1702,99.3613,127976.0
2021-03-17 12:50:00,109.22,109.28,108.93,109.08,84194.0,99.3613,99.4159,99.0975,99.2339,84194.0
2021-03-17 13:00:00,109.06,109.35,108.98,109.18,88825.0,99.2157,99.4795,99.1429,99.3249,88825.0
2021-03-17 13:10:00,109.2,109.4,109.15,109.36,71209.0,99.3431,99.525,99.2976,99.4886,71209.0
2021-03-17 13:20:00,109.37,109.58,109.33,109.47,64872.0,99.4977,99.6888,99.4613,99.5887,64872.0
2021-03-17 13:30:00,109.45,109.52,109.38,109.49,47009.0,99.5705,99.6342,99.5068,99.6069,47009.0
2021-03-17 13:40:00,109.48,109.83,109.45,109.77,132223.0,99.5978,99.9162,99.5705,99.8616,132223.0
2021-03-17 13:50:00,109.74,109.74,109.45,109.56,150374.0,99.8343,99.8343,99.5705,99.6706,150374.0
2021-03-17 14:00:00,109.63,110.4,109.44,109.55,313957.0,99.7343,100.4348,99.5614,99.6615,313957.0
2021-03-17 14:10:00,109.6,109.98,109.56,109.93,192548.0,99.707,100.0527,99.6706,100.0072,192548.0
2021-03-17 14:20:00,109.96,110.15,109.85,109.86,102859.0,100.0345,100.2073,99.9344,99.9435,102859.0
2021-03-17 14:30:00,109.85,110.19,109.72,110.15,199290.0,99.9344,100.2437,99.8161,100.2073,199290.0
2021-03-17 14:40:00,110.15,110.57,110.14,110.25,246426.0,100.2073,100.5894,100.1982,100.2983,246426.0
2021-03-17 14:50:00,110.22,110.51,110.08,110.46,169463.0,100.271,100.5348,100.1437,100.4893,169463.0
2021-03-17 15:00:00,110.46,110.56,110.37,110.54,290172.0,100.4893,100.5803,100.4075,100.5621,290172.0
2021-03-17 15:10:00,110.54,110.63,110.35,110.38,167903.0,100.5621,100.644,100.3893,100.4166,167903.0
2021-03-17 15:20:00,110.37,110.46,110.28,110.39,192077.0,100.4075,100.4893,100.3256,100.4257,192077.0
2021-03-17 15:30:00,110.4,110.45,110.18,110.21,209641.0,100.4348,100.4803,100.2346,100.2619,209641.0
2021-03-17 15:40:00,110.2,110.36,109.95,110.18,292605.0,100.2528,100.3984,100.0254,100.2346,292605.0
2021-03-17 15:50:00,110.17,110.5,110.06,110.47,618544.0,100.2255,100.5257,100.1255,100.4984,618544.0
2021-03-18 09:30:00,109.31,110.27,109.2,110.15,256413.0,99.4432,100.3165,99.3431,100.2073,256413.0
2021-03-18 09:40:00,110.15,110.21,109.6,109.61,159847.0,100.2073,100.2619,99.707,99.7161,159847.0
2021-03-18 09:50:00,109.6,109.79,109.52,109.64,101714.0,99.707,99.8798,99.6342,99.7434,101714.0
2021-03-18 10:00:00,109.61,109.64,108.81,109.01,114934.0,99.7161,99.7434,98.9883,99.1702,114934.0
2021-03-18 10:10:00,109.0,109.01,108.71,108.78,93381.0,99.1611,99.1702,98.8973,98.961,93381.0
2021-03-18 10:20:00,108.8,109.16,108.6,108.97,164175.0,98.9792,99.3067,98.7972,99.1338,164175.0
2021-03-18 10:30:00,108.95,109.09,108.7,108.99,88526.0,99.1156,99.243,98.8882,99.152,88526.0
2021-03-18 10:40:00,108.98,109.01,108.72,108.8,71545.0,99.1429,99.1702,98.9064,98.9792,71545.0
2021-03-18 10:50:00,108.82,108.85,108.61,108.7,66948.0,98.9974,99.0247,98.8063,98.8882,66948.0
2021-03-18 11:00:00,108.7,109.05,108.63,108.96,110903.0,98.8882,99.2066,98.8245,99.1247,110903.0
2021-03-18 11:10:00,108.97,109.04,108.72,108.75,131013.0,99.1338,99.1975,98.9064,98.9337,131013.0
2021-03-18 11:20:00,108.75,108.81,108.59,108.8,125932.0,98.9337,98.9883,98.7881,98.9792,125932.0
2021-03-18 11:30:00,108.83,108.84,108.51,108.62,153808.0,99.0065,99.0156,98.7154,98.8154,153808.0
2021-03-18 11:40:00,108.6,108.69,108.51,108.63,107523.0,98.7972,98.8791,98.7154,98.8245,107523.0
2021-03-18 11:50:00,108.66,108.7,108.53,108.64,98602.0,98.8518,98.8882,98.7336,98.8336,98602.0
2021-03-18 12:00:00,108.65,108.95,108.59,108.93,71418.0,98.8427,99.1156,98.7881,99.0975,71418.0
2021-03-18 12:10:00,108.93,109.09,108.89,108.98,206170.0,99.0975,99.243,99.0611,99.1429,206170.0
2021-03-18 12:20:00,108.93,108.99,108.89,108.92,118978.0,99.0975,99.152,99.0611,99.0884,118978.0
2021-03-18 12:30:00,108.9,109.06,108.8,108.95,123908.0,99.0702,99.2157,98.9792,99.1156,123908.0
2021-03-18 12:40:00,108.95,109.01,108.81,108.88,69000.0,99.1156,99.1702,98.9883,99.052,69000.0
2021-03-18 12:50:00,108.87,108.9,108.61,108.66,80347.0,99.0429,99.0702,98.8063,98.8518,80347.0
2021-03-18 13:00:00,108.66,108.84,108.56,108.63,258763.0,98.8518,99.0156,98.7609,98.8245,258763.0
2021-03-18 13:10:00,108.63,108.92,108.58,108.89,195905.0,98.8245,99.0884,98.779,99.0611,195905.0
2021-03-18 13:20:00,108.9,109.3,108.84,109.28,280902.0,99.0702,99.4341,99.0156,99.4159,280902.0
2021-03-18 13:30:00,109.27,109.3,109.11,109.26,94135.0,99.4068,99.4341,99.2612,99.3977,94135.0
2021-03-18 13:40:00,109.25,109.33,109.1,109.22,112111.0,99.3886,99.4613,99.2521,99.3613,112111.0
2021-03-18 13:50:00,109.2,109.29,109.17,109.17,94742.0,99.3431,99.425,99.3158,99.3158,94742.0
2021-03-18 14:00:00,109.18,109.27,109.03,109.15,51573.0,99.3249,99.4068,99.1884,99.2976,51573.0
2021-03-18 14:10:00,109.15,109.15,108.81,108.82,79449.0,99.2976,99.2976,98.9883,98.9974,79449.0
2021-03-18 14:20:00,108.81,108.87,108.56,108.59,56507.0,98.9883,99.0429,98.7609,98.7881,56507.0
2021-03-18 14:30:00,108.56,108.63,108.17,108.24,88306.0,98.7609,98.8245,98.4061,98.4697,88306.0
2021-03-18 14:40:00,108.22,108.22,107.9,108.08,143386.0,98.4515,98.4515,98.1604,98.3242,143386.0
2021-03-18 14:50:00,108.08,108.11,107.89,108.11,178814.0,98.3242,98.3515,98.1513,98.3515,178814.0
2021-03-18 15:00:00,108.09,108.17,107.87,108.05,85605.0,98.3333,98.4061,98.1331,98.2969,85605.0
2021-03-18 15:10:00,108.07,108.19,108.01,108.05,117068.0,98.3151,98.4243,98.2605,98.2969,117068.0
2021-03-18 15:20:00,108.07,108.14,107.92,108.13,104932.0,98.3151,98.3788,98.1786,98.3697,104932.0
2021-03-18 15:30:00,108.13,108.22,107.79,107.84,200864.0,98.3697,98.4515,98.0604,98.1058,200864.0
2021-03-18 15:40:00,107.84,107.9,107.59,107.62,211364.0,98.1058,98.1604,97.8784,97.9057,211364.0
2021-03-18 15:50:00,107.64,107.75,107.5,107.62,606700.0,97.9239,98.024,97.7965,97.9057,606700.0
2021-03-19 09:30:00,108.54,108.85,107.85,107.97,1374624.0,98.7427,99.0247,98.1149,98.2241,1374624.0
2021-03-19 09:40:00,107.96,107.96,106.9,106.99,180285.0,98.215,98.215,97.2507,97.3326,180285.0
2021-03-19 09:50:00,106.96,107.22,106.77,106.94,279278.0,97.3053,97.5418,97.1324,97.2871,279278.0
2021-03-19 10:00:00,106.91,106.91,106.27,106.36,246862.0,97.2598,97.2598,96.6776,96.7594,246862.0
2021-03-19 10:10:00,106.4,106.42,105.82,106.15,312624.0,96.7958,96.814,96.2682,96.5684,312624.0
2021-03-19 10:20:00,106.18,106.39,106.02,106.17,326064.0,96.5957,96.7867,96.4501,96.5866,326064.0
2021-03-19 10:30:00,106.18,106.48,106.09,106.38,289586.0,96.5957,96.8686,96.5138,96.7776,289586.0
2021-03-19 10:40:00,106.37,106.49,106.15,106.16,266871.0,96.7685,96.8777,96.5684,96.5775,266871.0
2021-03-19 10:50:00,106.18,106.5,106.13,106.41,135093.0,96.5957,96.8868,96.5502,96.8049,135093.0
2021-03-19 11:00:00,106.44,106.59,106.31,106.32,189600.0,96.8322,96.9687,96.7139,96.723,189600.0
2021-03-19 11:10:00,106.33,106.43,105.9,106.14,193129.0,96.7321,96.8231,96.341,96.5593,193129.0
2021-03-19 11:20:00,106.11,106.31,106.02,106.24,162222.0,96.532,96.7139,96.4501,96.6503,162222.0
2021-03-19 11:30:00,106.26,106.89,106.11,106.83,211127.0,96.6685,97.2416,96.532,97.187,211127.0
2021-03-19 11:40:00,106.84,106.87,106.71,106.77,114164.0,97.1961,97.2234,97.0778,97.1324,114164.0
2021-03-19 11:50:00,106.77,107.05,106.67,106.91,135646.0,97.1324,97.3872,97.0415,97.2598,135646.0
2021-03-19 12:00:00,106.92,107.2,106.91,107.2,193406.0,97.2689,97.5236,97.2598,97.5236,193406.0
2021-03-19 12:10:00,107.18,107.18,106.75,107.11,78299.0,97.5054,97.5054,97.1142,97.4417,78299.0
2021-03-19 12:20:00,107.09,107.72,107.02,107.62,344812.0,97.4235,97.9967,97.3599,97.9057,344812.0
2021-03-19 12:30:00,107.6,108.11,107.6,107.78,289131.0,97.8875,98.3515,97.8875,98.0513,289131.0
2021-03-19 12:40:00,107.77,107.97,107.7,107.82,111130.0,98.0422,98.2241,97.9785,98.0876,111130.0
2021-03-19 12:50:00,107.85,108.16,107.85,108.15,162251.0,98.1149,98.397,98.1149,98.3879,162251.0
2021-03-19 13:00:00,108.18,108.21,107.77,107.94,113645.0,98.4152,98.4424,98.0422,98.1968,113645.0
2021-03-19 13:10:00,107.95,108.15,107.92,108.1,72941.0,98.2059,98.3879,98.1786,98.3424,72941.0
2021-03-19 13:20:00,108.1,108.23,108.05,108.23,109765.0,98.3424,98.4606,98.2969,98.4606,109765.0
2021-03-19 13:30:00,108.24,108.32,108.12,108.23,141582.0,98.4697,98.5425,98.3606,98.4606,141582.0
2021-03-19 13:40:00,108.25,108.28,108.06,108.11,80524.0,98.4788,98.5061,98.306,98.3515,80524.0
2021-03-19 13:50:00,108.12,108.15,107.93,108.07,69986.0,98.3606,98.3879,98.1877,98.3151,69986.0
2021-03-19 14:00:00,108.08,108.11,107.82,107.83,71360.0,98.3242,98.3515,98.0876,98.0967,71360.0
2021-03-19 14:10:00,107.83,107.93,107.65,107.66,53255.0,98.0967,98.1877,97.933,97.9421,53255.0
2021-03-19 14:20:00,107.67,107.71,107.52,107.69,52539.0,97.9512,97.9876,97.8147,97.9694,52539.0
2021-03-19 14:30:00,107.69,107.94,107.68,107.87,57990.0,97.9694,98.1968,97.9603,98.1331,57990.0
2021-03-19 14:40:00,107.89,107.9,107.54,107.54,67702.0,98.1513,98.1604,97.8329,97.8329,67702.0
2021-03-19 14:50:00,107.54,107.75,107.48,107.74,109138.0,97.8329,98.024,97.7783,98.0149,109138.0
2021-03-19 15:00:00,107.76,107.79,107.43,107.58,90529.0,98.0331,98.0604,97.7329,97.8693,90529.0
2021-03-19 15:10:00,107.58,107.62,107.36,107.46,100529.0,97.8693,97.9057,97.6692,97.7601,100529.0
2021-03-19 15:20:00,107.47,107.5,107.35,107.43,94577.0,97.7692,97.7965,97.6601,97.7329,94577.0
2021-03-19 15:30:00,107.42,107.51,107.34,107.41,213015.0,97.7238,97.8056,97.651,97.7147,213015.0
2021-03-19 15:40:00,107.43,107.51,107.18,107.19,316786.0,97.7329,97.8056,97.5054,97.5145,316786.0
2021-03-19 15:50:00,107.18,107.63,106.03,106.12,1151647.0,97.5054,97.9148,96.4592,96.5411,1151647.0
2021-03-22 09:30:00,106.3,107.4,106.0,107.33,277518.0,96.7049,97.7056,96.4319,97.6419,277518.0
2021-03-22 09:40:00,107.36,107.61,106.95,107.55,169275.0,97.6692,97.8966,97.2962,97.842,169275.0
2021-03-22 09:50:00,107.57,108.0,107.5,107.82,171975.0,97.8602,98.2514,97.7965,98.0876,171975.0
2021-03-22 10:00:00,107.83,108.0,107.58,107.98,81226.0,98.0967,98.2514,97.8693,98.2332,81226.0
2021-03-22 10:10:00,107.97,108.03,107.59,107.73,163024.0,98.2241,98.2787,97.8784,98.0058,163024.0
2021-03-22 10:20:00,107.73,107.96,107.73,107.87,92056.0,98.0058,98.215,98.0058,98.1331,92056.0
2021-03-22 10:30:00,107.89,108.17,107.83,108.04,220002.0,98.1513,98.4061,98.0967,98.2878,220002.0
2021-03-22 10:40:00,108.04,108.42,108.02,108.33,153960.0,98.2878,98.6335,98.2696,98.5516,153960.0
2021-03-22 10:50:00,108.32,108.32,107.97,108.1,68560.0,98.5425,98.5425,98.2241,98.3424,68560.0
2021-03-22 11:00:00,108.11,108.14,107.87,107.92,69735.0,98.3515,98.3788,98.1331,98.1786,69735.0
2021-03-22 11:10:00,107.92,108.12,107.87,107.93,168202.0,98.1786,98.3606,98.1331,98.1877,168202.0
2021-03-22 11:20:00,107.94,108.1,107.91,108.03,86210.0,98.1968,98.3424,98.1695,98.2787,86210.0
2021-03-22 11:30:00,108.02,108.1,107.98,108.02,59528.0,98.2696,98.3424,98.2332,98.2696,59528.0
2021-03-22 11:40:00,108.03,108.08,107.9,107.91,93666.0,98.2787,98.3242,98.1604,98.1695,93666.0
2021-03-22 11:50:00,107.92,107.94,107.69,107.76,63866.0,98.1786,98.1968,97.9694,98.0331,63866.0
2021-03-22 12:00:00,107.76,107.79,107.57,107.59,61268.0,98.0331,98.0604,97.8602,97.8784,61268.0
2021-03-22 12:10:00,107.6,107.74,107.52,107.66,43665.0,97.8875,98.0149,97.8147,97.9421,43665.0
2021-03-22 12:20:00,107.68,107.8,107.59,107.73,103962.0,97.9603,98.0695,97.8784,98.0058,103962.0
2021-03-22 12:30:00,107.74,107.74,107.55,107.55,84494.0,98.0149,98.0149,97.842,97.842,84494.0
2021-03-22 12:40:00,107.56,107.66,107.48,107.59,84675.0,97.8511,97.9421,97.7783,97.8784,84675.0
2021-03-22 12:50:00,107.58,107.77,107.57,107.64,199526.0,97.8693,98.0422,97.8602,97.9239,199526.0
2021-03-22 13:00:00,107.64,107.68,107.51,107.65,60261.0,97.9239,97.9603,97.8056,97.933,60261.0
2021-03-22 13:10:00,107.65,107.65,107.56,107.61,58282.0,97.933,97.933,97.8511,97.8966,58282.0
2021-03-22 13:20:00,107.62,107.8,107.6,107.67,123715.0,97.9057,98.0695,97.8875,97.9512,123715.0
2021-03-22 13:30:00,107.7,107.77,107.66,107.75,42735.0,97.9785,98.0422,97.9421,98.024,42735.0
2021-03-22 13:40:00,107.75,107.83,107.68,107.83,89034.0,98.024,98.0967,97.9603,98.0967,89034.0
2021-03-22 13:50:00,107.8,107.87,107.7,107.73,70034.0,98.0695,98.1331,97.9785,98.0058,70034.0
2021-03-22 14:00:00,107.73,107.78,107.64,107.73,59959.0,98.0058,98.0513,97.9239,98.0058,59959.0
2021-03-22 14:10:00,107.74,107.79,107.7,107.74,38019.0,98.0149,98.0604,97.9785,98.0149,38019.0
2021-03-22 14:20:00,107.75,107.78,107.66,107.76,48330.0,98.024,98.0513,97.9421,98.0331,48330.0
2021-03-22 14:30:00,107.76,107.85,107.73,107.79,119892.0,98.0331,98.1149,98.0058,98.0604,119892.0
2021-03-22 14:40:00,107.78,107.8,107.61,107.63,56398.0,98.0513,98.0695,97.8966,97.9148,56398.0
2021-03-22 14:50:00,107.63,107.65,107.31,107.44,81172.0,97.9148,97.933,97.6237,97.7419,81172.0
2021-03-22 15:00:00,107.47,107.64,107.44,107.54,47062.0,97.7692,97.9239,97.7419,97.8329,47062.0
2021-03-22 15:10:00,107.52,107.54,107.37,107.41,72908.0,97.8147,97.8329,97.6783,97.7147,72908.0
2021-03-22 15:20:00,107.41,107.51,107.32,107.33,103747.0,97.7147,97.8056,97.6328,97.6419,103747.0
2021-03-22 15:30:00,107.33,107.34,107.16,107.25,81563.0,97.6419,97.651,97.4872,97.5691,81563.0
2021-03-22 15:40:00,107.27,107.53,107.25,107.52,123890.0,97.5873,97.8238,97.5691,97.8147,123890.0
2021-03-22 15:50:00,107.51,107.7,107.39,107.57,460732.0,97.8056,97.9785,97.6965,97.8602,460732.0
2021-03-23 09:30:00,107.74,107.95,107.3,107.43,151232.0,98.0149,98.2059,97.6146,97.7329,151232.0
2021-03-23 09:40:00,107.44,107.57,107.37,107.56,85569.0,97.7419,97.8602,97.6783,97.8511,85569.0
2021-03-23 09:50:00,107.54,107.56,107.04,107.23,115051.0,97.8329,97.8511,97.3781,97.5509,115051.0
2021-03-23 10:00:00,107.2,107.28,106.78,106.84,76446.0,97.5236,97.5964,97.1415,97.1961,76446.0
2021-03-23 10:10:00,106.88,107.11,106.79,107.11,119497.0,97.2325,97.4417,97.1506,97.4417,119497.0
2021-03-23 10:20:00,107.12,107.19,106.97,107.12,40923.0,97.4508,97.5145,97.3144,97.4508,40923.0
2021-03-23 10:30:00,107.11,107.11,106.78,106.82,66521.0,97.4417,97.4417,97.1415,97.1779,66521.0
2021-03-23 10:40:00,106.83,106.83,106.7,106.78,60642.0,97.187,97.187,97.0687,97.1415,60642.0
2021-03-23 10:50:00,106.77,106.96,106.73,106.95,139878.0,97.1324,97.3053,97.096,97.2962,139878.0
2021-03-23 11:00:00,106.96,106.97,106.55,106.64,78257.0,97.3053,97.3144,96.9323,97.0142,78257.0
2021-03-23 11:10:00,106.64,106.84,106.62,106.77,120080.0,97.0142,97.1961,96.996,97.1324,120080.0
2021-03-23 11:20:00,106.77,107.01,106.77,107.01,74535.0,97.1324,97.3508,97.1324,97.3508,74535.0
2021-03-23 11:30:00,107.01,107.08,106.8,106.82,100023.0,97.3508,97.4144,97.1597,97.1779,100023.0
2021-03-23 11:40:00,106.83,106.87,106.72,106.86,42679.0,97.187,97.2234,97.0869,97.2143,42679.0
2021-03-23 11:50:00,106.86,106.94,106.78,106.88,76526.0,97.2143,97.2871,97.1415,97.2325,76526.0
2021-03-23 12:00:00,106.89,107.0,106.49,106.75,107188.0,97.2416,97.3417,96.8777,97.1142,107188.0
2021-03-23 12:10:00,106.74,106.76,106.56,106.65,30890.0,97.1051,97.1233,96.9414,97.0233,30890.0
2021-03-23 12:20:00,106.66,106.77,106.6,106.68,78979.0,97.0324,97.1324,96.9778,97.0506,78979.0
2021-03-23 12:30:00,106.69,106.89,106.67,106.81,150443.0,97.0596,97.2416,97.0415,97.1688,150443.0
2021-03-23 12:40:00,106.82,106.89,106.71,106.8,52941.0,97.1779,97.2416,97.0778,97.1597,52941.0
2021-03-23 12:50:00,106.83,106.9,106.82,106.87,53302.0,97.187,97.2507,97.1779,97.2234,53302.0
2021-03-23 13:00:00,106.88,106.91,106.81,106.89,71633.0,97.2325,97.2598,97.1688,97.2416,71633.0
2021-03-23 13:10:00,106.9,107.21,106.89,107.18,134161.0,97.2507,97.5327,97.2416,97.5054,134161.0
2021-03-23 13:20:00,107.17,107.18,107.02,107.07,34284.0,97.4963,97.5054,97.3599,97.4053,34284.0
2021-03-23 13:30:00,107.08,107.09,106.91,106.94,28478.0,97.4144,97.4235,97.2598,97.2871,28478.0
2021-03-23 13:40:00,106.92,106.98,106.86,106.95,37331.0,97.2689,97.3235,97.2143,97.2962,37331.0
2021-03-23 13:50:00,106.95,107.02,106.86,106.96,41889.0,97.2962,97.3599,97.2143,97.3053,41889.0
2021-03-23 14:00:00,106.96,106.97,106.76,106.83,36846.0,97.3053,97.3144,97.1233,97.187,36846.0
2021-03-23 14:10:00,106.82,106.82,106.72,106.76,34257.0,97.1779,97.1779,97.0869,97.1233,34257.0
2021-03-23 14:20:00,106.76,106.88,106.75,106.8,39871.0,97.1233,97.2325,97.1142,97.1597,39871.0
2021-03-23 14:30:00,106.8,106.84,106.7,106.72,56098.0,97.1597,97.1961,97.0687,97.0869,56098.0
2021-03-23 14:40:00,106.73,106.76,106.55,106.65,93800.0,97.096,97.1233,96.9323,97.0233,93800.0
2021-03-23 14:50:00,106.64,106.65,106.45,106.45,52908.0,97.0142,97.0233,96.8413,96.8413,52908.0
2021-03-23 15:00:00,106.46,106.51,106.29,106.37,64354.0,96.8504,96.8959,96.6958,96.7685,64354.0
2021-03-23 15:10:00,106.39,106.43,106.15,106.3,131948.0,96.7867,96.8231,96.5684,96.7049,131948.0
2021-03-23 15:20:00,106.29,106.29,106.02,106.14,143528.0,96.6958,96.6958,96.4501,96.5593,143528.0
2021-03-23 15:30:00,106.11,106.21,105.87,105.93,189647.0,96.532,96.623,96.3137,96.3682,189647.0
2021-03-23 15:40:00,105.93,106.11,105.89,105.99,144363.0,96.3682,96.532,96.3319,96.4228,144363.0
2021-03-23 15:50:00,105.98,106.3,105.67,106.28,568307.0,96.4137,96.7049,96.1317,96.6867,568307.0
2021-03-24 09:30:00,106.63,106.88,106.38,106.8,219219.0,97.0051,97.2325,96.7776,97.1597,219219.0
2021-03-24 09:40:00,106.83,107.05,106.67,106.85,117642.0,97.187,97.3872,97.0415,97.2052,117642.0
2021-03-24 09:50:00,106.89,106.89,106.5,106.55,172578.0,97.2416,97.2416,96.8868,96.9323,172578.0
2021-03-24 10:00:00,106.57,106.87,106.56,106.67,104001.0,96.9505,97.2234,96.9414,97.0415,104001.0
2021-03-24 10:10:00,106.64,106.69,106.27,106.41,122784.0,97.0142,97.0596,96.6776,96.8049,122784.0
2021-03-24 10:20:00,106.41,106.56,106.25,106.52,107070.0,96.8049,96.9414,96.6594,96.905,107070.0
2021-03-24 10:30:00,106.56,106.76,106.35,106.67,100086.0,96.9414,97.1233,96.7503,97.0415,100086.0
2021-03-24 10:40:00,106.68,107.03,106.67,107.02,86398.0,97.0506,97.369,97.0415,97.3599,86398.0
2021-03-24 10:50:00,107.02,107.16,106.91,106.92,198570.0,97.3599,97.4872,97.2598,97.2689,198570.0
2021-03-24 11:00:00,106.96,107.21,106.94,107.12,69224.0,97.3053,97.5327,97.2871,97.4508,69224.0
2021-03-24 11:10:00,107.12,107.28,107.05,107.1,83336.0,97.4508,97.5964,97.3872,97.4326,83336.0
2021-03-24 11:20:00,107.07,107.07,106.88,106.95,43901.0,97.4053,97.4053,97.2325,97.2962,43901.0
2021-03-24 11:30:00,106.95,107.04,106.75,106.79,47257.0,97.2962,97.3781,97.1142,97.1506,47257.0
2021-03-24 11:40:00,106.77,106.85,106.64,106.67,52435.0,97.1324,97.2052,97.0142,97.0415,52435.0
2021-03-24 11:50:00,106.67,106.7,106.54,106.64,39922.0,97.0415,97.0687,96.9232,97.0142,39922.0
2021-03-24 12:00:00,106.64,106.77,106.5,106.74,60872.0,97.0142,97.1324,96.8868,97.1051,60872.0
2021-03-24 12:10:00,106.73,106.82,106.57,106.63,94636.0,97.096,97.1779,96.9505,97.0051,94636.0
2021-03-24 12:20:00,106.63,106.77,106.59,106.77,96492.0,97.0051,97.1324,96.9687,97.1324,96492.0
2021-03-24 12:30:00,106.76,106.79,106.56,106.77,93285.0,97.1233,97.1506,96.9414,97.1324,93285.0
2021-03-24 12:40:00,106.76,106.86,106.57,106.57,49760.0,97.1233,97.2143,96.9505,96.9505,49760.0
2021-03-24 12:50:00,106.57,106.58,106.4,106.44,28804.0,96.9505,96.9596,96.7958,96.8322,28804.0
2021-03-24 13:00:00,106.43,106.43,106.19,106.31,55686.0,96.8231,96.8231,96.6048,96.7139,55686.0
2021-03-24 13:10:00,106.31,106.34,106.04,106.25,49736.0,96.7139,96.7412,96.4683,96.6594,49736.0
2021-03-24 13:20:00,106.23,106.32,106.18,106.29,61599.0,96.6412,96.723,96.5957,96.6958,61599.0
2021-03-24 13:30:00,106.3,106.32,106.17,106.22,121357.0,96.7049,96.723,96.5866,96.6321,121357.0
2021-03-24 13:40:00,106.23,106.24,106.01,106.13,133354.0,96.6412,96.6503,96.441,96.5502,133354.0
2021-03-24 13:50:00,106.14,106.22,106.11,106.13,96033.0,96.5593,96.6321,96.532,96.5502,96033.0
2021-03-24 14:00:00,106.15,106.15,105.84,105.96,61548.0,96.5684,96.5684,96.2864,96.3955,61548.0
2021-03-24 14:10:00,105.96,106.04,105.82,105.9,42202.0,96.3955,96.4683,96.2682,96.341,42202.0
2021-03-24 14:20:00,105.88,105.94,105.65,105.67,41325.0,96.3228,96.3773,96.1135,96.1317,41325.0
2021-03-24 14:30:00,105.66,105.7,105.52,105.61,50828.0,96.1226,96.159,95.9953,96.0771,50828.0
2021-03-24 14:40:00,105.62,105.77,105.46,105.77,61611.0,96.0862,96.2227,95.9407,96.2227,61611.0
2021-03-24 14:50:00,105.75,105.75,105.44,105.58,63506.0,96.2045,96.2045,95.9225,96.0498,63506.0
2021-03-24 15:00:00,105.56,105.67,105.47,105.51,75739.0,96.0316,96.1317,95.9498,95.9862,75739.0
2021-03-24 15:10:00,105.51,105.58,105.38,105.53,58535.0,95.9862,96.0498,95.8679,96.0044,58535.0
2021-03-24 15:20:00,105.53,105.53,105.27,105.33,111445.0,96.0044,96.0044,95.7678,95.8224,111445.0
2021-03-24 15:30:00,105.33,105.35,105.07,105.19,133792.0,95.8224,95.8406,95.5859,95.695,133792.0
2021-03-24 15:40:00,105.2,105.38,105.19,105.22,156049.0,95.7041,95.8679,95.695,95.7223,156049.0
2021-03-24 15:50:00,105.2,105.25,104.94,104.94,456200.0,95.7041,95.7496,95.4676,95.4676,456200.0
2021-03-25 09:30:00,105.0,105.05,104.06,104.32,302832.0,95.5222,95.5677,94.667,94.9036,302832.0
2021-03-25 09:40:00,104.36,104.85,104.26,104.68,213151.0,94.94,95.3857,94.849,95.2311,213151.0
2021-03-25 09:50:00,104.66,104.78,104.5,104.65,138883.0,95.2129,95.3221,95.0673,95.2038,138883.0
2021-03-25 10:00:00,104.63,105.4,104.61,105.35,338221.0,95.1856,95.8861,95.1674,95.8406,338221.0
2021-03-25 10:10:00,105.35,105.63,105.29,105.61,203811.0,95.8406,96.0953,95.786,96.0771,203811.0
2021-03-25 10:20:00,105.59,105.81,105.54,105.66,179873.0,96.0589,96.2591,96.0135,96.1226,179873.0
2021-03-25 10:30:00,105.65,105.73,105.52,105.57,98946.0,96.1135,96.1863,95.9953,96.0407,98946.0
2021-03-25 10:40:00,105.55,105.55,105.21,105.26,87645.0,96.0225,96.0225,95.7132,95.7587,87645.0
2021-03-25 10:50:00,105.24,105.25,104.83,105.05,179948.0,95.7405,95.7496,95.3675,95.5677,179948.0
2021-03-25 11:00:00,105.01,105.2,104.72,105.13,198446.0,95.5313,95.7041,95.2675,95.6405,198446.0
2021-03-25 11:10:00,105.13,105.33,105.04,105.27,148292.0,95.6405,95.8224,95.5586,95.7678,148292.0
2021-03-25 11:20:00,105.25,105.34,105.01,105.27,69597.0,95.7496,95.8315,95.5313,95.7678,69597.0
2021-03-25 11:30:00,105.28,105.72,105.25,105.58,214171.0,95.7769,96.1772,95.7496,96.0498,214171.0
2021-03-25 11:40:00,105.56,105.62,105.34,105.48,51269.0,96.0316,96.0862,95.8315,95.9589,51269.0
2021-03-25 11:50:00,105.48,105.81,105.42,105.8,103034.0,95.9589,96.2591,95.9043,96.25,103034.0
2021-03-25 12:00:00,105.8,105.88,105.64,105.67,118599.0,96.25,96.3228,96.1044,96.1317,118599.0
2021-03-25 12:10:00,105.69,105.87,105.61,105.85,124240.0,96.1499,96.3137,96.0771,96.2955,124240.0
2021-03-25 12:20:00,105.84,106.09,105.77,106.06,88772.0,96.2864,96.5138,96.2227,96.4865,88772.0
2021-03-25 12:30:00,106.06,106.12,105.95,106.05,64943.0,96.4865,96.5411,96.3864,96.4774,64943.0
2021-03-25 12:40:00,106.06,106.4,105.98,106.35,98239.0,96.4865,96.7958,96.4137,96.7503,98239.0
2021-03-25 12:50:00,106.34,106.45,106.27,106.36,75804.0,96.7412,96.8413,96.6776,96.7594,75804.0
2021-03-25 13:00:00,106.35,106.36,106.06,106.18,119204.0,96.7503,96.7594,96.4865,96.5957,119204.0
2021-03-25 13:10:00,106.18,106.53,106.11,106.34,104247.0,96.5957,96.9141,96.532,96.7412,104247.0
2021-03-25 13:20:00,106.37,106.44,106.27,106.39,43606.0,96.7685,96.8322,96.6776,96.7867,43606.0
2021-03-25 13:30:00,106.42,106.5,106.22,106.35,58198.0,96.814,96.8868,96.6321,96.7503,58198.0
2021-03-25 13:40:00,106.37,106.77,106.3,106.52,83484.0,96.7685,97.1324,96.7049,96.905,83484.0
2021-03-25 13:50:00,106.51,106.53,106.25,106.25,61976.0,96.8959,96.9141,96.6594,96.6594,61976.0
2021-03-25 14:00:00,106.24,106.3,106.16,106.18,51749.0,96.6503,96.7049,96.5775,96.5957,51749.0
2021-03-25 14:10:00,106.17,106.29,106.05,106.29,48143.0,96.5866,96.6958,96.4774,96.6958,48143.0
2021-03-25 14:20:00,106.27,106.29,106.02,106.06,41476.0,96.6776,96.6958,96.4501,96.4865,41476.0
2021-03-25 14:30:00,106.07,106.54,106.04,106.46,63615.0,96.4956,96.9232,96.4683,96.8504,63615.0
2021-03-25 14:40:00,106.46,106.61,106.46,106.56,52976.0,96.8504,96.9869,96.8504,96.9414,52976.0
2021-03-25 14:50:00,106.56,107.05,106.38,106.98,202951.0,96.9414,97.3872,96.7776,97.3235,202951.0
2021-03-25 15:00:00,106.96,107.14,106.93,106.97,131793.0,97.3053,97.469,97.278,97.3144,131793.0
2021-03-25 15:10:00,106.95,107.15,106.9,107.04,136274.0,97.2962,97.4781,97.2507,97.3781,136274.0
2021-03-25 15:20:00,107.01,107.14,106.98,107.03,174481.0,97.3508,97.469,97.3235,97.369,174481.0
2021-03-25 15:30:00,107.02,107.2,106.99,107.17,281955.0,97.3599,97.5236,97.3326,97.4963,281955.0
2021-03-25 15:40:00,107.17,107.56,107.1,107.54,581964.0,97.4963,97.8511,97.4326,97.8329,581964.0
2021-03-25 15:50:00,107.57,107.7,107.31,107.33,620826.0,97.8602,97.9785,97.6237,97.6419,620826.0
2021-03-26 09:30:00,107.25,107.74,107.17,107.64,243150.0,97.5691,98.0149,97.4963,97.9239,243150.0
2021-03-26 09:40:00,107.61,108.74,107.61,108.66,317199.0,97.8966,98.9246,97.8966,98.8518,317199.0
2021-03-26 09:50:00,108.63,109.09,108.62,108.81,199409.0,98.8245,99.243,98.8154,98.9883,199409.0
2021-03-26 10:00:00,108.8,109.24,108.76,108.95,132054.0,98.9792,99.3795,98.9428,99.1156,132054.0
2021-03-26 10:10:00,108.99,108.99,108.61,108.62,67617.0,99.152,99.152,98.8063,98.8154,67617.0
2021-03-26 10:20:00,108.63,108.64,108.32,108.62,55684.0,98.8245,98.8336,98.5425,98.8154,55684.0
2021-03-26 10:30:00,108.63,108.8,108.47,108.58,67972.0,98.8245,98.9792,98.679,98.779,67972.0
2021-03-26 10:40:00,108.57,108.58,108.41,108.44,34042.0,98.77,98.779,98.6244,98.6517,34042.0
2021-03-26 10:50:00,108.43,108.67,108.27,108.39,71778.0,98.6426,98.8609,98.497,98.6062,71778.0
2021-03-26 11:00:00,108.39,108.62,108.29,108.52,54690.0,98.6062,98.8154,98.5152,98.7245,54690.0
2021-03-26 11:10:00,108.48,108.49,108.13,108.17,56144.0,98.6881,98.6972,98.3697,98.4061,56144.0
2021-03-26 11:20:00,108.16,108.22,107.81,107.88,43711.0,98.397,98.4515,98.0786,98.1422,43711.0
2021-03-26 11:30:00,107.85,108.03,107.78,108.03,65780.0,98.1149,98.2787,98.0513,98.2787,65780.0
2021-03-26 11:40:00,108.03,108.08,107.88,107.96,91675.0,98.2787,98.3242,98.1422,98.215,91675.0
2021-03-26 11:50:00,107.96,107.96,107.76,107.81,37418.0,98.215,98.215,98.0331,98.0786,37418.0
2021-03-26 12:00:00,107.81,107.97,107.72,107.78,46527.0,98.0786,98.2241,97.9967,98.0513,46527.0
2021-03-26 12:10:00,107.77,107.97,107.73,107.87,54879.0,98.0422,98.2241,98.0058,98.1331,54879.0
2021-03-26 12:20:00,107.9,107.94,107.73,107.84,26892.0,98.1604,98.1968,98.0058,98.1058,26892.0
2021-03-26 12:30:00,107.85,108.25,107.81,108.25,43158.0,98.1149,98.4788,98.0786,98.4788,43158.0
2021-03-26 12:40:00,108.26,108.44,108.22,108.44,44738.0,98.4879,98.6517,98.4515,98.6517,44738.0
2021-03-26 12:50:00,108.43,108.46,108.28,108.31,39713.0,98.6426,98.6699,98.5061,98.5334,39713.0
2021-03-26 13:00:00,108.33,108.41,108.32,108.4,28172.0,98.5516,98.6244,98.5425,98.6153,28172.0
2021-03-26 13:10:00,108.4,108.4,108.24,108.33,33693.0,98.6153,98.6153,98.4697,98.5516,33693.0
2021-03-26 13:20:00,108.34,108.67,108.27,108.57,41369.0,98.5607,98.8609,98.497,98.77,41369.0
2021-03-26 13:30:00,108.56,108.72,108.42,108.42,45473.0,98.7609,98.9064,98.6335,98.6335,45473.0
2021-03-26 13:40:00,108.42,108.42,108.2,108.21,57934.0,98.6335,98.6335,98.4333,98.4424,57934.0
2021-03-26 13:50:00,108.21,108.42,108.18,108.42,61643.0,98.4424,98.6335,98.4152,98.6335,61643.0
2021-03-26 14:00:00,108.41,108.46,108.11,108.14,70178.0,98.6244,98.6699,98.3515,98.3788,70178.0
2021-03-26 14:10:00,108.12,108.15,107.72,107.92,90508.0,98.3606,98.3879,97.9967,98.1786,90508.0
2021-03-26 14:20:00,107.91,108.39,107.89,108.38,86734.0,98.1695,98.6062,98.1513,98.5971,86734.0
2021-03-26 14:30:00,108.37,108.47,108.28,108.44,69405.0,98.588,98.679,98.5061,98.6517,69405.0
2021-03-26 14:40:00,108.42,108.47,108.01,108.03,60886.0,98.6335,98.679,98.2605,98.2787,60886.0
2021-03-26 14:50:00,108.02,108.77,107.95,108.73,62394.0,98.2696,98.9519,98.2059,98.9155,62394.0
2021-03-26 15:00:00,108.73,108.73,108.56,108.57,82025.0,98.9155,98.9155,98.7609,98.77,82025.0
2021-03-26 15:10:00,108.57,108.85,108.52,108.82,67057.0,98.77,99.0247,98.7245,98.9974,67057.0
2021-03-26 15:20:00,108.82,108.91,108.71,108.89,64790.0,98.9974,99.0793,98.8973,99.0611,64790.0
2021-03-26 15:30:00,108.9,109.12,108.87,109.09,183358.0,99.0702,99.2703,99.0429,99.243,183358.0
2021-03-26 15:40:00,109.08,109.14,108.95,109.13,177748.0,99.2339,99.2885,99.1156,99.2794,177748.0
2021-03-26 15:50:00,109.14,110.0,109.14,109.91,832017.0,99.2885,100.0709,99.2885,99.989,832017.0
2021-03-29 09:30:00,109.03,110.25,109.0,110.23,320449.0,99.1884,100.2983,99.1611,100.2801,320449.0
2021-03-29 09:40:00,110.21,110.21,109.17,109.33,127197.0,100.2619,100.2619,99.3158,99.4613,127197.0
2021-03-29 09:50:00,109.3,109.33,108.83,108.86,103789.0,99.4341,99.4613,99.0065,99.0338,103789.0
2021-03-29 10:00:00,108.84,108.98,108.64,108.74,100171.0,99.0156,99.1429,98.8336,98.9246,100171.0
2021-03-29 10:10:00,108.76,108.85,108.55,108.79,127518.0,98.9428,99.0247,98.7518,98.9701,127518.0
2021-03-29 10:20:00,108.77,108.86,108.41,108.41,78492.0,98.9519,99.0338,98.6244,98.6244,78492.0
2021-03-29 10:30:00,108.41,108.72,108.36,108.54,58207.0,98.6244,98.9064,98.5789,98.7427,58207.0
2021-03-29 10:40:00,108.52,108.71,108.49,108.62,48655.0,98.7245,98.8973,98.6972,98.8154,48655.0
2021-03-29 10:50:00,108.63,108.66,108.39,108.43,74404.0,98.8245,98.8518,98.6062,98.6426,74404.0
2021-03-29 11:00:00,108.41,108.57,108.2,108.27,62323.0,98.6244,98.77,98.4333,98.497,62323.0
2021-03-29 11:10:00,108.25,108.41,108.13,108.19,63471.0,98.4788,98.6244,98.3697,98.4243,63471.0
2021-03-29 11:20:00,108.19,108.73,108.14,108.69,60215.0,98.4243,98.9155,98.3788,98.8791,60215.0
2021-03-29 11:30:00,108.68,108.69,108.52,108.66,45083.0,98.87,98.8791,98.7245,98.8518,45083.0
2021-03-29 11:40:00,108.66,108.8,108.51,108.62,117398.0,98.8518,98.9792,98.7154,98.8154,117398.0
2021-03-29 11:50:00,108.59,108.81,108.54,108.73,67109.0,98.7881,98.9883,98.7427,98.9155,67109.0
2021-03-29 12:00:00,108.7,108.75,108.41,108.44,54001.0,98.8882,98.9337,98.6244,98.6517,54001.0
2021-03-29 12:10:00,108.45,108.51,108.28,108.3,43451.0,98.6608,98.7154,98.5061,98.5243,43451.0
2021-03-29 12:20:00,108.31,108.66,108.29,108.6,39092.0,98.5334,98.8518,98.5152,98.7972,39092.0
2021-03-29 12:30:00,108.61,108.77,108.54,108.71,50885.0,98.8063,98.9519,98.7427,98.8973,50885.0
2021-03-29 12:40:00,108.7,108.81,108.68,108.74,50670.0,98.8882,98.9883,98.87,98.9246,50670.0
2021-03-29 12:50:00,108.75,109.1,108.72,109.09,48995.0,98.9337,99.2521,98.9064,99.243,48995.0
2021-03-29 13:00:00,109.12,109.38,109.05,109.3,47250.0,99.2703,99.5068,99.2066,99.4341,47250.0
2021-03-29 13:10:00,109.31,109.39,109.09,109.19,82048.0,99.4432,99.5159,99.243,99.334,82048.0
2021-03-29 13:20:00,109.19,109.23,109.03,109.13,32677.0,99.334,99.3704,99.1884,99.2794,32677.0
2021-03-29 13:30:00,109.13,109.37,109.07,109.13,73269.0,99.2794,99.4977,99.2248,99.2794,73269.0
2021-03-29 13:40:00,109.13,109.27,109.04,109.09,130767.0,99.2794,99.4068,99.1975,99.243,130767.0
2021-03-29 13:50:00,109.1,109.2,108.95,108.99,54371.0,99.2521,99.3431,99.1156,99.152,54371.0
2021-03-29 14:00:00,109.01,109.04,108.87,109.04,33332.0,99.1702,99.1975,99.0429,99.1975,33332.0
2021-03-29 14:10:00,109.03,109.03,108.77,108.8,38408.0,99.1884,99.1884,98.9519,98.9792,38408.0
2021-03-29 14:20:00,108.8,108.87,108.64,108.7,77711.0,98.9792,99.0429,98.8336,98.8882,77711.0
2021-03-29 14:30:00,108.7,108.75,108.5,108.66,67628.0,98.8882,98.9337,98.7063,98.8518,67628.0
2021-03-29 14:40:00,108.67,109.19,108.62,108.96,70234.0,98.8609,99.334,98.8154,99.1247,70234.0
2021-03-29 14:50:00,108.94,109.09,108.86,109.08,61483.0,99.1066,99.243,99.0338,99.2339,61483.0
2021-03-29 15:00:00,109.1,109.31,109.09,109.27,75145.0,99.2521,99.4432,99.243,99.4068,75145.0
2021-03-29 15:10:00,109.26,109.43,109.22,109.33,78175.0,99.3977,99.5523,99.3613,99.4613,78175.0
2021-03-29 15:20:00,109.32,109.47,109.27,109.47,95245.0,99.4523,99.5887,99.4068,99.5887,95245.0
2021-03-29 15:30:00,109.47,109.6,109.24,109.53,105152.0,99.5887,99.707,99.3795,99.6433,105152.0
2021-03-29 15:40:00,109.53,109.54,109.17,109.19,85515.0,99.6433,99.6524,99.3158,99.334,85515.0
2021-03-29 15:50:00,109.17,109.29,106.59,109.13,355551.0,99.3158,99.425,96.9687,99.2794,355551.0
2021-03-30 09:30:00,108.42,109.16,108.28,109.11,193672.0,98.6335,99.3067,98.5061,99.2612,193672.0
2021-03-30 09:40:00,109.08,109.12,108.81,108.9,88280.0,99.2339,99.2703,98.9883,99.0702,88280.0
2021-03-30 09:50:00,108.92,109.07,108.66,109.01,95144.0,99.0884,99.2248,98.8518,99.1702,95144.0
2021-03-30 10:00:00,109.07,109.36,109.01,109.21,94548.0,99.2248,99.4886,99.1702,99.3522,94548.0
2021-03-30 10:10:00,109.2,109.62,109.2,109.28,69920.0,99.3431,99.7252,99.3431,99.4159,69920.0
2021-03-30 10:20:00,109.29,109.82,109.17,109.82,66009.0,99.425,99.9071,99.3158,99.9071,66009.0
2021-03-30 10:30:00,109.8,109.95,109.71,109.78,89031.0,99.8889,100.0254,99.807,99.8707,89031.0
2021-03-30 10:40:00,109.77,109.91,109.64,109.84,66928.0,99.8616,99.989,99.7434,99.9253,66928.0
2021-03-30 10:50:00,109.86,109.87,109.68,109.77,73412.0,99.9435,99.9526,99.7798,99.8616,73412.0
2021-03-30 11:00:00,109.74,109.86,109.63,109.73,68666.0,99.8343,99.9435,99.7343,99.8252,68666.0
2021-03-30 11:10:00,109.73,109.85,109.58,109.63,56674.0,99.8252,99.9344,99.6888,99.7343,56674.0
2021-03-30 11:20:00,109.63,109.64,109.45,109.57,33376.0,99.7343,99.7434,99.5705,99.6797,33376.0
2021-03-30 11:30:00,109.55,109.79,109.47,109.68,39588.0,99.6615,99.8798,99.5887,99.7798,39588.0
2021-03-30 11:40:00,109.71,109.92,109.6,109.81,43082.0,99.807,99.9981,99.707,99.898,43082.0
2021-03-30 11:50:00,109.81,109.83,109.54,109.69,40943.0,99.898,99.9162,99.6524,99.7889,40943.0
2021-03-30 12:00:00,109.67,109.85,109.58,109.84,43645.0,99.7707,99.9344,99.6888,99.9253,43645.0
2021-03-30 12:10:00,109.83,109.83,109.45,109.48,34473.0,99.9162,99.9162,99.5705,99.5978,34473.0
2021-03-30 12:20:00,109.47,109.69,109.38,109.63,35084.0,99.5887,99.7889,99.5068,99.7343,35084.0
2021-03-30 12:30:00,109.64,109.64,109.47,109.58,19568.0,99.7434,99.7434,99.5887,99.6888,19568.0
2021-03-30 12:40:00,109.61,109.62,109.4,109.54,29710.0,99.7161,99.7252,99.525,99.6524,29710.0
2021-03-30 12:50:00,109.54,109.71,109.45,109.62,29196.0,99.6524,99.807,99.5705,99.7252,29196.0
2021-03-30 13:00:00,109.62,109.62,109.37,109.48,52958.0,99.7252,99.7252,99.4977,99.5978,52958.0
2021-03-30 13:10:00,109.45,109.61,109.44,109.61,19088.0,99.5705,99.7161,99.5614,99.7161,19088.0
2021-03-30 13:20:00,109.64,109.83,109.62,109.77,26623.0,99.7434,99.9162,99.7252,99.8616,26623.0
2021-03-30 13:30:00,109.78,109.8,109.53,109.63,35358.0,99.8707,99.8889,99.6433,99.7343,35358.0
2021-03-30 13:40:00,109.62,109.68,109.56,109.65,30548.0,99.7252,99.7798,99.6706,99.7525,30548.0
2021-03-30 13:50:00,109.66,109.81,109.65,109.73,32233.0,99.7616,99.898,99.7525,99.8252,32233.0
2021-03-30 14:00:00,109.7,109.82,109.61,109.8,32441.0,99.798,99.9071,99.7161,99.8889,32441.0
2021-03-30 14:10:00,109.79,109.89,109.74,109.8,49824.0,99.8798,99.9708,99.8343,99.8889,49824.0
2021-03-30 14:20:00,109.81,109.86,109.66,109.73,45231.0,99.898,99.9435,99.7616,99.8252,45231.0
2021-03-30 14:30:00,109.75,109.98,109.74,109.95,40221.0,99.8434,100.0527,99.8343,100.0254,40221.0
2021-03-30 14:40:00,109.95,109.99,109.88,109.99,29278.0,100.0254,100.0618,99.9617,100.0618,29278.0
2021-03-30 14:50:00,109.99,110.37,109.95,110.37,86015.0,100.0618,100.4075,100.0254,100.4075,86015.0
2021-03-30 15:00:00,110.37,110.38,110.23,110.25,65332.0,100.4075,100.4166,100.2801,100.2983,65332.0
2021-03-30 15:10:00,110.25,110.27,110.12,110.18,47230.0,100.2983,100.3165,100.18,100.2346,47230.0
2021-03-30 15:20:00,110.17,110.34,110.16,110.31,91559.0,100.2255,100.3802,100.2164,100.3529,91559.0
2021-03-30 15:30:00,110.32,110.42,110.06,110.08,91440.0,100.362,100.453,100.1255,100.1437,91440.0
2021-03-30 15:40:00,110.07,110.15,109.99,110.01,81468.0,100.1346,100.2073,100.0618,100.08,81468.0
2021-03-30 15:50:00,110.01,110.45,109.85,110.28,696015.0,100.08,100.4803,99.9344,100.3256,696015.0
2021-03-31 09:30:00,110.34,110.52,110.11,110.16,217748.0,100.3802,100.5439,100.1709,100.2164,217748.0
2021-03-31 09:40:00,110.19,110.45,110.16,110.27,93787.0,100.2437,100.4803,100.2164,100.3165,93787.0
2021-03-31 09:50:00,110.29,110.95,110.21,110.95,108715.0,100.3347,100.9351,100.2619,100.9351,108715.0
2021-03-31 10:00:00,110.96,111.62,110.91,111.46,315262.0,100.9442,101.5446,100.8987,101.3991,315262.0
2021-03-31 10:10:00,111.44,111.5,111.16,111.29,124355.0,101.3809,101.4355,101.1262,101.2444,124355.0
2021-03-31 10:20:00,111.32,111.44,111.08,111.12,57497.0,101.2717,101.3809,101.0534,101.0898,57497.0
2021-03-31 10:30:00,111.16,111.22,110.99,111.11,57216.0,101.1262,101.1807,100.9715,101.0807,57216.0
2021-03-31 10:40:00,111.12,111.38,111.09,111.1,96299.0,101.0898,101.3263,101.0625,101.0716,96299.0
2021-03-31 10:50:00,111.11,111.56,111.06,111.54,74687.0,101.0807,101.4901,101.0352,101.4719,74687.0
2021-03-31 11:00:00,111.55,111.57,111.24,111.26,64154.0,101.481,101.4992,101.1989,101.2171,64154.0
2021-03-31 11:10:00,111.26,111.35,111.11,111.12,69148.0,101.2171,101.299,101.0807,101.0898,69148.0
2021-03-31 11:20:00,111.12,111.12,110.78,110.8,103793.0,101.0898,101.0898,100.7805,100.7987,103793.0
2021-03-31 11:30:00,110.79,110.99,110.73,110.92,51856.0,100.7896,100.9715,100.735,100.9078,51856.0
2021-03-31 11:40:00,110.9,111.04,110.8,111.02,36363.0,100.8896,101.017,100.7987,100.9988,36363.0
2021-03-31 11:50:00,111.02,111.12,110.89,110.89,31011.0,100.9988,101.0898,100.8805,100.8805,31011.0
2021-03-31 12:00:00,110.9,110.99,110.85,110.87,39165.0,100.8896,100.9715,100.8441,100.8623,39165.0
2021-03-31 12:10:00,110.86,110.86,110.62,110.64,35048.0,100.8532,100.8532,100.6349,100.6531,35048.0
2021-03-31 12:20:00,110.65,110.7,110.59,110.7,34981.0,100.6622,100.7077,100.6076,100.7077,34981.0
2021-03-31 12:30:00,110.72,110.95,110.7,110.88,44751.0,100.7259,100.9351,100.7077,100.8714,44751.0
2021-03-31 12:40:00,110.89,110.94,110.81,110.81,47920.0,100.8805,100.926,100.8078,100.8078,47920.0
2021-03-31 12:50:00,110.81,110.87,110.66,110.67,43890.0,100.8078,100.8623,100.6713,100.6804,43890.0
2021-03-31 13:00:00,110.68,110.94,110.68,110.94,37266.0,100.6895,100.926,100.6895,100.926,37266.0
2021-03-31 13:10:00,110.95,110.95,110.73,110.75,43621.0,100.9351,100.9351,100.735,100.7532,43621.0
2021-03-31 13:20:00,110.75,110.79,110.63,110.77,33429.0,100.7532,100.7896,100.644,100.7714,33429.0
2021-03-31 13:30:00,110.77,110.91,110.74,110.74,59450.0,100.7714,100.8987,100.7441,100.7441,59450.0
2021-03-31 13:40:00,110.75,110.75,110.47,110.5,83074.0,100.7532,100.7532,100.4984,100.5257,83074.0
2021-03-31 13:50:00,110.51,110.51,110.3,110.32,73885.0,100.5348,100.5348,100.3438,100.362,73885.0
2021-03-31 14:00:00,110.32,110.33,109.88,109.89,102509.0,100.362,100.3711,99.9617,99.9708,102509.0
2021-03-31 14:10:00,109.9,110.0,109.79,109.94,84488.0,99.9799,100.0709,99.8798,100.0163,84488.0
2021-03-31 14:20:00,109.92,109.94,109.76,109.94,61457.0,99.9981,100.0163,99.8525,100.0163,61457.0
2021-03-31 14:30:00,109.96,110.21,109.95,110.08,75665.0,100.0345,100.2619,100.0254,100.1437,75665.0
2021-03-31 14:40:00,110.09,110.09,109.85,109.86,43409.0,100.1527,100.1527,99.9344,99.9435,43409.0
2021-03-31 14:50:00,109.85,110.08,109.82,109.9,53406.0,99.9344,100.1437,99.9071,99.9799,53406.0
2021-03-31 15:00:00,109.9,109.94,109.76,109.82,81082.0,99.9799,100.0163,99.8525,99.9071,81082.0
2021-03-31 15:10:00,109.82,110.03,109.76,109.98,61833.0,99.9071,100.0982,99.8525,100.0527,61833.0
2021-03-31 15:20:00,109.96,109.98,109.8,109.81,74657.0,100.0345,100.0527,99.8889,99.898,74657.0
2021-03-31 15:30:00,109.8,109.87,109.69,109.7,108153.0,99.8889,99.9526,99.7889,99.798,108153.0
2021-03-31 15:40:00,109.69,109.7,109.42,109.51,167984.0,99.7889,99.798,99.5432,99.6251,167984.0
2021-03-31 15:50:00,109.5,109.66,109.19,109.21,750053.0,99.616,99.7616,99.334,99.3522,750053.0
2021-04-01 09:30:00,110.01,110.06,109.35,109.79,249045.0,100.08,100.1255,99.4795,99.8798,249045.0
2021-04-01 09:40:00,109.8,109.8,108.45,108.45,209647.0,99.8889,99.8889,98.6608,98.6608,209647.0
2021-04-01 09:50:00,108.45,108.61,108.2,108.36,172883.0,98.6608,98.8063,98.4333,98.5789,172883.0
2021-04-01 10:00:00,108.37,109.12,108.32,109.07,135146.0,98.588,99.2703,98.5425,99.2248,135146.0
2021-04-01 10:10:00,109.08,109.09,108.75,109.04,106640.0,99.2339,99.243,98.9337,99.1975,106640.0
2021-04-01 10:20:00,109.03,109.12,108.84,108.99,101409.0,99.1884,99.2703,99.0156,99.152,101409.0
2021-04-01 10:30:00,109.02,109.34,109.0,109.23,100340.0,99.1793,99.4704,99.1611,99.3704,100340.0
2021-04-01 10:40:00,109.23,109.35,109.13,109.19,92672.0,99.3704,99.4795,99.2794,99.334,92672.0
2021-04-01 10:50:00,109.2,109.41,109.11,109.33,116677.0,99.3431,99.5341,99.2612,99.4613,116677.0
2021-04-01 11:00:00,109.32,109.36,109.06,109.23,94970.0,99.4523,99.4886,99.2157,99.3704,94970.0
2021-04-01 11:10:00,109.22,109.23,108.98,109.03,102004.0,99.3613,99.3704,99.1429,99.1884,102004.0
2021-04-01 11:20:00,109.04,109.27,108.97,109.08,75572.0,99.1975,99.4068,99.1338,99.2339,75572.0
2021-04-01 11:30:00,109.08,109.24,109.02,109.23,62762.0,99.2339,99.3795,99.1793,99.3704,62762.0
2021-04-01 11:40:00,109.23,109.26,109.09,109.12,61389.0,99.3704,99.3977,99.243,99.2703,61389.0
2021-04-01 11:50:00,109.13,109.23,109.01,109.13,76591.0,99.2794,99.3704,99.1702,99.2794,76591.0
2021-04-01 12:00:00,109.14,109.3,109.13,109.25,56189.0,99.2885,99.4341,99.2794,99.3886,56189.0
2021-04-01 12:10:00,109.25,109.28,109.06,109.08,60459.0,99.3886,99.4159,99.2157,99.2339,60459.0
2021-04-01 12:20:00,109.08,109.14,108.95,108.98,35883.0,99.2339,99.2885,99.1156,99.1429,35883.0
2021-04-01 12:30:00,108.98,109.03,108.94,108.95,51841.0,99.1429,99.1884,99.1066,99.1156,51841.0
2021-04-01 12:40:00,108.94,109.02,108.85,108.95,75983.0,99.1066,99.1793,99.0247,99.1156,75983.0
2021-04-01 12:50:00,108.95,109.07,108.94,109.02,55430.0,99.1156,99.2248,99.1066,99.1793,55430.0
2021-04-01 13:00:00,109.03,109.18,108.99,109.0,52034.0,99.1884,99.3249,99.152,99.1611,52034.0
2021-04-01 13:10:00,109.0,109.01,108.78,108.81,50029.0,99.1611,99.1702,98.961,98.9883,50029.0
2021-04-01 13:20:00,108.81,109.06,108.81,109.02,94103.0,98.9883,99.2157,98.9883,99.1793,94103.0
2021-04-01 13:30:00,109.01,109.18,109.01,109.17,56987.0,99.1702,99.3249,99.1702,99.3158,56987.0
2021-04-01 13:40:00,109.15,109.15,108.99,109.02,58696.0,99.2976,99.2976,99.152,99.1793,58696.0
2021-04-01 13:50:00,109.02,109.06,108.97,108.99,36512.0,99.1793,99.2157,99.1338,99.152,36512.0
2021-04-01 14:00:00,109.0,109.2,108.98,109.09,166048.0,99.1611,99.3431,99.1429,99.243,166048.0
2021-04-01 14:10:00,109.09,109.19,109.07,109.19,89900.0,99.243,99.334,99.2248,99.334,89900.0
2021-04-01 14:20:00,109.18,109.31,109.17,109.18,79268.0,99.3249,99.4432,99.3158,99.3249,79268.0
2021-04-01 14:30:00,109.18,109.22,109.08,109.11,67500.0,99.3249,99.3613,99.2339,99.2612,67500.0
2021-04-01 14:40:00,109.1,109.13,109.0,109.11,47785.0,99.2521,99.2794,99.1611,99.2612,47785.0
2021-04-01 14:50:00,109.12,109.2,109.07,109.08,88894.0,99.2703,99.3431,99.2248,99.2339,88894.0
2021-04-01 15:00:00,109.08,109.18,109.02,109.16,49845.0,99.2339,99.3249,99.1793,99.3067,49845.0
2021-04-01 15:10:00,109.16,109.2,109.06,109.18,59185.0,99.3067,99.3431,99.2157,99.3249,59185.0
2021-04-01 15:20:00,109.14,109.2,109.04,109.15,83105.0,99.2885,99.3431,99.1975,99.2976,83105.0
2021-04-01 15:30:00,109.15,109.16,108.96,109.01,104983.0,99.2976,99.3067,99.1247,99.1702,104983.0
2021-04-01 15:40:00,109.0,109.12,108.96,109.07,109452.0,99.1611,99.2703,99.1247,99.2248,109452.0
2021-04-01 15:50:00,109.07,109.47,109.07,109.38,416825.0,99.2248,99.5887,99.2248,99.5068,416825.0
2021-04-05 09:30:00,109.91,110.87,109.87,110.32,244892.0,99.989,100.8623,99.9526,100.362,244892.0
2021-04-05 09:40:00,110.33,110.43,110.02,110.3,109859.0,100.3711,100.4621,100.0891,100.3438,109859.0
2021-04-05 09:50:00,110.32,110.48,110.13,110.18,87466.0,100.362,100.5075,100.1891,100.2346,87466.0
2021-04-05 10:00:00,110.2,110.61,110.03,110.56,106848.0,100.2528,100.6258,100.0982,100.5803,106848.0
2021-04-05 10:10:00,110.57,111.31,110.5,111.27,162348.0,100.5894,101.2626,100.5257,101.2262,162348.0
2021-04-05 10:20:00,111.3,111.32,110.98,111.08,90701.0,101.2535,101.2717,100.9624,101.0534,90701.0
2021-04-05 10:30:00,111.08,111.11,110.8,110.8,87214.0,101.0534,101.0807,100.7987,100.7987,87214.0
2021-04-05 10:40:00,110.81,111.1,110.8,110.95,72444.0,100.8078,101.0716,100.7987,100.9351,72444.0
2021-04-05 10:50:00,110.97,111.04,110.81,110.97,67769.0,100.9533,101.017,100.8078,100.9533,67769.0
2021-04-05 11:00:00,110.98,111.18,110.75,111.11,106336.0,100.9624,101.1444,100.7532,101.0807,106336.0
2021-04-05 11:10:00,111.12,111.21,111.02,111.19,79512.0,101.0898,101.1717,100.9988,101.1535,79512.0
2021-04-05 11:20:00,111.2,111.21,110.91,110.91,59904.0,101.1626,101.1717,100.8987,100.8987,59904.0
2021-04-05 11:30:00,110.94,111.09,110.92,111.08,71283.0,100.926,101.0625,100.9078,101.0534,71283.0
2021-04-05 11:40:00,111.08,111.18,111.05,111.15,48010.0,101.0534,101.1444,101.0261,101.1171,48010.0
2021-04-05 11:50:00,111.16,111.16,110.94,110.95,101454.0,101.1262,101.1262,100.926,100.9351,101454.0
2021-04-05 12:00:00,110.98,111.09,110.94,110.96,39556.0,100.9624,101.0625,100.926,100.9442,39556.0
2021-04-05 12:10:00,110.95,110.97,110.73,110.77,67032.0,100.9351,100.9533,100.735,100.7714,67032.0
2021-04-05 12:20:00,110.78,110.93,110.77,110.91,75541.0,100.7805,100.9169,100.7714,100.8987,75541.0
2021-04-05 12:30:00,110.93,111.35,110.92,111.2,106509.0,100.9169,101.299,100.9078,101.1626,106509.0
2021-04-05 12:40:00,111.21,111.21,110.96,111.2,105181.0,101.1717,101.1717,100.9442,101.1626,105181.0
2021-04-05 12:50:00,111.17,111.18,111.03,111.16,46467.0,101.1353,101.1444,101.0079,101.1262,46467.0
2021-04-05 13:00:00,111.15,111.24,111.12,111.17,50961.0,101.1171,101.1989,101.0898,101.1353,50961.0
2021-04-05 13:10:00,111.18,111.19,110.94,110.98,68009.0,101.1444,101.1535,100.926,100.9624,68009.0
2021-04-05 13:20:00,110.98,111.0,110.73,110.84,72777.0,100.9624,100.9806,100.735,100.835,72777.0
2021-04-05 13:30:00,110.86,110.89,110.7,110.78,265310.0,100.8532,100.8805,100.7077,100.7805,265310.0
2021-04-05 13:40:00,110.76,111.1,110.72,111.01,80763.0,100.7623,101.0716,100.7259,100.9897,80763.0
2021-04-05 13:50:00,111.01,111.1,110.96,111.07,48776.0,100.9897,101.0716,100.9442,101.0443,48776.0
2021-04-05 14:00:00,111.07,111.11,110.96,111.02,63866.0,101.0443,101.0807,100.9442,100.9988,63866.0
2021-04-05 14:10:00,111.02,111.1,110.95,111.09,94321.0,100.9988,101.0716,100.9351,101.0625,94321.0
2021-04-05 14:20:00,111.07,111.08,110.95,111.05,54102.0,101.0443,101.0534,100.9351,101.0261,54102.0
2021-04-05 14:30:00,111.07,111.25,111.04,111.24,57765.0,101.0443,101.208,101.017,101.1989,57765.0
2021-04-05 14:40:00,111.24,111.25,111.05,111.13,64825.0,101.1989,101.208,101.0261,101.0989,64825.0
2021-04-05 14:50:00,111.13,111.14,110.97,110.99,125449.0,101.0989,101.108,100.9533,100.9715,125449.0
2021-04-05 15:00:00,111.0,111.01,110.77,110.77,165711.0,100.9806,100.9897,100.7714,100.7714,165711.0
2021-04-05 15:10:00,110.77,110.97,110.64,110.97,140928.0,100.7714,100.9533,100.6531,100.9533,140928.0
2021-04-05 15:20:00,110.98,111.04,110.86,110.95,70134.0,100.9624,101.017,100.8532,100.9351,70134.0
2021-04-05 15:30:00,110.95,111.14,110.89,111.01,126344.0,100.9351,101.108,100.8805,100.9897,126344.0
2021-04-05 15:40:00,111.01,111.14,110.89,110.89,129614.0,100.9897,101.108,100.8805,100.8805,129614.0
2021-04-05 15:50:00,110.89,111.27,110.81,111.03,465826.0,100.8805,101.2262,100.8078,101.0079,465826.0
2021-04-06 09:30:00,111.31,111.85,111.09,111.25,298060.0,101.2626,101.7539,101.0625,101.208,298060.0
2021-04-06 09:40:00,111.23,111.82,111.22,111.8,86087.0,101.1898,101.7266,101.1807,101.7084,86087.0
2021-04-06 09:50:00,111.8,112.28,111.75,112.08,259833.0,101.7084,102.1451,101.6629,101.9631,259833.0
2021-04-06 10:00:00,112.07,112.63,112.06,112.57,208783.0,101.954,102.4635,101.9449,102.4089,208783.0
2021-04-06 10:10:00,112.57,112.62,112.4,112.5,81348.0,102.4089,102.4544,102.2542,102.3452,81348.0
2021-04-06 10:20:00,112.5,112.64,112.46,112.5,67056.0,102.3452,102.4726,102.3088,102.3452,67056.0
2021-04-06 10:30:00,112.51,112.78,112.48,112.77,105172.0,102.3543,102.5999,102.327,102.5908,105172.0
2021-04-06 10:40:00,112.76,112.84,112.54,112.83,71167.0,102.5817,102.6545,102.3816,102.6454,71167.0
2021-04-06 10:50:00,112.83,112.99,112.76,112.88,123683.0,102.6454,102.791,102.5817,102.6909,123683.0
2021-04-06 11:00:00,112.87,113.12,112.8,113.04,127023.0,102.6818,102.9092,102.6181,102.8365,127023.0
2021-04-06 11:10:00,113.03,113.24,113.0,113.19,110074.0,102.8274,103.0184,102.8001,102.9729,110074.0
2021-04-06 11:20:00,113.19,113.25,113.15,113.17,119561.0,102.9729,103.0275,102.9365,102.9547,119561.0
2021-04-06 11:30:00,113.17,113.38,113.14,113.25,157842.0,102.9547,103.1458,102.9274,103.0275,157842.0
2021-04-06 11:40:00,113.24,113.25,112.97,112.97,91774.0,103.0184,103.0275,102.7728,102.7728,91774.0
2021-04-06 11:50:00,112.98,112.99,112.63,112.64,62521.0,102.7819,102.791,102.4635,102.4726,62521.0
2021-04-06 12:00:00,112.65,112.71,112.58,112.59,36434.0,102.4817,102.5363,102.418,102.4271,36434.0
2021-04-06 12:10:00,112.59,112.61,112.45,112.48,146661.0,102.4271,102.4453,102.2997,102.327,146661.0
2021-04-06 12:20:00,112.46,112.9,112.45,112.83,102026.0,102.3088,102.7091,102.2997,102.6454,102026.0
2021-04-06 12:30:00,112.82,113.11,112.56,112.96,426248.0,102.6363,102.9001,102.3998,102.7637,426248.0
2021-04-06 12:40:00,112.95,113.06,112.75,112.97,281390.0,102.7546,102.8547,102.5726,102.7728,281390.0
2021-04-06 12:50:00,112.97,112.97,112.71,112.71,68155.0,102.7728,102.7728,102.5363,102.5363,68155.0
2021-04-06 13:00:00,112.71,112.81,112.67,112.77,44513.0,102.5363,102.6272,102.4999,102.5908,44513.0
2021-04-06 13:10:00,112.75,112.9,112.71,112.88,51524.0,102.5726,102.7091,102.5363,102.6909,51524.0
2021-04-06 13:20:00,112.89,112.93,112.8,112.91,43695.0,102.7,102.7364,102.6181,102.7182,43695.0
2021-04-06 13:30:00,112.92,113.13,112.88,112.94,44798.0,102.7273,102.9183,102.6909,102.7455,44798.0
2021-04-06 13:40:00,112.94,113.24,112.92,113.16,77462.0,102.7455,103.0184,102.7273,102.9456,77462.0
2021-04-06 13:50:00,113.15,113.23,113.08,113.19,54328.0,102.9365,103.0093,102.8729,102.9729,54328.0
2021-04-06 14:00:00,113.2,113.21,113.11,113.2,58712.0,102.982,102.9911,102.9001,102.982,58712.0
2021-04-06 14:10:00,113.19,113.42,113.18,113.36,60613.0,102.9729,103.1822,102.9638,103.1276,60613.0
2021-04-06 14:20:00,113.36,113.46,113.33,113.41,57201.0,103.1276,103.2186,103.1003,103.1731,57201.0
2021-04-06 14:30:00,113.41,113.51,113.31,113.43,84562.0,103.1731,103.264,103.0821,103.1913,84562.0
2021-04-06 14:40:00,113.45,113.68,113.42,113.68,157453.0,103.2095,103.4187,103.1822,103.4187,157453.0
2021-04-06 14:50:00,113.66,113.82,113.58,113.62,152074.0,103.4005,103.5461,103.3277,103.3641,152074.0
2021-04-06 15:00:00,113.61,113.62,113.2,113.23,97162.0,103.355,103.3641,102.982,103.0093,97162.0
2021-04-06 15:10:00,113.25,113.44,113.21,113.43,51900.0,103.0275,103.2004,102.9911,103.1913,51900.0
2021-04-06 15:20:00,113.41,113.44,113.1,113.16,66295.0,103.1731,103.2004,102.8911,102.9456,66295.0
2021-04-06 15:30:00,113.17,113.23,112.93,112.94,150171.0,102.9547,103.0093,102.7364,102.7455,150171.0
2021-04-06 15:40:00,112.92,113.11,112.89,112.97,138490.0,102.7273,102.9001,102.7,102.7728,138490.0
2021-04-06 15:50:00,112.96,113.19,112.77,113.16,328015.0,102.7637,102.9729,102.5908,102.9456,328015.0
2021-04-07 09:30:00,112.94,113.37,112.65,113.01,298078.0,102.7455,103.1367,102.4817,102.8092,298078.0
2021-04-07 09:40:00,112.98,113.19,112.81,113.02,168115.0,102.7819,102.9729,102.6272,102.8183,168115.0
2021-04-07 09:50:00,113.04,113.66,112.95,113.62,110565.0,102.8365,103.4005,102.7546,103.3641,110565.0
2021-04-07 10:00:00,113.62,113.76,113.46,113.68,75537.0,103.3641,103.4915,103.2186,103.4187,75537.0
2021-04-07 10:10:00,113.68,113.68,113.35,113.53,53421.0,103.4187,103.4187,103.1185,103.2822,53421.0
2021-04-07 10:20:00,113.54,113.57,113.32,113.34,76380.0,103.2913,103.3186,103.0912,103.1094,76380.0
2021-04-07 10:30:00,113.33,113.44,113.27,113.4,49805.0,103.1003,103.2004,103.0457,103.164,49805.0
2021-04-07 10:40:00,113.39,113.48,113.23,113.25,64832.0,103.1549,103.2367,103.0093,103.0275,64832.0
2021-04-07 10:50:00,113.24,113.52,113.23,113.49,52018.0,103.0184,103.2731,103.0093,103.2458,52018.0
2021-04-07 11:00:00,113.5,113.58,113.25,113.28,59249.0,103.2549,103.3277,103.0275,103.0548,59249.0
2021-04-07 11:10:00,113.27,113.38,113.26,113.3,47451.0,103.0457,103.1458,103.0366,103.073,47451.0
2021-04-07 11:20:00,113.31,113.31,113.12,113.15,63887.0,103.0821,103.0821,102.9092,102.9365,63887.0
2021-04-07 11:30:00,113.15,113.2,113.02,113.04,77756.0,102.9365,102.982,102.8183,102.8365,77756.0
2021-04-07 11:40:00,113.03,113.1,112.8,112.93,61551.0,102.8274,102.8911,102.6181,102.7364,61551.0
2021-04-07 11:50:00,112.94,112.98,112.78,112.93,39795.0,102.7455,102.7819,102.5999,102.7364,39795.0
2021-04-07 12:00:00,112.94,113.11,112.92,113.01,54623.0,102.7455,102.9001,102.7273,102.8092,54623.0
2021-04-07 12:10:00,113.0,113.1,112.91,112.94,60420.0,102.8001,102.8911,102.7182,102.7455,60420.0
2021-04-07 12:20:00,112.97,113.14,112.91,112.99,32089.0,102.7728,102.9274,102.7182,102.791,32089.0
2021-04-07 12:30:00,113.0,113.23,112.98,113.2,29774.0,102.8001,103.0093,102.7819,102.982,29774.0
2021-04-07 12:40:00,113.19,113.29,113.17,113.2,60902.0,102.9729,103.0639,102.9547,102.982,60902.0
2021-04-07 12:50:00,113.18,113.26,113.17,113.19,27080.0,102.9638,103.0366,102.9547,102.9729,27080.0
2021-04-07 13:00:00,113.19,113.21,113.08,113.09,29732.0,102.9729,102.9911,102.8729,102.882,29732.0
2021-04-07 13:10:00,113.1,113.18,113.05,113.12,26002.0,102.8911,102.9638,102.8456,102.9092,26002.0
2021-04-07 13:20:00,113.1,113.13,112.98,113.01,40467.0,102.8911,102.9183,102.7819,102.8092,40467.0
2021-04-07 13:30:00,113.0,113.13,112.99,113.11,28581.0,102.8001,102.9183,102.791,102.9001,28581.0
2021-04-07 13:40:00,113.09,113.09,113.03,113.05,24365.0,102.882,102.882,102.8274,102.8456,24365.0
2021-04-07 13:50:00,113.04,113.06,112.96,113.0,32692.0,102.8365,102.8547,102.7637,102.8001,32692.0
2021-04-07 14:00:00,112.98,113.18,112.91,113.1,48058.0,102.7819,102.9638,102.7182,102.8911,48058.0
2021-04-07 14:10:00,113.11,113.27,113.08,113.12,54576.0,102.9001,103.0457,102.8729,102.9092,54576.0
2021-04-07 14:20:00,113.12,113.12,112.84,112.91,83574.0,102.9092,102.9092,102.6545,102.7182,83574.0
2021-04-07 14:30:00,112.9,113.01,112.89,113.0,30476.0,102.7091,102.8092,102.7,102.8001,30476.0
2021-04-07 14:40:00,113.0,113.08,112.95,113.08,40388.0,102.8001,102.8729,102.7546,102.8729,40388.0
2021-04-07 14:50:00,113.06,113.07,112.96,113.02,36929.0,102.8547,102.8638,102.7637,102.8183,36929.0
2021-04-07 15:00:00,113.04,113.17,113.0,113.0,34401.0,102.8365,102.9547,102.8001,102.8001,34401.0
2021-04-07 15:10:00,113.02,113.05,112.94,112.98,45320.0,102.8183,102.8456,102.7455,102.7819,45320.0
2021-04-07 15:20:00,113.0,113.04,112.88,112.96,66483.0,102.8001,102.8365,102.6909,102.7637,66483.0
2021-04-07 15:30:00,112.95,112.96,112.83,112.94,90444.0,102.7546,102.7637,102.6454,102.7455,90444.0
2021-04-07 15:40:00,112.93,113.11,112.91,113.11,83169.0,102.7364,102.9001,102.7182,102.9001,83169.0
2021-04-07 15:50:00,113.09,113.23,113.0,113.2,323767.0,102.882,103.0093,102.8001,102.982,323767.0
2021-04-08 09:30:00,113.57,113.84,113.36,113.46,176748.0,103.3186,103.5643,103.1276,103.2186,176748.0
2021-04-08 09:40:00,113.47,113.68,113.39,113.57,81122.0,103.2277,103.4187,103.1549,103.3186,81122.0
2021-04-08 09:50:00,113.56,113.78,113.47,113.64,84689.0,103.3095,103.5097,103.2277,103.3823,84689.0
2021-04-08 10:00:00,113.64,113.72,112.96,112.97,157678.0,103.3823,103.4551,102.7637,102.7728,157678.0
2021-04-08 10:10:00,112.97,113.33,112.96,113.21,89614.0,102.7728,103.1003,102.7637,102.9911,89614.0
2021-04-08 10:20:00,113.2,113.63,113.16,113.53,51674.0,102.982,103.3732,102.9456,103.2822,51674.0
2021-04-08 10:30:00,113.54,113.67,113.44,113.64,46859.0,103.2913,103.4096,103.2004,103.3823,46859.0
2021-04-08 10:40:00,113.62,113.78,113.56,113.74,94623.0,103.3641,103.5097,103.3095,103.4733,94623.0
2021-04-08 10:50:00,113.73,113.93,113.68,113.93,63118.0,103.4642,103.6461,103.4187,103.6461,63118.0
2021-04-08 11:00:00,113.93,113.96,113.56,113.6,47084.0,103.6461,103.6734,103.3095,103.3459,47084.0
2021-04-08 11:10:00,113.6,113.77,113.5,113.72,148841.0,103.3459,103.5006,103.2549,103.4551,148841.0
2021-04-08 11:20:00,113.73,113.78,113.51,113.55,34367.0,103.4642,103.5097,103.264,103.3004,34367.0
2021-04-08 11:30:00,113.55,113.6,113.4,113.5,39478.0,103.3004,103.3459,103.164,103.2549,39478.0
2021-04-08 11:40:00,113.5,113.53,113.36,113.47,47634.0,103.2549,103.2822,103.1276,103.2277,47634.0
2021-04-08 11:50:00,113.45,113.53,113.37,113.39,30369.0,103.2095,103.2822,103.1367,103.1549,30369.0
2021-04-08 12:00:00,113.39,113.4,113.23,113.26,21972.0,103.1549,103.164,103.0093,103.0366,21972.0
2021-04-08 12:10:00,113.26,113.36,113.2,113.31,27140.0,103.0366,103.1276,102.982,103.0821,27140.0
2021-04-08 12:20:00,113.3,113.31,113.07,113.15,32318.0,103.073,103.0821,102.8638,102.9365,32318.0
2021-04-08 12:30:00,113.15,113.19,113.09,113.12,24285.0,102.9365,102.9729,102.882,102.9092,24285.0
2021-04-08 12:40:00,113.12,113.39,113.1,113.18,79110.0,102.9092,103.1549,102.8911,102.9638,79110.0
2021-04-08 12:50:00,113.17,113.23,113.07,113.09,45341.0,102.9547,103.0093,102.8638,102.882,45341.0
2021-04-08 13:00:00,113.09,113.09,112.92,112.94,31453.0,102.882,102.882,102.7273,102.7455,31453.0
2021-04-08 13:10:00,112.94,112.94,112.73,112.79,49401.0,102.7455,102.7455,102.5544,102.609,49401.0
2021-04-08 13:20:00,112.78,112.8,112.67,112.8,43417.0,102.5999,102.6181,102.4999,102.6181,43417.0
2021-04-08 13:30:00,112.79,112.87,112.72,112.83,38618.0,102.609,102.6818,102.5454,102.6454,38618.0
2021-04-08 13:40:00,112.83,112.94,112.81,112.88,42375.0,102.6454,102.7455,102.6272,102.6909,42375.0
2021-04-08 13:50:00,112.86,112.94,112.8,112.94,47679.0,102.6727,102.7455,102.6181,102.7455,47679.0
2021-04-08 14:00:00,112.93,112.95,112.88,112.88,26018.0,102.7364,102.7546,102.6909,102.6909,26018.0
2021-04-08 14:10:00,112.89,113.02,112.86,113.02,27940.0,102.7,102.8183,102.6727,102.8183,27940.0
2021-04-08 14:20:00,113.02,113.08,112.95,113.02,43298.0,102.8183,102.8729,102.7546,102.8183,43298.0
2021-04-08 14:30:00,113.0,113.02,112.93,112.93,14427.0,102.8001,102.8183,102.7364,102.7364,14427.0
2021-04-08 14:40:00,112.93,112.96,112.84,112.92,50003.0,102.7364,102.7637,102.6545,102.7273,50003.0
2021-04-08 14:50:00,112.89,113.03,112.86,112.99,41205.0,102.7,102.8274,102.6727,102.791,41205.0
2021-04-08 15:00:00,112.98,113.03,112.94,112.99,39903.0,102.7819,102.8274,102.7455,102.791,39903.0
2021-04-08 15:10:00,112.99,113.08,112.92,113.04,46128.0,102.791,102.8729,102.7273,102.8365,46128.0
2021-04-08 15:20:00,113.07,113.1,113.04,113.09,28312.0,102.8638,102.8911,102.8365,102.882,28312.0
2021-04-08 15:30:00,113.09,113.25,113.08,113.22,60644.0,102.882,103.0275,102.8729,103.0002,60644.0
2021-04-08 15:40:00,113.21,113.22,112.85,112.91,142901.0,102.9911,103.0002,102.6636,102.7182,142901.0
2021-04-08 15:50:00,112.89,113.05,112.85,113.04,316258.0,102.7,102.8456,102.6636,102.8365,316258.0
2021-04-09 09:30:00,112.9,112.95,112.1,112.36,187036.0,102.7091,102.7546,101.9813,102.2178,187036.0
2021-04-09 09:40:00,112.37,112.49,112.08,112.22,70258.0,102.2269,102.3361,101.9631,102.0905,70258.0
2021-04-09 09:50:00,112.22,112.45,112.17,112.19,68931.0,102.0905,102.2997,102.045,102.0632,68931.0
2021-04-09 10:00:00,112.21,112.33,112.12,112.15,55801.0,102.0814,102.1906,101.9995,102.0268,55801.0
2021-04-09 10:10:00,112.16,112.34,112.12,112.24,51829.0,102.0359,102.1997,101.9995,102.1087,51829.0
2021-04-09 10:20:00,112.22,112.29,112.01,112.04,55708.0,102.0905,102.1542,101.8994,101.9267,55708.0
2021-04-09 10:30:00,112.03,112.34,111.97,112.31,76342.0,101.9176,102.1997,101.863,102.1724,76342.0
2021-04-09 10:40:00,112.32,112.39,112.2,112.35,51557.0,102.1815,102.2451,102.0723,102.2087,51557.0
2021-04-09 10:50:00,112.34,112.4,112.27,112.34,43134.0,102.1997,102.2542,102.136,102.1997,43134.0
2021-04-09 11:00:00,112.33,112.63,112.28,112.59,59151.0,102.1906,102.4635,102.1451,102.4271,59151.0
2021-04-09 11:10:00,112.58,112.64,112.36,112.36,40055.0,102.418,102.4726,102.2178,102.2178,40055.0
2021-04-09 11:20:00,112.37,112.38,112.05,112.07,57788.0,102.2269,102.236,101.9358,101.954,57788.0
2021-04-09 11:30:00,112.07,112.25,112.05,112.21,55774.0,101.954,102.1178,101.9358,102.0814,55774.0
2021-04-09 11:40:00,112.22,112.3,112.18,112.24,30325.0,102.0905,102.1633,102.0541,102.1087,30325.0
2021-04-09 11:50:00,112.25,112.52,112.25,112.38,35815.0,102.1178,102.3634,102.1178,102.236,35815.0
2021-04-09 12:00:00,112.36,112.48,112.35,112.36,30926.0,102.2178,102.327,102.2087,102.2178,30926.0
2021-04-09 12:10:00,112.38,112.55,112.38,112.48,34928.0,102.236,102.3907,102.236,102.327,34928.0
2021-04-09 12:20:00,112.49,112.52,112.43,112.48,29245.0,102.3361,102.3634,102.2815,102.327,29245.0
2021-04-09 12:30:00,112.46,112.49,112.45,112.49,21457.0,102.3088,102.3361,102.2997,102.3361,21457.0
2021-04-09 12:40:00,112.47,112.6,112.46,112.55,26138.0,102.3179,102.4362,102.3088,102.3907,26138.0
2021-04-09 12:50:00,112.56,112.63,112.5,112.62,21376.0,102.3998,102.4635,102.3452,102.4544,21376.0
2021-04-09 13:00:00,112.63,112.65,112.57,112.63,23395.0,102.4635,102.4817,102.4089,102.4635,23395.0
2021-04-09 13:10:00,112.63,112.77,112.62,112.76,29200.0,102.4635,102.5908,102.4544,102.5817,29200.0
2021-04-09 13:20:00,112.74,112.8,112.66,112.66,25069.0,102.5635,102.6181,102.4908,102.4908,25069.0
2021-04-09 13:30:00,112.65,112.75,112.64,112.73,23031.0,102.4817,102.5726,102.4726,102.5544,23031.0
2021-04-09 13:40:00,112.73,112.82,112.72,112.8,23249.0,102.5544,102.6363,102.5454,102.6181,23249.0
2021-04-09 13:50:00,112.8,112.86,112.73,112.82,44508.0,102.6181,102.6727,102.5544,102.6363,44508.0
2021-04-09 14:00:00,112.82,112.87,112.8,112.86,24145.0,102.6363,102.6818,102.6181,102.6727,24145.0
2021-04-09 14:10:00,112.86,112.99,112.81,112.99,31286.0,102.6727,102.791,102.6272,102.791,31286.0
2021-04-09 14:20:00,112.97,112.97,112.63,112.63,51877.0,102.7728,102.7728,102.4635,102.4635,51877.0
2021-04-09 14:30:00,112.62,112.75,112.6,112.69,30712.0,102.4544,102.5726,102.4362,102.5181,30712.0
2021-04-09 14:40:00,112.7,112.71,112.65,112.67,54469.0,102.5272,102.5363,102.4817,102.4999,54469.0
2021-04-09 14:50:00,112.68,112.69,112.52,112.53,50421.0,102.509,102.5181,102.3634,102.3725,50421.0
2021-04-09 15:00:00,112.52,112.6,112.46,112.5,61751.0,102.3634,102.4362,102.3088,102.3452,61751.0
2021-04-09 15:10:00,112.5,112.65,112.46,112.64,33045.0,102.3452,102.4817,102.3088,102.4726,33045.0
2021-04-09 15:20:00,112.63,112.87,112.62,112.83,75299.0,102.4635,102.6818,102.4544,102.6454,75299.0
2021-04-09 15:30:00,112.85,113.07,112.77,113.01,122643.0,102.6636,102.8638,102.5908,102.8092,122643.0
2021-04-09 15:40:00,113.01,113.02,112.9,112.94,90457.0,102.8092,102.8183,102.7091,102.7455,90457.0
2021-04-09 15:50:00,112.94,113.27,112.94,113.17,396141.0,102.7455,103.0457,102.7455,102.9547,396141.0
2021-04-12 09:30:00,113.02,113.87,113.02,113.74,219907.0,102.8183,103.5915,102.8183,103.4733,219907.0
2021-04-12 09:40:00,113.76,113.8,113.12,113.21,107698.0,103.4915,103.5279,102.9092,102.9911,107698.0
2021-04-12 09:50:00,113.23,113.33,113.04,113.21,123974.0,103.0093,103.1003,102.8365,102.9911,123974.0
2021-04-12 10:00:00,113.21,113.56,113.08,113.48,130255.0,102.9911,103.3095,102.8729,103.2367,130255.0
2021-04-12 10:10:00,113.48,113.68,113.33,113.54,91356.0,103.2367,103.4187,103.1003,103.2913,91356.0
2021-04-12 10:20:00,113.54,113.68,113.48,113.48,100434.0,103.2913,103.4187,103.2367,103.2367,100434.0
2021-04-12 10:30:00,113.49,113.52,112.97,112.98,72895.0,103.2458,103.2731,102.7728,102.7819,72895.0
2021-04-12 10:40:00,112.98,113.3,112.88,113.2,73407.0,102.7819,103.073,102.6909,102.982,73407.0
2021-04-12 10:50:00,113.18,113.29,112.87,112.89,78694.0,102.9638,103.0639,102.6818,102.7,78694.0
2021-04-12 11:00:00,112.89,113.09,112.89,112.95,81740.0,102.7,102.882,102.7,102.7546,81740.0
2021-04-12 11:10:00,112.93,113.03,112.77,113.02,64794.0,102.7364,102.8274,102.5908,102.8183,64794.0
2021-04-12 11:20:00,113.03,113.19,113.03,113.12,45679.0,102.8274,102.9729,102.8274,102.9092,45679.0
2021-04-12 11:30:00,113.12,113.15,112.93,112.94,39569.0,102.9092,102.9365,102.7364,102.7455,39569.0
2021-04-12 11:40:00,112.92,113.1,112.91,112.97,34329.0,102.7273,102.8911,102.7182,102.7728,34329.0
2021-04-12 11:50:00,112.98,113.33,112.96,113.33,39901.0,102.7819,103.1003,102.7637,103.1003,39901.0
2021-04-12 12:00:00,113.32,113.5,113.26,113.46,120052.0,103.0912,103.2549,103.0366,103.2186,120052.0
2021-04-12 12:10:00,113.45,113.53,113.26,113.28,102236.0,103.2095,103.2822,103.0366,103.0548,102236.0
2021-04-12 12:20:00,113.26,113.3,113.16,113.2,38701.0,103.0366,103.073,102.9456,102.982,38701.0
2021-04-12 12:30:00,113.21,113.39,113.18,113.3,44806.0,102.9911,103.1549,102.9638,103.073,44806.0
2021-04-12 12:40:00,113.3,113.34,113.21,113.25,24220.0,103.073,103.1094,102.9911,103.0275,24220.0
2021-04-12 12:50:00,113.26,113.35,113.22,113.22,31536.0,103.0366,103.1185,103.0002,103.0002,31536.0
2021-04-12 13:00:00,113.23,113.31,113.21,113.27,22203.0,103.0093,103.0821,102.9911,103.0457,22203.0
2021-04-12 13:10:00,113.26,113.27,113.12,113.15,13724.0,103.0366,103.0457,102.9092,102.9365,13724.0
2021-04-12 13:20:00,113.15,113.24,113.11,113.19,23184.0,102.9365,103.0184,102.9001,102.9729,23184.0
2021-04-12 13:30:00,113.17,113.29,113.14,113.29,28511.0,102.9547,103.0639,102.9274,103.0639,28511.0
2021-04-12 13:40:00,113.28,113.37,113.2,113.36,35302.0,103.0548,103.1367,102.982,103.1276,35302.0
2021-04-12 13:50:00,113.35,113.35,113.23,113.26,30246.0,103.1185,103.1185,103.0093,103.0366,30246.0
2021-04-12 14:00:00,113.26,113.33,113.11,113.18,49430.0,103.0366,103.1003,102.9001,102.9638,49430.0
2021-04-12 14:10:00,113.18,113.22,113.13,113.15,24840.0,102.9638,103.0002,102.9183,102.9365,24840.0
2021-04-12 14:20:00,113.16,113.24,113.09,113.23,24083.0,102.9456,103.0184,102.882,103.0093,24083.0
2021-04-12 14:30:00,113.22,113.27,113.19,113.24,23967.0,103.0002,103.0457,102.9729,103.0184,23967.0
2021-04-12 14:40:00,113.23,113.41,113.22,113.29,51980.0,103.0093,103.1731,103.0002,103.0639,51980.0
2021-04-12 14:50:00,113.3,113.38,113.26,113.37,24850.0,103.073,103.1458,103.0366,103.1367,24850.0
2021-04-12 15:00:00,113.37,113.38,113.26,113.32,63012.0,103.1367,103.1458,103.0366,103.0912,63012.0
2021-04-12 15:10:00,113.33,113.33,113.21,113.27,27635.0,103.1003,103.1003,102.9911,103.0457,27635.0
2021-04-12 15:20:00,113.28,113.54,113.27,113.54,48510.0,103.0548,103.2913,103.0457,103.2913,48510.0
2021-04-12 15:30:00,113.54,113.63,113.44,113.63,73266.0,103.2913,103.3732,103.2004,103.3732,73266.0
2021-04-12 15:40:00,113.63,113.77,113.56,113.62,108827.0,103.3732,103.5006,103.3095,103.3641,108827.0
2021-04-12 15:50:00,113.61,113.89,113.6,113.81,298761.0,103.355,103.6097,103.3459,103.537,298761.0
2021-04-13 09:30:00,113.82,114.25,113.7,114.03,199412.0,103.5461,103.9372,103.4369,103.7371,199412.0
2021-04-13 09:40:00,114.03,114.11,113.68,113.94,140177.0,103.7371,103.8099,103.4187,103.6552,140177.0
2021-04-13 09:50:00,113.97,114.38,113.92,114.36,107655.0,103.6825,104.0555,103.637,104.0373,107655.0
2021-04-13 10:00:00,114.38,114.84,114.38,114.8,152125.0,104.0555,104.474,104.0555,104.4376,152125.0
2021-04-13 10:10:00,114.79,114.79,114.45,114.65,69144.0,104.4285,104.4285,104.1192,104.3011,69144.0
2021-04-13 10:20:00,114.67,114.7,114.46,114.51,87939.0,104.3193,104.3466,104.1283,104.1738,87939.0
2021-04-13 10:30:00,114.53,114.54,114.26,114.27,49905.0,104.192,104.2011,103.9463,103.9554,49905.0
2021-04-13 10:40:00,114.28,114.64,114.27,114.56,32138.0,103.9645,104.292,103.9554,104.2193,32138.0
2021-04-13 10:50:00,114.56,114.62,114.44,114.6,63406.0,104.2193,104.2738,104.1101,104.2557,63406.0
2021-04-13 11:00:00,114.6,114.66,114.41,114.51,49018.0,104.2557,104.3102,104.0828,104.1738,49018.0
2021-04-13 11:10:00,114.51,114.62,114.44,114.53,46873.0,104.1738,104.2738,104.1101,104.192,46873.0
2021-04-13 11:20:00,114.5,114.64,114.49,114.63,42272.0,104.1647,104.292,104.1556,104.2829,42272.0
2021-04-13 11:30:00,114.63,114.7,114.43,114.49,38593.0,104.2829,104.3466,104.101,104.1556,38593.0
2021-04-13 11:40:00,114.5,114.78,114.48,114.77,31074.0,104.1647,104.4194,104.1465,104.4103,31074.0
2021-04-13 11:50:00,114.76,114.96,114.74,114.95,40581.0,104.4012,104.5832,104.383,104.5741,40581.0
2021-04-13 12:00:00,114.96,115.04,114.93,115.02,171047.0,104.5832,104.6559,104.5559,104.6377,171047.0
2021-04-13 12:10:00,115.03,115.11,114.97,115.09,46135.0,104.6468,104.7196,104.5923,104.7014,46135.0
2021-04-13 12:20:00,115.08,115.15,114.99,114.99,49088.0,104.6923,104.756,104.6105,104.6105,49088.0
2021-04-13 12:30:00,115.0,115.0,114.85,114.93,58561.0,104.6195,104.6195,104.4831,104.5559,58561.0
2021-04-13 12:40:00,114.93,114.95,114.8,114.85,41175.0,104.5559,104.5741,104.4376,104.4831,41175.0
2021-04-13 12:50:00,114.87,114.95,114.84,114.94,21017.0,104.5013,104.5741,104.474,104.565,21017.0
2021-04-13 13:00:00,114.94,115.02,114.88,115.0,28226.0,104.565,104.6377,104.5104,104.6195,28226.0
2021-04-13 13:10:00,115.02,115.11,115.01,115.04,34982.0,104.6377,104.7196,104.6286,104.6559,34982.0
2021-04-13 13:20:00,115.07,115.14,115.03,115.08,74108.0,104.6832,104.7469,104.6468,104.6923,74108.0
2021-04-13 13:30:00,115.09,115.28,115.09,115.27,61093.0,104.7014,104.8743,104.7014,104.8652,61093.0
2021-04-13 13:40:00,115.27,115.3,115.17,115.19,48221.0,104.8652,104.8925,104.7742,104.7924,48221.0
2021-04-13 13:50:00,115.18,115.23,115.13,115.2,85179.0,104.7833,104.8288,104.7378,104.8015,85179.0
2021-04-13 14:00:00,115.2,115.25,115.14,115.14,51278.0,104.8015,104.847,104.7469,104.7469,51278.0
2021-04-13 14:10:00,115.15,115.25,115.13,115.24,39585.0,104.756,104.847,104.7378,104.8379,39585.0
2021-04-13 14:20:00,115.24,115.26,115.12,115.15,58262.0,104.8379,104.8561,104.7287,104.756,58262.0
2021-04-13 14:30:00,115.14,115.24,115.13,115.2,48616.0,104.7469,104.8379,104.7378,104.8015,48616.0
2021-04-13 14:40:00,115.21,115.5,115.2,115.5,73870.0,104.8106,105.0744,104.8015,105.0744,73870.0
2021-04-13 14:50:00,115.51,115.53,115.38,115.42,64648.0,105.0835,105.1017,104.9652,105.0016,64648.0
2021-04-13 15:00:00,115.43,115.53,115.41,115.51,52751.0,105.0107,105.1017,104.9925,105.0835,52751.0
2021-04-13 15:10:00,115.51,115.6,115.41,115.48,71738.0,105.0835,105.1654,104.9925,105.0562,71738.0
2021-04-13 15:20:00,115.47,115.56,115.41,115.47,55875.0,105.0471,105.129,104.9925,105.0471,55875.0
2021-04-13 15:30:00,115.48,115.5,115.31,115.35,116599.0,105.0562,105.0744,104.9016,104.938,116599.0
2021-04-13 15:40:00,115.35,115.37,115.23,115.26,100711.0,104.938,104.9561,104.8288,104.8561,100711.0
2021-04-13 15:50:00,115.26,115.52,115.25,115.37,257041.0,104.8561,105.0926,104.847,104.9561,257041.0
2021-04-14 09:30:00,115.22,115.79,115.2,115.55,194211.0,104.8197,105.3382,104.8015,105.1199,194211.0
2021-04-14 09:40:00,115.51,116.1,115.46,116.01,115346.0,105.0835,105.6203,105.038,105.5384,115346.0
2021-04-14 09:50:00,116.02,116.24,115.69,116.13,106438.0,105.5475,105.7476,105.2473,105.6475,106438.0
2021-04-14 10:00:00,116.11,116.12,115.65,115.67,50923.0,105.6294,105.6385,105.2109,105.2291,50923.0
2021-04-14 10:10:00,115.69,115.81,115.59,115.6,52993.0,105.2473,105.3564,105.1563,105.1654,52993.0
2021-04-14 10:20:00,115.6,115.63,115.41,115.52,48922.0,105.1654,105.1927,104.9925,105.0926,48922.0
2021-04-14 10:30:00,115.54,115.71,115.53,115.59,46533.0,105.1108,105.2655,105.1017,105.1563,46533.0
2021-04-14 10:40:00,115.58,115.79,115.54,115.74,61825.0,105.1472,105.3382,105.1108,105.2928,61825.0
2021-04-14 10:50:00,115.73,115.77,115.42,115.42,73551.0,105.2837,105.32,105.0016,105.0016,73551.0
2021-04-14 11:00:00,115.44,115.7,115.43,115.61,46575.0,105.0198,105.2564,105.0107,105.1745,46575.0
2021-04-14 11:10:00,115.6,115.68,115.55,115.65,49210.0,105.1654,105.2382,105.1199,105.2109,49210.0
2021-04-14 11:20:00,115.64,115.74,115.56,115.67,51210.0,105.2018,105.2928,105.129,105.2291,51210.0
2021-04-14 11:30:00,115.69,115.7,115.55,115.63,41564.0,105.2473,105.2564,105.1199,105.1927,41564.0
2021-04-14 11:40:00,115.63,115.65,115.57,115.6,28867.0,105.1927,105.2109,105.1381,105.1654,28867.0
2021-04-14 11:50:00,115.6,115.84,115.55,115.79,68609.0,105.1654,105.3837,105.1199,105.3382,68609.0
2021-04-14 12:00:00,115.79,115.85,115.68,115.77,38990.0,105.3382,105.3928,105.2382,105.32,38990.0
2021-04-14 12:10:00,115.77,115.77,115.6,115.7,66428.0,105.32,105.32,105.1654,105.2564,66428.0
2021-04-14 12:20:00,115.7,115.84,115.65,115.67,47165.0,105.2564,105.3837,105.2109,105.2291,47165.0
2021-04-14 12:30:00,115.65,115.73,115.63,115.73,43400.0,105.2109,105.2837,105.1927,105.2837,43400.0
2021-04-14 12:40:00,115.72,115.78,115.69,115.73,31026.0,105.2746,105.3291,105.2473,105.2837,31026.0
2021-04-14 12:50:00,115.73,115.82,115.7,115.75,27110.0,105.2837,105.3655,105.2564,105.3018,27110.0
2021-04-14 13:00:00,115.74,115.76,115.59,115.64,33946.0,105.2928,105.3109,105.1563,105.2018,33946.0
2021-04-14 13:10:00,115.63,115.64,115.52,115.57,30222.0,105.1927,105.2018,105.0926,105.1381,30222.0
2021-04-14 13:20:00,115.57,115.62,115.48,115.48,32945.0,105.1381,105.1836,105.0562,105.0562,32945.0
2021-04-14 13:30:00,115.48,115.49,115.27,115.41,31898.0,105.0562,105.0653,104.8652,104.9925,31898.0
2021-04-14 13:40:00,115.39,115.44,115.3,115.38,27753.0,104.9743,105.0198,104.8925,104.9652,27753.0
2021-04-14 13:50:00,115.4,115.5,115.04,115.15,48712.0,104.9834,105.0744,104.6559,104.756,48712.0
2021-04-14 14:00:00,115.16,115.17,114.91,114.95,58060.0,104.7651,104.7742,104.5377,104.5741,58060.0
2021-04-14 14:10:00,114.95,115.16,114.93,115.11,38288.0,104.5741,104.7651,104.5559,104.7196,38288.0
2021-04-14 14:20:00,115.11,115.25,115.05,115.09,53728.0,104.7196,104.847,104.665,104.7014,53728.0
2021-04-14 14:30:00,115.11,115.14,114.97,115.01,47963.0,104.7196,104.7469,104.5923,104.6286,47963.0
2021-04-14 14:40:00,115.02,115.07,114.88,114.92,41559.0,104.6377,104.6832,104.5104,104.5468,41559.0
2021-04-14 14:50:00,114.91,114.91,114.77,114.78,46836.0,104.5377,104.5377,104.4103,104.4194,46836.0
2021-04-14 15:00:00,114.78,114.92,114.72,114.82,58679.0,104.4194,104.5468,104.3648,104.4558,58679.0
2021-04-14 15:10:00,114.84,115.0,114.76,114.99,52187.0,104.474,104.6195,104.4012,104.6105,52187.0
2021-04-14 15:20:00,114.99,115.03,114.92,115.02,48778.0,104.6105,104.6468,104.5468,104.6377,48778.0
2021-04-14 15:30:00,115.02,115.04,114.77,114.8,70883.0,104.6377,104.6559,104.4103,104.4376,70883.0
2021-04-14 15:40:00,114.8,114.93,114.75,114.81,78289.0,104.4376,104.5559,104.3921,104.4467,78289.0
2021-04-14 15:50:00,114.82,115.16,114.82,115.15,313030.0,104.4558,104.7651,104.4558,104.756,313030.0
2021-04-15 09:30:00,115.08,115.89,115.04,115.63,150293.0,104.6923,105.4292,104.6559,105.1927,150293.0
2021-04-15 09:40:00,115.61,115.79,115.28,115.33,65714.0,105.1745,105.3382,104.8743,104.9198,65714.0
2021-04-15 09:50:00,115.35,115.4,114.78,115.22,94970.0,104.938,104.9834,104.4194,104.8197,94970.0
2021-04-15 10:00:00,115.21,115.58,115.13,115.5,48466.0,104.8106,105.1472,104.7378,105.0744,48466.0
2021-04-15 10:10:00,115.5,116.02,115.38,115.99,70580.0,105.0744,105.5475,104.9652,105.5202,70580.0
2021-04-15 10:20:00,115.99,116.19,115.92,116.16,72316.0,105.5202,105.7021,105.4565,105.6748,72316.0
2021-04-15 10:30:00,116.17,116.6,116.17,116.57,159067.0,105.6839,106.0751,105.6839,106.0478,159067.0
2021-04-15 10:40:00,116.55,116.55,116.33,116.35,57999.0,106.0296,106.0296,105.8295,105.8477,57999.0
2021-04-15 10:50:00,116.37,116.5,116.24,116.5,64023.0,105.8659,105.9842,105.7476,105.9842,64023.0
2021-04-15 11:00:00,116.51,116.6,116.36,116.6,49655.0,105.9932,106.0751,105.8568,106.0751,49655.0
2021-04-15 11:10:00,116.59,116.74,116.56,116.61,62060.0,106.066,106.2025,106.0387,106.0842,62060.0
2021-04-15 11:20:00,116.61,116.61,116.45,116.55,92772.0,106.0842,106.0842,105.9387,106.0296,92772.0
2021-04-15 11:30:00,116.56,116.7,116.55,116.57,83748.0,106.0387,106.1661,106.0296,106.0478,83748.0
2021-04-15 11:40:00,116.56,116.6,116.33,116.39,79387.0,106.0387,106.0751,105.8295,105.8841,79387.0
2021-04-15 11:50:00,116.38,116.42,116.24,116.26,41094.0,105.875,105.9114,105.7476,105.7658,41094.0
2021-04-15 12:00:00,116.24,116.39,116.19,116.39,36331.0,105.7476,105.8841,105.7021,105.8841,36331.0
2021-04-15 12:10:00,116.37,116.54,116.37,116.48,39169.0,105.8659,106.0205,105.8659,105.966,39169.0
2021-04-15 12:20:00,116.48,116.59,116.46,116.51,34137.0,105.966,106.066,105.9478,105.9932,34137.0
2021-04-15 12:30:00,116.52,116.79,116.52,116.75,68204.0,106.0023,106.248,106.0023,106.2116,68204.0
2021-04-15 12:40:00,116.76,116.76,116.57,116.61,43467.0,106.2207,106.2207,106.0478,106.0842,43467.0
2021-04-15 12:50:00,116.61,116.68,116.53,116.65,32041.0,106.0842,106.1479,106.0114,106.1206,32041.0
2021-04-15 13:00:00,116.65,116.74,116.46,116.51,42761.0,106.1206,106.2025,105.9478,105.9932,42761.0
2021-04-15 13:10:00,116.51,116.61,116.49,116.57,38974.0,105.9932,106.0842,105.9751,106.0478,38974.0
2021-04-15 13:20:00,116.56,116.77,116.54,116.77,69716.0,106.0387,106.2298,106.0205,106.2298,69716.0
2021-04-15 13:30:00,116.77,116.89,116.71,116.87,69405.0,106.2298,106.3389,106.1752,106.3208,69405.0
2021-04-15 13:40:00,116.87,116.87,116.56,116.58,74843.0,106.3208,106.3208,106.0387,106.0569,74843.0
2021-04-15 13:50:00,116.56,116.56,116.4,116.47,44067.0,106.0387,106.0387,105.8932,105.9569,44067.0
2021-04-15 14:00:00,116.46,116.49,116.32,116.36,52334.0,105.9478,105.9751,105.8204,105.8568,52334.0
2021-04-15 14:10:00,116.37,116.63,116.36,116.56,45018.0,105.8659,106.1024,105.8568,106.0387,45018.0
2021-04-15 14:20:00,116.57,116.6,116.47,116.56,32612.0,106.0478,106.0751,105.9569,106.0387,32612.0
2021-04-15 14:30:00,116.56,116.66,116.46,116.48,47685.0,106.0387,106.1297,105.9478,105.966,47685.0
2021-04-15 14:40:00,116.48,116.51,116.39,116.43,27206.0,105.966,105.9932,105.8841,105.9205,27206.0
2021-04-15 14:50:00,116.45,116.53,116.43,116.5,25682.0,105.9387,106.0114,105.9205,105.9842,25682.0
2021-04-15 15:00:00,116.5,116.58,116.42,116.52,58332.0,105.9842,106.0569,105.9114,106.0023,58332.0
2021-04-15 15:10:00,116.53,116.55,116.44,116.55,34974.0,106.0114,106.0296,105.9296,106.0296,34974.0
2021-04-15 15:20:00,116.56,116.56,116.46,116.49,49127.0,106.0387,106.0387,105.9478,105.9751,49127.0
2021-04-15 15:30:00,116.49,116.63,116.47,116.55,91829.0,105.9751,106.1024,105.9569,106.0296,91829.0
2021-04-15 15:40:00,116.54,116.71,116.48,116.67,83871.0,106.0205,106.1752,105.966,106.1388,83871.0
2021-04-15 15:50:00,116.67,116.85,116.59,116.66,296744.0,106.1388,106.3026,106.066,106.1297,296744.0
2021-04-16 09:30:00,117.71,117.84,116.94,117.2,469778.0,107.0849,107.2032,106.3844,106.621,469778.0
2021-04-16 09:40:00,117.22,117.47,117.17,117.44,76123.0,106.6392,106.8666,106.5937,106.8393,76123.0
2021-04-16 09:50:00,117.45,117.83,117.42,117.77,105743.0,106.8484,107.1941,106.8211,107.1395,105743.0
2021-04-16 10:00:00,117.79,117.93,117.63,117.9,111825.0,107.1577,107.2851,107.0122,107.2578,111825.0
2021-04-16 10:10:00,117.91,118.18,117.9,118.17,94045.0,107.2669,107.5125,107.2578,107.5034,94045.0
2021-04-16 10:20:00,118.18,118.2,118.02,118.03,215235.0,107.5125,107.5307,107.3669,107.376,215235.0
2021-04-16 10:30:00,118.04,118.07,117.53,117.72,66400.0,107.3851,107.4124,106.9212,107.094,66400.0
2021-04-16 10:40:00,117.73,117.79,117.51,117.52,40675.0,107.1031,107.1577,106.903,106.9121,40675.0
2021-04-16 10:50:00,117.51,117.55,117.34,117.45,82173.0,106.903,106.9394,106.7483,106.8484,82173.0
2021-04-16 11:00:00,117.46,117.66,117.34,117.65,67299.0,106.8575,107.0394,106.7483,107.0303,67299.0
2021-04-16 11:10:00,117.63,117.84,117.62,117.74,42016.0,107.0122,107.2032,107.0031,107.1122,42016.0
2021-04-16 11:20:00,117.75,117.82,117.46,117.47,32645.0,107.1213,107.185,106.8575,106.8666,32645.0
2021-04-16 11:30:00,117.5,117.57,117.45,117.55,44472.0,106.8939,106.9576,106.8484,106.9394,44472.0
2021-04-16 11:40:00,117.55,117.68,117.4,117.62,38825.0,106.9394,107.0576,106.8029,107.0031,38825.0
2021-04-16 11:50:00,117.62,117.74,117.54,117.56,35757.0,107.0031,107.1122,106.9303,106.9485,35757.0
2021-04-16 12:00:00,117.58,117.7,117.53,117.59,138791.0,106.9667,107.0758,106.9212,106.9758,138791.0
2021-04-16 12:10:00,117.58,117.67,117.47,117.55,38046.0,106.9667,107.0485,106.8666,106.9394,38046.0
2021-04-16 12:20:00,117.57,117.61,117.5,117.57,31216.0,106.9576,106.994,106.8939,106.9576,31216.0
2021-04-16 12:30:00,117.56,117.57,117.42,117.48,35267.0,106.9485,106.9576,106.8211,106.8757,35267.0
2021-04-16 12:40:00,117.47,117.7,117.43,117.65,41118.0,106.8666,107.0758,106.8302,107.0303,41118.0
2021-04-16 12:50:00,117.63,117.76,117.53,117.75,28114.0,107.0122,107.1304,106.9212,107.1213,28114.0
2021-04-16 13:00:00,117.75,117.75,117.6,117.64,34369.0,107.1213,107.1213,106.9849,107.0212,34369.0
2021-04-16 13:10:00,117.65,117.76,117.64,117.76,27538.0,107.0303,107.1304,107.0212,107.1304,27538.0
2021-04-16 13:20:00,117.77,117.87,117.72,117.85,34379.0,107.1395,107.2305,107.094,107.2123,34379.0
2021-04-16 13:30:00,117.85,118.0,117.83,117.97,48940.0,107.2123,107.3488,107.1941,107.3215,48940.0
2021-04-16 13:40:00,117.96,118.11,117.94,118.09,41012.0,107.3124,107.4488,107.2942,107.4306,41012.0
2021-04-16 13:50:00,118.1,118.19,118.05,118.15,52283.0,107.4397,107.5216,107.3942,107.4852,52283.0
2021-04-16 14:00:00,118.15,118.21,118.06,118.09,40060.0,107.4852,107.5398,107.4033,107.4306,40060.0
2021-04-16 14:10:00,118.1,118.18,118.09,118.16,38521.0,107.4397,107.5125,107.4306,107.4943,38521.0
2021-04-16 14:20:00,118.16,118.17,118.05,118.06,29135.0,107.4943,107.5034,107.3942,107.4033,29135.0
2021-04-16 14:30:00,118.07,118.15,118.05,118.09,34255.0,107.4124,107.4852,107.3942,107.4306,34255.0
2021-04-16 14:40:00,118.09,118.19,118.08,118.15,32517.0,107.4306,107.5216,107.4215,107.4852,32517.0
2021-04-16 14:50:00,118.16,118.24,118.11,118.16,45711.0,107.4943,107.5671,107.4488,107.4943,45711.0
2021-04-16 15:00:00,118.17,118.24,118.09,118.1,44536.0,107.5034,107.5671,107.4306,107.4397,44536.0
2021-04-16 15:10:00,118.11,118.21,118.06,118.12,57610.0,107.4488,107.5398,107.4033,107.4579,57610.0
2021-04-16 15:20:00,118.12,118.3,118.08,118.28,51006.0,107.4579,107.6217,107.4215,107.6035,51006.0
2021-04-16 15:30:00,118.29,118.45,118.2,118.37,118562.0,107.6126,107.7581,107.5307,107.6854,118562.0
2021-04-16 15:40:00,118.37,118.41,118.25,118.33,85373.0,107.6854,107.7217,107.5762,107.649,85373.0
2021-04-16 15:50:00,118.31,118.5,118.15,118.34,311056.0,107.6308,107.8036,107.4852,107.6581,311056.0
2021-04-19 09:30:00,118.17,118.25,117.56,117.92,192724.0,107.5034,107.5762,106.9485,107.276,192724.0
2021-04-19 09:40:00,117.89,118.18,117.79,118.05,127563.0,107.2487,107.5125,107.1577,107.3942,127563.0
2021-04-19 09:50:00,118.04,118.29,117.88,118.27,126053.0,107.3851,107.6126,107.2396,107.5944,126053.0
2021-04-19 10:00:00,118.29,118.36,117.89,118.0,125085.0,107.6126,107.6763,107.2487,107.3488,125085.0
2021-04-19 10:10:00,118.0,118.34,117.88,118.34,110910.0,107.3488,107.6581,107.2396,107.6581,110910.0
2021-04-19 10:20:00,118.34,118.66,118.32,118.57,165228.0,107.6581,107.9492,107.6399,107.8673,165228.0
2021-04-19 10:30:00,118.56,118.92,118.51,118.87,97435.0,107.8582,108.1857,107.8127,108.1402,97435.0
2021-04-19 10:40:00,118.87,118.87,118.32,118.42,56974.0,108.1402,108.1402,107.6399,107.7308,56974.0
2021-04-19 10:50:00,118.41,118.83,118.34,118.79,52846.0,107.7217,108.1038,107.6581,108.0674,52846.0
2021-04-19 11:00:00,118.79,118.98,118.72,118.84,58225.0,108.0674,108.2403,108.0038,108.1129,58225.0
2021-04-19 11:10:00,118.84,118.98,118.77,118.92,52308.0,108.1129,108.2403,108.0492,108.1857,52308.0
2021-04-19 11:20:00,118.91,118.96,118.65,118.79,58746.0,108.1766,108.2221,107.9401,108.0674,58746.0
2021-04-19 11:30:00,118.79,118.89,118.57,118.63,57460.0,108.0674,108.1584,107.8673,107.9219,57460.0
2021-04-19 11:40:00,118.66,118.83,118.46,118.81,51840.0,107.9492,108.1038,107.7672,108.0856,51840.0
2021-04-19 11:50:00,118.8,118.98,118.68,118.82,72099.0,108.0765,108.2403,107.9674,108.0947,72099.0
2021-04-19 12:00:00,118.81,118.83,118.53,118.77,65530.0,108.0856,108.1038,107.8309,108.0492,65530.0
2021-04-19 12:10:00,118.78,118.78,118.54,118.65,51326.0,108.0583,108.0583,107.84,107.9401,51326.0
2021-04-19 12:20:00,118.65,118.72,118.35,118.45,38372.0,107.9401,108.0038,107.6672,107.7581,38372.0
2021-04-19 12:30:00,118.45,118.45,118.14,118.14,70551.0,107.7581,107.7581,107.4761,107.4761,70551.0
2021-04-19 12:40:00,118.13,118.2,118.01,118.15,61707.0,107.467,107.5307,107.3579,107.4852,61707.0
2021-04-19 12:50:00,118.14,118.14,117.92,117.93,47563.0,107.4761,107.4761,107.276,107.2851,47563.0
2021-04-19 13:00:00,117.93,118.24,117.89,118.2,51385.0,107.2851,107.5671,107.2487,107.5307,51385.0
2021-04-19 13:10:00,118.22,118.36,118.21,118.27,29861.0,107.5489,107.6763,107.5398,107.5944,29861.0
2021-04-19 13:20:00,118.28,118.31,118.07,118.12,40073.0,107.6035,107.6308,107.4124,107.4579,40073.0
2021-04-19 13:30:00,118.09,118.13,117.99,118.04,46211.0,107.4306,107.467,107.3397,107.3851,46211.0
2021-04-19 13:40:00,118.05,118.07,117.87,117.95,51952.0,107.3942,107.4124,107.2305,107.3033,51952.0
2021-04-19 13:50:00,117.95,117.97,117.86,117.9,28746.0,107.3033,107.3215,107.2214,107.2578,28746.0
2021-04-19 14:00:00,117.87,117.94,117.77,117.82,35415.0,107.2305,107.2942,107.1395,107.185,35415.0
2021-04-19 14:10:00,117.82,117.9,117.66,117.66,51223.0,107.185,107.2578,107.0394,107.0394,51223.0
2021-04-19 14:20:00,117.67,117.77,117.59,117.62,53058.0,107.0485,107.1395,106.9758,107.0031,53058.0
2021-04-19 14:30:00,117.63,117.69,117.44,117.47,58716.0,107.0122,107.0667,106.8393,106.8666,58716.0
2021-04-19 14:40:00,117.45,117.55,117.4,117.5,74831.0,106.8484,106.9394,106.8029,106.8939,74831.0
2021-04-19 14:50:00,117.51,117.62,117.48,117.55,64870.0,106.903,107.0031,106.8757,106.9394,64870.0
2021-04-19 15:00:00,117.56,117.56,117.36,117.38,76290.0,106.9485,106.9485,106.7665,106.7847,76290.0
2021-04-19 15:10:00,117.39,117.48,117.27,117.45,60562.0,106.7938,106.8757,106.6846,106.8484,60562.0
2021-04-19 15:20:00,117.45,117.47,117.22,117.24,73963.0,106.8484,106.8666,106.6392,106.6574,73963.0
2021-04-19 15:30:00,117.23,117.31,117.18,117.22,104803.0,106.6483,106.721,106.6028,106.6392,104803.0
2021-04-19 15:40:00,117.21,117.4,117.16,117.21,97810.0,106.6301,106.8029,106.5846,106.6301,97810.0
2021-04-19 15:50:00,117.2,117.67,117.04,117.64,346886.0,106.621,107.0485,106.4754,107.0212,346886.0
2021-04-20 09:30:00,116.8,117.06,116.37,116.81,344412.0,106.2571,106.4936,105.8659,106.2662,344412.0
2021-04-20 09:40:00,116.78,117.26,116.58,116.61,156630.0,106.2389,106.6755,106.0569,106.0842,156630.0
2021-04-20 09:50:00,116.62,117.03,116.61,116.75,130340.0,106.0933,106.4663,106.0842,106.2116,130340.0
2021-04-20 10:00:00,116.73,116.85,116.56,116.75,59420.0,106.1934,106.3026,106.0387,106.2116,59420.0
2021-04-20 10:10:00,116.74,116.83,116.36,116.51,124235.0,106.2025,106.2844,105.8568,105.9932,124235.0
2021-04-20 10:20:00,116.5,116.5,116.01,116.1,92565.0,105.9842,105.9842,105.5384,105.6203,92565.0
2021-04-20 10:30:00,116.09,116.27,115.87,116.17,89997.0,105.6112,105.7749,105.411,105.6839,89997.0
2021-04-20 10:40:00,116.15,116.15,115.88,116.04,67261.0,105.6657,105.6657,105.4201,105.5657,67261.0
2021-04-20 10:50:00,116.01,116.2,115.79,116.16,77848.0,105.5384,105.7112,105.3382,105.6748,77848.0
2021-04-20 11:00:00,116.15,116.32,116.04,116.23,62123.0,105.6657,105.8204,105.5657,105.7385,62123.0
2021-04-20 11:10:00,116.27,116.32,115.87,115.97,57189.0,105.7749,105.8204,105.411,105.502,57189.0
2021-04-20 11:20:00,115.97,116.09,115.64,115.64,153605.0,105.502,105.6112,105.2018,105.2018,153605.0
2021-04-20 11:30:00,115.64,115.66,115.35,115.58,128150.0,105.2018,105.22,104.938,105.1472,128150.0
2021-04-20 11:40:00,115.61,115.72,115.52,115.59,54058.0,105.1745,105.2746,105.0926,105.1563,54058.0
2021-04-20 11:50:00,115.58,115.65,115.47,115.52,81141.0,105.1472,105.2109,105.0471,105.0926,81141.0
2021-04-20 12:00:00,115.55,115.71,115.39,115.66,115910.0,105.1199,105.2655,104.9743,105.22,115910.0
2021-04-20 12:10:00,115.67,115.88,115.64,115.83,53188.0,105.2291,105.4201,105.2018,105.3746,53188.0
2021-04-20 12:20:00,115.84,115.95,115.81,115.81,30950.0,105.3837,105.4838,105.3564,105.3564,30950.0
2021-04-20 12:30:00,115.82,115.89,115.67,115.71,36092.0,105.3655,105.4292,105.2291,105.2655,36092.0
2021-04-20 12:40:00,115.71,115.72,115.55,115.67,51537.0,105.2655,105.2746,105.1199,105.2291,51537.0
2021-04-20 12:50:00,115.67,115.71,115.54,115.68,39157.0,105.2291,105.2655,105.1108,105.2382,39157.0
2021-04-20 13:00:00,115.69,115.69,115.54,115.66,30198.0,105.2473,105.2473,105.1108,105.22,30198.0
2021-04-20 13:10:00,115.67,115.75,115.6,115.69,68866.0,105.2291,105.3018,105.1654,105.2473,68866.0
2021-04-20 13:20:00,115.69,115.72,115.53,115.64,58949.0,105.2473,105.2746,105.1017,105.2018,58949.0
2021-04-20 13:30:00,115.66,115.72,115.62,115.71,72253.0,105.22,105.2746,105.1836,105.2655,72253.0
2021-04-20 13:40:00,115.7,115.78,115.61,115.73,79348.0,105.2564,105.3291,105.1745,105.2837,79348.0
2021-04-20 13:50:00,115.73,115.95,115.7,115.93,76449.0,105.2837,105.4838,105.2564,105.4656,76449.0
2021-04-20 14:00:00,115.94,116.11,115.94,115.96,65905.0,105.4747,105.6294,105.4747,105.4929,65905.0
2021-04-20 14:10:00,115.96,115.96,115.83,115.83,32683.0,105.4929,105.4929,105.3746,105.3746,32683.0
2021-04-20 14:20:00,115.84,115.95,115.76,115.77,38774.0,105.3837,105.4838,105.3109,105.32,38774.0
2021-04-20 14:30:00,115.78,115.82,115.59,115.75,69712.0,105.3291,105.3655,105.1563,105.3018,69712.0
2021-04-20 14:40:00,115.75,115.8,115.72,115.75,40829.0,105.3018,105.3473,105.2746,105.3018,40829.0
2021-04-20 14:50:00,115.76,115.92,115.62,115.69,68815.0,105.3109,105.4565,105.1836,105.2473,68815.0
2021-04-20 15:00:00,115.7,116.05,115.69,116.03,55501.0,105.2564,105.5748,105.2473,105.5566,55501.0
2021-04-20 15:10:00,116.04,116.23,116.01,116.1,75887.0,105.5657,105.7385,105.5384,105.6203,75887.0
2021-04-20 15:20:00,116.11,116.19,116.03,116.06,43024.0,105.6294,105.7021,105.5566,105.5839,43024.0
2021-04-20 15:30:00,116.06,116.09,115.91,115.94,76355.0,105.5839,105.6112,105.4474,105.4747,76355.0
2021-04-20 15:40:00,115.94,116.14,115.93,116.08,99258.0,105.4747,105.6566,105.4656,105.6021,99258.0
2021-04-20 15:50:00,116.06,116.28,115.91,116.28,236429.0,105.5839,105.784,105.4474,105.784,236429.0
2021-04-21 09:30:00,116.07,116.7,115.86,116.45,194425.0,105.593,106.1661,105.4019,105.9387,194425.0
2021-04-21 09:40:00,116.45,117.11,116.37,117.04,114691.0,105.9387,106.5391,105.8659,106.4754,114691.0
2021-04-21 09:50:00,117.02,117.26,116.92,117.07,76268.0,106.4572,106.6755,106.3662,106.5027,76268.0
2021-04-21 10:00:00,117.07,117.12,116.7,116.79,52819.0,106.5027,106.5482,106.1661,106.248,52819.0
2021-04-21 10:10:00,116.76,116.9,116.68,116.79,49782.0,106.2207,106.348,106.1479,106.248,49782.0
2021-04-21 10:20:00,116.77,116.96,116.73,116.74,46613.0,106.2298,106.4026,106.1934,106.2025,46613.0
2021-04-21 10:30:00,116.75,116.78,116.3,116.31,103251.0,106.2116,106.2389,105.8022,105.8113,103251.0
2021-04-21 10:40:00,116.35,116.52,116.31,116.38,61184.0,105.8477,106.0023,105.8113,105.875,61184.0
2021-04-21 10:50:00,116.39,116.47,116.29,116.34,39756.0,105.8841,105.9569,105.7931,105.8386,39756.0
2021-04-21 11:00:00,116.33,116.6,116.25,116.55,74409.0,105.8295,106.0751,105.7567,106.0296,74409.0
2021-04-21 11:10:00,116.57,116.94,116.54,116.73,64061.0,106.0478,106.3844,106.0205,106.1934,64061.0
2021-04-21 11:20:00,116.73,116.96,116.68,116.88,86224.0,106.1934,106.4026,106.1479,106.3298,86224.0
2021-04-21 11:30:00,116.85,117.02,116.83,116.98,82007.0,106.3026,106.4572,106.2844,106.4208,82007.0
2021-04-21 11:40:00,116.98,116.99,116.81,116.86,39424.0,106.4208,106.4299,106.2662,106.3117,39424.0
2021-04-21 11:50:00,116.85,116.98,116.78,116.85,42807.0,106.3026,106.4208,106.2389,106.3026,42807.0
2021-04-21 12:00:00,116.85,117.0,116.8,116.95,71627.0,106.3026,106.439,106.2571,106.3935,71627.0
2021-04-21 12:10:00,116.95,117.0,116.9,116.97,31306.0,106.3935,106.439,106.348,106.4117,31306.0
2021-04-21 12:20:00,116.98,117.01,116.8,116.83,30245.0,106.4208,106.4481,106.2571,106.2844,30245.0
2021-04-21 12:30:00,116.84,116.93,116.81,116.89,37169.0,106.2935,106.3753,106.2662,106.3389,37169.0
2021-04-21 12:40:00,116.9,116.98,116.89,116.92,32079.0,106.348,106.4208,106.3389,106.3662,32079.0
2021-04-21 12:50:00,116.92,116.96,116.73,116.73,58826.0,106.3662,106.4026,106.1934,106.1934,58826.0
2021-04-21 13:00:00,116.74,116.84,116.63,116.83,44063.0,106.2025,106.2935,106.1024,106.2844,44063.0
2021-04-21 13:10:00,116.85,116.91,116.83,116.89,29872.0,106.3026,106.3571,106.2844,106.3389,29872.0
2021-04-21 13:20:00,116.89,116.89,116.78,116.83,29055.0,106.3389,106.3389,106.2389,106.2844,29055.0
2021-04-21 13:30:00,116.83,116.87,116.72,116.74,46677.0,106.2844,106.3208,106.1843,106.2025,46677.0
2021-04-21 13:40:00,116.75,116.8,116.58,116.59,79808.0,106.2116,106.2571,106.0569,106.066,79808.0
2021-04-21 13:50:00,116.59,116.67,116.57,116.6,41676.0,106.066,106.1388,106.0478,106.0751,41676.0
2021-04-21 14:00:00,116.61,116.74,116.6,116.65,46232.0,106.0842,106.2025,106.0751,106.1206,46232.0
2021-04-21 14:10:00,116.63,116.64,116.52,116.53,47906.0,106.1024,106.1115,106.0023,106.0114,47906.0
2021-04-21 14:20:00,116.53,116.62,116.48,116.57,57827.0,106.0114,106.0933,105.966,106.0478,57827.0
2021-04-21 14:30:00,116.57,116.63,116.53,116.62,30075.0,106.0478,106.1024,106.0114,106.0933,30075.0
2021-04-21 14:40:00,116.61,116.64,116.5,116.53,47131.0,106.0842,106.1115,105.9842,106.0114,47131.0
2021-04-21 14:50:00,116.53,116.59,116.49,116.51,29257.0,106.0114,106.066,105.9751,105.9932,29257.0
2021-04-21 15:00:00,116.49,116.6,116.48,116.57,33088.0,105.9751,106.0751,105.966,106.0478,33088.0
2021-04-21 15:10:00,116.57,116.64,116.56,116.6,35556.0,106.0478,106.1115,106.0387,106.0751,35556.0
2021-04-21 15:20:00,116.6,116.69,116.58,116.67,41983.0,106.0751,106.157,106.0569,106.1388,41983.0
2021-04-21 15:30:00,116.67,116.96,116.63,116.87,93131.0,106.1388,106.4026,106.1024,106.3208,93131.0
2021-04-21 15:40:00,116.87,116.88,116.75,116.82,125135.0,106.3208,106.3298,106.2116,106.2753,125135.0
2021-04-21 15:50:00,116.83,116.91,116.58,116.69,367445.0,106.2844,106.3571,106.0569,106.157,367445.0
2021-04-22 09:30:00,116.75,116.88,115.47,115.95,273085.0,106.2116,106.3298,105.0471,105.4838,273085.0
2021-04-22 09:40:00,116.01,116.12,115.74,115.76,136237.0,105.5384,105.6385,105.2928,105.3109,136237.0
2021-04-22 09:50:00,115.76,115.94,115.53,115.89,109509.0,105.3109,105.4747,105.1017,105.4292,109509.0
2021-04-22 10:00:00,115.88,116.07,115.65,116.07,76377.0,105.4201,105.593,105.2109,105.593,76377.0
2021-04-22 10:10:00,116.1,116.34,115.98,116.33,76866.0,105.6203,105.8386,105.5111,105.8295,76866.0
2021-04-22 10:20:00,116.33,116.47,116.25,116.43,55108.0,105.8295,105.9569,105.7567,105.9205,55108.0
2021-04-22 10:30:00,116.42,116.61,116.41,116.41,32482.0,105.9114,106.0842,105.9023,105.9023,32482.0
2021-04-22 10:40:00,116.39,116.43,116.26,116.33,49390.0,105.8841,105.9205,105.7658,105.8295,49390.0
2021-04-22 10:50:00,116.33,116.42,116.24,116.33,29696.0,105.8295,105.9114,105.7476,105.8295,29696.0
2021-04-22 11:00:00,116.32,116.55,116.31,116.53,42721.0,105.8204,106.0296,105.8113,106.0114,42721.0
2021-04-22 11:10:00,116.53,116.53,116.39,116.39,39208.0,106.0114,106.0114,105.8841,105.8841,39208.0
2021-04-22 11:20:00,116.4,116.52,116.39,116.46,29902.0,105.8932,106.0023,105.8841,105.9478,29902.0
2021-04-22 11:30:00,116.44,116.64,116.42,116.54,34707.0,105.9296,106.1115,105.9114,106.0205,34707.0
2021-04-22 11:40:00,116.53,116.54,116.37,116.43,30790.0,106.0114,106.0205,105.8659,105.9205,30790.0
2021-04-22 11:50:00,116.43,116.52,116.4,116.49,35982.0,105.9205,106.0023,105.8932,105.9751,35982.0
2021-04-22 12:00:00,116.49,116.56,116.44,116.52,41131.0,105.9751,106.0387,105.9296,106.0023,41131.0
2021-04-22 12:10:00,116.54,116.62,116.51,116.56,39153.0,106.0205,106.0933,105.9932,106.0387,39153.0
2021-04-22 12:20:00,116.54,116.73,116.53,116.7,20784.0,106.0205,106.1934,106.0114,106.1661,20784.0
2021-04-22 12:30:00,116.7,116.81,116.7,116.78,23315.0,106.1661,106.2662,106.1661,106.2389,23315.0
2021-04-22 12:40:00,116.76,116.76,116.62,116.65,36908.0,106.2207,106.2207,106.0933,106.1206,36908.0
2021-04-22 12:50:00,116.65,116.67,116.44,116.48,33710.0,106.1206,106.1388,105.9296,105.966,33710.0
2021-04-22 13:00:00,116.48,116.51,115.87,116.0,115455.0,105.966,105.9932,105.411,105.5293,115455.0
2021-04-22 13:10:00,116.01,116.02,115.62,115.63,143845.0,105.5384,105.5475,105.1836,105.1927,143845.0
2021-04-22 13:20:00,115.62,116.24,115.57,116.19,76286.0,105.1836,105.7476,105.1381,105.7021,76286.0
2021-04-22 13:30:00,116.17,116.21,115.91,115.95,44943.0,105.6839,105.7203,105.4474,105.4838,44943.0
2021-04-22 13:40:00,115.93,115.93,115.53,115.61,107511.0,105.4656,105.4656,105.1017,105.1745,107511.0
2021-04-22 13:50:00,115.59,115.79,115.48,115.57,136261.0,105.1563,105.3382,105.0562,105.1381,136261.0
2021-04-22 14:00:00,115.55,115.64,115.35,115.58,89541.0,105.1199,105.2018,104.938,105.1472,89541.0
2021-04-22 14:10:00,115.58,115.7,115.51,115.66,62444.0,105.1472,105.2564,105.0835,105.22,62444.0
2021-04-22 14:20:00,115.69,115.95,115.58,115.93,75809.0,105.2473,105.4838,105.1472,105.4656,75809.0
2021-04-22 14:30:00,115.91,115.95,115.82,115.87,38201.0,105.4474,105.4838,105.3655,105.411,38201.0
2021-04-22 14:40:00,115.89,115.94,115.71,115.74,99513.0,105.4292,105.4747,105.2655,105.2928,99513.0
2021-04-22 14:50:00,115.74,115.8,115.6,115.6,448702.0,105.2928,105.3473,105.1654,105.1654,448702.0
2021-04-22 15:00:00,115.6,115.73,115.51,115.59,307216.0,105.1654,105.2837,105.0835,105.1563,307216.0
2021-04-22 15:10:00,115.59,115.63,115.48,115.52,262085.0,105.1563,105.1927,105.0562,105.0926,262085.0
2021-04-22 15:20:00,115.51,115.64,115.22,115.61,142686.0,105.0835,105.2018,104.8197,105.1745,142686.0
2021-04-22 15:30:00,115.59,115.91,115.56,115.83,96831.0,105.1563,105.4474,105.129,105.3746,96831.0
2021-04-22 15:40:00,115.84,116.0,115.72,115.8,106632.0,105.3837,105.5293,105.2746,105.3473,106632.0
2021-04-22 15:50:00,115.78,116.05,115.76,115.93,323312.0,105.3291,105.5748,105.3109,105.4656,323312.0
2021-04-23 09:30:00,116.06,116.32,115.84,116.04,147169.0,105.5839,105.8204,105.3837,105.5657,147169.0
2021-04-23 09:40:00,116.05,116.35,115.97,116.26,95776.0,105.5748,105.8477,105.502,105.7658,95776.0
2021-04-23 09:50:00,116.31,116.72,116.3,116.45,70117.0,105.8113,106.1843,105.8022,105.9387,70117.0
2021-04-23 10:00:00,116.44,116.65,116.35,116.64,56349.0,105.9296,106.1206,105.8477,106.1115,56349.0
2021-04-23 10:10:00,116.65,116.77,116.46,116.56,79726.0,106.1206,106.2298,105.9478,106.0387,79726.0
2021-04-23 10:20:00,116.56,116.84,116.54,116.83,96111.0,106.0387,106.2935,106.0205,106.2844,96111.0
2021-04-23 10:30:00,116.84,117.1,116.82,117.02,78628.0,106.2935,106.53,106.2753,106.4572,78628.0
2021-04-23 10:40:00,117.01,117.3,116.98,117.2,50859.0,106.4481,106.7119,106.4208,106.621,50859.0
2021-04-23 10:50:00,117.19,117.49,117.06,117.46,63884.0,106.6119,106.8848,106.4936,106.8575,63884.0
2021-04-23 11:00:00,117.46,117.49,117.28,117.37,45905.0,106.8575,106.8848,106.6937,106.7756,45905.0
2021-04-23 11:10:00,117.37,117.52,117.32,117.41,35211.0,106.7756,106.9121,106.7301,106.812,35211.0
2021-04-23 11:20:00,117.41,117.54,117.32,117.43,77848.0,106.812,106.9303,106.7301,106.8302,77848.0
2021-04-23 11:30:00,117.44,117.62,117.35,117.56,59897.0,106.8393,107.0031,106.7574,106.9485,59897.0
2021-04-23 11:40:00,117.55,117.72,117.41,117.7,58924.0,106.9394,107.094,106.812,107.0758,58924.0
2021-04-23 11:50:00,117.68,117.73,117.61,117.63,55948.0,107.0576,107.1031,106.994,107.0122,55948.0
2021-04-23 12:00:00,117.64,117.69,117.61,117.66,34123.0,107.0212,107.0667,106.994,107.0394,34123.0
2021-04-23 12:10:00,117.66,117.7,117.57,117.68,30037.0,107.0394,107.0758,106.9576,107.0576,30037.0
2021-04-23 12:20:00,117.68,117.7,117.59,117.63,33261.0,107.0576,107.0758,106.9758,107.0122,33261.0
2021-04-23 12:30:00,117.63,117.74,117.61,117.74,38147.0,107.0122,107.1122,106.994,107.1122,38147.0
2021-04-23 12:40:00,117.72,117.98,117.72,117.95,53154.0,107.094,107.3306,107.094,107.3033,53154.0
2021-04-23 12:50:00,117.95,117.97,117.72,117.74,32370.0,107.3033,107.3215,107.094,107.1122,32370.0
2021-04-23 13:00:00,117.75,117.78,117.67,117.72,31497.0,107.1213,107.1486,107.0485,107.094,31497.0
2021-04-23 13:10:00,117.73,117.8,117.7,117.7,29897.0,107.1031,107.1668,107.0758,107.0758,29897.0
2021-04-23 13:20:00,117.72,117.82,117.71,117.8,24860.0,107.094,107.185,107.0849,107.1668,24860.0
2021-04-23 13:30:00,117.8,117.83,117.68,117.68,31405.0,107.1668,107.1941,107.0576,107.0576,31405.0
2021-04-23 13:40:00,117.68,117.71,117.58,117.62,37356.0,107.0576,107.0849,106.9667,107.0031,37356.0
2021-04-23 13:50:00,117.62,117.65,117.51,117.61,41651.0,107.0031,107.0303,106.903,106.994,41651.0
2021-04-23 14:00:00,117.62,117.97,117.59,117.78,244106.0,107.0031,107.3215,106.9758,107.1486,244106.0
2021-04-23 14:10:00,117.78,117.79,117.48,117.49,150858.0,107.1486,107.1577,106.8757,106.8848,150858.0
2021-04-23 14:20:00,117.5,117.57,117.38,117.55,73429.0,106.8939,106.9576,106.7847,106.9394,73429.0
2021-04-23 14:30:00,117.56,117.66,117.51,117.59,53912.0,106.9485,107.0394,106.903,106.9758,53912.0
2021-04-23 14:40:00,117.61,117.71,117.59,117.71,48427.0,106.994,107.0849,106.9758,107.0849,48427.0
2021-04-23 14:50:00,117.71,117.83,117.7,117.76,39977.0,107.0849,107.1941,107.0758,107.1304,39977.0
2021-04-23 15:00:00,117.76,117.8,117.71,117.76,47918.0,107.1304,107.1668,107.0849,107.1304,47918.0
2021-04-23 15:10:00,117.74,117.77,117.68,117.73,29206.0,107.1122,107.1395,107.0576,107.1031,29206.0
2021-04-23 15:20:00,117.73,117.88,117.73,117.82,34367.0,107.1031,107.2396,107.1031,107.185,34367.0
2021-04-23 15:30:00,117.82,117.96,117.8,117.9,66777.0,107.185,107.3124,107.1668,107.2578,66777.0
2021-04-23 15:40:00,117.9,117.91,117.69,117.76,109103.0,107.2578,107.2669,107.0667,107.1304,109103.0
2021-04-23 15:50:00,117.76,117.89,117.51,117.55,314729.0,107.1304,107.2487,106.903,106.9394,314729.0
2021-04-26 09:30:00,117.02,117.25,115.93,116.19,393069.0,106.4572,106.6665,105.4656,105.7021,393069.0
2021-04-26 09:40:00,116.18,116.4,115.75,115.79,183487.0,105.693,105.8932,105.3018,105.3382,183487.0
2021-04-26 09:50:00,115.77,115.85,115.19,115.47,240719.0,105.32,105.3928,104.7924,105.0471,240719.0
2021-04-26 10:00:00,115.48,115.71,115.34,115.41,152162.0,105.0562,105.2655,104.9289,104.9925,152162.0
2021-04-26 10:10:00,115.4,115.44,115.06,115.21,131808.0,104.9834,105.0198,104.6741,104.8106,131808.0
2021-04-26 10:20:00,115.21,115.73,115.21,115.73,98903.0,104.8106,105.2837,104.8106,105.2837,98903.0
2021-04-26 10:30:00,115.73,115.8,115.58,115.62,77916.0,105.2837,105.3473,105.1472,105.1836,77916.0
2021-04-26 10:40:00,115.62,115.65,115.37,115.48,77455.0,105.1836,105.2109,104.9561,105.0562,77455.0
2021-04-26 10:50:00,115.45,115.63,115.42,115.54,68448.0,105.0289,105.1927,105.0016,105.1108,68448.0
2021-04-26 11:00:00,115.54,115.64,115.4,115.43,73387.0,105.1108,105.2018,104.9834,105.0107,73387.0
2021-04-26 11:10:00,115.41,115.57,115.38,115.44,59053.0,104.9925,105.1381,104.9652,105.0198,59053.0
2021-04-26 11:20:00,115.44,115.58,115.41,115.49,57835.0,105.0198,105.1472,104.9925,105.0653,57835.0
2021-04-26 11:30:00,115.5,115.55,115.4,115.49,59587.0,105.0744,105.1199,104.9834,105.0653,59587.0
2021-04-26 11:40:00,115.48,115.57,115.47,115.55,53345.0,105.0562,105.1381,105.0471,105.1199,53345.0
2021-04-26 11:50:00,115.54,115.66,115.52,115.55,55060.0,105.1108,105.22,105.0926,105.1199,55060.0
2021-04-26 12:00:00,115.56,115.66,115.47,115.48,39355.0,105.129,105.22,105.0471,105.0562,39355.0
2021-04-26 12:10:00,115.48,115.48,115.28,115.37,78120.0,105.0562,105.0562,104.8743,104.9561,78120.0
2021-04-26 12:20:00,115.36,115.7,115.36,115.63,66291.0,104.9471,105.2564,104.9471,105.1927,66291.0
2021-04-26 12:30:00,115.65,115.76,115.6,115.74,67098.0,105.2109,105.3109,105.1654,105.2928,67098.0
2021-04-26 12:40:00,115.74,115.79,115.67,115.67,41950.0,105.2928,105.3382,105.2291,105.2291,41950.0
2021-04-26 12:50:00,115.67,115.77,115.62,115.69,48665.0,105.2291,105.32,105.1836,105.2473,48665.0
2021-04-26 13:00:00,115.7,115.75,115.57,115.64,55163.0,105.2564,105.3018,105.1381,105.2018,55163.0
2021-04-26 13:10:00,115.63,115.7,115.57,115.58,44454.0,105.1927,105.2564,105.1381,105.1472,44454.0
2021-04-26 13:20:00,115.57,115.72,115.51,115.71,63527.0,105.1381,105.2746,105.0835,105.2655,63527.0
2021-04-26 13:30:00,115.71,115.76,115.61,115.7,67116.0,105.2655,105.3109,105.1745,105.2564,67116.0
2021-04-26 13:40:00,115.69,115.7,115.57,115.63,45138.0,105.2473,105.2564,105.1381,105.1927,45138.0
2021-04-26 13:50:00,115.63,115.73,115.59,115.67,61902.0,105.1927,105.2837,105.1563,105.2291,61902.0
2021-04-26 14:00:00,115.68,115.74,115.6,115.66,82840.0,105.2382,105.2928,105.1654,105.22,82840.0
2021-04-26 14:10:00,115.67,115.69,115.56,115.62,77958.0,105.2291,105.2473,105.129,105.1836,77958.0
2021-04-26 14:20:00,115.62,115.78,115.59,115.75,69503.0,105.1836,105.3291,105.1563,105.3018,69503.0
2021-04-26 14:30:00,115.75,115.87,115.71,115.75,60066.0,105.3018,105.411,105.2655,105.3018,60066.0
2021-04-26 14:40:00,115.75,115.83,115.72,115.8,82214.0,105.3018,105.3746,105.2746,105.3473,82214.0
2021-04-26 14:50:00,115.8,115.86,115.73,115.81,98767.0,105.3473,105.4019,105.2837,105.3564,98767.0
2021-04-26 15:00:00,115.84,115.84,115.72,115.84,69074.0,105.3837,105.3837,105.2746,105.3837,69074.0
2021-04-26 15:10:00,115.83,115.93,115.8,115.86,66972.0,105.3746,105.4656,105.3473,105.4019,66972.0
2021-04-26 15:20:00,115.86,115.89,115.65,115.69,84783.0,105.4019,105.4292,105.2109,105.2473,84783.0
2021-04-26 15:30:00,115.7,115.82,115.63,115.77,135805.0,105.2564,105.3655,105.1927,105.32,135805.0
2021-04-26 15:40:00,115.77,115.88,115.65,115.67,167657.0,105.32,105.4201,105.2109,105.2291,167657.0
2021-04-26 15:50:00,115.67,115.92,115.63,115.92,383641.0,105.2291,105.4565,105.1927,105.4565,383641.0
2021-04-27 09:30:00,115.65,116.17,115.47,115.7,291053.0,105.2109,105.6839,105.0471,105.2564,291053.0
2021-04-27 09:40:00,115.72,116.32,115.67,116.03,339528.0,105.2746,105.8204,105.2291,105.5566,339528.0
2021-04-27 09:50:00,116.04,116.21,115.55,115.58,154047.0,105.5657,105.7203,105.1199,105.1472,154047.0
2021-04-27 10:00:00,115.59,116.04,115.54,115.63,118549.0,105.1563,105.5657,105.1108,105.1927,118549.0
2021-04-27 10:10:00,115.64,115.8,115.38,115.6,110973.0,105.2018,105.3473,104.9652,105.1654,110973.0
2021-04-27 10:20:00,115.59,115.64,115.44,115.58,91657.0,105.1563,105.2018,105.0198,105.1472,91657.0
2021-04-27 10:30:00,115.58,115.61,115.31,115.35,73888.0,105.1472,105.1745,104.9016,104.938,73888.0
2021-04-27 10:40:00,115.34,115.76,115.27,115.7,123292.0,104.9289,105.3109,104.8652,105.2564,123292.0
2021-04-27 10:50:00,115.69,115.84,115.56,115.72,95611.0,105.2473,105.3837,105.129,105.2746,95611.0
2021-04-27 11:00:00,115.72,115.86,115.63,115.63,86765.0,105.2746,105.4019,105.1927,105.1927,86765.0
2021-04-27 11:10:00,115.61,115.79,115.59,115.67,133163.0,105.1745,105.3382,105.1563,105.2291,133163.0
2021-04-27 11:20:00,115.68,115.72,115.49,115.49,55731.0,105.2382,105.2746,105.0653,105.0653,55731.0
2021-04-27 11:30:00,115.5,115.7,115.49,115.68,69966.0,105.0744,105.2564,105.0653,105.2382,69966.0
2021-04-27 11:40:00,115.69,115.7,115.51,115.52,45878.0,105.2473,105.2564,105.0835,105.0926,45878.0
2021-04-27 11:50:00,115.52,115.71,115.51,115.65,46487.0,105.0926,105.2655,105.0835,105.2109,46487.0
2021-04-27 12:00:00,115.68,115.74,115.66,115.71,46659.0,105.2382,105.2928,105.22,105.2655,46659.0
2021-04-27 12:10:00,115.71,115.71,115.54,115.6,73928.0,105.2655,105.2655,105.1108,105.1654,73928.0
2021-04-27 12:20:00,115.6,115.76,115.59,115.73,101676.0,105.1654,105.3109,105.1563,105.2837,101676.0
2021-04-27 12:30:00,115.74,115.88,115.73,115.78,96668.0,105.2928,105.4201,105.2837,105.3291,96668.0
2021-04-27 12:40:00,115.79,115.79,115.6,115.73,57533.0,105.3382,105.3382,105.1654,105.2837,57533.0
2021-04-27 12:50:00,115.71,115.94,115.57,115.75,266367.0,105.2655,105.4747,105.1381,105.3018,266367.0
2021-04-27 13:00:00,115.76,116.0,115.73,115.91,284663.0,105.3109,105.5293,105.2837,105.4474,284663.0
2021-04-27 13:10:00,115.91,115.93,115.76,115.79,57763.0,105.4474,105.4656,105.3109,105.3382,57763.0
2021-04-27 13:20:00,115.79,115.91,115.78,115.91,82107.0,105.3382,105.4474,105.3291,105.4474,82107.0
2021-04-27 13:30:00,115.92,116.05,115.9,116.02,44118.0,105.4565,105.5748,105.4383,105.5475,44118.0
2021-04-27 13:40:00,116.01,116.1,115.9,115.92,73023.0,105.5384,105.6203,105.4383,105.4565,73023.0
2021-04-27 13:50:00,115.91,116.07,115.87,116.06,51905.0,105.4474,105.593,105.411,105.5839,51905.0
2021-04-27 14:00:00,116.05,116.05,115.8,115.87,59201.0,105.5748,105.5748,105.3473,105.411,59201.0
2021-04-27 14:10:00,115.88,115.96,115.78,115.89,40482.0,105.4201,105.4929,105.3291,105.4292,40482.0
2021-04-27 14:20:00,115.9,116.01,115.83,115.97,62068.0,105.4383,105.5384,105.3746,105.502,62068.0
2021-04-27 14:30:00,115.97,116.09,115.97,116.07,38951.0,105.502,105.6112,105.502,105.593,38951.0
2021-04-27 14:40:00,116.06,116.18,116.04,116.15,64973.0,105.5839,105.693,105.5657,105.6657,64973.0
2021-04-27 14:50:00,116.14,116.24,116.08,116.19,96863.0,105.6566,105.7476,105.6021,105.7021,96863.0
2021-04-27 15:00:00,116.18,116.19,115.95,115.96,94354.0,105.693,105.7021,105.4838,105.4929,94354.0
2021-04-27 15:10:00,115.96,116.16,115.87,116.16,100542.0,105.4929,105.6748,105.411,105.6748,100542.0
2021-04-27 15:20:00,116.15,116.2,116.05,116.15,95437.0,105.6657,105.7112,105.5748,105.6657,95437.0
2021-04-27 15:30:00,116.16,116.37,116.09,116.35,134282.0,105.6748,105.8659,105.6112,105.8477,134282.0
2021-04-27 15:40:00,116.34,116.39,116.22,116.28,173679.0,105.8386,105.8841,105.7294,105.784,173679.0
2021-04-27 15:50:00,116.28,116.37,116.12,116.16,344969.0,105.784,105.8659,105.6385,105.6748,344969.0
2021-04-28 09:30:00,113.53,114.0,111.61,112.87,1302538.0,103.2822,103.7098,101.5355,102.6818,1302538.0
2021-04-28 09:40:00,112.86,114.15,112.81,113.32,564690.0,102.6727,103.8463,102.6272,103.0912,564690.0
2021-04-28 09:50:00,113.34,113.43,112.21,112.36,399949.0,103.1094,103.1913,102.0814,102.2178,399949.0
2021-04-28 10:00:00,112.36,112.86,112.09,112.53,311443.0,102.2178,102.6727,101.9722,102.3725,311443.0
2021-04-28 10:10:00,112.55,112.7,112.02,112.3,337330.0,102.3907,102.5272,101.9085,102.1633,337330.0
2021-04-28 10:20:00,112.32,112.54,112.08,112.29,284819.0,102.1815,102.3816,101.9631,102.1542,284819.0
2021-04-28 10:30:00,112.28,113.09,112.2,113.05,298790.0,102.1451,102.882,102.0723,102.8456,298790.0
2021-04-28 10:40:00,113.04,113.21,112.56,112.62,299646.0,102.8365,102.9911,102.3998,102.4544,299646.0
2021-04-28 10:50:00,112.62,112.77,112.48,112.56,161276.0,102.4544,102.5908,102.327,102.3998,161276.0
2021-04-28 11:00:00,112.57,112.96,112.56,112.6,110306.0,102.4089,102.7637,102.3998,102.4362,110306.0
2021-04-28 11:10:00,112.6,112.61,112.18,112.27,122007.0,102.4362,102.4453,102.0541,102.136,122007.0
2021-04-28 11:20:00,112.27,112.47,112.21,112.45,143309.0,102.136,102.3179,102.0814,102.2997,143309.0
2021-04-28 11:30:00,112.45,112.63,112.44,112.53,146867.0,102.2997,102.4635,102.2906,102.3725,146867.0
2021-04-28 11:40:00,112.53,112.55,112.13,112.18,143227.0,102.3725,102.3907,102.0086,102.0541,143227.0
2021-04-28 11:50:00,112.18,112.22,111.93,112.06,146406.0,102.0541,102.0905,101.8267,101.9449,146406.0
2021-04-28 12:00:00,112.06,112.18,111.87,112.0,140033.0,101.9449,102.0541,101.7721,101.8903,140033.0
2021-04-28 12:10:00,111.99,112.04,111.77,111.84,132066.0,101.8812,101.9267,101.6811,101.7448,132066.0
2021-04-28 12:20:00,111.83,112.66,111.8,112.5,458323.0,101.7357,102.4908,101.7084,102.3452,458323.0
2021-04-28 12:30:00,112.5,112.76,112.4,112.64,404398.0,102.3452,102.5817,102.2542,102.4726,404398.0
2021-04-28 12:40:00,112.65,112.94,112.58,112.6,293796.0,102.4817,102.7455,102.418,102.4362,293796.0
2021-04-28 12:50:00,112.59,112.9,112.59,112.79,116472.0,102.4271,102.7091,102.4271,102.609,116472.0
2021-04-28 13:00:00,112.78,112.85,112.55,112.8,123455.0,102.5999,102.6636,102.3907,102.6181,123455.0
2021-04-28 13:10:00,112.82,112.9,112.66,112.67,80563.0,102.6363,102.7091,102.4908,102.4999,80563.0
2021-04-28 13:20:00,112.67,113.08,112.65,113.08,98699.0,102.4999,102.8729,102.4817,102.8729,98699.0
2021-04-28 13:30:00,113.04,113.05,112.68,112.75,64604.0,102.8365,102.8456,102.509,102.5726,64604.0
2021-04-28 13:40:00,112.75,112.78,112.43,112.45,98526.0,102.5726,102.5999,102.2815,102.2997,98526.0
2021-04-28 13:50:00,112.45,112.5,112.39,112.41,102278.0,102.2997,102.3452,102.2451,102.2633,102278.0
2021-04-28 14:00:00,112.42,112.5,112.23,112.27,202272.0,102.2724,102.3452,102.0996,102.136,202272.0
2021-04-28 14:10:00,112.28,112.28,112.11,112.16,110728.0,102.1451,102.1451,101.9904,102.0359,110728.0
2021-04-28 14:20:00,112.18,112.43,112.17,112.25,151038.0,102.0541,102.2815,102.045,102.1178,151038.0
2021-04-28 14:30:00,112.26,112.48,111.97,112.38,295516.0,102.1269,102.327,101.863,102.236,295516.0
2021-04-28 14:40:00,112.39,112.46,112.08,112.11,162888.0,102.2451,102.3088,101.9631,101.9904,162888.0
2021-04-28 14:50:00,112.12,112.41,112.09,112.35,184125.0,101.9995,102.2633,101.9722,102.2087,184125.0
2021-04-28 15:00:00,112.35,112.5,112.17,112.23,117599.0,102.2087,102.3452,102.045,102.0996,117599.0
2021-04-28 15:10:00,112.23,112.26,111.95,112.05,195127.0,102.0996,102.1269,101.8449,101.9358,195127.0
2021-04-28 15:20:00,112.06,112.46,112.04,112.4,156753.0,101.9449,102.3088,101.9267,102.2542,156753.0
2021-04-28 15:30:00,112.4,112.4,111.96,112.21,331461.0,102.2542,102.2542,101.854,102.0814,331461.0
2021-04-28 15:40:00,112.22,112.57,112.21,112.44,318932.0,102.0905,102.4089,102.0814,102.2906,318932.0
2021-04-28 15:50:00,112.45,112.54,112.08,112.41,663991.0,102.2997,102.3816,101.9631,102.2633,663991.0
2021-04-29 09:30:00,113.2,113.8,112.76,113.78,354870.0,102.982,103.5279,102.5817,103.5097,354870.0
2021-04-29 09:40:00,113.78,113.85,113.15,113.5,187408.0,103.5097,103.5734,102.9365,103.2549,187408.0
2021-04-29 09:50:00,113.5,114.09,113.44,114.05,272503.0,103.2549,103.7917,103.2004,103.7553,272503.0
2021-04-29 10:00:00,114.08,114.56,113.89,114.45,303096.0,103.7826,104.2193,103.6097,104.1192,303096.0
2021-04-29 10:10:00,114.42,114.98,114.32,114.85,392295.0,104.0919,104.6014,104.0009,104.4831,392295.0
2021-04-29 10:20:00,114.84,114.85,114.41,114.8,264332.0,104.474,104.4831,104.0828,104.4376,264332.0
2021-04-29 10:30:00,114.77,115.15,114.72,114.87,326309.0,104.4103,104.756,104.3648,104.5013,326309.0
2021-04-29 10:40:00,114.83,115.13,114.67,114.69,247134.0,104.4649,104.7378,104.3193,104.3375,247134.0
2021-04-29 10:50:00,114.67,114.94,114.62,114.82,204536.0,104.3193,104.565,104.2738,104.4558,204536.0
2021-04-29 11:00:00,114.8,114.81,114.55,114.66,105199.0,104.4376,104.4467,104.2102,104.3102,105199.0
2021-04-29 11:10:00,114.69,114.92,114.64,114.8,98079.0,104.3375,104.5468,104.292,104.4376,98079.0
2021-04-29 11:20:00,114.79,114.87,114.69,114.78,77414.0,104.4285,104.5013,104.3375,104.4194,77414.0
2021-04-29 11:30:00,114.78,114.79,114.57,114.62,82468.0,104.4194,104.4285,104.2284,104.2738,82468.0
2021-04-29 11:40:00,114.63,114.72,114.54,114.54,55839.0,104.2829,104.3648,104.2011,104.2011,55839.0
2021-04-29 11:50:00,114.55,114.57,114.16,114.25,85518.0,104.2102,104.2284,103.8554,103.9372,85518.0
2021-04-29 12:00:00,114.24,114.35,113.96,114.05,69742.0,103.9281,104.0282,103.6734,103.7553,69742.0
2021-04-29 12:10:00,114.06,114.3,114.02,114.29,86368.0,103.7644,103.9827,103.728,103.9736,86368.0
2021-04-29 12:20:00,114.27,114.29,114.02,114.26,54739.0,103.9554,103.9736,103.728,103.9463,54739.0
2021-04-29 12:30:00,114.25,114.6,114.2,114.53,54267.0,103.9372,104.2557,103.8918,104.192,54267.0
2021-04-29 12:40:00,114.55,114.63,114.43,114.61,41187.0,104.2102,104.2829,104.101,104.2648,41187.0
2021-04-29 12:50:00,114.62,114.69,114.51,114.53,103162.0,104.2738,104.3375,104.1738,104.192,103162.0
2021-04-29 13:00:00,114.52,114.83,114.5,114.78,160729.0,104.1829,104.4649,104.1647,104.4194,160729.0
2021-04-29 13:10:00,114.81,114.92,114.72,114.9,70717.0,104.4467,104.5468,104.3648,104.5286,70717.0
2021-04-29 13:20:00,114.91,115.04,114.88,114.98,86610.0,104.5377,104.6559,104.5104,104.6014,86610.0
2021-04-29 13:30:00,115.01,115.12,114.87,114.95,115344.0,104.6286,104.7287,104.5013,104.5741,115344.0
2021-04-29 13:40:00,114.93,115.11,114.93,114.99,84408.0,104.5559,104.7196,104.5559,104.6105,84408.0
2021-04-29 13:50:00,115.0,115.01,114.8,114.81,55434.0,104.6195,104.6286,104.4376,104.4467,55434.0
2021-04-29 14:00:00,114.82,114.88,114.75,114.85,35155.0,104.4558,104.5104,104.3921,104.4831,35155.0
2021-04-29 14:10:00,114.83,114.97,114.81,114.84,66372.0,104.4649,104.5923,104.4467,104.474,66372.0
2021-04-29 14:20:00,114.84,114.87,114.77,114.83,54970.0,104.474,104.5013,104.4103,104.4649,54970.0
2021-04-29 14:30:00,114.84,115.09,114.8,115.0,93530.0,104.474,104.7014,104.4376,104.6195,93530.0
2021-04-29 14:40:00,115.0,115.05,114.89,115.03,247390.0,104.6195,104.665,104.5195,104.6468,247390.0
2021-04-29 14:50:00,115.04,115.05,114.83,114.87,96033.0,104.6559,104.665,104.4649,104.5013,96033.0
2021-04-29 15:00:00,114.89,114.9,114.66,114.73,181110.0,104.5195,104.5286,104.3102,104.3739,181110.0
2021-04-29 15:10:00,114.75,114.83,114.66,114.71,152791.0,104.3921,104.4649,104.3102,104.3557,152791.0
2021-04-29 15:20:00,114.7,114.76,114.51,114.52,124994.0,104.3466,104.4012,104.1738,104.1829,124994.0
2021-04-29 15:30:00,114.53,114.6,114.39,114.48,210556.0,104.192,104.2557,104.0646,104.1465,210556.0
2021-04-29 15:40:00,114.48,114.6,114.27,114.41,324481.0,104.1465,104.2557,103.9554,104.0828,324481.0
2021-04-29 15:50:00,114.38,114.67,114.32,114.61,633889.0,104.0555,104.3193,104.0009,104.2648,633889.0
2021-04-30 09:30:00,114.0,114.84,113.96,114.84,199472.0,103.7098,104.474,103.6734,104.474,199472.0
2021-04-30 09:40:00,114.84,114.95,114.26,114.36,120078.0,104.474,104.5741,103.9463,104.0373,120078.0
2021-04-30 09:50:00,114.38,114.72,114.34,114.56,76814.0,104.0555,104.3648,104.0191,104.2193,76814.0
2021-04-30 10:00:00,114.56,114.62,114.12,114.24,79082.0,104.2193,104.2738,103.819,103.9281,79082.0
2021-04-30 10:10:00,114.24,114.25,113.87,113.95,83411.0,103.9281,103.9372,103.5915,103.6643,83411.0
2021-04-30 10:20:00,113.97,114.14,113.89,114.14,66399.0,103.6825,103.8372,103.6097,103.8372,66399.0
2021-04-30 10:30:00,114.13,114.19,113.82,113.89,102082.0,103.8281,103.8827,103.5461,103.6097,102082.0
2021-04-30 10:40:00,113.88,113.99,113.83,113.89,105001.0,103.6006,103.7007,103.5552,103.6097,105001.0
2021-04-30 10:50:00,113.9,113.9,113.71,113.77,72420.0,103.6188,103.6188,103.446,103.5006,72420.0
2021-04-30 11:00:00,113.79,113.86,113.61,113.7,60859.0,103.5188,103.5824,103.355,103.4369,60859.0
2021-04-30 11:10:00,113.68,113.76,113.51,113.53,60108.0,103.4187,103.4915,103.264,103.2822,60108.0
2021-04-30 11:20:00,113.54,113.72,113.49,113.59,63624.0,103.2913,103.4551,103.2458,103.3368,63624.0
2021-04-30 11:30:00,113.59,113.91,113.54,113.9,59396.0,103.3368,103.6279,103.2913,103.6188,59396.0
2021-04-30 11:40:00,113.89,114.13,113.89,114.11,37515.0,103.6097,103.8281,103.6097,103.8099,37515.0
2021-04-30 11:50:00,114.13,114.22,114.05,114.22,36590.0,103.8281,103.91,103.7553,103.91,36590.0
2021-04-30 12:00:00,114.24,114.34,114.19,114.31,43557.0,103.9281,104.0191,103.8827,103.9918,43557.0
2021-04-30 12:10:00,114.32,114.38,114.13,114.2,45077.0,104.0009,104.0555,103.8281,103.8918,45077.0
2021-04-30 12:20:00,114.2,114.26,114.12,114.26,54699.0,103.8918,103.9463,103.819,103.9463,54699.0
2021-04-30 12:30:00,114.26,114.28,113.93,114.0,53755.0,103.9463,103.9645,103.6461,103.7098,53755.0
2021-04-30 12:40:00,114.01,114.22,113.99,114.1,84159.0,103.7189,103.91,103.7007,103.8008,84159.0
2021-04-30 12:50:00,114.1,114.12,113.92,114.01,54972.0,103.8008,103.819,103.637,103.7189,54972.0
2021-04-30 13:00:00,114.0,114.09,113.98,114.05,42406.0,103.7098,103.7917,103.6916,103.7553,42406.0
2021-04-30 13:10:00,114.06,114.07,113.88,114.01,39512.0,103.7644,103.7735,103.6006,103.7189,39512.0
2021-04-30 13:20:00,114.01,114.14,113.96,114.13,35359.0,103.7189,103.8372,103.6734,103.8281,35359.0
2021-04-30 13:30:00,114.15,114.15,113.95,114.01,63781.0,103.8463,103.8463,103.6643,103.7189,63781.0
2021-04-30 13:40:00,114.01,114.04,113.85,113.87,42598.0,103.7189,103.7462,103.5734,103.5915,42598.0
2021-04-30 13:50:00,113.87,113.87,113.64,113.73,58651.0,103.5915,103.5915,103.3823,103.4642,58651.0
2021-04-30 14:00:00,113.72,113.81,113.65,113.78,49085.0,103.4551,103.537,103.3914,103.5097,49085.0
2021-04-30 14:10:00,113.79,113.99,113.76,113.98,48354.0,103.5188,103.7007,103.4915,103.6916,48354.0
2021-04-30 14:20:00,113.98,114.1,113.89,114.08,54205.0,103.6916,103.8008,103.6097,103.7826,54205.0
2021-04-30 14:30:00,114.07,114.17,114.02,114.11,43799.0,103.7735,103.8645,103.728,103.8099,43799.0
2021-04-30 14:40:00,114.11,114.19,114.08,114.12,49903.0,103.8099,103.8827,103.7826,103.819,49903.0
2021-04-30 14:50:00,114.12,114.26,114.09,114.21,47439.0,103.819,103.9463,103.7917,103.9009,47439.0
2021-04-30 15:00:00,114.21,114.39,114.17,114.21,56548.0,103.9009,104.0646,103.8645,103.9009,56548.0
2021-04-30 15:10:00,114.2,114.33,114.17,114.26,83133.0,103.8918,104.01,103.8645,103.9463,83133.0
2021-04-30 15:20:00,114.26,114.43,114.23,114.43,108848.0,103.9463,104.101,103.9191,104.101,108848.0
2021-04-30 15:30:00,114.44,114.46,114.24,114.26,97389.0,104.1101,104.1283,103.9281,103.9463,97389.0
2021-04-30 15:40:00,114.24,114.41,114.1,114.39,125914.0,103.9281,104.0828,103.8008,104.0646,125914.0
2021-04-30 15:50:00,114.39,114.5,114.29,114.5,620546.0,104.0646,104.1647,103.9736,104.1647,620546.0
2021-05-03 09:30:00,115.18,115.6,115.13,115.32,186479.0,104.7833,105.1654,104.7378,104.9107,186479.0
2021-05-03 09:40:00,115.32,115.95,115.32,115.92,77149.0,104.9107,105.4838,104.9107,105.4565,77149.0
2021-05-03 09:50:00,115.91,116.19,115.83,116.12,93325.0,105.4474,105.7021,105.3746,105.6385,93325.0
2021-05-03 10:00:00,116.1,116.33,115.91,116.01,89546.0,105.6203,105.8295,105.4474,105.5384,89546.0
2021-05-03 10:10:00,116.02,116.3,115.95,116.28,69925.0,105.5475,105.8022,105.4838,105.784,69925.0
2021-05-03 10:20:00,116.29,116.6,116.25,116.59,142780.0,105.7931,106.0751,105.7567,106.066,142780.0
2021-05-03 10:30:00,116.58,116.74,116.31,116.32,109689.0,106.0569,106.2025,105.8113,105.8204,109689.0
2021-05-03 10:40:00,116.31,116.36,116.19,116.28,83219.0,105.8113,105.8568,105.7021,105.784,83219.0
2021-05-03 10:50:00,116.26,116.29,115.92,116.05,68159.0,105.7658,105.7931,105.4565,105.5748,68159.0
2021-05-03 11:00:00,116.1,116.12,115.97,116.09,71454.0,105.6203,105.6385,105.502,105.6112,71454.0
2021-05-03 11:10:00,116.09,116.09,115.76,115.91,53895.0,105.6112,105.6112,105.3109,105.4474,53895.0
2021-05-03 11:20:00,115.89,115.92,115.68,115.69,41736.0,105.4292,105.4565,105.2382,105.2473,41736.0
2021-05-03 11:30:00,115.68,116.0,115.68,115.85,30895.0,105.2382,105.5293,105.2382,105.3928,30895.0
2021-05-03 11:40:00,115.83,115.98,115.8,115.92,52754.0,105.3746,105.5111,105.3473,105.4565,52754.0
2021-05-03 11:50:00,115.92,115.93,115.67,115.77,42154.0,105.4565,105.4656,105.2291,105.32,42154.0
2021-05-03 12:00:00,115.76,115.86,115.69,115.85,46518.0,105.3109,105.4019,105.2473,105.3928,46518.0
2021-05-03 12:10:00,115.85,115.86,115.66,115.67,29362.0,105.3928,105.4019,105.22,105.2291,29362.0
2021-05-03 12:20:00,115.66,115.78,115.63,115.73,25098.0,105.22,105.3291,105.1927,105.2837,25098.0
2021-05-03 12:30:00,115.74,115.8,115.59,115.8,25727.0,105.2928,105.3473,105.1563,105.3473,25727.0
2021-05-03 12:40:00,115.79,115.83,115.71,115.81,33192.0,105.3382,105.3746,105.2655,105.3564,33192.0
2021-05-03 12:50:00,115.82,115.93,115.79,115.93,35271.0,105.3655,105.4656,105.3382,105.4656,35271.0
2021-05-03 13:00:00,115.93,115.98,115.84,115.95,30067.0,105.4656,105.5111,105.3837,105.4838,30067.0
2021-05-03 13:10:00,115.95,116.04,115.94,115.98,30313.0,105.4838,105.5657,105.4747,105.5111,30313.0
2021-05-03 13:20:00,115.99,116.12,115.99,116.09,38464.0,105.5202,105.6385,105.5202,105.6112,38464.0
2021-05-03 13:30:00,116.08,116.08,115.85,115.91,37429.0,105.6021,105.6021,105.3928,105.4474,37429.0
2021-05-03 13:40:00,115.91,116.02,115.85,116.01,27519.0,105.4474,105.5475,105.3928,105.5384,27519.0
2021-05-03 13:50:00,116.02,116.08,115.93,116.02,38964.0,105.5475,105.6021,105.4656,105.5475,38964.0
2021-05-03 14:00:00,116.03,116.18,116.01,116.03,42546.0,105.5566,105.693,105.5384,105.5566,42546.0
2021-05-03 14:10:00,116.04,116.09,115.98,116.08,30009.0,105.5657,105.6112,105.5111,105.6021,30009.0
2021-05-03 14:20:00,116.08,116.1,116.02,116.07,53578.0,105.6021,105.6203,105.5475,105.593,53578.0
2021-05-03 14:30:00,116.08,116.26,115.94,115.97,81878.0,105.6021,105.7658,105.4747,105.502,81878.0
2021-05-03 14:40:00,115.97,116.08,115.97,116.05,38056.0,105.502,105.6021,105.502,105.5748,38056.0
2021-05-03 14:50:00,116.06,116.14,115.95,115.97,59172.0,105.5839,105.6566,105.4838,105.502,59172.0
2021-05-03 15:00:00,115.98,115.99,115.84,115.92,66817.0,105.5111,105.5202,105.3837,105.4565,66817.0
2021-05-03 15:10:00,115.92,115.94,115.79,115.88,64636.0,105.4565,105.4747,105.3382,105.4201,64636.0
2021-05-03 15:20:00,115.87,115.89,115.72,115.76,46150.0,105.411,105.4292,105.2746,105.3109,46150.0
2021-05-03 15:30:00,115.77,115.96,115.65,115.66,128203.0,105.32,105.4929,105.2109,105.22,128203.0
2021-05-03 15:40:00,115.66,115.84,115.66,115.72,94135.0,105.22,105.3837,105.22,105.2746,94135.0
2021-05-03 15:50:00,115.72,115.78,115.61,115.72,291330.0,105.2746,105.3291,105.1745,105.2746,291330.0
2021-05-04 09:30:00,115.13,115.36,114.77,115.28,151128.0,104.7378,104.9471,104.4103,104.8743,151128.0
2021-05-04 09:40:00,115.28,115.29,114.9,115.05,77951.0,104.8743,104.8834,104.5286,104.665,77951.0
2021-05-04 09:50:00,115.05,115.4,114.92,115.28,84903.0,104.665,104.9834,104.5468,104.8743,84903.0
2021-05-04 10:00:00,115.26,115.37,114.99,115.21,82634.0,104.8561,104.9561,104.6105,104.8106,82634.0
2021-05-04 10:10:00,115.18,115.29,114.82,114.91,112564.0,104.7833,104.8834,104.4558,104.5377,112564.0
2021-05-04 10:20:00,114.91,115.03,114.65,115.03,101119.0,104.5377,104.6468,104.3011,104.6468,101119.0
2021-05-04 10:30:00,115.03,115.06,114.67,114.88,64287.0,104.6468,104.6741,104.3193,104.5104,64287.0
2021-05-04 10:40:00,114.91,114.93,114.52,114.61,73187.0,104.5377,104.5559,104.1829,104.2648,73187.0
2021-05-04 10:50:00,114.58,114.84,114.38,114.38,63104.0,104.2375,104.474,104.0555,104.0555,63104.0
2021-05-04 11:00:00,114.37,114.48,114.25,114.46,41663.0,104.0464,104.1465,103.9372,104.1283,41663.0
2021-05-04 11:10:00,114.47,114.47,113.93,114.18,86942.0,104.1374,104.1374,103.6461,103.8736,86942.0
2021-05-04 11:20:00,114.17,114.53,114.08,114.44,71490.0,103.8645,104.192,103.7826,104.1101,71490.0
2021-05-04 11:30:00,114.41,114.67,114.26,114.26,57038.0,104.0828,104.3193,103.9463,103.9463,57038.0
2021-05-04 11:40:00,114.26,114.34,114.06,114.07,60317.0,103.9463,104.0191,103.7644,103.7735,60317.0
2021-05-04 11:50:00,114.08,114.08,113.76,113.86,70960.0,103.7826,103.7826,103.4915,103.5824,70960.0
2021-05-04 12:00:00,113.82,114.31,113.79,114.25,72556.0,103.5461,103.9918,103.5188,103.9372,72556.0
2021-05-04 12:10:00,114.26,114.39,114.15,114.25,45033.0,103.9463,104.0646,103.8463,103.9372,45033.0
2021-05-04 12:20:00,114.26,114.33,114.18,114.23,105384.0,103.9463,104.01,103.8736,103.9191,105384.0
2021-05-04 12:30:00,114.21,114.22,113.98,113.98,153930.0,103.9009,103.91,103.6916,103.6916,153930.0
2021-05-04 12:40:00,113.99,114.0,113.88,113.92,105342.0,103.7007,103.7098,103.6006,103.637,105342.0
2021-05-04 12:50:00,113.9,114.0,113.78,113.79,46989.0,103.6188,103.7098,103.5097,103.5188,46989.0
2021-05-04 13:00:00,113.78,114.04,113.7,114.02,58824.0,103.5097,103.7462,103.4369,103.728,58824.0
2021-05-04 13:10:00,114.02,114.06,113.91,114.0,46008.0,103.728,103.7644,103.6279,103.7098,46008.0
2021-05-04 13:20:00,114.0,114.1,113.95,114.03,80586.0,103.7098,103.8008,103.6643,103.7371,80586.0
2021-05-04 13:30:00,114.03,114.07,113.86,113.94,31984.0,103.7371,103.7735,103.5824,103.6552,31984.0
2021-05-04 13:40:00,113.94,113.99,113.8,113.86,39658.0,103.6552,103.7007,103.5279,103.5824,39658.0
2021-05-04 13:50:00,113.86,113.88,113.73,113.83,47626.0,103.5824,103.6006,103.4642,103.5552,47626.0
2021-05-04 14:00:00,113.8,113.9,113.7,113.81,62479.0,103.5279,103.6188,103.4369,103.537,62479.0
2021-05-04 14:10:00,113.81,113.94,113.76,113.78,37846.0,103.537,103.6552,103.4915,103.5097,37846.0
2021-05-04 14:20:00,113.78,113.83,113.59,113.7,55297.0,103.5097,103.5552,103.3368,103.4369,55297.0
2021-05-04 14:30:00,113.7,113.88,113.65,113.8,51987.0,103.4369,103.6006,103.3914,103.5279,51987.0
2021-05-04 14:40:00,113.8,114.1,113.79,114.08,81649.0,103.5279,103.8008,103.5188,103.7826,81649.0
2021-05-04 14:50:00,114.09,114.12,113.96,113.99,74161.0,103.7917,103.819,103.6734,103.7007,74161.0
2021-05-04 15:00:00,113.95,114.06,113.85,113.92,83414.0,103.6643,103.7644,103.5734,103.637,83414.0
2021-05-04 15:10:00,113.93,114.0,113.79,113.81,70080.0,103.6461,103.7098,103.5188,103.537,70080.0
2021-05-04 15:20:00,113.8,113.83,113.59,113.73,95367.0,103.5279,103.5552,103.3368,103.4642,95367.0
2021-05-04 15:30:00,113.72,113.82,113.54,113.71,197050.0,103.4551,103.5461,103.2913,103.446,197050.0
2021-05-04 15:40:00,113.71,113.84,113.53,113.83,219165.0,103.446,103.5643,103.2822,103.5552,219165.0
2021-05-04 15:50:00,113.84,114.15,113.84,114.13,435705.0,103.5643,103.8463,103.5643,103.8281,435705.0
2021-05-05 09:30:00,114.21,114.88,113.8,114.68,220726.0,103.9009,104.5104,103.5279,104.3284,220726.0
2021-05-05 09:40:00,114.68,114.79,114.06,114.11,84485.0,104.3284,104.4285,103.7644,103.8099,84485.0
2021-05-05 09:50:00,114.1,114.24,113.89,113.92,58075.0,103.8008,103.9281,103.6097,103.637,58075.0
2021-05-05 10:00:00,113.91,113.97,113.6,113.63,81318.0,103.6279,103.6825,103.3459,103.3732,81318.0
2021-05-05 10:10:00,113.65,113.77,113.49,113.5,59596.0,103.3914,103.5006,103.2458,103.2549,59596.0
2021-05-05 10:20:00,113.49,113.55,113.16,113.53,89169.0,103.2458,103.3004,102.9456,103.2822,89169.0
2021-05-05 10:30:00,113.53,113.56,113.3,113.36,41573.0,103.2822,103.3095,103.073,103.1276,41573.0
2021-05-05 10:40:00,113.35,113.5,113.21,113.34,46123.0,103.1185,103.2549,102.9911,103.1094,46123.0
2021-05-05 10:50:00,113.34,113.56,113.32,113.41,56145.0,103.1094,103.3095,103.0912,103.1731,56145.0
2021-05-05 11:00:00,113.41,113.55,113.28,113.5,48140.0,103.1731,103.3004,103.0548,103.2549,48140.0
2021-05-05 11:10:00,113.51,113.57,113.4,113.46,50410.0,103.264,103.3186,103.164,103.2186,50410.0
2021-05-05 11:20:00,113.47,113.52,113.26,113.33,44979.0,103.2277,103.2731,103.0366,103.1003,44979.0
2021-05-05 11:30:00,113.33,113.7,113.32,113.67,41730.0,103.1003,103.4369,103.0912,103.4096,41730.0
2021-05-05 11:40:00,113.66,113.88,113.63,113.83,26686.0,103.4005,103.6006,103.3732,103.5552,26686.0
2021-05-05 11:50:00,113.84,114.05,113.84,114.04,56169.0,103.5643,103.7553,103.5643,103.7462,56169.0
2021-05-05 12:00:00,114.05,114.12,114.0,114.05,37367.0,103.7553,103.819,103.7098,103.7553,37367.0
2021-05-05 12:10:00,114.05,114.09,113.87,113.89,48958.0,103.7553,103.7917,103.5915,103.6097,48958.0
2021-05-05 12:20:00,113.89,114.04,113.89,114.01,31637.0,103.6097,103.7462,103.6097,103.7189,31637.0
2021-05-05 12:30:00,114.02,114.08,113.86,113.89,39404.0,103.728,103.7826,103.5824,103.6097,39404.0
2021-05-05 12:40:00,113.88,113.97,113.8,113.93,41183.0,103.6006,103.6825,103.5279,103.6461,41183.0
2021-05-05 12:50:00,113.93,114.0,113.86,113.86,22377.0,103.6461,103.7098,103.5824,103.5824,22377.0
2021-05-05 13:00:00,113.85,113.92,113.79,113.89,30868.0,103.5734,103.637,103.5188,103.6097,30868.0
2021-05-05 13:10:00,113.89,114.0,113.87,113.98,30328.0,103.6097,103.7098,103.5915,103.6916,30328.0
2021-05-05 13:20:00,113.98,114.06,113.95,114.06,24794.0,103.6916,103.7644,103.6643,103.7644,24794.0
2021-05-05 13:30:00,114.08,114.1,113.98,114.0,37105.0,103.7826,103.8008,103.6916,103.7098,37105.0
2021-05-05 13:40:00,114.01,114.23,113.99,114.2,50218.0,103.7189,103.9191,103.7007,103.8918,50218.0
2021-05-05 13:50:00,114.21,114.22,114.02,114.11,36105.0,103.9009,103.91,103.728,103.8099,36105.0
2021-05-05 14:00:00,114.11,114.2,114.05,114.07,44463.0,103.8099,103.8918,103.7553,103.7735,44463.0
2021-05-05 14:10:00,114.07,114.3,114.06,114.25,62289.0,103.7735,103.9827,103.7644,103.9372,62289.0
2021-05-05 14:20:00,114.25,114.41,114.13,114.37,26967.0,103.9372,104.0828,103.8281,104.0464,26967.0
2021-05-05 14:30:00,114.36,114.51,114.32,114.33,42319.0,104.0373,104.1738,104.0009,104.01,42319.0
2021-05-05 14:40:00,114.33,114.48,114.31,114.48,135511.0,104.01,104.1465,103.9918,104.1465,135511.0
2021-05-05 14:50:00,114.48,114.53,114.34,114.37,27271.0,104.1465,104.192,104.0191,104.0464,27271.0
2021-05-05 15:00:00,114.36,114.52,114.19,114.19,45936.0,104.0373,104.1829,103.8827,103.8827,45936.0
2021-05-05 15:10:00,114.21,114.25,114.05,114.06,73583.0,103.9009,103.9372,103.7553,103.7644,73583.0
2021-05-05 15:20:00,114.05,114.11,113.76,113.77,69082.0,103.7553,103.8099,103.4915,103.5006,69082.0
2021-05-05 15:30:00,113.76,113.77,113.61,113.76,138316.0,103.4915,103.5006,103.355,103.4915,138316.0
2021-05-05 15:40:00,113.77,113.79,113.42,113.42,182008.0,103.5006,103.5188,103.1822,103.1822,182008.0
2021-05-05 15:50:00,113.42,113.57,113.25,113.49,356147.0,103.1822,103.3186,103.0275,103.2458,356147.0
2021-05-06 09:30:00,113.65,114.04,113.1,114.0,166729.0,103.3914,103.7462,102.8911,103.7098,166729.0
2021-05-06 09:40:00,114.02,114.07,113.54,113.82,83236.0,103.728,103.7735,103.2913,103.5461,83236.0
2021-05-06 09:50:00,113.81,114.16,113.59,113.71,74662.0,103.537,103.8554,103.3368,103.446,74662.0
2021-05-06 10:00:00,113.71,113.97,113.6,113.78,68824.0,103.446,103.6825,103.3459,103.5097,68824.0
2021-05-06 10:10:00,113.77,114.02,113.68,113.9,67714.0,103.5006,103.728,103.4187,103.6188,67714.0
2021-05-06 10:20:00,113.9,114.13,113.88,113.97,90433.0,103.6188,103.8281,103.6006,103.6825,90433.0
2021-05-06 10:30:00,113.97,114.29,113.94,114.15,82762.0,103.6825,103.9736,103.6552,103.8463,82762.0
2021-05-06 10:40:00,114.15,114.24,114.08,114.22,56427.0,103.8463,103.9281,103.7826,103.91,56427.0
2021-05-06 10:50:00,114.24,114.39,114.05,114.13,55243.0,103.9281,104.0646,103.7553,103.8281,55243.0
2021-05-06 11:00:00,114.17,114.2,113.86,113.89,41577.0,103.8645,103.8918,103.5824,103.6097,41577.0
2021-05-06 11:10:00,113.92,114.06,113.83,113.99,72228.0,103.637,103.7644,103.5552,103.7007,72228.0
2021-05-06 11:20:00,113.97,114.16,113.92,114.1,44259.0,103.6825,103.8554,103.637,103.8008,44259.0
2021-05-06 11:30:00,114.11,114.28,114.06,114.22,39612.0,103.8099,103.9645,103.7644,103.91,39612.0
2021-05-06 11:40:00,114.22,114.43,114.22,114.41,50062.0,103.91,104.101,103.91,104.0828,50062.0
2021-05-06 11:50:00,114.43,114.55,114.28,114.33,68046.0,104.101,104.2102,103.9645,104.01,68046.0
2021-05-06 12:00:00,114.36,114.45,114.3,114.3,35071.0,104.0373,104.1192,103.9827,103.9827,35071.0
2021-05-06 12:10:00,114.3,114.38,114.23,114.34,44137.0,103.9827,104.0555,103.9191,104.0191,44137.0
2021-05-06 12:20:00,114.34,114.52,114.3,114.5,33200.0,104.0191,104.1829,103.9827,104.1647,33200.0
2021-05-06 12:30:00,114.5,114.5,114.17,114.18,38557.0,104.1647,104.1647,103.8645,103.8736,38557.0
2021-05-06 12:40:00,114.17,114.37,114.16,114.33,39086.0,103.8645,104.0464,103.8554,104.01,39086.0
2021-05-06 12:50:00,114.35,114.4,114.23,114.23,25328.0,104.0282,104.0737,103.9191,103.9191,25328.0
2021-05-06 13:00:00,114.23,114.38,114.13,114.24,35975.0,103.9191,104.0555,103.8281,103.9281,35975.0
2021-05-06 13:10:00,114.24,114.24,114.02,114.04,52603.0,103.9281,103.9281,103.728,103.7462,52603.0
2021-05-06 13:20:00,114.07,114.2,114.06,114.19,37268.0,103.7735,103.8918,103.7644,103.8827,37268.0
2021-05-06 13:30:00,114.18,114.24,114.11,114.13,29267.0,103.8736,103.9281,103.8099,103.8281,29267.0
2021-05-06 13:40:00,114.15,114.15,114.05,114.1,45779.0,103.8463,103.8463,103.7553,103.8008,45779.0
2021-05-06 13:50:00,114.09,114.09,113.95,113.96,32255.0,103.7917,103.7917,103.6643,103.6734,32255.0
2021-05-06 14:00:00,113.95,114.1,113.87,114.07,30061.0,103.6643,103.8008,103.5915,103.7735,30061.0
2021-05-06 14:10:00,114.09,114.21,113.87,114.09,37975.0,103.7917,103.9009,103.5915,103.7917,37975.0
2021-05-06 14:20:00,114.08,114.16,113.87,113.9,39481.0,103.7826,103.8554,103.5915,103.6188,39481.0
2021-05-06 14:30:00,113.89,113.95,113.84,113.89,28152.0,103.6097,103.6643,103.5643,103.6097,28152.0
2021-05-06 14:40:00,113.9,113.98,113.8,113.97,29409.0,103.6188,103.6916,103.5279,103.6825,29409.0
2021-05-06 14:50:00,113.97,114.06,113.91,113.96,48018.0,103.6825,103.7644,103.6279,103.6734,48018.0
2021-05-06 15:00:00,113.94,114.0,113.84,113.91,46482.0,103.6552,103.7098,103.5643,103.6279,46482.0
2021-05-06 15:10:00,113.91,114.15,113.91,114.12,54358.0,103.6279,103.8463,103.6279,103.819,54358.0
2021-05-06 15:20:00,114.12,114.27,114.02,114.25,48963.0,103.819,103.9554,103.728,103.9372,48963.0
2021-05-06 15:30:00,114.26,114.47,114.15,114.46,71588.0,103.9463,104.1374,103.8463,104.1283,71588.0
2021-05-06 15:40:00,114.48,114.54,114.38,114.53,92603.0,104.1465,104.2011,104.0555,104.192,92603.0
2021-05-06 15:50:00,114.54,114.81,114.54,114.74,406517.0,104.2011,104.4467,104.2011,104.383,406517.0
2021-05-07 09:30:00,115.08,115.39,114.78,115.13,156699.0,104.6923,104.9743,104.4194,104.7378,156699.0
2021-05-07 09:40:00,115.13,115.77,115.05,115.76,108630.0,104.7378,105.32,104.665,105.3109,108630.0
2021-05-07 09:50:00,115.76,115.84,115.4,115.43,79020.0,105.3109,105.3837,104.9834,105.0107,79020.0
2021-05-07 10:00:00,115.44,115.54,115.23,115.5,100824.0,105.0198,105.1108,104.8288,105.0744,100824.0
2021-05-07 10:10:00,115.49,115.67,115.26,115.38,87299.0,105.0653,105.2291,104.8561,104.9652,87299.0
2021-05-07 10:20:00,115.38,115.59,115.34,115.54,63216.0,104.9652,105.1563,104.9289,105.1108,63216.0
2021-05-07 10:30:00,115.54,115.66,115.32,115.32,54340.0,105.1108,105.22,104.9107,104.9107,54340.0
2021-05-07 10:40:00,115.32,115.37,115.17,115.22,49272.0,104.9107,104.9561,104.7742,104.8197,49272.0
2021-05-07 10:50:00,115.2,115.34,115.1,115.33,103152.0,104.8015,104.9289,104.7105,104.9198,103152.0
2021-05-07 11:00:00,115.33,115.49,115.27,115.36,74675.0,104.9198,105.0653,104.8652,104.9471,74675.0
2021-05-07 11:10:00,115.37,115.48,115.34,115.39,65264.0,104.9561,105.0562,104.9289,104.9743,65264.0
2021-05-07 11:20:00,115.39,115.41,115.11,115.19,71676.0,104.9743,104.9925,104.7196,104.7924,71676.0
2021-05-07 11:30:00,115.2,115.36,115.18,115.19,46489.0,104.8015,104.9471,104.7833,104.7924,46489.0
2021-05-07 11:40:00,115.17,115.32,115.01,115.01,49223.0,104.7742,104.9107,104.6286,104.6286,49223.0
2021-05-07 11:50:00,115.01,115.1,114.99,115.09,71237.0,104.6286,104.7105,104.6105,104.7014,71237.0
2021-05-07 12:00:00,115.11,115.18,115.03,115.18,40087.0,104.7196,104.7833,104.6468,104.7833,40087.0
2021-05-07 12:10:00,115.17,115.18,115.01,115.12,30051.0,104.7742,104.7833,104.6286,104.7287,30051.0
2021-05-07 12:20:00,115.12,115.15,114.91,114.94,44387.0,104.7287,104.756,104.5377,104.565,44387.0
2021-05-07 12:30:00,114.92,114.93,114.82,114.87,47990.0,104.5468,104.5559,104.4558,104.5013,47990.0
2021-05-07 12:40:00,114.87,114.96,114.81,114.9,34932.0,104.5013,104.5832,104.4467,104.5286,34932.0
2021-05-07 12:50:00,114.9,114.96,114.74,114.75,70739.0,104.5286,104.5832,104.383,104.3921,70739.0
2021-05-07 13:00:00,114.76,114.81,114.63,114.73,65915.0,104.4012,104.4467,104.2829,104.3739,65915.0
2021-05-07 13:10:00,114.74,114.75,114.57,114.59,53877.0,104.383,104.3921,104.2284,104.2466,53877.0
2021-05-07 13:20:00,114.59,114.67,114.54,114.59,33194.0,104.2466,104.3193,104.2011,104.2466,33194.0
2021-05-07 13:30:00,114.58,114.67,114.55,114.56,54800.0,104.2375,104.3193,104.2102,104.2193,54800.0
2021-05-07 13:40:00,114.53,114.66,114.48,114.63,53324.0,104.192,104.3102,104.1465,104.2829,53324.0
2021-05-07 13:50:00,114.62,114.74,114.42,114.42,44637.0,104.2738,104.383,104.0919,104.0919,44637.0
2021-05-07 14:00:00,114.41,114.65,114.37,114.57,55248.0,104.0828,104.3011,104.0464,104.2284,55248.0
2021-05-07 14:10:00,114.57,114.59,114.45,114.56,39939.0,104.2284,104.2466,104.1192,104.2193,39939.0
2021-05-07 14:20:00,114.55,114.64,114.51,114.56,37765.0,104.2102,104.292,104.1738,104.2193,37765.0
2021-05-07 14:30:00,114.57,114.6,114.35,114.46,50733.0,104.2284,104.2557,104.0282,104.1283,50733.0
2021-05-07 14:40:00,114.46,114.47,114.36,114.42,49809.0,104.1283,104.1374,104.0373,104.0919,49809.0
2021-05-07 14:50:00,114.43,114.52,114.4,114.46,38845.0,104.101,104.1829,104.0737,104.1283,38845.0
2021-05-07 15:00:00,114.45,114.57,114.38,114.49,47179.0,104.1192,104.2284,104.0555,104.1556,47179.0
2021-05-07 15:10:00,114.51,114.56,114.42,114.48,48503.0,104.1738,104.2193,104.0919,104.1465,48503.0
2021-05-07 15:20:00,114.48,114.55,114.33,114.39,119552.0,104.1465,104.2102,104.01,104.0646,119552.0
2021-05-07 15:30:00,114.4,114.53,114.28,114.4,176160.0,104.0737,104.192,103.9645,104.0737,176160.0
2021-05-07 15:40:00,114.41,114.46,114.28,114.45,135401.0,104.0828,104.1283,103.9645,104.1192,135401.0
2021-05-07 15:50:00,114.47,114.59,114.24,114.29,481458.0,104.1374,104.2466,103.9281,103.9736,481458.0
2021-05-10 09:30:00,114.57,114.99,114.21,114.86,218110.0,104.2284,104.6105,103.9009,104.4922,218110.0
2021-05-10 09:40:00,114.86,115.08,114.76,114.87,120764.0,104.4922,104.6923,104.4012,104.5013,120764.0
2021-05-10 09:50:00,114.85,115.34,114.82,115.33,110783.0,104.4831,104.9289,104.4558,104.9198,110783.0
2021-05-10 10:00:00,115.34,115.86,115.29,115.82,201590.0,104.9289,105.4019,104.8834,105.3655,201590.0
2021-05-10 10:10:00,115.81,116.09,115.78,115.98,199484.0,105.3564,105.6112,105.3291,105.5111,199484.0
2021-05-10 10:20:00,115.97,116.08,115.84,115.98,104218.0,105.502,105.6021,105.3837,105.5111,104218.0
2021-05-10 10:30:00,115.96,115.96,115.61,115.8,90096.0,105.4929,105.4929,105.1745,105.3473,90096.0
2021-05-10 10:40:00,115.78,115.87,115.51,115.54,97370.0,105.3291,105.411,105.0835,105.1108,97370.0
2021-05-10 10:50:00,115.52,115.74,115.4,115.73,97788.0,105.0926,105.2928,104.9834,105.2837,97788.0
2021-05-10 11:00:00,115.75,115.77,115.58,115.59,73508.0,105.3018,105.32,105.1472,105.1563,73508.0
2021-05-10 11:10:00,115.58,115.59,115.43,115.56,75309.0,105.1472,105.1563,105.0107,105.129,75309.0
2021-05-10 11:20:00,115.56,115.6,115.19,115.2,60711.0,105.129,105.1654,104.7924,104.8015,60711.0
2021-05-10 11:30:00,115.23,115.32,115.17,115.25,62700.0,104.8288,104.9107,104.7742,104.847,62700.0
2021-05-10 11:40:00,115.22,115.41,115.19,115.39,57662.0,104.8197,104.9925,104.7924,104.9743,57662.0
2021-05-10 11:50:00,115.4,115.75,115.37,115.71,76828.0,104.9834,105.3018,104.9561,105.2655,76828.0
2021-05-10 12:00:00,115.71,115.86,115.68,115.74,52099.0,105.2655,105.4019,105.2382,105.2928,52099.0
2021-05-10 12:10:00,115.74,115.78,115.66,115.68,42980.0,105.2928,105.3291,105.22,105.2382,42980.0
2021-05-10 12:20:00,115.67,115.78,115.6,115.63,48302.0,105.2291,105.3291,105.1654,105.1927,48302.0
2021-05-10 12:30:00,115.63,115.64,115.49,115.49,40757.0,105.1927,105.2018,105.0653,105.0653,40757.0
2021-05-10 12:40:00,115.5,115.56,115.42,115.49,29333.0,105.0744,105.129,105.0016,105.0653,29333.0
2021-05-10 12:50:00,115.47,115.5,115.41,115.45,40921.0,105.0471,105.0744,104.9925,105.0289,40921.0
2021-05-10 13:00:00,115.44,115.46,115.3,115.38,33239.0,105.0198,105.038,104.8925,104.9652,33239.0
2021-05-10 13:10:00,115.38,115.4,115.25,115.28,59103.0,104.9652,104.9834,104.847,104.8743,59103.0
2021-05-10 13:20:00,115.28,115.38,115.14,115.23,87156.0,104.8743,104.9652,104.7469,104.8288,87156.0
2021-05-10 13:30:00,115.2,115.3,115.15,115.29,50063.0,104.8015,104.8925,104.756,104.8834,50063.0
2021-05-10 13:40:00,115.29,115.4,115.22,115.39,48848.0,104.8834,104.9834,104.8197,104.9743,48848.0
2021-05-10 13:50:00,115.38,115.4,115.23,115.26,48464.0,104.9652,104.9834,104.8288,104.8561,48464.0
2021-05-10 14:00:00,115.24,115.29,115.14,115.2,70569.0,104.8379,104.8834,104.7469,104.8015,70569.0
2021-05-10 14:10:00,115.19,115.22,114.82,114.89,116573.0,104.7924,104.8197,104.4558,104.5195,116573.0
2021-05-10 14:20:00,114.91,114.98,114.72,114.82,70127.0,104.5377,104.6014,104.3648,104.4558,70127.0
2021-05-10 14:30:00,114.81,114.81,114.61,114.69,75947.0,104.4467,104.4467,104.2648,104.3375,75947.0
2021-05-10 14:40:00,114.68,114.71,114.44,114.47,72587.0,104.3284,104.3557,104.1101,104.1374,72587.0
2021-05-10 14:50:00,114.45,114.65,114.36,114.64,89022.0,104.1192,104.3011,104.0373,104.292,89022.0
2021-05-10 15:00:00,114.63,114.72,114.53,114.67,62116.0,104.2829,104.3648,104.192,104.3193,62116.0
2021-05-10 15:10:00,114.68,114.78,114.63,114.72,70117.0,104.3284,104.4194,104.2829,104.3648,70117.0
2021-05-10 15:20:00,114.71,114.89,114.69,114.89,93480.0,104.3557,104.5195,104.3375,104.5195,93480.0
2021-05-10 15:30:00,114.88,114.9,114.64,114.79,86162.0,104.5104,104.5286,104.292,104.4285,86162.0
2021-05-10 15:40:00,114.8,114.94,114.55,114.66,129866.0,104.4376,104.565,104.2102,104.3102,129866.0
2021-05-10 15:50:00,114.67,114.73,114.28,114.3,540285.0,104.3193,104.3739,103.9645,103.9827,540285.0
2021-05-11 09:30:00,113.32,113.69,112.9,113.03,416869.0,103.0912,103.4278,102.7091,102.8274,416869.0
2021-05-11 09:40:00,113.02,113.14,112.69,112.7,237518.0,102.8183,102.9274,102.5181,102.5272,237518.0
2021-05-11 09:50:00,112.72,113.06,112.55,113.04,229347.0,102.5454,102.8547,102.3907,102.8365,229347.0
2021-05-11 10:00:00,113.04,113.21,112.9,113.16,106846.0,102.8365,102.9911,102.7091,102.9456,106846.0
2021-05-11 10:10:00,113.17,113.17,112.78,113.02,154292.0,102.9547,102.9547,102.5999,102.8183,154292.0
2021-05-11 10:20:00,113.03,113.21,112.62,112.83,129822.0,102.8274,102.9911,102.4544,102.6454,129822.0
2021-05-11 10:30:00,112.82,112.84,112.55,112.66,207945.0,102.6363,102.6545,102.3907,102.4908,207945.0
2021-05-11 10:40:00,112.65,112.86,112.38,112.78,203541.0,102.4817,102.6727,102.236,102.5999,203541.0
2021-05-11 10:50:00,112.79,113.07,112.7,112.98,122601.0,102.609,102.8638,102.5272,102.7819,122601.0
2021-05-11 11:00:00,112.95,113.11,112.56,112.57,144772.0,102.7546,102.9001,102.3998,102.4089,144772.0
2021-05-11 11:10:00,112.55,113.11,112.47,113.11,259982.0,102.3907,102.9001,102.3179,102.9001,259982.0
2021-05-11 11:20:00,113.09,113.31,113.05,113.31,154135.0,102.882,103.0821,102.8456,103.0821,154135.0
2021-05-11 11:30:00,113.3,113.46,113.21,113.36,100331.0,103.073,103.2186,102.9911,103.1276,100331.0
2021-05-11 11:40:00,113.37,113.43,113.04,113.17,91096.0,103.1367,103.1913,102.8365,102.9547,91096.0
2021-05-11 11:50:00,113.14,113.36,113.08,113.24,71439.0,102.9274,103.1276,102.8729,103.0184,71439.0
2021-05-11 12:00:00,113.25,113.41,113.11,113.11,107806.0,103.0275,103.1731,102.9001,102.9001,107806.0
2021-05-11 12:10:00,113.1,113.41,113.09,113.2,103075.0,102.8911,103.1731,102.882,102.982,103075.0
2021-05-11 12:20:00,113.18,113.21,112.84,112.84,81109.0,102.9638,102.9911,102.6545,102.6545,81109.0
2021-05-11 12:30:00,112.84,112.87,112.63,112.77,99887.0,102.6545,102.6818,102.4635,102.5908,99887.0
2021-05-11 12:40:00,112.75,112.78,112.46,112.48,175095.0,102.5726,102.5999,102.3088,102.327,175095.0
2021-05-11 12:50:00,112.48,112.5,112.21,112.26,76961.0,102.327,102.3452,102.0814,102.1269,76961.0
2021-05-11 13:00:00,112.25,112.53,112.17,112.51,92075.0,102.1178,102.3725,102.045,102.3543,92075.0
2021-05-11 13:10:00,112.48,112.75,112.41,112.65,106450.0,102.327,102.5726,102.2633,102.4817,106450.0
2021-05-11 13:20:00,112.65,113.01,112.63,112.99,81390.0,102.4817,102.8092,102.4635,102.791,81390.0
2021-05-11 13:30:00,112.98,113.02,112.83,112.94,78337.0,102.7819,102.8183,102.6454,102.7455,78337.0
2021-05-11 13:40:00,112.95,113.07,112.94,112.97,49539.0,102.7546,102.8638,102.7455,102.7728,49539.0
2021-05-11 13:50:00,112.98,112.98,112.78,112.92,82487.0,102.7819,102.7819,102.5999,102.7273,82487.0
2021-05-11 14:00:00,112.92,113.06,112.86,112.87,94467.0,102.7273,102.8547,102.6727,102.6818,94467.0
2021-05-11 14:10:00,112.86,112.9,112.63,112.7,77240.0,102.6727,102.7091,102.4635,102.5272,77240.0
2021-05-11 14:20:00,112.72,113.1,112.7,113.08,59362.0,102.5454,102.8911,102.5272,102.8729,59362.0
2021-05-11 14:30:00,113.08,113.09,112.72,112.75,86299.0,102.8729,102.882,102.5454,102.5726,86299.0
2021-05-11 14:40:00,112.76,112.98,112.68,112.96,51861.0,102.5817,102.7819,102.509,102.7637,51861.0
2021-05-11 14:50:00,112.97,113.08,112.88,112.95,63080.0,102.7728,102.8729,102.6909,102.7546,63080.0
2021-05-11 15:00:00,112.92,113.14,112.92,113.04,78087.0,102.7273,102.9274,102.7273,102.8365,78087.0
2021-05-11 15:10:00,113.04,113.31,112.99,113.21,75238.0,102.8365,103.0821,102.791,102.9911,75238.0
2021-05-11 15:20:00,113.21,113.52,113.21,113.43,64473.0,102.9911,103.2731,102.9911,103.1913,64473.0
2021-05-11 15:30:00,113.4,113.48,112.91,112.96,114616.0,103.164,103.2367,102.7182,102.7637,114616.0
2021-05-11 15:40:00,112.95,113.4,112.95,113.39,107434.0,102.7546,103.164,102.7546,103.1549,107434.0
2021-05-11 15:50:00,113.38,113.68,113.33,113.55,557716.0,103.1458,103.4187,103.1003,103.3004,557716.0
2021-05-12 09:30:00,111.91,112.39,111.44,112.18,277877.0,102.2258,102.6642,101.7964,102.4724,277877.0
2021-05-12 09:40:00,112.21,112.21,111.82,111.89,144804.0,102.4998,102.4998,102.1435,102.2075,144804.0
2021-05-12 09:50:00,111.88,111.92,111.28,111.37,140943.0,102.1983,102.2349,101.6503,101.7325,140943.0
2021-05-12 10:00:00,111.37,111.69,111.01,111.69,260951.0,101.7325,102.0248,101.4036,102.0248,260951.0
2021-05-12 10:10:00,111.68,111.69,111.12,111.41,186301.0,102.0157,102.0248,101.5041,101.769,186301.0
2021-05-12 10:20:00,111.4,111.89,111.37,111.57,167347.0,101.7599,102.2075,101.7325,101.9152,167347.0
2021-05-12 10:30:00,111.56,111.61,110.96,111.01,153566.0,101.906,101.9517,101.358,101.4036,153566.0
2021-05-12 10:40:00,111.0,111.04,110.46,110.51,176524.0,101.3945,101.431,100.9012,100.9469,176524.0
2021-05-12 10:50:00,110.52,110.75,110.48,110.74,77386.0,100.956,101.1661,100.9195,101.157,77386.0
2021-05-12 11:00:00,110.73,110.89,110.61,110.8,71074.0,101.1479,101.294,101.0382,101.2118,71074.0
2021-05-12 11:10:00,110.77,110.78,110.45,110.7,99872.0,101.1844,101.1935,100.8921,101.1205,99872.0
2021-05-12 11:20:00,110.71,110.73,110.46,110.6,55305.0,101.1296,101.1479,100.9012,101.0291,55305.0
2021-05-12 11:30:00,110.58,110.67,110.33,110.45,66887.0,101.0108,101.0931,100.7825,100.8921,66887.0
2021-05-12 11:40:00,110.42,110.75,110.31,110.49,74658.0,100.8647,101.1661,100.7642,100.9286,74658.0
2021-05-12 11:50:00,110.47,110.47,109.93,110.04,124015.0,100.9104,100.9104,100.4171,100.5176,124015.0
2021-05-12 12:00:00,110.02,110.22,110.0,110.02,85883.0,100.4993,100.682,100.481,100.4993,85883.0
2021-05-12 12:10:00,110.01,110.03,109.74,109.96,122637.0,100.4902,100.5084,100.2435,100.4445,122637.0
2021-05-12 12:20:00,109.96,110.25,109.91,110.01,75619.0,100.4445,100.7094,100.3988,100.4902,75619.0
2021-05-12 12:30:00,110.0,110.04,109.84,109.86,153113.0,100.481,100.5176,100.3349,100.3532,153113.0
2021-05-12 12:40:00,109.84,109.98,109.72,109.89,112585.0,100.3349,100.4628,100.2253,100.3806,112585.0
2021-05-12 12:50:00,109.88,110.22,109.87,110.21,63311.0,100.3714,100.682,100.3623,100.6729,63311.0
2021-05-12 13:00:00,110.2,110.45,110.18,110.39,89014.0,100.6637,100.8921,100.6455,100.8373,89014.0
2021-05-12 13:10:00,110.39,110.66,110.38,110.39,85057.0,100.8373,101.0839,100.8282,100.8373,85057.0
2021-05-12 13:20:00,110.39,110.45,110.11,110.19,111108.0,100.8373,100.8921,100.5815,100.6546,111108.0
2021-05-12 13:30:00,110.19,110.48,110.1,110.42,64464.0,100.6546,100.9195,100.5724,100.8647,64464.0
2021-05-12 13:40:00,110.43,110.43,110.22,110.24,56710.0,100.8738,100.8738,100.682,100.7003,56710.0
2021-05-12 13:50:00,110.25,110.42,110.11,110.15,90792.0,100.7094,100.8647,100.5815,100.6181,90792.0
2021-05-12 14:00:00,110.13,110.25,110.05,110.06,40432.0,100.5998,100.7094,100.5267,100.5358,40432.0
2021-05-12 14:10:00,110.06,110.11,109.88,110.02,64443.0,100.5358,100.5815,100.3714,100.4993,64443.0
2021-05-12 14:20:00,110.05,110.12,109.87,110.11,50198.0,100.5267,100.5907,100.3623,100.5815,50198.0
2021-05-12 14:30:00,110.11,110.39,109.99,110.25,104863.0,100.5815,100.8373,100.4719,100.7094,104863.0
2021-05-12 14:40:00,110.2,110.43,110.19,110.4,60982.0,100.6637,100.8738,100.6546,100.8464,60982.0
2021-05-12 14:50:00,110.39,110.54,110.28,110.36,63934.0,100.8373,100.9743,100.7368,100.8099,63934.0
2021-05-12 15:00:00,110.35,110.42,110.03,110.2,82573.0,100.8007,100.8647,100.5084,100.6637,82573.0
2021-05-12 15:10:00,110.18,110.24,109.89,109.9,86018.0,100.6455,100.7003,100.3806,100.3897,86018.0
2021-05-12 15:20:00,109.9,109.93,109.68,109.84,90818.0,100.3897,100.4171,100.1887,100.3349,90818.0
2021-05-12 15:30:00,109.86,109.92,109.66,109.69,137195.0,100.3532,100.408,100.1705,100.1979,137195.0
2021-05-12 15:40:00,109.7,109.97,109.65,109.86,157320.0,100.207,100.4536,100.1613,100.3532,157320.0
2021-05-12 15:50:00,109.86,110.09,109.56,109.79,600035.0,100.3532,100.5632,100.0791,100.2892,600035.0
2021-05-13 09:30:00,110.2,111.18,110.01,110.56,317303.0,100.6637,101.5589,100.4902,100.9926,317303.0
2021-05-13 09:40:00,110.59,110.79,109.99,110.04,164541.0,101.02,101.2027,100.4719,100.5176,164541.0
2021-05-13 09:50:00,110.05,110.91,110.05,110.8,175774.0,100.5267,101.3123,100.5267,101.2118,175774.0
2021-05-13 10:00:00,110.85,111.16,110.85,110.85,122226.0,101.2575,101.5407,101.2575,101.2575,122226.0
2021-05-13 10:10:00,110.86,110.93,110.65,110.72,120387.0,101.2666,101.3306,101.0748,101.1387,120387.0
2021-05-13 10:20:00,110.72,111.0,110.58,110.99,118634.0,101.1387,101.3945,101.0108,101.3854,118634.0
2021-05-13 10:30:00,111.01,111.18,110.86,110.93,136025.0,101.4036,101.5589,101.2666,101.3306,136025.0
2021-05-13 10:40:00,110.99,111.04,110.72,110.93,114869.0,101.3854,101.431,101.1387,101.3306,114869.0
2021-05-13 10:50:00,110.91,110.96,110.61,110.87,312193.0,101.3123,101.358,101.0382,101.2757,312193.0
2021-05-13 11:00:00,110.89,110.93,110.47,110.51,174035.0,101.294,101.3306,100.9104,100.9469,174035.0
2021-05-13 11:10:00,110.54,110.7,110.45,110.67,156229.0,100.9743,101.1205,100.8921,101.0931,156229.0
2021-05-13 11:20:00,110.65,110.73,110.38,110.44,101231.0,101.0748,101.1479,100.8282,100.883,101231.0
2021-05-13 11:30:00,110.43,110.57,110.33,110.52,113106.0,100.8738,101.0017,100.7825,100.956,113106.0
2021-05-13 11:40:00,110.53,110.55,110.04,110.08,132274.0,100.9652,100.9834,100.5176,100.5541,132274.0
2021-05-13 11:50:00,110.09,110.14,109.78,109.94,174076.0,100.5632,100.6089,100.2801,100.4262,174076.0
2021-05-13 12:00:00,109.98,110.12,109.8,110.12,111091.0,100.4628,100.5907,100.2983,100.5907,111091.0
2021-05-13 12:10:00,110.13,110.29,110.06,110.14,100322.0,100.5998,100.7459,100.5358,100.6089,100322.0
2021-05-13 12:20:00,110.15,110.25,110.0,110.13,73393.0,100.6181,100.7094,100.481,100.5998,73393.0
2021-05-13 12:30:00,110.11,110.28,110.08,110.1,97132.0,100.5815,100.7368,100.5541,100.5724,97132.0
2021-05-13 12:40:00,110.11,110.13,109.92,110.09,80297.0,100.5815,100.5998,100.408,100.5632,80297.0
2021-05-13 12:50:00,110.09,110.09,109.61,109.65,99564.0,100.5632,100.5632,100.1248,100.1613,99564.0
2021-05-13 13:00:00,109.66,109.85,109.47,109.75,117184.0,100.1705,100.344,99.9969,100.2527,117184.0
2021-05-13 13:10:00,109.75,109.85,109.59,109.61,77139.0,100.2527,100.344,100.1065,100.1248,77139.0
2021-05-13 13:20:00,109.6,109.67,109.35,109.47,97338.0,100.1156,100.1796,99.8873,99.9969,97338.0
2021-05-13 13:30:00,109.45,109.55,109.24,109.37,83056.0,99.9786,100.07,99.7868,99.9056,83056.0
2021-05-13 13:40:00,109.39,109.52,109.15,109.19,91873.0,99.9238,100.0426,99.7046,99.7411,91873.0
2021-05-13 13:50:00,109.19,109.48,109.16,109.43,95351.0,99.7411,100.006,99.7137,99.9604,95351.0
2021-05-13 14:00:00,109.41,109.99,109.41,109.93,124893.0,99.9421,100.4719,99.9421,100.4171,124893.0
2021-05-13 14:10:00,109.93,110.12,109.92,110.0,98898.0,100.4171,100.5907,100.408,100.481,98898.0
2021-05-13 14:20:00,110.0,110.41,110.0,110.39,106878.0,100.481,100.8556,100.481,100.8373,106878.0
2021-05-13 14:30:00,110.4,110.54,110.29,110.47,88869.0,100.8464,100.9743,100.7459,100.9104,88869.0
2021-05-13 14:40:00,110.46,110.64,110.38,110.6,71931.0,100.9012,101.0657,100.8282,101.0291,71931.0
2021-05-13 14:50:00,110.59,110.64,110.4,110.4,68927.0,101.02,101.0657,100.8464,100.8464,68927.0
2021-05-13 15:00:00,110.42,110.65,110.41,110.61,66610.0,100.8647,101.0748,100.8556,101.0382,66610.0
2021-05-13 15:10:00,110.61,110.62,110.37,110.39,54443.0,101.0382,101.0474,100.819,100.8373,54443.0
2021-05-13 15:20:00,110.41,110.77,110.33,110.73,63417.0,100.8556,101.1844,100.7825,101.1479,63417.0
2021-05-13 15:30:00,110.76,110.88,110.71,110.84,162970.0,101.1753,101.2849,101.1296,101.2483,162970.0
2021-05-13 15:40:00,110.84,111.09,110.81,110.97,259636.0,101.2483,101.4767,101.2209,101.3671,259636.0
2021-05-13 15:50:00,110.97,111.06,110.46,110.49,444286.0,101.3671,101.4493,100.9012,100.9286,444286.0
2021-05-14 09:30:00,111.01,111.09,110.25,110.5,258839.0,101.4036,101.4767,100.7094,100.9378,258839.0
2021-05-14 09:40:00,110.52,111.16,110.42,110.75,247529.0,100.956,101.5407,100.8647,101.1661,247529.0
2021-05-14 09:50:00,110.76,110.94,110.59,110.63,133282.0,101.1753,101.3397,101.02,101.0565,133282.0
2021-05-14 10:00:00,110.63,110.97,110.56,110.61,137861.0,101.0565,101.3671,100.9926,101.0382,137861.0
2021-05-14 10:10:00,110.6,110.84,110.57,110.65,62455.0,101.0291,101.2483,101.0017,101.0748,62455.0
2021-05-14 10:20:00,110.64,110.87,110.58,110.58,89246.0,101.0657,101.2757,101.0108,101.0108,89246.0
2021-05-14 10:30:00,110.6,110.8,110.57,110.79,81028.0,101.0291,101.2118,101.0017,101.2027,81028.0
2021-05-14 10:40:00,110.8,110.96,110.69,110.89,80179.0,101.2118,101.358,101.1113,101.294,80179.0
2021-05-14 10:50:00,110.88,110.9,110.79,110.87,46617.0,101.2849,101.3032,101.2027,101.2757,46617.0
2021-05-14 11:00:00,110.89,111.04,110.78,111.0,140931.0,101.294,101.431,101.1935,101.3945,140931.0
2021-05-14 11:10:00,111.0,111.18,110.96,111.01,87807.0,101.3945,101.5589,101.358,101.4036,87807.0
2021-05-14 11:20:00,111.01,111.23,111.0,111.1,63663.0,101.4036,101.6046,101.3945,101.4858,63663.0
2021-05-14 11:30:00,111.09,111.4,111.03,111.38,94312.0,101.4767,101.7599,101.4219,101.7416,94312.0
2021-05-14 11:40:00,111.38,111.51,111.35,111.36,79411.0,101.7416,101.8604,101.7142,101.7233,79411.0
2021-05-14 11:50:00,111.35,111.38,111.14,111.23,52265.0,101.7142,101.7416,101.5224,101.6046,52265.0
2021-05-14 12:00:00,111.23,111.32,111.18,111.25,48606.0,101.6046,101.6868,101.5589,101.6229,48606.0
2021-05-14 12:10:00,111.27,111.36,111.2,111.29,49045.0,101.6411,101.7233,101.5772,101.6594,49045.0
2021-05-14 12:20:00,111.28,111.36,111.17,111.3,41539.0,101.6503,101.7233,101.5498,101.6685,41539.0
2021-05-14 12:30:00,111.3,111.44,111.3,111.33,36841.0,101.6685,101.7964,101.6685,101.6959,36841.0
2021-05-14 12:40:00,111.33,111.4,111.28,111.36,54459.0,101.6959,101.7599,101.6503,101.7233,54459.0
2021-05-14 12:50:00,111.36,111.48,111.35,111.45,51961.0,101.7233,101.833,101.7142,101.8056,51961.0
2021-05-14 13:00:00,111.45,111.51,111.38,111.4,123066.0,101.8056,101.8604,101.7416,101.7599,123066.0
2021-05-14 13:10:00,111.4,111.49,111.39,111.47,59773.0,101.7599,101.8421,101.7508,101.8238,59773.0
2021-05-14 13:20:00,111.48,111.58,111.47,111.51,39704.0,101.833,101.9243,101.8238,101.8604,39704.0
2021-05-14 13:30:00,111.51,111.52,111.35,111.39,36018.0,101.8604,101.8695,101.7142,101.7508,36018.0
2021-05-14 13:40:00,111.38,111.43,111.28,111.33,45378.0,101.7416,101.7873,101.6503,101.6959,45378.0
2021-05-14 13:50:00,111.33,111.5,111.31,111.47,42201.0,101.6959,101.8512,101.6777,101.8238,42201.0
2021-05-14 14:00:00,111.49,111.57,111.36,111.47,75084.0,101.8421,101.9152,101.7233,101.8238,75084.0
2021-05-14 14:10:00,111.47,111.47,111.16,111.19,48983.0,101.8238,101.8238,101.5407,101.5681,48983.0
2021-05-14 14:20:00,111.18,111.32,111.17,111.29,50449.0,101.5589,101.6868,101.5498,101.6594,50449.0
2021-05-14 14:30:00,111.29,111.44,111.29,111.36,50092.0,101.6594,101.7964,101.6594,101.7233,50092.0
2021-05-14 14:40:00,111.35,111.55,111.32,111.5,49397.0,101.7142,101.8969,101.6868,101.8512,49397.0
2021-05-14 14:50:00,111.5,111.59,111.41,111.47,55902.0,101.8512,101.9334,101.769,101.8238,55902.0
2021-05-14 15:00:00,111.46,111.47,111.27,111.31,48619.0,101.8147,101.8238,101.6411,101.6777,48619.0
2021-05-14 15:10:00,111.31,111.43,111.28,111.33,46318.0,101.6777,101.7873,101.6503,101.6959,46318.0
2021-05-14 15:20:00,111.32,111.38,111.26,111.31,67175.0,101.6868,101.7416,101.632,101.6777,67175.0
2021-05-14 15:30:00,111.31,111.36,111.08,111.14,86740.0,101.6777,101.7233,101.4676,101.5224,86740.0
2021-05-14 15:40:00,111.13,111.35,111.12,111.3,123239.0,101.5132,101.7142,101.5041,101.6685,123239.0
2021-05-14 15:50:00,111.3,111.53,111.17,111.2,585033.0,101.6685,101.8786,101.5498,101.5772,585033.0
2021-05-17 09:30:00,111.23,111.27,110.43,110.49,221854.0,101.6046,101.6411,100.8738,100.9286,221854.0
2021-05-17 09:40:00,110.51,110.63,110.14,110.15,160672.0,100.9469,101.0565,100.6089,100.6181,160672.0
2021-05-17 09:50:00,110.11,110.68,110.05,110.46,168614.0,100.5815,101.1022,100.5267,100.9012,168614.0
2021-05-17 10:00:00,110.42,110.58,110.22,110.32,80495.0,100.8647,101.0108,100.682,100.7733,80495.0
2021-05-17 10:10:00,110.31,110.41,110.19,110.39,56385.0,100.7642,100.8556,100.6546,100.8373,56385.0
2021-05-17 10:20:00,110.36,110.4,110.01,110.03,93526.0,100.8099,100.8464,100.4902,100.5084,93526.0
2021-05-17 10:30:00,110.04,110.22,109.83,110.2,158970.0,100.5176,100.682,100.3257,100.6637,158970.0
2021-05-17 10:40:00,110.24,110.35,110.11,110.13,83650.0,100.7003,100.8007,100.5815,100.5998,83650.0
2021-05-17 10:50:00,110.19,110.44,110.11,110.33,60055.0,100.6546,100.883,100.5815,100.7825,60055.0
2021-05-17 11:00:00,110.33,110.47,110.2,110.27,70701.0,100.7825,100.9104,100.6637,100.7277,70701.0
2021-05-17 11:10:00,110.25,110.26,109.97,110.0,47935.0,100.7094,100.7185,100.4536,100.481,47935.0
2021-05-17 11:20:00,110.02,110.31,110.02,110.16,51734.0,100.4993,100.7642,100.4993,100.6272,51734.0
2021-05-17 11:30:00,110.17,110.34,110.08,110.24,58343.0,100.6363,100.7916,100.5541,100.7003,58343.0
2021-05-17 11:40:00,110.25,110.31,110.16,110.24,27641.0,100.7094,100.7642,100.6272,100.7003,27641.0
2021-05-17 11:50:00,110.23,110.25,110.02,110.1,63969.0,100.6911,100.7094,100.4993,100.5724,63969.0
2021-05-17 12:00:00,110.09,110.28,110.03,110.22,42446.0,100.5632,100.7368,100.5084,100.682,42446.0
2021-05-17 12:10:00,110.22,110.48,110.22,110.45,34322.0,100.682,100.9195,100.682,100.8921,34322.0
2021-05-17 12:20:00,110.45,110.59,110.44,110.57,28626.0,100.8921,101.02,100.883,101.0017,28626.0
2021-05-17 12:30:00,110.56,110.57,110.38,110.56,65363.0,100.9926,101.0017,100.8282,100.9926,65363.0
2021-05-17 12:40:00,110.57,110.67,110.55,110.63,51649.0,101.0017,101.0931,100.9834,101.0565,51649.0
2021-05-17 12:50:00,110.64,110.79,110.59,110.63,38617.0,101.0657,101.2027,101.02,101.0565,38617.0
2021-05-17 13:00:00,110.63,110.71,110.55,110.58,29491.0,101.0565,101.1296,100.9834,101.0108,29491.0
2021-05-17 13:10:00,110.59,110.6,110.44,110.48,33898.0,101.02,101.0291,100.883,100.9195,33898.0
2021-05-17 13:20:00,110.48,110.62,110.39,110.57,34119.0,100.9195,101.0474,100.8373,101.0017,34119.0
2021-05-17 13:30:00,110.56,110.63,110.44,110.59,34166.0,100.9926,101.0565,100.883,101.02,34166.0
2021-05-17 13:40:00,110.59,110.59,110.34,110.43,43704.0,101.02,101.02,100.7916,100.8738,43704.0
2021-05-17 13:50:00,110.42,110.44,110.31,110.31,45118.0,100.8647,100.883,100.7642,100.7642,45118.0
2021-05-17 14:00:00,110.3,110.45,110.16,110.45,69962.0,100.7551,100.8921,100.6272,100.8921,69962.0
2021-05-17 14:10:00,110.46,110.5,110.3,110.3,64113.0,100.9012,100.9378,100.7551,100.7551,64113.0
2021-05-17 14:20:00,110.3,110.44,110.28,110.42,43795.0,100.7551,100.883,100.7368,100.8647,43795.0
2021-05-17 14:30:00,110.43,110.6,110.4,110.4,58212.0,100.8738,101.0291,100.8464,100.8464,58212.0
2021-05-17 14:40:00,110.41,110.52,110.41,110.51,37157.0,100.8556,100.956,100.8556,100.9469,37157.0
2021-05-17 14:50:00,110.51,110.71,110.49,110.69,38574.0,100.9469,101.1296,100.9286,101.1113,38574.0
2021-05-17 15:00:00,110.7,110.92,110.68,110.84,48291.0,101.1205,101.3214,101.1022,101.2483,48291.0
2021-05-17 15:10:00,110.84,110.93,110.79,110.88,59660.0,101.2483,101.3306,101.2027,101.2849,59660.0
2021-05-17 15:20:00,110.87,110.87,110.67,110.81,48847.0,101.2757,101.2757,101.0931,101.2209,48847.0
2021-05-17 15:30:00,110.81,110.86,110.6,110.62,55917.0,101.2209,101.2666,101.0291,101.0474,55917.0
2021-05-17 15:40:00,110.64,110.93,110.63,110.76,121772.0,101.0657,101.3306,101.0565,101.1753,121772.0
2021-05-17 15:50:00,110.77,111.02,110.75,110.98,248464.0,101.1844,101.4128,101.1661,101.3762,248464.0
2021-05-18 09:30:00,111.37,111.45,111.03,111.36,187783.0,101.7325,101.8056,101.4219,101.7233,187783.0
2021-05-18 09:40:00,111.41,111.46,111.01,111.2,104804.0,101.769,101.8147,101.4036,101.5772,104804.0
2021-05-18 09:50:00,111.19,111.46,111.17,111.33,70666.0,101.5681,101.8147,101.5498,101.6959,70666.0
2021-05-18 10:00:00,111.31,111.56,111.25,111.48,53096.0,101.6777,101.906,101.6229,101.833,53096.0
2021-05-18 10:10:00,111.46,111.59,111.34,111.4,47774.0,101.8147,101.9334,101.7051,101.7599,47774.0
2021-05-18 10:20:00,111.42,111.56,111.3,111.47,34456.0,101.7782,101.906,101.6685,101.8238,34456.0
2021-05-18 10:30:00,111.47,111.51,111.26,111.38,62706.0,101.8238,101.8604,101.632,101.7416,62706.0
2021-05-18 10:40:00,111.41,111.69,111.29,111.67,69426.0,101.769,102.0248,101.6594,102.0065,69426.0
2021-05-18 10:50:00,111.68,111.93,111.68,111.88,107063.0,102.0157,102.244,102.0157,102.1983,107063.0
2021-05-18 11:00:00,111.89,111.94,111.69,111.72,55613.0,102.2075,102.2532,102.0248,102.0522,55613.0
2021-05-18 11:10:00,111.72,111.93,111.71,111.93,60800.0,102.0522,102.244,102.0431,102.244,60800.0
2021-05-18 11:20:00,111.91,111.96,111.78,111.79,34798.0,102.2258,102.2714,102.107,102.1161,34798.0
2021-05-18 11:30:00,111.79,111.82,111.66,111.82,83728.0,102.1161,102.1435,101.9974,102.1435,83728.0
2021-05-18 11:40:00,111.85,111.89,111.72,111.87,53517.0,102.1709,102.2075,102.0522,102.1892,53517.0
2021-05-18 11:50:00,111.87,111.92,111.77,111.91,42359.0,102.1892,102.2349,102.0979,102.2258,42359.0
2021-05-18 12:00:00,111.9,111.97,111.83,111.95,75053.0,102.2166,102.2806,102.1527,102.2623,75053.0
2021-05-18 12:10:00,111.93,111.95,111.73,111.74,63049.0,102.244,102.2623,102.0613,102.0705,63049.0
2021-05-18 12:20:00,111.75,111.79,111.67,111.68,34292.0,102.0796,102.1161,102.0065,102.0157,34292.0
2021-05-18 12:30:00,111.67,111.77,111.63,111.76,39493.0,102.0065,102.0979,101.97,102.0887,39493.0
2021-05-18 12:40:00,111.76,111.92,111.75,111.92,33823.0,102.0887,102.2349,102.0796,102.2349,33823.0
2021-05-18 12:50:00,111.93,112.05,111.88,111.99,59706.0,102.244,102.3536,102.1983,102.2988,59706.0
2021-05-18 13:00:00,111.99,112.06,111.84,111.95,70043.0,102.2988,102.3628,102.1618,102.2623,70043.0
2021-05-18 13:10:00,111.95,112.09,111.94,112.03,47817.0,102.2623,102.3902,102.2532,102.3354,47817.0
2021-05-18 13:20:00,112.03,112.17,112.03,112.15,43834.0,102.3354,102.4633,102.3354,102.445,43834.0
2021-05-18 13:30:00,112.15,112.21,112.03,112.05,78122.0,102.445,102.4998,102.3354,102.3536,78122.0
2021-05-18 13:40:00,112.06,112.07,111.9,111.95,52369.0,102.3628,102.3719,102.2166,102.2623,52369.0
2021-05-18 13:50:00,111.95,112.04,111.93,111.97,52474.0,102.2623,102.3445,102.244,102.2806,52474.0
2021-05-18 14:00:00,111.96,112.0,111.84,111.87,90983.0,102.2714,102.308,102.1618,102.1892,90983.0
2021-05-18 14:10:00,111.88,111.91,111.74,111.76,43838.0,102.1983,102.2258,102.0705,102.0887,43838.0
2021-05-18 14:20:00,111.77,111.83,111.63,111.68,54875.0,102.0979,102.1527,101.97,102.0157,54875.0
2021-05-18 14:30:00,111.69,111.71,111.48,111.57,57906.0,102.0248,102.0431,101.833,101.9152,57906.0
2021-05-18 14:40:00,111.57,111.6,111.4,111.45,66982.0,101.9152,101.9426,101.7599,101.8056,66982.0
2021-05-18 14:50:00,111.47,111.66,111.45,111.66,50487.0,101.8238,101.9974,101.8056,101.9974,50487.0
2021-05-18 15:00:00,111.65,111.68,111.56,111.67,52371.0,101.9883,102.0157,101.906,102.0065,52371.0
2021-05-18 15:10:00,111.66,111.69,111.5,111.55,64796.0,101.9974,102.0248,101.8512,101.8969,64796.0
2021-05-18 15:20:00,111.56,111.67,111.44,111.66,69063.0,101.906,102.0065,101.7964,101.9974,69063.0
2021-05-18 15:30:00,111.66,111.81,111.58,111.65,137050.0,101.9974,102.1344,101.9243,101.9883,137050.0
2021-05-18 15:40:00,111.66,111.75,111.36,111.45,158329.0,101.9974,102.0796,101.7233,101.8056,158329.0
2021-05-18 15:50:00,111.43,111.43,111.05,111.09,471979.0,101.7873,101.7873,101.4402,101.4767,471979.0
2021-05-19 09:30:00,109.67,109.94,109.01,109.23,294525.0,100.1796,100.4262,99.5767,99.7777,294525.0
2021-05-19 09:40:00,109.23,109.54,108.88,109.32,191454.0,99.7777,100.0608,99.458,99.8599,191454.0
2021-05-19 09:50:00,109.32,109.81,109.24,109.55,154010.0,99.8599,100.3075,99.7868,100.07,154010.0
2021-05-19 10:00:00,109.54,109.61,109.01,109.03,84463.0,100.0608,100.1248,99.5767,99.595,84463.0
2021-05-19 10:10:00,109.04,109.44,108.96,109.42,91309.0,99.6041,99.9695,99.531,99.9512,91309.0
2021-05-19 10:20:00,109.41,109.59,109.29,109.52,73875.0,99.9421,100.1065,99.8325,100.0426,73875.0
2021-05-19 10:30:00,109.53,109.54,109.04,109.06,87829.0,100.0517,100.0608,99.6041,99.6224,87829.0
2021-05-19 10:40:00,109.07,109.18,108.89,109.09,88163.0,99.6315,99.732,99.4671,99.6498,88163.0
2021-05-19 10:50:00,109.07,109.44,109.05,109.17,59611.0,99.6315,99.9695,99.6132,99.7229,59611.0
2021-05-19 11:00:00,109.17,109.47,109.01,109.46,75443.0,99.7229,99.9969,99.5767,99.9878,75443.0
2021-05-19 11:10:00,109.46,109.67,109.42,109.45,85751.0,99.9878,100.1796,99.9512,99.9786,85751.0
2021-05-19 11:20:00,109.46,109.67,109.44,109.56,62403.0,99.9878,100.1796,99.9695,100.0791,62403.0
2021-05-19 11:30:00,109.57,109.61,109.3,109.43,77814.0,100.0882,100.1248,99.8416,99.9604,77814.0
2021-05-19 11:40:00,109.42,109.52,109.37,109.5,47488.0,99.9512,100.0426,99.9056,100.0243,47488.0
2021-05-19 11:50:00,109.49,109.63,109.4,109.58,61018.0,100.0152,100.1431,99.933,100.0974,61018.0
2021-05-19 12:00:00,109.58,109.74,109.53,109.73,32532.0,100.0974,100.2435,100.0517,100.2344,32532.0
2021-05-19 12:10:00,109.72,109.85,109.71,109.81,46704.0,100.2253,100.344,100.2161,100.3075,46704.0
2021-05-19 12:20:00,109.81,109.83,109.64,109.68,43387.0,100.3075,100.3257,100.1522,100.1887,43387.0
2021-05-19 12:30:00,109.69,109.72,109.52,109.62,36988.0,100.1979,100.2253,100.0426,100.1339,36988.0
2021-05-19 12:40:00,109.63,109.68,109.52,109.64,41292.0,100.1431,100.1887,100.0426,100.1522,41292.0
2021-05-19 12:50:00,109.64,109.66,109.54,109.55,32324.0,100.1522,100.1705,100.0608,100.07,32324.0
2021-05-19 13:00:00,109.55,109.8,109.55,109.68,46595.0,100.07,100.2983,100.07,100.1887,46595.0
2021-05-19 13:10:00,109.69,109.88,109.68,109.77,29618.0,100.1979,100.3714,100.1887,100.2709,29618.0
2021-05-19 13:20:00,109.78,109.81,109.58,109.73,34269.0,100.2801,100.3075,100.0974,100.2344,34269.0
2021-05-19 13:30:00,109.72,109.73,109.33,109.39,105780.0,100.2253,100.2344,99.869,99.9238,105780.0
2021-05-19 13:40:00,109.39,109.49,109.34,109.46,63960.0,99.9238,100.0152,99.8781,99.9878,63960.0
2021-05-19 13:50:00,109.46,109.61,109.43,109.54,51990.0,99.9878,100.1248,99.9604,100.0608,51990.0
2021-05-19 14:00:00,109.55,109.73,109.05,109.36,87519.0,100.07,100.2344,99.6132,99.8964,87519.0
2021-05-19 14:10:00,109.35,109.37,109.02,109.08,57739.0,99.8873,99.9056,99.5858,99.6406,57739.0
2021-05-19 14:20:00,109.09,109.79,109.08,109.69,87635.0,99.6498,100.2892,99.6406,100.1979,87635.0
2021-05-19 14:30:00,109.7,109.86,109.29,109.3,81996.0,100.207,100.3532,99.8325,99.8416,81996.0
2021-05-19 14:40:00,109.3,109.36,109.15,109.2,50912.0,99.8416,99.8964,99.7046,99.7503,50912.0
2021-05-19 14:50:00,109.21,109.36,109.07,109.1,67289.0,99.7594,99.8964,99.6315,99.6589,67289.0
2021-05-19 15:00:00,109.1,109.15,108.9,109.09,98990.0,99.6589,99.7046,99.4762,99.6498,98990.0
2021-05-19 15:10:00,109.08,109.29,109.06,109.28,188306.0,99.6406,99.8325,99.6224,99.8233,188306.0
2021-05-19 15:20:00,109.3,109.6,109.22,109.49,78343.0,99.8416,100.1156,99.7685,100.0152,78343.0
2021-05-19 15:30:00,109.5,109.53,109.17,109.29,128315.0,100.0243,100.0517,99.7229,99.8325,128315.0
2021-05-19 15:40:00,109.28,109.29,109.1,109.23,120720.0,99.8233,99.8325,99.6589,99.7777,120720.0
2021-05-19 15:50:00,109.25,109.68,109.22,109.64,692221.0,99.7959,100.1887,99.7685,100.1522,692221.0
2021-05-20 09:30:00,109.98,110.72,109.87,110.45,209679.0,100.4628,101.1387,100.3623,100.8921,209679.0
2021-05-20 09:40:00,110.47,110.85,110.38,110.51,151920.0,100.9104,101.2575,100.8282,100.9469,151920.0
2021-05-20 09:50:00,110.51,111.04,110.51,110.7,182571.0,100.9469,101.431,100.9469,101.1205,182571.0
2021-05-20 10:00:00,110.71,111.1,110.71,110.95,83736.0,101.1296,101.4858,101.1296,101.3488,83736.0
2021-05-20 10:10:00,110.97,111.08,110.82,110.98,39424.0,101.3671,101.4676,101.2301,101.3762,39424.0
2021-05-20 10:20:00,110.97,111.08,110.82,111.03,43894.0,101.3671,101.4676,101.2301,101.4219,43894.0
2021-05-20 10:30:00,111.05,111.1,110.85,111.09,56422.0,101.4402,101.4858,101.2575,101.4767,56422.0
2021-05-20 10:40:00,111.1,111.29,110.97,111.13,223052.0,101.4858,101.6594,101.3671,101.5132,223052.0
2021-05-20 10:50:00,111.14,111.21,110.81,110.88,69063.0,101.5224,101.5863,101.2209,101.2849,69063.0
2021-05-20 11:00:00,110.89,111.01,110.78,110.95,79887.0,101.294,101.4036,101.1935,101.3488,79887.0
2021-05-20 11:10:00,110.94,111.07,110.93,110.96,56639.0,101.3397,101.4584,101.3306,101.358,56639.0
2021-05-20 11:20:00,110.96,111.15,110.89,111.13,73937.0,101.358,101.5315,101.294,101.5132,73937.0
2021-05-20 11:30:00,111.13,111.3,111.11,111.3,138879.0,101.5132,101.6685,101.495,101.6685,138879.0
2021-05-20 11:40:00,111.32,111.54,111.32,111.54,53774.0,101.6868,101.8878,101.6868,101.8878,53774.0
2021-05-20 11:50:00,111.54,111.69,111.37,111.37,75066.0,101.8878,102.0248,101.7325,101.7325,75066.0
2021-05-20 12:00:00,111.39,111.5,111.32,111.45,41353.0,101.7508,101.8512,101.6868,101.8056,41353.0
2021-05-20 12:10:00,111.44,111.46,111.26,111.26,36046.0,101.7964,101.8147,101.632,101.632,36046.0
2021-05-20 12:20:00,111.26,111.49,111.26,111.38,58857.0,101.632,101.8421,101.632,101.7416,58857.0
2021-05-20 12:30:00,111.42,111.49,111.27,111.38,67317.0,101.7782,101.8421,101.6411,101.7416,67317.0
2021-05-20 12:40:00,111.39,111.47,111.31,111.42,57115.0,101.7508,101.8238,101.6777,101.7782,57115.0
2021-05-20 12:50:00,111.41,111.47,111.37,111.4,39944.0,101.769,101.8238,101.7325,101.7599,39944.0
2021-05-20 13:00:00,111.39,111.39,111.21,111.29,36400.0,101.7508,101.7508,101.5863,101.6594,36400.0
2021-05-20 13:10:00,111.31,111.32,111.24,111.26,46348.0,101.6777,101.6868,101.6137,101.632,46348.0
2021-05-20 13:20:00,111.27,111.37,111.22,111.26,48634.0,101.6411,101.7325,101.5955,101.632,48634.0
2021-05-20 13:30:00,111.26,111.42,111.25,111.38,41181.0,101.632,101.7782,101.6229,101.7416,41181.0
2021-05-20 13:40:00,111.38,111.43,111.28,111.4,63403.0,101.7416,101.7873,101.6503,101.7599,63403.0
2021-05-20 13:50:00,111.39,111.41,111.14,111.34,74664.0,101.7508,101.769,101.5224,101.7051,74664.0
2021-05-20 14:00:00,111.34,111.45,111.31,111.43,66351.0,101.7051,101.8056,101.6777,101.7873,66351.0
2021-05-20 14:10:00,111.43,111.54,111.38,111.54,58155.0,101.7873,101.8878,101.7416,101.8878,58155.0
2021-05-20 14:20:00,111.54,111.56,111.41,111.45,57255.0,101.8878,101.906,101.769,101.8056,57255.0
2021-05-20 14:30:00,111.46,111.66,111.34,111.53,158882.0,101.8147,101.9974,101.7051,101.8786,158882.0
2021-05-20 14:40:00,111.53,111.63,111.48,111.5,45807.0,101.8786,101.97,101.833,101.8512,45807.0
2021-05-20 14:50:00,111.48,111.58,111.35,111.41,45105.0,101.833,101.9243,101.7142,101.769,45105.0
2021-05-20 15:00:00,111.42,111.45,111.31,111.36,48743.0,101.7782,101.8056,101.6777,101.7233,48743.0
2021-05-20 15:10:00,111.38,111.49,111.34,111.39,65143.0,101.7416,101.8421,101.7051,101.7508,65143.0
2021-05-20 15:20:00,111.39,111.64,111.37,111.58,71279.0,101.7508,101.9791,101.7325,101.9243,71279.0
2021-05-20 15:30:00,111.58,111.6,111.42,111.46,137350.0,101.9243,101.9426,101.7782,101.8147,137350.0
2021-05-20 15:40:00,111.47,111.53,111.33,111.33,205465.0,101.8238,101.8786,101.6959,101.6959,205465.0
2021-05-20 15:50:00,111.35,111.61,111.17,111.41,390165.0,101.7142,101.9517,101.5498,101.769,390165.0
2021-05-21 09:30:00,111.58,112.22,111.5,111.75,383497.0,101.9243,102.5089,101.8512,102.0796,383497.0
2021-05-21 09:40:00,111.75,111.87,111.45,111.47,81637.0,102.0796,102.1892,101.8056,101.8238,81637.0
2021-05-21 09:50:00,111.46,111.56,111.34,111.44,71576.0,101.8147,101.906,101.7051,101.7964,71576.0
2021-05-21 10:00:00,111.44,111.45,111.07,111.11,123989.0,101.7964,101.8056,101.4584,101.495,123989.0
2021-05-21 10:10:00,111.1,111.31,111.05,111.24,120976.0,101.4858,101.6777,101.4402,101.6137,120976.0
2021-05-21 10:20:00,111.25,111.28,111.01,111.04,74601.0,101.6229,101.6503,101.4036,101.431,74601.0
2021-05-21 10:30:00,111.02,111.26,111.01,111.24,69049.0,101.4128,101.632,101.4036,101.6137,69049.0
2021-05-21 10:40:00,111.24,111.37,111.21,111.37,99821.0,101.6137,101.7325,101.5863,101.7325,99821.0
2021-05-21 10:50:00,111.36,111.36,111.13,111.23,58051.0,101.7233,101.7233,101.5132,101.6046,58051.0
2021-05-21 11:00:00,111.25,111.27,110.99,111.07,73954.0,101.6229,101.6411,101.3854,101.4584,73954.0
2021-05-21 11:10:00,111.08,111.21,111.05,111.17,43956.0,101.4676,101.5863,101.4402,101.5498,43956.0
2021-05-21 11:20:00,111.17,111.28,111.01,111.03,52796.0,101.5498,101.6503,101.4036,101.4219,52796.0
2021-05-21 11:30:00,111.03,111.22,110.99,111.01,49355.0,101.4219,101.5955,101.3854,101.4036,49355.0
2021-05-21 11:40:00,110.99,111.08,110.93,110.97,61539.0,101.3854,101.4676,101.3306,101.3671,61539.0
2021-05-21 11:50:00,110.98,111.07,110.75,110.82,59883.0,101.3762,101.4584,101.1661,101.2301,59883.0
2021-05-21 12:00:00,110.81,110.93,110.62,110.69,61458.0,101.2209,101.3306,101.0474,101.1113,61458.0
2021-05-21 12:10:00,110.71,110.72,110.63,110.7,36593.0,101.1296,101.1387,101.0565,101.1205,36593.0
2021-05-21 12:20:00,110.7,110.76,110.61,110.72,32339.0,101.1205,101.1753,101.0382,101.1387,32339.0
2021-05-21 12:30:00,110.71,110.81,110.71,110.8,43291.0,101.1296,101.2209,101.1296,101.2118,43291.0
2021-05-21 12:40:00,110.8,110.89,110.74,110.78,37728.0,101.2118,101.294,101.157,101.1935,37728.0
2021-05-21 12:50:00,110.79,110.79,110.57,110.7,48200.0,101.2027,101.2027,101.0017,101.1205,48200.0
2021-05-21 13:00:00,110.7,110.86,110.69,110.77,51155.0,101.1205,101.2666,101.1113,101.1844,51155.0
2021-05-21 13:10:00,110.75,110.82,110.61,110.65,57643.0,101.1661,101.2301,101.0382,101.0748,57643.0
2021-05-21 13:20:00,110.64,110.8,110.62,110.76,49514.0,101.0657,101.2118,101.0474,101.1753,49514.0
2021-05-21 13:30:00,110.76,110.88,110.75,110.82,37236.0,101.1753,101.2849,101.1661,101.2301,37236.0
2021-05-21 13:40:00,110.81,110.86,110.74,110.86,44335.0,101.2209,101.2666,101.157,101.2666,44335.0
2021-05-21 13:50:00,110.85,110.89,110.72,110.73,42415.0,101.2575,101.294,101.1387,101.1479,42415.0
2021-05-21 14:00:00,110.73,110.94,110.73,110.88,50220.0,101.1479,101.3397,101.1479,101.2849,50220.0
2021-05-21 14:10:00,110.87,110.93,110.81,110.84,37674.0,101.2757,101.3306,101.2209,101.2483,37674.0
2021-05-21 14:20:00,110.83,110.85,110.7,110.76,79074.0,101.2392,101.2575,101.1205,101.1753,79074.0
2021-05-21 14:30:00,110.76,110.88,110.65,110.74,61975.0,101.1753,101.2849,101.0748,101.157,61975.0
2021-05-21 14:40:00,110.73,110.8,110.69,110.76,35958.0,101.1479,101.2118,101.1113,101.1753,35958.0
2021-05-21 14:50:00,110.74,110.85,110.73,110.75,40573.0,101.157,101.2575,101.1479,101.1661,40573.0
2021-05-21 15:00:00,110.75,110.86,110.69,110.81,61423.0,101.1661,101.2666,101.1113,101.2209,61423.0
2021-05-21 15:10:00,110.81,110.94,110.81,110.93,71672.0,101.2209,101.3397,101.2209,101.3306,71672.0
2021-05-21 15:20:00,110.92,111.03,110.89,110.94,66905.0,101.3214,101.4219,101.294,101.3397,66905.0
2021-05-21 15:30:00,110.93,110.93,110.73,110.77,102608.0,101.3306,101.3306,101.1479,101.1844,102608.0
2021-05-21 15:40:00,110.77,110.82,110.62,110.8,123739.0,101.1844,101.2301,101.0474,101.2118,123739.0
2021-05-21 15:50:00,110.79,110.93,110.68,110.92,479039.0,101.2027,101.3306,101.1022,101.3214,479039.0
2021-05-24 09:30:00,111.8,112.33,111.52,112.27,263085.0,102.1253,102.6094,101.8695,102.5546,263085.0
2021-05-24 09:40:00,112.26,112.33,111.91,111.97,166474.0,102.5455,102.6094,102.2258,102.2806,166474.0
2021-05-24 09:50:00,111.99,112.01,111.63,111.72,69224.0,102.2988,102.3171,101.97,102.0522,69224.0
2021-05-24 10:00:00,111.74,112.1,111.68,112.09,78969.0,102.0705,102.3993,102.0157,102.3902,78969.0
2021-05-24 10:10:00,112.08,112.42,112.04,112.38,104681.0,102.381,102.6916,102.3445,102.6551,104681.0
2021-05-24 10:20:00,112.38,112.53,112.32,112.45,63898.0,102.6551,102.7921,102.6003,102.719,63898.0
2021-05-24 10:30:00,112.46,112.68,112.46,112.59,63385.0,102.7282,102.9291,102.7282,102.8469,63385.0
2021-05-24 10:40:00,112.61,112.69,112.39,112.5,68099.0,102.8652,102.9383,102.6642,102.7647,68099.0
2021-05-24 10:50:00,112.52,112.84,112.52,112.83,73520.0,102.783,103.0753,102.783,103.0661,73520.0
2021-05-24 11:00:00,112.83,112.87,112.48,112.55,55423.0,103.0661,103.1027,102.7464,102.8104,55423.0
2021-05-24 11:10:00,112.56,112.83,112.56,112.8,77989.0,102.8195,103.0661,102.8195,103.0387,77989.0
2021-05-24 11:20:00,112.82,112.93,112.8,112.9,51970.0,103.057,103.1575,103.0387,103.1301,51970.0
2021-05-24 11:30:00,112.91,113.03,112.83,112.85,97412.0,103.1392,103.2488,103.0661,103.0844,97412.0
2021-05-24 11:40:00,112.84,112.93,112.68,112.68,74839.0,103.0753,103.1575,102.9291,102.9291,74839.0
2021-05-24 11:50:00,112.66,112.66,112.44,112.47,37528.0,102.9108,102.9108,102.7099,102.7373,37528.0
2021-05-24 12:00:00,112.48,112.53,112.45,112.45,35008.0,102.7464,102.7921,102.719,102.719,35008.0
2021-05-24 12:10:00,112.46,112.52,112.44,112.48,21109.0,102.7282,102.783,102.7099,102.7464,21109.0
2021-05-24 12:20:00,112.48,112.53,112.39,112.41,27780.0,102.7464,102.7921,102.6642,102.6825,27780.0
2021-05-24 12:30:00,112.42,112.53,112.4,112.5,35089.0,102.6916,102.7921,102.6733,102.7647,35089.0
2021-05-24 12:40:00,112.49,112.62,112.46,112.51,37710.0,102.7556,102.8743,102.7282,102.7738,37710.0
2021-05-24 12:50:00,112.49,112.5,112.33,112.36,23391.0,102.7556,102.7647,102.6094,102.6368,23391.0
2021-05-24 13:00:00,112.35,112.36,112.22,112.22,22679.0,102.6277,102.6368,102.5089,102.5089,22679.0
2021-05-24 13:10:00,112.22,112.38,112.19,112.38,23359.0,102.5089,102.6551,102.4815,102.6551,23359.0
2021-05-24 13:20:00,112.36,112.38,112.31,112.32,25253.0,102.6368,102.6551,102.5911,102.6003,25253.0
2021-05-24 13:30:00,112.32,112.39,112.3,112.32,45363.0,102.6003,102.6642,102.582,102.6003,45363.0
2021-05-24 13:40:00,112.31,112.32,112.25,112.31,37024.0,102.5911,102.6003,102.5363,102.5911,37024.0
2021-05-24 13:50:00,112.31,112.41,112.2,112.31,74033.0,102.5911,102.6825,102.4907,102.5911,74033.0
2021-05-24 14:00:00,112.32,112.44,112.31,112.4,40652.0,102.6003,102.7099,102.5911,102.6733,40652.0
2021-05-24 14:10:00,112.41,112.57,112.39,112.57,59095.0,102.6825,102.8286,102.6642,102.8286,59095.0
2021-05-24 14:20:00,112.58,112.58,112.52,112.53,36947.0,102.8378,102.8378,102.783,102.7921,36947.0
2021-05-24 14:30:00,112.53,112.67,112.53,112.63,39035.0,102.7921,102.92,102.7921,102.8834,39035.0
2021-05-24 14:40:00,112.63,112.68,112.58,112.62,20913.0,102.8834,102.9291,102.8378,102.8743,20913.0
2021-05-24 14:50:00,112.62,112.65,112.46,112.5,69944.0,102.8743,102.9017,102.7282,102.7647,69944.0
2021-05-24 15:00:00,112.49,112.71,112.49,112.68,91010.0,102.7556,102.9565,102.7556,102.9291,91010.0
2021-05-24 15:10:00,112.68,112.68,112.47,112.57,43177.0,102.9291,102.9291,102.7373,102.8286,43177.0
2021-05-24 15:20:00,112.57,112.63,112.54,112.56,50455.0,102.8286,102.8834,102.8012,102.8195,50455.0
2021-05-24 15:30:00,112.55,112.68,112.54,112.67,91885.0,102.8104,102.9291,102.8012,102.92,91885.0
2021-05-24 15:40:00,112.67,112.69,112.56,112.63,153329.0,102.92,102.9383,102.8195,102.8834,153329.0
2021-05-24 15:50:00,112.63,112.8,112.43,112.53,432959.0,102.8834,103.0387,102.7008,102.7921,432959.0
2021-05-25 09:30:00,112.92,113.15,112.69,112.76,183011.0,103.1484,103.3584,102.9383,103.0022,183011.0
2021-05-25 09:40:00,112.75,112.78,112.18,112.2,165890.0,102.9931,103.0205,102.4724,102.4907,165890.0
2021-05-25 09:50:00,112.2,112.84,112.2,112.58,181043.0,102.4907,103.0753,102.4907,102.8378,181043.0
2021-05-25 10:00:00,112.57,112.72,112.36,112.47,79837.0,102.8286,102.9657,102.6368,102.7373,79837.0
2021-05-25 10:10:00,112.46,112.51,112.33,112.5,109497.0,102.7282,102.7738,102.6094,102.7647,109497.0
2021-05-25 10:20:00,112.47,112.6,112.46,112.58,62505.0,102.7373,102.856,102.7282,102.8378,62505.0
2021-05-25 10:30:00,112.58,112.59,112.41,112.59,57741.0,102.8378,102.8469,102.6825,102.8469,57741.0
2021-05-25 10:40:00,112.59,112.68,112.53,112.65,46685.0,102.8469,102.9291,102.7921,102.9017,46685.0
2021-05-25 10:50:00,112.65,112.84,112.58,112.8,56945.0,102.9017,103.0753,102.8378,103.0387,56945.0
2021-05-25 11:00:00,112.81,112.83,112.6,112.65,56103.0,103.0479,103.0661,102.856,102.9017,56103.0
2021-05-25 11:10:00,112.66,112.83,112.63,112.8,50731.0,102.9108,103.0661,102.8834,103.0387,50731.0
2021-05-25 11:20:00,112.8,112.97,112.73,112.79,117876.0,103.0387,103.194,102.9748,103.0296,117876.0
2021-05-25 11:30:00,112.78,112.79,112.56,112.7,74223.0,103.0205,103.0296,102.8195,102.9474,74223.0
2021-05-25 11:40:00,112.68,112.74,112.59,112.65,75790.0,102.9291,102.9839,102.8469,102.9017,75790.0
2021-05-25 11:50:00,112.64,112.67,112.5,112.63,42955.0,102.8926,102.92,102.7647,102.8834,42955.0
2021-05-25 12:00:00,112.64,112.71,112.54,112.62,58069.0,102.8926,102.9565,102.8012,102.8743,58069.0
2021-05-25 12:10:00,112.63,112.92,112.63,112.92,53447.0,102.8834,103.1484,102.8834,103.1484,53447.0
2021-05-25 12:20:00,112.92,113.08,112.89,112.92,131661.0,103.1484,103.2945,103.1209,103.1484,131661.0
2021-05-25 12:30:00,112.93,113.01,112.84,112.94,216204.0,103.1575,103.2306,103.0753,103.1666,216204.0
2021-05-25 12:40:00,112.95,113.08,112.93,113.04,41497.0,103.1758,103.2945,103.1575,103.258,41497.0
2021-05-25 12:50:00,113.05,113.06,112.99,113.03,20764.0,103.2671,103.2762,103.2123,103.2488,20764.0
2021-05-25 13:00:00,112.98,112.99,112.7,112.71,56911.0,103.2032,103.2123,102.9474,102.9565,56911.0
2021-05-25 13:10:00,112.71,112.92,112.7,112.88,40052.0,102.9565,103.1484,102.9474,103.1118,40052.0
2021-05-25 13:20:00,112.88,112.93,112.84,112.9,22975.0,103.1118,103.1575,103.0753,103.1301,22975.0
2021-05-25 13:30:00,112.9,112.93,112.83,112.87,28037.0,103.1301,103.1575,103.0661,103.1027,28037.0
2021-05-25 13:40:00,112.87,112.87,112.73,112.83,27402.0,103.1027,103.1027,102.9748,103.0661,27402.0
2021-05-25 13:50:00,112.81,112.84,112.72,112.72,39862.0,103.0479,103.0753,102.9657,102.9657,39862.0
2021-05-25 14:00:00,112.73,112.74,112.58,112.65,58416.0,102.9748,102.9839,102.8378,102.9017,58416.0
2021-05-25 14:10:00,112.64,112.72,112.52,112.52,48084.0,102.8926,102.9657,102.783,102.783,48084.0
2021-05-25 14:20:00,112.5,112.58,112.47,112.53,33760.0,102.7647,102.8378,102.7373,102.7921,33760.0
2021-05-25 14:30:00,112.53,112.6,112.47,112.59,28014.0,102.7921,102.856,102.7373,102.8469,28014.0
2021-05-25 14:40:00,112.58,112.67,112.51,112.51,42659.0,102.8378,102.92,102.7738,102.7738,42659.0
2021-05-25 14:50:00,112.51,112.64,112.46,112.59,47293.0,102.7738,102.8926,102.7282,102.8469,47293.0
2021-05-25 15:00:00,112.57,112.58,112.4,112.48,66764.0,102.8286,102.8378,102.6733,102.7464,66764.0
2021-05-25 15:10:00,112.49,112.63,112.43,112.61,63875.0,102.7556,102.8834,102.7008,102.8652,63875.0
2021-05-25 15:20:00,112.63,112.74,112.57,112.65,51454.0,102.8834,102.9839,102.8286,102.9017,51454.0
2021-05-25 15:30:00,112.64,112.65,112.48,112.6,60141.0,102.8926,102.9017,102.7464,102.856,60141.0
2021-05-25 15:40:00,112.59,112.6,112.44,112.48,77299.0,102.8469,102.856,102.7099,102.7464,77299.0
2021-05-25 15:50:00,112.49,112.67,112.41,112.64,258361.0,102.7556,102.92,102.6825,102.8926,258361.0
2021-05-26 09:30:00,113.33,113.59,113.16,113.46,254977.0,103.5229,103.7604,103.3676,103.6416,254977.0
2021-05-26 09:40:00,113.47,113.64,113.41,113.45,79986.0,103.6508,103.806,103.5959,103.6325,79986.0
2021-05-26 09:50:00,113.44,113.62,113.32,113.41,77396.0,103.6234,103.7878,103.5137,103.5959,77396.0
2021-05-26 10:00:00,113.42,113.5,113.29,113.5,49780.0,103.6051,103.6782,103.4863,103.6782,49780.0
2021-05-26 10:10:00,113.52,113.54,113.4,113.51,71540.0,103.6964,103.7147,103.5868,103.6873,71540.0
2021-05-26 10:20:00,113.52,113.56,113.41,113.44,56555.0,103.6964,103.733,103.5959,103.6234,56555.0
2021-05-26 10:30:00,113.45,113.5,113.37,113.41,54258.0,103.6325,103.6782,103.5594,103.5959,54258.0
2021-05-26 10:40:00,113.41,113.45,113.26,113.27,47090.0,103.5959,103.6325,103.4589,103.4681,47090.0
2021-05-26 10:50:00,113.26,113.45,113.24,113.4,45646.0,103.4589,103.6325,103.4407,103.5868,45646.0
2021-05-26 11:00:00,113.4,113.57,113.38,113.52,44506.0,103.5868,103.7421,103.5685,103.6964,44506.0
2021-05-26 11:10:00,113.52,113.52,113.39,113.45,46074.0,103.6964,103.6964,103.5777,103.6325,46074.0
2021-05-26 11:20:00,113.45,113.59,113.44,113.58,31401.0,103.6325,103.7604,103.6234,103.7512,31401.0
2021-05-26 11:30:00,113.58,113.64,113.52,113.61,57603.0,103.7512,103.806,103.6964,103.7786,57603.0
2021-05-26 11:40:00,113.6,113.64,113.54,113.62,54832.0,103.7695,103.806,103.7147,103.7878,54832.0
2021-05-26 11:50:00,113.62,113.74,113.61,113.74,41352.0,103.7878,103.8974,103.7786,103.8974,41352.0
2021-05-26 12:00:00,113.73,113.87,113.72,113.86,50385.0,103.8883,104.0161,103.8791,104.007,50385.0
2021-05-26 12:10:00,113.86,113.86,113.75,113.75,35561.0,104.007,104.007,103.9065,103.9065,35561.0
2021-05-26 12:20:00,113.76,113.79,113.66,113.66,32303.0,103.9157,103.9431,103.8243,103.8243,32303.0
2021-05-26 12:30:00,113.65,113.73,113.64,113.7,29254.0,103.8152,103.8883,103.806,103.8609,29254.0
2021-05-26 12:40:00,113.71,113.71,113.62,113.63,30518.0,103.87,103.87,103.7878,103.7969,30518.0
2021-05-26 12:50:00,113.63,113.63,113.52,113.57,32099.0,103.7969,103.7969,103.6964,103.7421,32099.0
2021-05-26 13:00:00,113.58,113.61,113.39,113.41,34900.0,103.7512,103.7786,103.5777,103.5959,34900.0
2021-05-26 13:10:00,113.43,113.45,113.34,113.34,45305.0,103.6142,103.6325,103.532,103.532,45305.0
2021-05-26 13:20:00,113.33,113.39,113.27,113.28,31139.0,103.5229,103.5777,103.4681,103.4772,31139.0
2021-05-26 13:30:00,113.28,113.29,113.13,113.16,30051.0,103.4772,103.4863,103.3402,103.3676,30051.0
2021-05-26 13:40:00,113.17,113.17,113.05,113.1,43743.0,103.3767,103.3767,103.2671,103.3128,43743.0
2021-05-26 13:50:00,113.12,113.16,113.01,113.09,38887.0,103.331,103.3676,103.2306,103.3036,38887.0
2021-05-26 14:00:00,113.1,113.19,113.07,113.19,49190.0,103.3128,103.395,103.2854,103.395,49190.0
2021-05-26 14:10:00,113.18,113.18,113.0,113.07,52790.0,103.3859,103.3859,103.2214,103.2854,52790.0
2021-05-26 14:20:00,113.06,113.08,112.89,112.9,60154.0,103.2762,103.2945,103.1209,103.1301,60154.0
2021-05-26 14:30:00,112.91,112.91,112.81,112.84,48596.0,103.1392,103.1392,103.0479,103.0753,48596.0
2021-05-26 14:40:00,112.85,112.92,112.82,112.91,49736.0,103.0844,103.1484,103.057,103.1392,49736.0
2021-05-26 14:50:00,112.91,112.92,112.83,112.88,38247.0,103.1392,103.1484,103.0661,103.1118,38247.0
2021-05-26 15:00:00,112.88,112.94,112.85,112.91,58472.0,103.1118,103.1666,103.0844,103.1392,58472.0
2021-05-26 15:10:00,112.91,112.94,112.86,112.92,58750.0,103.1392,103.1666,103.0935,103.1484,58750.0
2021-05-26 15:20:00,112.92,112.98,112.83,112.86,95102.0,103.1484,103.2032,103.0661,103.0935,95102.0
2021-05-26 15:30:00,112.86,112.9,112.8,112.8,54572.0,103.0935,103.1301,103.0387,103.0387,54572.0
2021-05-26 15:40:00,112.81,112.84,112.64,112.7,119330.0,103.0479,103.0753,102.8926,102.9474,119330.0
2021-05-26 15:50:00,112.68,112.89,112.63,112.86,376991.0,102.9291,103.1209,102.8834,103.0935,376991.0
2021-05-27 09:30:00,113.47,113.48,112.9,112.91,170542.0,103.6508,103.6599,103.1301,103.1392,170542.0
2021-05-27 09:40:00,112.95,113.02,112.75,112.85,129516.0,103.1758,103.2397,102.9931,103.0844,129516.0
2021-05-27 09:50:00,112.84,113.05,112.79,112.87,52419.0,103.0753,103.2671,103.0296,103.1027,52419.0
2021-05-27 10:00:00,112.89,113.16,112.88,113.16,68908.0,103.1209,103.3676,103.1118,103.3676,68908.0
2021-05-27 10:10:00,113.19,113.43,113.13,113.33,76122.0,103.395,103.6142,103.3402,103.5229,76122.0
2021-05-27 10:20:00,113.32,113.48,113.2,113.48,43734.0,103.5137,103.6599,103.4041,103.6599,43734.0
2021-05-27 10:30:00,113.5,113.77,113.49,113.77,104569.0,103.6782,103.9248,103.669,103.9248,104569.0
2021-05-27 10:40:00,113.76,113.95,113.75,113.9,101267.0,103.9157,104.0892,103.9065,104.0435,101267.0
2021-05-27 10:50:00,113.91,113.96,113.55,113.71,113132.0,104.0527,104.0984,103.7238,103.87,113132.0
2021-05-27 11:00:00,113.72,113.73,113.53,113.62,57632.0,103.8791,103.8883,103.7056,103.7878,57632.0
2021-05-27 11:10:00,113.63,113.78,113.59,113.63,57598.0,103.7969,103.9339,103.7604,103.7969,57598.0
2021-05-27 11:20:00,113.63,113.67,113.53,113.53,52384.0,103.7969,103.8334,103.7056,103.7056,52384.0
2021-05-27 11:30:00,113.52,113.69,113.39,113.62,80824.0,103.6964,103.8517,103.5777,103.7878,80824.0
2021-05-27 11:40:00,113.61,113.79,113.61,113.78,50458.0,103.7786,103.9431,103.7786,103.9339,50458.0
2021-05-27 11:50:00,113.77,113.9,113.66,113.87,43453.0,103.9248,104.0435,103.8243,104.0161,43453.0
2021-05-27 12:00:00,113.87,113.92,113.81,113.85,32039.0,104.0161,104.0618,103.9613,103.9979,32039.0
2021-05-27 12:10:00,113.86,114.09,113.86,114.03,91217.0,104.007,104.2171,104.007,104.1623,91217.0
2021-05-27 12:20:00,114.03,114.05,113.9,113.9,37584.0,104.1623,104.1806,104.0435,104.0435,37584.0
2021-05-27 12:30:00,113.9,113.93,113.84,113.89,27524.0,104.0435,104.0709,103.9887,104.0344,27524.0
2021-05-27 12:40:00,113.88,113.89,113.7,113.7,26580.0,104.0253,104.0344,103.8609,103.8609,26580.0
2021-05-27 12:50:00,113.71,113.81,113.7,113.81,35566.0,103.87,103.9613,103.8609,103.9613,35566.0
2021-05-27 13:00:00,113.8,113.98,113.73,113.97,46297.0,103.9522,104.1166,103.8883,104.1075,46297.0
2021-05-27 13:10:00,113.98,113.98,113.86,113.88,38674.0,104.1166,104.1166,104.007,104.0253,38674.0
2021-05-27 13:20:00,113.88,113.88,113.82,113.84,22752.0,104.0253,104.0253,103.9705,103.9887,22752.0
2021-05-27 13:30:00,113.83,113.87,113.78,113.83,72310.0,103.9796,104.0161,103.9339,103.9796,72310.0
2021-05-27 13:40:00,113.84,113.93,113.8,113.93,38477.0,103.9887,104.0709,103.9522,104.0709,38477.0
2021-05-27 13:50:00,113.93,113.97,113.87,113.94,42332.0,104.0709,104.1075,104.0161,104.0801,42332.0
2021-05-27 14:00:00,113.93,113.93,113.73,113.74,42824.0,104.0709,104.0709,103.8883,103.8974,42824.0
2021-05-27 14:10:00,113.73,113.78,113.65,113.71,33118.0,103.8883,103.9339,103.8152,103.87,33118.0
2021-05-27 14:20:00,113.7,113.75,113.66,113.74,41444.0,103.8609,103.9065,103.8243,103.8974,41444.0
2021-05-27 14:30:00,113.74,113.74,113.62,113.63,30598.0,103.8974,103.8974,103.7878,103.7969,30598.0
2021-05-27 14:40:00,113.63,113.71,113.61,113.63,51671.0,103.7969,103.87,103.7786,103.7969,51671.0
2021-05-27 14:50:00,113.63,113.71,113.61,113.67,38615.0,103.7969,103.87,103.7786,103.8334,38615.0
2021-05-27 15:00:00,113.66,113.71,113.52,113.61,78013.0,103.8243,103.87,103.6964,103.7786,78013.0
2021-05-27 15:10:00,113.6,113.68,113.57,113.65,48885.0,103.7695,103.8426,103.7421,103.8152,48885.0
2021-05-27 15:20:00,113.65,113.72,113.63,113.7,85919.0,103.8152,103.8791,103.7969,103.8609,85919.0
2021-05-27 15:30:00,113.71,113.93,113.66,113.81,116336.0,103.87,104.0709,103.8243,103.9613,116336.0
2021-05-27 15:40:00,113.81,114.03,113.8,113.94,115766.0,103.9613,104.1623,103.9522,104.0801,115766.0
2021-05-27 15:50:00,113.94,113.94,113.44,113.55,1021844.0,104.0801,104.0801,103.6234,103.7238,1021844.0
2021-05-28 09:30:00,114.1,114.35,113.68,113.97,248456.0,104.2262,104.4546,103.8426,104.1075,248456.0
2021-05-28 09:40:00,113.95,114.1,113.71,113.73,79844.0,104.0892,104.2262,103.87,103.8883,79844.0
2021-05-28 09:50:00,113.71,113.8,113.48,113.48,142940.0,103.87,103.9522,103.6599,103.6599,142940.0
2021-05-28 10:00:00,113.47,113.69,113.41,113.59,107628.0,103.6508,103.8517,103.5959,103.7604,107628.0
2021-05-28 10:10:00,113.58,113.6,113.25,113.26,66390.0,103.7512,103.7695,103.4498,103.4589,66390.0
2021-05-28 10:20:00,113.27,113.28,113.05,113.19,64728.0,103.4681,103.4772,103.2671,103.395,64728.0
2021-05-28 10:30:00,113.18,113.45,113.13,113.4,78070.0,103.3859,103.6325,103.3402,103.5868,78070.0
2021-05-28 10:40:00,113.4,113.51,113.18,113.2,52998.0,103.5868,103.6873,103.3859,103.4041,52998.0
2021-05-28 10:50:00,113.21,113.4,113.2,113.34,46052.0,103.4133,103.5868,103.4041,103.532,46052.0
2021-05-28 11:00:00,113.34,113.54,113.29,113.48,57918.0,103.532,103.7147,103.4863,103.6599,57918.0
2021-05-28 11:10:00,113.47,113.58,113.39,113.58,38589.0,103.6508,103.7512,103.5777,103.7512,38589.0
2021-05-28 11:20:00,113.58,113.64,113.47,113.5,42029.0,103.7512,103.806,103.6508,103.6782,42029.0
2021-05-28 11:30:00,113.5,113.71,113.5,113.68,36289.0,103.6782,103.87,103.6782,103.8426,36289.0
2021-05-28 11:40:00,113.68,113.82,113.68,113.77,62989.0,103.8426,103.9705,103.8426,103.9248,62989.0
2021-05-28 11:50:00,113.77,113.88,113.74,113.81,52060.0,103.9248,104.0253,103.8974,103.9613,52060.0
2021-05-28 12:00:00,113.82,114.04,113.81,113.98,36901.0,103.9705,104.1714,103.9613,104.1166,36901.0
2021-05-28 12:10:00,113.98,114.02,113.86,113.89,28385.0,104.1166,104.1532,104.007,104.0344,28385.0
2021-05-28 12:20:00,113.89,113.95,113.78,113.94,45228.0,104.0344,104.0892,103.9339,104.0801,45228.0
2021-05-28 12:30:00,113.93,114.01,113.89,113.95,33021.0,104.0709,104.144,104.0344,104.0892,33021.0
2021-05-28 12:40:00,113.95,114.02,113.88,113.92,37046.0,104.0892,104.1532,104.0253,104.0618,37046.0
2021-05-28 12:50:00,113.92,113.94,113.86,113.87,30951.0,104.0618,104.0801,104.007,104.0161,30951.0
2021-05-28 13:00:00,113.88,113.92,113.86,113.88,22005.0,104.0253,104.0618,104.007,104.0253,22005.0
2021-05-28 13:10:00,113.89,113.91,113.78,113.85,35819.0,104.0344,104.0527,103.9339,103.9979,35819.0
2021-05-28 13:20:00,113.84,113.86,113.73,113.79,48621.0,103.9887,104.007,103.8883,103.9431,48621.0
2021-05-28 13:30:00,113.78,113.86,113.76,113.79,42445.0,103.9339,104.007,103.9157,103.9431,42445.0
2021-05-28 13:40:00,113.79,113.87,113.7,113.84,51684.0,103.9431,104.0161,103.8609,103.9887,51684.0
2021-05-28 13:50:00,113.84,113.86,113.79,113.82,22292.0,103.9887,104.007,103.9431,103.9705,22292.0
2021-05-28 14:00:00,113.83,113.89,113.77,113.78,40842.0,103.9796,104.0344,103.9248,103.9339,40842.0
2021-05-28 14:10:00,113.78,113.8,113.68,113.76,36272.0,103.9339,103.9522,103.8426,103.9157,36272.0
2021-05-28 14:20:00,113.77,113.85,113.72,113.85,39380.0,103.9248,103.9979,103.8791,103.9979,39380.0
2021-05-28 14:30:00,113.84,113.94,113.81,113.94,41311.0,103.9887,104.0801,103.9613,104.0801,41311.0
2021-05-28 14:40:00,113.93,113.97,113.84,113.96,43310.0,104.0709,104.1075,103.9887,104.0984,43310.0
2021-05-28 14:50:00,113.95,113.98,113.88,113.95,44018.0,104.0892,104.1166,104.0253,104.0892,44018.0
2021-05-28 15:00:00,113.94,113.99,113.89,113.94,28329.0,104.0801,104.1258,104.0344,104.0801,28329.0
2021-05-28 15:10:00,113.94,113.95,113.79,113.82,39468.0,104.0801,104.0892,103.9431,103.9705,39468.0
2021-05-28 15:20:00,113.81,113.89,113.81,113.88,41246.0,103.9613,104.0344,103.9613,104.0253,41246.0
2021-05-28 15:30:00,113.88,114.06,113.86,113.96,111792.0,104.0253,104.1897,104.007,104.0984,111792.0
2021-05-28 15:40:00,113.95,114.23,113.89,114.12,134271.0,104.0892,104.345,104.0344,104.2445,134271.0
2021-05-28 15:50:00,114.13,114.2,113.78,113.88,476361.0,104.2536,104.3176,103.9339,104.0253,476361.0
2021-06-01 09:30:00,114.55,114.63,113.87,113.92,233587.0,104.6373,104.7104,104.0161,104.0618,233587.0
2021-06-01 09:40:00,113.93,113.96,113.62,113.86,120467.0,104.0709,104.0984,103.7878,104.007,120467.0
2021-06-01 09:50:00,113.86,113.95,113.71,113.93,99696.0,104.007,104.0892,103.87,104.0709,99696.0
2021-06-01 10:00:00,113.92,114.11,113.86,113.97,96716.0,104.0618,104.2354,104.007,104.1075,96716.0
2021-06-01 10:10:00,113.97,114.03,113.51,113.64,153687.0,104.1075,104.1623,103.6873,103.806,153687.0
2021-06-01 10:20:00,113.63,113.63,113.38,113.55,78710.0,103.7969,103.7969,103.5685,103.7238,78710.0
2021-06-01 10:30:00,113.58,113.58,113.31,113.51,78926.0,103.7512,103.7512,103.5046,103.6873,78926.0
2021-06-01 10:40:00,113.51,113.67,113.36,113.39,72127.0,103.6873,103.8334,103.5503,103.5777,72127.0
2021-06-01 10:50:00,113.39,113.41,113.1,113.4,77094.0,103.5777,103.5959,103.3128,103.5868,77094.0
2021-06-01 11:00:00,113.39,113.44,113.17,113.24,61572.0,103.5777,103.6234,103.3767,103.4407,61572.0
2021-06-01 11:10:00,113.24,113.35,113.23,113.25,34304.0,103.4407,103.5411,103.4315,103.4498,34304.0
2021-06-01 11:20:00,113.26,113.59,113.26,113.46,46362.0,103.4589,103.7604,103.4589,103.6416,46362.0
2021-06-01 11:30:00,113.46,113.57,113.37,113.53,45397.0,103.6416,103.7421,103.5594,103.7056,45397.0
2021-06-01 11:40:00,113.54,113.66,113.49,113.55,55644.0,103.7147,103.8243,103.669,103.7238,55644.0
2021-06-01 11:50:00,113.55,113.63,113.54,113.59,37153.0,103.7238,103.7969,103.7147,103.7604,37153.0
2021-06-01 12:00:00,113.59,113.59,113.34,113.39,44229.0,103.7604,103.7604,103.532,103.5777,44229.0
2021-06-01 12:10:00,113.39,113.49,113.31,113.48,29463.0,103.5777,103.669,103.5046,103.6599,29463.0
2021-06-01 12:20:00,113.48,113.67,113.46,113.59,40888.0,103.6599,103.8334,103.6416,103.7604,40888.0
2021-06-01 12:30:00,113.59,113.7,113.59,113.68,29446.0,103.7604,103.8609,103.7604,103.8426,29446.0
2021-06-01 12:40:00,113.67,113.78,113.67,113.76,30746.0,103.8334,103.9339,103.8334,103.9157,30746.0
2021-06-01 12:50:00,113.76,113.76,113.64,113.75,33825.0,103.9157,103.9157,103.806,103.9065,33825.0
2021-06-01 13:00:00,113.75,113.77,113.59,113.72,48910.0,103.9065,103.9248,103.7604,103.8791,48910.0
2021-06-01 13:10:00,113.72,113.76,113.58,113.65,34559.0,103.8791,103.9157,103.7512,103.8152,34559.0
2021-06-01 13:20:00,113.66,113.67,113.5,113.53,70758.0,103.8243,103.8334,103.6782,103.7056,70758.0
2021-06-01 13:30:00,113.52,113.59,113.47,113.54,30611.0,103.6964,103.7604,103.6508,103.7147,30611.0
2021-06-01 13:40:00,113.53,113.53,113.37,113.37,37963.0,103.7056,103.7056,103.5594,103.5594,37963.0
2021-06-01 13:50:00,113.37,113.48,113.36,113.48,35742.0,103.5594,103.6599,103.5503,103.6599,35742.0
2021-06-01 14:00:00,113.46,113.65,113.44,113.58,38345.0,103.6416,103.8152,103.6234,103.7512,38345.0
2021-06-01 14:10:00,113.57,113.66,113.51,113.61,25777.0,103.7421,103.8243,103.6873,103.7786,25777.0
2021-06-01 14:20:00,113.6,113.65,113.51,113.56,31957.0,103.7695,103.8152,103.6873,103.733,31957.0
2021-06-01 14:30:00,113.56,113.66,113.55,113.58,32036.0,103.733,103.8243,103.7238,103.7512,32036.0
2021-06-01 14:40:00,113.58,113.68,113.56,113.58,36085.0,103.7512,103.8426,103.733,103.7512,36085.0
2021-06-01 14:50:00,113.58,113.61,113.51,113.59,50681.0,103.7512,103.7786,103.6873,103.7604,50681.0
2021-06-01 15:00:00,113.6,113.6,113.42,113.52,36481.0,103.7695,103.7695,103.6051,103.6964,36481.0
2021-06-01 15:10:00,113.51,113.53,113.46,113.5,67497.0,103.6873,103.7056,103.6416,103.6782,67497.0
2021-06-01 15:20:00,113.51,113.59,113.38,113.38,62965.0,103.6873,103.7604,103.5685,103.5685,62965.0
2021-06-01 15:30:00,113.38,113.38,113.2,113.21,88737.0,103.5685,103.5685,103.4041,103.4133,88737.0
2021-06-01 15:40:00,113.22,113.42,113.19,113.4,101238.0,103.4224,103.6051,103.395,103.5868,101238.0
2021-06-01 15:50:00,113.4,113.41,113.21,113.34,320901.0,103.5868,103.5959,103.4133,103.532,320901.0
2021-06-02 09:30:00,113.71,113.71,112.91,112.98,167819.0,103.87,103.87,103.1392,103.2032,167819.0
2021-06-02 09:40:00,112.96,113.55,112.92,113.42,97037.0,103.1849,103.7238,103.1484,103.6051,97037.0
2021-06-02 09:50:00,113.43,113.47,113.23,113.25,65258.0,103.6142,103.6508,103.4315,103.4498,65258.0
2021-06-02 10:00:00,113.24,113.47,113.14,113.15,73669.0,103.4407,103.6508,103.3493,103.3584,73669.0
2021-06-02 10:10:00,113.15,113.28,113.02,113.27,57556.0,103.3584,103.4772,103.2397,103.4681,57556.0
2021-06-02 10:20:00,113.27,113.36,113.14,113.3,50685.0,103.4681,103.5503,103.3493,103.4955,50685.0
2021-06-02 10:30:00,113.31,113.36,113.19,113.25,70735.0,103.5046,103.5503,103.395,103.4498,70735.0
2021-06-02 10:40:00,113.22,113.36,113.19,113.25,30880.0,103.4224,103.5503,103.395,103.4498,30880.0
2021-06-02 10:50:00,113.26,113.44,113.15,113.44,38506.0,103.4589,103.6234,103.3584,103.6234,38506.0
2021-06-02 11:00:00,113.43,113.53,113.34,113.34,69043.0,103.6142,103.7056,103.532,103.532,69043.0
2021-06-02 11:10:00,113.32,113.38,113.2,113.21,48493.0,103.5137,103.5685,103.4041,103.4133,48493.0
2021-06-02 11:20:00,113.21,113.29,113.12,113.28,54645.0,103.4133,103.4863,103.331,103.4772,54645.0
2021-06-02 11:30:00,113.28,113.28,113.02,113.09,41179.0,103.4772,103.4772,103.2397,103.3036,41179.0
2021-06-02 11:40:00,113.1,113.14,113.03,113.05,34051.0,103.3128,103.3493,103.2488,103.2671,34051.0
2021-06-02 11:50:00,113.06,113.14,113.04,113.13,33422.0,103.2762,103.3493,103.258,103.3402,33422.0
2021-06-02 12:00:00,113.14,113.27,113.11,113.23,41352.0,103.3493,103.4681,103.3219,103.4315,41352.0
2021-06-02 12:10:00,113.23,113.24,113.04,113.05,22421.0,103.4315,103.4407,103.258,103.2671,22421.0
2021-06-02 12:20:00,113.04,113.05,112.88,112.9,60906.0,103.258,103.2671,103.1118,103.1301,60906.0
2021-06-02 12:30:00,112.91,112.95,112.81,112.87,44605.0,103.1392,103.1758,103.0479,103.1027,44605.0
2021-06-02 12:40:00,112.87,112.96,112.84,112.92,29732.0,103.1027,103.1849,103.0753,103.1484,29732.0
2021-06-02 12:50:00,112.92,112.97,112.9,112.92,24851.0,103.1484,103.194,103.1301,103.1484,24851.0
2021-06-02 13:00:00,112.92,113.05,112.9,113.0,94768.0,103.1484,103.2671,103.1301,103.2214,94768.0
2021-06-02 13:10:00,113.0,113.02,112.89,112.96,51668.0,103.2214,103.2397,103.1209,103.1849,51668.0
2021-06-02 13:20:00,112.98,113.01,112.77,112.81,55274.0,103.2032,103.2306,103.0113,103.0479,55274.0
2021-06-02 13:30:00,112.8,112.93,112.74,112.9,55122.0,103.0387,103.1575,102.9839,103.1301,55122.0
2021-06-02 13:40:00,112.9,113.0,112.88,112.95,49699.0,103.1301,103.2214,103.1118,103.1758,49699.0
2021-06-02 13:50:00,112.95,113.01,112.9,112.98,36173.0,103.1758,103.2306,103.1301,103.2032,36173.0
2021-06-02 14:00:00,112.97,113.06,112.94,112.94,65233.0,103.194,103.2762,103.1666,103.1666,65233.0
2021-06-02 14:10:00,112.96,112.99,112.79,112.86,31096.0,103.1849,103.2123,103.0296,103.0935,31096.0
2021-06-02 14:20:00,112.86,113.0,112.83,113.0,46767.0,103.0935,103.2214,103.0661,103.2214,46767.0
2021-06-02 14:30:00,113.0,113.01,112.82,112.87,44482.0,103.2214,103.2306,103.057,103.1027,44482.0
2021-06-02 14:40:00,112.88,113.06,112.83,113.06,74085.0,103.1118,103.2762,103.0661,103.2762,74085.0
2021-06-02 14:50:00,113.05,113.08,112.93,112.95,35431.0,103.2671,103.2945,103.1575,103.1758,35431.0
2021-06-02 15:00:00,112.94,112.98,112.9,112.97,32779.0,103.1666,103.2032,103.1301,103.194,32779.0
2021-06-02 15:10:00,112.96,112.96,112.84,112.86,33911.0,103.1849,103.1849,103.0753,103.0935,33911.0
2021-06-02 15:20:00,112.86,112.95,112.84,112.93,79977.0,103.0935,103.1758,103.0753,103.1575,79977.0
2021-06-02 15:30:00,112.92,112.93,112.78,112.86,58256.0,103.1484,103.1575,103.0205,103.0935,58256.0
2021-06-02 15:40:00,112.87,113.0,112.85,113.0,111690.0,103.1027,103.2214,103.0844,103.2214,111690.0
2021-06-02 15:50:00,113.03,113.15,112.94,112.97,346620.0,103.2488,103.3584,103.1666,103.194,346620.0
2021-06-03 09:30:00,112.18,112.24,110.79,110.8,251153.0,102.4724,102.5272,101.2027,101.2118,251153.0
2021-06-03 09:40:00,110.8,110.83,110.48,110.71,199403.0,101.2118,101.2392,100.9195,101.1296,199403.0
2021-06-03 09:50:00,110.68,110.93,110.62,110.65,124261.0,101.1022,101.3306,101.0474,101.0748,124261.0
2021-06-03 10:00:00,110.64,110.64,110.34,110.52,152010.0,101.0657,101.0657,100.7916,100.956,152010.0
2021-06-03 10:10:00,110.54,110.8,110.43,110.69,206484.0,100.9743,101.2118,100.8738,101.1113,206484.0
2021-06-03 10:20:00,110.69,110.7,110.41,110.44,160821.0,101.1113,101.1205,100.8556,100.883,160821.0
2021-06-03 10:30:00,110.43,110.64,110.39,110.39,154640.0,100.8738,101.0657,100.8373,100.8373,154640.0
2021-06-03 10:40:00,110.39,110.53,110.15,110.51,172491.0,100.8373,100.9652,100.6181,100.9469,172491.0
2021-06-03 10:50:00,110.52,111.11,110.47,111.11,98346.0,100.956,101.495,100.9104,101.495,98346.0
2021-06-03 11:00:00,111.11,111.38,111.06,111.31,113902.0,101.495,101.7416,101.4493,101.6777,113902.0
2021-06-03 11:10:00,111.33,111.5,111.05,111.12,91631.0,101.6959,101.8512,101.4402,101.5041,91631.0
2021-06-03 11:20:00,111.13,111.36,111.06,111.28,66526.0,101.5132,101.7233,101.4493,101.6503,66526.0
2021-06-03 11:30:00,111.29,111.35,111.08,111.08,60621.0,101.6594,101.7142,101.4676,101.4676,60621.0
2021-06-03 11:40:00,111.09,111.14,110.84,110.87,81856.0,101.4767,101.5224,101.2483,101.2757,81856.0
2021-06-03 11:50:00,110.88,110.88,110.76,110.86,83105.0,101.2849,101.2849,101.1753,101.2666,83105.0
2021-06-03 12:00:00,110.87,110.96,110.76,110.95,69024.0,101.2757,101.358,101.1753,101.3488,69024.0
2021-06-03 12:10:00,110.93,111.0,110.88,110.89,59276.0,101.3306,101.3945,101.2849,101.294,59276.0
2021-06-03 12:20:00,110.9,111.03,110.84,111.02,41509.0,101.3032,101.4219,101.2483,101.4128,41509.0
2021-06-03 12:30:00,111.01,111.15,110.98,111.15,38150.0,101.4036,101.5315,101.3762,101.5315,38150.0
2021-06-03 12:40:00,111.16,111.2,111.12,111.15,24296.0,101.5407,101.5772,101.5041,101.5315,24296.0
2021-06-03 12:50:00,111.15,111.18,110.99,111.11,57381.0,101.5315,101.5589,101.3854,101.495,57381.0
2021-06-03 13:00:00,111.11,111.17,110.98,111.13,64367.0,101.495,101.5498,101.3762,101.5132,64367.0
2021-06-03 13:10:00,111.14,111.23,111.02,111.14,44858.0,101.5224,101.6046,101.4128,101.5224,44858.0
2021-06-03 13:20:00,111.15,111.27,111.14,111.25,24662.0,101.5315,101.6411,101.5224,101.6229,24662.0
2021-06-03 13:30:00,111.24,111.31,111.17,111.31,42340.0,101.6137,101.6777,101.5498,101.6777,42340.0
2021-06-03 13:40:00,111.3,111.34,111.19,111.33,46111.0,101.6685,101.7051,101.5681,101.6959,46111.0
2021-06-03 13:50:00,111.33,111.44,111.33,111.34,33471.0,101.6959,101.7964,101.6959,101.7051,33471.0
2021-06-03 14:00:00,111.35,111.57,111.34,111.56,69265.0,101.7142,101.9152,101.7051,101.906,69265.0
2021-06-03 14:10:00,111.57,111.6,111.46,111.46,53619.0,101.9152,101.9426,101.8147,101.8147,53619.0
2021-06-03 14:20:00,111.45,111.51,111.31,111.4,38378.0,101.8056,101.8604,101.6777,101.7599,38378.0
2021-06-03 14:30:00,111.4,111.49,111.27,111.32,41171.0,101.7599,101.8421,101.6411,101.6868,41171.0
2021-06-03 14:40:00,111.34,111.41,111.26,111.38,40492.0,101.7051,101.769,101.632,101.7416,40492.0
2021-06-03 14:50:00,111.34,111.39,111.3,111.37,31636.0,101.7051,101.7508,101.6685,101.7325,31636.0
2021-06-03 15:00:00,111.37,111.47,111.32,111.38,36095.0,101.7325,101.8238,101.6868,101.7416,36095.0
2021-06-03 15:10:00,111.39,111.45,111.31,111.32,44097.0,101.7508,101.8056,101.6777,101.6868,44097.0
2021-06-03 15:20:00,111.32,111.37,111.26,111.37,50680.0,101.6868,101.7325,101.632,101.7325,50680.0
2021-06-03 15:30:00,111.37,111.39,111.21,111.26,104210.0,101.7325,101.7508,101.5863,101.632,104210.0
2021-06-03 15:40:00,111.26,111.31,111.15,111.26,107279.0,101.632,101.6777,101.5315,101.632,107279.0
2021-06-03 15:50:00,111.27,111.34,111.07,111.12,253033.0,101.6411,101.7051,101.4584,101.5041,253033.0
2021-06-04 09:30:00,111.62,112.07,111.4,111.76,183158.0,101.9608,102.3719,101.7599,102.0887,183158.0
2021-06-04 09:40:00,111.77,111.81,111.38,111.41,88941.0,102.0979,102.1344,101.7416,101.769,88941.0
2021-06-04 09:50:00,111.41,111.49,111.27,111.34,55418.0,101.769,101.8421,101.6411,101.7051,55418.0
2021-06-04 10:00:00,111.32,111.5,111.32,111.35,68168.0,101.6868,101.8512,101.6868,101.7142,68168.0
2021-06-04 10:10:00,111.36,111.47,111.14,111.22,75760.0,101.7233,101.8238,101.5224,101.5955,75760.0
2021-06-04 10:20:00,111.23,111.29,111.14,111.19,65744.0,101.6046,101.6594,101.5224,101.5681,65744.0
2021-06-04 10:30:00,111.2,111.25,111.05,111.2,85768.0,101.5772,101.6229,101.4402,101.5772,85768.0
2021-06-04 10:40:00,111.2,111.39,111.19,111.31,64721.0,101.5772,101.7508,101.5681,101.6777,64721.0
2021-06-04 10:50:00,111.3,111.32,111.2,111.26,45049.0,101.6685,101.6868,101.5772,101.632,45049.0
2021-06-04 11:00:00,111.27,111.38,111.26,111.28,38537.0,101.6411,101.7416,101.632,101.6503,38537.0
2021-06-04 11:10:00,111.28,111.48,111.24,111.46,54727.0,101.6503,101.833,101.6137,101.8147,54727.0
2021-06-04 11:20:00,111.46,111.51,111.3,111.39,47036.0,101.8147,101.8604,101.6685,101.7508,47036.0
2021-06-04 11:30:00,111.39,111.41,111.3,111.32,52946.0,101.7508,101.769,101.6685,101.6868,52946.0
2021-06-04 11:40:00,111.33,111.36,111.19,111.21,35834.0,101.6959,101.7233,101.5681,101.5863,35834.0
2021-06-04 11:50:00,111.21,111.27,111.19,111.26,28641.0,101.5863,101.6411,101.5681,101.632,28641.0
2021-06-04 12:00:00,111.26,111.33,111.21,111.3,38826.0,101.632,101.6959,101.5863,101.6685,38826.0
2021-06-04 12:10:00,111.3,111.36,111.28,111.31,31915.0,101.6685,101.7233,101.6503,101.6777,31915.0
2021-06-04 12:20:00,111.31,111.46,111.29,111.44,32605.0,101.6777,101.8147,101.6594,101.7964,32605.0
2021-06-04 12:30:00,111.45,111.56,111.43,111.5,47747.0,101.8056,101.906,101.7873,101.8512,47747.0
2021-06-04 12:40:00,111.5,111.57,111.49,111.56,27189.0,101.8512,101.9152,101.8421,101.906,27189.0
2021-06-04 12:50:00,111.55,111.58,111.52,111.56,25195.0,101.8969,101.9243,101.8695,101.906,25195.0
2021-06-04 13:00:00,111.56,111.58,111.49,111.52,30184.0,101.906,101.9243,101.8421,101.8695,30184.0
2021-06-04 13:10:00,111.53,111.57,111.52,111.55,18664.0,101.8786,101.9152,101.8695,101.8969,18664.0
2021-06-04 13:20:00,111.55,111.62,111.54,111.61,26918.0,101.8969,101.9608,101.8878,101.9517,26918.0
2021-06-04 13:30:00,111.61,111.72,111.59,111.72,34884.0,101.9517,102.0522,101.9334,102.0522,34884.0
2021-06-04 13:40:00,111.74,111.79,111.69,111.72,47592.0,102.0705,102.1161,102.0248,102.0522,47592.0
2021-06-04 13:50:00,111.72,111.83,111.69,111.82,41370.0,102.0522,102.1527,102.0248,102.1435,41370.0
2021-06-04 14:00:00,111.82,111.87,111.79,111.81,54247.0,102.1435,102.1892,102.1161,102.1344,54247.0
2021-06-04 14:10:00,111.81,111.87,111.78,111.82,49022.0,102.1344,102.1892,102.107,102.1435,49022.0
2021-06-04 14:20:00,111.83,111.92,111.78,111.92,43185.0,102.1527,102.2349,102.107,102.2349,43185.0
2021-06-04 14:30:00,111.93,112.0,111.89,111.94,51220.0,102.244,102.308,102.2075,102.2532,51220.0
2021-06-04 14:40:00,111.94,111.97,111.91,111.95,27698.0,102.2532,102.2806,102.2258,102.2623,27698.0
2021-06-04 14:50:00,111.95,111.99,111.93,111.99,34332.0,102.2623,102.2988,102.244,102.2988,34332.0
2021-06-04 15:00:00,111.98,111.98,111.88,111.93,23721.0,102.2897,102.2897,102.1983,102.244,23721.0
2021-06-04 15:10:00,111.92,111.98,111.9,111.97,30824.0,102.2349,102.2897,102.2166,102.2806,30824.0
2021-06-04 15:20:00,111.97,112.02,111.94,112.01,57781.0,102.2806,102.3262,102.2532,102.3171,57781.0
2021-06-04 15:30:00,112.01,112.02,111.94,111.95,66215.0,102.3171,102.3262,102.2532,102.2623,66215.0
2021-06-04 15:40:00,111.95,112.05,111.92,112.02,114042.0,102.2623,102.3536,102.2349,102.3262,114042.0
2021-06-04 15:50:00,112.02,112.05,111.92,111.99,178516.0,102.3262,102.3536,102.2349,102.2988,178516.0
2021-06-07 09:30:00,111.98,112.28,111.65,111.83,131390.0,102.2897,102.5637,101.9883,102.1527,131390.0
2021-06-07 09:40:00,111.84,111.95,111.65,111.95,57386.0,102.1618,102.2623,101.9883,102.2623,57386.0
2021-06-07 09:50:00,111.96,112.09,111.77,111.78,77985.0,102.2714,102.3902,102.0979,102.107,77985.0
2021-06-07 10:00:00,111.79,111.79,111.37,111.38,99823.0,102.1161,102.1161,101.7325,101.7416,99823.0
2021-06-07 10:10:00,111.4,111.55,111.31,111.38,57320.0,101.7599,101.8969,101.6777,101.7416,57320.0
2021-06-07 10:20:00,111.37,111.57,111.36,111.52,48775.0,101.7325,101.9152,101.7233,101.8695,48775.0
2021-06-07 10:30:00,111.51,111.64,111.46,111.48,62752.0,101.8604,101.9791,101.8147,101.833,62752.0
2021-06-07 10:40:00,111.47,111.53,111.41,111.44,47547.0,101.8238,101.8786,101.769,101.7964,47547.0
2021-06-07 10:50:00,111.45,111.53,111.39,111.49,59933.0,101.8056,101.8786,101.7508,101.8421,59933.0
2021-06-07 11:00:00,111.5,111.64,111.46,111.53,76587.0,101.8512,101.9791,101.8147,101.8786,76587.0
2021-06-07 11:10:00,111.55,111.66,111.53,111.59,60738.0,101.8969,101.9974,101.8786,101.9334,60738.0
2021-06-07 11:20:00,111.6,111.65,111.48,111.51,40212.0,101.9426,101.9883,101.833,101.8604,40212.0
2021-06-07 11:30:00,111.52,111.55,111.34,111.37,54463.0,101.8695,101.8969,101.7051,101.7325,54463.0
2021-06-07 11:40:00,111.38,111.43,111.27,111.3,60379.0,101.7416,101.7873,101.6411,101.6685,60379.0
2021-06-07 11:50:00,111.3,111.4,111.25,111.37,53688.0,101.6685,101.7599,101.6229,101.7325,53688.0
2021-06-07 12:00:00,111.37,111.39,111.24,111.26,44316.0,101.7325,101.7508,101.6137,101.632,44316.0
2021-06-07 12:10:00,111.25,111.28,111.15,111.16,31031.0,101.6229,101.6503,101.5315,101.5407,31031.0
2021-06-07 12:20:00,111.16,111.19,111.06,111.07,27819.0,101.5407,101.5681,101.4493,101.4584,27819.0
2021-06-07 12:30:00,111.08,111.09,110.99,111.04,37653.0,101.4676,101.4767,101.3854,101.431,37653.0
2021-06-07 12:40:00,111.04,111.21,111.02,111.21,57506.0,101.431,101.5863,101.4128,101.5863,57506.0
2021-06-07 12:50:00,111.21,111.21,111.09,111.12,29555.0,101.5863,101.5863,101.4767,101.5041,29555.0
2021-06-07 13:00:00,111.11,111.13,111.03,111.04,29938.0,101.495,101.5132,101.4219,101.431,29938.0
2021-06-07 13:10:00,111.05,111.16,111.03,111.06,36342.0,101.4402,101.5407,101.4219,101.4493,36342.0
2021-06-07 13:20:00,111.08,111.13,111.02,111.07,30999.0,101.4676,101.5132,101.4128,101.4584,30999.0
2021-06-07 13:30:00,111.07,111.11,111.04,111.1,31783.0,101.4584,101.495,101.431,101.4858,31783.0
2021-06-07 13:40:00,111.1,111.22,111.09,111.09,40757.0,101.4858,101.5955,101.4767,101.4767,40757.0
2021-06-07 13:50:00,111.1,111.14,111.04,111.04,27232.0,101.4858,101.5224,101.431,101.431,27232.0
2021-06-07 14:00:00,111.04,111.16,111.02,111.15,43572.0,101.431,101.5407,101.4128,101.5315,43572.0
2021-06-07 14:10:00,111.14,111.16,111.12,111.15,14561.0,101.5224,101.5407,101.5041,101.5315,14561.0
2021-06-07 14:20:00,111.14,111.19,111.02,111.1,38267.0,101.5224,101.5681,101.4128,101.4858,38267.0
2021-06-07 14:30:00,111.09,111.11,111.02,111.08,29186.0,101.4767,101.495,101.4128,101.4676,29186.0
2021-06-07 14:40:00,111.09,111.15,111.08,111.15,32895.0,101.4767,101.5315,101.4676,101.5315,32895.0
2021-06-07 14:50:00,111.15,111.31,111.11,111.27,55423.0,101.5315,101.6777,101.495,101.6411,55423.0
2021-06-07 15:00:00,111.27,111.36,111.24,111.34,31133.0,101.6411,101.7233,101.6137,101.7051,31133.0
2021-06-07 15:10:00,111.35,111.43,111.34,111.38,44087.0,101.7142,101.7873,101.7051,101.7416,44087.0
2021-06-07 15:20:00,111.37,111.53,111.35,111.51,31698.0,101.7325,101.8786,101.7142,101.8604,31698.0
2021-06-07 15:30:00,111.51,111.52,111.31,111.31,62369.0,101.8604,101.8695,101.6777,101.6777,62369.0
2021-06-07 15:40:00,111.31,111.43,111.27,111.42,133617.0,101.6777,101.7873,101.6411,101.7782,133617.0
2021-06-07 15:50:00,111.44,111.58,111.25,111.33,376576.0,101.7964,101.9243,101.6229,101.6959,376576.0
2021-06-08 09:30:00,111.35,111.89,111.33,111.87,200873.0,101.7142,102.2075,101.6959,102.1892,200873.0
2021-06-08 09:40:00,111.87,111.98,111.79,111.83,88797.0,102.1892,102.2897,102.1161,102.1527,88797.0
2021-06-08 09:50:00,111.83,111.85,111.37,111.42,119389.0,102.1527,102.1709,101.7325,101.7782,119389.0
2021-06-08 10:00:00,111.39,111.47,111.27,111.37,92961.0,101.7508,101.8238,101.6411,101.7325,92961.0
2021-06-08 10:10:00,111.37,111.39,111.04,111.35,73342.0,101.7325,101.7508,101.431,101.7142,73342.0
2021-06-08 10:20:00,111.34,111.47,111.31,111.34,49884.0,101.7051,101.8238,101.6777,101.7051,49884.0
2021-06-08 10:30:00,111.34,111.52,111.27,111.43,74494.0,101.7051,101.8695,101.6411,101.7873,74494.0
2021-06-08 10:40:00,111.43,111.57,111.29,111.34,103651.0,101.7873,101.9152,101.6594,101.7051,103651.0
2021-06-08 10:50:00,111.35,111.39,111.16,111.21,41460.0,101.7142,101.7508,101.5407,101.5863,41460.0
2021-06-08 11:00:00,111.22,111.42,111.15,111.24,83220.0,101.5955,101.7782,101.5315,101.6137,83220.0
2021-06-08 11:10:00,111.25,111.27,110.99,111.03,105806.0,101.6229,101.6411,101.3854,101.4219,105806.0
2021-06-08 11:20:00,111.01,111.07,110.86,111.05,71469.0,101.4036,101.4584,101.2666,101.4402,71469.0
2021-06-08 11:30:00,111.02,111.29,111.02,111.25,94178.0,101.4128,101.6594,101.4128,101.6229,94178.0
2021-06-08 11:40:00,111.3,111.55,111.24,111.44,112796.0,101.6685,101.8969,101.6137,101.7964,112796.0
2021-06-08 11:50:00,111.43,111.46,111.36,111.43,57759.0,101.7873,101.8147,101.7233,101.7873,57759.0
2021-06-08 12:00:00,111.44,111.46,111.38,111.44,51725.0,101.7964,101.8147,101.7416,101.7964,51725.0
2021-06-08 12:10:00,111.45,111.46,111.3,111.33,45181.0,101.8056,101.8147,101.6685,101.6959,45181.0
2021-06-08 12:20:00,111.34,111.38,111.27,111.33,25526.0,101.7051,101.7416,101.6411,101.6959,25526.0
2021-06-08 12:30:00,111.34,111.55,111.34,111.51,46238.0,101.7051,101.8969,101.7051,101.8604,46238.0
2021-06-08 12:40:00,111.51,111.54,111.43,111.54,58209.0,101.8604,101.8878,101.7873,101.8878,58209.0
2021-06-08 12:50:00,111.54,111.66,111.52,111.64,52426.0,101.8878,101.9974,101.8695,101.9791,52426.0
2021-06-08 13:00:00,111.63,111.71,111.6,111.65,33017.0,101.97,102.0431,101.9426,101.9883,33017.0
2021-06-08 13:10:00,111.64,111.68,111.56,111.56,67824.0,101.9791,102.0157,101.906,101.906,67824.0
2021-06-08 13:20:00,111.56,111.58,111.42,111.48,32773.0,101.906,101.9243,101.7782,101.833,32773.0
2021-06-08 13:30:00,111.47,111.57,111.45,111.55,29561.0,101.8238,101.9152,101.8056,101.8969,29561.0
2021-06-08 13:40:00,111.54,111.63,111.53,111.6,66022.0,101.8878,101.97,101.8786,101.9426,66022.0
2021-06-08 13:50:00,111.61,111.67,111.52,111.53,45731.0,101.9517,102.0065,101.8695,101.8786,45731.0
2021-06-08 14:00:00,111.54,111.59,111.47,111.51,41689.0,101.8878,101.9334,101.8238,101.8604,41689.0
2021-06-08 14:10:00,111.52,111.56,111.41,111.52,102979.0,101.8695,101.906,101.769,101.8695,102979.0
2021-06-08 14:20:00,111.53,111.63,111.49,111.61,44334.0,101.8786,101.97,101.8421,101.9517,44334.0
2021-06-08 14:30:00,111.62,111.85,111.61,111.84,54168.0,101.9608,102.1709,101.9517,102.1618,54168.0
2021-06-08 14:40:00,111.83,111.95,111.81,111.91,70027.0,102.1527,102.2623,102.1344,102.2258,70027.0
2021-06-08 14:50:00,111.91,111.91,111.81,111.86,39987.0,102.2258,102.2258,102.1344,102.1801,39987.0
2021-06-08 15:00:00,111.87,111.96,111.86,111.94,48288.0,102.1892,102.2714,102.1801,102.2532,48288.0
2021-06-08 15:10:00,111.94,111.99,111.9,111.94,50012.0,102.2532,102.2988,102.2166,102.2532,50012.0
2021-06-08 15:20:00,111.94,111.95,111.83,111.9,45075.0,102.2532,102.2623,102.1527,102.2166,45075.0
2021-06-08 15:30:00,111.9,111.94,111.81,111.84,69550.0,102.2166,102.2532,102.1344,102.1618,69550.0
2021-06-08 15:40:00,111.84,111.84,111.61,111.62,102688.0,102.1618,102.1618,101.9517,101.9608,102688.0
2021-06-08 15:50:00,111.62,111.73,111.39,111.53,488332.0,101.9608,102.0613,101.7508,101.8786,488332.0
2021-06-09 09:30:00,111.74,112.19,111.62,112.06,186013.0,102.0705,102.4815,101.9608,102.3628,186013.0
2021-06-09 09:40:00,112.06,112.07,111.74,111.76,81978.0,102.3628,102.3719,102.0705,102.0887,81978.0
2021-06-09 09:50:00,111.72,111.84,111.66,111.8,50698.0,102.0522,102.1618,101.9974,102.1253,50698.0
2021-06-09 10:00:00,111.82,111.85,111.57,111.64,68750.0,102.1435,102.1709,101.9152,101.9791,68750.0
2021-06-09 10:10:00,111.63,111.75,111.54,111.71,59978.0,101.97,102.0796,101.8878,102.0431,59978.0
2021-06-09 10:20:00,111.7,111.71,111.59,111.69,48013.0,102.0339,102.0431,101.9334,102.0248,48013.0
2021-06-09 10:30:00,111.7,111.89,111.69,111.86,35368.0,102.0339,102.2075,102.0248,102.1801,35368.0
2021-06-09 10:40:00,111.87,111.88,111.63,111.66,65028.0,102.1892,102.1983,101.97,101.9974,65028.0
2021-06-09 10:50:00,111.67,111.86,111.6,111.75,113810.0,102.0065,102.1801,101.9426,102.0796,113810.0
2021-06-09 11:00:00,111.74,111.93,111.71,111.86,63313.0,102.0705,102.244,102.0431,102.1801,63313.0
2021-06-09 11:10:00,111.87,111.99,111.79,111.97,73669.0,102.1892,102.2988,102.1161,102.2806,73669.0
2021-06-09 11:20:00,111.98,111.99,111.92,111.94,52530.0,102.2897,102.2988,102.2349,102.2532,52530.0
2021-06-09 11:30:00,111.93,111.93,111.73,111.75,32164.0,102.244,102.244,102.0613,102.0796,32164.0
2021-06-09 11:40:00,111.76,111.9,111.7,111.72,52777.0,102.0887,102.2166,102.0339,102.0522,52777.0
2021-06-09 11:50:00,111.71,111.79,111.61,111.67,33347.0,102.0431,102.1161,101.9517,102.0065,33347.0
2021-06-09 12:00:00,111.67,111.91,111.66,111.9,58770.0,102.0065,102.2258,101.9974,102.2166,58770.0
2021-06-09 12:10:00,111.89,111.93,111.83,111.92,22260.0,102.2075,102.244,102.1527,102.2349,22260.0
2021-06-09 12:20:00,111.93,112.08,111.92,112.07,25985.0,102.244,102.381,102.2349,102.3719,25985.0
2021-06-09 12:30:00,112.07,112.09,112.02,112.03,30258.0,102.3719,102.3902,102.3262,102.3354,30258.0
2021-06-09 12:40:00,112.04,112.09,111.98,112.06,61411.0,102.3445,102.3902,102.2897,102.3628,61411.0
2021-06-09 12:50:00,112.07,112.1,112.03,112.08,19483.0,102.3719,102.3993,102.3354,102.381,19483.0
2021-06-09 13:00:00,112.09,112.15,112.02,112.07,32912.0,102.3902,102.445,102.3262,102.3719,32912.0
2021-06-09 13:10:00,112.07,112.08,111.98,112.02,21966.0,102.3719,102.381,102.2897,102.3262,21966.0
2021-06-09 13:20:00,112.02,112.08,112.0,112.06,31981.0,102.3262,102.381,102.308,102.3628,31981.0
2021-06-09 13:30:00,112.04,112.04,111.85,111.88,34449.0,102.3445,102.3445,102.1709,102.1983,34449.0
2021-06-09 13:40:00,111.87,111.88,111.8,111.86,17444.0,102.1892,102.1983,102.1253,102.1801,17444.0
2021-06-09 13:50:00,111.86,111.87,111.77,111.77,25772.0,102.1801,102.1892,102.0979,102.0979,25772.0
2021-06-09 14:00:00,111.79,111.82,111.67,111.68,38729.0,102.1161,102.1435,102.0065,102.0157,38729.0
2021-06-09 14:10:00,111.69,111.74,111.63,111.68,26315.0,102.0248,102.0705,101.97,102.0157,26315.0
2021-06-09 14:20:00,111.69,111.77,111.62,111.75,33053.0,102.0248,102.0979,101.9608,102.0796,33053.0
2021-06-09 14:30:00,111.75,111.79,111.69,111.73,34295.0,102.0796,102.1161,102.0248,102.0613,34295.0
2021-06-09 14:40:00,111.73,111.74,111.65,111.68,21550.0,102.0613,102.0705,101.9883,102.0157,21550.0
2021-06-09 14:50:00,111.68,111.77,111.59,111.74,51233.0,102.0157,102.0979,101.9334,102.0705,51233.0
2021-06-09 15:00:00,111.73,111.74,111.61,111.73,43963.0,102.0613,102.0705,101.9517,102.0613,43963.0
2021-06-09 15:10:00,111.73,111.74,111.57,111.62,39727.0,102.0613,102.0705,101.9152,101.9608,39727.0
2021-06-09 15:20:00,111.61,111.65,111.47,111.48,59062.0,101.9517,101.9883,101.8238,101.833,59062.0
2021-06-09 15:30:00,111.47,111.5,111.41,111.49,66742.0,101.8238,101.8512,101.769,101.8421,66742.0
2021-06-09 15:40:00,111.5,111.5,111.39,111.45,60376.0,101.8512,101.8512,101.7508,101.8056,60376.0
2021-06-09 15:50:00,111.45,111.51,111.33,111.4,204963.0,101.8056,101.8604,101.6959,101.7599,204963.0
2021-06-10 09:30:00,111.8,112.15,111.56,111.98,165273.0,102.1253,102.445,101.906,102.2897,165273.0
2021-06-10 09:40:00,112.0,112.17,111.83,111.83,108932.0,102.308,102.4633,102.1527,102.1527,108932.0
2021-06-10 09:50:00,111.82,112.17,111.76,112.16,71399.0,102.1435,102.4633,102.0887,102.4541,71399.0
2021-06-10 10:00:00,112.14,112.43,112.12,112.16,127899.0,102.4358,102.7008,102.4176,102.4541,127899.0
2021-06-10 10:10:00,112.17,112.18,111.99,112.08,62076.0,102.4633,102.4724,102.2988,102.381,62076.0
2021-06-10 10:20:00,112.06,112.08,111.88,111.99,44282.0,102.3628,102.381,102.1983,102.2988,44282.0
2021-06-10 10:30:00,112.01,112.07,111.9,111.9,33266.0,102.3171,102.3719,102.2166,102.2166,33266.0
2021-06-10 10:40:00,111.9,111.9,111.6,111.63,53342.0,102.2166,102.2166,101.9426,101.97,53342.0
2021-06-10 10:50:00,111.63,111.71,111.44,111.65,53718.0,101.97,102.0431,101.7964,101.9883,53718.0
2021-06-10 11:00:00,111.64,111.79,111.57,111.73,43730.0,101.9791,102.1161,101.9152,102.0613,43730.0
2021-06-10 11:10:00,111.73,111.81,111.65,111.81,35716.0,102.0613,102.1344,101.9883,102.1344,35716.0
2021-06-10 11:20:00,111.8,111.81,111.66,111.73,35564.0,102.1253,102.1344,101.9974,102.0613,35564.0
2021-06-10 11:30:00,111.74,111.84,111.68,111.82,26236.0,102.0705,102.1618,102.0157,102.1435,26236.0
2021-06-10 11:40:00,111.83,111.9,111.71,111.86,36596.0,102.1527,102.2166,102.0431,102.1801,36596.0
2021-06-10 11:50:00,111.88,112.0,111.87,111.91,99459.0,102.1983,102.308,102.1892,102.2258,99459.0
2021-06-10 12:00:00,111.92,111.97,111.82,111.86,29915.0,102.2349,102.2806,102.1435,102.1801,29915.0
2021-06-10 12:10:00,111.9,111.95,111.84,111.93,30501.0,102.2166,102.2623,102.1618,102.244,30501.0
2021-06-10 12:20:00,111.92,111.96,111.78,111.81,24295.0,102.2349,102.2714,102.107,102.1344,24295.0
2021-06-10 12:30:00,111.81,111.91,111.77,111.86,44510.0,102.1344,102.2258,102.0979,102.1801,44510.0
2021-06-10 12:40:00,111.86,111.94,111.84,111.88,36235.0,102.1801,102.2532,102.1618,102.1983,36235.0
2021-06-10 12:50:00,111.88,111.89,111.76,111.82,21189.0,102.1983,102.2075,102.0887,102.1435,21189.0
2021-06-10 13:00:00,111.82,111.87,111.73,111.84,31200.0,102.1435,102.1892,102.0613,102.1618,31200.0
2021-06-10 13:10:00,111.85,111.86,111.78,111.85,26358.0,102.1709,102.1801,102.107,102.1709,26358.0
2021-06-10 13:20:00,111.85,112.02,111.85,111.89,46266.0,102.1709,102.3262,102.1709,102.2075,46266.0
2021-06-10 13:30:00,111.89,111.89,111.79,111.85,38679.0,102.2075,102.2075,102.1161,102.1709,38679.0
2021-06-10 13:40:00,111.84,111.9,111.82,111.86,40676.0,102.1618,102.2166,102.1435,102.1801,40676.0
2021-06-10 13:50:00,111.86,112.03,111.85,112.01,31258.0,102.1801,102.3354,102.1709,102.3171,31258.0
2021-06-10 14:00:00,111.99,112.0,111.9,111.9,23713.0,102.2988,102.308,102.2166,102.2166,23713.0
2021-06-10 14:10:00,111.89,111.96,111.86,111.88,20071.0,102.2075,102.2714,102.1801,102.1983,20071.0
2021-06-10 14:20:00,111.9,112.01,111.83,112.0,29793.0,102.2166,102.3171,102.1527,102.308,29793.0
2021-06-10 14:30:00,112.0,112.11,112.0,112.08,33669.0,102.308,102.4084,102.308,102.381,33669.0
2021-06-10 14:40:00,112.09,112.13,112.05,112.11,20610.0,102.3902,102.4267,102.3536,102.4084,20610.0
2021-06-10 14:50:00,112.11,112.16,112.08,112.11,32330.0,102.4084,102.4541,102.381,102.4084,32330.0
2021-06-10 15:00:00,112.11,112.2,112.04,112.18,34920.0,102.4084,102.4907,102.3445,102.4724,34920.0
2021-06-10 15:10:00,112.19,112.23,112.15,112.2,25629.0,102.4815,102.5181,102.445,102.4907,25629.0
2021-06-10 15:20:00,112.21,112.24,112.11,112.13,41618.0,102.4998,102.5272,102.4084,102.4267,41618.0
2021-06-10 15:30:00,112.12,112.14,112.03,112.1,61120.0,102.4176,102.4358,102.3354,102.3993,61120.0
2021-06-10 15:40:00,112.09,112.15,112.06,112.13,51111.0,102.3902,102.445,102.3628,102.4267,51111.0
2021-06-10 15:50:00,112.13,112.26,112.12,112.21,180720.0,102.4267,102.5455,102.4176,102.4998,180720.0
2021-06-11 09:30:00,112.28,112.8,112.23,112.67,137907.0,102.5637,103.0387,102.5181,102.92,137907.0
2021-06-11 09:40:00,112.69,112.83,112.49,112.5,85753.0,102.9383,103.0661,102.7556,102.7647,85753.0
2021-06-11 09:50:00,112.5,112.56,112.36,112.55,59812.0,102.7647,102.8195,102.6368,102.8104,59812.0
2021-06-11 10:00:00,112.56,112.8,112.54,112.78,31309.0,102.8195,103.0387,102.8012,103.0205,31309.0
2021-06-11 10:10:00,112.78,112.83,112.65,112.71,37191.0,103.0205,103.0661,102.9017,102.9565,37191.0
2021-06-11 10:20:00,112.69,112.74,112.59,112.74,32177.0,102.9383,102.9839,102.8469,102.9839,32177.0
2021-06-11 10:30:00,112.74,112.77,112.45,112.47,55470.0,102.9839,103.0113,102.719,102.7373,55470.0
2021-06-11 10:40:00,112.48,112.62,112.48,112.58,26485.0,102.7464,102.8743,102.7464,102.8378,26485.0
2021-06-11 10:50:00,112.58,112.61,112.41,112.48,70820.0,102.8378,102.8652,102.6825,102.7464,70820.0
2021-06-11 11:00:00,112.48,112.58,112.39,112.55,32839.0,102.7464,102.8378,102.6642,102.8104,32839.0
2021-06-11 11:10:00,112.55,112.61,112.47,112.47,28658.0,102.8104,102.8652,102.7373,102.7373,28658.0
2021-06-11 11:20:00,112.48,112.58,112.46,112.47,30958.0,102.7464,102.8378,102.7282,102.7373,30958.0
2021-06-11 11:30:00,112.45,112.5,112.41,112.48,19068.0,102.719,102.7647,102.6825,102.7464,19068.0
2021-06-11 11:40:00,112.48,112.48,112.36,112.41,25760.0,102.7464,102.7464,102.6368,102.6825,25760.0
2021-06-11 11:50:00,112.41,112.49,112.34,112.49,32692.0,102.6825,102.7556,102.6185,102.7556,32692.0
2021-06-11 12:00:00,112.48,112.52,112.46,112.47,16957.0,102.7464,102.783,102.7282,102.7373,16957.0
2021-06-11 12:10:00,112.47,112.5,112.37,112.38,16364.0,102.7373,102.7647,102.6459,102.6551,16364.0
2021-06-11 12:20:00,112.39,112.39,112.21,112.25,28483.0,102.6642,102.6642,102.4998,102.5363,28483.0
2021-06-11 12:30:00,112.24,112.28,112.21,112.22,32841.0,102.5272,102.5637,102.4998,102.5089,32841.0
2021-06-11 12:40:00,112.22,112.3,112.18,112.28,38586.0,102.5089,102.582,102.4724,102.5637,38586.0
2021-06-11 12:50:00,112.28,112.37,112.26,112.34,20405.0,102.5637,102.6459,102.5455,102.6185,20405.0
2021-06-11 13:00:00,112.33,112.42,112.31,112.4,27079.0,102.6094,102.6916,102.5911,102.6733,27079.0
2021-06-11 13:10:00,112.39,112.55,112.38,112.53,44366.0,102.6642,102.8104,102.6551,102.7921,44366.0
2021-06-11 13:20:00,112.52,112.54,112.46,112.46,28193.0,102.783,102.8012,102.7282,102.7282,28193.0
2021-06-11 13:30:00,112.45,112.47,112.4,112.41,22360.0,102.719,102.7373,102.6733,102.6825,22360.0
2021-06-11 13:40:00,112.41,112.41,112.29,112.33,27521.0,102.6825,102.6825,102.5729,102.6094,27521.0
2021-06-11 13:50:00,112.33,112.4,112.31,112.36,26096.0,102.6094,102.6733,102.5911,102.6368,26096.0
2021-06-11 14:00:00,112.35,112.44,112.33,112.41,27732.0,102.6277,102.7099,102.6094,102.6825,27732.0
2021-06-11 14:10:00,112.4,112.43,112.36,112.4,31301.0,102.6733,102.7008,102.6368,102.6733,31301.0
2021-06-11 14:20:00,112.4,112.49,112.38,112.45,31780.0,102.6733,102.7556,102.6551,102.719,31780.0
2021-06-11 14:30:00,112.45,112.54,112.45,112.52,25047.0,102.719,102.8012,102.719,102.783,25047.0
2021-06-11 14:40:00,112.53,112.54,112.47,112.53,15603.0,102.7921,102.8012,102.7373,102.7921,15603.0
2021-06-11 14:50:00,112.52,112.52,112.44,112.5,27780.0,102.783,102.783,102.7099,102.7647,27780.0
2021-06-11 15:00:00,112.48,112.5,112.35,112.35,36034.0,102.7464,102.7647,102.6277,102.6277,36034.0
2021-06-11 15:10:00,112.36,112.41,112.34,112.39,41762.0,102.6368,102.6825,102.6185,102.6642,41762.0
2021-06-11 15:20:00,112.39,112.39,112.27,112.34,39355.0,102.6642,102.6642,102.5546,102.6185,39355.0
2021-06-11 15:30:00,112.34,112.39,112.31,112.38,50550.0,102.6185,102.6642,102.5911,102.6551,50550.0
2021-06-11 15:40:00,112.38,112.46,112.37,112.39,64485.0,102.6551,102.7282,102.6459,102.6642,64485.0
2021-06-11 15:50:00,112.39,112.57,112.34,112.54,285974.0,102.6642,102.8286,102.6185,102.8012,285974.0
2021-06-14 09:30:00,112.78,113.23,112.65,112.99,148705.0,103.0205,103.4315,102.9017,103.2123,148705.0
2021-06-14 09:40:00,112.99,113.03,112.35,112.38,81857.0,103.2123,103.2488,102.6277,102.6551,81857.0
2021-06-14 09:50:00,112.38,112.43,112.16,112.25,72103.0,102.6551,102.7008,102.4541,102.5363,72103.0
2021-06-14 10:00:00,112.26,112.33,112.12,112.13,41716.0,102.5455,102.6094,102.4176,102.4267,41716.0
2021-06-14 10:10:00,112.12,112.16,111.86,111.93,65189.0,102.4176,102.4541,102.1801,102.244,65189.0
2021-06-14 10:20:00,111.94,111.96,111.83,111.86,53526.0,102.2532,102.2714,102.1527,102.1801,53526.0
2021-06-14 10:30:00,111.87,111.96,111.81,111.96,92659.0,102.1892,102.2714,102.1344,102.2714,92659.0
2021-06-14 10:40:00,111.95,111.97,111.82,111.91,85236.0,102.2623,102.2806,102.1435,102.2258,85236.0
2021-06-14 10:50:00,111.9,111.95,111.83,111.87,107368.0,102.2166,102.2623,102.1527,102.1892,107368.0
2021-06-14 11:00:00,111.88,111.96,111.84,111.86,77665.0,102.1983,102.2714,102.1618,102.1801,77665.0
2021-06-14 11:10:00,111.88,111.91,111.67,111.68,47731.0,102.1983,102.2258,102.0065,102.0157,47731.0
2021-06-14 11:20:00,111.68,111.79,111.67,111.75,34264.0,102.0157,102.1161,102.0065,102.0796,34264.0
2021-06-14 11:30:00,111.75,111.82,111.67,111.78,35103.0,102.0796,102.1435,102.0065,102.107,35103.0
2021-06-14 11:40:00,111.78,111.81,111.67,111.67,44684.0,102.107,102.1344,102.0065,102.0065,44684.0
2021-06-14 11:50:00,111.68,111.69,111.61,111.67,38009.0,102.0157,102.0248,101.9517,102.0065,38009.0
2021-06-14 12:00:00,111.67,111.74,111.61,111.72,38288.0,102.0065,102.0705,101.9517,102.0522,38288.0
2021-06-14 12:10:00,111.75,111.75,111.64,111.68,30752.0,102.0796,102.0796,101.9791,102.0157,30752.0
2021-06-14 12:20:00,111.67,111.74,111.64,111.74,34786.0,102.0065,102.0705,101.9791,102.0705,34786.0
2021-06-14 12:30:00,111.72,111.74,111.63,111.69,31862.0,102.0522,102.0705,101.97,102.0248,31862.0
2021-06-14 12:40:00,111.69,111.74,111.61,111.63,23121.0,102.0248,102.0705,101.9517,101.97,23121.0
2021-06-14 12:50:00,111.63,111.66,111.55,111.6,30784.0,101.97,101.9974,101.8969,101.9426,30784.0
2021-06-14 13:00:00,111.61,111.67,111.56,111.62,19194.0,101.9517,102.0065,101.906,101.9608,19194.0
2021-06-14 13:10:00,111.61,111.66,111.57,111.57,19802.0,101.9517,101.9974,101.9152,101.9152,19802.0
2021-06-14 13:20:00,111.56,111.59,111.53,111.58,14962.0,101.906,101.9334,101.8786,101.9243,14962.0
2021-06-14 13:30:00,111.59,111.6,111.54,111.56,16379.0,101.9334,101.9426,101.8878,101.906,16379.0
2021-06-14 13:40:00,111.56,111.64,111.56,111.64,32509.0,101.906,101.9791,101.906,101.9791,32509.0
2021-06-14 13:50:00,111.64,111.65,111.5,111.54,50485.0,101.9791,101.9883,101.8512,101.8878,50485.0
2021-06-14 14:00:00,111.56,111.7,111.56,111.65,31711.0,101.906,102.0339,101.906,101.9883,31711.0
2021-06-14 14:10:00,111.64,111.65,111.55,111.61,26994.0,101.9791,101.9883,101.8969,101.9517,26994.0
2021-06-14 14:20:00,111.61,111.62,111.54,111.55,28722.0,101.9517,101.9608,101.8878,101.8969,28722.0
2021-06-14 14:30:00,111.55,111.64,111.53,111.62,32296.0,101.8969,101.9791,101.8786,101.9608,32296.0
2021-06-14 14:40:00,111.62,111.68,111.59,111.63,47106.0,101.9608,102.0157,101.9334,101.97,47106.0
2021-06-14 14:50:00,111.64,111.72,111.61,111.72,37517.0,101.9791,102.0522,101.9517,102.0522,37517.0
2021-06-14 15:00:00,111.71,111.76,111.63,111.65,110515.0,102.0431,102.0887,101.97,101.9883,110515.0
2021-06-14 15:10:00,111.65,111.74,111.61,111.72,71943.0,101.9883,102.0705,101.9517,102.0522,71943.0
2021-06-14 15:20:00,111.72,111.88,111.69,111.88,84181.0,102.0522,102.1983,102.0248,102.1983,84181.0
2021-06-14 15:30:00,111.88,111.88,111.72,111.75,285652.0,102.1983,102.1983,102.0522,102.0796,285652.0
2021-06-14 15:40:00,111.76,112.08,111.75,112.06,116489.0,102.0887,102.381,102.0796,102.3628,116489.0
2021-06-14 15:50:00,112.08,112.48,112.06,112.47,415859.0,102.381,102.7464,102.3628,102.7373,415859.0
2021-06-15 09:30:00,112.46,112.5,111.82,111.9,145008.0,102.7282,102.7647,102.1435,102.2166,145008.0
2021-06-15 09:40:00,111.92,112.07,111.56,111.63,56243.0,102.2349,102.3719,101.906,101.97,56243.0
2021-06-15 09:50:00,111.66,112.05,111.63,111.92,61537.0,101.9974,102.3536,101.97,102.2349,61537.0
2021-06-15 10:00:00,111.95,112.04,111.87,111.95,38403.0,102.2623,102.3445,102.1892,102.2623,38403.0
2021-06-15 10:10:00,111.97,112.04,111.86,111.86,70408.0,102.2806,102.3445,102.1801,102.1801,70408.0
2021-06-15 10:20:00,111.84,112.23,111.84,112.21,101172.0,102.1618,102.5181,102.1618,102.4998,101172.0
2021-06-15 10:30:00,112.21,112.29,112.11,112.27,40743.0,102.4998,102.5729,102.4084,102.5546,40743.0
2021-06-15 10:40:00,112.28,112.3,112.1,112.1,29400.0,102.5637,102.582,102.3993,102.3993,29400.0
2021-06-15 10:50:00,112.1,112.21,112.01,112.03,29499.0,102.3993,102.4998,102.3171,102.3354,29499.0
2021-06-15 11:00:00,112.03,112.13,111.97,112.0,28554.0,102.3354,102.4267,102.2806,102.308,28554.0
2021-06-15 11:10:00,112.0,112.11,111.94,112.08,19242.0,102.308,102.4084,102.2532,102.381,19242.0
2021-06-15 11:20:00,112.1,112.1,111.85,111.88,46239.0,102.3993,102.3993,102.1709,102.1983,46239.0
2021-06-15 11:30:00,111.89,111.9,111.73,111.73,38872.0,102.2075,102.2166,102.0613,102.0613,38872.0
2021-06-15 11:40:00,111.72,111.85,111.72,111.84,35941.0,102.0522,102.1709,102.0522,102.1618,35941.0
2021-06-15 11:50:00,111.84,111.93,111.77,111.85,40590.0,102.1618,102.244,102.0979,102.1709,40590.0
2021-06-15 12:00:00,111.85,111.9,111.83,111.87,34305.0,102.1709,102.2166,102.1527,102.1892,34305.0
2021-06-15 12:10:00,111.87,111.92,111.84,111.89,20010.0,102.1892,102.2349,102.1618,102.2075,20010.0
2021-06-15 12:20:00,111.89,111.97,111.86,111.96,14252.0,102.2075,102.2806,102.1801,102.2714,14252.0
2021-06-15 12:30:00,111.95,111.97,111.85,111.86,22399.0,102.2623,102.2806,102.1709,102.1801,22399.0
2021-06-15 12:40:00,111.86,111.87,111.73,111.84,34315.0,102.1801,102.1892,102.0613,102.1618,34315.0
2021-06-15 12:50:00,111.83,111.84,111.76,111.84,14601.0,102.1527,102.1618,102.0887,102.1618,14601.0
2021-06-15 13:00:00,111.83,111.83,111.66,111.72,40597.0,102.1527,102.1527,101.9974,102.0522,40597.0
2021-06-15 13:10:00,111.7,111.73,111.62,111.71,27505.0,102.0339,102.0613,101.9608,102.0431,27505.0
2021-06-15 13:20:00,111.72,111.72,111.67,111.69,18406.0,102.0522,102.0522,102.0065,102.0248,18406.0
2021-06-15 13:30:00,111.7,111.8,111.69,111.77,27089.0,102.0339,102.1253,102.0248,102.0979,27089.0
2021-06-15 13:40:00,111.77,111.83,111.74,111.82,24249.0,102.0979,102.1527,102.0705,102.1435,24249.0
2021-06-15 13:50:00,111.83,111.9,111.82,111.87,27770.0,102.1527,102.2166,102.1435,102.1892,27770.0
2021-06-15 14:00:00,111.86,111.9,111.83,111.84,20434.0,102.1801,102.2166,102.1527,102.1618,20434.0
2021-06-15 14:10:00,111.83,111.83,111.73,111.77,33280.0,102.1527,102.1527,102.0613,102.0979,33280.0
2021-06-15 14:20:00,111.77,111.83,111.75,111.8,21872.0,102.0979,102.1527,102.0796,102.1253,21872.0
2021-06-15 14:30:00,111.8,111.86,111.77,111.8,21826.0,102.1253,102.1801,102.0979,102.1253,21826.0
2021-06-15 14:40:00,111.81,111.85,111.75,111.82,28442.0,102.1344,102.1709,102.0796,102.1435,28442.0
2021-06-15 14:50:00,111.83,111.9,111.77,111.83,32874.0,102.1527,102.2166,102.0979,102.1527,32874.0
2021-06-15 15:00:00,111.82,111.82,111.69,111.8,32930.0,102.1435,102.1435,102.0248,102.1253,32930.0
2021-06-15 15:10:00,111.8,111.86,111.76,111.85,27071.0,102.1253,102.1801,102.0887,102.1709,27071.0
2021-06-15 15:20:00,111.86,111.88,111.69,111.74,36535.0,102.1801,102.1983,102.0248,102.0705,36535.0
2021-06-15 15:30:00,111.75,111.78,111.69,111.77,57223.0,102.0796,102.107,102.0248,102.0979,57223.0
2021-06-15 15:40:00,111.78,111.93,111.75,111.93,82057.0,102.107,102.244,102.0796,102.244,82057.0
2021-06-15 15:50:00,111.94,111.96,111.74,111.92,253189.0,102.2532,102.2714,102.0705,102.2349,253189.0
2021-06-16 09:30:00,112.05,112.57,111.94,112.22,186609.0,102.3536,102.8286,102.2532,102.5089,186609.0
2021-06-16 09:40:00,112.22,112.25,111.42,111.52,97917.0,102.5089,102.5363,101.7782,101.8695,97917.0
2021-06-16 09:50:00,111.54,111.89,111.49,111.78,146128.0,101.8878,102.2075,101.8421,102.107,146128.0
2021-06-16 10:00:00,111.78,111.86,111.7,111.78,43518.0,102.107,102.1801,102.0339,102.107,43518.0
2021-06-16 10:10:00,111.77,111.78,111.65,111.68,55405.0,102.0979,102.107,101.9883,102.0157,55405.0
2021-06-16 10:20:00,111.67,111.87,111.64,111.85,47979.0,102.0065,102.1892,101.9791,102.1709,47979.0
2021-06-16 10:30:00,111.86,111.86,111.69,111.7,57296.0,102.1801,102.1801,102.0248,102.0339,57296.0
2021-06-16 10:40:00,111.68,111.72,111.47,111.48,50372.0,102.0157,102.0522,101.8238,101.833,50372.0
2021-06-16 10:50:00,111.5,111.55,111.45,111.52,106445.0,101.8512,101.8969,101.8056,101.8695,106445.0
2021-06-16 11:00:00,111.52,111.55,111.35,111.51,59325.0,101.8695,101.8969,101.7142,101.8604,59325.0
2021-06-16 11:10:00,111.52,111.66,111.44,111.65,81720.0,101.8695,101.9974,101.7964,101.9883,81720.0
2021-06-16 11:20:00,111.63,111.69,111.57,111.59,44249.0,101.97,102.0248,101.9152,101.9334,44249.0
2021-06-16 11:30:00,111.59,111.6,111.35,111.38,56358.0,101.9334,101.9426,101.7142,101.7416,56358.0
2021-06-16 11:40:00,111.4,111.56,111.4,111.55,53427.0,101.7599,101.906,101.7599,101.8969,53427.0
2021-06-16 11:50:00,111.54,111.62,111.51,111.57,39886.0,101.8878,101.9608,101.8604,101.9152,39886.0
2021-06-16 12:00:00,111.57,111.57,111.42,111.43,34503.0,101.9152,101.9152,101.7782,101.7873,34503.0
2021-06-16 12:10:00,111.43,111.48,111.42,111.42,27193.0,101.7873,101.833,101.7782,101.7782,27193.0
2021-06-16 12:20:00,111.43,111.45,111.24,111.25,69607.0,101.7873,101.8056,101.6137,101.6229,69607.0
2021-06-16 12:30:00,111.25,111.31,111.13,111.13,42124.0,101.6229,101.6777,101.5132,101.5132,42124.0
2021-06-16 12:40:00,111.14,111.25,111.13,111.18,35989.0,101.5224,101.6229,101.5132,101.5589,35989.0
2021-06-16 12:50:00,111.18,111.25,111.15,111.22,43069.0,101.5589,101.6229,101.5315,101.5955,43069.0
2021-06-16 13:00:00,111.21,111.21,111.12,111.17,38569.0,101.5863,101.5863,101.5041,101.5498,38569.0
2021-06-16 13:10:00,111.16,111.24,111.14,111.18,45879.0,101.5407,101.6137,101.5224,101.5589,45879.0
2021-06-16 13:20:00,111.18,111.19,111.03,111.05,50067.0,101.5589,101.5681,101.4219,101.4402,50067.0
2021-06-16 13:30:00,111.04,111.16,111.03,111.11,33624.0,101.431,101.5407,101.4219,101.495,33624.0
2021-06-16 13:40:00,111.11,111.19,111.01,111.06,54167.0,101.495,101.5681,101.4036,101.4493,54167.0
2021-06-16 13:50:00,111.05,111.26,110.99,111.23,64142.0,101.4402,101.632,101.3854,101.6046,64142.0
2021-06-16 14:00:00,111.22,111.23,110.2,110.77,111034.0,101.5955,101.6046,100.6637,101.1844,111034.0
2021-06-16 14:10:00,110.75,110.81,110.38,110.47,67592.0,101.1661,101.2209,100.8282,100.9104,67592.0
2021-06-16 14:20:00,110.48,110.72,110.38,110.66,43371.0,100.9195,101.1387,100.8282,101.0839,43371.0
2021-06-16 14:30:00,110.63,110.81,110.47,110.62,73477.0,101.0565,101.2209,100.9104,101.0474,73477.0
2021-06-16 14:40:00,110.63,110.66,110.31,110.47,69502.0,101.0565,101.0839,100.7642,100.9104,69502.0
2021-06-16 14:50:00,110.48,110.97,110.45,110.95,39446.0,100.9195,101.3671,100.8921,101.3488,39446.0
2021-06-16 15:00:00,110.92,111.09,110.92,111.09,37448.0,101.3214,101.4767,101.3214,101.4767,37448.0
2021-06-16 15:10:00,111.1,111.29,111.08,111.22,63126.0,101.4858,101.6594,101.4676,101.5955,63126.0
2021-06-16 15:20:00,111.22,111.45,111.17,111.28,87884.0,101.5955,101.8056,101.5498,101.6503,87884.0
2021-06-16 15:30:00,111.3,111.39,111.23,111.38,70139.0,101.6685,101.7508,101.6046,101.7416,70139.0
2021-06-16 15:40:00,111.38,111.51,111.24,111.34,102145.0,101.7416,101.8604,101.6137,101.7051,102145.0
2021-06-16 15:50:00,111.34,111.4,111.22,111.36,242637.0,101.7051,101.7599,101.5955,101.7233,242637.0
2021-06-17 09:30:00,111.18,111.95,111.0,111.79,179619.0,101.5589,102.2623,101.3945,102.1161,179619.0
2021-06-17 09:40:00,111.81,111.93,111.32,111.46,57280.0,102.1344,102.244,101.6868,101.8147,57280.0
2021-06-17 09:50:00,111.42,111.57,111.31,111.33,30035.0,101.7782,101.9152,101.6777,101.6959,30035.0
2021-06-17 10:00:00,111.38,111.6,111.25,111.25,40564.0,101.7416,101.9426,101.6229,101.6229,40564.0
2021-06-17 10:10:00,111.25,111.38,111.06,111.38,79471.0,101.6229,101.7416,101.4493,101.7416,79471.0
2021-06-17 10:20:00,111.37,111.46,111.2,111.32,76985.0,101.7325,101.8147,101.5772,101.6868,76985.0
2021-06-17 10:30:00,111.36,111.8,111.35,111.69,88979.0,101.7233,102.1253,101.7142,102.0248,88979.0
2021-06-17 10:40:00,111.76,111.83,111.54,111.63,39217.0,102.0887,102.1527,101.8878,101.97,39217.0
2021-06-17 10:50:00,111.62,111.66,111.46,111.56,36311.0,101.9608,101.9974,101.8147,101.906,36311.0
2021-06-17 11:00:00,111.57,111.59,111.39,111.4,43249.0,101.9152,101.9334,101.7508,101.7599,43249.0
2021-06-17 11:10:00,111.4,111.58,111.32,111.49,74366.0,101.7599,101.9243,101.6868,101.8421,74366.0
2021-06-17 11:20:00,111.48,111.52,111.36,111.46,36487.0,101.833,101.8695,101.7233,101.8147,36487.0
2021-06-17 11:30:00,111.44,111.66,111.42,111.47,72708.0,101.7964,101.9974,101.7782,101.8238,72708.0
2021-06-17 11:40:00,111.46,111.65,111.45,111.65,56720.0,101.8147,101.9883,101.8056,101.9883,56720.0
2021-06-17 11:50:00,111.64,111.77,111.58,111.69,65617.0,101.9791,102.0979,101.9243,102.0248,65617.0
2021-06-17 12:00:00,111.69,111.69,111.47,111.52,67829.0,102.0248,102.0248,101.8238,101.8695,67829.0
2021-06-17 12:10:00,111.52,111.55,111.22,111.25,65216.0,101.8695,101.8969,101.5955,101.6229,65216.0
2021-06-17 12:20:00,111.24,111.27,110.85,110.91,156290.0,101.6137,101.6411,101.2575,101.3123,156290.0
2021-06-17 12:30:00,110.83,111.09,110.71,111.02,52270.0,101.2392,101.4767,101.1296,101.4128,52270.0
2021-06-17 12:40:00,111.03,111.05,110.92,110.95,30508.0,101.4219,101.4402,101.3214,101.3488,30508.0
2021-06-17 12:50:00,110.94,111.14,110.88,111.11,47000.0,101.3397,101.5224,101.2849,101.495,47000.0
2021-06-17 13:00:00,111.12,111.43,111.12,111.41,44200.0,101.5041,101.7873,101.5041,101.769,44200.0
2021-06-17 13:10:00,111.38,111.44,111.3,111.36,34042.0,101.7416,101.7964,101.6685,101.7233,34042.0
2021-06-17 13:20:00,111.37,111.54,111.37,111.51,50146.0,101.7325,101.8878,101.7325,101.8604,50146.0
2021-06-17 13:30:00,111.5,111.59,111.47,111.56,28284.0,101.8512,101.9334,101.8238,101.906,28284.0
2021-06-17 13:40:00,111.57,111.68,111.56,111.63,34903.0,101.9152,102.0157,101.906,101.97,34903.0
2021-06-17 13:50:00,111.62,111.62,111.49,111.55,30049.0,101.9608,101.9608,101.8421,101.8969,30049.0
2021-06-17 14:00:00,111.57,111.59,111.44,111.44,39600.0,101.9152,101.9334,101.7964,101.7964,39600.0
2021-06-17 14:10:00,111.46,111.54,111.4,111.41,27491.0,101.8147,101.8878,101.7599,101.769,27491.0
2021-06-17 14:20:00,111.42,111.48,111.39,111.43,37600.0,101.7782,101.833,101.7508,101.7873,37600.0
2021-06-17 14:30:00,111.43,111.43,111.2,111.2,31848.0,101.7873,101.7873,101.5772,101.5772,31848.0
2021-06-17 14:40:00,111.2,111.34,111.19,111.26,37256.0,101.5772,101.7051,101.5681,101.632,37256.0
2021-06-17 14:50:00,111.27,111.48,111.25,111.41,32265.0,101.6411,101.833,101.6229,101.769,32265.0
2021-06-17 15:00:00,111.41,111.53,111.31,111.51,92623.0,101.769,101.8786,101.6777,101.8604,92623.0
2021-06-17 15:10:00,111.49,111.57,111.41,111.54,37314.0,101.8421,101.9152,101.769,101.8878,37314.0
2021-06-17 15:20:00,111.54,111.54,111.38,111.42,46990.0,101.8878,101.8878,101.7416,101.7782,46990.0
2021-06-17 15:30:00,111.42,111.59,111.4,111.49,67692.0,101.7782,101.9334,101.7599,101.8421,67692.0
2021-06-17 15:40:00,111.48,111.57,111.36,111.52,88504.0,101.833,101.9152,101.7233,101.8695,88504.0
2021-06-17 15:50:00,111.52,111.63,111.31,111.34,211246.0,101.8695,101.97,101.6777,101.7051,211246.0
2021-06-18 09:30:00,110.59,110.75,109.72,110.04,1056851.0,101.02,101.1661,100.2253,100.5176,1056851.0
2021-06-18 09:40:00,110.02,110.63,109.94,110.51,172521.0,100.4993,101.0565,100.4262,100.9469,172521.0
2021-06-18 09:50:00,110.54,110.56,110.09,110.4,61379.0,100.9743,100.9926,100.5632,100.8464,61379.0
2021-06-18 10:00:00,110.39,110.41,109.93,110.24,66236.0,100.8373,100.8556,100.4171,100.7003,66236.0
2021-06-18 10:10:00,110.22,110.28,109.93,109.96,48692.0,100.682,100.7368,100.4171,100.4445,48692.0
2021-06-18 10:20:00,109.96,110.05,109.83,109.92,187652.0,100.4445,100.5267,100.3257,100.408,187652.0
2021-06-18 10:30:00,109.91,110.09,109.69,110.01,94493.0,100.3988,100.5632,100.1979,100.4902,94493.0
2021-06-18 10:40:00,110.03,110.04,109.59,109.62,62613.0,100.5084,100.5176,100.1065,100.1339,62613.0
2021-06-18 10:50:00,109.6,109.69,109.54,109.57,44467.0,100.1156,100.1979,100.0608,100.0882,44467.0
2021-06-18 11:00:00,109.57,109.67,109.44,109.47,89587.0,100.0882,100.1796,99.9695,99.9969,89587.0
2021-06-18 11:10:00,109.46,109.5,109.26,109.4,91350.0,99.9878,100.0243,99.8051,99.933,91350.0
2021-06-18 11:20:00,109.39,109.47,109.32,109.34,53290.0,99.9238,99.9969,99.8599,99.8781,53290.0
2021-06-18 11:30:00,109.34,109.77,109.3,109.76,70170.0,99.8781,100.2709,99.8416,100.2618,70170.0
2021-06-18 11:40:00,109.76,109.76,109.49,109.51,50129.0,100.2618,100.2618,100.0152,100.0334,50129.0
2021-06-18 11:50:00,109.52,109.62,109.47,109.55,59561.0,100.0426,100.1339,99.9969,100.07,59561.0
2021-06-18 12:00:00,109.54,109.63,109.41,109.61,41093.0,100.0608,100.1431,99.9421,100.1248,41093.0
2021-06-18 12:10:00,109.62,109.77,109.61,109.73,63513.0,100.1339,100.2709,100.1248,100.2344,63513.0
2021-06-18 12:20:00,109.73,109.86,109.72,109.86,77104.0,100.2344,100.3532,100.2253,100.3532,77104.0
2021-06-18 12:30:00,109.86,109.9,109.8,109.8,33462.0,100.3532,100.3897,100.2983,100.2983,33462.0
2021-06-18 12:40:00,109.8,109.81,109.64,109.76,40042.0,100.2983,100.3075,100.1522,100.2618,40042.0
2021-06-18 12:50:00,109.73,109.77,109.63,109.68,38139.0,100.2344,100.2709,100.1431,100.1887,38139.0
2021-06-18 13:00:00,109.66,109.77,109.64,109.74,32108.0,100.1705,100.2709,100.1522,100.2435,32108.0
2021-06-18 13:10:00,109.73,109.87,109.68,109.69,37215.0,100.2344,100.3623,100.1887,100.1979,37215.0
2021-06-18 13:20:00,109.68,109.7,109.51,109.54,41710.0,100.1887,100.207,100.0334,100.0608,41710.0
2021-06-18 13:30:00,109.55,109.62,109.52,109.59,32002.0,100.07,100.1339,100.0426,100.1065,32002.0
2021-06-18 13:40:00,109.6,109.66,109.54,109.54,33117.0,100.1156,100.1705,100.0608,100.0608,33117.0
2021-06-18 13:50:00,109.54,109.58,109.51,109.53,28092.0,100.0608,100.0974,100.0334,100.0517,28092.0
2021-06-18 14:00:00,109.53,109.71,109.45,109.62,39830.0,100.0517,100.2161,99.9786,100.1339,39830.0
2021-06-18 14:10:00,109.62,109.66,109.55,109.62,43497.0,100.1339,100.1705,100.07,100.1339,43497.0
2021-06-18 14:20:00,109.63,109.74,109.63,109.72,29389.0,100.1431,100.2435,100.1431,100.2253,29389.0
2021-06-18 14:30:00,109.73,109.8,109.73,109.79,39833.0,100.2344,100.2983,100.2344,100.2892,39833.0
2021-06-18 14:40:00,109.79,109.81,109.68,109.75,43903.0,100.2892,100.3075,100.1887,100.2527,43903.0
2021-06-18 14:50:00,109.76,109.89,109.76,109.88,47651.0,100.2618,100.3806,100.2618,100.3714,47651.0
2021-06-18 15:00:00,109.88,109.98,109.81,109.86,75691.0,100.3714,100.4628,100.3075,100.3532,75691.0
2021-06-18 15:10:00,109.85,110.05,109.85,110.04,57561.0,100.344,100.5267,100.344,100.5176,57561.0
2021-06-18 15:20:00,110.04,110.14,110.03,110.08,61745.0,100.5176,100.6089,100.5084,100.5541,61745.0
2021-06-18 15:30:00,110.08,110.16,109.9,109.99,93397.0,100.5541,100.6272,100.3897,100.4719,93397.0
2021-06-18 15:40:00,109.98,110.12,109.92,109.94,109036.0,100.4628,100.5907,100.408,100.4262,109036.0
2021-06-18 15:50:00,109.92,110.18,109.65,109.7,535595.0,100.408,100.6455,100.1613,100.207,535595.0
2021-06-21 09:30:00,110.0,110.39,109.68,110.39,259783.0,100.481,100.8373,100.1887,100.8373,259783.0
2021-06-21 09:40:00,110.38,110.76,110.33,110.76,106135.0,100.8282,101.1753,100.7825,101.1753,106135.0
2021-06-21 09:50:00,110.76,111.36,110.72,111.2,100881.0,101.1753,101.7233,101.1387,101.5772,100881.0
2021-06-21 10:00:00,111.22,111.37,111.15,111.25,78479.0,101.5955,101.7325,101.5315,101.6229,78479.0
2021-06-21 10:10:00,111.24,111.24,111.0,111.02,69745.0,101.6137,101.6137,101.3945,101.4128,69745.0
2021-06-21 10:20:00,111.01,111.19,110.95,111.13,226555.0,101.4036,101.5681,101.3488,101.5132,226555.0
2021-06-21 10:30:00,111.13,111.19,111.05,111.08,129965.0,101.5132,101.5681,101.4402,101.4676,129965.0
2021-06-21 10:40:00,111.07,111.12,110.86,110.9,95519.0,101.4584,101.5041,101.2666,101.3032,95519.0
2021-06-21 10:50:00,110.89,111.11,110.87,110.88,271491.0,101.294,101.495,101.2757,101.2849,271491.0
2021-06-21 11:00:00,110.89,111.0,110.87,110.89,74844.0,101.294,101.3945,101.2757,101.294,74844.0
2021-06-21 11:10:00,110.9,111.1,110.89,111.03,87038.0,101.3032,101.4858,101.294,101.4219,87038.0
2021-06-21 11:20:00,111.03,111.07,110.78,110.79,92536.0,101.4219,101.4584,101.1935,101.2027,92536.0
2021-06-21 11:30:00,110.8,110.88,110.75,110.8,87747.0,101.2118,101.2849,101.1661,101.2118,87747.0
2021-06-21 11:40:00,110.79,110.87,110.72,110.79,54330.0,101.2027,101.2757,101.1387,101.2027,54330.0
2021-06-21 11:50:00,110.77,110.8,110.64,110.69,56650.0,101.1844,101.2118,101.0657,101.1113,56650.0
2021-06-21 12:00:00,110.68,110.73,110.57,110.59,49209.0,101.1022,101.1479,101.0017,101.02,49209.0
2021-06-21 12:10:00,110.58,110.62,110.51,110.57,56044.0,101.0108,101.0474,100.9469,101.0017,56044.0
2021-06-21 12:20:00,110.56,110.58,110.5,110.56,38362.0,100.9926,101.0108,100.9378,100.9926,38362.0
2021-06-21 12:30:00,110.56,110.68,110.51,110.64,41954.0,100.9926,101.1022,100.9469,101.0657,41954.0
2021-06-21 12:40:00,110.66,110.78,110.64,110.68,51179.0,101.0839,101.1935,101.0657,101.1022,51179.0
2021-06-21 12:50:00,110.65,110.65,110.53,110.6,42206.0,101.0748,101.0748,100.9652,101.0291,42206.0
2021-06-21 13:00:00,110.6,110.67,110.56,110.64,48796.0,101.0291,101.0931,100.9926,101.0657,48796.0
2021-06-21 13:10:00,110.64,110.74,110.58,110.68,43422.0,101.0657,101.157,101.0108,101.1022,43422.0
2021-06-21 13:20:00,110.69,110.75,110.66,110.7,43715.0,101.1113,101.1661,101.0839,101.1205,43715.0
2021-06-21 13:30:00,110.72,110.79,110.7,110.79,57674.0,101.1387,101.2027,101.1205,101.2027,57674.0
2021-06-21 13:40:00,110.79,111.02,110.79,111.02,73505.0,101.2027,101.4128,101.2027,101.4128,73505.0
2021-06-21 13:50:00,111.02,111.05,110.98,111.03,63314.0,101.4128,101.4402,101.3762,101.4219,63314.0
2021-06-21 14:00:00,111.03,111.04,110.92,111.03,50472.0,101.4219,101.431,101.3214,101.4219,50472.0
2021-06-21 14:10:00,111.02,111.03,110.95,110.95,46614.0,101.4128,101.4219,101.3488,101.3488,46614.0
2021-06-21 14:20:00,110.95,110.97,110.87,110.93,42173.0,101.3488,101.3671,101.2757,101.3306,42173.0
2021-06-21 14:30:00,110.93,110.95,110.74,110.77,75789.0,101.3306,101.3488,101.157,101.1844,75789.0
2021-06-21 14:40:00,110.77,110.89,110.76,110.89,134317.0,101.1844,101.294,101.1753,101.294,134317.0
2021-06-21 14:50:00,110.88,110.94,110.84,110.94,30466.0,101.2849,101.3397,101.2483,101.3397,30466.0
2021-06-21 15:00:00,110.95,111.09,110.87,111.07,44045.0,101.3488,101.4767,101.2757,101.4584,44045.0
2021-06-21 15:10:00,111.05,111.07,110.93,110.96,51092.0,101.4402,101.4584,101.3306,101.358,51092.0
2021-06-21 15:20:00,110.97,111.03,110.86,111.02,62036.0,101.3671,101.4219,101.2666,101.4128,62036.0
2021-06-21 15:30:00,111.02,111.08,110.96,111.06,67276.0,101.4128,101.4676,101.358,101.4493,67276.0
2021-06-21 15:40:00,111.07,111.11,110.96,111.0,92783.0,101.4584,101.495,101.358,101.3945,92783.0
2021-06-21 15:50:00,111.01,111.07,110.89,110.98,357400.0,101.4036,101.4584,101.294,101.3762,357400.0
2021-06-22 09:30:00,111.07,111.15,110.72,110.75,131048.0,101.4584,101.5315,101.1387,101.1661,131048.0
2021-06-22 09:40:00,110.75,110.93,110.6,110.79,58636.0,101.1661,101.3306,101.0291,101.2027,58636.0
2021-06-22 09:50:00,110.79,110.79,110.62,110.69,40199.0,101.2027,101.2027,101.0474,101.1113,40199.0
2021-06-22 10:00:00,110.76,111.21,110.75,111.11,63227.0,101.1753,101.5863,101.1661,101.495,63227.0
2021-06-22 10:10:00,111.1,111.19,110.96,111.16,39612.0,101.4858,101.5681,101.358,101.5407,39612.0
2021-06-22 10:20:00,111.15,111.25,111.1,111.24,29031.0,101.5315,101.6229,101.4858,101.6137,29031.0
2021-06-22 10:30:00,111.25,111.36,111.23,111.34,42256.0,101.6229,101.7233,101.6046,101.7051,42256.0
2021-06-22 10:40:00,111.34,111.38,111.28,111.37,26533.0,101.7051,101.7416,101.6503,101.7325,26533.0
2021-06-22 10:50:00,111.4,111.54,111.4,111.49,41882.0,101.7599,101.8878,101.7599,101.8421,41882.0
2021-06-22 11:00:00,111.5,111.59,111.47,111.59,45533.0,101.8512,101.9334,101.8238,101.9334,45533.0
2021-06-22 11:10:00,111.58,111.76,111.58,111.64,45606.0,101.9243,102.0887,101.9243,101.9791,45606.0
2021-06-22 11:20:00,111.65,111.8,111.63,111.7,42352.0,101.9883,102.1253,101.97,102.0339,42352.0
2021-06-22 11:30:00,111.69,111.75,111.57,111.65,30155.0,102.0248,102.0796,101.9152,101.9883,30155.0
2021-06-22 11:40:00,111.65,111.71,111.61,111.61,22948.0,101.9883,102.0431,101.9517,101.9517,22948.0
2021-06-22 11:50:00,111.6,111.65,111.57,111.6,28883.0,101.9426,101.9883,101.9152,101.9426,28883.0
2021-06-22 12:00:00,111.6,111.62,111.54,111.6,27588.0,101.9426,101.9608,101.8878,101.9426,27588.0
2021-06-22 12:10:00,111.6,111.72,111.59,111.65,35108.0,101.9426,102.0522,101.9334,101.9883,35108.0
2021-06-22 12:20:00,111.65,111.7,111.59,111.68,27602.0,101.9883,102.0339,101.9334,102.0157,27602.0
2021-06-22 12:30:00,111.69,111.69,111.6,111.65,43534.0,102.0248,102.0248,101.9426,101.9883,43534.0
2021-06-22 12:40:00,111.65,111.78,111.65,111.76,60131.0,101.9883,102.107,101.9883,102.0887,60131.0
2021-06-22 12:50:00,111.77,111.8,111.75,111.79,32202.0,102.0979,102.1253,102.0796,102.1161,32202.0
2021-06-22 13:00:00,111.78,111.81,111.72,111.79,54550.0,102.107,102.1344,102.0522,102.1161,54550.0
2021-06-22 13:10:00,111.79,111.9,111.78,111.86,71655.0,102.1161,102.2166,102.107,102.1801,71655.0
2021-06-22 13:20:00,111.86,111.88,111.82,111.82,23886.0,102.1801,102.1983,102.1435,102.1435,23886.0
2021-06-22 13:30:00,111.83,111.84,111.68,111.68,20253.0,102.1527,102.1618,102.0157,102.0157,20253.0
2021-06-22 13:40:00,111.67,111.79,111.66,111.79,25310.0,102.0065,102.1161,101.9974,102.1161,25310.0
2021-06-22 13:50:00,111.79,111.79,111.69,111.7,26399.0,102.1161,102.1161,102.0248,102.0339,26399.0
2021-06-22 14:00:00,111.71,111.74,111.6,111.63,36695.0,102.0431,102.0705,101.9426,101.97,36695.0
2021-06-22 14:10:00,111.62,111.79,111.61,111.79,36662.0,101.9608,102.1161,101.9517,102.1161,36662.0
2021-06-22 14:20:00,111.79,111.81,111.7,111.75,43699.0,102.1161,102.1344,102.0339,102.0796,43699.0
2021-06-22 14:30:00,111.73,111.84,111.7,111.84,29724.0,102.0613,102.1618,102.0339,102.1618,29724.0
2021-06-22 14:40:00,111.85,111.92,111.79,111.82,31564.0,102.1709,102.2349,102.1161,102.1435,31564.0
2021-06-22 14:50:00,111.81,111.92,111.8,111.83,27626.0,102.1344,102.2349,102.1253,102.1527,27626.0
2021-06-22 15:00:00,111.83,111.94,111.82,111.92,35217.0,102.1527,102.2532,102.1435,102.2349,35217.0
2021-06-22 15:10:00,111.91,112.1,111.9,112.04,187765.0,102.2258,102.3993,102.2166,102.3445,187765.0
2021-06-22 15:20:00,112.05,112.26,112.05,112.22,52725.0,102.3536,102.5455,102.3536,102.5089,52725.0
2021-06-22 15:30:00,112.23,112.24,112.11,112.14,154120.0,102.5181,102.5272,102.4084,102.4358,154120.0
2021-06-22 15:40:00,112.15,112.18,111.95,111.98,87616.0,102.445,102.4724,102.2623,102.2897,87616.0
2021-06-22 15:50:00,111.95,111.97,111.8,111.85,267740.0,102.2623,102.2806,102.1253,102.1709,267740.0
2021-06-23 09:30:00,111.31,111.74,111.24,111.41,191560.0,101.6777,102.0705,101.6137,101.769,191560.0
2021-06-23 09:40:00,111.4,111.46,111.16,111.29,125203.0,101.7599,101.8147,101.5407,101.6594,125203.0
2021-06-23 09:50:00,111.31,111.55,111.14,111.52,55186.0,101.6777,101.8969,101.5224,101.8695,55186.0
2021-06-23 10:00:00,111.52,111.71,111.44,111.65,50696.0,101.8695,102.0431,101.7964,101.9883,50696.0
2021-06-23 10:10:00,111.67,111.83,111.66,111.73,56060.0,102.0065,102.1527,101.9974,102.0613,56060.0
2021-06-23 10:20:00,111.73,111.81,111.62,111.68,50989.0,102.0613,102.1344,101.9608,102.0157,50989.0
2021-06-23 10:30:00,111.67,111.69,111.56,111.64,75629.0,102.0065,102.0248,101.906,101.9791,75629.0
2021-06-23 10:40:00,111.65,111.7,111.54,111.7,38387.0,101.9883,102.0339,101.8878,102.0339,38387.0
2021-06-23 10:50:00,111.72,111.92,111.72,111.9,67463.0,102.0522,102.2349,102.0522,102.2166,67463.0
2021-06-23 11:00:00,111.9,111.97,111.75,111.79,51926.0,102.2166,102.2806,102.0796,102.1161,51926.0
2021-06-23 11:10:00,111.79,111.86,111.71,111.82,32491.0,102.1161,102.1801,102.0431,102.1435,32491.0
2021-06-23 11:20:00,111.83,111.87,111.75,111.78,28811.0,102.1527,102.1892,102.0796,102.107,28811.0
2021-06-23 11:30:00,111.79,111.81,111.69,111.7,29927.0,102.1161,102.1344,102.0248,102.0339,29927.0
2021-06-23 11:40:00,111.72,111.78,111.66,111.67,18375.0,102.0522,102.107,101.9974,102.0065,18375.0
2021-06-23 11:50:00,111.67,111.7,111.63,111.64,22897.0,102.0065,102.0339,101.97,101.9791,22897.0
2021-06-23 12:00:00,111.62,111.64,111.55,111.61,22758.0,101.9608,101.9791,101.8969,101.9517,22758.0
2021-06-23 12:10:00,111.61,111.62,111.51,111.55,23647.0,101.9517,101.9608,101.8604,101.8969,23647.0
2021-06-23 12:20:00,111.55,111.58,111.51,111.53,18779.0,101.8969,101.9243,101.8604,101.8786,18779.0
2021-06-23 12:30:00,111.54,111.56,111.42,111.43,34467.0,101.8878,101.906,101.7782,101.7873,34467.0
2021-06-23 12:40:00,111.44,111.52,111.4,111.41,36198.0,101.7964,101.8695,101.7599,101.769,36198.0
2021-06-23 12:50:00,111.41,111.47,111.36,111.42,29866.0,101.769,101.8238,101.7233,101.7782,29866.0
2021-06-23 13:00:00,111.43,111.54,111.39,111.52,44518.0,101.7873,101.8878,101.7508,101.8695,44518.0
2021-06-23 13:10:00,111.52,111.66,111.52,111.62,43598.0,101.8695,101.9974,101.8695,101.9608,43598.0
2021-06-23 13:20:00,111.61,111.66,111.59,111.64,18793.0,101.9517,101.9974,101.9334,101.9791,18793.0
2021-06-23 13:30:00,111.65,111.66,111.5,111.51,32368.0,101.9883,101.9974,101.8512,101.8604,32368.0
2021-06-23 13:40:00,111.51,111.55,111.46,111.47,23392.0,101.8604,101.8969,101.8147,101.8238,23392.0
2021-06-23 13:50:00,111.47,111.5,111.43,111.48,32498.0,101.8238,101.8512,101.7873,101.833,32498.0
2021-06-23 14:00:00,111.48,111.49,111.38,111.39,37739.0,101.833,101.8421,101.7416,101.7508,37739.0
2021-06-23 14:10:00,111.39,111.45,111.36,111.42,37570.0,101.7508,101.8056,101.7233,101.7782,37570.0
2021-06-23 14:20:00,111.41,111.41,111.22,111.23,84954.0,101.769,101.769,101.5955,101.6046,84954.0
2021-06-23 14:30:00,111.22,111.39,111.21,111.38,47620.0,101.5955,101.7508,101.5863,101.7416,47620.0
2021-06-23 14:40:00,111.38,111.38,111.26,111.36,29495.0,101.7416,101.7416,101.632,101.7233,29495.0
2021-06-23 14:50:00,111.36,111.37,111.26,111.27,34361.0,101.7233,101.7325,101.632,101.6411,34361.0
2021-06-23 15:00:00,111.27,111.38,111.26,111.34,29525.0,101.6411,101.7416,101.632,101.7051,29525.0
2021-06-23 15:10:00,111.36,111.49,111.35,111.49,36633.0,101.7233,101.8421,101.7142,101.8421,36633.0
2021-06-23 15:20:00,111.5,111.54,111.42,111.52,26685.0,101.8512,101.8878,101.7782,101.8695,26685.0
2021-06-23 15:30:00,111.52,111.58,111.46,111.57,68874.0,101.8695,101.9243,101.8147,101.9152,68874.0
2021-06-23 15:40:00,111.56,111.65,111.53,111.59,100391.0,101.906,101.9883,101.8786,101.9334,100391.0
2021-06-23 15:50:00,111.58,111.64,111.47,111.56,257097.0,101.9243,101.9791,101.8238,101.906,257097.0
2021-06-24 09:30:00,111.78,112.68,111.78,112.48,280053.0,102.107,102.9291,102.107,102.7464,280053.0
2021-06-24 09:40:00,112.48,112.83,112.47,112.7,186318.0,102.7464,103.0661,102.7373,102.9474,186318.0
2021-06-24 09:50:00,112.72,112.82,112.48,112.51,77444.0,102.9657,103.057,102.7464,102.7738,77444.0
2021-06-24 10:00:00,112.5,112.8,112.48,112.68,78027.0,102.7647,103.0387,102.7464,102.9291,78027.0
2021-06-24 10:10:00,112.66,112.66,112.49,112.59,47097.0,102.9108,102.9108,102.7556,102.8469,47097.0
2021-06-24 10:20:00,112.57,112.72,112.56,112.7,33462.0,102.8286,102.9657,102.8195,102.9474,33462.0
2021-06-24 10:30:00,112.7,112.88,112.66,112.84,45639.0,102.9474,103.1118,102.9108,103.0753,45639.0
2021-06-24 10:40:00,112.83,112.91,112.81,112.85,42971.0,103.0661,103.1392,103.0479,103.0844,42971.0
2021-06-24 10:50:00,112.86,112.88,112.57,112.61,52744.0,103.0935,103.1118,102.8286,102.8652,52744.0
2021-06-24 11:00:00,112.62,112.62,112.39,112.43,57405.0,102.8743,102.8743,102.6642,102.7008,57405.0
2021-06-24 11:10:00,112.43,112.5,112.4,112.43,39885.0,102.7008,102.7647,102.6733,102.7008,39885.0
2021-06-24 11:20:00,112.43,112.43,112.2,112.25,47690.0,102.7008,102.7008,102.4907,102.5363,47690.0
2021-06-24 11:30:00,112.26,112.26,112.08,112.09,26794.0,102.5455,102.5455,102.381,102.3902,26794.0
2021-06-24 11:40:00,112.09,112.22,112.02,112.16,34810.0,102.3902,102.5089,102.3262,102.4541,34810.0
2021-06-24 11:50:00,112.17,112.17,112.07,112.09,37673.0,102.4633,102.4633,102.3719,102.3902,37673.0
2021-06-24 12:00:00,112.1,112.12,112.04,112.07,46411.0,102.3993,102.4176,102.3445,102.3719,46411.0
2021-06-24 12:10:00,112.07,112.22,112.05,112.21,45135.0,102.3719,102.5089,102.3536,102.4998,45135.0
2021-06-24 12:20:00,112.2,112.22,112.05,112.05,33605.0,102.4907,102.5089,102.3536,102.3536,33605.0
2021-06-24 12:30:00,112.06,112.17,112.04,112.17,59922.0,102.3628,102.4633,102.3445,102.4633,59922.0
2021-06-24 12:40:00,112.16,112.22,112.04,112.05,72029.0,102.4541,102.5089,102.3445,102.3536,72029.0
2021-06-24 12:50:00,112.04,112.07,111.96,112.07,51484.0,102.3445,102.3719,102.2714,102.3719,51484.0
2021-06-24 13:00:00,112.09,112.09,112.03,112.07,21691.0,102.3902,102.3902,102.3354,102.3719,21691.0
2021-06-24 13:10:00,112.07,112.08,111.95,111.97,37256.0,102.3719,102.381,102.2623,102.2806,37256.0
2021-06-24 13:20:00,111.97,111.98,111.86,111.86,41503.0,102.2806,102.2897,102.1801,102.1801,41503.0
2021-06-24 13:30:00,111.86,112.0,111.82,111.91,43385.0,102.1801,102.308,102.1435,102.2258,43385.0
2021-06-24 13:40:00,111.91,111.97,111.88,111.94,22792.0,102.2258,102.2806,102.1983,102.2532,22792.0
2021-06-24 13:50:00,111.95,112.04,111.93,111.97,47901.0,102.2623,102.3445,102.244,102.2806,47901.0
2021-06-24 14:00:00,111.99,112.1,111.94,111.97,123549.0,102.2988,102.3993,102.2532,102.2806,123549.0
2021-06-24 14:10:00,111.97,112.2,111.91,112.15,126757.0,102.2806,102.4907,102.2258,102.445,126757.0
2021-06-24 14:20:00,112.15,112.28,112.14,112.23,25215.0,102.445,102.5637,102.4358,102.5181,25215.0
2021-06-24 14:30:00,112.24,112.24,112.13,112.13,54757.0,102.5272,102.5272,102.4267,102.4267,54757.0
2021-06-24 14:40:00,112.12,112.15,112.04,112.06,46194.0,102.4176,102.445,102.3445,102.3628,46194.0
2021-06-24 14:50:00,112.06,112.11,111.98,112.08,88688.0,102.3628,102.4084,102.2897,102.381,88688.0
2021-06-24 15:00:00,112.09,112.15,112.07,112.11,37746.0,102.3902,102.445,102.3719,102.4084,37746.0
2021-06-24 15:10:00,112.12,112.16,112.08,112.11,24314.0,102.4176,102.4541,102.381,102.4084,24314.0
2021-06-24 15:20:00,112.11,112.14,111.97,112.0,46257.0,102.4084,102.4358,102.2806,102.308,46257.0
2021-06-24 15:30:00,111.99,112.0,111.88,111.94,73718.0,102.2988,102.308,102.1983,102.2532,73718.0
2021-06-24 15:40:00,111.95,112.06,111.91,112.01,75114.0,102.2623,102.3628,102.2258,102.3171,75114.0
2021-06-24 15:50:00,112.0,112.08,111.94,111.98,172286.0,102.308,102.381,102.2532,102.2897,172286.0
2021-06-25 09:30:00,112.74,112.75,112.22,112.56,257937.0,102.9839,102.9931,102.5089,102.8195,257937.0
2021-06-25 09:40:00,112.54,112.89,112.54,112.79,197061.0,102.8012,103.1209,102.8012,103.0296,197061.0
2021-06-25 09:50:00,112.8,112.9,112.73,112.79,85453.0,103.0387,103.1301,102.9748,103.0296,85453.0
2021-06-25 10:00:00,112.78,112.87,112.72,112.83,240527.0,103.0205,103.1027,102.9657,103.0661,240527.0
2021-06-25 10:10:00,112.84,112.85,112.52,112.53,91471.0,103.0753,103.0844,102.783,102.7921,91471.0
2021-06-25 10:20:00,112.54,112.61,112.5,112.58,91171.0,102.8012,102.8652,102.7647,102.8378,91171.0
2021-06-25 10:30:00,112.56,112.61,112.5,112.61,78109.0,102.8195,102.8652,102.7647,102.8652,78109.0
2021-06-25 10:40:00,112.6,112.72,112.53,112.57,39206.0,102.856,102.9657,102.7921,102.8286,39206.0
2021-06-25 10:50:00,112.56,112.6,112.46,112.56,66893.0,102.8195,102.856,102.7282,102.8195,66893.0
2021-06-25 11:00:00,112.56,112.56,112.45,112.56,113403.0,102.8195,102.8195,102.719,102.8195,113403.0
2021-06-25 11:10:00,112.57,112.61,112.53,112.59,19069.0,102.8286,102.8652,102.7921,102.8469,19069.0
2021-06-25 11:20:00,112.61,112.63,112.53,112.61,23495.0,102.8652,102.8834,102.7921,102.8652,23495.0
2021-06-25 11:30:00,112.62,112.63,112.53,112.53,31621.0,102.8743,102.8834,102.7921,102.7921,31621.0
2021-06-25 11:40:00,112.54,112.76,112.54,112.71,96988.0,102.8012,103.0022,102.8012,102.9565,96988.0
2021-06-25 11:50:00,112.71,112.81,112.69,112.78,39172.0,102.9565,103.0479,102.9383,103.0205,39172.0
2021-06-25 12:00:00,112.79,112.8,112.74,112.77,29418.0,103.0296,103.0387,102.9839,103.0113,29418.0
2021-06-25 12:10:00,112.79,112.88,112.77,112.88,42809.0,103.0296,103.1118,103.0113,103.1118,42809.0
2021-06-25 12:20:00,112.89,112.89,112.77,112.79,31497.0,103.1209,103.1209,103.0113,103.0296,31497.0
2021-06-25 12:30:00,112.79,112.85,112.78,112.85,22589.0,103.0296,103.0844,103.0205,103.0844,22589.0
2021-06-25 12:40:00,112.84,112.86,112.76,112.78,36037.0,103.0753,103.0935,103.0022,103.0205,36037.0
2021-06-25 12:50:00,112.77,112.79,112.71,112.75,19194.0,103.0113,103.0296,102.9565,102.9931,19194.0
2021-06-25 13:00:00,112.75,112.76,112.72,112.73,22452.0,102.9931,103.0022,102.9657,102.9748,22452.0
2021-06-25 13:10:00,112.73,112.74,112.69,112.72,74710.0,102.9748,102.9839,102.9383,102.9657,74710.0
2021-06-25 13:20:00,112.73,112.75,112.7,112.73,30842.0,102.9748,102.9931,102.9474,102.9748,30842.0
2021-06-25 13:30:00,112.73,112.74,112.68,112.73,39401.0,102.9748,102.9839,102.9291,102.9748,39401.0
2021-06-25 13:40:00,112.74,112.81,112.72,112.79,42280.0,102.9839,103.0479,102.9657,103.0296,42280.0
2021-06-25 13:50:00,112.8,112.88,112.79,112.84,41502.0,103.0387,103.1118,103.0296,103.0753,41502.0
2021-06-25 14:00:00,112.84,112.84,112.77,112.79,42514.0,103.0753,103.0753,103.0113,103.0296,42514.0
2021-06-25 14:10:00,112.8,112.86,112.76,112.83,44277.0,103.0387,103.0935,103.0022,103.0661,44277.0
2021-06-25 14:20:00,112.83,112.86,112.77,112.85,38029.0,103.0661,103.0935,103.0113,103.0844,38029.0
2021-06-25 14:30:00,112.84,112.87,112.79,112.87,38216.0,103.0753,103.1027,103.0296,103.1027,38216.0
2021-06-25 14:40:00,112.87,112.91,112.83,112.85,41386.0,103.1027,103.1392,103.0661,103.0844,41386.0
2021-06-25 14:50:00,112.85,112.89,112.81,112.87,36095.0,103.0844,103.1209,103.0479,103.1027,36095.0
2021-06-25 15:00:00,112.88,112.95,112.87,112.88,39426.0,103.1118,103.1758,103.1027,103.1118,39426.0
2021-06-25 15:10:00,112.89,112.98,112.89,112.92,44381.0,103.1209,103.2032,103.1209,103.1484,44381.0
2021-06-25 15:20:00,112.92,112.94,112.84,112.86,56243.0,103.1484,103.1666,103.0753,103.0935,56243.0
2021-06-25 15:30:00,112.86,112.86,112.77,112.83,61800.0,103.0935,103.0935,103.0113,103.0661,61800.0
2021-06-25 15:40:00,112.84,112.86,112.71,112.8,90394.0,103.0753,103.0935,102.9565,103.0387,90394.0
2021-06-25 15:50:00,112.79,113.22,112.38,113.05,761660.0,103.0296,103.4224,102.6551,103.2671,761660.0
2021-06-28 09:30:00,112.89,113.05,112.6,112.64,197842.0,103.1209,103.2671,102.856,102.8926,197842.0
2021-06-28 09:40:00,112.65,112.67,112.34,112.38,89201.0,102.9017,102.92,102.6185,102.6551,89201.0
2021-06-28 09:50:00,112.4,112.65,112.39,112.62,71895.0,102.6733,102.9017,102.6642,102.8743,71895.0
2021-06-28 10:00:00,112.62,112.67,112.35,112.35,62260.0,102.8743,102.92,102.6277,102.6277,62260.0
2021-06-28 10:10:00,112.36,112.51,112.1,112.16,97142.0,102.6368,102.7738,102.3993,102.4541,97142.0
2021-06-28 10:20:00,112.17,112.17,112.03,112.09,43729.0,102.4633,102.4633,102.3354,102.3902,43729.0
2021-06-28 10:30:00,112.09,112.11,111.89,111.95,64230.0,102.3902,102.4084,102.2075,102.2623,64230.0
2021-06-28 10:40:00,111.95,112.02,111.84,111.94,74077.0,102.2623,102.3262,102.1618,102.2532,74077.0
2021-06-28 10:50:00,111.98,111.99,111.7,111.78,65334.0,102.2897,102.2988,102.0339,102.107,65334.0
2021-06-28 11:00:00,111.8,111.83,111.61,111.82,72768.0,102.1253,102.1527,101.9517,102.1435,72768.0
2021-06-28 11:10:00,111.84,111.84,111.69,111.71,50392.0,102.1618,102.1618,102.0248,102.0431,50392.0
2021-06-28 11:20:00,111.71,111.85,111.66,111.66,61690.0,102.0431,102.1709,101.9974,101.9974,61690.0
2021-06-28 11:30:00,111.65,111.74,111.52,111.66,75543.0,101.9883,102.0705,101.8695,101.9974,75543.0
2021-06-28 11:40:00,111.66,111.68,111.58,111.61,40979.0,101.9974,102.0157,101.9243,101.9517,40979.0
2021-06-28 11:50:00,111.61,111.63,111.48,111.56,58330.0,101.9517,101.97,101.833,101.906,58330.0
2021-06-28 12:00:00,111.57,111.87,111.57,111.83,71172.0,101.9152,102.1892,101.9152,102.1527,71172.0
2021-06-28 12:10:00,111.83,111.83,111.5,111.52,119202.0,102.1527,102.1527,101.8512,101.8695,119202.0
2021-06-28 12:20:00,111.52,111.62,111.44,111.61,46806.0,101.8695,101.9608,101.7964,101.9517,46806.0
2021-06-28 12:30:00,111.6,111.7,111.59,111.65,47847.0,101.9426,102.0339,101.9334,101.9883,47847.0
2021-06-28 12:40:00,111.66,111.7,111.56,111.7,58345.0,101.9974,102.0339,101.906,102.0339,58345.0
2021-06-28 12:50:00,111.69,111.78,111.62,111.76,41345.0,102.0248,102.107,101.9608,102.0887,41345.0
2021-06-28 13:00:00,111.75,111.75,111.59,111.59,58697.0,102.0796,102.0796,101.9334,101.9334,58697.0
2021-06-28 13:10:00,111.58,111.66,111.53,111.66,42969.0,101.9243,101.9974,101.8786,101.9974,42969.0
2021-06-28 13:20:00,111.66,111.72,111.57,111.64,35676.0,101.9974,102.0522,101.9152,101.9791,35676.0
2021-06-28 13:30:00,111.65,111.77,111.6,111.73,34029.0,101.9883,102.0979,101.9426,102.0613,34029.0
2021-06-28 13:40:00,111.73,111.93,111.72,111.93,66259.0,102.0613,102.244,102.0522,102.244,66259.0
2021-06-28 13:50:00,111.94,112.05,111.9,112.04,41531.0,102.2532,102.3536,102.2166,102.3445,41531.0
2021-06-28 14:00:00,112.03,112.21,112.03,112.2,54474.0,102.3354,102.4998,102.3354,102.4907,54474.0
2021-06-28 14:10:00,112.21,112.22,112.13,112.18,49427.0,102.4998,102.5089,102.4267,102.4724,49427.0
2021-06-28 14:20:00,112.17,112.29,112.17,112.23,43857.0,102.4633,102.5729,102.4633,102.5181,43857.0
2021-06-28 14:30:00,112.23,112.32,112.22,112.31,35760.0,102.5181,102.6003,102.5089,102.5911,35760.0
2021-06-28 14:40:00,112.31,112.37,112.28,112.36,39270.0,102.5911,102.6459,102.5637,102.6368,39270.0
2021-06-28 14:50:00,112.37,112.4,112.16,112.17,43030.0,102.6459,102.6733,102.4541,102.4633,43030.0
2021-06-28 15:00:00,112.19,112.27,112.18,112.19,62162.0,102.4815,102.5546,102.4724,102.4815,62162.0
2021-06-28 15:10:00,112.19,112.24,112.11,112.21,38436.0,102.4815,102.5272,102.4084,102.4998,38436.0
2021-06-28 15:20:00,112.21,112.27,112.17,112.22,46539.0,102.4998,102.5546,102.4633,102.5089,46539.0
2021-06-28 15:30:00,112.22,112.29,112.17,112.21,62616.0,102.5089,102.5729,102.4633,102.4998,62616.0
2021-06-28 15:40:00,112.22,112.32,112.18,112.32,87150.0,102.5089,102.6003,102.4724,102.6003,87150.0
2021-06-28 15:50:00,112.33,112.49,112.21,112.24,239998.0,102.6094,102.7556,102.4998,102.5272,239998.0
2021-06-29 09:30:00,112.07,112.25,111.92,111.94,159875.0,102.3719,102.5363,102.2349,102.2532,159875.0
2021-06-29 09:40:00,111.96,111.97,111.64,111.75,104184.0,102.2714,102.2806,101.9791,102.0796,104184.0
2021-06-29 09:50:00,111.74,111.77,111.53,111.77,72758.0,102.0705,102.0979,101.8786,102.0979,72758.0
2021-06-29 10:00:00,111.76,112.26,111.75,112.26,222892.0,102.0887,102.5455,102.0796,102.5455,222892.0
2021-06-29 10:10:00,112.24,112.42,112.14,112.21,111158.0,102.5272,102.6916,102.4358,102.4998,111158.0
2021-06-29 10:20:00,112.22,112.27,112.05,112.08,85426.0,102.5089,102.5546,102.3536,102.381,85426.0
2021-06-29 10:30:00,112.08,112.31,112.05,112.28,55580.0,102.381,102.5911,102.3536,102.5637,55580.0
2021-06-29 10:40:00,112.29,112.33,112.21,112.31,36838.0,102.5729,102.6094,102.4998,102.5911,36838.0
2021-06-29 10:50:00,112.32,112.36,112.22,112.34,45532.0,102.6003,102.6368,102.5089,102.6185,45532.0
2021-06-29 11:00:00,112.35,112.48,112.26,112.29,86232.0,102.6277,102.7464,102.5455,102.5729,86232.0
2021-06-29 11:10:00,112.28,112.45,112.26,112.36,37639.0,102.5637,102.719,102.5455,102.6368,37639.0
2021-06-29 11:20:00,112.36,112.39,112.28,112.32,30375.0,102.6368,102.6642,102.5637,102.6003,30375.0
2021-06-29 11:30:00,112.34,112.36,112.23,112.28,27531.0,102.6185,102.6368,102.5181,102.5637,27531.0
2021-06-29 11:40:00,112.28,112.31,112.23,112.3,22829.0,102.5637,102.5911,102.5181,102.582,22829.0
2021-06-29 11:50:00,112.3,112.3,112.17,112.18,42797.0,102.582,102.582,102.4633,102.4724,42797.0
2021-06-29 12:00:00,112.18,112.24,112.16,112.23,21204.0,102.4724,102.5272,102.4541,102.5181,21204.0
2021-06-29 12:10:00,112.22,112.3,112.21,112.27,25839.0,102.5089,102.582,102.4998,102.5546,25839.0
2021-06-29 12:20:00,112.27,112.39,112.24,112.38,34235.0,102.5546,102.6642,102.5272,102.6551,34235.0
2021-06-29 12:30:00,112.38,112.41,112.34,112.34,34673.0,102.6551,102.6825,102.6185,102.6185,34673.0
2021-06-29 12:40:00,112.34,112.43,112.34,112.39,29641.0,102.6185,102.7008,102.6185,102.6642,29641.0
2021-06-29 12:50:00,112.39,112.55,112.36,112.54,31587.0,102.6642,102.8104,102.6368,102.8012,31587.0
2021-06-29 13:00:00,112.54,112.57,112.49,112.54,25896.0,102.8012,102.8286,102.7556,102.8012,25896.0
2021-06-29 13:10:00,112.55,112.65,112.53,112.63,35112.0,102.8104,102.9017,102.7921,102.8834,35112.0
2021-06-29 13:20:00,112.63,112.67,112.57,112.61,48828.0,102.8834,102.92,102.8286,102.8652,48828.0
2021-06-29 13:30:00,112.6,112.62,112.51,112.53,35564.0,102.856,102.8743,102.7738,102.7921,35564.0
2021-06-29 13:40:00,112.52,112.55,112.48,112.52,26864.0,102.783,102.8104,102.7464,102.783,26864.0
2021-06-29 13:50:00,112.53,112.57,112.42,112.53,48351.0,102.7921,102.8286,102.6916,102.7921,48351.0
2021-06-29 14:00:00,112.53,112.6,112.47,112.59,33850.0,102.7921,102.856,102.7373,102.8469,33850.0
2021-06-29 14:10:00,112.6,112.69,112.54,112.58,47945.0,102.856,102.9383,102.8012,102.8378,47945.0
2021-06-29 14:20:00,112.57,112.6,112.47,112.51,34446.0,102.8286,102.856,102.7373,102.7738,34446.0
2021-06-29 14:30:00,112.52,112.52,112.38,112.4,29807.0,102.783,102.783,102.6551,102.6733,29807.0
2021-06-29 14:40:00,112.4,112.41,112.33,112.4,27071.0,102.6733,102.6825,102.6094,102.6733,27071.0
2021-06-29 14:50:00,112.41,112.43,112.33,112.42,28083.0,102.6825,102.7008,102.6094,102.6916,28083.0
2021-06-29 15:00:00,112.42,112.43,112.32,112.34,29541.0,102.6916,102.7008,102.6003,102.6185,29541.0
2021-06-29 15:10:00,112.34,112.37,112.24,112.32,51147.0,102.6185,102.6459,102.5272,102.6003,51147.0
2021-06-29 15:20:00,112.31,112.41,112.29,112.37,52072.0,102.5911,102.6825,102.5729,102.6459,52072.0
2021-06-29 15:30:00,112.36,112.41,112.31,112.36,53870.0,102.6368,102.6825,102.5911,102.6368,53870.0
2021-06-29 15:40:00,112.36,112.36,112.2,112.22,73767.0,102.6368,102.6368,102.4907,102.5089,73767.0
2021-06-29 15:50:00,112.22,112.29,112.04,112.28,291098.0,102.5089,102.5729,102.3445,102.5637,291098.0
2021-06-30 09:30:00,112.31,112.59,112.11,112.15,172747.0,102.5911,102.8469,102.4084,102.445,172747.0
2021-06-30 09:40:00,112.17,112.22,111.69,111.75,74363.0,102.4633,102.5089,102.0248,102.0796,74363.0
2021-06-30 09:50:00,111.74,111.83,111.56,111.64,101628.0,102.0705,102.1527,101.906,101.9791,101628.0
2021-06-30 10:00:00,111.64,111.7,111.5,111.7,119869.0,101.9791,102.0339,101.8512,102.0339,119869.0
2021-06-30 10:10:00,111.71,111.72,111.58,111.68,122738.0,102.0431,102.0522,101.9243,102.0157,122738.0
2021-06-30 10:20:00,111.68,111.69,111.51,111.54,96617.0,102.0157,102.0248,101.8604,101.8878,96617.0
2021-06-30 10:30:00,111.57,111.74,111.55,111.69,83688.0,101.9152,102.0705,101.8969,102.0248,83688.0
2021-06-30 10:40:00,111.68,111.78,111.66,111.76,81439.0,102.0157,102.107,101.9974,102.0887,81439.0
2021-06-30 10:50:00,111.75,111.87,111.68,111.83,74363.0,102.0796,102.1892,102.0157,102.1527,74363.0
2021-06-30 11:00:00,111.84,111.85,111.61,111.63,67785.0,102.1618,102.1709,101.9517,101.97,67785.0
2021-06-30 11:10:00,111.61,111.68,111.53,111.55,99947.0,101.9517,102.0157,101.8786,101.8969,99947.0
2021-06-30 11:20:00,111.55,111.66,111.55,111.58,59484.0,101.8969,101.9974,101.8969,101.9243,59484.0
2021-06-30 11:30:00,111.58,111.68,111.58,111.6,50480.0,101.9243,102.0157,101.9243,101.9426,50480.0
2021-06-30 11:40:00,111.6,111.63,111.56,111.6,52612.0,101.9426,101.97,101.906,101.9426,52612.0
2021-06-30 11:50:00,111.59,111.62,111.56,111.58,30233.0,101.9334,101.9608,101.906,101.9243,30233.0
2021-06-30 12:00:00,111.58,111.6,111.52,111.58,47487.0,101.9243,101.9426,101.8695,101.9243,47487.0
2021-06-30 12:10:00,111.57,111.62,111.5,111.62,49960.0,101.9152,101.9608,101.8512,101.9608,49960.0
2021-06-30 12:20:00,111.61,111.61,111.41,111.42,57662.0,101.9517,101.9517,101.769,101.7782,57662.0
2021-06-30 12:30:00,111.42,111.48,111.4,111.43,72319.0,101.7782,101.833,101.7599,101.7873,72319.0
2021-06-30 12:40:00,111.43,111.46,111.29,111.34,159656.0,101.7873,101.8147,101.6594,101.7051,159656.0
2021-06-30 12:50:00,111.34,111.36,111.27,111.3,84759.0,101.7051,101.7233,101.6411,101.6685,84759.0
2021-06-30 13:00:00,111.29,111.39,111.28,111.3,53000.0,101.6594,101.7508,101.6503,101.6685,53000.0
2021-06-30 13:10:00,111.3,111.38,111.28,111.3,51800.0,101.6685,101.7416,101.6503,101.6685,51800.0
2021-06-30 13:20:00,111.3,111.42,111.28,111.39,102588.0,101.6685,101.7782,101.6503,101.7508,102588.0
2021-06-30 13:30:00,111.38,111.45,111.37,111.45,90011.0,101.7416,101.8056,101.7325,101.8056,90011.0
2021-06-30 13:40:00,111.45,111.46,111.37,111.39,56065.0,101.8056,101.8147,101.7325,101.7508,56065.0
2021-06-30 13:50:00,111.39,111.47,111.37,111.47,40366.0,101.7508,101.8238,101.7325,101.8238,40366.0
2021-06-30 14:00:00,111.47,111.5,111.44,111.48,90012.0,101.8238,101.8512,101.7964,101.833,90012.0
2021-06-30 14:10:00,111.47,111.54,111.41,111.5,84940.0,101.8238,101.8878,101.769,101.8512,84940.0
2021-06-30 14:20:00,111.5,111.7,111.49,111.69,87457.0,101.8512,102.0339,101.8421,102.0248,87457.0
2021-06-30 14:30:00,111.69,111.69,111.55,111.64,58099.0,102.0248,102.0248,101.8969,101.9791,58099.0
2021-06-30 14:40:00,111.63,111.71,111.59,111.7,42939.0,101.97,102.0431,101.9334,102.0339,42939.0
2021-06-30 14:50:00,111.69,111.74,111.66,111.69,40923.0,102.0248,102.0705,101.9974,102.0248,40923.0
2021-06-30 15:00:00,111.7,111.81,111.68,111.79,47253.0,102.0339,102.1344,102.0157,102.1161,47253.0
2021-06-30 15:10:00,111.79,111.83,111.73,111.8,56659.0,102.1161,102.1527,102.0613,102.1253,56659.0
2021-06-30 15:20:00,111.8,111.91,111.79,111.88,63048.0,102.1253,102.2258,102.1161,102.1983,63048.0
2021-06-30 15:30:00,111.88,111.92,111.78,111.84,108397.0,102.1983,102.2349,102.107,102.1618,108397.0
2021-06-30 15:40:00,111.84,111.98,111.77,111.89,139764.0,102.1618,102.2897,102.0979,102.2075,139764.0
2021-06-30 15:50:00,111.89,111.97,111.69,111.8,462513.0,102.2075,102.2806,102.0248,102.1253,462513.0
2021-07-01 09:30:00,111.97,112.77,111.81,112.75,246090.0,102.2806,103.0113,102.1344,102.9931,246090.0
2021-07-01 09:40:00,112.73,112.75,112.42,112.47,125919.0,102.9748,102.9931,102.6916,102.7373,125919.0
2021-07-01 09:50:00,112.48,112.63,112.42,112.59,99918.0,102.7464,102.8834,102.6916,102.8469,99918.0
2021-07-01 10:00:00,112.58,112.67,112.51,112.67,65855.0,102.8378,102.92,102.7738,102.92,65855.0
2021-07-01 10:10:00,112.67,112.78,112.62,112.72,65941.0,102.92,103.0205,102.8743,102.9657,65941.0
2021-07-01 10:20:00,112.72,113.06,112.67,113.06,142848.0,102.9657,103.2762,102.92,103.2762,142848.0
2021-07-01 10:30:00,113.05,113.09,112.82,112.87,75589.0,103.2671,103.3036,103.057,103.1027,75589.0
2021-07-01 10:40:00,112.86,112.9,112.76,112.87,67826.0,103.0935,103.1301,103.0022,103.1027,67826.0
2021-07-01 10:50:00,112.87,112.92,112.73,112.81,59422.0,103.1027,103.1484,102.9748,103.0479,59422.0
2021-07-01 11:00:00,112.82,112.93,112.77,112.93,67274.0,103.057,103.1575,103.0113,103.1575,67274.0
2021-07-01 11:10:00,112.93,112.94,112.69,112.7,59726.0,103.1575,103.1666,102.9383,102.9474,59726.0
2021-07-01 11:20:00,112.69,112.81,112.64,112.79,96186.0,102.9383,103.0479,102.8926,103.0296,96186.0
2021-07-01 11:30:00,112.78,112.83,112.7,112.81,136280.0,103.0205,103.0661,102.9474,103.0479,136280.0
2021-07-01 11:40:00,112.81,112.85,112.7,112.74,31150.0,103.0479,103.0844,102.9474,102.9839,31150.0
2021-07-01 11:50:00,112.75,112.92,112.74,112.92,33677.0,102.9931,103.1484,102.9839,103.1484,33677.0
2021-07-01 12:00:00,112.92,112.97,112.86,112.93,43909.0,103.1484,103.194,103.0935,103.1575,43909.0
2021-07-01 12:10:00,112.93,112.96,112.91,112.93,32574.0,103.1575,103.1849,103.1392,103.1575,32574.0
2021-07-01 12:20:00,112.93,112.94,112.83,112.85,32827.0,103.1575,103.1666,103.0661,103.0844,32827.0
2021-07-01 12:30:00,112.85,112.92,112.82,112.84,30772.0,103.0844,103.1484,103.057,103.0753,30772.0
2021-07-01 12:40:00,112.84,112.86,112.78,112.8,32691.0,103.0753,103.0935,103.0205,103.0387,32691.0
2021-07-01 12:50:00,112.8,112.84,112.74,112.82,30207.0,103.0387,103.0753,102.9839,103.057,30207.0
2021-07-01 13:00:00,112.82,112.87,112.8,112.85,31216.0,103.057,103.1027,103.0387,103.0844,31216.0
2021-07-01 13:10:00,112.84,112.95,112.83,112.92,38500.0,103.0753,103.1758,103.0661,103.1484,38500.0
2021-07-01 13:20:00,112.92,112.94,112.85,112.9,28510.0,103.1484,103.1666,103.0844,103.1301,28510.0
2021-07-01 13:30:00,112.89,113.07,112.84,113.05,51846.0,103.1209,103.2854,103.0753,103.2671,51846.0
2021-07-01 13:40:00,113.06,113.06,112.95,112.97,44174.0,103.2762,103.2762,103.1758,103.194,44174.0
2021-07-01 13:50:00,112.98,113.04,112.97,113.0,26784.0,103.2032,103.258,103.194,103.2214,26784.0
2021-07-01 14:00:00,112.99,113.04,112.94,113.04,32796.0,103.2123,103.258,103.1666,103.258,32796.0
2021-07-01 14:10:00,113.04,113.11,112.99,113.11,34252.0,103.258,103.3219,103.2123,103.3219,34252.0
2021-07-01 14:20:00,113.1,113.15,113.04,113.13,38437.0,103.3128,103.3584,103.258,103.3402,38437.0
2021-07-01 14:30:00,113.14,113.22,113.12,113.22,27230.0,103.3493,103.4224,103.331,103.4224,27230.0
2021-07-01 14:40:00,113.22,113.47,113.19,113.39,66404.0,103.4224,103.6508,103.395,103.5777,66404.0
2021-07-01 14:50:00,113.39,113.43,113.34,113.43,49428.0,103.5777,103.6142,103.532,103.6142,49428.0
2021-07-01 15:00:00,113.42,113.42,113.22,113.34,83163.0,103.6051,103.6051,103.4224,103.532,83163.0
2021-07-01 15:10:00,113.34,113.49,113.33,113.46,91213.0,103.532,103.669,103.5229,103.6416,91213.0
2021-07-01 15:20:00,113.46,113.48,113.37,113.4,47396.0,103.6416,103.6599,103.5594,103.5868,47396.0
2021-07-01 15:30:00,113.41,113.46,113.32,113.43,87639.0,103.5959,103.6416,103.5137,103.6142,87639.0
2021-07-01 15:40:00,113.43,113.45,113.33,113.41,187909.0,103.6142,103.6325,103.5229,103.5959,187909.0
2021-07-01 15:50:00,113.4,113.48,113.35,113.4,395849.0,103.5868,103.6599,103.5411,103.5868,395849.0
2021-07-02 09:30:00,114.01,114.19,113.71,114.08,324913.0,104.144,104.3084,103.87,104.208,324913.0
2021-07-02 09:40:00,114.11,114.53,113.91,114.52,147419.0,104.2354,104.619,104.0527,104.6099,147419.0
2021-07-02 09:50:00,114.53,114.55,114.13,114.3,78182.0,104.619,104.6373,104.2536,104.4089,78182.0
2021-07-02 10:00:00,114.3,114.45,114.28,114.43,100344.0,104.4089,104.5459,104.3907,104.5277,100344.0
2021-07-02 10:10:00,114.41,114.58,114.35,114.58,74385.0,104.5094,104.6647,104.4546,104.6647,74385.0
2021-07-02 10:20:00,114.58,114.61,114.42,114.55,62574.0,104.6647,104.6921,104.5185,104.6373,62574.0
2021-07-02 10:30:00,114.56,114.7,114.5,114.69,62687.0,104.6464,104.7743,104.5916,104.7652,62687.0
2021-07-02 10:40:00,114.7,114.82,114.68,114.78,62200.0,104.7743,104.8839,104.756,104.8474,62200.0
2021-07-02 10:50:00,114.79,114.8,114.64,114.71,55644.0,104.8565,104.8657,104.7195,104.7835,55644.0
2021-07-02 11:00:00,114.72,114.74,114.59,114.71,34643.0,104.7926,104.8109,104.6738,104.7835,34643.0
2021-07-02 11:10:00,114.71,114.84,114.71,114.84,48181.0,104.7835,104.9022,104.7835,104.9022,48181.0
2021-07-02 11:20:00,114.85,114.95,114.83,114.92,59600.0,104.9113,105.0027,104.8931,104.9753,59600.0
2021-07-02 11:30:00,114.93,115.11,114.92,115.1,107556.0,104.9844,105.1488,104.9753,105.1397,107556.0
2021-07-02 11:40:00,115.1,115.24,115.09,115.19,63978.0,105.1397,105.2676,105.1306,105.2219,63978.0
2021-07-02 11:50:00,115.2,115.21,115.02,115.03,51775.0,105.231,105.2402,105.0666,105.0758,51775.0
2021-07-02 12:00:00,115.03,115.05,114.84,114.92,46365.0,105.0758,105.094,104.9022,104.9753,46365.0
2021-07-02 12:10:00,114.92,114.97,114.86,114.96,31843.0,104.9753,105.021,104.9205,105.0118,31843.0
2021-07-02 12:20:00,114.96,115.04,114.94,115.03,30636.0,105.0118,105.0849,104.9935,105.0758,30636.0
2021-07-02 12:30:00,115.03,115.07,114.96,115.05,40445.0,105.0758,105.1123,105.0118,105.094,40445.0
2021-07-02 12:40:00,115.05,115.12,115.02,115.05,44483.0,105.094,105.158,105.0666,105.094,44483.0
2021-07-02 12:50:00,115.06,115.1,115.01,115.04,34440.0,105.1032,105.1397,105.0575,105.0849,34440.0
2021-07-02 13:00:00,115.04,115.07,114.96,114.98,22778.0,105.0849,105.1123,105.0118,105.0301,22778.0
2021-07-02 13:10:00,114.99,115.0,114.89,114.9,27983.0,105.0392,105.0484,104.9479,104.957,27983.0
2021-07-02 13:20:00,114.9,115.03,114.9,114.97,33507.0,104.957,105.0758,104.957,105.021,33507.0
2021-07-02 13:30:00,114.97,115.01,114.94,114.99,28248.0,105.021,105.0575,104.9935,105.0392,28248.0
2021-07-02 13:40:00,115.0,115.03,114.94,114.95,28533.0,105.0484,105.0758,104.9935,105.0027,28533.0
2021-07-02 13:50:00,114.96,115.0,114.95,114.97,14020.0,105.0118,105.0484,105.0027,105.021,14020.0
2021-07-02 14:00:00,114.97,114.98,114.93,114.94,19780.0,105.021,105.0301,104.9844,104.9935,19780.0
2021-07-02 14:10:00,114.94,114.98,114.92,114.98,20021.0,104.9935,105.0301,104.9753,105.0301,20021.0
2021-07-02 14:20:00,114.97,115.06,114.95,115.06,22494.0,105.021,105.1032,105.0027,105.1032,22494.0
2021-07-02 14:30:00,115.07,115.15,115.02,115.14,32055.0,105.1123,105.1854,105.0666,105.1762,32055.0
2021-07-02 14:40:00,115.14,115.17,115.08,115.1,22769.0,105.1762,105.2036,105.1214,105.1397,22769.0
2021-07-02 14:50:00,115.1,115.13,115.05,115.07,27714.0,105.1397,105.1671,105.094,105.1123,27714.0
2021-07-02 15:00:00,115.06,115.1,114.95,115.08,41258.0,105.1032,105.1397,105.0027,105.1214,41258.0
2021-07-02 15:10:00,115.07,115.13,115.05,115.09,33091.0,105.1123,105.1671,105.094,105.1306,33091.0
2021-07-02 15:20:00,115.08,115.17,115.03,115.16,42050.0,105.1214,105.2036,105.0758,105.1945,42050.0
2021-07-02 15:30:00,115.16,115.2,115.11,115.16,88281.0,105.1945,105.231,105.1488,105.1945,88281.0
2021-07-02 15:40:00,115.16,115.17,115.04,115.1,102318.0,105.1945,105.2036,105.0849,105.1397,102318.0
2021-07-02 15:50:00,115.1,115.3,114.94,114.97,370575.0,105.1397,105.3224,104.9935,105.021,370575.0
2021-07-06 09:30:00,115.08,115.29,114.68,114.75,240803.0,105.1214,105.3133,104.756,104.82,240803.0
2021-07-06 09:40:00,114.76,115.29,114.64,115.25,103771.0,104.8291,105.3133,104.7195,105.2767,103771.0
2021-07-06 09:50:00,115.26,115.45,115.18,115.24,139402.0,105.2859,105.4594,105.2128,105.2676,139402.0
2021-07-06 10:00:00,115.19,115.46,115.15,115.36,99766.0,105.2219,105.4685,105.1854,105.3772,99766.0
2021-07-06 10:10:00,115.37,115.58,115.32,115.43,108837.0,105.3863,105.5782,105.3407,105.4411,108837.0
2021-07-06 10:20:00,115.42,115.42,115.01,115.17,90671.0,105.432,105.432,105.0575,105.2036,90671.0
2021-07-06 10:30:00,115.15,115.15,114.58,114.76,111528.0,105.1854,105.1854,104.6647,104.8291,111528.0
2021-07-06 10:40:00,114.73,114.93,114.72,114.78,82979.0,104.8017,104.9844,104.7926,104.8474,82979.0
2021-07-06 10:50:00,114.77,114.77,114.39,114.46,82078.0,104.8383,104.8383,104.4911,104.5551,82078.0
2021-07-06 11:00:00,114.43,114.57,114.38,114.52,59465.0,104.5277,104.6556,104.482,104.6099,59465.0
2021-07-06 11:10:00,114.51,114.53,114.38,114.42,64260.0,104.6008,104.619,104.482,104.5185,64260.0
2021-07-06 11:20:00,114.41,114.68,114.39,114.68,65055.0,104.5094,104.756,104.4911,104.756,65055.0
2021-07-06 11:30:00,114.66,114.79,114.64,114.67,149321.0,104.7378,104.8565,104.7195,104.7469,149321.0
2021-07-06 11:40:00,114.67,114.73,114.46,114.57,69605.0,104.7469,104.8017,104.5551,104.6556,69605.0
2021-07-06 11:50:00,114.58,114.72,114.56,114.62,60113.0,104.6647,104.7926,104.6464,104.7012,60113.0
2021-07-06 12:00:00,114.61,114.65,114.41,114.41,44242.0,104.6921,104.7286,104.5094,104.5094,44242.0
2021-07-06 12:10:00,114.4,114.49,114.32,114.36,65093.0,104.5003,104.5825,104.4272,104.4637,65093.0
2021-07-06 12:20:00,114.38,114.58,114.37,114.57,27763.0,104.482,104.6647,104.4729,104.6556,27763.0
2021-07-06 12:30:00,114.57,114.71,114.51,114.69,49188.0,104.6556,104.7835,104.6008,104.7652,49188.0
2021-07-06 12:40:00,114.69,114.75,114.66,114.74,34533.0,104.7652,104.82,104.7378,104.8109,34533.0
2021-07-06 12:50:00,114.74,114.76,114.69,114.76,33429.0,104.8109,104.8291,104.7652,104.8291,33429.0
2021-07-06 13:00:00,114.75,114.99,114.75,114.94,66128.0,104.82,105.0392,104.82,104.9935,66128.0
2021-07-06 13:10:00,114.94,114.94,114.8,114.81,37538.0,104.9935,104.9935,104.8657,104.8748,37538.0
2021-07-06 13:20:00,114.81,114.89,114.73,114.81,45934.0,104.8748,104.9479,104.8017,104.8748,45934.0
2021-07-06 13:30:00,114.81,114.83,114.73,114.76,34754.0,104.8748,104.8931,104.8017,104.8291,34754.0
2021-07-06 13:40:00,114.75,114.86,114.75,114.85,47495.0,104.82,104.9205,104.82,104.9113,47495.0
2021-07-06 13:50:00,114.85,114.9,114.82,114.83,31500.0,104.9113,104.957,104.8839,104.8931,31500.0
2021-07-06 14:00:00,114.83,114.92,114.82,114.88,31261.0,104.8931,104.9753,104.8839,104.9387,31261.0
2021-07-06 14:10:00,114.88,115.08,114.85,115.08,66833.0,104.9387,105.1214,104.9113,105.1214,66833.0
2021-07-06 14:20:00,115.08,115.16,115.03,115.16,38787.0,105.1214,105.1945,105.0758,105.1945,38787.0
2021-07-06 14:30:00,115.17,115.33,115.12,115.33,54457.0,105.2036,105.3498,105.158,105.3498,54457.0
2021-07-06 14:40:00,115.32,115.46,115.3,115.45,79360.0,105.3407,105.4685,105.3224,105.4594,79360.0
2021-07-06 14:50:00,115.45,115.49,115.37,115.44,76874.0,105.4594,105.496,105.3863,105.4503,76874.0
2021-07-06 15:00:00,115.44,115.57,115.4,115.57,62820.0,105.4503,105.569,105.4137,105.569,62820.0
2021-07-06 15:10:00,115.56,115.63,115.54,115.59,90410.0,105.5599,105.6238,105.5416,105.5873,90410.0
2021-07-06 15:20:00,115.59,115.74,115.57,115.71,97699.0,105.5873,105.7243,105.569,105.6969,97699.0
2021-07-06 15:30:00,115.71,115.76,115.62,115.71,111439.0,105.6969,105.7426,105.6147,105.6969,111439.0
2021-07-06 15:40:00,115.71,115.74,115.59,115.72,112064.0,105.6969,105.7243,105.5873,105.706,112064.0
2021-07-06 15:50:00,115.73,115.85,115.64,115.72,326850.0,105.7152,105.8248,105.633,105.706,326850.0
2021-07-07 09:30:00,115.81,116.65,115.65,116.64,264402.0,105.7883,106.5556,105.6421,106.5464,264402.0
2021-07-07 09:40:00,116.65,116.81,116.47,116.55,207411.0,106.5556,106.7017,106.3911,106.4642,207411.0
2021-07-07 09:50:00,116.51,116.77,116.48,116.75,134159.0,106.4277,106.6652,106.4003,106.6469,134159.0
2021-07-07 10:00:00,116.74,117.04,116.73,116.93,131674.0,106.6378,106.9118,106.6286,106.8113,131674.0
2021-07-07 10:10:00,116.93,117.23,116.88,117.12,112000.0,106.8113,107.0854,106.7657,106.9849,112000.0
2021-07-07 10:20:00,117.13,117.33,117.03,117.04,105350.0,106.994,107.1767,106.9027,106.9118,105350.0
2021-07-07 10:30:00,117.04,117.19,116.94,117.13,99130.0,106.9118,107.0488,106.8205,106.994,99130.0
2021-07-07 10:40:00,117.13,117.18,116.77,116.94,137378.0,106.994,107.0397,106.6652,106.8205,137378.0
2021-07-07 10:50:00,116.92,116.95,116.69,116.85,121594.0,106.8022,106.8296,106.5921,106.7383,121594.0
2021-07-07 11:00:00,116.86,117.14,116.86,117.07,76178.0,106.7474,107.0032,106.7474,106.9392,76178.0
2021-07-07 11:10:00,117.05,117.28,117.03,117.26,62222.0,106.921,107.1311,106.9027,107.1128,62222.0
2021-07-07 11:20:00,117.25,117.37,117.17,117.36,101653.0,107.1036,107.2133,107.0306,107.2041,101653.0
2021-07-07 11:30:00,117.36,117.57,117.32,117.57,80643.0,107.2041,107.396,107.1676,107.396,80643.0
2021-07-07 11:40:00,117.58,117.77,117.57,117.75,82110.0,107.4051,107.5787,107.396,107.5604,82110.0
2021-07-07 11:50:00,117.74,117.75,117.43,117.47,105804.0,107.5512,107.5604,107.2681,107.3046,105804.0
2021-07-07 12:00:00,117.47,117.6,117.42,117.44,56374.0,107.3046,107.4234,107.2589,107.2772,56374.0
2021-07-07 12:10:00,117.43,117.5,117.29,117.34,58181.0,107.2681,107.332,107.1402,107.1859,58181.0
2021-07-07 12:20:00,117.33,117.38,117.27,117.31,70502.0,107.1767,107.2224,107.1219,107.1585,70502.0
2021-07-07 12:30:00,117.31,117.43,117.26,117.36,58167.0,107.1585,107.2681,107.1128,107.2041,58167.0
2021-07-07 12:40:00,117.36,117.44,117.34,117.42,31323.0,107.2041,107.2772,107.1859,107.2589,31323.0
2021-07-07 12:50:00,117.42,117.51,117.41,117.48,46176.0,107.2589,107.3411,107.2498,107.3137,46176.0
2021-07-07 13:00:00,117.5,117.54,117.29,117.35,59892.0,107.332,107.3686,107.1402,107.195,59892.0
2021-07-07 13:10:00,117.35,117.39,117.29,117.31,27607.0,107.195,107.2315,107.1402,107.1585,27607.0
2021-07-07 13:20:00,117.31,117.31,117.18,117.21,47584.0,107.1585,107.1585,107.0397,107.0671,47584.0
2021-07-07 13:30:00,117.19,117.23,117.11,117.2,38186.0,107.0488,107.0854,106.9758,107.058,38186.0
2021-07-07 13:40:00,117.19,117.23,117.16,117.19,34428.0,107.0488,107.0854,107.0214,107.0488,34428.0
2021-07-07 13:50:00,117.19,117.2,117.03,117.03,43872.0,107.0488,107.058,106.9027,106.9027,43872.0
2021-07-07 14:00:00,117.04,117.16,116.96,117.11,45385.0,106.9118,107.0214,106.8387,106.9758,45385.0
2021-07-07 14:10:00,117.12,117.14,116.95,117.14,41671.0,106.9849,107.0032,106.8296,107.0032,41671.0
2021-07-07 14:20:00,117.13,117.13,116.99,117.0,35459.0,106.994,106.994,106.8661,106.8753,35459.0
2021-07-07 14:30:00,116.99,117.04,116.75,116.76,53500.0,106.8661,106.9118,106.6469,106.6561,53500.0
2021-07-07 14:40:00,116.75,116.88,116.75,116.87,28171.0,106.6469,106.7657,106.6469,106.7565,28171.0
2021-07-07 14:50:00,116.86,117.01,116.83,116.95,41216.0,106.7474,106.8844,106.72,106.8296,41216.0
2021-07-07 15:00:00,116.95,117.08,116.94,117.06,55192.0,106.8296,106.9484,106.8205,106.9301,55192.0
2021-07-07 15:10:00,117.07,117.11,117.02,117.09,55048.0,106.9392,106.9758,106.8936,106.9575,55048.0
2021-07-07 15:20:00,117.09,117.16,117.01,117.07,70905.0,106.9575,107.0214,106.8844,106.9392,70905.0
2021-07-07 15:30:00,117.07,117.15,116.97,117.03,100410.0,106.9392,107.0123,106.8479,106.9027,100410.0
2021-07-07 15:40:00,117.03,117.14,116.97,116.99,131006.0,106.9027,107.0032,106.8479,106.8661,131006.0
2021-07-07 15:50:00,116.98,117.19,116.98,117.14,354449.0,106.857,107.0488,106.857,107.0032,354449.0
2021-07-08 09:30:00,115.45,115.94,115.24,115.82,249267.0,105.4594,105.907,105.2676,105.7974,249267.0
2021-07-08 09:40:00,115.83,116.04,115.48,115.97,146734.0,105.8065,105.9984,105.4868,105.9344,146734.0
2021-07-08 09:50:00,115.98,116.22,115.84,116.22,110145.0,105.9435,106.1628,105.8157,106.1628,110145.0
2021-07-08 10:00:00,116.22,116.26,115.9,116.11,80839.0,106.1628,106.1993,105.8705,106.0623,80839.0
2021-07-08 10:10:00,116.1,116.23,115.91,115.98,50499.0,106.0532,106.1719,105.8796,105.9435,50499.0
2021-07-08 10:20:00,115.98,115.98,115.62,115.84,119866.0,105.9435,105.9435,105.6147,105.8157,119866.0
2021-07-08 10:30:00,115.82,116.05,115.81,116.0,97819.0,105.7974,106.0075,105.7883,105.9618,97819.0
2021-07-08 10:40:00,116.0,116.2,115.88,115.97,68150.0,105.9618,106.1445,105.8522,105.9344,68150.0
2021-07-08 10:50:00,115.97,116.14,115.71,115.71,51755.0,105.9344,106.0897,105.6969,105.6969,51755.0
2021-07-08 11:00:00,115.72,115.99,115.65,115.95,56406.0,105.706,105.9527,105.6421,105.9161,56406.0
2021-07-08 11:10:00,115.96,116.23,115.96,116.19,54298.0,105.9253,106.1719,105.9253,106.1354,54298.0
2021-07-08 11:20:00,116.19,116.64,116.19,116.57,100245.0,106.1354,106.5464,106.1354,106.4825,100245.0
2021-07-08 11:30:00,116.57,116.73,116.4,116.73,74209.0,106.4825,106.6286,106.3272,106.6286,74209.0
2021-07-08 11:40:00,116.74,116.74,116.56,116.62,48124.0,106.6378,106.6378,106.4734,106.5282,48124.0
2021-07-08 11:50:00,116.61,116.72,116.48,116.69,40310.0,106.519,106.6195,106.4003,106.5921,40310.0
2021-07-08 12:00:00,116.7,116.76,116.62,116.64,27384.0,106.6012,106.6561,106.5282,106.5464,27384.0
2021-07-08 12:10:00,116.63,116.63,116.47,116.53,28504.0,106.5373,106.5373,106.3911,106.446,28504.0
2021-07-08 12:20:00,116.52,116.54,116.4,116.43,37506.0,106.4368,106.4551,106.3272,106.3546,37506.0
2021-07-08 12:30:00,116.42,116.71,116.42,116.51,45157.0,106.3455,106.6104,106.3455,106.4277,45157.0
2021-07-08 12:40:00,116.52,116.58,116.48,116.48,40319.0,106.4368,106.4916,106.4003,106.4003,40319.0
2021-07-08 12:50:00,116.48,116.59,116.4,116.4,42675.0,106.4003,106.5008,106.3272,106.3272,42675.0
2021-07-08 13:00:00,116.39,116.47,116.34,116.38,31917.0,106.3181,106.3911,106.2724,106.3089,31917.0
2021-07-08 13:10:00,116.38,116.4,116.26,116.33,33478.0,106.3089,106.3272,106.1993,106.2633,33478.0
2021-07-08 13:20:00,116.33,116.34,116.15,116.33,48612.0,106.2633,106.2724,106.0988,106.2633,48612.0
2021-07-08 13:30:00,116.33,116.42,116.22,116.42,54324.0,106.2633,106.3455,106.1628,106.3455,54324.0
2021-07-08 13:40:00,116.42,116.43,116.19,116.19,36776.0,106.3455,106.3546,106.1354,106.1354,36776.0
2021-07-08 13:50:00,116.17,116.23,116.1,116.18,41513.0,106.1171,106.1719,106.0532,106.1262,41513.0
2021-07-08 14:00:00,116.2,116.23,116.08,116.09,24389.0,106.1445,106.1719,106.0349,106.044,24389.0
2021-07-08 14:10:00,116.11,116.11,115.85,115.94,70419.0,106.0623,106.0623,105.8248,105.907,70419.0
2021-07-08 14:20:00,115.93,115.99,115.86,115.99,37405.0,105.8979,105.9527,105.8339,105.9527,37405.0
2021-07-08 14:30:00,115.99,116.04,115.94,115.96,28377.0,105.9527,105.9984,105.907,105.9253,28377.0
2021-07-08 14:40:00,115.97,116.03,115.81,115.85,48562.0,105.9344,105.9892,105.7883,105.8248,48562.0
2021-07-08 14:50:00,115.86,116.05,115.85,115.96,38808.0,105.8339,106.0075,105.8248,105.9253,38808.0
2021-07-08 15:00:00,115.98,116.06,115.89,115.91,47956.0,105.9435,106.0166,105.8613,105.8796,47956.0
2021-07-08 15:10:00,115.91,115.98,115.8,115.86,46837.0,105.8796,105.9435,105.7791,105.8339,46837.0
2021-07-08 15:20:00,115.85,115.99,115.84,115.9,51503.0,105.8248,105.9527,105.8157,105.8705,51503.0
2021-07-08 15:30:00,115.91,116.03,115.89,115.97,105829.0,105.8796,105.9892,105.8613,105.9344,105829.0
2021-07-08 15:40:00,115.97,115.98,115.7,115.72,130242.0,105.9344,105.9435,105.6878,105.706,130242.0
2021-07-08 15:50:00,115.71,116.07,115.63,116.03,336160.0,105.6969,106.0258,105.6238,105.9892,336160.0
2021-07-09 09:30:00,116.2,116.9,116.0,116.85,149358.0,106.1445,106.7839,105.9618,106.7383,149358.0
2021-07-09 09:40:00,116.85,117.29,116.7,117.11,100376.0,106.7383,107.1402,106.6012,106.9758,100376.0
2021-07-09 09:50:00,117.12,117.2,117.01,117.13,72416.0,106.9849,107.058,106.8844,106.994,72416.0
2021-07-09 10:00:00,117.15,117.28,117.1,117.16,81444.0,107.0123,107.1311,106.9666,107.0214,81444.0
2021-07-09 10:10:00,117.18,117.19,116.93,117.14,60056.0,107.0397,107.0488,106.8113,107.0032,60056.0
2021-07-09 10:20:00,117.13,117.31,117.13,117.21,39710.0,106.994,107.1585,106.994,107.0671,39710.0
2021-07-09 10:30:00,117.17,117.17,116.8,116.81,50105.0,107.0306,107.0306,106.6926,106.7017,50105.0
2021-07-09 10:40:00,116.81,116.92,116.62,116.91,31778.0,106.7017,106.8022,106.5282,106.7931,31778.0
2021-07-09 10:50:00,116.89,116.97,116.82,116.96,43851.0,106.7748,106.8479,106.7109,106.8387,43851.0
2021-07-09 11:00:00,116.96,117.31,116.95,117.31,35841.0,106.8387,107.1585,106.8296,107.1585,35841.0
2021-07-09 11:10:00,117.3,117.31,117.12,117.28,58765.0,107.1493,107.1585,106.9849,107.1311,58765.0
2021-07-09 11:20:00,117.27,117.42,117.27,117.31,60754.0,107.1219,107.2589,107.1219,107.1585,60754.0
2021-07-09 11:30:00,117.32,117.46,117.29,117.4,50745.0,107.1676,107.2955,107.1402,107.2407,50745.0
2021-07-09 11:40:00,117.41,117.47,117.37,117.38,39536.0,107.2498,107.3046,107.2133,107.2224,39536.0
2021-07-09 11:50:00,117.38,117.57,117.37,117.46,47123.0,107.2224,107.396,107.2133,107.2955,47123.0
2021-07-09 12:00:00,117.47,117.63,117.44,117.57,50287.0,107.3046,107.4508,107.2772,107.396,50287.0
2021-07-09 12:10:00,117.58,117.65,117.52,117.6,32067.0,107.4051,107.469,107.3503,107.4234,32067.0
2021-07-09 12:20:00,117.59,117.61,117.43,117.48,32055.0,107.4142,107.4325,107.2681,107.3137,32055.0
2021-07-09 12:30:00,117.48,117.66,117.47,117.66,37693.0,107.3137,107.4782,107.3046,107.4782,37693.0
2021-07-09 12:40:00,117.64,117.68,117.49,117.5,31881.0,107.4599,107.4964,107.3229,107.332,31881.0
2021-07-09 12:50:00,117.51,117.59,117.46,117.46,40243.0,107.3411,107.4142,107.2955,107.2955,40243.0
2021-07-09 13:00:00,117.45,117.52,117.42,117.46,57310.0,107.2863,107.3503,107.2589,107.2955,57310.0
2021-07-09 13:10:00,117.46,117.58,117.46,117.57,29100.0,107.2955,107.4051,107.2955,107.396,29100.0
2021-07-09 13:20:00,117.59,117.62,117.5,117.57,48716.0,107.4142,107.4416,107.332,107.396,48716.0
2021-07-09 13:30:00,117.57,117.72,117.56,117.68,49598.0,107.396,107.533,107.3868,107.4964,49598.0
2021-07-09 13:40:00,117.69,117.73,117.66,117.7,39866.0,107.5056,107.5421,107.4782,107.5147,39866.0
2021-07-09 13:50:00,117.7,117.74,117.65,117.66,34091.0,107.5147,107.5512,107.469,107.4782,34091.0
2021-07-09 14:00:00,117.65,117.7,117.58,117.6,32307.0,107.469,107.5147,107.4051,107.4234,32307.0
2021-07-09 14:10:00,117.59,117.64,117.58,117.62,26077.0,107.4142,107.4599,107.4051,107.4416,26077.0
2021-07-09 14:20:00,117.62,117.67,117.56,117.66,44320.0,107.4416,107.4873,107.3868,107.4782,44320.0
2021-07-09 14:30:00,117.66,117.71,117.61,117.7,32086.0,107.4782,107.5238,107.4325,107.5147,32086.0
2021-07-09 14:40:00,117.69,117.73,117.64,117.68,43358.0,107.5056,107.5421,107.4599,107.4964,43358.0
2021-07-09 14:50:00,117.67,117.7,117.66,117.67,17652.0,107.4873,107.5147,107.4782,107.4873,17652.0
2021-07-09 15:00:00,117.68,117.7,117.55,117.64,23288.0,107.4964,107.5147,107.3777,107.4599,23288.0
2021-07-09 15:10:00,117.63,117.65,117.59,117.61,23078.0,107.4508,107.469,107.4142,107.4325,23078.0
2021-07-09 15:20:00,117.59,117.61,117.5,117.56,33781.0,107.4142,107.4325,107.332,107.3868,33781.0
2021-07-09 15:30:00,117.55,117.64,117.53,117.63,64106.0,107.3777,107.4599,107.3594,107.4508,64106.0
2021-07-09 15:40:00,117.63,117.67,117.54,117.66,85651.0,107.4508,107.4873,107.3686,107.4782,85651.0
2021-07-09 15:50:00,117.68,117.71,117.43,117.48,255051.0,107.4964,107.5238,107.2681,107.3137,255051.0
2021-07-12 09:30:00,117.75,117.83,117.39,117.82,166147.0,107.5604,107.6335,107.2315,107.6243,166147.0
2021-07-12 09:40:00,117.83,118.09,117.72,117.86,250871.0,107.6335,107.871,107.533,107.6609,250871.0
2021-07-12 09:50:00,117.86,118.3,117.8,118.26,123569.0,107.6609,108.0628,107.6061,108.0262,123569.0
2021-07-12 10:00:00,118.24,118.59,118.17,118.52,150311.0,108.008,108.3277,107.944,108.2637,150311.0
2021-07-12 10:10:00,118.52,118.57,118.06,118.24,123022.0,108.2637,108.3094,107.8436,108.008,123022.0
2021-07-12 10:20:00,118.23,118.45,118.12,118.42,61982.0,107.9988,108.1998,107.8984,108.1724,61982.0
2021-07-12 10:30:00,118.43,118.52,118.34,118.49,59992.0,108.1815,108.2637,108.0993,108.2363,59992.0
2021-07-12 10:40:00,118.5,118.51,118.18,118.19,68328.0,108.2455,108.2546,107.9532,107.9623,68328.0
2021-07-12 10:50:00,118.17,118.25,118.06,118.23,79086.0,107.944,108.0171,107.8436,107.9988,79086.0
2021-07-12 11:00:00,118.24,118.28,118.12,118.21,39060.0,108.008,108.0445,107.8984,107.9806,39060.0
2021-07-12 11:10:00,118.22,118.35,118.18,118.31,43341.0,107.9897,108.1085,107.9532,108.0719,43341.0
2021-07-12 11:20:00,118.33,118.36,118.15,118.19,31572.0,108.0902,108.1176,107.9258,107.9623,31572.0
2021-07-12 11:30:00,118.19,118.25,118.1,118.25,35542.0,107.9623,108.0171,107.8801,108.0171,35542.0
2021-07-12 11:40:00,118.25,118.36,118.21,118.3,43999.0,108.0171,108.1176,107.9806,108.0628,43999.0
2021-07-12 11:50:00,118.3,118.43,118.29,118.41,36017.0,108.0628,108.1815,108.0537,108.1633,36017.0
2021-07-12 12:00:00,118.41,118.43,118.35,118.35,36124.0,108.1633,108.1815,108.1085,108.1085,36124.0
2021-07-12 12:10:00,118.36,118.52,118.33,118.47,48466.0,108.1176,108.2637,108.0902,108.2181,48466.0
2021-07-12 12:20:00,118.47,118.47,118.3,118.3,30160.0,108.2181,108.2181,108.0628,108.0628,30160.0
2021-07-12 12:30:00,118.29,118.42,118.26,118.41,30582.0,108.0537,108.1724,108.0262,108.1633,30582.0
2021-07-12 12:40:00,118.4,118.58,118.36,118.57,28391.0,108.1541,108.3186,108.1176,108.3094,28391.0
2021-07-12 12:50:00,118.56,118.62,118.51,118.55,52081.0,108.3003,108.3551,108.2546,108.2912,52081.0
2021-07-12 13:00:00,118.56,118.57,118.45,118.5,30199.0,108.3003,108.3094,108.1998,108.2455,30199.0
2021-07-12 13:10:00,118.51,118.62,118.5,118.61,32606.0,108.2546,108.3551,108.2455,108.346,32606.0
2021-07-12 13:20:00,118.61,118.72,118.54,118.7,40044.0,108.346,108.4464,108.282,108.4282,40044.0
2021-07-12 13:30:00,118.69,118.71,118.6,118.61,35255.0,108.419,108.4373,108.3368,108.346,35255.0
2021-07-12 13:40:00,118.61,118.71,118.55,118.65,46604.0,108.346,108.4373,108.2912,108.3825,46604.0
2021-07-12 13:50:00,118.65,118.68,118.58,118.68,30682.0,108.3825,108.4099,108.3186,108.4099,30682.0
2021-07-12 14:00:00,118.68,118.72,118.64,118.68,31865.0,108.4099,108.4464,108.3734,108.4099,31865.0
2021-07-12 14:10:00,118.69,118.75,118.61,118.65,48790.0,108.419,108.4738,108.346,108.3825,48790.0
2021-07-12 14:20:00,118.65,118.76,118.65,118.76,33280.0,108.3825,108.483,108.3825,108.483,33280.0
2021-07-12 14:30:00,118.76,118.78,118.61,118.64,67086.0,108.483,108.5012,108.346,108.3734,67086.0
2021-07-12 14:40:00,118.64,118.65,118.46,118.5,34746.0,108.3734,108.3825,108.2089,108.2455,34746.0
2021-07-12 14:50:00,118.51,118.59,118.47,118.52,47572.0,108.2546,108.3277,108.2181,108.2637,47572.0
2021-07-12 15:00:00,118.53,118.54,118.4,118.44,42838.0,108.2729,108.282,108.1541,108.1907,42838.0
2021-07-12 15:10:00,118.42,118.57,118.41,118.57,74147.0,108.1724,108.3094,108.1633,108.3094,74147.0
2021-07-12 15:20:00,118.56,118.59,118.46,118.52,54937.0,108.3003,108.3277,108.2089,108.2637,54937.0
2021-07-12 15:30:00,118.52,118.54,118.42,118.42,53992.0,108.2637,108.282,108.1724,108.1724,53992.0
2021-07-12 15:40:00,118.43,118.49,118.35,118.37,69199.0,108.1815,108.2363,108.1085,108.1267,69199.0
2021-07-12 15:50:00,118.39,118.48,118.13,118.45,346932.0,108.145,108.2272,107.9075,108.1998,346932.0
2021-07-13 09:30:00,118.51,119.34,118.45,119.22,246655.0,108.2546,109.0128,108.1998,108.9032,246655.0
2021-07-13 09:40:00,119.25,119.29,118.8,118.96,119620.0,108.9306,108.9671,108.5195,108.6657,119620.0
2021-07-13 09:50:00,118.96,119.11,118.85,118.87,75140.0,108.6657,108.8027,108.5652,108.5835,75140.0
2021-07-13 10:00:00,118.88,119.2,118.8,119.16,79370.0,108.5926,108.8849,108.5195,108.8484,79370.0
2021-07-13 10:10:00,119.17,119.36,118.95,118.98,48713.0,108.8575,109.0311,108.6565,108.6839,48713.0
2021-07-13 10:20:00,118.99,119.07,118.9,119.04,48435.0,108.6931,108.7662,108.6109,108.7387,48435.0
2021-07-13 10:30:00,119.04,119.27,119.01,119.21,63683.0,108.7387,108.9488,108.7113,108.894,63683.0
2021-07-13 10:40:00,119.21,119.22,119.01,119.2,59502.0,108.894,108.9032,108.7113,108.8849,59502.0
2021-07-13 10:50:00,119.18,119.92,119.15,119.55,268778.0,108.8666,109.5426,108.8392,109.2046,268778.0
2021-07-13 11:00:00,119.56,119.75,119.44,119.56,112409.0,109.2138,109.3873,109.1041,109.2138,112409.0
2021-07-13 11:10:00,119.56,119.76,119.5,119.65,84583.0,109.2138,109.3964,109.1589,109.296,84583.0
2021-07-13 11:20:00,119.65,119.89,119.64,119.89,46450.0,109.296,109.5152,109.2868,109.5152,46450.0
2021-07-13 11:30:00,119.88,119.99,119.69,119.73,83952.0,109.5061,109.6065,109.3325,109.369,83952.0
2021-07-13 11:40:00,119.69,119.87,119.45,119.49,166846.0,109.3325,109.4969,109.1133,109.1498,166846.0
2021-07-13 11:50:00,119.49,119.64,119.44,119.64,39911.0,109.1498,109.2868,109.1041,109.2868,39911.0
2021-07-13 12:00:00,119.64,119.79,119.52,119.76,425600.0,109.2868,109.4238,109.1772,109.3964,425600.0
2021-07-13 12:10:00,119.75,119.75,119.51,119.58,137740.0,109.3873,109.3873,109.1681,109.232,137740.0
2021-07-13 12:20:00,119.57,119.58,119.48,119.52,47804.0,109.2229,109.232,109.1407,109.1772,47804.0
2021-07-13 12:30:00,119.52,119.7,119.5,119.67,55616.0,109.1772,109.3416,109.1589,109.3142,55616.0
2021-07-13 12:40:00,119.66,119.73,119.59,119.73,32438.0,109.3051,109.369,109.2412,109.369,32438.0
2021-07-13 12:50:00,119.72,119.86,119.7,119.74,45876.0,109.3599,109.4878,109.3416,109.3782,45876.0
2021-07-13 13:00:00,119.73,119.77,119.54,119.58,33776.0,109.369,109.4056,109.1955,109.232,33776.0
2021-07-13 13:10:00,119.56,119.6,119.47,119.51,66765.0,109.2138,109.2503,109.1315,109.1681,66765.0
2021-07-13 13:20:00,119.5,119.66,119.46,119.55,78034.0,109.1589,109.3051,109.1224,109.2046,78034.0
2021-07-13 13:30:00,119.54,119.59,119.49,119.54,42761.0,109.1955,109.2412,109.1498,109.1955,42761.0
2021-07-13 13:40:00,119.56,119.71,119.34,119.68,46968.0,109.2138,109.3508,109.0128,109.3234,46968.0
2021-07-13 13:50:00,119.69,119.79,119.63,119.75,42087.0,109.3325,109.4238,109.2777,109.3873,42087.0
2021-07-13 14:00:00,119.74,119.74,119.47,119.6,51790.0,109.3782,109.3782,109.1315,109.2503,51790.0
2021-07-13 14:10:00,119.64,119.8,119.63,119.79,54713.0,109.2868,109.433,109.2777,109.4238,54713.0
2021-07-13 14:20:00,119.8,119.93,119.69,119.9,79458.0,109.433,109.5517,109.3325,109.5243,79458.0
2021-07-13 14:30:00,119.9,119.9,119.75,119.77,50030.0,109.5243,109.5243,109.3873,109.4056,50030.0
2021-07-13 14:40:00,119.79,119.82,119.61,119.7,38946.0,109.4238,109.4513,109.2594,109.3416,38946.0
2021-07-13 14:50:00,119.71,119.8,119.66,119.77,70202.0,109.3508,109.433,109.3051,109.4056,70202.0
2021-07-13 15:00:00,119.76,119.77,119.66,119.67,54853.0,109.3964,109.4056,109.3051,109.3142,54853.0
2021-07-13 15:10:00,119.67,119.71,119.57,119.69,52913.0,109.3142,109.3508,109.2229,109.3325,52913.0
2021-07-13 15:20:00,119.67,119.69,119.43,119.46,65226.0,109.3142,109.3325,109.095,109.1224,65226.0
2021-07-13 15:30:00,119.46,119.47,119.29,119.4,90102.0,109.1224,109.1315,108.9671,109.0676,90102.0
2021-07-13 15:40:00,119.4,119.53,119.35,119.41,115674.0,109.0676,109.1863,109.0219,109.0767,115674.0
2021-07-13 15:50:00,119.42,119.59,119.33,119.59,445777.0,109.0859,109.2412,109.0037,109.2412,445777.0
2021-07-14 09:30:00,119.97,120.6,119.68,120.05,340999.0,109.5883,110.1638,109.3234,109.6613,340999.0
2021-07-14 09:40:00,120.07,120.4,119.93,120.36,149331.0,109.6796,109.9811,109.5517,109.9445,149331.0
2021-07-14 09:50:00,120.38,120.83,120.37,120.57,138838.0,109.9628,110.3739,109.9537,110.1363,138838.0
2021-07-14 10:00:00,120.62,120.72,120.25,120.3,77968.0,110.182,110.2734,109.844,109.8897,77968.0
2021-07-14 10:10:00,120.31,120.46,120.28,120.45,74702.0,109.8988,110.0359,109.8714,110.0267,74702.0
2021-07-14 10:20:00,120.43,120.62,120.33,120.5,54563.0,110.0085,110.182,109.9171,110.0724,54563.0
2021-07-14 10:30:00,120.49,120.51,120.13,120.25,71826.0,110.0633,110.0815,109.7344,109.844,71826.0
2021-07-14 10:40:00,120.23,120.64,120.21,120.59,32878.0,109.8258,110.2003,109.8075,110.1546,32878.0
2021-07-14 10:50:00,120.58,120.68,120.52,120.59,45379.0,110.1455,110.2368,110.0907,110.1546,45379.0
2021-07-14 11:00:00,120.6,120.6,120.29,120.34,35972.0,110.1638,110.1638,109.8806,109.9263,35972.0
2021-07-14 11:10:00,120.36,120.36,120.17,120.29,49281.0,109.9445,109.9445,109.771,109.8806,49281.0
2021-07-14 11:20:00,120.27,120.32,120.01,120.08,47627.0,109.8623,109.908,109.6248,109.6888,47627.0
2021-07-14 11:30:00,120.04,120.2,120.04,120.08,30879.0,109.6522,109.7984,109.6522,109.6888,30879.0
2021-07-14 11:40:00,120.09,120.11,119.9,119.99,35495.0,109.6979,109.7162,109.5243,109.6065,35495.0
2021-07-14 11:50:00,119.99,120.03,119.81,119.89,39746.0,109.6065,109.6431,109.4421,109.5152,39746.0
2021-07-14 12:00:00,119.91,120.02,119.86,119.94,90257.0,109.5335,109.6339,109.4878,109.5609,90257.0
2021-07-14 12:10:00,119.95,119.95,119.86,119.89,42507.0,109.57,109.57,109.4878,109.5152,42507.0
2021-07-14 12:20:00,119.91,119.95,119.84,119.95,32260.0,109.5335,109.57,109.4695,109.57,32260.0
2021-07-14 12:30:00,119.94,120.11,119.94,120.1,51646.0,109.5609,109.7162,109.5609,109.707,51646.0
2021-07-14 12:40:00,120.1,120.12,120.04,120.1,46586.0,109.707,109.7253,109.6522,109.707,46586.0
2021-07-14 12:50:00,120.1,120.12,120.0,120.02,27031.0,109.707,109.7253,109.6157,109.6339,27031.0
2021-07-14 13:00:00,120.04,120.13,120.01,120.08,45592.0,109.6522,109.7344,109.6248,109.6888,45592.0
2021-07-14 13:10:00,120.08,120.12,119.96,119.99,29213.0,109.6888,109.7253,109.5791,109.6065,29213.0
2021-07-14 13:20:00,119.98,119.99,119.87,119.93,94366.0,109.5974,109.6065,109.4969,109.5517,94366.0
2021-07-14 13:30:00,119.92,120.01,119.91,119.95,43825.0,109.5426,109.6248,109.5335,109.57,43825.0
2021-07-14 13:40:00,119.97,119.99,119.87,119.91,24890.0,109.5883,109.6065,109.4969,109.5335,24890.0
2021-07-14 13:50:00,119.92,119.94,119.82,119.9,26575.0,109.5426,109.5609,109.4513,109.5243,26575.0
2021-07-14 14:00:00,119.9,120.01,119.9,119.97,61587.0,109.5243,109.6248,109.5243,109.5883,61587.0
2021-07-14 14:10:00,119.95,120.13,119.93,120.1,34450.0,109.57,109.7344,109.5517,109.707,34450.0
2021-07-14 14:20:00,120.11,120.15,119.99,119.99,32763.0,109.7162,109.7527,109.6065,109.6065,32763.0
2021-07-14 14:30:00,120.0,120.04,119.93,120.0,67402.0,109.6157,109.6522,109.5517,109.6157,67402.0
2021-07-14 14:40:00,119.98,120.09,119.95,120.02,38899.0,109.5974,109.6979,109.57,109.6339,38899.0
2021-07-14 14:50:00,120.03,120.09,120.02,120.07,41445.0,109.6431,109.6979,109.6339,109.6796,41445.0
2021-07-14 15:00:00,120.06,120.11,120.01,120.09,41593.0,109.6705,109.7162,109.6248,109.6979,41593.0
2021-07-14 15:10:00,120.09,120.09,119.94,120.03,54360.0,109.6979,109.6979,109.5609,109.6431,54360.0
2021-07-14 15:20:00,120.04,120.07,119.94,120.02,99678.0,109.6522,109.6796,109.5609,109.6339,99678.0
2021-07-14 15:30:00,120.01,120.11,119.98,120.0,57419.0,109.6248,109.7162,109.5974,109.6157,57419.0
2021-07-14 15:40:00,120.0,120.05,119.94,119.97,79635.0,109.6157,109.6613,109.5609,109.5883,79635.0
2021-07-14 15:50:00,119.97,120.04,119.68,119.78,723858.0,109.5883,109.6522,109.3234,109.4147,723858.0
2021-07-15 09:30:00,119.39,119.58,119.05,119.24,179156.0,109.0585,109.232,108.7479,108.9214,179156.0
2021-07-15 09:40:00,119.23,119.34,118.78,119.27,292700.0,108.9123,109.0128,108.5012,108.9488,292700.0
2021-07-15 09:50:00,119.25,119.37,118.94,119.05,55271.0,108.9306,109.0402,108.6474,108.7479,55271.0
2021-07-15 10:00:00,119.04,119.32,118.98,119.07,60618.0,108.7387,108.9945,108.6839,108.7662,60618.0
2021-07-15 10:10:00,119.08,119.11,118.72,118.72,254199.0,108.7753,108.8027,108.4464,108.4464,254199.0
2021-07-15 10:20:00,118.7,118.85,118.51,118.53,50769.0,108.4282,108.5652,108.2546,108.2729,50769.0
2021-07-15 10:30:00,118.53,118.78,118.52,118.62,48623.0,108.2729,108.5012,108.2637,108.3551,48623.0
2021-07-15 10:40:00,118.6,118.6,118.22,118.27,309832.0,108.3368,108.3368,107.9897,108.0354,309832.0
2021-07-15 10:50:00,118.26,118.45,118.18,118.31,57175.0,108.0262,108.1998,107.9532,108.0719,57175.0
2021-07-15 11:00:00,118.3,118.45,118.19,118.38,56380.0,108.0628,108.1998,107.9623,108.1359,56380.0
2021-07-15 11:10:00,118.34,118.49,118.31,118.42,39738.0,108.0993,108.2363,108.0719,108.1724,39738.0
2021-07-15 11:20:00,118.4,118.58,118.4,118.56,34345.0,108.1541,108.3186,108.1541,108.3003,34345.0
2021-07-15 11:30:00,118.56,118.57,118.38,118.39,33539.0,108.3003,108.3094,108.1359,108.145,33539.0
2021-07-15 11:40:00,118.4,118.48,118.35,118.36,34815.0,108.1541,108.2272,108.1085,108.1176,34815.0
2021-07-15 11:50:00,118.36,118.48,118.34,118.44,56633.0,108.1176,108.2272,108.0993,108.1907,56633.0
2021-07-15 12:00:00,118.42,118.45,118.27,118.32,45298.0,108.1724,108.1998,108.0354,108.0811,45298.0
2021-07-15 12:10:00,118.32,118.6,118.3,118.57,95789.0,108.0811,108.3368,108.0628,108.3094,95789.0
2021-07-15 12:20:00,118.54,118.66,118.51,118.63,31416.0,108.282,108.3916,108.2546,108.3642,31416.0
2021-07-15 12:30:00,118.65,118.86,118.62,118.85,40348.0,108.3825,108.5743,108.3551,108.5652,40348.0
2021-07-15 12:40:00,118.86,119.07,118.84,119.02,30701.0,108.5743,108.7662,108.5561,108.7205,30701.0
2021-07-15 12:50:00,119.02,119.25,119.02,119.23,52594.0,108.7205,108.9306,108.7205,108.9123,52594.0
2021-07-15 13:00:00,119.23,119.35,119.16,119.3,74902.0,108.9123,109.0219,108.8484,108.9763,74902.0
2021-07-15 13:10:00,119.29,119.29,118.68,118.72,120138.0,108.9671,108.9671,108.4099,108.4464,120138.0
2021-07-15 13:20:00,118.72,118.8,118.68,118.74,37317.0,108.4464,108.5195,108.4099,108.4647,37317.0
2021-07-15 13:30:00,118.72,118.73,118.46,118.53,62712.0,108.4464,108.4556,108.2089,108.2729,62712.0
2021-07-15 13:40:00,118.54,118.59,118.41,118.56,52604.0,108.282,108.3277,108.1633,108.3003,52604.0
2021-07-15 13:50:00,118.55,118.63,118.46,118.49,46918.0,108.2912,108.3642,108.2089,108.2363,46918.0
2021-07-15 14:00:00,118.48,118.68,118.47,118.67,35638.0,108.2272,108.4099,108.2181,108.4008,35638.0
2021-07-15 14:10:00,118.68,118.81,118.64,118.79,31430.0,108.4099,108.5287,108.3734,108.5104,31430.0
2021-07-15 14:20:00,118.8,118.94,118.77,118.91,28695.0,108.5195,108.6474,108.4921,108.62,28695.0
2021-07-15 14:30:00,118.91,118.91,118.6,118.79,227121.0,108.62,108.62,108.3368,108.5104,227121.0
2021-07-15 14:40:00,118.79,118.79,118.58,118.71,40762.0,108.5104,108.5104,108.3186,108.4373,40762.0
2021-07-15 14:50:00,118.7,118.77,118.64,118.77,57282.0,108.4282,108.4921,108.3734,108.4921,57282.0
2021-07-15 15:00:00,118.79,118.86,118.69,118.8,109485.0,108.5104,108.5743,108.419,108.5195,109485.0
2021-07-15 15:10:00,118.8,118.81,118.6,118.65,370407.0,108.5195,108.5287,108.3368,108.3825,370407.0
2021-07-15 15:20:00,118.66,118.85,118.66,118.78,64332.0,108.3916,108.5652,108.3916,108.5012,64332.0
2021-07-15 15:30:00,118.79,118.88,118.62,118.63,178480.0,108.5104,108.5926,108.3551,108.3642,178480.0
2021-07-15 15:40:00,118.63,118.91,118.62,118.9,107469.0,108.3642,108.62,108.3551,108.6109,107469.0
2021-07-15 15:50:00,118.91,119.01,118.8,118.95,331324.0,108.62,108.7113,108.5195,108.6565,331324.0
2021-07-16 09:30:00,119.7,120.25,119.4,120.18,345848.0,109.3416,109.844,109.0676,109.7801,345848.0
2021-07-16 09:40:00,120.15,120.48,120.12,120.21,164750.0,109.7527,110.0541,109.7253,109.8075,164750.0
2021-07-16 09:50:00,120.22,120.25,119.94,120.22,48187.0,109.8166,109.844,109.5609,109.8166,48187.0
2021-07-16 10:00:00,120.22,120.31,120.1,120.19,66637.0,109.8166,109.8988,109.707,109.7892,66637.0
2021-07-16 10:10:00,120.2,120.28,119.86,120.26,172349.0,109.7984,109.8714,109.4878,109.8532,172349.0
2021-07-16 10:20:00,120.27,120.34,119.98,119.98,48628.0,109.8623,109.9263,109.5974,109.5974,48628.0
2021-07-16 10:30:00,119.97,120.18,119.93,120.15,52962.0,109.5883,109.7801,109.5517,109.7527,52962.0
2021-07-16 10:40:00,120.18,120.28,120.02,120.13,62474.0,109.7801,109.8714,109.6339,109.7344,62474.0
2021-07-16 10:50:00,120.14,120.21,119.93,119.98,58411.0,109.7436,109.8075,109.5517,109.5974,58411.0
2021-07-16 11:00:00,119.99,120.12,119.79,119.9,53054.0,109.6065,109.7253,109.4238,109.5243,53054.0
2021-07-16 11:10:00,119.9,119.9,119.52,119.59,59600.0,109.5243,109.5243,109.1772,109.2412,59600.0
2021-07-16 11:20:00,119.57,119.62,119.32,119.36,39678.0,109.2229,109.2686,108.9945,109.0311,39678.0
2021-07-16 11:30:00,119.34,119.65,119.34,119.62,28368.0,109.0128,109.296,109.0128,109.2686,28368.0
2021-07-16 11:40:00,119.64,119.67,119.36,119.45,39715.0,109.2868,109.3142,109.0311,109.1133,39715.0
2021-07-16 11:50:00,119.48,119.61,119.47,119.54,18870.0,109.1407,109.2594,109.1315,109.1955,18870.0
2021-07-16 12:00:00,119.52,119.71,119.49,119.69,13856.0,109.1772,109.3508,109.1498,109.3325,13856.0
2021-07-16 12:10:00,119.69,119.83,119.66,119.71,72612.0,109.3325,109.4604,109.3051,109.3508,72612.0
2021-07-16 12:20:00,119.71,119.83,119.68,119.71,31127.0,109.3508,109.4604,109.3234,109.3508,31127.0
2021-07-16 12:30:00,119.72,119.79,119.66,119.67,30453.0,109.3599,109.4238,109.3051,109.3142,30453.0
2021-07-16 12:40:00,119.66,119.68,119.54,119.59,17719.0,109.3051,109.3234,109.1955,109.2412,17719.0
2021-07-16 12:50:00,119.56,119.69,119.55,119.63,26317.0,109.2138,109.3325,109.2046,109.2777,26317.0
2021-07-16 13:00:00,119.62,119.77,119.58,119.74,29301.0,109.2686,109.4056,109.232,109.3782,29301.0
2021-07-16 13:10:00,119.73,119.87,119.71,119.86,41555.0,109.369,109.4969,109.3508,109.4878,41555.0
2021-07-16 13:20:00,119.84,119.88,119.76,119.82,24009.0,109.4695,109.5061,109.3964,109.4513,24009.0
2021-07-16 13:30:00,119.76,119.78,119.64,119.7,23121.0,109.3964,109.4147,109.2868,109.3416,23121.0
2021-07-16 13:40:00,119.68,119.74,119.64,119.67,21515.0,109.3234,109.3782,109.2868,109.3142,21515.0
2021-07-16 13:50:00,119.68,119.71,119.58,119.59,28270.0,109.3234,109.3508,109.232,109.2412,28270.0
2021-07-16 14:00:00,119.57,119.57,119.34,119.36,42393.0,109.2229,109.2229,109.0128,109.0311,42393.0
2021-07-16 14:10:00,119.36,119.46,119.33,119.46,36910.0,109.0311,109.1224,109.0037,109.1224,36910.0
2021-07-16 14:20:00,119.44,119.47,119.3,119.31,30365.0,109.1041,109.1315,108.9763,108.9854,30365.0
2021-07-16 14:30:00,119.31,119.36,119.17,119.26,32113.0,108.9854,109.0311,108.8575,108.9397,32113.0
2021-07-16 14:40:00,119.25,119.36,119.2,119.3,30905.0,108.9306,109.0311,108.8849,108.9763,30905.0
2021-07-16 14:50:00,119.29,119.39,119.26,119.33,29888.0,108.9671,109.0585,108.9397,109.0037,29888.0
2021-07-16 15:00:00,119.34,119.34,119.1,119.11,41824.0,109.0128,109.0128,108.7936,108.8027,41824.0
2021-07-16 15:10:00,119.12,119.28,119.03,119.28,57667.0,108.8118,108.958,108.7296,108.958,57667.0
2021-07-16 15:20:00,119.29,119.29,118.98,118.98,61449.0,108.9671,108.9671,108.6839,108.6839,61449.0
2021-07-16 15:30:00,118.98,119.01,118.78,118.78,111376.0,108.6839,108.7113,108.5012,108.5012,111376.0
2021-07-16 15:40:00,118.79,118.91,118.58,118.59,146937.0,108.5104,108.62,108.3186,108.3277,146937.0
2021-07-16 15:50:00,118.58,118.79,118.5,118.73,488424.0,108.3186,108.5104,108.2455,108.4556,488424.0
2021-07-19 09:30:00,117.65,117.65,116.7,117.01,288419.0,107.469,107.469,106.6012,106.8844,288419.0
2021-07-19 09:40:00,117.01,117.11,116.41,116.63,148011.0,106.8844,106.9758,106.3363,106.5373,148011.0
2021-07-19 09:50:00,116.61,116.66,115.95,116.02,129557.0,106.519,106.5647,105.9161,105.9801,129557.0
2021-07-19 10:00:00,115.95,116.05,115.47,115.49,115219.0,105.9161,106.0075,105.4777,105.496,115219.0
2021-07-19 10:10:00,115.5,115.8,115.41,115.59,136280.0,105.5051,105.7791,105.4229,105.5873,136280.0
2021-07-19 10:20:00,115.55,115.69,115.35,115.63,85353.0,105.5508,105.6786,105.3681,105.6238,85353.0
2021-07-19 10:30:00,115.61,115.65,115.32,115.49,148816.0,105.6056,105.6421,105.3407,105.496,148816.0
2021-07-19 10:40:00,115.5,115.72,115.42,115.71,130539.0,105.5051,105.706,105.432,105.6969,130539.0
2021-07-19 10:50:00,115.71,115.73,115.42,115.54,93739.0,105.6969,105.7152,105.432,105.5416,93739.0
2021-07-19 11:00:00,115.55,116.05,115.55,116.0,151618.0,105.5508,106.0075,105.5508,105.9618,151618.0
2021-07-19 11:10:00,115.99,116.15,115.72,116.0,121275.0,105.9527,106.0988,105.706,105.9618,121275.0
2021-07-19 11:20:00,115.99,116.0,115.75,115.88,81608.0,105.9527,105.9618,105.7335,105.8522,81608.0
2021-07-19 11:30:00,115.9,116.11,115.87,116.02,83375.0,105.8705,106.0623,105.8431,105.9801,83375.0
2021-07-19 11:40:00,116.02,116.17,115.9,115.91,77702.0,105.9801,106.1171,105.8705,105.8796,77702.0
2021-07-19 11:50:00,115.92,115.97,115.82,115.9,45007.0,105.8887,105.9344,105.7974,105.8705,45007.0
2021-07-19 12:00:00,115.9,115.91,115.5,115.57,86821.0,105.8705,105.8796,105.5051,105.569,86821.0
2021-07-19 12:10:00,115.57,115.67,115.51,115.63,48408.0,105.569,105.6604,105.5142,105.6238,48408.0
2021-07-19 12:20:00,115.6,115.71,115.49,115.5,59412.0,105.5964,105.6969,105.496,105.5051,59412.0
2021-07-19 12:30:00,115.48,115.55,115.37,115.45,77124.0,105.4868,105.5508,105.3863,105.4594,77124.0
2021-07-19 12:40:00,115.45,115.47,115.32,115.38,61134.0,105.4594,105.4777,105.3407,105.3955,61134.0
2021-07-19 12:50:00,115.37,115.57,115.33,115.51,54809.0,105.3863,105.569,105.3498,105.5142,54809.0
2021-07-19 13:00:00,115.5,115.74,115.47,115.72,59920.0,105.5051,105.7243,105.4777,105.706,59920.0
2021-07-19 13:10:00,115.71,115.82,115.66,115.72,43540.0,105.6969,105.7974,105.6512,105.706,43540.0
2021-07-19 13:20:00,115.68,115.7,115.41,115.45,64220.0,105.6695,105.6878,105.4229,105.4594,64220.0
2021-07-19 13:30:00,115.42,115.42,114.94,114.94,147020.0,105.432,105.432,104.9935,104.9935,147020.0
2021-07-19 13:40:00,114.94,115.02,114.75,114.84,169087.0,104.9935,105.0666,104.82,104.9022,169087.0
2021-07-19 13:50:00,114.84,114.93,114.65,114.69,68516.0,104.9022,104.9844,104.7286,104.7652,68516.0
2021-07-19 14:00:00,114.69,115.02,114.66,114.73,118336.0,104.7652,105.0666,104.7378,104.8017,118336.0
2021-07-19 14:10:00,114.73,114.86,114.68,114.77,39405.0,104.8017,104.9205,104.756,104.8383,39405.0
2021-07-19 14:20:00,114.77,114.96,114.66,114.71,51270.0,104.8383,105.0118,104.7378,104.7835,51270.0
2021-07-19 14:30:00,114.7,114.71,114.4,114.48,74697.0,104.7743,104.7835,104.5003,104.5734,74697.0
2021-07-19 14:40:00,114.47,114.56,114.45,114.55,73633.0,104.5642,104.6464,104.5459,104.6373,73633.0
2021-07-19 14:50:00,114.54,114.79,114.49,114.66,58958.0,104.6282,104.8565,104.5825,104.7378,58958.0
2021-07-19 15:00:00,114.67,114.93,114.59,114.9,53079.0,104.7469,104.9844,104.6738,104.957,53079.0
2021-07-19 15:10:00,114.9,114.91,114.57,114.59,158111.0,104.957,104.9661,104.6556,104.6738,158111.0
2021-07-19 15:20:00,114.59,114.66,114.45,114.46,167284.0,104.6738,104.7378,104.5459,104.5551,167284.0
2021-07-19 15:30:00,114.46,114.68,114.33,114.68,278223.0,104.5551,104.756,104.4363,104.756,278223.0
2021-07-19 15:40:00,114.68,115.05,114.66,115.02,223425.0,104.756,105.094,104.7378,105.0666,223425.0
2021-07-19 15:50:00,115.02,115.32,114.89,115.32,557135.0,105.0666,105.3407,104.9479,105.3407,557135.0
2021-07-20 09:30:00,115.63,115.85,115.33,115.8,174070.0,105.6238,105.8248,105.3498,105.7791,174070.0
2021-07-20 09:40:00,115.78,116.1,115.65,115.99,106612.0,105.7609,106.0532,105.6421,105.9527,106612.0
2021-07-20 09:50:00,115.98,116.31,115.71,116.23,89000.0,105.9435,106.245,105.6969,106.1719,89000.0
2021-07-20 10:00:00,116.25,116.29,115.84,115.85,71237.0,106.1902,106.2267,105.8157,105.8248,71237.0
2021-07-20 10:10:00,115.85,116.2,115.72,116.18,85778.0,105.8248,106.1445,105.706,106.1262,85778.0
2021-07-20 10:20:00,116.17,116.39,116.11,116.11,60150.0,106.1171,106.3181,106.0623,106.0623,60150.0
2021-07-20 10:30:00,116.1,116.33,115.98,116.26,85742.0,106.0532,106.2633,105.9435,106.1993,85742.0
2021-07-20 10:40:00,116.27,116.53,116.26,116.52,53608.0,106.2085,106.446,106.1993,106.4368,53608.0
2021-07-20 10:50:00,116.52,116.7,116.51,116.64,124980.0,106.4368,106.6012,106.4277,106.5464,124980.0
2021-07-20 11:00:00,116.65,116.76,116.52,116.69,184858.0,106.5556,106.6561,106.4368,106.5921,184858.0
2021-07-20 11:10:00,116.68,116.93,116.68,116.91,48090.0,106.583,106.8113,106.583,106.7931,48090.0
2021-07-20 11:20:00,116.93,116.97,116.67,116.67,43795.0,106.8113,106.8479,106.5738,106.5738,43795.0
2021-07-20 11:30:00,116.68,116.72,116.59,116.66,40484.0,106.583,106.6195,106.5008,106.5647,40484.0
2021-07-20 11:40:00,116.66,116.95,116.66,116.93,29558.0,106.5647,106.8296,106.5647,106.8113,29558.0
2021-07-20 11:50:00,116.93,117.19,116.92,117.16,52553.0,106.8113,107.0488,106.8022,107.0214,52553.0
2021-07-20 12:00:00,117.14,117.27,117.13,117.15,60708.0,107.0032,107.1219,106.994,107.0123,60708.0
2021-07-20 12:10:00,117.14,117.35,117.13,117.28,53577.0,107.0032,107.195,106.994,107.1311,53577.0
2021-07-20 12:20:00,117.28,117.45,117.23,117.4,50607.0,107.1311,107.2863,107.0854,107.2407,50607.0
2021-07-20 12:30:00,117.39,117.6,117.38,117.54,46112.0,107.2315,107.4234,107.2224,107.3686,46112.0
2021-07-20 12:40:00,117.54,117.72,117.48,117.7,52526.0,107.3686,107.533,107.3137,107.5147,52526.0
2021-07-20 12:50:00,117.71,117.87,117.68,117.77,69207.0,107.5238,107.67,107.4964,107.5787,69207.0
2021-07-20 13:00:00,117.77,117.86,117.76,117.78,78566.0,107.5787,107.6609,107.5695,107.5878,78566.0
2021-07-20 13:10:00,117.78,117.84,117.61,117.77,70014.0,107.5878,107.6426,107.4325,107.5787,70014.0
2021-07-20 13:20:00,117.77,117.87,117.7,117.77,36849.0,107.5787,107.67,107.5147,107.5787,36849.0
2021-07-20 13:30:00,117.77,117.89,117.73,117.86,50519.0,107.5787,107.6883,107.5421,107.6609,50519.0
2021-07-20 13:40:00,117.84,117.88,117.67,117.71,28641.0,107.6426,107.6791,107.4873,107.5238,28641.0
2021-07-20 13:50:00,117.71,117.79,117.66,117.69,37012.0,107.5238,107.5969,107.4782,107.5056,37012.0
2021-07-20 14:00:00,117.7,117.89,117.69,117.83,74551.0,107.5147,107.6883,107.5056,107.6335,74551.0
2021-07-20 14:10:00,117.84,117.98,117.8,117.98,77791.0,107.6426,107.7705,107.6061,107.7705,77791.0
2021-07-20 14:20:00,117.98,118.07,117.93,117.99,68636.0,107.7705,107.8527,107.7248,107.7796,68636.0
2021-07-20 14:30:00,118.0,118.01,117.85,117.95,58031.0,107.7887,107.7979,107.6517,107.7431,58031.0
2021-07-20 14:40:00,117.95,117.95,117.71,117.75,51442.0,107.7431,107.7431,107.5238,107.5604,51442.0
2021-07-20 14:50:00,117.73,117.89,117.65,117.82,46089.0,107.5421,107.6883,107.469,107.6243,46089.0
2021-07-20 15:00:00,117.83,117.94,117.79,117.84,42492.0,107.6335,107.7339,107.5969,107.6426,42492.0
2021-07-20 15:10:00,117.84,118.03,117.83,117.9,94889.0,107.6426,107.8162,107.6335,107.6974,94889.0
2021-07-20 15:20:00,117.89,117.95,117.8,117.85,46397.0,107.6883,107.7431,107.6061,107.6517,46397.0
2021-07-20 15:30:00,117.84,117.85,117.67,117.68,63608.0,107.6426,107.6517,107.4873,107.4964,63608.0
2021-07-20 15:40:00,117.69,117.75,117.6,117.7,79395.0,107.5056,107.5604,107.4234,107.5147,79395.0
2021-07-20 15:50:00,117.71,117.8,117.37,117.41,499003.0,107.5238,107.6061,107.2133,107.2498,499003.0
2021-07-21 09:30:00,117.61,118.78,117.48,118.76,269012.0,107.4325,108.5012,107.3137,108.483,269012.0
2021-07-21 09:40:00,118.77,119.0,118.62,118.96,135459.0,108.4921,108.7022,108.3551,108.6657,135459.0
2021-07-21 09:50:00,118.98,119.11,118.73,118.79,79455.0,108.6839,108.8027,108.4556,108.5104,79455.0
2021-07-21 10:00:00,118.81,118.95,118.59,118.95,74235.0,108.5287,108.6565,108.3277,108.6565,74235.0
2021-07-21 10:10:00,118.96,119.05,118.75,118.93,81335.0,108.6657,108.7479,108.4738,108.6383,81335.0
2021-07-21 10:20:00,118.93,118.93,118.56,118.59,58269.0,108.6383,108.6383,108.3003,108.3277,58269.0
2021-07-21 10:30:00,118.59,118.71,118.5,118.64,94352.0,108.3277,108.4373,108.2455,108.3734,94352.0
2021-07-21 10:40:00,118.62,118.73,118.54,118.57,68429.0,108.3551,108.4556,108.282,108.3094,68429.0
2021-07-21 10:50:00,118.57,118.61,118.44,118.57,66320.0,108.3094,108.346,108.1907,108.3094,66320.0
2021-07-21 11:00:00,118.57,118.73,118.54,118.65,49090.0,108.3094,108.4556,108.282,108.3825,49090.0
2021-07-21 11:10:00,118.65,118.72,118.59,118.69,69818.0,108.3825,108.4464,108.3277,108.419,69818.0
2021-07-21 11:20:00,118.69,118.79,118.63,118.65,95173.0,108.419,108.5104,108.3642,108.3825,95173.0
2021-07-21 11:30:00,118.64,118.91,118.61,118.83,67245.0,108.3734,108.62,108.346,108.5469,67245.0
2021-07-21 11:40:00,118.83,119.13,118.82,119.09,79297.0,108.5469,108.821,108.5378,108.7844,79297.0
2021-07-21 11:50:00,119.09,119.44,119.09,119.25,100719.0,108.7844,109.1041,108.7844,108.9306,100719.0
2021-07-21 12:00:00,119.25,119.32,119.18,119.22,94088.0,108.9306,108.9945,108.8666,108.9032,94088.0
2021-07-21 12:10:00,119.22,119.26,119.15,119.19,37978.0,108.9032,108.9397,108.8392,108.8758,37978.0
2021-07-21 12:20:00,119.19,119.21,119.11,119.12,34235.0,108.8758,108.894,108.8027,108.8118,34235.0
2021-07-21 12:30:00,119.12,119.2,119.09,119.14,30740.0,108.8118,108.8849,108.7844,108.8301,30740.0
2021-07-21 12:40:00,119.14,119.24,119.08,119.23,31508.0,108.8301,108.9214,108.7753,108.9123,31508.0
2021-07-21 12:50:00,119.23,119.24,119.14,119.21,36434.0,108.9123,108.9214,108.8301,108.894,36434.0
2021-07-21 13:00:00,119.21,119.34,119.2,119.33,42022.0,108.894,109.0128,108.8849,109.0037,42022.0
2021-07-21 13:10:00,119.34,119.4,119.23,119.35,47168.0,109.0128,109.0676,108.9123,109.0219,47168.0
2021-07-21 13:20:00,119.36,119.54,119.35,119.53,60327.0,109.0311,109.1955,109.0219,109.1863,60327.0
2021-07-21 13:30:00,119.55,119.55,119.42,119.47,36683.0,109.2046,109.2046,109.0859,109.1315,36683.0
2021-07-21 13:40:00,119.46,119.55,119.44,119.53,22535.0,109.1224,109.2046,109.1041,109.1863,22535.0
2021-07-21 13:50:00,119.54,119.65,119.53,119.61,43740.0,109.1955,109.296,109.1863,109.2594,43740.0
2021-07-21 14:00:00,119.62,119.64,119.56,119.64,37862.0,109.2686,109.2868,109.2138,109.2868,37862.0
2021-07-21 14:10:00,119.64,119.64,119.47,119.5,27142.0,109.2868,109.2868,109.1315,109.1589,27142.0
2021-07-21 14:20:00,119.49,119.56,119.44,119.53,31219.0,109.1498,109.2138,109.1041,109.1863,31219.0
2021-07-21 14:30:00,119.54,119.56,119.47,119.47,50529.0,109.1955,109.2138,109.1315,109.1315,50529.0
2021-07-21 14:40:00,119.46,119.53,119.44,119.49,34528.0,109.1224,109.1863,109.1041,109.1498,34528.0
2021-07-21 14:50:00,119.48,119.56,119.45,119.55,36430.0,109.1407,109.2138,109.1133,109.2046,36430.0
2021-07-21 15:00:00,119.55,119.56,119.36,119.38,38737.0,109.2046,109.2138,109.0311,109.0493,38737.0
2021-07-21 15:10:00,119.38,119.46,119.35,119.38,42981.0,109.0493,109.1224,109.0219,109.0493,42981.0
2021-07-21 15:20:00,119.38,119.39,119.31,119.39,52478.0,109.0493,109.0585,108.9854,109.0585,52478.0
2021-07-21 15:30:00,119.4,119.43,119.23,119.27,68306.0,109.0676,109.095,108.9123,108.9488,68306.0
2021-07-21 15:40:00,119.26,119.28,119.03,119.07,91393.0,108.9397,108.958,108.7296,108.7662,91393.0
2021-07-21 15:50:00,119.06,119.32,119.0,119.26,291267.0,108.757,108.9945,108.7022,108.9397,291267.0
2021-07-22 09:30:00,119.34,119.55,119.07,119.44,173268.0,109.0128,109.2046,108.7662,109.1041,173268.0
2021-07-22 09:40:00,119.45,119.97,119.43,119.71,81423.0,109.1133,109.5883,109.095,109.3508,81423.0
2021-07-22 09:50:00,119.71,120.12,119.6,120.09,118829.0,109.3508,109.7253,109.2503,109.6979,118829.0
2021-07-22 10:00:00,120.1,120.79,120.08,120.76,167294.0,109.707,110.3373,109.6888,110.3099,167294.0
2021-07-22 10:10:00,120.77,121.23,120.76,121.17,297507.0,110.319,110.7392,110.3099,110.6844,297507.0
2021-07-22 10:20:00,121.15,121.34,120.95,121.21,167547.0,110.6662,110.8397,110.4835,110.721,167547.0
2021-07-22 10:30:00,121.21,121.73,121.19,121.72,144161.0,110.721,111.196,110.7027,111.1868,144161.0
2021-07-22 10:40:00,121.72,121.92,121.65,121.8,201065.0,111.1868,111.3695,111.1229,111.2599,201065.0
2021-07-22 10:50:00,121.8,121.93,121.71,121.78,110718.0,111.2599,111.3787,111.1777,111.2416,110718.0
2021-07-22 11:00:00,121.79,121.9,121.62,121.87,186332.0,111.2508,111.3513,111.0955,111.3239,186332.0
2021-07-22 11:10:00,121.87,121.87,121.47,121.63,167279.0,111.3239,111.3239,110.9585,111.1046,167279.0
2021-07-22 11:20:00,121.64,121.79,121.59,121.7,109368.0,111.1138,111.2508,111.0681,111.1686,109368.0
2021-07-22 11:30:00,121.71,121.75,121.61,121.68,53775.0,111.1777,111.2142,111.0864,111.1503,53775.0
2021-07-22 11:40:00,121.68,121.77,121.59,121.7,56721.0,111.1503,111.2325,111.0681,111.1686,56721.0
2021-07-22 11:50:00,121.72,121.84,121.66,121.81,65645.0,111.1868,111.2964,111.132,111.269,65645.0
2021-07-22 12:00:00,121.82,121.83,121.64,121.64,74003.0,111.2782,111.2873,111.1138,111.1138,74003.0
2021-07-22 12:10:00,121.63,121.83,121.57,121.74,82691.0,111.1046,111.2873,111.0498,111.2051,82691.0
2021-07-22 12:20:00,121.71,121.87,121.62,121.86,58056.0,111.1777,111.3239,111.0955,111.3147,58056.0
2021-07-22 12:30:00,121.85,122.06,121.81,122.05,94107.0,111.3056,111.4974,111.269,111.4883,94107.0
2021-07-22 12:40:00,122.05,122.17,121.98,121.99,121785.0,111.4883,111.5979,111.4243,111.4335,121785.0
2021-07-22 12:50:00,122.0,122.37,121.99,122.35,102876.0,111.4426,111.7806,111.4335,111.7623,102876.0
2021-07-22 13:00:00,122.35,122.5,122.25,122.47,117024.0,111.7623,111.8993,111.671,111.8719,117024.0
2021-07-22 13:10:00,122.47,122.63,122.41,122.56,170083.0,111.8719,112.0181,111.8171,111.9541,170083.0
2021-07-22 13:20:00,122.57,122.59,122.5,122.51,64025.0,111.9633,111.9815,111.8993,111.9085,64025.0
2021-07-22 13:30:00,122.52,122.66,122.41,122.65,78792.0,111.9176,112.0455,111.8171,112.0364,78792.0
2021-07-22 13:40:00,122.64,122.92,122.61,122.88,145079.0,112.0272,112.283,111.9998,112.2465,145079.0
2021-07-22 13:50:00,122.89,122.89,122.59,122.68,134973.0,112.2556,112.2556,111.9815,112.0638,134973.0
2021-07-22 14:00:00,122.67,122.73,122.58,122.64,84951.0,112.0546,112.1094,111.9724,112.0272,84951.0
2021-07-22 14:10:00,122.64,122.8,122.62,122.75,60139.0,112.0272,112.1734,112.009,112.1277,60139.0
2021-07-22 14:20:00,122.75,122.83,122.7,122.71,49501.0,112.1277,112.2008,112.082,112.0912,49501.0
2021-07-22 14:30:00,122.72,122.75,122.61,122.74,57265.0,112.1003,112.1277,111.9998,112.1186,57265.0
2021-07-22 14:40:00,122.76,122.84,122.65,122.74,72084.0,112.1368,112.2099,112.0364,112.1186,72084.0
2021-07-22 14:50:00,122.75,122.89,122.73,122.84,52725.0,112.1277,112.2556,112.1094,112.2099,52725.0
2021-07-22 15:00:00,122.84,122.85,122.69,122.83,131519.0,112.2099,112.219,112.0729,112.2008,131519.0
2021-07-22 15:10:00,122.83,122.84,122.7,122.83,120460.0,112.2008,112.2099,112.082,112.2008,120460.0
2021-07-22 15:20:00,122.82,122.83,122.75,122.78,83782.0,112.1916,112.2008,112.1277,112.1551,83782.0
2021-07-22 15:30:00,122.78,122.79,122.37,122.52,251959.0,112.1551,112.1642,111.7806,111.9176,251959.0
2021-07-22 15:40:00,122.5,122.7,122.42,122.63,160698.0,111.8993,112.082,111.8263,112.0181,160698.0
2021-07-22 15:50:00,122.62,122.69,122.52,122.62,384533.0,112.009,112.0729,111.9176,112.009,384533.0
2021-07-23 09:30:00,124.61,125.16,123.96,124.0,559379.0,113.8267,114.3291,113.233,113.2695,559379.0
2021-07-23 09:40:00,123.96,124.51,123.92,124.46,178696.0,113.233,113.7354,113.1965,113.6897,178696.0
2021-07-23 09:50:00,124.46,124.93,124.25,124.76,154214.0,113.6897,114.1191,113.4979,113.9638,154214.0
2021-07-23 10:00:00,124.78,125.34,124.63,125.33,196993.0,113.982,114.4936,113.845,114.4844,196993.0
2021-07-23 10:10:00,125.35,125.6,125.27,125.56,193616.0,114.5027,114.7311,114.4296,114.6945,193616.0
2021-07-23 10:20:00,125.55,125.71,125.22,125.64,164115.0,114.6854,114.8316,114.384,114.7676,164115.0
2021-07-23 10:30:00,125.66,125.77,125.47,125.77,207851.0,114.7859,114.8864,114.6123,114.8864,207851.0
2021-07-23 10:40:00,125.78,125.84,125.46,125.58,155536.0,114.8955,114.9503,114.6032,114.7128,155536.0
2021-07-23 10:50:00,125.56,125.72,125.38,125.58,427309.0,114.6945,114.8407,114.5301,114.7128,427309.0
2021-07-23 11:00:00,125.6,125.98,125.6,125.91,145610.0,114.7311,115.0782,114.7311,115.0142,145610.0
2021-07-23 11:10:00,125.9,126.09,125.77,126.05,200896.0,115.0051,115.1787,114.8864,115.1421,200896.0
2021-07-23 11:20:00,126.04,126.16,125.95,126.01,150989.0,115.133,115.2426,115.0508,115.1056,150989.0
2021-07-23 11:30:00,126.03,126.07,125.49,125.54,162012.0,115.1239,115.1604,114.6306,114.6763,162012.0
2021-07-23 11:40:00,125.54,125.72,125.19,125.71,125600.0,114.6763,114.8407,114.3566,114.8316,125600.0
2021-07-23 11:50:00,125.72,125.73,125.26,125.26,66710.0,114.8407,114.8498,114.4205,114.4205,66710.0
2021-07-23 12:00:00,125.26,125.43,125.25,125.27,88700.0,114.4205,114.5758,114.4114,114.4296,88700.0
2021-07-23 12:10:00,125.28,125.46,125.26,125.35,48300.0,114.4388,114.6032,114.4205,114.5027,48300.0
2021-07-23 12:20:00,125.35,125.44,125.17,125.35,56575.0,114.5027,114.5849,114.3383,114.5027,56575.0
2021-07-23 12:30:00,125.36,125.5,125.35,125.49,39079.0,114.5118,114.6397,114.5027,114.6306,39079.0
2021-07-23 12:40:00,125.49,125.61,125.45,125.59,40492.0,114.6306,114.7402,114.5941,114.7219,40492.0
2021-07-23 12:50:00,125.58,125.69,125.52,125.64,43369.0,114.7128,114.8133,114.658,114.7676,43369.0
2021-07-23 13:00:00,125.65,125.73,125.6,125.63,48396.0,114.7767,114.8498,114.7311,114.7585,48396.0
2021-07-23 13:10:00,125.64,125.77,125.63,125.72,56470.0,114.7676,114.8864,114.7585,114.8407,56470.0
2021-07-23 13:20:00,125.71,125.88,125.69,125.79,62833.0,114.8316,114.9868,114.8133,114.9046,62833.0
2021-07-23 13:30:00,125.79,125.82,125.56,125.59,94095.0,114.9046,114.932,114.6945,114.7219,94095.0
2021-07-23 13:40:00,125.58,125.59,125.46,125.55,59112.0,114.7128,114.7219,114.6032,114.6854,59112.0
2021-07-23 13:50:00,125.55,125.61,125.45,125.57,59757.0,114.6854,114.7402,114.5941,114.7037,59757.0
2021-07-23 14:00:00,125.56,125.66,125.49,125.66,56697.0,114.6945,114.7859,114.6306,114.7859,56697.0
2021-07-23 14:10:00,125.66,125.75,125.62,125.67,67583.0,114.7859,114.8681,114.7493,114.795,67583.0
2021-07-23 14:20:00,125.67,125.72,125.6,125.63,41859.0,114.795,114.8407,114.7311,114.7585,41859.0
2021-07-23 14:30:00,125.62,125.69,125.57,125.68,33872.0,114.7493,114.8133,114.7037,114.8042,33872.0
2021-07-23 14:40:00,125.68,125.69,125.57,125.61,48715.0,114.8042,114.8133,114.7037,114.7402,48715.0
2021-07-23 14:50:00,125.61,125.76,125.56,125.76,35104.0,114.7402,114.8772,114.6945,114.8772,35104.0
2021-07-23 15:00:00,125.76,125.79,125.56,125.59,208091.0,114.8772,114.9046,114.6945,114.7219,208091.0
2021-07-23 15:10:00,125.59,125.6,125.45,125.54,73717.0,114.7219,114.7311,114.5941,114.6763,73717.0
2021-07-23 15:20:00,125.55,125.67,125.52,125.67,96686.0,114.6854,114.795,114.658,114.795,96686.0
2021-07-23 15:30:00,125.68,126.1,125.67,126.06,164801.0,114.8042,115.1878,114.795,115.1513,164801.0
2021-07-23 15:40:00,126.07,126.29,126.01,126.23,229697.0,115.1604,115.3614,115.1056,115.3066,229697.0
2021-07-23 15:50:00,126.24,126.32,125.95,125.97,410268.0,115.3157,115.3888,115.0508,115.0691,410268.0
2021-07-26 09:30:00,125.76,125.88,125.3,125.31,176240.0,114.8772,114.9868,114.457,114.4662,176240.0
2021-07-26 09:40:00,125.31,125.36,124.51,124.67,138936.0,114.4662,114.5118,113.7354,113.8816,138936.0
2021-07-26 09:50:00,124.66,124.76,124.32,124.76,95006.0,113.8724,113.9638,113.5618,113.9638,95006.0
2021-07-26 10:00:00,124.74,125.03,124.64,125.03,194480.0,113.9455,114.2104,113.8541,114.2104,194480.0
2021-07-26 10:10:00,125.03,125.05,124.61,124.67,190529.0,114.2104,114.2287,113.8267,113.8816,190529.0
2021-07-26 10:20:00,124.66,124.77,124.25,124.48,86779.0,113.8724,113.9729,113.4979,113.708,86779.0
2021-07-26 10:30:00,124.46,124.89,124.45,124.86,57494.0,113.6897,114.0825,113.6806,114.0551,57494.0
2021-07-26 10:40:00,124.85,124.91,124.67,124.87,70210.0,114.046,114.1008,113.8816,114.0642,70210.0
2021-07-26 10:50:00,124.86,125.15,124.84,124.93,63297.0,114.0551,114.32,114.0368,114.1191,63297.0
2021-07-26 11:00:00,124.93,125.13,124.9,125.11,64027.0,114.1191,114.3017,114.0916,114.2835,64027.0
2021-07-26 11:10:00,125.1,125.47,125.05,125.38,84900.0,114.2743,114.6123,114.2287,114.5301,84900.0
2021-07-26 11:20:00,125.38,125.62,125.34,125.54,66926.0,114.5301,114.7493,114.4936,114.6763,66926.0
2021-07-26 11:30:00,125.55,125.71,125.36,125.41,79217.0,114.6854,114.8316,114.5118,114.5575,79217.0
2021-07-26 11:40:00,125.41,125.42,125.15,125.17,81715.0,114.5575,114.5666,114.32,114.3383,81715.0
2021-07-26 11:50:00,125.17,125.61,125.17,125.55,121336.0,114.3383,114.7402,114.3383,114.6854,121336.0
2021-07-26 12:00:00,125.53,125.81,125.43,125.45,107594.0,114.6671,114.9229,114.5758,114.5941,107594.0
2021-07-26 12:10:00,125.45,125.54,125.35,125.44,33351.0,114.5941,114.6763,114.5027,114.5849,33351.0
2021-07-26 12:20:00,125.44,125.49,125.25,125.31,50642.0,114.5849,114.6306,114.4114,114.4662,50642.0
2021-07-26 12:30:00,125.32,125.39,125.26,125.35,38099.0,114.4753,114.5392,114.4205,114.5027,38099.0
2021-07-26 12:40:00,125.35,125.43,125.2,125.38,54527.0,114.5027,114.5758,114.3657,114.5301,54527.0
2021-07-26 12:50:00,125.37,125.47,125.35,125.38,49370.0,114.521,114.6123,114.5027,114.5301,49370.0
2021-07-26 13:00:00,125.39,125.43,125.3,125.42,24941.0,114.5392,114.5758,114.457,114.5666,24941.0
2021-07-26 13:10:00,125.42,125.46,125.36,125.43,41363.0,114.5666,114.6032,114.5118,114.5758,41363.0
2021-07-26 13:20:00,125.43,125.49,125.33,125.35,39084.0,114.5758,114.6306,114.4844,114.5027,39084.0
2021-07-26 13:30:00,125.36,125.43,125.34,125.41,29779.0,114.5118,114.5758,114.4936,114.5575,29779.0
2021-07-26 13:40:00,125.42,125.43,125.28,125.35,40517.0,114.5666,114.5758,114.4388,114.5027,40517.0
2021-07-26 13:50:00,125.35,125.59,125.34,125.56,44015.0,114.5027,114.7219,114.4936,114.6945,44015.0
2021-07-26 14:00:00,125.54,125.78,125.53,125.72,66343.0,114.6763,114.8955,114.6671,114.8407,66343.0
2021-07-26 14:10:00,125.74,125.81,125.66,125.72,38487.0,114.859,114.9229,114.7859,114.8407,38487.0
2021-07-26 14:20:00,125.71,125.75,125.61,125.73,51506.0,114.8316,114.8681,114.7402,114.8498,51506.0
2021-07-26 14:30:00,125.73,125.86,125.72,125.8,39902.0,114.8498,114.9686,114.8407,114.9138,39902.0
2021-07-26 14:40:00,125.79,125.9,125.79,125.88,33169.0,114.9046,115.0051,114.9046,114.9868,33169.0
2021-07-26 14:50:00,125.87,125.94,125.86,125.89,32542.0,114.9777,115.0417,114.9686,114.996,32542.0
2021-07-26 15:00:00,125.9,125.93,125.83,125.86,47682.0,115.0051,115.0325,114.9412,114.9686,47682.0
2021-07-26 15:10:00,125.85,125.94,125.83,125.88,35786.0,114.9594,115.0417,114.9412,114.9868,35786.0
2021-07-26 15:20:00,125.89,125.96,125.88,125.93,39069.0,114.996,115.0599,114.9868,115.0325,39069.0
2021-07-26 15:30:00,125.93,125.94,125.86,125.9,65254.0,115.0325,115.0417,114.9686,115.0051,65254.0
2021-07-26 15:40:00,125.9,125.95,125.82,125.86,80783.0,115.0051,115.0508,114.932,114.9686,80783.0
2021-07-26 15:50:00,125.88,126.1,125.87,126.06,238186.0,114.9868,115.1878,114.9777,115.1513,238186.0
2021-07-27 09:30:00,126.08,126.16,125.25,125.96,210155.0,115.1695,115.2426,114.4114,115.0599,210155.0
2021-07-27 09:40:00,125.96,126.15,125.75,125.85,190572.0,115.0599,115.2335,114.8681,114.9594,190572.0
2021-07-27 09:50:00,125.85,126.0,125.6,125.69,125646.0,114.9594,115.0965,114.7311,114.8133,125646.0
2021-07-27 10:00:00,125.7,126.0,125.46,125.48,158236.0,114.8224,115.0965,114.6032,114.6215,158236.0
2021-07-27 10:10:00,125.48,125.66,124.91,125.13,130562.0,114.6215,114.7859,114.1008,114.3017,130562.0
2021-07-27 10:20:00,125.13,125.65,125.13,125.65,98957.0,114.3017,114.7767,114.3017,114.7767,98957.0
2021-07-27 10:30:00,125.64,125.71,125.3,125.44,75658.0,114.7676,114.8316,114.457,114.5849,75658.0
2021-07-27 10:40:00,125.44,125.54,125.27,125.42,99105.0,114.5849,114.6763,114.4296,114.5666,99105.0
2021-07-27 10:50:00,125.43,125.5,125.15,125.3,71196.0,114.5758,114.6397,114.32,114.457,71196.0
2021-07-27 11:00:00,125.28,125.62,125.27,125.4,58108.0,114.4388,114.7493,114.4296,114.5484,58108.0
2021-07-27 11:10:00,125.44,125.51,125.19,125.19,53177.0,114.5849,114.6489,114.3566,114.3566,53177.0
2021-07-27 11:20:00,125.18,125.25,124.89,124.97,84624.0,114.3474,114.4114,114.0825,114.1556,84624.0
2021-07-27 11:30:00,124.96,125.16,124.81,125.16,74578.0,114.1465,114.3291,114.0094,114.3291,74578.0
2021-07-27 11:40:00,125.13,125.23,124.98,125.23,82302.0,114.3017,114.3931,114.1647,114.3931,82302.0
2021-07-27 11:50:00,125.21,125.48,125.21,125.35,38903.0,114.3748,114.6215,114.3748,114.5027,38903.0
2021-07-27 12:00:00,125.35,125.36,125.13,125.3,53795.0,114.5027,114.5118,114.3017,114.457,53795.0
2021-07-27 12:10:00,125.28,125.35,125.12,125.31,55939.0,114.4388,114.5027,114.2926,114.4662,55939.0
2021-07-27 12:20:00,125.31,125.6,125.26,125.57,30475.0,114.4662,114.7311,114.4205,114.7037,30475.0
2021-07-27 12:30:00,125.57,125.68,125.38,125.61,71282.0,114.7037,114.8042,114.5301,114.7402,71282.0
2021-07-27 12:40:00,125.62,125.85,125.6,125.72,54604.0,114.7493,114.9594,114.7311,114.8407,54604.0
2021-07-27 12:50:00,125.7,125.89,125.69,125.85,53518.0,114.8224,114.996,114.8133,114.9594,53518.0
2021-07-27 13:00:00,125.85,125.98,125.82,125.85,49748.0,114.9594,115.0782,114.932,114.9594,49748.0
2021-07-27 13:10:00,125.85,125.92,125.71,125.84,70849.0,114.9594,115.0234,114.8316,114.9503,70849.0
2021-07-27 13:20:00,125.85,125.88,125.59,125.71,56275.0,114.9594,114.9868,114.7219,114.8316,56275.0
2021-07-27 13:30:00,125.68,125.75,125.51,125.69,77082.0,114.8042,114.8681,114.6489,114.8133,77082.0
2021-07-27 13:40:00,125.68,125.69,125.53,125.57,97119.0,114.8042,114.8133,114.6671,114.7037,97119.0
2021-07-27 13:50:00,125.55,125.58,125.32,125.36,51305.0,114.6854,114.7128,114.4753,114.5118,51305.0
2021-07-27 14:00:00,125.37,125.57,125.27,125.5,37055.0,114.521,114.7037,114.4296,114.6397,37055.0
2021-07-27 14:10:00,125.49,125.68,125.42,125.64,29618.0,114.6306,114.8042,114.5666,114.7676,29618.0
2021-07-27 14:20:00,125.65,125.85,125.64,125.7,45742.0,114.7767,114.9594,114.7676,114.8224,45742.0
2021-07-27 14:30:00,125.67,125.75,125.61,125.7,62489.0,114.795,114.8681,114.7402,114.8224,62489.0
2021-07-27 14:40:00,125.7,125.74,125.56,125.73,78990.0,114.8224,114.859,114.6945,114.8498,78990.0
2021-07-27 14:50:00,125.71,125.84,125.67,125.79,54165.0,114.8316,114.9503,114.795,114.9046,54165.0
2021-07-27 15:00:00,125.8,125.95,125.78,125.95,78834.0,114.9138,115.0508,114.8955,115.0508,78834.0
2021-07-27 15:10:00,125.95,125.95,125.79,125.89,79232.0,115.0508,115.0508,114.9046,114.996,79232.0
2021-07-27 15:20:00,125.88,125.93,125.8,125.82,70200.0,114.9868,115.0325,114.9138,114.932,70200.0
2021-07-27 15:30:00,125.83,125.85,125.65,125.76,154770.0,114.9412,114.9594,114.7767,114.8772,154770.0
2021-07-27 15:40:00,125.75,126.06,125.71,126.02,172313.0,114.8681,115.1513,114.8316,115.1147,172313.0
2021-07-27 15:50:00,126.02,126.13,125.82,126.1,312190.0,115.1147,115.2152,114.932,115.1878,312190.0
2021-07-28 09:30:00,122.56,122.79,121.5,122.1,758004.0,111.9541,112.1642,110.9859,111.5339,758004.0
2021-07-28 09:40:00,122.1,122.62,121.39,121.59,365440.0,111.5339,112.009,110.8854,111.0681,365440.0
2021-07-28 09:50:00,121.64,122.38,121.51,122.12,287317.0,111.1138,111.7897,110.995,111.5522,287317.0
2021-07-28 10:00:00,122.14,122.2,121.55,121.69,224141.0,111.5705,111.6253,111.0315,111.1594,224141.0
2021-07-28 10:10:00,121.75,122.65,121.7,122.6,328034.0,111.2142,112.0364,111.1686,111.9907,328034.0
2021-07-28 10:20:00,122.62,123.25,121.99,123.03,230862.0,112.009,112.5844,111.4335,112.3835,230862.0
2021-07-28 10:30:00,123.02,123.02,122.44,122.7,148836.0,112.3743,112.3743,111.8445,112.082,148836.0
2021-07-28 10:40:00,122.67,122.78,122.32,122.36,155667.0,112.0546,112.1551,111.7349,111.7714,155667.0
2021-07-28 10:50:00,122.37,122.97,122.26,122.83,113689.0,111.7806,112.3287,111.6801,112.2008,113689.0
2021-07-28 11:00:00,122.84,123.1,122.75,122.82,110317.0,112.2099,112.4474,112.1277,112.1916,110317.0
2021-07-28 11:10:00,122.84,123.24,122.61,122.65,102975.0,112.2099,112.5753,111.9998,112.0364,102975.0
2021-07-28 11:20:00,122.63,122.95,122.49,122.93,103684.0,112.0181,112.3104,111.8902,112.2921,103684.0
2021-07-28 11:30:00,122.92,123.33,122.89,123.07,139545.0,112.283,112.6575,112.2556,112.42,139545.0
2021-07-28 11:40:00,123.07,123.32,122.66,122.68,107680.0,112.42,112.6484,112.0455,112.0638,107680.0
2021-07-28 11:50:00,122.69,122.95,122.62,122.7,140425.0,112.0729,112.3104,112.009,112.082,140425.0
2021-07-28 12:00:00,122.71,122.8,122.31,122.6,109394.0,112.0912,112.1734,111.7258,111.9907,109394.0
2021-07-28 12:10:00,122.59,122.66,122.42,122.47,70584.0,111.9815,112.0455,111.8263,111.8719,70584.0
2021-07-28 12:20:00,122.46,122.75,122.44,122.75,70504.0,111.8628,112.1277,111.8445,112.1277,70504.0
2021-07-28 12:30:00,122.75,122.79,122.63,122.68,82176.0,112.1277,112.1642,112.0181,112.0638,82176.0
2021-07-28 12:40:00,122.68,122.94,122.54,122.87,71965.0,112.0638,112.3013,111.9359,112.2373,71965.0
2021-07-28 12:50:00,122.87,123.19,122.8,123.16,167360.0,112.2373,112.5296,112.1734,112.5022,167360.0
2021-07-28 13:00:00,123.17,123.2,122.9,123.04,96971.0,112.5114,112.5388,112.2647,112.3926,96971.0
2021-07-28 13:10:00,123.05,123.09,122.82,122.83,48187.0,112.4017,112.4383,112.1916,112.2008,48187.0
2021-07-28 13:20:00,122.83,122.95,122.71,122.74,60616.0,112.2008,112.3104,112.0912,112.1186,60616.0
2021-07-28 13:30:00,122.75,122.89,122.35,122.39,89237.0,112.1277,112.2556,111.7623,111.7989,89237.0
2021-07-28 13:40:00,122.4,122.66,122.4,122.51,79347.0,111.808,112.0455,111.808,111.9085,79347.0
2021-07-28 13:50:00,122.51,122.61,122.15,122.17,104461.0,111.9085,111.9998,111.5796,111.5979,104461.0
2021-07-28 14:00:00,122.19,122.43,121.98,122.31,132659.0,111.6162,111.8354,111.4243,111.7258,132659.0
2021-07-28 14:10:00,122.32,122.79,122.32,122.69,114113.0,111.7349,112.1642,111.7349,112.0729,114113.0
2021-07-28 14:20:00,122.68,122.71,122.48,122.59,112196.0,112.0638,112.0912,111.8811,111.9815,112196.0
2021-07-28 14:30:00,122.59,122.66,122.44,122.59,100582.0,111.9815,112.0455,111.8445,111.9815,100582.0
2021-07-28 14:40:00,122.59,122.66,122.52,122.56,117266.0,111.9815,112.0455,111.9176,111.9541,117266.0
2021-07-28 14:50:00,122.56,122.56,122.32,122.38,333862.0,111.9541,111.9541,111.7349,111.7897,333862.0
2021-07-28 15:00:00,122.38,122.41,122.16,122.19,167902.0,111.7897,111.8171,111.5888,111.6162,167902.0
2021-07-28 15:10:00,122.19,122.25,122.09,122.11,167326.0,111.6162,111.671,111.5248,111.5431,167326.0
2021-07-28 15:20:00,122.11,122.52,121.89,122.34,301565.0,111.5431,111.9176,111.3421,111.7532,301565.0
2021-07-28 15:30:00,122.34,122.49,122.29,122.44,481679.0,111.7532,111.8902,111.7075,111.8445,481679.0
2021-07-28 15:40:00,122.44,122.77,122.41,122.59,322732.0,111.8445,112.146,111.8171,111.9815,322732.0
2021-07-28 15:50:00,122.58,122.64,122.33,122.41,842077.0,111.9724,112.0272,111.744,111.8171,842077.0
2021-07-29 09:30:00,122.93,123.18,122.49,123.14,239358.0,112.2921,112.5205,111.8902,112.484,239358.0
2021-07-29 09:40:00,123.13,123.13,122.55,122.66,131245.0,112.4748,112.4748,111.945,112.0455,131245.0
2021-07-29 09:50:00,122.66,122.9,122.51,122.65,104617.0,112.0455,112.2647,111.9085,112.0364,104617.0
2021-07-29 10:00:00,122.63,123.29,122.56,123.28,145295.0,112.0181,112.621,111.9541,112.6118,145295.0
2021-07-29 10:10:00,123.27,123.33,122.89,122.94,99085.0,112.6027,112.6575,112.2556,112.3013,99085.0
2021-07-29 10:20:00,122.91,123.1,122.83,123.1,147859.0,112.2739,112.4474,112.2008,112.4474,147859.0
2021-07-29 10:30:00,123.1,123.3,122.97,123.25,65351.0,112.4474,112.6301,112.3287,112.5844,65351.0
2021-07-29 10:40:00,123.24,123.32,123.03,123.04,107392.0,112.5753,112.6484,112.3835,112.3926,107392.0
2021-07-29 10:50:00,123.04,123.11,122.82,122.87,61591.0,112.3926,112.4565,112.1916,112.2373,61591.0
2021-07-29 11:00:00,122.9,123.17,122.9,123.12,64825.0,112.2647,112.5114,112.2647,112.4657,64825.0
2021-07-29 11:10:00,123.12,123.12,122.93,123.0,84696.0,112.4657,112.4657,112.2921,112.3561,84696.0
2021-07-29 11:20:00,122.99,123.03,122.88,122.94,61562.0,112.3469,112.3835,112.2465,112.3013,61562.0
2021-07-29 11:30:00,122.95,123.0,122.66,122.68,171178.0,112.3104,112.3561,112.0455,112.0638,171178.0
2021-07-29 11:40:00,122.68,123.05,122.64,122.97,87404.0,112.0638,112.4017,112.0272,112.3287,87404.0
2021-07-29 11:50:00,122.98,123.08,122.92,123.04,63585.0,112.3378,112.4291,112.283,112.3926,63585.0
2021-07-29 12:00:00,123.02,123.23,123.02,123.22,57503.0,112.3743,112.5662,112.3743,112.557,57503.0
2021-07-29 12:10:00,123.22,123.34,123.17,123.33,53998.0,112.557,112.6666,112.5114,112.6575,53998.0
2021-07-29 12:20:00,123.32,123.47,123.28,123.38,64659.0,112.6484,112.7854,112.6118,112.7032,64659.0
2021-07-29 12:30:00,123.38,123.43,123.28,123.43,87439.0,112.7032,112.7489,112.6118,112.7489,87439.0
2021-07-29 12:40:00,123.43,123.43,123.01,123.05,71776.0,112.7489,112.7489,112.3652,112.4017,71776.0
2021-07-29 12:50:00,123.05,123.15,123.04,123.06,43101.0,112.4017,112.4931,112.3926,112.4109,43101.0
2021-07-29 13:00:00,123.05,123.1,122.88,122.94,83162.0,112.4017,112.4474,112.2465,112.3013,83162.0
2021-07-29 13:10:00,122.94,122.94,122.74,122.76,70525.0,112.3013,112.3013,112.1186,112.1368,70525.0
2021-07-29 13:20:00,122.76,123.01,122.75,122.97,72366.0,112.1368,112.3652,112.1277,112.3287,72366.0
2021-07-29 13:30:00,122.96,123.09,122.94,123.02,75226.0,112.3195,112.4383,112.3013,112.3743,75226.0
2021-07-29 13:40:00,123.02,123.17,122.97,123.11,65517.0,112.3743,112.5114,112.3287,112.4565,65517.0
2021-07-29 13:50:00,123.11,123.12,123.01,123.1,209640.0,112.4565,112.4657,112.3652,112.4474,209640.0
2021-07-29 14:00:00,123.1,123.16,123.03,123.05,59113.0,112.4474,112.5022,112.3835,112.4017,59113.0
2021-07-29 14:10:00,123.06,123.08,122.84,122.88,87849.0,112.4109,112.4291,112.2099,112.2465,87849.0
2021-07-29 14:20:00,122.89,122.9,122.68,122.83,136607.0,112.2556,112.2647,112.0638,112.2008,136607.0
2021-07-29 14:30:00,122.83,122.85,122.55,122.57,94425.0,112.2008,112.219,111.945,111.9633,94425.0
2021-07-29 14:40:00,122.57,122.64,122.46,122.48,95100.0,111.9633,112.0272,111.8628,111.8811,95100.0
2021-07-29 14:50:00,122.49,122.51,122.37,122.39,80726.0,111.8902,111.9085,111.7806,111.7989,80726.0
2021-07-29 15:00:00,122.38,122.4,122.22,122.33,93612.0,111.7897,111.808,111.6436,111.744,93612.0
2021-07-29 15:10:00,122.34,122.52,122.3,122.47,225723.0,111.7532,111.9176,111.7166,111.8719,225723.0
2021-07-29 15:20:00,122.47,122.5,122.24,122.24,200271.0,111.8719,111.8993,111.6618,111.6618,200271.0
2021-07-29 15:30:00,122.24,122.39,122.14,122.31,194784.0,111.6618,111.7989,111.5705,111.7258,194784.0
2021-07-29 15:40:00,122.31,122.53,122.28,122.42,236782.0,111.7258,111.9267,111.6984,111.8263,236782.0
2021-07-29 15:50:00,122.41,122.48,122.31,122.37,422021.0,111.8171,111.8811,111.7258,111.7806,422021.0
2021-07-30 09:30:00,122.22,122.7,121.96,122.65,198267.0,111.6436,112.082,111.4061,112.0364,198267.0
2021-07-30 09:40:00,122.68,122.98,122.55,122.6,81392.0,112.0638,112.3378,111.945,111.9907,81392.0
2021-07-30 09:50:00,122.65,122.67,122.22,122.5,73444.0,112.0364,112.0546,111.6436,111.8993,73444.0
2021-07-30 10:00:00,122.54,122.82,122.52,122.7,100416.0,111.9359,112.1916,111.9176,112.082,100416.0
2021-07-30 10:10:00,122.69,122.7,122.06,122.23,110089.0,112.0729,112.082,111.4974,111.6527,110089.0
2021-07-30 10:20:00,122.21,122.28,121.92,121.94,80701.0,111.6344,111.6984,111.3695,111.3878,80701.0
2021-07-30 10:30:00,121.96,122.01,121.86,121.99,81713.0,111.4061,111.4517,111.3147,111.4335,81713.0
2021-07-30 10:40:00,121.99,122.15,121.95,122.04,71572.0,111.4335,111.5796,111.3969,111.4791,71572.0
2021-07-30 10:50:00,122.06,122.37,122.05,122.21,89093.0,111.4974,111.7806,111.4883,111.6344,89093.0
2021-07-30 11:00:00,122.19,122.43,121.96,122.4,97757.0,111.6162,111.8354,111.4061,111.808,97757.0
2021-07-30 11:10:00,122.4,122.5,122.28,122.29,63275.0,111.808,111.8993,111.6984,111.7075,63275.0
2021-07-30 11:20:00,122.28,122.41,122.16,122.4,58158.0,111.6984,111.8171,111.5888,111.808,58158.0
2021-07-30 11:30:00,122.4,122.51,122.27,122.39,96522.0,111.808,111.9085,111.6892,111.7989,96522.0
2021-07-30 11:40:00,122.39,122.55,122.23,122.24,114581.0,111.7989,111.945,111.6527,111.6618,114581.0
2021-07-30 11:50:00,122.25,122.32,122.14,122.15,63708.0,111.671,111.7349,111.5705,111.5796,63708.0
2021-07-30 12:00:00,122.13,122.2,122.03,122.05,61208.0,111.5614,111.6253,111.47,111.4883,61208.0
2021-07-30 12:10:00,122.05,122.23,122.04,122.22,65042.0,111.4883,111.6527,111.4791,111.6436,65042.0
2021-07-30 12:20:00,122.23,122.25,121.98,121.99,72799.0,111.6527,111.671,111.4243,111.4335,72799.0
2021-07-30 12:30:00,121.98,122.08,121.98,122.02,40825.0,111.4243,111.5157,111.4243,111.4609,40825.0
2021-07-30 12:40:00,122.03,122.04,121.91,121.95,75907.0,111.47,111.4791,111.3604,111.3969,75907.0
2021-07-30 12:50:00,121.95,121.95,121.72,121.75,89821.0,111.3969,111.3969,111.1868,111.2142,89821.0
2021-07-30 13:00:00,121.75,121.81,121.64,121.7,53971.0,111.2142,111.269,111.1138,111.1686,53971.0
2021-07-30 13:10:00,121.7,121.84,121.66,121.69,124149.0,111.1686,111.2964,111.132,111.1594,124149.0
2021-07-30 13:20:00,121.69,121.79,121.65,121.68,90620.0,111.1594,111.2508,111.1229,111.1503,90620.0
2021-07-30 13:30:00,121.67,121.81,121.63,121.78,54490.0,111.1412,111.269,111.1046,111.2416,54490.0
2021-07-30 13:40:00,121.79,121.81,121.56,121.61,63925.0,111.2508,111.269,111.0407,111.0864,63925.0
2021-07-30 13:50:00,121.64,121.84,121.64,121.79,50596.0,111.1138,111.2964,111.1138,111.2508,50596.0
2021-07-30 14:00:00,121.8,121.8,121.69,121.73,36721.0,111.2599,111.2599,111.1594,111.196,36721.0
2021-07-30 14:10:00,121.73,121.75,121.39,121.41,100892.0,111.196,111.2142,110.8854,110.9037,100892.0
2021-07-30 14:20:00,121.4,121.47,121.25,121.27,124940.0,110.8945,110.9585,110.7575,110.7758,124940.0
2021-07-30 14:30:00,121.28,121.33,121.2,121.22,81482.0,110.7849,110.8306,110.7118,110.7301,81482.0
2021-07-30 14:40:00,121.24,121.43,121.23,121.41,49979.0,110.7484,110.9219,110.7392,110.9037,49979.0
2021-07-30 14:50:00,121.42,121.56,121.41,121.55,57498.0,110.9128,111.0407,110.9037,111.0315,57498.0
2021-07-30 15:00:00,121.55,121.69,121.54,121.54,66374.0,111.0315,111.1594,111.0224,111.0224,66374.0
2021-07-30 15:10:00,121.55,121.56,121.39,121.4,86221.0,111.0315,111.0407,110.8854,110.8945,86221.0
2021-07-30 15:20:00,121.4,121.41,121.24,121.26,74521.0,110.8945,110.9037,110.7484,110.7666,74521.0
2021-07-30 15:30:00,121.26,121.52,121.25,121.29,129934.0,110.7666,111.0041,110.7575,110.794,129934.0
2021-07-30 15:40:00,121.29,121.33,121.16,121.18,136546.0,110.794,110.8306,110.6753,110.6936,136546.0
2021-07-30 15:50:00,121.17,121.44,121.1,121.42,443680.0,110.6844,110.9311,110.6205,110.9128,443680.0
2021-08-02 09:30:00,122.03,122.98,121.52,121.82,209745.0,111.47,112.3378,111.0041,111.2782,209745.0
2021-08-02 09:40:00,121.84,121.84,120.65,120.68,169534.0,111.2964,111.2964,110.2094,110.2368,169534.0
2021-08-02 09:50:00,120.69,121.04,120.69,120.92,104700.0,110.246,110.5657,110.246,110.4561,104700.0
2021-08-02 10:00:00,120.87,121.04,120.72,120.89,111192.0,110.4104,110.5657,110.2734,110.4287,111192.0
2021-08-02 10:10:00,120.89,121.15,120.85,121.14,102077.0,110.4287,110.6662,110.3921,110.657,102077.0
2021-08-02 10:20:00,121.14,121.38,121.11,121.25,98805.0,110.657,110.8763,110.6296,110.7575,98805.0
2021-08-02 10:30:00,121.26,121.4,121.15,121.17,72466.0,110.7666,110.8945,110.6662,110.6844,72466.0
2021-08-02 10:40:00,121.17,121.19,120.96,121.09,70964.0,110.6844,110.7027,110.4926,110.6114,70964.0
2021-08-02 10:50:00,121.1,121.12,120.95,121.07,66130.0,110.6205,110.6388,110.4835,110.5931,66130.0
2021-08-02 11:00:00,121.09,121.45,121.09,121.41,71807.0,110.6114,110.9402,110.6114,110.9037,71807.0
2021-08-02 11:10:00,121.42,121.5,121.24,121.4,56446.0,110.9128,110.9859,110.7484,110.8945,56446.0
2021-08-02 11:20:00,121.4,121.4,121.14,121.16,51155.0,110.8945,110.8945,110.657,110.6753,51155.0
2021-08-02 11:30:00,121.17,121.19,120.79,120.79,56841.0,110.6844,110.7027,110.3373,110.3373,56841.0
2021-08-02 11:40:00,120.81,120.93,120.63,120.65,87688.0,110.3556,110.4652,110.1912,110.2094,87688.0
2021-08-02 11:50:00,120.66,120.68,120.45,120.52,65799.0,110.2186,110.2368,110.0267,110.0907,65799.0
2021-08-02 12:00:00,120.53,120.7,120.42,120.5,56918.0,110.0998,110.2551,109.9993,110.0724,56918.0
2021-08-02 12:10:00,120.49,120.64,120.49,120.6,46638.0,110.0633,110.2003,110.0633,110.1638,46638.0
2021-08-02 12:20:00,120.6,120.65,120.5,120.53,96478.0,110.1638,110.2094,110.0724,110.0998,96478.0
2021-08-02 12:30:00,120.52,120.72,120.49,120.56,86373.0,110.0907,110.2734,110.0633,110.1272,86373.0
2021-08-02 12:40:00,120.57,120.61,120.47,120.49,48954.0,110.1363,110.1729,110.045,110.0633,48954.0
2021-08-02 12:50:00,120.49,120.6,120.44,120.5,59262.0,110.0633,110.1638,110.0176,110.0724,59262.0
2021-08-02 13:00:00,120.5,120.52,120.38,120.43,32041.0,110.0724,110.0907,109.9628,110.0085,32041.0
2021-08-02 13:10:00,120.44,120.54,120.4,120.5,35918.0,110.0176,110.1089,109.9811,110.0724,35918.0
2021-08-02 13:20:00,120.5,120.54,120.43,120.44,34713.0,110.0724,110.1089,110.0085,110.0176,34713.0
2021-08-02 13:30:00,120.44,120.54,120.42,120.44,34183.0,110.0176,110.1089,109.9993,110.0176,34183.0
2021-08-02 13:40:00,120.44,120.56,120.43,120.47,35156.0,110.0176,110.1272,110.0085,110.045,35156.0
2021-08-02 13:50:00,120.46,120.59,120.41,120.42,111862.0,110.0359,110.1546,109.9902,109.9993,111862.0
2021-08-02 14:00:00,120.44,120.61,120.4,120.59,35241.0,110.0176,110.1729,109.9811,110.1546,35241.0
2021-08-02 14:10:00,120.59,120.86,120.58,120.85,45440.0,110.1546,110.4013,110.1455,110.3921,45440.0
2021-08-02 14:20:00,120.84,120.84,120.71,120.73,39871.0,110.383,110.383,110.2642,110.2825,39871.0
2021-08-02 14:30:00,120.73,120.89,120.68,120.86,48686.0,110.2825,110.4287,110.2368,110.4013,48686.0
2021-08-02 14:40:00,120.86,120.87,120.72,120.78,37079.0,110.4013,110.4104,110.2734,110.3282,37079.0
2021-08-02 14:50:00,120.78,120.78,120.59,120.59,49015.0,110.3282,110.3282,110.1546,110.1546,49015.0
2021-08-02 15:00:00,120.59,120.75,120.57,120.61,57694.0,110.1546,110.3008,110.1363,110.1729,57694.0
2021-08-02 15:10:00,120.62,120.67,120.53,120.58,58195.0,110.182,110.2277,110.0998,110.1455,58195.0
2021-08-02 15:20:00,120.61,120.61,120.39,120.41,86348.0,110.1729,110.1729,109.9719,109.9902,86348.0
2021-08-02 15:30:00,120.41,120.56,120.32,120.43,131449.0,109.9902,110.1272,109.908,110.0085,131449.0
2021-08-02 15:40:00,120.42,120.43,120.13,120.19,133731.0,109.9993,110.0085,109.7344,109.7892,133731.0
2021-08-02 15:50:00,120.19,120.35,120.06,120.35,441505.0,109.7892,109.9354,109.6705,109.9354,441505.0
2021-08-03 09:30:00,120.5,120.75,119.91,119.93,186930.0,110.0724,110.3008,109.5335,109.5517,186930.0
2021-08-03 09:40:00,119.93,119.94,119.39,119.4,96463.0,109.5517,109.5609,109.0585,109.0676,96463.0
2021-08-03 09:50:00,119.41,119.42,118.64,118.67,132469.0,109.0767,109.0859,108.3734,108.4008,132469.0
2021-08-03 10:00:00,118.69,118.81,118.26,118.27,102203.0,108.419,108.5287,108.0262,108.0354,102203.0
2021-08-03 10:10:00,118.27,118.31,117.93,118.23,154980.0,108.0354,108.0719,107.7248,107.9988,154980.0
2021-08-03 10:20:00,118.21,118.59,118.12,118.29,103361.0,107.9806,108.3277,107.8984,108.0537,103361.0
2021-08-03 10:30:00,118.29,118.37,117.87,118.03,104305.0,108.0537,108.1267,107.67,107.8162,104305.0
2021-08-03 10:40:00,118.02,118.27,117.84,118.26,98705.0,107.807,108.0354,107.6426,108.0262,98705.0
2021-08-03 10:50:00,118.26,118.4,118.16,118.22,58888.0,108.0262,108.1541,107.9349,107.9897,58888.0
2021-08-03 11:00:00,118.21,118.33,118.05,118.05,74250.0,107.9806,108.0902,107.8344,107.8344,74250.0
2021-08-03 11:10:00,118.06,118.19,117.77,117.77,76326.0,107.8436,107.9623,107.5787,107.5787,76326.0
2021-08-03 11:20:00,117.77,117.81,117.52,117.65,119420.0,107.5787,107.6152,107.3503,107.469,119420.0
2021-08-03 11:30:00,117.65,117.97,117.65,117.87,82085.0,107.469,107.7613,107.469,107.67,82085.0
2021-08-03 11:40:00,117.88,118.21,117.85,118.19,163507.0,107.6791,107.9806,107.6517,107.9623,163507.0
2021-08-03 11:50:00,118.19,118.33,117.93,118.16,88206.0,107.9623,108.0902,107.7248,107.9349,88206.0
2021-08-03 12:00:00,118.17,118.21,117.92,117.95,64126.0,107.944,107.9806,107.7157,107.7431,64126.0
2021-08-03 12:10:00,117.95,118.02,117.77,117.77,122997.0,107.7431,107.807,107.5787,107.5787,122997.0
2021-08-03 12:20:00,117.77,117.85,117.67,117.72,70866.0,107.5787,107.6517,107.4873,107.533,70866.0
2021-08-03 12:30:00,117.74,117.88,117.69,117.78,42550.0,107.5512,107.6791,107.5056,107.5878,42550.0
2021-08-03 12:40:00,117.78,117.86,117.72,117.77,49171.0,107.5878,107.6609,107.533,107.5787,49171.0
2021-08-03 12:50:00,117.78,118.0,117.76,117.95,87903.0,107.5878,107.7887,107.5695,107.7431,87903.0
2021-08-03 13:00:00,117.97,118.08,117.95,118.07,115802.0,107.7613,107.8618,107.7431,107.8527,115802.0
2021-08-03 13:10:00,118.06,118.1,117.93,117.97,78355.0,107.8436,107.8801,107.7248,107.7613,78355.0
2021-08-03 13:20:00,117.98,118.04,117.94,117.96,51634.0,107.7705,107.8253,107.7339,107.7522,51634.0
2021-08-03 13:30:00,117.96,118.12,117.95,117.99,48602.0,107.7522,107.8984,107.7431,107.7796,48602.0
2021-08-03 13:40:00,118.01,118.11,117.96,118.1,50462.0,107.7979,107.8892,107.7522,107.8801,50462.0
2021-08-03 13:50:00,118.1,118.22,118.09,118.17,53984.0,107.8801,107.9897,107.871,107.944,53984.0
2021-08-03 14:00:00,118.17,118.17,118.0,118.11,46478.0,107.944,107.944,107.7887,107.8892,46478.0
2021-08-03 14:10:00,118.11,118.21,118.05,118.06,54154.0,107.8892,107.9806,107.8344,107.8436,54154.0
2021-08-03 14:20:00,118.05,118.16,118.04,118.16,43121.0,107.8344,107.9349,107.8253,107.9349,43121.0
2021-08-03 14:30:00,118.16,118.35,118.14,118.3,79562.0,107.9349,108.1085,107.9166,108.0628,79562.0
2021-08-03 14:40:00,118.29,118.36,118.21,118.21,82052.0,108.0537,108.1176,107.9806,107.9806,82052.0
2021-08-03 14:50:00,118.23,118.29,118.19,118.24,56355.0,107.9988,108.0537,107.9623,108.008,56355.0
2021-08-03 15:00:00,118.25,118.5,118.25,118.46,238457.0,108.0171,108.2455,108.0171,108.2089,238457.0
2021-08-03 15:10:00,118.46,118.74,118.38,118.7,96148.0,108.2089,108.4647,108.1359,108.4282,96148.0
2021-08-03 15:20:00,118.7,118.84,118.67,118.75,62277.0,108.4282,108.5561,108.4008,108.4738,62277.0
2021-08-03 15:30:00,118.76,119.03,118.75,118.82,126557.0,108.483,108.7296,108.4738,108.5378,126557.0
2021-08-03 15:40:00,118.82,119.04,118.81,119.04,104600.0,108.5378,108.7387,108.5287,108.7387,104600.0
2021-08-03 15:50:00,119.04,119.25,118.96,119.13,381828.0,108.7387,108.9306,108.6657,108.821,381828.0
2021-08-04 09:30:00,119.01,119.21,118.47,118.47,182818.0,108.7113,108.894,108.2181,108.2181,182818.0
2021-08-04 09:40:00,118.49,118.64,118.23,118.27,88476.0,108.2363,108.3734,107.9988,108.0354,88476.0
2021-08-04 09:50:00,118.28,118.68,118.22,118.62,67317.0,108.0445,108.4099,107.9897,108.3551,67317.0
2021-08-04 10:00:00,118.63,118.64,118.22,118.36,90608.0,108.3642,108.3734,107.9897,108.1176,90608.0
2021-08-04 10:10:00,118.36,118.39,118.04,118.2,129065.0,108.1176,108.145,107.8253,107.9714,129065.0
2021-08-04 10:20:00,118.18,118.28,117.97,118.04,118523.0,107.9532,108.0445,107.7613,107.8253,118523.0
2021-08-04 10:30:00,118.0,118.0,117.66,117.69,110599.0,107.7887,107.7887,107.4782,107.5056,110599.0
2021-08-04 10:40:00,117.68,117.88,117.68,117.83,99038.0,107.4964,107.6791,107.4964,107.6335,99038.0
2021-08-04 10:50:00,117.84,117.87,117.62,117.71,119332.0,107.6426,107.67,107.4416,107.5238,119332.0
2021-08-04 11:00:00,117.72,117.96,117.62,117.96,110516.0,107.533,107.7522,107.4416,107.7522,110516.0
2021-08-04 11:10:00,117.95,118.17,117.82,118.06,100869.0,107.7431,107.944,107.6243,107.8436,100869.0
2021-08-04 11:20:00,118.06,118.06,117.72,117.78,64598.0,107.8436,107.8436,107.533,107.5878,64598.0
2021-08-04 11:30:00,117.77,117.84,117.65,117.7,75070.0,107.5787,107.6426,107.469,107.5147,75070.0
2021-08-04 11:40:00,117.71,117.72,117.57,117.64,59848.0,107.5238,107.533,107.396,107.4599,59848.0
2021-08-04 11:50:00,117.64,117.86,117.59,117.85,57722.0,107.4599,107.6609,107.4142,107.6517,57722.0
2021-08-04 12:00:00,117.84,118.09,117.84,118.07,62008.0,107.6426,107.871,107.6426,107.8527,62008.0
2021-08-04 12:10:00,118.07,118.13,117.99,118.03,50150.0,107.8527,107.9075,107.7796,107.8162,50150.0
2021-08-04 12:20:00,118.03,118.03,117.72,117.76,37019.0,107.8162,107.8162,107.533,107.5695,37019.0
2021-08-04 12:30:00,117.76,117.83,117.7,117.8,39051.0,107.5695,107.6335,107.5147,107.6061,39051.0
2021-08-04 12:40:00,117.82,117.93,117.78,117.91,45795.0,107.6243,107.7248,107.5878,107.7065,45795.0
2021-08-04 12:50:00,117.91,118.0,117.83,117.97,35331.0,107.7065,107.7887,107.6335,107.7613,35331.0
2021-08-04 13:00:00,117.97,118.06,117.97,118.05,34875.0,107.7613,107.8436,107.7613,107.8344,34875.0
2021-08-04 13:10:00,118.06,118.11,118.02,118.1,56456.0,107.8436,107.8892,107.807,107.8801,56456.0
2021-08-04 13:20:00,118.09,118.27,118.09,118.21,65869.0,107.871,108.0354,107.871,107.9806,65869.0
2021-08-04 13:30:00,118.23,118.27,118.16,118.21,40523.0,107.9988,108.0354,107.9349,107.9806,40523.0
2021-08-04 13:40:00,118.21,118.25,118.07,118.12,25844.0,107.9806,108.0171,107.8527,107.8984,25844.0
2021-08-04 13:50:00,118.11,118.14,118.05,118.06,33429.0,107.8892,107.9166,107.8344,107.8436,33429.0
2021-08-04 14:00:00,118.07,118.19,118.02,118.18,35302.0,107.8527,107.9623,107.807,107.9532,35302.0
2021-08-04 14:10:00,118.16,118.19,118.1,118.12,27448.0,107.9349,107.9623,107.8801,107.8984,27448.0
2021-08-04 14:20:00,118.12,118.16,118.08,118.13,47129.0,107.8984,107.9349,107.8618,107.9075,47129.0
2021-08-04 14:30:00,118.13,118.27,118.08,118.26,44242.0,107.9075,108.0354,107.8618,108.0262,44242.0
2021-08-04 14:40:00,118.27,118.27,118.1,118.11,46187.0,108.0354,108.0354,107.8801,107.8892,46187.0
2021-08-04 14:50:00,118.11,118.16,118.02,118.09,75096.0,107.8892,107.9349,107.807,107.871,75096.0
2021-08-04 15:00:00,118.09,118.23,118.05,118.2,54220.0,107.871,107.9988,107.8344,107.9714,54220.0
2021-08-04 15:10:00,118.2,118.23,118.1,118.16,55316.0,107.9714,107.9988,107.8801,107.9349,55316.0
2021-08-04 15:20:00,118.16,118.33,118.15,118.28,75644.0,107.9349,108.0902,107.9258,108.0445,75644.0
2021-08-04 15:30:00,118.28,118.32,118.18,118.24,140417.0,108.0445,108.0811,107.9532,108.008,140417.0
2021-08-04 15:40:00,118.24,118.25,118.1,118.16,100815.0,108.008,108.0171,107.8801,107.9349,100815.0
2021-08-04 15:50:00,118.16,118.32,118.15,118.24,299782.0,107.9349,108.0811,107.9258,108.008,299782.0
2021-08-05 09:30:00,118.53,118.79,118.19,118.73,183374.0,108.2729,108.5104,107.9623,108.4556,183374.0
2021-08-05 09:40:00,118.74,118.94,118.59,118.61,108097.0,108.4647,108.6474,108.3277,108.346,108097.0
2021-08-05 09:50:00,118.62,118.83,118.58,118.6,105840.0,108.3551,108.5469,108.3186,108.3368,105840.0
2021-08-05 10:00:00,118.6,118.69,118.34,118.66,47250.0,108.3368,108.419,108.0993,108.3916,47250.0
2021-08-05 10:10:00,118.66,118.86,118.52,118.56,147740.0,108.3916,108.5743,108.2637,108.3003,147740.0
2021-08-05 10:20:00,118.55,118.69,118.53,118.61,122550.0,108.2912,108.419,108.2729,108.346,122550.0
2021-08-05 10:30:00,118.63,118.7,118.42,118.61,354686.0,108.3642,108.4282,108.1724,108.346,354686.0
2021-08-05 10:40:00,118.62,118.78,118.53,118.72,104358.0,108.3551,108.5012,108.2729,108.4464,104358.0
2021-08-05 10:50:00,118.72,118.76,118.52,118.52,90883.0,108.4464,108.483,108.2637,108.2637,90883.0
2021-08-05 11:00:00,118.52,118.72,118.49,118.68,45158.0,108.2637,108.4464,108.2363,108.4099,45158.0
2021-08-05 11:10:00,118.69,118.75,118.56,118.65,87837.0,108.419,108.4738,108.3003,108.3825,87837.0
2021-08-05 11:20:00,118.69,118.8,118.52,118.71,236542.0,108.419,108.5195,108.2637,108.4373,236542.0
2021-08-05 11:30:00,118.7,118.74,118.57,118.66,59759.0,108.4282,108.4647,108.3094,108.3916,59759.0
2021-08-05 11:40:00,118.67,118.67,118.57,118.59,47702.0,108.4008,108.4008,108.3094,108.3277,47702.0
2021-08-05 11:50:00,118.62,118.64,118.49,118.49,35889.0,108.3551,108.3734,108.2363,108.2363,35889.0
2021-08-05 12:00:00,118.49,118.5,118.36,118.45,29010.0,108.2363,108.2455,108.1176,108.1998,29010.0
2021-08-05 12:10:00,118.46,118.52,118.41,118.42,29089.0,108.2089,108.2637,108.1633,108.1724,29089.0
2021-08-05 12:20:00,118.41,118.47,118.35,118.43,25024.0,108.1633,108.2181,108.1085,108.1815,25024.0
2021-08-05 12:30:00,118.41,118.41,118.2,118.29,49533.0,108.1633,108.1633,107.9714,108.0537,49533.0
2021-08-05 12:40:00,118.3,118.3,118.16,118.16,47038.0,108.0628,108.0628,107.9349,107.9349,47038.0
2021-08-05 12:50:00,118.16,118.22,118.11,118.17,26141.0,107.9349,107.9897,107.8892,107.944,26141.0
2021-08-05 13:00:00,118.18,118.24,118.13,118.24,55508.0,107.9532,108.008,107.9075,108.008,55508.0
2021-08-05 13:10:00,118.23,118.45,118.19,118.45,58525.0,107.9988,108.1998,107.9623,108.1998,58525.0
2021-08-05 13:20:00,118.43,118.47,118.39,118.44,39457.0,108.1815,108.2181,108.145,108.1907,39457.0
2021-08-05 13:30:00,118.44,118.51,118.39,118.47,30911.0,108.1907,108.2546,108.145,108.2181,30911.0
2021-08-05 13:40:00,118.47,118.57,118.46,118.55,25873.0,108.2181,108.3094,108.2089,108.2912,25873.0
2021-08-05 13:50:00,118.56,118.66,118.56,118.62,25498.0,108.3003,108.3916,108.3003,108.3551,25498.0
2021-08-05 14:00:00,118.62,118.71,118.62,118.65,34136.0,108.3551,108.4373,108.3551,108.3825,34136.0
2021-08-05 14:10:00,118.65,118.66,118.52,118.59,44108.0,108.3825,108.3916,108.2637,108.3277,44108.0
2021-08-05 14:20:00,118.59,118.65,118.56,118.61,29041.0,108.3277,108.3825,108.3003,108.346,29041.0
2021-08-05 14:30:00,118.6,118.72,118.58,118.66,30964.0,108.3368,108.4464,108.3186,108.3916,30964.0
2021-08-05 14:40:00,118.66,118.74,118.61,118.63,71282.0,108.3916,108.4647,108.346,108.3642,71282.0
2021-08-05 14:50:00,118.63,118.65,118.55,118.59,28336.0,108.3642,108.3825,108.2912,108.3277,28336.0
2021-08-05 15:00:00,118.59,118.71,118.59,118.67,31215.0,108.3277,108.4373,108.3277,108.4008,31215.0
2021-08-05 15:10:00,118.67,118.69,118.58,118.6,28544.0,108.4008,108.419,108.3186,108.3368,28544.0
2021-08-05 15:20:00,118.59,118.74,118.59,118.74,36010.0,108.3277,108.4647,108.3277,108.4647,36010.0
2021-08-05 15:30:00,118.74,118.86,118.71,118.82,84145.0,108.4647,108.5743,108.4373,108.5378,84145.0
2021-08-05 15:40:00,118.82,118.99,118.8,118.94,122729.0,108.5378,108.6931,108.5195,108.6474,122729.0
2021-08-05 15:50:00,118.94,119.09,118.94,119.04,247696.0,108.6474,108.7844,108.6474,108.7387,247696.0
2021-08-06 09:30:00,118.76,119.21,118.34,118.66,341574.0,108.483,108.894,108.0993,108.3916,341574.0
2021-08-06 09:40:00,118.74,118.95,118.54,118.54,73792.0,108.4647,108.6565,108.282,108.282,73792.0
2021-08-06 09:50:00,118.52,118.72,118.28,118.39,142461.0,108.2637,108.4464,108.0445,108.145,142461.0
2021-08-06 10:00:00,118.4,118.74,118.26,118.69,165033.0,108.1541,108.4647,108.0262,108.419,165033.0
2021-08-06 10:10:00,118.69,118.71,118.29,118.37,190920.0,108.419,108.4373,108.0537,108.1267,190920.0
2021-08-06 10:20:00,118.37,118.59,118.35,118.51,125094.0,108.1267,108.3277,108.1085,108.2546,125094.0
2021-08-06 10:30:00,118.53,118.73,118.36,118.38,80209.0,108.2729,108.4556,108.1176,108.1359,80209.0
2021-08-06 10:40:00,118.38,118.46,118.11,118.11,170228.0,108.1359,108.2089,107.8892,107.8892,170228.0
2021-08-06 10:50:00,118.11,118.33,118.08,118.23,165961.0,107.8892,108.0902,107.8618,107.9988,165961.0
2021-08-06 11:00:00,118.25,118.3,118.14,118.23,41645.0,108.0171,108.0628,107.9166,107.9988,41645.0
2021-08-06 11:10:00,118.23,118.36,118.16,118.25,52481.0,107.9988,108.1176,107.9349,108.0171,52481.0
2021-08-06 11:20:00,118.26,118.55,118.22,118.47,60260.0,108.0262,108.2912,107.9897,108.2181,60260.0
2021-08-06 11:30:00,118.45,118.45,118.24,118.26,42552.0,108.1998,108.1998,108.008,108.0262,42552.0
2021-08-06 11:40:00,118.25,118.32,118.14,118.23,94778.0,108.0171,108.0811,107.9166,107.9988,94778.0
2021-08-06 11:50:00,118.24,118.43,118.23,118.41,59225.0,108.008,108.1815,107.9988,108.1633,59225.0
2021-08-06 12:00:00,118.43,118.44,118.28,118.34,41316.0,108.1815,108.1907,108.0445,108.0993,41316.0
2021-08-06 12:10:00,118.34,118.39,118.29,118.33,18830.0,108.0993,108.145,108.0537,108.0902,18830.0
2021-08-06 12:20:00,118.34,118.47,118.32,118.4,19062.0,108.0993,108.2181,108.0811,108.1541,19062.0
2021-08-06 12:30:00,118.39,118.48,118.38,118.41,34447.0,108.145,108.2272,108.1359,108.1633,34447.0
2021-08-06 12:40:00,118.41,118.49,118.39,118.48,23523.0,108.1633,108.2363,108.145,108.2272,23523.0
2021-08-06 12:50:00,118.49,118.64,118.47,118.6,31245.0,108.2363,108.3734,108.2181,108.3368,31245.0
2021-08-06 13:00:00,118.61,118.68,118.55,118.65,24652.0,108.346,108.4099,108.2912,108.3825,24652.0
2021-08-06 13:10:00,118.66,118.75,118.65,118.67,30306.0,108.3916,108.4738,108.3825,108.4008,30306.0
2021-08-06 13:20:00,118.68,118.72,118.6,118.61,17425.0,108.4099,108.4464,108.3368,108.346,17425.0
2021-08-06 13:30:00,118.63,118.81,118.62,118.76,133883.0,108.3642,108.5287,108.3551,108.483,133883.0
2021-08-06 13:40:00,118.76,118.88,118.75,118.88,56606.0,108.483,108.5926,108.4738,108.5926,56606.0
2021-08-06 13:50:00,118.87,118.98,118.87,118.92,47389.0,108.5835,108.6839,108.5835,108.6291,47389.0
2021-08-06 14:00:00,118.92,119.04,118.92,118.95,81778.0,108.6291,108.7387,108.6291,108.6565,81778.0
2021-08-06 14:10:00,118.95,118.95,118.79,118.82,54567.0,108.6565,108.6565,108.5104,108.5378,54567.0
2021-08-06 14:20:00,118.82,118.83,118.71,118.76,42617.0,108.5378,108.5469,108.4373,108.483,42617.0
2021-08-06 14:30:00,118.77,118.87,118.73,118.83,56938.0,108.4921,108.5835,108.4556,108.5469,56938.0
2021-08-06 14:40:00,118.82,118.87,118.72,118.78,201398.0,108.5378,108.5835,108.4464,108.5012,201398.0
2021-08-06 14:50:00,118.78,118.87,118.76,118.77,56722.0,108.5012,108.5835,108.483,108.4921,56722.0
2021-08-06 15:00:00,118.77,118.92,118.76,118.91,111461.0,108.4921,108.6291,108.483,108.62,111461.0
2021-08-06 15:10:00,118.91,118.97,118.79,118.81,720902.0,108.62,108.6748,108.5104,108.5287,720902.0
2021-08-06 15:20:00,118.81,118.96,118.8,118.95,50519.0,108.5287,108.6657,108.5195,108.6565,50519.0
2021-08-06 15:30:00,118.96,119.0,118.87,118.9,107777.0,108.6657,108.7022,108.5835,108.6109,107777.0
2021-08-06 15:40:00,118.91,118.95,118.83,118.89,137783.0,108.62,108.6565,108.5469,108.6017,137783.0
2021-08-06 15:50:00,118.88,119.11,118.83,119.05,591479.0,108.5926,108.8027,108.5469,108.7479,591479.0
2021-08-09 09:30:00,118.99,119.02,118.05,118.24,198872.0,108.6931,108.7205,107.8344,108.008,198872.0
2021-08-09 09:40:00,118.21,118.35,118.06,118.33,130034.0,107.9806,108.1085,107.8436,108.0902,130034.0
2021-08-09 09:50:00,118.29,118.4,118.07,118.12,102593.0,108.0537,108.1541,107.8527,107.8984,102593.0
2021-08-09 10:00:00,118.13,118.31,118.12,118.25,93376.0,107.9075,108.0719,107.8984,108.0171,93376.0
2021-08-09 10:10:00,118.23,118.47,118.22,118.36,69657.0,107.9988,108.2181,107.9897,108.1176,69657.0
2021-08-09 10:20:00,118.36,118.45,118.29,118.39,84323.0,108.1176,108.1998,108.0537,108.145,84323.0
2021-08-09 10:30:00,118.4,118.71,118.4,118.64,101964.0,108.1541,108.4373,108.1541,108.3734,101964.0
2021-08-09 10:40:00,118.66,118.67,118.22,118.28,100735.0,108.3916,108.4008,107.9897,108.0445,100735.0
2021-08-09 10:50:00,118.26,118.42,118.26,118.4,158578.0,108.0262,108.1724,108.0262,108.1541,158578.0
2021-08-09 11:00:00,118.39,118.39,118.17,118.19,138514.0,108.145,108.145,107.944,107.9623,138514.0
2021-08-09 11:10:00,118.22,118.3,118.19,118.26,68014.0,107.9897,108.0628,107.9623,108.0262,68014.0
2021-08-09 11:20:00,118.25,118.32,118.18,118.32,121303.0,108.0171,108.0811,107.9532,108.0811,121303.0
2021-08-09 11:30:00,118.34,118.42,118.24,118.28,133910.0,108.0993,108.1724,108.008,108.0445,133910.0
2021-08-09 11:40:00,118.28,118.28,118.06,118.16,49900.0,108.0445,108.0445,107.8436,107.9349,49900.0
2021-08-09 11:50:00,118.17,118.2,118.07,118.13,40378.0,107.944,107.9714,107.8527,107.9075,40378.0
2021-08-09 12:00:00,118.13,118.2,118.09,118.2,56281.0,107.9075,107.9714,107.871,107.9714,56281.0
2021-08-09 12:10:00,118.21,118.28,118.09,118.1,29794.0,107.9806,108.0445,107.871,107.8801,29794.0
2021-08-09 12:20:00,118.09,118.18,117.87,117.87,152682.0,107.871,107.9532,107.67,107.67,152682.0
2021-08-09 12:30:00,117.88,117.95,117.83,117.91,35237.0,107.6791,107.7431,107.6335,107.7065,35237.0
2021-08-09 12:40:00,117.91,117.91,117.79,117.84,32479.0,107.7065,107.7065,107.5969,107.6426,32479.0
2021-08-09 12:50:00,117.85,117.96,117.81,117.94,47745.0,107.6517,107.7522,107.6152,107.7339,47745.0
2021-08-09 13:00:00,117.95,117.97,117.83,117.84,52860.0,107.7431,107.7613,107.6335,107.6426,52860.0
2021-08-09 13:10:00,117.83,117.89,117.76,117.77,39396.0,107.6335,107.6883,107.5695,107.5787,39396.0
2021-08-09 13:20:00,117.76,117.85,117.75,117.85,42579.0,107.5695,107.6517,107.5604,107.6517,42579.0
2021-08-09 13:30:00,117.86,117.97,117.84,117.94,36570.0,107.6609,107.7613,107.6426,107.7339,36570.0
2021-08-09 13:40:00,117.94,117.98,117.9,117.92,30275.0,107.7339,107.7705,107.6974,107.7157,30275.0
2021-08-09 13:50:00,117.91,118.01,117.9,117.95,57964.0,107.7065,107.7979,107.6974,107.7431,57964.0
2021-08-09 14:00:00,117.96,118.05,117.94,118.03,38862.0,107.7522,107.8344,107.7339,107.8162,38862.0
2021-08-09 14:10:00,118.02,118.05,117.93,118.01,43551.0,107.807,107.8344,107.7248,107.7979,43551.0
2021-08-09 14:20:00,118.0,118.05,117.96,118.01,29466.0,107.7887,107.8344,107.7522,107.7979,29466.0
2021-08-09 14:30:00,117.99,118.08,117.96,118.06,54283.0,107.7796,107.8618,107.7522,107.8436,54283.0
2021-08-09 14:40:00,118.06,118.08,118.0,118.04,40151.0,107.8436,107.8618,107.7887,107.8253,40151.0
2021-08-09 14:50:00,118.03,118.08,118.0,118.02,37921.0,107.8162,107.8618,107.7887,107.807,37921.0
2021-08-09 15:00:00,118.01,118.13,118.01,118.13,44713.0,107.7979,107.9075,107.7979,107.9075,44713.0
2021-08-09 15:10:00,118.13,118.13,117.96,117.96,44596.0,107.9075,107.9075,107.7522,107.7522,44596.0
2021-08-09 15:20:00,117.96,117.99,117.86,117.87,33106.0,107.7522,107.7796,107.6609,107.67,33106.0
2021-08-09 15:30:00,117.88,118.03,117.87,118.02,66915.0,107.6791,107.8162,107.67,107.807,66915.0
2021-08-09 15:40:00,118.01,118.01,117.81,117.96,112659.0,107.7979,107.7979,107.6152,107.7522,112659.0
2021-08-09 15:50:00,117.95,118.08,117.87,117.94,315956.0,107.7431,107.8618,107.67,107.7339,315956.0
2021-08-10 09:30:00,118.39,118.5,117.63,117.78,216422.0,108.145,108.2455,107.4508,107.5878,216422.0
2021-08-10 09:40:00,117.79,117.92,117.58,117.77,96374.0,107.5969,107.7157,107.4051,107.5787,96374.0
2021-08-10 09:50:00,117.77,117.99,117.67,117.94,115062.0,107.5787,107.7796,107.4873,107.7339,115062.0
2021-08-10 10:00:00,117.95,118.13,117.73,117.95,92546.0,107.7431,107.9075,107.5421,107.7431,92546.0
2021-08-10 10:10:00,117.95,118.05,117.81,117.94,93315.0,107.7431,107.8344,107.6152,107.7339,93315.0
2021-08-10 10:20:00,117.94,118.02,117.81,117.82,53364.0,107.7339,107.807,107.6152,107.6243,53364.0
2021-08-10 10:30:00,117.82,117.83,117.52,117.72,64052.0,107.6243,107.6335,107.3503,107.533,64052.0
2021-08-10 10:40:00,117.68,117.7,117.3,117.3,181571.0,107.4964,107.5147,107.1493,107.1493,181571.0
2021-08-10 10:50:00,117.31,117.38,116.97,117.01,229294.0,107.1585,107.2224,106.8479,106.8844,229294.0
2021-08-10 11:00:00,117.0,117.0,116.46,116.57,146961.0,106.8753,106.8753,106.382,106.4825,146961.0
2021-08-10 11:10:00,116.57,116.7,116.25,116.3,364429.0,106.4825,106.6012,106.1902,106.2359,364429.0
2021-08-10 11:20:00,116.29,116.35,116.0,116.31,395280.0,106.2267,106.2815,105.9618,106.245,395280.0
2021-08-10 11:30:00,116.29,116.44,116.1,116.17,210050.0,106.2267,106.3637,106.0532,106.1171,210050.0
2021-08-10 11:40:00,116.17,116.28,115.98,116.22,1721451.0,106.1171,106.2176,105.9435,106.1628,1721451.0
2021-08-10 11:50:00,116.22,116.4,116.18,116.27,108263.0,106.1628,106.3272,106.1262,106.2085,108263.0
2021-08-10 12:00:00,116.27,116.42,116.2,116.41,147818.0,106.2085,106.3455,106.1445,106.3363,147818.0
2021-08-10 12:10:00,116.4,116.88,116.4,116.83,289848.0,106.3272,106.7657,106.3272,106.72,289848.0
2021-08-10 12:20:00,116.82,116.9,116.65,116.72,119427.0,106.7109,106.7839,106.5556,106.6195,119427.0
2021-08-10 12:30:00,116.73,116.77,116.65,116.71,86107.0,106.6286,106.6652,106.5556,106.6104,86107.0
2021-08-10 12:40:00,116.71,116.83,116.64,116.73,138499.0,106.6104,106.72,106.5464,106.6286,138499.0
2021-08-10 12:50:00,116.73,116.79,116.6,116.66,87577.0,106.6286,106.6835,106.5099,106.5647,87577.0
2021-08-10 13:00:00,116.66,116.85,116.58,116.84,215577.0,106.5647,106.7383,106.4916,106.7291,215577.0
2021-08-10 13:10:00,116.83,116.92,116.83,116.92,68839.0,106.72,106.8022,106.72,106.8022,68839.0
2021-08-10 13:20:00,116.92,116.93,116.74,116.78,55432.0,106.8022,106.8113,106.6378,106.6743,55432.0
2021-08-10 13:30:00,116.77,116.88,116.69,116.87,107974.0,106.6652,106.7657,106.5921,106.7565,107974.0
2021-08-10 13:40:00,116.88,116.88,116.77,116.82,59757.0,106.7657,106.7657,106.6652,106.7109,59757.0
2021-08-10 13:50:00,116.82,116.99,116.79,116.99,61870.0,106.7109,106.8661,106.6835,106.8661,61870.0
2021-08-10 14:00:00,116.99,117.01,116.75,116.75,69200.0,106.8661,106.8844,106.6469,106.6469,69200.0
2021-08-10 14:10:00,116.74,116.74,116.57,116.62,62933.0,106.6378,106.6378,106.4825,106.5282,62933.0
2021-08-10 14:20:00,116.61,116.61,116.41,116.45,87100.0,106.519,106.519,106.3363,106.3729,87100.0
2021-08-10 14:30:00,116.43,116.46,116.35,116.38,79877.0,106.3546,106.382,106.2815,106.3089,79877.0
2021-08-10 14:40:00,116.38,116.71,116.35,116.68,84928.0,106.3089,106.6104,106.2815,106.583,84928.0
2021-08-10 14:50:00,116.69,116.69,116.56,116.57,66195.0,106.5921,106.5921,106.4734,106.4825,66195.0
2021-08-10 15:00:00,116.56,116.62,116.47,116.56,90732.0,106.4734,106.5282,106.3911,106.4734,90732.0
2021-08-10 15:10:00,116.54,116.55,116.4,116.42,76107.0,106.4551,106.4642,106.3272,106.3455,76107.0
2021-08-10 15:20:00,116.42,116.45,116.38,116.4,87050.0,106.3455,106.3729,106.3089,106.3272,87050.0
2021-08-10 15:30:00,116.4,116.43,116.3,116.36,140740.0,106.3272,106.3546,106.2359,106.2907,140740.0
2021-08-10 15:40:00,116.37,116.4,116.18,116.19,228524.0,106.2998,106.3272,106.1262,106.1354,228524.0
2021-08-10 15:50:00,116.2,116.41,116.09,116.4,483517.0,106.1445,106.3363,106.044,106.3272,483517.0
2021-08-11 09:30:00,116.15,116.81,115.9,116.81,358702.0,106.5087,107.1139,106.2794,107.1139,358702.0
2021-08-11 09:40:00,116.81,116.82,116.44,116.61,151685.0,107.1139,107.123,106.7746,106.9305,151685.0
2021-08-11 09:50:00,116.6,117.29,116.6,117.04,142765.0,106.9213,107.554,106.9213,107.3248,142765.0
2021-08-11 10:00:00,117.05,117.13,116.84,116.91,101956.0,107.334,107.4073,107.1414,107.2056,101956.0
2021-08-11 10:10:00,116.93,117.1,116.83,116.88,96418.0,107.2239,107.3798,107.1322,107.1781,96418.0
2021-08-11 10:20:00,116.9,117.01,116.82,116.97,61114.0,107.1964,107.2973,107.123,107.2606,61114.0
2021-08-11 10:30:00,116.96,116.96,116.43,116.5,74511.0,107.2514,107.2514,106.7654,106.8296,74511.0
2021-08-11 10:40:00,116.5,116.82,116.5,116.78,64217.0,106.8296,107.123,106.8296,107.0864,64217.0
2021-08-11 10:50:00,116.79,116.84,116.67,116.68,62197.0,107.0955,107.1414,106.9855,106.9947,62197.0
2021-08-11 11:00:00,116.68,116.69,116.41,116.41,94145.0,106.9947,107.0038,106.7471,106.7471,94145.0
2021-08-11 11:10:00,116.42,116.48,116.24,116.43,147201.0,106.7563,106.8113,106.5912,106.7654,147201.0
2021-08-11 11:20:00,116.45,116.54,116.39,116.47,51139.0,106.7838,106.8663,106.7287,106.8021,51139.0
2021-08-11 11:30:00,116.48,116.53,116.38,116.53,97481.0,106.8113,106.8571,106.7196,106.8571,97481.0
2021-08-11 11:40:00,116.54,116.59,116.47,116.48,56095.0,106.8663,106.9121,106.8021,106.8113,56095.0
2021-08-11 11:50:00,116.47,116.55,116.41,116.45,92302.0,106.8021,106.8755,106.7471,106.7838,92302.0
2021-08-11 12:00:00,116.45,116.6,116.44,116.54,66967.0,106.7838,106.9213,106.7746,106.8663,66967.0
2021-08-11 12:10:00,116.53,116.53,116.38,116.41,57468.0,106.8571,106.8571,106.7196,106.7471,57468.0
2021-08-11 12:20:00,116.41,116.54,116.38,116.54,37445.0,106.7471,106.8663,106.7196,106.8663,37445.0
2021-08-11 12:30:00,116.54,116.68,116.52,116.66,46552.0,106.8663,106.9947,106.8479,106.9763,46552.0
2021-08-11 12:40:00,116.66,116.73,116.64,116.67,42331.0,106.9763,107.0405,106.958,106.9855,42331.0
2021-08-11 12:50:00,116.69,116.79,116.63,116.76,33949.0,107.0038,107.0955,106.9488,107.068,33949.0
2021-08-11 13:00:00,116.77,116.99,116.72,116.98,270508.0,107.0772,107.2789,107.0313,107.2698,270508.0
2021-08-11 13:10:00,116.98,117.02,116.86,116.9,122999.0,107.2698,107.3064,107.1597,107.1964,122999.0
2021-08-11 13:20:00,116.9,116.91,116.8,116.85,111168.0,107.1964,107.2056,107.1047,107.1506,111168.0
2021-08-11 13:30:00,116.86,116.9,116.75,116.75,100949.0,107.1597,107.1964,107.0589,107.0589,100949.0
2021-08-11 13:40:00,116.76,116.83,116.67,116.71,127139.0,107.068,107.1322,106.9855,107.0222,127139.0
2021-08-11 13:50:00,116.7,116.8,116.65,116.75,174238.0,107.013,107.1047,106.9672,107.0589,174238.0
2021-08-11 14:00:00,116.73,116.84,116.7,116.75,238274.0,107.0405,107.1414,107.013,107.0589,238274.0
2021-08-11 14:10:00,116.75,116.8,116.69,116.77,81810.0,107.0589,107.1047,107.0038,107.0772,81810.0
2021-08-11 14:20:00,116.77,116.78,116.69,116.77,77014.0,107.0772,107.0864,107.0038,107.0772,77014.0
2021-08-11 14:30:00,116.77,116.83,116.73,116.73,88059.0,107.0772,107.1322,107.0405,107.0405,88059.0
2021-08-11 14:40:00,116.74,116.83,116.71,116.75,107044.0,107.0497,107.1322,107.0222,107.0589,107044.0
2021-08-11 14:50:00,116.75,116.8,116.73,116.77,105907.0,107.0589,107.1047,107.0405,107.0772,105907.0
2021-08-11 15:00:00,116.77,116.83,116.73,116.77,125634.0,107.0772,107.1322,107.0405,107.0772,125634.0
2021-08-11 15:10:00,116.77,116.81,116.71,116.73,65967.0,107.0772,107.1139,107.0222,107.0405,65967.0
2021-08-11 15:20:00,116.73,116.92,116.7,116.84,113782.0,107.0405,107.2147,107.013,107.1414,113782.0
2021-08-11 15:30:00,116.84,116.84,116.67,116.69,97665.0,107.1414,107.1414,106.9855,107.0038,97665.0
2021-08-11 15:40:00,116.69,116.7,116.5,116.55,141005.0,107.0038,107.013,106.8296,106.8755,141005.0
2021-08-11 15:50:00,116.54,116.58,116.38,116.5,437600.0,106.8663,106.903,106.7196,106.8296,437600.0
2021-08-12 09:30:00,116.5,116.78,116.22,116.4,150047.0,106.8296,107.0864,106.5729,106.7379,150047.0
2021-08-12 09:40:00,116.35,116.37,115.58,115.69,115827.0,106.6921,106.7104,105.986,106.0868,115827.0
2021-08-12 09:50:00,115.67,115.88,115.6,115.74,91027.0,106.0685,106.2611,106.0043,106.1327,91027.0
2021-08-12 10:00:00,115.75,115.77,115.51,115.62,86943.0,106.1419,106.1602,105.9218,106.0227,86943.0
2021-08-12 10:10:00,115.63,116.09,115.51,116.07,82554.0,106.0318,106.4536,105.9218,106.4353,82554.0
2021-08-12 10:20:00,116.06,116.16,115.88,115.97,46998.0,106.4261,106.5178,106.2611,106.3436,46998.0
2021-08-12 10:30:00,115.99,116.12,115.9,115.92,44896.0,106.3619,106.4812,106.2794,106.2978,44896.0
2021-08-12 10:40:00,115.93,116.05,115.78,115.82,45004.0,106.3069,106.417,106.1694,106.2061,45004.0
2021-08-12 10:50:00,115.82,116.03,115.75,116.02,122210.0,106.2061,106.3986,106.1419,106.3895,122210.0
2021-08-12 11:00:00,116.03,116.14,115.95,116.1,49131.0,106.3986,106.4995,106.3253,106.4628,49131.0
2021-08-12 11:10:00,116.1,116.1,115.88,116.02,35805.0,106.4628,106.4628,106.2611,106.3895,35805.0
2021-08-12 11:20:00,116.03,116.12,115.96,116.1,27527.0,106.3986,106.4812,106.3344,106.4628,27527.0
2021-08-12 11:30:00,116.12,116.24,115.98,116.17,45034.0,106.4812,106.5912,106.3528,106.527,45034.0
2021-08-12 11:40:00,116.18,116.19,116.06,116.11,56970.0,106.5362,106.5453,106.4261,106.472,56970.0
2021-08-12 11:50:00,116.12,116.17,116.02,116.02,36249.0,106.4812,106.527,106.3895,106.3895,36249.0
2021-08-12 12:00:00,116.02,116.1,116.0,116.09,38943.0,106.3895,106.4628,106.3711,106.4536,38943.0
2021-08-12 12:10:00,116.09,116.15,115.97,116.0,42340.0,106.4536,106.5087,106.3436,106.3711,42340.0
2021-08-12 12:20:00,116.0,116.07,115.9,116.04,71051.0,106.3711,106.4353,106.2794,106.4078,71051.0
2021-08-12 12:30:00,116.05,116.13,116.04,116.06,41208.0,106.417,106.4903,106.4078,106.4261,41208.0
2021-08-12 12:40:00,116.07,116.12,116.03,116.08,52385.0,106.4353,106.4812,106.3986,106.4445,52385.0
2021-08-12 12:50:00,116.08,116.12,116.01,116.05,55582.0,106.4445,106.4812,106.3803,106.417,55582.0
2021-08-12 13:00:00,116.04,116.1,115.96,115.98,125017.0,106.4078,106.4628,106.3344,106.3528,125017.0
2021-08-12 13:10:00,115.99,116.01,115.89,115.95,75326.0,106.3619,106.3803,106.2702,106.3253,75326.0
2021-08-12 13:20:00,115.96,116.01,115.94,115.98,55256.0,106.3344,106.3803,106.3161,106.3528,55256.0
2021-08-12 13:30:00,115.97,115.98,115.92,115.97,52459.0,106.3436,106.3528,106.2978,106.3436,52459.0
2021-08-12 13:40:00,115.98,116.01,115.91,115.91,39995.0,106.3528,106.3803,106.2886,106.2886,39995.0
2021-08-12 13:50:00,115.91,116.01,115.91,115.98,35642.0,106.2886,106.3803,106.2886,106.3528,35642.0
2021-08-12 14:00:00,116.0,116.13,115.95,116.1,130452.0,106.3711,106.4903,106.3253,106.4628,130452.0
2021-08-12 14:10:00,116.09,116.12,115.9,115.96,78497.0,106.4536,106.4812,106.2794,106.3344,78497.0
2021-08-12 14:20:00,115.97,115.98,115.89,115.9,35056.0,106.3436,106.3528,106.2702,106.2794,35056.0
2021-08-12 14:30:00,115.89,115.95,115.89,115.91,34773.0,106.2702,106.3253,106.2702,106.2886,34773.0
2021-08-12 14:40:00,115.9,115.93,115.8,115.81,38687.0,106.2794,106.3069,106.1877,106.1969,38687.0
2021-08-12 14:50:00,115.82,115.85,115.76,115.78,39127.0,106.2061,106.2336,106.151,106.1694,39127.0
2021-08-12 15:00:00,115.79,115.83,115.71,115.71,58041.0,106.1785,106.2152,106.1052,106.1052,58041.0
2021-08-12 15:10:00,115.71,115.72,115.65,115.67,67402.0,106.1052,106.1144,106.0502,106.0685,67402.0
2021-08-12 15:20:00,115.67,115.76,115.64,115.75,68028.0,106.0685,106.151,106.041,106.1419,68028.0
2021-08-12 15:30:00,115.74,115.8,115.71,115.79,97038.0,106.1327,106.1877,106.1052,106.1785,97038.0
2021-08-12 15:40:00,115.78,115.83,115.6,115.65,157236.0,106.1694,106.2152,106.0043,106.0502,157236.0
2021-08-12 15:50:00,115.64,115.8,115.6,115.74,401950.0,106.041,106.1877,106.0043,106.1327,401950.0
2021-08-13 09:30:00,115.94,116.03,115.4,115.65,141882.0,106.3161,106.3986,105.8209,106.0502,141882.0
2021-08-13 09:40:00,115.66,115.89,115.53,115.77,82400.0,106.0593,106.2702,105.9401,106.1602,82400.0
2021-08-13 09:50:00,115.76,115.96,115.62,115.92,76825.0,106.151,106.3344,106.0227,106.2978,76825.0
2021-08-13 10:00:00,115.92,116.04,115.63,115.7,151544.0,106.2978,106.4078,106.0318,106.096,151544.0
2021-08-13 10:10:00,115.7,115.98,115.59,115.89,80209.0,106.096,106.3528,105.9951,106.2702,80209.0
2021-08-13 10:20:00,115.88,115.99,115.68,115.76,90159.0,106.2611,106.3619,106.0777,106.151,90159.0
2021-08-13 10:30:00,115.78,115.9,115.62,115.63,112913.0,106.1694,106.2794,106.0227,106.0318,112913.0
2021-08-13 10:40:00,115.64,115.94,115.6,115.93,143939.0,106.041,106.3161,106.0043,106.3069,143939.0
2021-08-13 10:50:00,115.93,115.99,115.84,115.99,47088.0,106.3069,106.3619,106.2244,106.3619,47088.0
2021-08-13 11:00:00,115.99,116.27,115.98,116.11,98820.0,106.3619,106.6187,106.3528,106.472,98820.0
2021-08-13 11:10:00,116.11,116.2,116.0,116.15,50231.0,106.472,106.5545,106.3711,106.5087,50231.0
2021-08-13 11:20:00,116.15,116.18,116.05,116.14,49385.0,106.5087,106.5362,106.417,106.4995,49385.0
2021-08-13 11:30:00,116.15,116.24,116.08,116.21,66066.0,106.5087,106.5912,106.4445,106.5637,66066.0
2021-08-13 11:40:00,116.22,116.32,116.18,116.25,53613.0,106.5729,106.6646,106.5362,106.6004,53613.0
2021-08-13 11:50:00,116.25,116.33,116.17,116.21,57459.0,106.6004,106.6737,106.527,106.5637,57459.0
2021-08-13 12:00:00,116.2,116.36,116.19,116.24,49584.0,106.5545,106.7012,106.5453,106.5912,49584.0
2021-08-13 12:10:00,116.26,116.26,116.1,116.11,40502.0,106.6095,106.6095,106.4628,106.472,40502.0
2021-08-13 12:20:00,116.11,116.26,116.08,116.24,51567.0,106.472,106.6095,106.4445,106.5912,51567.0
2021-08-13 12:30:00,116.23,116.31,116.19,116.21,42473.0,106.582,106.6554,106.5453,106.5637,42473.0
2021-08-13 12:40:00,116.21,116.32,116.21,116.29,45389.0,106.5637,106.6646,106.5637,106.637,45389.0
2021-08-13 12:50:00,116.3,116.3,116.18,116.24,34351.0,106.6462,106.6462,106.5362,106.5912,34351.0
2021-08-13 13:00:00,116.23,116.28,116.19,116.22,44386.0,106.582,106.6279,106.5453,106.5729,44386.0
2021-08-13 13:10:00,116.23,116.32,116.2,116.28,39255.0,106.582,106.6646,106.5545,106.6279,39255.0
2021-08-13 13:20:00,116.29,116.38,116.28,116.33,31645.0,106.637,106.7196,106.6279,106.6737,31645.0
2021-08-13 13:30:00,116.34,116.39,116.31,116.36,40692.0,106.6829,106.7287,106.6554,106.7012,40692.0
2021-08-13 13:40:00,116.37,116.38,116.23,116.23,36238.0,106.7104,106.7196,106.582,106.582,36238.0
2021-08-13 13:50:00,116.24,116.29,116.23,116.28,28864.0,106.5912,106.637,106.582,106.6279,28864.0
2021-08-13 14:00:00,116.27,116.38,116.26,116.34,52528.0,106.6187,106.7196,106.6095,106.6829,52528.0
2021-08-13 14:10:00,116.34,116.47,116.26,116.46,119466.0,106.6829,106.8021,106.6095,106.7929,119466.0
2021-08-13 14:20:00,116.45,116.58,116.43,116.5,207560.0,106.7838,106.903,106.7654,106.8296,207560.0
2021-08-13 14:30:00,116.5,116.52,116.41,116.47,43782.0,106.8296,106.8479,106.7471,106.8021,43782.0
2021-08-13 14:40:00,116.47,116.52,116.42,116.48,61592.0,106.8021,106.8479,106.7563,106.8113,61592.0
2021-08-13 14:50:00,116.48,116.52,116.4,116.41,51610.0,106.8113,106.8479,106.7379,106.7471,51610.0
2021-08-13 15:00:00,116.42,116.46,116.34,116.44,34332.0,106.7563,106.7929,106.6829,106.7746,34332.0
2021-08-13 15:10:00,116.45,116.52,116.41,116.46,50270.0,106.7838,106.8479,106.7471,106.7929,50270.0
2021-08-13 15:20:00,116.46,116.57,116.45,116.57,79533.0,106.7929,106.8938,106.7838,106.8938,79533.0
2021-08-13 15:30:00,116.56,116.65,116.51,116.61,119492.0,106.8846,106.9672,106.8388,106.9305,119492.0
2021-08-13 15:40:00,116.62,116.77,116.54,116.77,215359.0,106.9396,107.0772,106.8663,107.0772,215359.0
2021-08-13 15:50:00,116.78,116.83,116.63,116.75,306475.0,107.0864,107.1322,106.9488,107.0589,306475.0
2021-08-16 09:30:00,116.48,116.82,116.44,116.76,187778.0,106.8113,107.123,106.7746,107.068,187778.0
2021-08-16 09:40:00,116.75,117.18,116.56,116.74,135178.0,107.0589,107.4532,106.8846,107.0497,135178.0
2021-08-16 09:50:00,116.73,116.8,116.41,116.57,89045.0,107.0405,107.1047,106.7471,106.8938,89045.0
2021-08-16 10:00:00,116.51,117.07,116.48,117.07,71915.0,106.8388,107.3523,106.8113,107.3523,71915.0
2021-08-16 10:10:00,117.07,117.43,117.04,117.22,122214.0,107.3523,107.6824,107.3248,107.4898,122214.0
2021-08-16 10:20:00,117.22,117.41,117.08,117.25,100328.0,107.4898,107.6641,107.3615,107.5174,100328.0
2021-08-16 10:30:00,117.23,117.26,116.98,117.01,88000.0,107.499,107.5265,107.2698,107.2973,88000.0
2021-08-16 10:40:00,117.0,117.04,116.72,116.9,63652.0,107.2881,107.3248,107.0313,107.1964,63652.0
2021-08-16 10:50:00,116.91,116.91,116.65,116.74,50998.0,107.2056,107.2056,106.9672,107.0497,50998.0
2021-08-16 11:00:00,116.72,116.93,116.67,116.79,59010.0,107.0313,107.2239,106.9855,107.0955,59010.0
2021-08-16 11:10:00,116.79,116.91,116.75,116.82,30318.0,107.0955,107.2056,107.0589,107.123,30318.0
2021-08-16 11:20:00,116.84,116.91,116.78,116.87,30398.0,107.1414,107.2056,107.0864,107.1689,30398.0
2021-08-16 11:30:00,116.84,116.92,116.74,116.89,69111.0,107.1414,107.2147,107.0497,107.1872,69111.0
2021-08-16 11:40:00,116.89,117.11,116.89,117.11,44671.0,107.1872,107.389,107.1872,107.389,44671.0
2021-08-16 11:50:00,117.12,117.13,116.94,116.96,37949.0,107.3981,107.4073,107.2331,107.2514,37949.0
2021-08-16 12:00:00,116.95,117.08,116.95,116.97,33520.0,107.2423,107.3615,107.2423,107.2606,33520.0
2021-08-16 12:10:00,116.97,117.06,116.97,117.04,29386.0,107.2606,107.3431,107.2606,107.3248,29386.0
2021-08-16 12:20:00,117.04,117.1,117.03,117.07,24566.0,107.3248,107.3798,107.3156,107.3523,24566.0
2021-08-16 12:30:00,117.08,117.1,116.91,116.93,29548.0,107.3615,107.3798,107.2056,107.2239,29548.0
2021-08-16 12:40:00,116.94,117.14,116.88,117.09,37960.0,107.2331,107.4165,107.1781,107.3706,37960.0
2021-08-16 12:50:00,117.09,117.19,117.07,117.13,38784.0,107.3706,107.4623,107.3523,107.4073,38784.0
2021-08-16 13:00:00,117.14,117.21,117.11,117.19,32340.0,107.4165,107.4807,107.389,107.4623,32340.0
2021-08-16 13:10:00,117.19,117.21,117.07,117.17,33816.0,107.4623,107.4807,107.3523,107.444,33816.0
2021-08-16 13:20:00,117.15,117.22,117.11,117.16,30301.0,107.4257,107.4898,107.389,107.4348,30301.0
2021-08-16 13:30:00,117.17,117.19,117.09,117.14,22057.0,107.444,107.4623,107.3706,107.4165,22057.0
2021-08-16 13:40:00,117.15,117.21,117.12,117.13,31574.0,107.4257,107.4807,107.3981,107.4073,31574.0
2021-08-16 13:50:00,117.12,117.2,117.12,117.18,22448.0,107.3981,107.4715,107.3981,107.4532,22448.0
2021-08-16 14:00:00,117.19,117.25,117.12,117.24,32345.0,107.4623,107.5174,107.3981,107.5082,32345.0
2021-08-16 14:10:00,117.22,117.26,117.17,117.2,20727.0,107.4898,107.5265,107.444,107.4715,20727.0
2021-08-16 14:20:00,117.19,117.21,117.12,117.13,36469.0,107.4623,107.4807,107.3981,107.4073,36469.0
2021-08-16 14:30:00,117.14,117.24,117.13,117.24,30261.0,107.4165,107.5082,107.4073,107.5082,30261.0
2021-08-16 14:40:00,117.24,117.29,117.21,117.26,26404.0,107.5082,107.554,107.4807,107.5265,26404.0
2021-08-16 14:50:00,117.27,117.31,117.25,117.29,29918.0,107.5357,107.5724,107.5174,107.554,29918.0
2021-08-16 15:00:00,117.28,117.32,117.22,117.32,49982.0,107.5449,107.5815,107.4898,107.5815,49982.0
2021-08-16 15:10:00,117.32,117.49,117.31,117.47,58087.0,107.5815,107.7374,107.5724,107.7191,58087.0
2021-08-16 15:20:00,117.46,117.53,117.44,117.49,41373.0,107.7099,107.7741,107.6916,107.7374,41373.0
2021-08-16 15:30:00,117.49,117.5,117.32,117.34,75512.0,107.7374,107.7466,107.5815,107.5999,75512.0
2021-08-16 15:40:00,117.34,117.43,117.3,117.38,92689.0,107.5999,107.6824,107.5632,107.6366,92689.0
2021-08-16 15:50:00,117.38,117.73,117.37,117.54,578055.0,107.6366,107.9575,107.6274,107.7833,578055.0
2021-08-17 09:30:00,116.69,116.94,116.07,116.42,268509.0,107.0038,107.2331,106.4353,106.7563,268509.0
2021-08-17 09:40:00,116.42,116.53,116.06,116.42,136297.0,106.7563,106.8571,106.4261,106.7563,136297.0
2021-08-17 09:50:00,116.41,116.41,115.81,115.82,123404.0,106.7471,106.7471,106.1969,106.2061,123404.0
2021-08-17 10:00:00,115.81,116.01,115.56,115.89,119705.0,106.1969,106.3803,105.9676,106.2702,119705.0
2021-08-17 10:10:00,115.86,116.19,115.79,116.01,74194.0,106.2427,106.5453,106.1785,106.3803,74194.0
2021-08-17 10:20:00,116.0,116.1,115.88,116.03,71295.0,106.3711,106.4628,106.2611,106.3986,71295.0
2021-08-17 10:30:00,116.02,116.17,115.89,116.13,127230.0,106.3895,106.527,106.2702,106.4903,127230.0
2021-08-17 10:40:00,116.14,116.36,116.11,116.31,100932.0,106.4995,106.7012,106.472,106.6554,100932.0
2021-08-17 10:50:00,116.3,116.42,116.15,116.23,57851.0,106.6462,106.7563,106.5087,106.582,57851.0
2021-08-17 11:00:00,116.24,116.28,116.07,116.27,65908.0,106.5912,106.6279,106.4353,106.6187,65908.0
2021-08-17 11:10:00,116.28,116.48,116.17,116.48,53101.0,106.6279,106.8113,106.527,106.8113,53101.0
2021-08-17 11:20:00,116.48,116.51,116.32,116.36,59536.0,106.8113,106.8388,106.6646,106.7012,59536.0
2021-08-17 11:30:00,116.33,116.43,116.22,116.34,43066.0,106.6737,106.7654,106.5729,106.6829,43066.0
2021-08-17 11:40:00,116.34,116.34,116.15,116.29,47777.0,106.6829,106.6829,106.5087,106.637,47777.0
2021-08-17 11:50:00,116.31,116.35,116.08,116.1,55077.0,106.6554,106.6921,106.4445,106.4628,55077.0
2021-08-17 12:00:00,116.1,116.29,116.03,116.18,43423.0,106.4628,106.637,106.3986,106.5362,43423.0
2021-08-17 12:10:00,116.18,116.28,116.12,116.27,35177.0,106.5362,106.6279,106.4812,106.6187,35177.0
2021-08-17 12:20:00,116.27,116.42,116.18,116.4,39340.0,106.6187,106.7563,106.5362,106.7379,39340.0
2021-08-17 12:30:00,116.4,116.4,116.1,116.12,55328.0,106.7379,106.7379,106.4628,106.4812,55328.0
2021-08-17 12:40:00,116.11,116.22,116.08,116.17,78694.0,106.472,106.5729,106.4445,106.527,78694.0
2021-08-17 12:50:00,116.16,116.26,116.06,116.14,80343.0,106.5178,106.6095,106.4261,106.4995,80343.0
2021-08-17 13:00:00,116.12,116.32,116.1,116.3,47441.0,106.4812,106.6646,106.4628,106.6462,47441.0
2021-08-17 13:10:00,116.29,116.39,116.15,116.19,46981.0,106.637,106.7287,106.5087,106.5453,46981.0
2021-08-17 13:20:00,116.19,116.27,116.13,116.26,45786.0,106.5453,106.6187,106.4903,106.6095,45786.0
2021-08-17 13:30:00,116.26,116.26,116.14,116.14,44413.0,106.6095,106.6095,106.4995,106.4995,44413.0
2021-08-17 13:40:00,116.14,116.17,116.07,116.16,49869.0,106.4995,106.527,106.4353,106.5178,49869.0
2021-08-17 13:50:00,116.17,116.34,116.12,116.29,44907.0,106.527,106.6829,106.4812,106.637,44907.0
2021-08-17 14:00:00,116.3,116.52,116.29,116.48,71083.0,106.6462,106.8479,106.637,106.8113,71083.0
2021-08-17 14:10:00,116.49,116.56,116.46,116.48,48622.0,106.8204,106.8846,106.7929,106.8113,48622.0
2021-08-17 14:20:00,116.47,116.51,116.4,116.42,35342.0,106.8021,106.8388,106.7379,106.7563,35342.0
2021-08-17 14:30:00,116.43,116.44,116.22,116.25,39733.0,106.7654,106.7746,106.5729,106.6004,39733.0
2021-08-17 14:40:00,116.24,116.45,116.24,116.4,48664.0,106.5912,106.7838,106.5912,106.7379,48664.0
2021-08-17 14:50:00,116.41,116.49,116.28,116.48,56400.0,106.7471,106.8204,106.6279,106.8113,56400.0
2021-08-17 15:00:00,116.49,116.53,116.41,116.45,53395.0,106.8204,106.8571,106.7471,106.7838,53395.0
2021-08-17 15:10:00,116.46,116.49,116.39,116.41,46288.0,106.7929,106.8204,106.7287,106.7471,46288.0
2021-08-17 15:20:00,116.43,116.47,116.31,116.38,57660.0,106.7654,106.8021,106.6554,106.7196,57660.0
2021-08-17 15:30:00,116.38,116.55,116.37,116.45,69116.0,106.7196,106.8755,106.7104,106.7838,69116.0
2021-08-17 15:40:00,116.44,116.56,116.35,116.48,71989.0,106.7746,106.8846,106.6921,106.8113,71989.0
2021-08-17 15:50:00,116.49,116.68,116.34,116.56,310078.0,106.8204,106.9947,106.6829,106.8846,310078.0
2021-08-18 09:30:00,116.22,116.58,115.79,116.05,124205.0,106.5729,106.903,106.1785,106.417,124205.0
2021-08-18 09:40:00,116.05,116.12,115.68,115.77,117590.0,106.417,106.4812,106.0777,106.1602,117590.0
2021-08-18 09:50:00,115.76,116.01,115.66,115.99,89793.0,106.151,106.3803,106.0593,106.3619,89793.0
2021-08-18 10:00:00,115.99,116.06,115.81,115.86,71009.0,106.3619,106.4261,106.1969,106.2427,71009.0
2021-08-18 10:10:00,115.85,116.11,115.79,116.05,70469.0,106.2336,106.472,106.1785,106.417,70469.0
2021-08-18 10:20:00,116.04,116.06,115.83,115.87,37958.0,106.4078,106.4261,106.2152,106.2519,37958.0
2021-08-18 10:30:00,115.87,115.99,115.84,115.85,82090.0,106.2519,106.3619,106.2244,106.2336,82090.0
2021-08-18 10:40:00,115.86,116.03,115.86,116.02,74151.0,106.2427,106.3986,106.2427,106.3895,74151.0
2021-08-18 10:50:00,116.03,116.25,115.99,116.05,125998.0,106.3986,106.6004,106.3619,106.417,125998.0
2021-08-18 11:00:00,116.05,116.05,115.87,115.94,48471.0,106.417,106.417,106.2519,106.3161,48471.0
2021-08-18 11:10:00,115.94,116.05,115.86,116.05,46513.0,106.3161,106.417,106.2427,106.417,46513.0
2021-08-18 11:20:00,116.04,116.06,115.9,116.04,37370.0,106.4078,106.4261,106.2794,106.4078,37370.0
2021-08-18 11:30:00,116.04,116.07,115.81,115.94,54505.0,106.4078,106.4353,106.1969,106.3161,54505.0
2021-08-18 11:40:00,115.94,116.11,115.93,115.95,34403.0,106.3161,106.472,106.3069,106.3253,34403.0
2021-08-18 11:50:00,115.95,116.08,115.92,116.08,49237.0,106.3253,106.4445,106.2978,106.4445,49237.0
2021-08-18 12:00:00,116.08,116.14,115.95,116.1,35677.0,106.4445,106.4995,106.3253,106.4628,35677.0
2021-08-18 12:10:00,116.11,116.13,116.02,116.03,21865.0,106.472,106.4903,106.3895,106.3986,21865.0
2021-08-18 12:20:00,116.04,116.11,115.99,116.02,34055.0,106.4078,106.472,106.3619,106.3895,34055.0
2021-08-18 12:30:00,116.02,116.04,115.95,116.04,28102.0,106.3895,106.4078,106.3253,106.4078,28102.0
2021-08-18 12:40:00,116.03,116.12,116.0,116.11,46761.0,106.3986,106.4812,106.3711,106.472,46761.0
2021-08-18 12:50:00,116.12,116.22,116.11,116.2,32579.0,106.4812,106.5729,106.472,106.5545,32579.0
2021-08-18 13:00:00,116.21,116.31,116.17,116.27,64756.0,106.5637,106.6554,106.527,106.6187,64756.0
2021-08-18 13:10:00,116.28,116.31,116.19,116.22,35741.0,106.6279,106.6554,106.5453,106.5729,35741.0
2021-08-18 13:20:00,116.24,116.27,116.18,116.25,31515.0,106.5912,106.6187,106.5362,106.6004,31515.0
2021-08-18 13:30:00,116.23,116.38,116.23,116.35,30501.0,106.582,106.7196,106.582,106.6921,30501.0
2021-08-18 13:40:00,116.34,116.46,116.31,116.42,42211.0,106.6829,106.7929,106.6554,106.7563,42211.0
2021-08-18 13:50:00,116.4,116.46,116.32,116.39,114002.0,106.7379,106.7929,106.6646,106.7287,114002.0
2021-08-18 14:00:00,116.39,116.68,116.39,116.58,48871.0,106.7287,106.9947,106.7287,106.903,48871.0
2021-08-18 14:10:00,116.59,116.66,116.11,116.27,122053.0,106.9121,106.9763,106.472,106.6187,122053.0
2021-08-18 14:20:00,116.25,116.68,116.2,116.66,66626.0,106.6004,106.9947,106.5545,106.9763,66626.0
2021-08-18 14:30:00,116.66,116.74,116.62,116.62,70925.0,106.9763,107.0497,106.9396,106.9396,70925.0
2021-08-18 14:40:00,116.62,116.65,116.48,116.54,44196.0,106.9396,106.9672,106.8113,106.8663,44196.0
2021-08-18 14:50:00,116.55,116.65,116.49,116.63,42437.0,106.8755,106.9672,106.8204,106.9488,42437.0
2021-08-18 15:00:00,116.63,116.63,116.39,116.43,33614.0,106.9488,106.9488,106.7287,106.7654,33614.0
2021-08-18 15:10:00,116.42,116.55,116.4,116.51,45513.0,106.7563,106.8755,106.7379,106.8388,45513.0
2021-08-18 15:20:00,116.52,116.54,116.28,116.28,49474.0,106.8479,106.8663,106.6279,106.6279,49474.0
2021-08-18 15:30:00,116.28,116.29,116.18,116.24,92819.0,106.6279,106.637,106.5362,106.5912,92819.0
2021-08-18 15:40:00,116.24,116.34,116.06,116.08,129469.0,106.5912,106.6829,106.4261,106.4445,129469.0
2021-08-18 15:50:00,116.09,116.1,115.6,115.68,573901.0,106.4536,106.4628,106.0043,106.0777,573901.0
2021-08-19 09:30:00,114.62,114.85,113.73,114.61,278043.0,105.1057,105.3166,104.2895,105.0965,278043.0
2021-08-19 09:40:00,114.62,114.92,114.35,114.35,89885.0,105.1057,105.3808,104.8581,104.8581,89885.0
2021-08-19 09:50:00,114.38,114.64,114.27,114.46,55422.0,104.8856,105.124,104.7847,104.9589,55422.0
2021-08-19 10:00:00,114.46,115.07,114.44,114.98,87955.0,104.9589,105.5183,104.9406,105.4358,87955.0
2021-08-19 10:10:00,114.97,115.0,114.58,114.81,57055.0,105.4266,105.4541,105.069,105.2799,57055.0
2021-08-19 10:20:00,114.78,114.81,114.36,114.36,42896.0,105.2524,105.2799,104.8672,104.8672,42896.0
2021-08-19 10:30:00,114.39,114.4,113.72,113.77,107778.0,104.8948,104.9039,104.2804,104.3262,107778.0
2021-08-19 10:40:00,113.77,113.79,113.61,113.67,106882.0,104.3262,104.3446,104.1795,104.2345,106882.0
2021-08-19 10:50:00,113.67,114.11,113.65,114.11,108973.0,104.2345,104.638,104.2162,104.638,108973.0
2021-08-19 11:00:00,114.1,114.18,113.79,113.8,150573.0,104.6288,104.7022,104.3446,104.3537,150573.0
2021-08-19 11:10:00,113.83,113.89,113.61,113.8,204587.0,104.3812,104.4363,104.1795,104.3537,204587.0
2021-08-19 11:20:00,113.8,114.02,113.79,113.84,75572.0,104.3537,104.5555,104.3446,104.3904,75572.0
2021-08-19 11:30:00,113.86,114.04,113.85,113.91,104587.0,104.4088,104.5738,104.3996,104.4546,104587.0
2021-08-19 11:40:00,113.91,114.3,113.89,114.23,90981.0,104.4546,104.8122,104.4363,104.748,90981.0
2021-08-19 11:50:00,114.22,114.37,114.22,114.34,76821.0,104.7389,104.8764,104.7389,104.8489,76821.0
2021-08-19 12:00:00,114.33,114.4,114.13,114.13,99945.0,104.8397,104.9039,104.6563,104.6563,99945.0
2021-08-19 12:10:00,114.15,114.28,114.1,114.12,35795.0,104.6747,104.7939,104.6288,104.6472,35795.0
2021-08-19 12:20:00,114.12,114.2,114.0,114.06,47632.0,104.6472,104.7205,104.5371,104.5921,47632.0
2021-08-19 12:30:00,114.06,114.27,114.06,114.24,50132.0,104.5921,104.7847,104.5921,104.7572,50132.0
2021-08-19 12:40:00,114.26,114.33,114.13,114.18,48338.0,104.7755,104.8397,104.6563,104.7022,48338.0
2021-08-19 12:50:00,114.19,114.25,114.16,114.2,55860.0,104.7114,104.7664,104.6838,104.7205,55860.0
2021-08-19 13:00:00,114.2,114.23,114.03,114.14,54759.0,104.7205,104.748,104.5646,104.6655,54759.0
2021-08-19 13:10:00,114.17,114.23,114.09,114.19,28120.0,104.693,104.748,104.6197,104.7114,28120.0
2021-08-19 13:20:00,114.21,114.25,114.04,114.05,20529.0,104.7297,104.7664,104.5738,104.583,20529.0
2021-08-19 13:30:00,114.04,114.12,114.0,114.06,47592.0,104.5738,104.6472,104.5371,104.5921,47592.0
2021-08-19 13:40:00,114.06,114.17,114.02,114.13,45500.0,104.5921,104.693,104.5555,104.6563,45500.0
2021-08-19 13:50:00,114.12,114.15,113.92,113.92,35705.0,104.6472,104.6747,104.4638,104.4638,35705.0
2021-08-19 14:00:00,113.92,113.94,113.76,113.86,67971.0,104.4638,104.4821,104.3171,104.4088,67971.0
2021-08-19 14:10:00,113.85,113.99,113.83,113.97,38575.0,104.3996,104.528,104.3812,104.5096,38575.0
2021-08-19 14:20:00,113.96,114.07,113.73,113.74,39136.0,104.5004,104.6013,104.2895,104.2987,39136.0
2021-08-19 14:30:00,113.73,113.84,113.61,113.8,83538.0,104.2895,104.3904,104.1795,104.3537,83538.0
2021-08-19 14:40:00,113.8,113.9,113.68,113.86,40959.0,104.3537,104.4454,104.2437,104.4088,40959.0
2021-08-19 14:50:00,113.84,114.1,113.72,114.08,49280.0,104.3904,104.6288,104.2804,104.6105,49280.0
2021-08-19 15:00:00,114.1,114.23,114.06,114.13,83601.0,104.6288,104.748,104.5921,104.6563,83601.0
2021-08-19 15:10:00,114.14,114.23,114.12,114.18,87594.0,104.6655,104.748,104.6472,104.7022,87594.0
2021-08-19 15:20:00,114.19,114.5,114.15,114.5,70369.0,104.7114,104.9956,104.6747,104.9956,70369.0
2021-08-19 15:30:00,114.5,114.65,114.45,114.52,86684.0,104.9956,105.1332,104.9498,105.014,86684.0
2021-08-19 15:40:00,114.52,114.54,114.29,114.34,187679.0,105.014,105.0323,104.8031,104.8489,187679.0
2021-08-19 15:50:00,114.33,114.41,114.17,114.34,332000.0,104.8397,104.9131,104.693,104.8489,332000.0
2021-08-20 09:30:00,114.01,114.16,113.66,114.02,212885.0,104.5463,104.6838,104.2254,104.5555,212885.0
2021-08-20 09:40:00,114.02,114.17,113.67,114.14,57186.0,104.5555,104.693,104.2345,104.6655,57186.0
2021-08-20 09:50:00,114.13,114.37,114.13,114.24,51030.0,104.6563,104.8764,104.6563,104.7572,51030.0
2021-08-20 10:00:00,114.27,114.61,114.13,114.55,76809.0,104.7847,105.0965,104.6563,105.0415,76809.0
2021-08-20 10:10:00,114.57,114.79,114.41,114.77,59741.0,105.0598,105.2616,104.9131,105.2432,59741.0
2021-08-20 10:20:00,114.76,114.95,114.75,114.93,123277.0,105.234,105.4083,105.2249,105.3899,123277.0
2021-08-20 10:30:00,114.92,114.97,114.74,114.75,60795.0,105.3808,105.4266,105.2157,105.2249,60795.0
2021-08-20 10:40:00,114.76,114.8,114.62,114.72,54843.0,105.234,105.2707,105.1057,105.1974,54843.0
2021-08-20 10:50:00,114.74,114.94,114.73,114.89,83585.0,105.2157,105.3991,105.2065,105.3533,83585.0
2021-08-20 11:00:00,114.89,114.95,114.78,114.89,30838.0,105.3533,105.4083,105.2524,105.3533,30838.0
2021-08-20 11:10:00,114.88,114.92,114.72,114.77,55503.0,105.3441,105.3808,105.1974,105.2432,55503.0
2021-08-20 11:20:00,114.8,114.91,114.75,114.83,20949.0,105.2707,105.3716,105.2249,105.2982,20949.0
2021-08-20 11:30:00,114.84,114.94,114.75,114.79,52081.0,105.3074,105.3991,105.2249,105.2616,52081.0
2021-08-20 11:40:00,114.78,114.82,114.67,114.67,27165.0,105.2524,105.2891,105.1515,105.1515,27165.0
2021-08-20 11:50:00,114.68,114.76,114.51,114.62,30323.0,105.1607,105.234,105.0048,105.1057,30323.0
2021-08-20 12:00:00,114.62,114.76,114.58,114.71,34619.0,105.1057,105.234,105.069,105.1882,34619.0
2021-08-20 12:10:00,114.7,114.72,114.61,114.66,24079.0,105.179,105.1974,105.0965,105.1423,24079.0
2021-08-20 12:20:00,114.67,114.84,114.67,114.84,34136.0,105.1515,105.3074,105.1515,105.3074,34136.0
2021-08-20 12:30:00,114.86,114.87,114.79,114.81,16259.0,105.3257,105.3349,105.2616,105.2799,16259.0
2021-08-20 12:40:00,114.81,114.9,114.73,114.9,20136.0,105.2799,105.3624,105.2065,105.3624,20136.0
2021-08-20 12:50:00,114.9,114.92,114.78,114.81,19712.0,105.3624,105.3808,105.2524,105.2799,19712.0
2021-08-20 13:00:00,114.81,114.95,114.81,114.91,20110.0,105.2799,105.4083,105.2799,105.3716,20110.0
2021-08-20 13:10:00,114.92,114.97,114.89,114.94,19958.0,105.3808,105.4266,105.3533,105.3991,19958.0
2021-08-20 13:20:00,114.94,114.95,114.87,114.88,13729.0,105.3991,105.4083,105.3349,105.3441,13729.0
2021-08-20 13:30:00,114.89,114.92,114.81,114.82,23587.0,105.3533,105.3808,105.2799,105.2891,23587.0
2021-08-20 13:40:00,114.82,114.87,114.78,114.81,17548.0,105.2891,105.3349,105.2524,105.2799,17548.0
2021-08-20 13:50:00,114.8,114.88,114.75,114.86,18795.0,105.2707,105.3441,105.2249,105.3257,18795.0
2021-08-20 14:00:00,114.85,114.99,114.85,114.94,26577.0,105.3166,105.445,105.3166,105.3991,26577.0
2021-08-20 14:10:00,114.95,115.0,114.91,114.98,36869.0,105.4083,105.4541,105.3716,105.4358,36869.0
2021-08-20 14:20:00,114.99,114.99,114.81,114.85,43371.0,105.445,105.445,105.2799,105.3166,43371.0
2021-08-20 14:30:00,114.85,114.89,114.79,114.86,26414.0,105.3166,105.3533,105.2616,105.3257,26414.0
2021-08-20 14:40:00,114.86,114.89,114.79,114.81,21183.0,105.3257,105.3533,105.2616,105.2799,21183.0
2021-08-20 14:50:00,114.81,114.82,114.66,114.74,41783.0,105.2799,105.2891,105.1423,105.2157,41783.0
2021-08-20 15:00:00,114.73,114.83,114.65,114.69,26615.0,105.2065,105.2982,105.1332,105.1699,26615.0
2021-08-20 15:10:00,114.68,114.74,114.66,114.68,19212.0,105.1607,105.2157,105.1423,105.1607,19212.0
2021-08-20 15:20:00,114.69,114.79,114.69,114.77,29063.0,105.1699,105.2616,105.1699,105.2432,29063.0
2021-08-20 15:30:00,114.77,114.8,114.7,114.76,31203.0,105.2432,105.2707,105.179,105.234,31203.0
2021-08-20 15:40:00,114.77,114.84,114.71,114.72,64435.0,105.2432,105.3074,105.1882,105.1974,64435.0
2021-08-20 15:50:00,114.73,114.82,114.58,114.63,274772.0,105.2065,105.2891,105.069,105.1148,274772.0
2021-08-23 09:30:00,114.71,115.2,114.64,115.16,192689.0,105.1882,105.6375,105.124,105.6008,192689.0
2021-08-23 09:40:00,115.16,115.21,114.91,115.01,108186.0,105.6008,105.6467,105.3716,105.4633,108186.0
2021-08-23 09:50:00,115.02,115.19,114.97,115.11,98100.0,105.4725,105.6283,105.4266,105.555,98100.0
2021-08-23 10:00:00,115.11,115.46,115.06,115.31,109594.0,105.555,105.8759,105.5091,105.7384,109594.0
2021-08-23 10:10:00,115.32,115.37,115.19,115.36,50430.0,105.7476,105.7934,105.6283,105.7842,50430.0
2021-08-23 10:20:00,115.37,115.39,115.1,115.1,51255.0,105.7934,105.8117,105.5458,105.5458,51255.0
2021-08-23 10:30:00,115.11,115.17,115.07,115.16,46756.0,105.555,105.61,105.5183,105.6008,46756.0
2021-08-23 10:40:00,115.16,115.16,114.92,114.98,39291.0,105.6008,105.6008,105.3808,105.4358,39291.0
2021-08-23 10:50:00,114.99,115.02,114.83,114.86,46974.0,105.445,105.4725,105.2982,105.3257,46974.0
2021-08-23 11:00:00,114.88,114.96,114.86,114.92,37527.0,105.3441,105.4174,105.3257,105.3808,37527.0
2021-08-23 11:10:00,114.9,115.02,114.85,114.95,36316.0,105.3624,105.4725,105.3166,105.4083,36316.0
2021-08-23 11:20:00,114.96,114.96,114.72,114.78,43483.0,105.4174,105.4174,105.1974,105.2524,43483.0
2021-08-23 11:30:00,114.78,114.87,114.77,114.83,38252.0,105.2524,105.3349,105.2432,105.2982,38252.0
2021-08-23 11:40:00,114.83,114.9,114.77,114.89,46513.0,105.2982,105.3624,105.2432,105.3533,46513.0
2021-08-23 11:50:00,114.92,115.06,114.85,115.04,46710.0,105.3808,105.5091,105.3166,105.4908,46710.0
2021-08-23 12:00:00,115.04,115.12,115.01,115.08,32738.0,105.4908,105.5642,105.4633,105.5275,32738.0
2021-08-23 12:10:00,115.07,115.08,114.97,114.99,45545.0,105.5183,105.5275,105.4266,105.445,45545.0
2021-08-23 12:20:00,114.99,114.99,114.92,114.95,29025.0,105.445,105.445,105.3808,105.4083,29025.0
2021-08-23 12:30:00,114.95,115.13,114.95,115.13,36885.0,105.4083,105.5733,105.4083,105.5733,36885.0
2021-08-23 12:40:00,115.13,115.18,115.1,115.1,26924.0,105.5733,105.6192,105.5458,105.5458,26924.0
2021-08-23 12:50:00,115.11,115.19,115.08,115.19,34281.0,105.555,105.6283,105.5275,105.6283,34281.0
2021-08-23 13:00:00,115.17,115.34,115.16,115.33,43028.0,105.61,105.7659,105.6008,105.7567,43028.0
2021-08-23 13:10:00,115.34,115.35,115.27,115.31,34562.0,105.7659,105.7751,105.7017,105.7384,34562.0
2021-08-23 13:20:00,115.3,115.32,115.19,115.27,42753.0,105.7292,105.7476,105.6283,105.7017,42753.0
2021-08-23 13:30:00,115.26,115.36,115.2,115.23,84169.0,105.6925,105.7842,105.6375,105.665,84169.0
2021-08-23 13:40:00,115.23,115.39,115.23,115.37,33177.0,105.665,105.8117,105.665,105.7934,33177.0
2021-08-23 13:50:00,115.37,115.44,115.34,115.42,51808.0,105.7934,105.8576,105.7659,105.8393,51808.0
2021-08-23 14:00:00,115.41,115.44,115.35,115.42,38713.0,105.8301,105.8576,105.7751,105.8393,38713.0
2021-08-23 14:10:00,115.42,115.44,115.29,115.32,54690.0,105.8393,105.8576,105.72,105.7476,54690.0
2021-08-23 14:20:00,115.34,115.36,115.23,115.24,52696.0,105.7659,105.7842,105.665,105.6742,52696.0
2021-08-23 14:30:00,115.24,115.43,115.22,115.31,90388.0,105.6742,105.8484,105.6559,105.7384,90388.0
2021-08-23 14:40:00,115.29,115.32,115.17,115.29,156483.0,105.72,105.7476,105.61,105.72,156483.0
2021-08-23 14:50:00,115.28,115.3,115.21,115.23,40951.0,105.7109,105.7292,105.6467,105.665,40951.0
2021-08-23 15:00:00,115.22,115.26,115.05,115.08,82432.0,105.6559,105.6925,105.5,105.5275,82432.0
2021-08-23 15:10:00,115.08,115.13,115.05,115.07,44043.0,105.5275,105.5733,105.5,105.5183,44043.0
2021-08-23 15:20:00,115.07,115.15,115.05,115.13,70493.0,105.5183,105.5917,105.5,105.5733,70493.0
2021-08-23 15:30:00,115.13,115.19,115.07,115.14,79963.0,105.5733,105.6283,105.5183,105.5825,79963.0
2021-08-23 15:40:00,115.15,115.23,115.08,115.16,113818.0,105.5917,105.665,105.5275,105.6008,113818.0
2021-08-23 15:50:00,115.15,115.29,115.1,115.16,236859.0,105.5917,105.72,105.5458,105.6008,236859.0
2021-08-24 09:30:00,115.31,115.56,115.04,115.23,223736.0,105.7384,105.9676,105.4908,105.665,223736.0
2021-08-24 09:40:00,115.23,115.52,115.16,115.52,107536.0,105.665,105.931,105.6008,105.931,107536.0
2021-08-24 09:50:00,115.5,115.6,115.37,115.51,60451.0,105.9126,106.0043,105.7934,105.9218,60451.0
2021-08-24 10:00:00,115.5,115.52,115.25,115.29,75395.0,105.9126,105.931,105.6834,105.72,75395.0
2021-08-24 10:10:00,115.3,115.49,115.3,115.41,88719.0,105.7292,105.9034,105.7292,105.8301,88719.0
2021-08-24 10:20:00,115.4,115.44,115.11,115.44,66337.0,105.8209,105.8576,105.555,105.8576,66337.0
2021-08-24 10:30:00,115.43,115.63,115.35,115.62,53447.0,105.8484,106.0318,105.7751,106.0227,53447.0
2021-08-24 10:40:00,115.64,115.68,115.52,115.67,53995.0,106.041,106.0777,105.931,106.0685,53995.0
2021-08-24 10:50:00,115.67,115.69,115.46,115.61,43410.0,106.0685,106.0868,105.8759,106.0135,43410.0
2021-08-24 11:00:00,115.6,115.69,115.56,115.66,44869.0,106.0043,106.0868,105.9676,106.0593,44869.0
2021-08-24 11:10:00,115.68,115.85,115.64,115.83,39113.0,106.0777,106.2336,106.041,106.2152,39113.0
2021-08-24 11:20:00,115.84,115.84,115.62,115.68,28205.0,106.2244,106.2244,106.0227,106.0777,28205.0
2021-08-24 11:30:00,115.68,115.79,115.65,115.74,24276.0,106.0777,106.1785,106.0502,106.1327,24276.0
2021-08-24 11:40:00,115.73,115.75,115.64,115.64,22160.0,106.1235,106.1419,106.041,106.041,22160.0
2021-08-24 11:50:00,115.64,115.65,115.53,115.58,16684.0,106.041,106.0502,105.9401,105.986,16684.0
2021-08-24 12:00:00,115.58,115.61,115.48,115.59,38060.0,105.986,106.0135,105.8943,105.9951,38060.0
2021-08-24 12:10:00,115.59,115.6,115.51,115.51,17899.0,105.9951,106.0043,105.9218,105.9218,17899.0
2021-08-24 12:20:00,115.51,115.58,115.5,115.51,17589.0,105.9218,105.986,105.9126,105.9218,17589.0
2021-08-24 12:30:00,115.52,115.59,115.51,115.57,16727.0,105.931,105.9951,105.9218,105.9768,16727.0
2021-08-24 12:40:00,115.56,115.67,115.55,115.6,16560.0,105.9676,106.0685,105.9585,106.0043,16560.0
2021-08-24 12:50:00,115.6,115.69,115.59,115.65,17017.0,106.0043,106.0868,105.9951,106.0502,17017.0
2021-08-24 13:00:00,115.64,115.66,115.58,115.58,23786.0,106.041,106.0593,105.986,105.986,23786.0
2021-08-24 13:10:00,115.57,115.63,115.55,115.62,17442.0,105.9768,106.0318,105.9585,106.0227,17442.0
2021-08-24 13:20:00,115.62,115.7,115.61,115.65,18573.0,106.0227,106.096,106.0135,106.0502,18573.0
2021-08-24 13:30:00,115.65,115.77,115.64,115.75,47255.0,106.0502,106.1602,106.041,106.1419,47255.0
2021-08-24 13:40:00,115.74,115.79,115.72,115.75,20244.0,106.1327,106.1785,106.1144,106.1419,20244.0
2021-08-24 13:50:00,115.75,115.79,115.71,115.72,24530.0,106.1419,106.1785,106.1052,106.1144,24530.0
2021-08-24 14:00:00,115.72,115.73,115.58,115.59,29709.0,106.1144,106.1235,105.986,105.9951,29709.0
2021-08-24 14:10:00,115.59,115.63,115.54,115.56,22238.0,105.9951,106.0318,105.9493,105.9676,22238.0
2021-08-24 14:20:00,115.57,115.58,115.46,115.51,56178.0,105.9768,105.986,105.8759,105.9218,56178.0
2021-08-24 14:30:00,115.52,115.54,115.47,115.51,25339.0,105.931,105.9493,105.8851,105.9218,25339.0
2021-08-24 14:40:00,115.51,115.51,115.43,115.46,22844.0,105.9218,105.9218,105.8484,105.8759,22844.0
2021-08-24 14:50:00,115.45,115.48,115.4,115.42,20219.0,105.8668,105.8943,105.8209,105.8393,20219.0
2021-08-24 15:00:00,115.43,115.47,115.32,115.33,32772.0,105.8484,105.8851,105.7476,105.7567,32772.0
2021-08-24 15:10:00,115.33,115.39,115.32,115.39,23958.0,105.7567,105.8117,105.7476,105.8117,23958.0
2021-08-24 15:20:00,115.39,115.39,115.31,115.31,33704.0,105.8117,105.8117,105.7384,105.7384,33704.0
2021-08-24 15:30:00,115.32,115.32,115.16,115.17,72116.0,105.7476,105.7476,105.6008,105.61,72116.0
2021-08-24 15:40:00,115.17,115.18,114.96,115.01,105648.0,105.61,105.6192,105.4174,105.4633,105648.0
2021-08-24 15:50:00,115.0,115.11,114.94,115.1,279264.0,105.4541,105.555,105.3991,105.5458,279264.0
2021-08-25 09:30:00,115.51,115.69,115.0,115.36,229469.0,105.9218,106.0868,105.4541,105.7842,229469.0
2021-08-25 09:40:00,115.34,115.89,115.17,115.75,119822.0,105.7659,106.2702,105.61,106.1419,119822.0
2021-08-25 09:50:00,115.75,115.92,115.46,115.87,103888.0,106.1419,106.2978,105.8759,106.2519,103888.0
2021-08-25 10:00:00,115.88,115.99,115.74,115.79,83965.0,106.2611,106.3619,106.1327,106.1785,83965.0
2021-08-25 10:10:00,115.79,115.83,115.57,115.72,43134.0,106.1785,106.2152,105.9768,106.1144,43134.0
2021-08-25 10:20:00,115.72,115.84,115.6,115.65,51369.0,106.1144,106.2244,106.0043,106.0502,51369.0
2021-08-25 10:30:00,115.64,115.69,115.46,115.66,44027.0,106.041,106.0868,105.8759,106.0593,44027.0
2021-08-25 10:40:00,115.67,115.78,115.6,115.73,35494.0,106.0685,106.1694,106.0043,106.1235,35494.0
2021-08-25 10:50:00,115.72,115.78,115.64,115.69,31932.0,106.1144,106.1694,106.041,106.0868,31932.0
2021-08-25 11:00:00,115.7,115.85,115.65,115.8,37394.0,106.096,106.2336,106.0502,106.1877,37394.0
2021-08-25 11:10:00,115.79,115.8,115.52,115.56,27318.0,106.1785,106.1877,105.931,105.9676,27318.0
2021-08-25 11:20:00,115.56,115.65,115.48,115.65,56150.0,105.9676,106.0502,105.8943,106.0502,56150.0
2021-08-25 11:30:00,115.68,115.81,115.65,115.72,88816.0,106.0777,106.1969,106.0502,106.1144,88816.0
2021-08-25 11:40:00,115.71,115.75,115.66,115.69,36239.0,106.1052,106.1419,106.0593,106.0868,36239.0
2021-08-25 11:50:00,115.69,115.69,115.54,115.55,31754.0,106.0868,106.0868,105.9493,105.9585,31754.0
2021-08-25 12:00:00,115.57,115.61,115.49,115.58,62302.0,105.9768,106.0135,105.9034,105.986,62302.0
2021-08-25 12:10:00,115.58,115.64,115.52,115.53,27110.0,105.986,106.041,105.931,105.9401,27110.0
2021-08-25 12:20:00,115.54,115.67,115.53,115.6,14963.0,105.9493,106.0685,105.9401,106.0043,14963.0
2021-08-25 12:30:00,115.59,115.61,115.51,115.56,17968.0,105.9951,106.0135,105.9218,105.9676,17968.0
2021-08-25 12:40:00,115.56,115.56,115.45,115.47,22471.0,105.9676,105.9676,105.8668,105.8851,22471.0
2021-08-25 12:50:00,115.47,115.49,115.41,115.43,29753.0,105.8851,105.9034,105.8301,105.8484,29753.0
2021-08-25 13:00:00,115.42,115.42,115.29,115.35,37082.0,105.8393,105.8393,105.72,105.7751,37082.0
2021-08-25 13:10:00,115.34,115.37,115.29,115.29,23827.0,105.7659,105.7934,105.72,105.72,23827.0
2021-08-25 13:20:00,115.29,115.3,115.11,115.13,40560.0,105.72,105.7292,105.555,105.5733,40560.0
2021-08-25 13:30:00,115.14,115.25,115.13,115.22,49649.0,105.5825,105.6834,105.5733,105.6559,49649.0
2021-08-25 13:40:00,115.21,115.24,115.17,115.19,27775.0,105.6467,105.6742,105.61,105.6283,27775.0
2021-08-25 13:50:00,115.2,115.28,115.16,115.25,26767.0,105.6375,105.7109,105.6008,105.6834,26767.0
2021-08-25 14:00:00,115.27,115.43,115.23,115.42,59773.0,105.7017,105.8484,105.665,105.8393,59773.0
2021-08-25 14:10:00,115.4,115.45,115.33,115.43,30155.0,105.8209,105.8668,105.7567,105.8484,30155.0
2021-08-25 14:20:00,115.44,115.53,115.41,115.49,27635.0,105.8576,105.9401,105.8301,105.9034,27635.0
2021-08-25 14:30:00,115.5,115.53,115.47,115.48,24630.0,105.9126,105.9401,105.8851,105.8943,24630.0
2021-08-25 14:40:00,115.49,115.6,115.46,115.48,35183.0,105.9034,106.0043,105.8759,105.8943,35183.0
2021-08-25 14:50:00,115.48,115.57,115.48,115.53,40613.0,105.8943,105.9768,105.8943,105.9401,40613.0
2021-08-25 15:00:00,115.52,115.56,115.5,115.53,25956.0,105.931,105.9676,105.9126,105.9401,25956.0
2021-08-25 15:10:00,115.53,115.56,115.41,115.5,30287.0,105.9401,105.9676,105.8301,105.9126,30287.0
2021-08-25 15:20:00,115.5,115.72,115.48,115.72,63741.0,105.9126,106.1144,105.8943,106.1144,63741.0
2021-08-25 15:30:00,115.73,115.78,115.65,115.66,59042.0,106.1235,106.1694,106.0502,106.0593,59042.0
2021-08-25 15:40:00,115.66,115.73,115.62,115.71,65697.0,106.0593,106.1235,106.0227,106.1052,65697.0
2021-08-25 15:50:00,115.72,115.73,115.52,115.57,214577.0,106.1144,106.1235,105.931,105.9768,214577.0
2021-08-26 09:30:00,115.62,115.77,114.71,114.71,195145.0,106.0227,106.1602,105.1882,105.1882,195145.0
2021-08-26 09:40:00,114.72,115.12,114.67,115.07,73175.0,105.1974,105.5642,105.1515,105.5183,73175.0
2021-08-26 09:50:00,115.07,115.18,114.92,115.11,51970.0,105.5183,105.6192,105.3808,105.555,51970.0
2021-08-26 10:00:00,115.09,115.23,114.97,115.2,60841.0,105.5367,105.665,105.4266,105.6375,60841.0
2021-08-26 10:10:00,115.19,115.39,115.05,115.14,73394.0,105.6283,105.8117,105.5,105.5825,73394.0
2021-08-26 10:20:00,115.15,115.16,114.74,115.01,122829.0,105.5917,105.6008,105.2157,105.4633,122829.0
2021-08-26 10:30:00,115.03,115.14,114.98,115.06,37674.0,105.4816,105.5825,105.4358,105.5091,37674.0
2021-08-26 10:40:00,115.07,115.1,114.9,114.93,76343.0,105.5183,105.5458,105.3624,105.3899,76343.0
2021-08-26 10:50:00,114.93,115.06,114.85,114.99,37993.0,105.3899,105.5091,105.3166,105.445,37993.0
2021-08-26 11:00:00,114.95,115.01,114.73,114.96,39222.0,105.4083,105.4633,105.2065,105.4174,39222.0
2021-08-26 11:10:00,114.97,115.26,114.97,115.11,46105.0,105.4266,105.6925,105.4266,105.555,46105.0
2021-08-26 11:20:00,115.11,115.15,114.86,114.88,84386.0,105.555,105.5917,105.3257,105.3441,84386.0
2021-08-26 11:30:00,114.89,115.13,114.82,115.07,40510.0,105.3533,105.5733,105.2891,105.5183,40510.0
2021-08-26 11:40:00,115.08,115.12,114.85,114.86,31668.0,105.5275,105.5642,105.3166,105.3257,31668.0
2021-08-26 11:50:00,114.87,114.89,114.77,114.79,55673.0,105.3349,105.3533,105.2432,105.2616,55673.0
2021-08-26 12:00:00,114.79,114.87,114.78,114.81,70094.0,105.2616,105.3349,105.2524,105.2799,70094.0
2021-08-26 12:10:00,114.83,114.93,114.56,114.58,106970.0,105.2982,105.3899,105.0506,105.069,106970.0
2021-08-26 12:20:00,114.57,114.67,114.46,114.49,95574.0,105.0598,105.1515,104.9589,104.9865,95574.0
2021-08-26 12:30:00,114.48,114.59,114.43,114.52,48909.0,104.9773,105.0782,104.9314,105.014,48909.0
2021-08-26 12:40:00,114.52,114.55,114.4,114.42,47162.0,105.014,105.0415,104.9039,104.9223,47162.0
2021-08-26 12:50:00,114.42,114.45,114.11,114.12,120875.0,104.9223,104.9498,104.638,104.6472,120875.0
2021-08-26 13:00:00,114.13,114.26,114.12,114.21,42863.0,104.6563,104.7755,104.6472,104.7297,42863.0
2021-08-26 13:10:00,114.21,114.29,114.18,114.2,46925.0,104.7297,104.8031,104.7022,104.7205,46925.0
2021-08-26 13:20:00,114.2,114.23,114.08,114.17,63908.0,104.7205,104.748,104.6105,104.693,63908.0
2021-08-26 13:30:00,114.17,114.34,114.17,114.33,32440.0,104.693,104.8489,104.693,104.8397,32440.0
2021-08-26 13:40:00,114.33,114.41,114.26,114.29,29164.0,104.8397,104.9131,104.7755,104.8031,29164.0
2021-08-26 13:50:00,114.29,114.3,114.19,114.19,39653.0,104.8031,104.8122,104.7114,104.7114,39653.0
2021-08-26 14:00:00,114.18,114.25,114.1,114.12,36674.0,104.7022,104.7664,104.6288,104.6472,36674.0
2021-08-26 14:10:00,114.11,114.21,114.11,114.14,35663.0,104.638,104.7297,104.638,104.6655,35663.0
2021-08-26 14:20:00,114.13,114.21,114.06,114.08,49731.0,104.6563,104.7297,104.5921,104.6105,49731.0
2021-08-26 14:30:00,114.08,114.14,113.89,114.0,138885.0,104.6105,104.6655,104.4363,104.5371,138885.0
2021-08-26 14:40:00,113.99,114.08,113.96,113.97,78658.0,104.528,104.6105,104.5004,104.5096,78658.0
2021-08-26 14:50:00,113.97,114.06,113.96,113.99,45276.0,104.5096,104.5921,104.5004,104.528,45276.0
2021-08-26 15:00:00,113.98,113.99,113.86,113.9,63005.0,104.5188,104.528,104.4088,104.4454,63005.0
2021-08-26 15:10:00,113.91,114.1,113.86,114.08,48802.0,104.4546,104.6288,104.4088,104.6105,48802.0
2021-08-26 15:20:00,114.09,114.12,114.02,114.11,42421.0,104.6197,104.6472,104.5555,104.638,42421.0
2021-08-26 15:30:00,114.12,114.22,114.05,114.07,62873.0,104.6472,104.7389,104.583,104.6013,62873.0
2021-08-26 15:40:00,114.08,114.22,114.04,114.21,130118.0,104.6105,104.7389,104.5738,104.7297,130118.0
2021-08-26 15:50:00,114.21,114.51,114.17,114.32,511776.0,104.7297,105.0048,104.693,104.8306,511776.0
2021-08-27 09:30:00,114.61,114.77,114.36,114.43,177546.0,105.0965,105.2432,104.8672,104.9314,177546.0
2021-08-27 09:40:00,114.39,114.52,114.28,114.41,77068.0,104.8948,105.014,104.7939,104.9131,77068.0
2021-08-27 09:50:00,114.41,114.55,114.19,114.38,133115.0,104.9131,105.0415,104.7114,104.8856,133115.0
2021-08-27 10:00:00,114.37,115.08,114.18,114.9,131319.0,104.8764,105.5275,104.7022,105.3624,131319.0
2021-08-27 10:10:00,114.89,115.33,114.89,115.06,94953.0,105.3533,105.7567,105.3533,105.5091,94953.0
2021-08-27 10:20:00,115.05,115.19,114.95,115.05,54537.0,105.5,105.6283,105.4083,105.5,54537.0
2021-08-27 10:30:00,115.05,115.1,114.95,115.01,59133.0,105.5,105.5458,105.4083,105.4633,59133.0
2021-08-27 10:40:00,115.02,115.09,114.85,115.09,50361.0,105.4725,105.5367,105.3166,105.5367,50361.0
2021-08-27 10:50:00,115.09,115.25,115.05,115.14,51909.0,105.5367,105.6834,105.5,105.5825,51909.0
2021-08-27 11:00:00,115.15,115.29,115.12,115.13,65721.0,105.5917,105.72,105.5642,105.5733,65721.0
2021-08-27 11:10:00,115.15,115.23,115.06,115.08,54852.0,105.5917,105.665,105.5091,105.5275,54852.0
2021-08-27 11:20:00,115.08,115.16,115.02,115.04,51719.0,105.5275,105.6008,105.4725,105.4908,51719.0
2021-08-27 11:30:00,115.05,115.18,115.0,115.18,46380.0,105.5,105.6192,105.4541,105.6192,46380.0
2021-08-27 11:40:00,115.18,115.33,115.12,115.33,35892.0,105.6192,105.7567,105.5642,105.7567,35892.0
2021-08-27 11:50:00,115.33,115.39,115.23,115.34,33242.0,105.7567,105.8117,105.665,105.7659,33242.0
2021-08-27 12:00:00,115.35,115.39,115.29,115.37,23344.0,105.7751,105.8117,105.72,105.7934,23344.0
2021-08-27 12:10:00,115.38,115.38,115.2,115.22,31019.0,105.8026,105.8026,105.6375,105.6559,31019.0
2021-08-27 12:20:00,115.22,115.38,115.2,115.37,32077.0,105.6559,105.8026,105.6375,105.7934,32077.0
2021-08-27 12:30:00,115.37,115.38,115.31,115.34,24322.0,105.7934,105.8026,105.7384,105.7659,24322.0
2021-08-27 12:40:00,115.35,115.36,115.28,115.28,16107.0,105.7751,105.7842,105.7109,105.7109,16107.0
2021-08-27 12:50:00,115.29,115.32,115.22,115.25,30288.0,105.72,105.7476,105.6559,105.6834,30288.0
2021-08-27 13:00:00,115.25,115.31,115.19,115.22,45415.0,105.6834,105.7384,105.6283,105.6559,45415.0
2021-08-27 13:10:00,115.23,115.26,115.2,115.21,37344.0,105.665,105.6925,105.6375,105.6467,37344.0
2021-08-27 13:20:00,115.21,115.33,115.21,115.29,31595.0,105.6467,105.7567,105.6467,105.72,31595.0
2021-08-27 13:30:00,115.29,115.31,115.25,115.27,30843.0,105.72,105.7384,105.6834,105.7017,30843.0
2021-08-27 13:40:00,115.27,115.28,115.21,115.23,26991.0,105.7017,105.7109,105.6467,105.665,26991.0
2021-08-27 13:50:00,115.24,115.24,115.12,115.22,50504.0,105.6742,105.6742,105.5642,105.6559,50504.0
2021-08-27 14:00:00,115.2,115.2,115.08,115.1,29503.0,105.6375,105.6375,105.5275,105.5458,29503.0
2021-08-27 14:10:00,115.09,115.14,115.08,115.14,33981.0,105.5367,105.5825,105.5275,105.5825,33981.0
2021-08-27 14:20:00,115.15,115.2,115.1,115.14,35301.0,105.5917,105.6375,105.5458,105.5825,35301.0
2021-08-27 14:30:00,115.15,115.26,115.12,115.17,49214.0,105.5917,105.6925,105.5642,105.61,49214.0
2021-08-27 14:40:00,115.18,115.25,115.15,115.2,37552.0,105.6192,105.6834,105.5917,105.6375,37552.0
2021-08-27 14:50:00,115.21,115.26,115.19,115.23,46820.0,105.6467,105.6925,105.6283,105.665,46820.0
2021-08-27 15:00:00,115.23,115.32,115.21,115.32,48626.0,105.665,105.7476,105.6467,105.7476,48626.0
2021-08-27 15:10:00,115.31,115.32,115.24,115.27,45010.0,105.7384,105.7476,105.6742,105.7017,45010.0
2021-08-27 15:20:00,115.27,115.33,115.2,115.25,73238.0,105.7017,105.7567,105.6375,105.6834,73238.0
2021-08-27 15:30:00,115.25,115.25,115.08,115.12,93897.0,105.6834,105.6834,105.5275,105.5642,93897.0
2021-08-27 15:40:00,115.12,115.2,115.07,115.13,202458.0,105.5642,105.6375,105.5183,105.5733,202458.0
2021-08-27 15:50:00,115.14,115.23,115.08,115.13,236333.0,105.5825,105.665,105.5275,105.5733,236333.0
2021-08-30 09:30:00,115.61,115.68,115.06,115.28,218213.0,106.0135,106.0777,105.5091,105.7109,218213.0
2021-08-30 09:40:00,115.3,115.36,114.63,114.66,133511.0,105.7292,105.7842,105.1148,105.1423,133511.0
2021-08-30 09:50:00,114.66,115.15,114.66,115.09,52548.0,105.1423,105.5917,105.1423,105.5367,52548.0
2021-08-30 10:00:00,115.09,115.2,115.0,115.03,43622.0,105.5367,105.6375,105.4541,105.4816,43622.0
2021-08-30 10:10:00,115.03,115.19,115.0,115.14,36031.0,105.4816,105.6283,105.4541,105.5825,36031.0
2021-08-30 10:20:00,115.14,115.32,115.1,115.31,46888.0,105.5825,105.7476,105.5458,105.7384,46888.0
2021-08-30 10:30:00,115.32,115.6,115.22,115.58,74348.0,105.7476,106.0043,105.6559,105.986,74348.0
2021-08-30 10:40:00,115.57,115.69,115.48,115.48,38305.0,105.9768,106.0868,105.8943,105.8943,38305.0
2021-08-30 10:50:00,115.47,115.63,115.41,115.63,40086.0,105.8851,106.0318,105.8301,106.0318,40086.0
2021-08-30 11:00:00,115.62,115.75,115.59,115.68,35793.0,106.0227,106.1419,105.9951,106.0777,35793.0
2021-08-30 11:10:00,115.69,115.79,115.61,115.67,61819.0,106.0868,106.1785,106.0135,106.0685,61819.0
2021-08-30 11:20:00,115.66,115.67,115.45,115.47,25744.0,106.0593,106.0685,105.8668,105.8851,25744.0
2021-08-30 11:30:00,115.48,115.55,115.43,115.5,23663.0,105.8943,105.9585,105.8484,105.9126,23663.0
2021-08-30 11:40:00,115.49,115.57,115.39,115.54,30760.0,105.9034,105.9768,105.8117,105.9493,30760.0
2021-08-30 11:50:00,115.54,115.65,115.54,115.55,21051.0,105.9493,106.0502,105.9493,105.9585,21051.0
2021-08-30 12:00:00,115.55,115.58,115.44,115.48,25260.0,105.9585,105.986,105.8576,105.8943,25260.0
2021-08-30 12:10:00,115.49,115.58,115.44,115.5,50519.0,105.9034,105.986,105.8576,105.9126,50519.0
2021-08-30 12:20:00,115.5,115.55,115.43,115.49,34308.0,105.9126,105.9585,105.8484,105.9034,34308.0
2021-08-30 12:30:00,115.49,115.63,115.48,115.62,23444.0,105.9034,106.0318,105.8943,106.0227,23444.0
2021-08-30 12:40:00,115.63,115.64,115.54,115.54,14986.0,106.0318,106.041,105.9493,105.9493,14986.0
2021-08-30 12:50:00,115.55,115.61,115.54,115.61,11760.0,105.9585,106.0135,105.9493,106.0135,11760.0
2021-08-30 13:00:00,115.6,115.61,115.53,115.55,17829.0,106.0043,106.0135,105.9401,105.9585,17829.0
2021-08-30 13:10:00,115.55,115.66,115.55,115.63,27815.0,105.9585,106.0593,105.9585,106.0318,27815.0
2021-08-30 13:20:00,115.64,115.69,115.61,115.69,24114.0,106.041,106.0868,106.0135,106.0868,24114.0
2021-08-30 13:30:00,115.69,115.81,115.67,115.75,34081.0,106.0868,106.1969,106.0685,106.1419,34081.0
2021-08-30 13:40:00,115.75,115.81,115.71,115.73,31190.0,106.1419,106.1969,106.1052,106.1235,31190.0
2021-08-30 13:50:00,115.73,115.8,115.67,115.79,20625.0,106.1235,106.1877,106.0685,106.1785,20625.0
2021-08-30 14:00:00,115.8,115.82,115.72,115.8,22836.0,106.1877,106.2061,106.1144,106.1877,22836.0
2021-08-30 14:10:00,115.8,115.81,115.74,115.76,17862.0,106.1877,106.1969,106.1327,106.151,17862.0
2021-08-30 14:20:00,115.75,115.75,115.7,115.75,14844.0,106.1419,106.1419,106.096,106.1419,14844.0
2021-08-30 14:30:00,115.76,115.76,115.62,115.63,22100.0,106.151,106.151,106.0227,106.0318,22100.0
2021-08-30 14:40:00,115.64,115.68,115.61,115.66,26964.0,106.041,106.0777,106.0135,106.0593,26964.0
2021-08-30 14:50:00,115.66,115.76,115.57,115.75,43851.0,106.0593,106.151,105.9768,106.1419,43851.0
2021-08-30 15:00:00,115.75,115.75,115.68,115.72,20268.0,106.1419,106.1419,106.0777,106.1144,20268.0
2021-08-30 15:10:00,115.72,115.79,115.6,115.65,53941.0,106.1144,106.1785,106.0043,106.0502,53941.0
2021-08-30 15:20:00,115.65,115.67,115.59,115.61,35109.0,106.0502,106.0685,105.9951,106.0135,35109.0
2021-08-30 15:30:00,115.6,115.62,115.51,115.61,55646.0,106.0043,106.0227,105.9218,106.0135,55646.0
2021-08-30 15:40:00,115.6,115.61,115.47,115.59,60829.0,106.0043,106.0135,105.8851,105.9951,60829.0
2021-08-30 15:50:00,115.59,115.72,115.58,115.6,228276.0,105.9951,106.1144,105.986,106.0043,228276.0
2021-08-31 09:30:00,115.72,116.42,115.65,116.41,320791.0,106.1144,106.7563,106.0502,106.7471,320791.0
2021-08-31 09:40:00,116.4,116.8,116.19,116.41,286196.0,106.7379,107.1047,106.5453,106.7471,286196.0
2021-08-31 09:50:00,116.4,116.52,115.98,116.51,83980.0,106.7379,106.8479,106.3528,106.8388,83980.0
2021-08-31 10:00:00,116.52,116.92,116.51,116.75,185795.0,106.8479,107.2147,106.8388,107.0589,185795.0
2021-08-31 10:10:00,116.75,116.92,116.63,116.87,149234.0,107.0589,107.2147,106.9488,107.1689,149234.0
2021-08-31 10:20:00,116.86,117.06,116.73,116.97,153515.0,107.1597,107.3431,107.0405,107.2606,153515.0
2021-08-31 10:30:00,116.98,117.27,116.94,117.17,117438.0,107.2698,107.5357,107.2331,107.444,117438.0
2021-08-31 10:40:00,117.17,117.32,117.09,117.25,82515.0,107.444,107.5815,107.3706,107.5174,82515.0
2021-08-31 10:50:00,117.26,117.34,117.12,117.26,95286.0,107.5265,107.5999,107.3981,107.5265,95286.0
2021-08-31 11:00:00,117.24,117.25,116.88,117.01,69458.0,107.5082,107.5174,107.1781,107.2973,69458.0
2021-08-31 11:10:00,117.0,117.28,116.95,117.28,64281.0,107.2881,107.5449,107.2423,107.5449,64281.0
2021-08-31 11:20:00,117.29,117.37,117.15,117.34,74790.0,107.554,107.6274,107.4257,107.5999,74790.0
2021-08-31 11:30:00,117.35,117.46,117.2,117.21,109003.0,107.6091,107.7099,107.4715,107.4807,109003.0
2021-08-31 11:40:00,117.22,117.34,117.22,117.28,41015.0,107.4898,107.5999,107.4898,107.5449,41015.0
2021-08-31 11:50:00,117.29,117.31,117.13,117.26,38280.0,107.554,107.5724,107.4073,107.5265,38280.0
2021-08-31 12:00:00,117.27,117.31,117.21,117.3,36601.0,107.5357,107.5724,107.4807,107.5632,36601.0
2021-08-31 12:10:00,117.29,117.3,117.24,117.25,27800.0,107.554,107.5632,107.5082,107.5174,27800.0
2021-08-31 12:20:00,117.23,117.42,117.21,117.41,41372.0,107.499,107.6732,107.4807,107.6641,41372.0
2021-08-31 12:30:00,117.4,117.46,117.31,117.45,40650.0,107.6549,107.7099,107.5724,107.7008,40650.0
2021-08-31 12:40:00,117.46,117.46,117.3,117.33,40358.0,107.7099,107.7099,107.5632,107.5907,40358.0
2021-08-31 12:50:00,117.34,117.47,117.3,117.47,51731.0,107.5999,107.7191,107.5632,107.7191,51731.0
2021-08-31 13:00:00,117.47,117.47,117.36,117.39,45910.0,107.7191,107.7191,107.6182,107.6457,45910.0
2021-08-31 13:10:00,117.4,117.45,117.37,117.42,43679.0,107.6549,107.7008,107.6274,107.6732,43679.0
2021-08-31 13:20:00,117.42,117.45,117.27,117.3,65911.0,107.6732,107.7008,107.5357,107.5632,65911.0
2021-08-31 13:30:00,117.3,117.39,117.27,117.37,40119.0,107.5632,107.6457,107.5357,107.6274,40119.0
2021-08-31 13:40:00,117.38,117.49,117.35,117.46,41699.0,107.6366,107.7374,107.6091,107.7099,41699.0
2021-08-31 13:50:00,117.46,117.54,117.33,117.4,91308.0,107.7099,107.7833,107.5907,107.6549,91308.0
2021-08-31 14:00:00,117.39,117.41,117.31,117.35,64713.0,107.6457,107.6641,107.5724,107.6091,64713.0
2021-08-31 14:10:00,117.36,117.38,117.3,117.34,37539.0,107.6182,107.6366,107.5632,107.5999,37539.0
2021-08-31 14:20:00,117.34,117.36,117.19,117.26,65863.0,107.5999,107.6182,107.4623,107.5265,65863.0
2021-08-31 14:30:00,117.27,117.39,117.24,117.35,51868.0,107.5357,107.6457,107.5082,107.6091,51868.0
2021-08-31 14:40:00,117.35,117.35,117.21,117.27,56084.0,107.6091,107.6091,107.4807,107.5357,56084.0
2021-08-31 14:50:00,117.25,117.45,117.25,117.43,63959.0,107.5174,107.7008,107.5174,107.6824,63959.0
2021-08-31 15:00:00,117.46,117.53,117.39,117.45,78657.0,107.7099,107.7741,107.6457,107.7008,78657.0
2021-08-31 15:10:00,117.45,117.49,117.41,117.46,70496.0,107.7008,107.7374,107.6641,107.7099,70496.0
2021-08-31 15:20:00,117.46,117.51,117.38,117.4,103304.0,107.7099,107.7558,107.6366,107.6549,103304.0
2021-08-31 15:30:00,117.4,117.47,117.29,117.39,141481.0,107.6549,107.7191,107.554,107.6457,141481.0
2021-08-31 15:40:00,117.38,117.52,117.34,117.51,159675.0,107.6366,107.7649,107.5999,107.7558,159675.0
2021-08-31 15:50:00,117.51,117.6,117.24,117.52,558633.0,107.7558,107.8383,107.5082,107.7649,558633.0
2021-09-01 09:30:00,117.7,118.06,117.42,117.93,216482.0,107.93,108.2601,107.6732,108.1409,216482.0
2021-09-01 09:40:00,117.89,118.28,117.82,118.26,116345.0,108.1042,108.4619,108.04,108.4435,116345.0
2021-09-01 09:50:00,118.27,118.33,118.02,118.24,103307.0,108.4527,108.5077,108.2234,108.4252,103307.0
2021-09-01 10:00:00,118.24,118.26,117.68,117.81,88003.0,108.4252,108.4435,107.9117,108.0309,88003.0
2021-09-01 10:10:00,117.82,117.99,117.7,117.78,56119.0,108.04,108.1959,107.93,108.0034,56119.0
2021-09-01 10:20:00,117.77,117.99,117.75,117.77,55933.0,107.9942,108.1959,107.9759,107.9942,55933.0
2021-09-01 10:30:00,117.78,117.86,117.57,117.82,79909.0,108.0034,108.0767,107.8108,108.04,79909.0
2021-09-01 10:40:00,117.82,117.89,117.75,117.77,44681.0,108.04,108.1042,107.9759,107.9942,44681.0
2021-09-01 10:50:00,117.77,117.85,117.65,117.74,53210.0,107.9942,108.0675,107.8842,107.9667,53210.0
2021-09-01 11:00:00,117.75,117.76,117.45,117.55,74232.0,107.9759,107.985,107.7008,107.7925,74232.0
2021-09-01 11:10:00,117.56,117.87,117.55,117.87,55172.0,107.8016,108.0859,107.7925,108.0859,55172.0
2021-09-01 11:20:00,117.88,117.89,117.74,117.82,49839.0,108.0951,108.1042,107.9667,108.04,49839.0
2021-09-01 11:30:00,117.82,117.85,117.65,117.69,51810.0,108.04,108.0675,107.8842,107.9208,51810.0
2021-09-01 11:40:00,117.69,117.78,117.63,117.71,45564.0,107.9208,108.0034,107.8658,107.9392,45564.0
2021-09-01 11:50:00,117.71,117.85,117.66,117.69,36134.0,107.9392,108.0675,107.8933,107.9208,36134.0
2021-09-01 12:00:00,117.71,117.77,117.59,117.66,34200.0,107.9392,107.9942,107.8291,107.8933,34200.0
2021-09-01 12:10:00,117.67,117.79,117.65,117.75,25872.0,107.9025,108.0125,107.8842,107.9759,25872.0
2021-09-01 12:20:00,117.77,117.83,117.72,117.82,29229.0,107.9942,108.0492,107.9483,108.04,29229.0
2021-09-01 12:30:00,117.83,117.84,117.76,117.82,38981.0,108.0492,108.0584,107.985,108.04,38981.0
2021-09-01 12:40:00,117.84,117.94,117.83,117.86,60241.0,108.0584,108.1501,108.0492,108.0767,60241.0
2021-09-01 12:50:00,117.86,118.03,117.83,118.02,57254.0,108.0767,108.2326,108.0492,108.2234,57254.0
2021-09-01 13:00:00,118.03,118.04,117.96,117.98,33335.0,108.2326,108.2418,108.1684,108.1868,33335.0
2021-09-01 13:10:00,117.99,118.07,117.95,118.02,35323.0,108.1959,108.2693,108.1592,108.2234,35323.0
2021-09-01 13:20:00,118.02,118.09,117.97,118.08,31329.0,108.2234,108.2876,108.1776,108.2785,31329.0
2021-09-01 13:30:00,118.08,118.14,118.08,118.13,39336.0,108.2785,108.3335,108.2785,108.3243,39336.0
2021-09-01 13:40:00,118.12,118.24,118.1,118.19,55694.0,108.3151,108.4252,108.2968,108.3793,55694.0
2021-09-01 13:50:00,118.19,118.22,118.09,118.13,46698.0,108.3793,108.4068,108.2876,108.3243,46698.0
2021-09-01 14:00:00,118.12,118.19,118.02,118.19,54647.0,108.3151,108.3793,108.2234,108.3793,54647.0
2021-09-01 14:10:00,118.17,118.23,118.09,118.19,56713.0,108.361,108.416,108.2876,108.3793,56713.0
2021-09-01 14:20:00,118.18,118.22,118.15,118.18,41619.0,108.3702,108.4068,108.3426,108.3702,41619.0
2021-09-01 14:30:00,118.18,118.19,117.92,117.92,82388.0,108.3702,108.3793,108.1317,108.1317,82388.0
2021-09-01 14:40:00,117.93,117.97,117.86,117.87,35835.0,108.1409,108.1776,108.0767,108.0859,35835.0
2021-09-01 14:50:00,117.89,118.0,117.88,117.96,40601.0,108.1042,108.2051,108.0951,108.1684,40601.0
2021-09-01 15:00:00,117.97,117.97,117.83,117.83,47034.0,108.1776,108.1776,108.0492,108.0492,47034.0
2021-09-01 15:10:00,117.84,117.87,117.64,117.7,48500.0,108.0584,108.0859,107.875,107.93,48500.0
2021-09-01 15:20:00,117.71,117.73,117.52,117.53,60512.0,107.9392,107.9575,107.7649,107.7741,60512.0
2021-09-01 15:30:00,117.53,117.56,117.35,117.36,109065.0,107.7741,107.8016,107.6091,107.6182,109065.0
2021-09-01 15:40:00,117.36,117.46,117.28,117.39,120999.0,107.6182,107.7099,107.5449,107.6457,120999.0
2021-09-01 15:50:00,117.39,117.48,117.27,117.45,328544.0,107.6457,107.7283,107.5357,107.7008,328544.0
2021-09-02 09:30:00,118.14,118.36,117.8,117.95,166707.0,108.3335,108.5352,108.0217,108.1592,166707.0
2021-09-02 09:40:00,117.94,118.04,117.7,117.9,81350.0,108.1501,108.2418,107.93,108.1134,81350.0
2021-09-02 09:50:00,117.87,117.9,117.44,117.58,87659.0,108.0859,108.1134,107.6916,107.82,87659.0
2021-09-02 10:00:00,117.59,117.65,117.48,117.55,63694.0,107.8291,107.8842,107.7283,107.7925,63694.0
2021-09-02 10:10:00,117.57,117.63,117.43,117.58,61740.0,107.8108,107.8658,107.6824,107.82,61740.0
2021-09-02 10:20:00,117.57,117.78,117.57,117.69,38530.0,107.8108,108.0034,107.8108,107.9208,38530.0
2021-09-02 10:30:00,117.69,117.72,117.34,117.35,40856.0,107.9208,107.9483,107.5999,107.6091,40856.0
2021-09-02 10:40:00,117.34,117.44,117.26,117.38,40711.0,107.5999,107.6916,107.5265,107.6366,40711.0
2021-09-02 10:50:00,117.36,117.53,117.34,117.44,62887.0,107.6182,107.7741,107.5999,107.6916,62887.0
2021-09-02 11:00:00,117.48,117.5,117.24,117.3,48174.0,107.7283,107.7466,107.5082,107.5632,48174.0
2021-09-02 11:10:00,117.34,117.45,117.31,117.4,89916.0,107.5999,107.7008,107.5724,107.6549,89916.0
2021-09-02 11:20:00,117.4,117.42,117.22,117.26,56065.0,107.6549,107.6732,107.4898,107.5265,56065.0
2021-09-02 11:30:00,117.26,117.38,117.23,117.26,49444.0,107.5265,107.6366,107.499,107.5265,49444.0
2021-09-02 11:40:00,117.27,117.29,117.2,117.24,26526.0,107.5357,107.554,107.4715,107.5082,26526.0
2021-09-02 11:50:00,117.23,117.3,117.19,117.29,46956.0,107.499,107.5632,107.4623,107.554,46956.0
2021-09-02 12:00:00,117.29,117.33,117.17,117.17,53113.0,107.554,107.5907,107.444,107.444,53113.0
2021-09-02 12:10:00,117.19,117.23,117.1,117.21,55340.0,107.4623,107.499,107.3798,107.4807,55340.0
2021-09-02 12:20:00,117.21,117.3,117.19,117.25,32803.0,107.4807,107.5632,107.4623,107.5174,32803.0
2021-09-02 12:30:00,117.25,117.32,117.24,117.27,48594.0,107.5174,107.5815,107.5082,107.5357,48594.0
2021-09-02 12:40:00,117.26,117.28,117.19,117.21,21183.0,107.5265,107.5449,107.4623,107.4807,21183.0
2021-09-02 12:50:00,117.22,117.41,117.21,117.39,51762.0,107.4898,107.6641,107.4807,107.6457,51762.0
2021-09-02 13:00:00,117.39,117.43,117.33,117.35,35061.0,107.6457,107.6824,107.5907,107.6091,35061.0
2021-09-02 13:10:00,117.36,117.4,117.25,117.25,38557.0,107.6182,107.6549,107.5174,107.5174,38557.0
2021-09-02 13:20:00,117.24,117.27,117.15,117.16,39013.0,107.5082,107.5357,107.4257,107.4348,39013.0
2021-09-02 13:30:00,117.18,117.21,117.03,117.06,23482.0,107.4532,107.4807,107.3156,107.3431,23482.0
2021-09-02 13:40:00,117.06,117.06,116.9,116.92,72489.0,107.3431,107.3431,107.1964,107.2147,72489.0
2021-09-02 13:50:00,116.91,117.15,116.9,117.15,58947.0,107.2056,107.4257,107.1964,107.4257,58947.0
2021-09-02 14:00:00,117.15,117.32,117.11,117.2,72300.0,107.4257,107.5815,107.389,107.4715,72300.0
2021-09-02 14:10:00,117.19,117.26,117.07,117.24,36704.0,107.4623,107.5265,107.3523,107.5082,36704.0
2021-09-02 14:20:00,117.26,117.28,117.15,117.16,35358.0,107.5265,107.5449,107.4257,107.4348,35358.0
2021-09-02 14:30:00,117.16,117.29,117.15,117.2,34621.0,107.4348,107.554,107.4257,107.4715,34621.0
2021-09-02 14:40:00,117.18,117.22,117.13,117.21,24711.0,107.4532,107.4898,107.4073,107.4807,24711.0
2021-09-02 14:50:00,117.22,117.32,117.2,117.3,30194.0,107.4898,107.5815,107.4715,107.5632,30194.0
2021-09-02 15:00:00,117.32,117.41,117.22,117.24,53050.0,107.5815,107.6641,107.4898,107.5082,53050.0
2021-09-02 15:10:00,117.25,117.29,117.14,117.25,40861.0,107.5174,107.554,107.4165,107.5174,40861.0
2021-09-02 15:20:00,117.25,117.25,117.17,117.17,73455.0,107.5174,107.5174,107.444,107.444,73455.0
2021-09-02 15:30:00,117.18,117.27,117.13,117.2,58636.0,107.4532,107.5357,107.4073,107.4715,58636.0
2021-09-02 15:40:00,117.2,117.32,117.19,117.27,126564.0,107.4715,107.5815,107.4623,107.5357,126564.0
2021-09-02 15:50:00,117.3,117.38,117.25,117.38,221341.0,107.5632,107.6366,107.5174,107.6366,221341.0
2021-09-03 09:30:00,116.8,117.03,116.52,116.65,118620.0,107.1047,107.3156,106.8479,106.9672,118620.0
2021-09-03 09:40:00,116.7,116.79,116.34,116.45,63638.0,107.013,107.0955,106.6829,106.7838,63638.0
2021-09-03 09:50:00,116.44,116.94,116.42,116.93,53027.0,106.7746,107.2331,106.7563,107.2239,53027.0
2021-09-03 10:00:00,116.95,117.19,116.93,117.17,60970.0,107.2423,107.4623,107.2239,107.444,60970.0
2021-09-03 10:10:00,117.17,117.25,117.04,117.16,47577.0,107.444,107.5174,107.3248,107.4348,47577.0
2021-09-03 10:20:00,117.14,117.19,117.02,117.13,32674.0,107.4165,107.4623,107.3064,107.4073,32674.0
2021-09-03 10:30:00,117.13,117.16,116.89,116.9,50521.0,107.4073,107.4348,107.1872,107.1964,50521.0
2021-09-03 10:40:00,116.89,117.23,116.89,117.21,29941.0,107.1872,107.499,107.1872,107.4807,29941.0
2021-09-03 10:50:00,117.12,117.16,117.03,117.06,29944.0,107.3981,107.4348,107.3156,107.3431,29944.0
2021-09-03 11:00:00,117.07,117.17,117.01,117.16,27287.0,107.3523,107.444,107.2973,107.4348,27287.0
2021-09-03 11:10:00,117.18,117.26,117.12,117.19,20878.0,107.4532,107.5265,107.3981,107.4623,20878.0
2021-09-03 11:20:00,117.19,117.36,117.14,117.27,69740.0,107.4623,107.6182,107.4165,107.5357,69740.0
2021-09-03 11:30:00,117.28,117.42,117.27,117.37,31132.0,107.5449,107.6732,107.5357,107.6274,31132.0
2021-09-03 11:40:00,117.36,117.46,117.35,117.44,53579.0,107.6182,107.7099,107.6091,107.6916,53579.0
2021-09-03 11:50:00,117.44,117.51,117.19,117.2,73149.0,107.6916,107.7558,107.4623,107.4715,73149.0
2021-09-03 12:00:00,117.21,117.37,117.12,117.27,61865.0,107.4807,107.6274,107.3981,107.5357,61865.0
2021-09-03 12:10:00,117.27,117.34,117.22,117.27,36630.0,107.5357,107.5999,107.4898,107.5357,36630.0
2021-09-03 12:20:00,117.29,117.44,117.27,117.44,25358.0,107.554,107.6916,107.5357,107.6916,25358.0
2021-09-03 12:30:00,117.43,117.43,117.19,117.21,39601.0,107.6824,107.6824,107.4623,107.4807,39601.0
2021-09-03 12:40:00,117.22,117.29,117.21,117.23,18188.0,107.4898,107.554,107.4807,107.499,18188.0
2021-09-03 12:50:00,117.23,117.35,117.23,117.34,34345.0,107.499,107.6091,107.499,107.5999,34345.0
2021-09-03 13:00:00,117.34,117.51,117.34,117.51,33107.0,107.5999,107.7558,107.5999,107.7558,33107.0
2021-09-03 13:10:00,117.5,117.57,117.47,117.55,26156.0,107.7466,107.8108,107.7191,107.7925,26156.0
2021-09-03 13:20:00,117.55,117.58,117.45,117.48,16143.0,107.7925,107.82,107.7008,107.7283,16143.0
2021-09-03 13:30:00,117.48,117.49,117.37,117.39,20184.0,107.7283,107.7374,107.6274,107.6457,20184.0
2021-09-03 13:40:00,117.38,117.5,117.37,117.5,24470.0,107.6366,107.7466,107.6274,107.7466,24470.0
2021-09-03 13:50:00,117.51,117.52,117.44,117.48,14241.0,107.7558,107.7649,107.6916,107.7283,14241.0
2021-09-03 14:00:00,117.48,117.53,117.4,117.4,26944.0,107.7283,107.7741,107.6549,107.6549,26944.0
2021-09-03 14:10:00,117.41,117.48,117.39,117.41,15742.0,107.6641,107.7283,107.6457,107.6641,15742.0
2021-09-03 14:20:00,117.4,117.4,117.32,117.34,19344.0,107.6549,107.6549,107.5815,107.5999,19344.0
2021-09-03 14:30:00,117.36,117.36,117.29,117.31,26194.0,107.6182,107.6182,107.554,107.5724,26194.0
2021-09-03 14:40:00,117.31,117.32,117.24,117.25,24837.0,107.5724,107.5815,107.5082,107.5174,24837.0
2021-09-03 14:50:00,117.24,117.26,117.2,117.25,29563.0,107.5082,107.5265,107.4715,107.5174,29563.0
2021-09-03 15:00:00,117.25,117.29,117.19,117.23,40243.0,107.5174,107.554,107.4623,107.499,40243.0
2021-09-03 15:10:00,117.24,117.25,117.05,117.08,45223.0,107.5082,107.5174,107.334,107.3615,45223.0
2021-09-03 15:20:00,117.07,117.15,117.04,117.1,30166.0,107.3523,107.4257,107.3248,107.3798,30166.0
2021-09-03 15:30:00,117.1,117.22,117.08,117.17,48385.0,107.3798,107.4898,107.3615,107.444,48385.0
2021-09-03 15:40:00,117.16,117.2,117.08,117.11,65005.0,107.4348,107.4715,107.3615,107.389,65005.0
2021-09-03 15:50:00,117.11,117.27,117.1,117.2,145006.0,107.389,107.5357,107.3798,107.4715,145006.0
2021-09-07 09:30:00,117.07,117.13,116.35,116.39,186431.0,107.3523,107.4073,106.6921,106.7287,186431.0
2021-09-07 09:40:00,116.39,116.68,116.36,116.62,127956.0,106.7287,106.9947,106.7012,106.9396,127956.0
2021-09-07 09:50:00,116.59,116.68,116.28,116.63,106207.0,106.9121,106.9947,106.6279,106.9488,106207.0
2021-09-07 10:00:00,116.64,116.66,116.03,116.05,103836.0,106.958,106.9763,106.3986,106.417,103836.0
2021-09-07 10:10:00,116.03,116.29,115.92,116.18,81156.0,106.3986,106.637,106.2978,106.5362,81156.0
2021-09-07 10:20:00,116.19,116.33,116.17,116.29,52696.0,106.5453,106.6737,106.527,106.637,52696.0
2021-09-07 10:30:00,116.28,116.52,116.14,116.24,59783.0,106.6279,106.8479,106.4995,106.5912,59783.0
2021-09-07 10:40:00,116.27,116.36,116.22,116.27,53100.0,106.6187,106.7012,106.5729,106.6187,53100.0
2021-09-07 10:50:00,116.26,116.4,116.12,116.18,29361.0,106.6095,106.7379,106.4812,106.5362,29361.0
2021-09-07 11:00:00,116.17,116.26,116.06,116.17,54946.0,106.527,106.6095,106.4261,106.527,54946.0
2021-09-07 11:10:00,116.18,116.23,116.02,116.15,52196.0,106.5362,106.582,106.3895,106.5087,52196.0
2021-09-07 11:20:00,116.16,116.21,115.9,115.95,60808.0,106.5178,106.5637,106.2794,106.3253,60808.0
2021-09-07 11:30:00,115.97,116.18,115.95,116.17,44237.0,106.3436,106.5362,106.3253,106.527,44237.0
2021-09-07 11:40:00,116.17,116.19,116.0,116.03,31496.0,106.527,106.5453,106.3711,106.3986,31496.0
2021-09-07 11:50:00,116.03,116.14,116.03,116.1,25130.0,106.3986,106.4995,106.3986,106.4628,25130.0
2021-09-07 12:00:00,116.09,116.18,116.05,116.17,25774.0,106.4536,106.5362,106.417,106.527,25774.0
2021-09-07 12:10:00,116.16,116.16,116.06,116.1,57608.0,106.5178,106.5178,106.4261,106.4628,57608.0
2021-09-07 12:20:00,116.09,116.11,116.01,116.08,28726.0,106.4536,106.472,106.3803,106.4445,28726.0
2021-09-07 12:30:00,116.08,116.1,115.95,115.98,51558.0,106.4445,106.4628,106.3253,106.3528,51558.0
2021-09-07 12:40:00,115.97,116.13,115.97,116.02,44302.0,106.3436,106.4903,106.3436,106.3895,44302.0
2021-09-07 12:50:00,116.03,116.07,115.97,116.03,33689.0,106.3986,106.4353,106.3436,106.3986,33689.0
2021-09-07 13:00:00,116.04,116.08,115.99,116.03,29603.0,106.4078,106.4445,106.3619,106.3986,29603.0
2021-09-07 13:10:00,116.03,116.12,116.03,116.08,28128.0,106.3986,106.4812,106.3986,106.4445,28128.0
2021-09-07 13:20:00,116.07,116.08,116.03,116.05,16911.0,106.4353,106.4445,106.3986,106.417,16911.0
2021-09-07 13:30:00,116.05,116.14,116.04,116.06,33712.0,106.417,106.4995,106.4078,106.4261,33712.0
2021-09-07 13:40:00,116.06,116.08,115.86,116.03,47397.0,106.4261,106.4445,106.2427,106.3986,47397.0
2021-09-07 13:50:00,116.02,116.06,115.99,116.01,32372.0,106.3895,106.4261,106.3619,106.3803,32372.0
2021-09-07 14:00:00,116.01,116.05,115.97,116.0,23965.0,106.3803,106.417,106.3436,106.3711,23965.0
2021-09-07 14:10:00,116.01,116.03,115.86,115.87,31645.0,106.3803,106.3986,106.2427,106.2519,31645.0
2021-09-07 14:20:00,115.86,115.87,115.72,115.72,49901.0,106.2427,106.2519,106.1144,106.1144,49901.0
2021-09-07 14:30:00,115.72,115.78,115.66,115.75,42883.0,106.1144,106.1694,106.0593,106.1419,42883.0
2021-09-07 14:40:00,115.76,115.84,115.73,115.8,42563.0,106.151,106.2244,106.1235,106.1877,42563.0
2021-09-07 14:50:00,115.81,115.84,115.73,115.74,49619.0,106.1969,106.2244,106.1235,106.1327,49619.0
2021-09-07 15:00:00,115.75,115.81,115.72,115.75,55354.0,106.1419,106.1969,106.1144,106.1419,55354.0
2021-09-07 15:10:00,115.76,115.78,115.65,115.71,44022.0,106.151,106.1694,106.0502,106.1052,44022.0
2021-09-07 15:20:00,115.71,115.75,115.67,115.73,47454.0,106.1052,106.1419,106.0685,106.1235,47454.0
2021-09-07 15:30:00,115.73,115.74,115.54,115.56,112712.0,106.1235,106.1327,105.9493,105.9676,112712.0
2021-09-07 15:40:00,115.55,115.63,115.47,115.57,167158.0,105.9585,106.0318,105.8851,105.9768,167158.0
2021-09-07 15:50:00,115.56,115.92,115.56,115.81,410596.0,105.9676,106.2978,105.9676,106.1969,410596.0
2021-09-08 09:30:00,115.98,116.14,115.51,116.12,185433.0,106.3528,106.4995,105.9218,106.4812,185433.0
2021-09-08 09:40:00,116.09,116.82,116.07,116.78,152854.0,106.4536,107.123,106.4353,107.0864,152854.0
2021-09-08 09:50:00,116.77,117.12,116.73,116.98,201200.0,107.0772,107.3981,107.0405,107.2698,201200.0
2021-09-08 10:00:00,116.99,117.33,116.99,117.05,155816.0,107.2789,107.5907,107.2789,107.334,155816.0
2021-09-08 10:10:00,117.04,117.17,116.86,116.96,101210.0,107.3248,107.444,107.1597,107.2514,101210.0
2021-09-08 10:20:00,116.94,117.46,116.94,117.36,220989.0,107.2331,107.7099,107.2331,107.6182,220989.0
2021-09-08 10:30:00,117.34,117.35,116.95,117.11,60248.0,107.5999,107.6091,107.2423,107.389,60248.0
2021-09-08 10:40:00,117.1,117.1,116.88,117.08,77120.0,107.3798,107.3798,107.1781,107.3615,77120.0
2021-09-08 10:50:00,117.06,117.1,116.88,117.07,79432.0,107.3431,107.3798,107.1781,107.3523,79432.0
2021-09-08 11:00:00,117.08,117.49,117.02,117.32,89370.0,107.3615,107.7374,107.3064,107.5815,89370.0
2021-09-08 11:10:00,117.27,117.32,117.13,117.18,45851.0,107.5357,107.5815,107.4073,107.4532,45851.0
2021-09-08 11:20:00,117.18,117.43,117.14,117.35,91306.0,107.4532,107.6824,107.4165,107.6091,91306.0
2021-09-08 11:30:00,117.37,117.4,117.15,117.31,64069.0,107.6274,107.6549,107.4257,107.5724,64069.0
2021-09-08 11:40:00,117.28,117.35,117.16,117.19,33745.0,107.5449,107.6091,107.4348,107.4623,33745.0
2021-09-08 11:50:00,117.19,117.23,117.1,117.23,38941.0,107.4623,107.499,107.3798,107.499,38941.0
2021-09-08 12:00:00,117.21,117.49,117.15,117.48,55798.0,107.4807,107.7374,107.4257,107.7283,55798.0
2021-09-08 12:10:00,117.48,117.48,117.29,117.36,162601.0,107.7283,107.7283,107.554,107.6182,162601.0
2021-09-08 12:20:00,117.35,117.54,117.34,117.52,42644.0,107.6091,107.7833,107.5999,107.7649,42644.0
2021-09-08 12:30:00,117.5,117.51,117.38,117.4,30162.0,107.7466,107.7558,107.6366,107.6549,30162.0
2021-09-08 12:40:00,117.4,117.5,117.36,117.47,46458.0,107.6549,107.7466,107.6182,107.7191,46458.0
2021-09-08 12:50:00,117.48,117.52,117.39,117.4,44310.0,107.7283,107.7649,107.6457,107.6549,44310.0
2021-09-08 13:00:00,117.42,117.53,117.36,117.45,122566.0,107.6732,107.7741,107.6182,107.7008,122566.0
2021-09-08 13:10:00,117.46,117.67,117.37,117.67,206003.0,107.7099,107.9025,107.6274,107.9025,206003.0
2021-09-08 13:20:00,117.68,117.83,117.61,117.83,59554.0,107.9117,108.0492,107.8475,108.0492,59554.0
2021-09-08 13:30:00,117.83,117.84,117.74,117.77,81120.0,108.0492,108.0584,107.9667,107.9942,81120.0
2021-09-08 13:40:00,117.77,117.89,117.77,117.82,43153.0,107.9942,108.1042,107.9942,108.04,43153.0
2021-09-08 13:50:00,117.83,117.89,117.78,117.84,47609.0,108.0492,108.1042,108.0034,108.0584,47609.0
2021-09-08 14:00:00,117.84,117.99,117.8,117.88,127543.0,108.0584,108.1959,108.0217,108.0951,127543.0
2021-09-08 14:10:00,117.89,117.96,117.85,117.89,50463.0,108.1042,108.1684,108.0675,108.1042,50463.0
2021-09-08 14:20:00,117.89,117.96,117.85,117.95,37221.0,108.1042,108.1684,108.0675,108.1592,37221.0
2021-09-08 14:30:00,117.94,118.03,117.93,117.96,58725.0,108.1501,108.2326,108.1409,108.1684,58725.0
2021-09-08 14:40:00,117.96,118.05,117.8,117.91,110574.0,108.1684,108.2509,108.0217,108.1226,110574.0
2021-09-08 14:50:00,117.93,118.09,117.89,118.07,65978.0,108.1409,108.2876,108.1042,108.2693,65978.0
2021-09-08 15:00:00,118.06,118.15,118.03,118.12,88922.0,108.2601,108.3426,108.2326,108.3151,88922.0
2021-09-08 15:10:00,118.11,118.19,117.99,118.15,96825.0,108.306,108.3793,108.1959,108.3426,96825.0
2021-09-08 15:20:00,118.15,118.16,118.03,118.04,91736.0,108.3426,108.3518,108.2326,108.2418,91736.0
2021-09-08 15:30:00,118.03,118.06,117.92,117.98,95042.0,108.2326,108.2601,108.1317,108.1868,95042.0
2021-09-08 15:40:00,117.98,118.05,117.88,117.95,177059.0,108.1868,108.2509,108.0951,108.1592,177059.0
2021-09-08 15:50:00,117.95,118.07,117.88,118.07,320737.0,108.1592,108.2693,108.0951,108.2693,320737.0
2021-09-09 09:30:00,117.98,118.86,117.8,118.66,164189.0,108.1868,108.9937,108.0217,108.8103,164189.0
2021-09-09 09:40:00,118.69,119.28,118.69,119.23,154647.0,108.8378,109.3788,108.8378,109.333,154647.0
2021-09-09 09:50:00,119.25,119.54,119.2,119.51,184342.0,109.3513,109.6173,109.3055,109.5898,184342.0
2021-09-09 10:00:00,119.54,119.79,119.43,119.77,144717.0,109.6173,109.8465,109.5164,109.8282,144717.0
2021-09-09 10:10:00,119.77,119.88,119.61,119.76,106937.0,109.8282,109.929,109.6815,109.819,106937.0
2021-09-09 10:20:00,119.77,119.79,119.59,119.77,70558.0,109.8282,109.8465,109.6631,109.8282,70558.0
2021-09-09 10:30:00,119.76,119.88,119.38,119.68,77300.0,109.819,109.929,109.4705,109.7456,77300.0
2021-09-09 10:40:00,119.68,119.78,119.6,119.71,67379.0,109.7456,109.8373,109.6723,109.7732,67379.0
2021-09-09 10:50:00,119.72,119.9,119.67,119.76,54559.0,109.7823,109.9474,109.7365,109.819,54559.0
2021-09-09 11:00:00,119.76,119.82,119.64,119.82,53231.0,109.819,109.874,109.709,109.874,53231.0
2021-09-09 11:10:00,119.83,119.9,119.7,119.74,61035.0,109.8832,109.9474,109.764,109.8007,61035.0
2021-09-09 11:20:00,119.72,119.8,119.58,119.58,65220.0,109.7823,109.8557,109.6539,109.6539,65220.0
2021-09-09 11:30:00,119.57,119.8,119.54,119.76,69171.0,109.6448,109.8557,109.6173,109.819,69171.0
2021-09-09 11:40:00,119.77,120.03,119.74,120.02,113878.0,109.8282,110.0666,109.8007,110.0574,113878.0
2021-09-09 11:50:00,120.03,120.07,119.93,119.98,96859.0,110.0666,110.1033,109.9749,110.0207,96859.0
2021-09-09 12:00:00,119.97,120.04,119.85,119.99,82988.0,110.0116,110.0758,109.9015,110.0299,82988.0
2021-09-09 12:10:00,119.98,119.99,119.73,119.79,49900.0,110.0207,110.0299,109.7915,109.8465,49900.0
2021-09-09 12:20:00,119.8,119.81,119.64,119.79,56298.0,109.8557,109.8649,109.709,109.8465,56298.0
2021-09-09 12:30:00,119.78,119.81,119.64,119.78,45701.0,109.8373,109.8649,109.709,109.8373,45701.0
2021-09-09 12:40:00,119.79,119.84,119.72,119.73,38669.0,109.8465,109.8924,109.7823,109.7915,38669.0
2021-09-09 12:50:00,119.72,119.8,119.64,119.65,44889.0,109.7823,109.8557,109.709,109.7181,44889.0
2021-09-09 13:00:00,119.64,119.78,119.63,119.75,46638.0,109.709,109.8373,109.6998,109.8098,46638.0
2021-09-09 13:10:00,119.75,119.8,119.6,119.61,49860.0,109.8098,109.8557,109.6723,109.6815,49860.0
2021-09-09 13:20:00,119.61,119.61,119.17,119.21,76821.0,109.6815,109.6815,109.278,109.3147,76821.0
2021-09-09 13:30:00,119.21,119.3,119.03,119.03,101013.0,109.3147,109.3972,109.1496,109.1496,101013.0
2021-09-09 13:40:00,119.03,119.13,118.97,119.09,43180.0,109.1496,109.2413,109.0946,109.2046,43180.0
2021-09-09 13:50:00,119.09,119.09,118.86,118.91,28132.0,109.2046,109.2046,108.9937,109.0396,28132.0
2021-09-09 14:00:00,118.91,119.01,118.81,118.98,31148.0,109.0396,109.1313,108.9479,109.1038,31148.0
2021-09-09 14:10:00,118.97,119.08,118.94,119.03,30704.0,109.0946,109.1955,109.0671,109.1496,30704.0
2021-09-09 14:20:00,119.02,119.09,119.0,119.0,26351.0,109.1404,109.2046,109.1221,109.1221,26351.0
2021-09-09 14:30:00,118.99,119.0,118.84,118.86,34976.0,109.1129,109.1221,108.9754,108.9937,34976.0
2021-09-09 14:40:00,118.85,118.92,118.74,118.88,43148.0,108.9845,109.0487,108.8837,109.0121,43148.0
2021-09-09 14:50:00,118.84,118.95,118.84,118.95,30970.0,108.9754,109.0762,108.9754,109.0762,30970.0
2021-09-09 15:00:00,118.96,119.04,118.94,119.02,59022.0,109.0854,109.1588,109.0671,109.1404,59022.0
2021-09-09 15:10:00,119.01,119.13,118.99,119.02,46681.0,109.1313,109.2413,109.1129,109.1404,46681.0
2021-09-09 15:20:00,119.02,119.08,118.86,118.86,63597.0,109.1404,109.1955,108.9937,108.9937,63597.0
2021-09-09 15:30:00,118.87,119.0,118.81,118.97,57564.0,109.0029,109.1221,108.9479,109.0946,57564.0
2021-09-09 15:40:00,118.95,119.09,118.92,118.96,78913.0,109.0762,109.2046,109.0487,109.0854,78913.0
2021-09-09 15:50:00,118.95,118.95,118.74,118.79,246694.0,109.0762,109.0762,108.8837,108.9295,246694.0
2021-09-10 09:30:00,119.29,119.56,118.89,119.53,214601.0,109.388,109.6356,109.0212,109.6081,214601.0
2021-09-10 09:40:00,119.51,119.74,119.28,119.33,62355.0,109.5898,109.8007,109.3788,109.4247,62355.0
2021-09-10 09:50:00,119.29,119.6,119.15,119.54,46384.0,109.388,109.6723,109.2596,109.6173,46384.0
2021-09-10 10:00:00,119.52,119.52,119.11,119.27,67587.0,109.5989,109.5989,109.223,109.3697,67587.0
2021-09-10 10:10:00,119.27,119.75,119.26,119.51,42375.0,109.3697,109.8098,109.3605,109.5898,42375.0
2021-09-10 10:20:00,119.53,119.8,119.53,119.71,32921.0,109.6081,109.8557,109.6081,109.7732,32921.0
2021-09-10 10:30:00,119.73,119.73,119.42,119.56,46965.0,109.7915,109.7915,109.5072,109.6356,46965.0
2021-09-10 10:40:00,119.58,119.74,119.5,119.68,45317.0,109.6539,109.8007,109.5806,109.7456,45317.0
2021-09-10 10:50:00,119.7,119.8,119.48,119.75,54421.0,109.764,109.8557,109.5622,109.8098,54421.0
2021-09-10 11:00:00,119.72,119.9,119.7,119.88,60001.0,109.7823,109.9474,109.764,109.929,60001.0
2021-09-10 11:10:00,119.89,120.02,119.87,119.97,74772.0,109.9382,110.0574,109.9199,110.0116,74772.0
2021-09-10 11:20:00,119.97,120.16,119.96,120.06,99467.0,110.0116,110.1858,110.0024,110.0941,99467.0
2021-09-10 11:30:00,120.03,120.13,119.91,119.93,45312.0,110.0666,110.1583,109.9566,109.9749,45312.0
2021-09-10 11:40:00,119.92,119.99,119.8,119.83,41309.0,109.9657,110.0299,109.8557,109.8832,41309.0
2021-09-10 11:50:00,119.82,120.04,119.79,120.04,42914.0,109.874,110.0758,109.8465,110.0758,42914.0
2021-09-10 12:00:00,120.03,120.27,120.0,120.27,99962.0,110.0666,110.2867,110.0391,110.2867,99962.0
2021-09-10 12:10:00,120.28,120.45,120.22,120.43,95448.0,110.2958,110.4517,110.2408,110.4334,95448.0
2021-09-10 12:20:00,120.43,120.76,120.41,120.61,199830.0,110.4334,110.736,110.415,110.5984,199830.0
2021-09-10 12:30:00,120.61,120.62,120.36,120.4,106462.0,110.5984,110.6076,110.3692,110.4059,106462.0
2021-09-10 12:40:00,120.39,120.5,120.3,120.49,44358.0,110.3967,110.4976,110.3142,110.4884,44358.0
2021-09-10 12:50:00,120.49,120.64,120.44,120.51,73553.0,110.4884,110.626,110.4426,110.5067,73553.0
2021-09-10 13:00:00,120.52,120.59,120.4,120.54,56109.0,110.5159,110.5801,110.4059,110.5343,56109.0
2021-09-10 13:10:00,120.54,120.64,120.46,120.57,62036.0,110.5343,110.626,110.4609,110.5618,62036.0
2021-09-10 13:20:00,120.57,120.58,120.45,120.49,71022.0,110.5618,110.5709,110.4517,110.4884,71022.0
2021-09-10 13:30:00,120.5,120.58,120.42,120.53,82524.0,110.4976,110.5709,110.4242,110.5251,82524.0
2021-09-10 13:40:00,120.53,120.57,120.39,120.39,52764.0,110.5251,110.5618,110.3967,110.3967,52764.0
2021-09-10 13:50:00,120.38,120.44,120.34,120.43,42501.0,110.3875,110.4426,110.3509,110.4334,42501.0
2021-09-10 14:00:00,120.43,120.55,120.37,120.54,65461.0,110.4334,110.5434,110.3784,110.5343,65461.0
2021-09-10 14:10:00,120.55,120.56,120.45,120.47,30288.0,110.5434,110.5526,110.4517,110.4701,30288.0
2021-09-10 14:20:00,120.49,120.72,120.46,120.63,70778.0,110.4884,110.6993,110.4609,110.6168,70778.0
2021-09-10 14:30:00,120.62,120.64,120.42,120.44,44260.0,110.6076,110.626,110.4242,110.4426,44260.0
2021-09-10 14:40:00,120.43,120.44,120.32,120.36,32179.0,110.4334,110.4426,110.3325,110.3692,32179.0
2021-09-10 14:50:00,120.34,120.39,120.28,120.29,39563.0,110.3509,110.3967,110.2958,110.305,39563.0
2021-09-10 15:00:00,120.3,120.32,120.11,120.16,66548.0,110.3142,110.3325,110.14,110.1858,66548.0
2021-09-10 15:10:00,120.17,120.23,120.07,120.14,80265.0,110.195,110.25,110.1033,110.1675,80265.0
2021-09-10 15:20:00,120.15,120.15,120.01,120.05,55506.0,110.1766,110.1766,110.0483,110.0849,55506.0
2021-09-10 15:30:00,120.02,120.1,119.8,119.81,113746.0,110.0574,110.1308,109.8557,109.8649,113746.0
2021-09-10 15:40:00,119.8,119.84,119.66,119.75,114130.0,109.8557,109.8924,109.7273,109.8098,114130.0
2021-09-10 15:50:00,119.75,119.77,119.23,119.36,663813.0,109.8098,109.8282,109.333,109.4522,663813.0
2021-09-13 09:30:00,119.94,120.15,119.5,119.62,164517.0,109.9841,110.1766,109.5806,109.6906,164517.0
2021-09-13 09:40:00,119.64,119.71,118.97,119.2,115412.0,109.709,109.7732,109.0946,109.3055,115412.0
2021-09-13 09:50:00,119.21,119.51,119.19,119.38,76656.0,109.3147,109.5898,109.2963,109.4705,76656.0
2021-09-13 10:00:00,119.37,119.56,119.01,119.22,106344.0,109.4614,109.6356,109.1313,109.3238,106344.0
2021-09-13 10:10:00,119.2,119.2,118.84,118.93,108800.0,109.3055,109.3055,108.9754,109.0579,108800.0
2021-09-13 10:20:00,118.95,119.29,118.92,119.26,69826.0,109.0762,109.388,109.0487,109.3605,69826.0
2021-09-13 10:30:00,119.26,119.49,119.18,119.38,63181.0,109.3605,109.5714,109.2871,109.4705,63181.0
2021-09-13 10:40:00,119.36,119.67,119.28,119.59,64513.0,109.4522,109.7365,109.3788,109.6631,64513.0
2021-09-13 10:50:00,119.57,119.68,119.5,119.54,33105.0,109.6448,109.7456,109.5806,109.6173,33105.0
2021-09-13 11:00:00,119.56,119.59,119.29,119.4,44547.0,109.6356,109.6631,109.388,109.4889,44547.0
2021-09-13 11:10:00,119.38,119.38,118.91,119.03,50775.0,109.4705,109.4705,109.0396,109.1496,50775.0
2021-09-13 11:20:00,119.02,119.32,118.95,119.27,40855.0,109.1404,109.4155,109.0762,109.3697,40855.0
2021-09-13 11:30:00,119.26,119.32,119.15,119.26,24772.0,109.3605,109.4155,109.2596,109.3605,24772.0
2021-09-13 11:40:00,119.25,119.28,119.07,119.11,30135.0,109.3513,109.3788,109.1863,109.223,30135.0
2021-09-13 11:50:00,119.12,119.18,119.03,119.09,28792.0,109.2321,109.2871,109.1496,109.2046,28792.0
2021-09-13 12:00:00,119.09,119.12,118.86,118.86,28839.0,109.2046,109.2321,108.9937,108.9937,28839.0
2021-09-13 12:10:00,118.87,119.09,118.83,118.87,33099.0,109.0029,109.2046,108.9662,109.0029,33099.0
2021-09-13 12:20:00,118.88,118.98,118.81,118.85,21609.0,109.0121,109.1038,108.9479,108.9845,21609.0
2021-09-13 12:30:00,118.85,118.95,118.82,118.86,14413.0,108.9845,109.0762,108.957,108.9937,14413.0
2021-09-13 12:40:00,118.87,119.05,118.82,119.02,30171.0,109.0029,109.1679,108.957,109.1404,30171.0
2021-09-13 12:50:00,119.02,119.13,118.99,119.09,26825.0,109.1404,109.2413,109.1129,109.2046,26825.0
2021-09-13 13:00:00,119.08,119.18,119.02,119.09,21632.0,109.1955,109.2871,109.1404,109.2046,21632.0
2021-09-13 13:10:00,119.09,119.15,119.0,119.04,33979.0,109.2046,109.2596,109.1221,109.1588,33979.0
2021-09-13 13:20:00,119.04,119.09,118.9,118.94,36547.0,109.1588,109.2046,109.0304,109.0671,36547.0
2021-09-13 13:30:00,118.94,118.99,118.82,118.88,26078.0,109.0671,109.1129,108.957,109.0121,26078.0
2021-09-13 13:40:00,118.86,118.93,118.8,118.86,39047.0,108.9937,109.0579,108.9387,108.9937,39047.0
2021-09-13 13:50:00,118.85,118.85,118.64,118.67,60912.0,108.9845,108.9845,108.792,108.8195,60912.0
2021-09-13 14:00:00,118.68,118.81,118.66,118.78,31039.0,108.8287,108.9479,108.8103,108.9204,31039.0
2021-09-13 14:10:00,118.75,118.75,118.55,118.69,31237.0,108.8928,108.8928,108.7094,108.8378,31237.0
2021-09-13 14:20:00,118.64,118.75,118.58,118.58,26897.0,108.792,108.8928,108.737,108.737,26897.0
2021-09-13 14:30:00,118.58,118.67,118.55,118.65,33420.0,108.737,108.8195,108.7094,108.8011,33420.0
2021-09-13 14:40:00,118.64,118.86,118.63,118.85,22675.0,108.792,108.9937,108.7828,108.9845,22675.0
2021-09-13 14:50:00,118.85,118.91,118.78,118.91,43052.0,108.9845,109.0396,108.9204,109.0396,43052.0
2021-09-13 15:00:00,118.9,118.92,118.68,118.88,44821.0,109.0304,109.0487,108.8287,109.0121,44821.0
2021-09-13 15:10:00,118.9,119.06,118.88,118.97,77057.0,109.0304,109.1771,109.0121,109.0946,77057.0
2021-09-13 15:20:00,118.98,119.2,118.92,119.19,47740.0,109.1038,109.3055,109.0487,109.2963,47740.0
2021-09-13 15:30:00,119.2,119.25,119.11,119.2,73970.0,109.3055,109.3513,109.223,109.3055,73970.0
2021-09-13 15:40:00,119.16,119.19,118.97,119.06,88006.0,109.2688,109.2963,109.0946,109.1771,88006.0
2021-09-13 15:50:00,119.06,119.28,119.05,119.2,371138.0,109.1771,109.3788,109.1679,109.3055,371138.0
2021-09-14 09:30:00,119.72,119.86,119.33,119.33,120301.0,109.7823,109.9107,109.4247,109.4247,120301.0
2021-09-14 09:40:00,119.36,119.58,119.33,119.45,90728.0,109.4522,109.6539,109.4247,109.5347,90728.0
2021-09-14 09:50:00,119.46,119.59,119.22,119.35,66242.0,109.5439,109.6631,109.3238,109.443,66242.0
2021-09-14 10:00:00,119.33,119.33,118.97,119.0,52621.0,109.4247,109.4247,109.0946,109.1221,52621.0
2021-09-14 10:10:00,119.0,119.03,118.78,118.95,60690.0,109.1221,109.1496,108.9204,109.0762,60690.0
2021-09-14 10:20:00,118.95,119.03,118.67,118.79,43135.0,109.0762,109.1496,108.8195,108.9295,43135.0
2021-09-14 10:30:00,118.77,118.77,118.43,118.45,50780.0,108.9112,108.9112,108.5994,108.6177,50780.0
2021-09-14 10:40:00,118.42,118.61,118.36,118.6,52854.0,108.5902,108.7645,108.5352,108.7553,52854.0
2021-09-14 10:50:00,118.6,118.71,118.55,118.66,26330.0,108.7553,108.8562,108.7094,108.8103,26330.0
2021-09-14 11:00:00,118.66,118.79,118.6,118.68,47583.0,108.8103,108.9295,108.7553,108.8287,47583.0
2021-09-14 11:10:00,118.66,118.76,118.62,118.63,49776.0,108.8103,108.902,108.7736,108.7828,49776.0
2021-09-14 11:20:00,118.64,118.85,118.61,118.83,36165.0,108.792,108.9845,108.7645,108.9662,36165.0
2021-09-14 11:30:00,118.85,118.94,118.77,118.92,27220.0,108.9845,109.0671,108.9112,109.0487,27220.0
2021-09-14 11:40:00,118.94,119.0,118.89,118.95,15762.0,109.0671,109.1221,109.0212,109.0762,15762.0
2021-09-14 11:50:00,118.97,119.15,118.94,119.14,45074.0,109.0946,109.2596,109.0671,109.2505,45074.0
2021-09-14 12:00:00,119.15,119.36,119.12,119.26,55157.0,109.2596,109.4522,109.2321,109.3605,55157.0
2021-09-14 12:10:00,119.26,119.37,119.22,119.24,24983.0,109.3605,109.4614,109.3238,109.3422,24983.0
2021-09-14 12:20:00,119.22,119.24,119.13,119.18,17814.0,109.3238,109.3422,109.2413,109.2871,17814.0
2021-09-14 12:30:00,119.18,119.18,118.93,118.97,32412.0,109.2871,109.2871,109.0579,109.0946,32412.0
2021-09-14 12:40:00,118.96,119.0,118.86,118.93,22430.0,109.0854,109.1221,108.9937,109.0579,22430.0
2021-09-14 12:50:00,118.92,118.99,118.81,118.95,26550.0,109.0487,109.1129,108.9479,109.0762,26550.0
2021-09-14 13:00:00,118.9,118.99,118.78,118.8,30056.0,109.0304,109.1129,108.9204,108.9387,30056.0
2021-09-14 13:10:00,118.79,118.86,118.74,118.84,17673.0,108.9295,108.9937,108.8837,108.9754,17673.0
2021-09-14 13:20:00,118.86,118.96,118.86,118.95,18722.0,108.9937,109.0854,108.9937,109.0762,18722.0
2021-09-14 13:30:00,118.93,118.99,118.88,118.97,26191.0,109.0579,109.1129,109.0121,109.0946,26191.0
2021-09-14 13:40:00,118.97,118.99,118.83,118.83,22658.0,109.0946,109.1129,108.9662,108.9662,22658.0
2021-09-14 13:50:00,118.85,118.97,118.84,118.94,12881.0,108.9845,109.0946,108.9754,109.0671,12881.0
2021-09-14 14:00:00,118.95,119.01,118.88,118.94,21022.0,109.0762,109.1313,109.0121,109.0671,21022.0
2021-09-14 14:10:00,118.95,118.95,118.82,118.84,17900.0,109.0762,109.0762,108.957,108.9754,17900.0
2021-09-14 14:20:00,118.83,118.85,118.69,118.73,23963.0,108.9662,108.9845,108.8378,108.8745,23963.0
2021-09-14 14:30:00,118.72,118.72,118.55,118.62,25083.0,108.8653,108.8653,108.7094,108.7736,25083.0
2021-09-14 14:40:00,118.64,118.71,118.6,118.6,19760.0,108.792,108.8562,108.7553,108.7553,19760.0
2021-09-14 14:50:00,118.59,118.83,118.58,118.82,19825.0,108.7461,108.9662,108.737,108.957,19825.0
2021-09-14 15:00:00,118.81,118.96,118.75,118.9,30196.0,108.9479,109.0854,108.8928,109.0304,30196.0
2021-09-14 15:10:00,118.9,118.94,118.75,118.78,27659.0,109.0304,109.0671,108.8928,108.9204,27659.0
2021-09-14 15:20:00,118.78,118.9,118.75,118.79,23141.0,108.9204,109.0304,108.8928,108.9295,23141.0
2021-09-14 15:30:00,118.79,118.87,118.71,118.79,44398.0,108.9295,109.0029,108.8562,108.9295,44398.0
2021-09-14 15:40:00,118.78,118.94,118.7,118.75,59283.0,108.9204,109.0671,108.847,108.8928,59283.0
2021-09-14 15:50:00,118.74,118.92,118.65,118.91,199886.0,108.8837,109.0487,108.8011,109.0396,199886.0
2021-09-15 09:30:00,116.96,117.02,114.81,114.85,641446.0,107.2514,107.3064,105.2799,105.3166,641446.0
2021-09-15 09:40:00,114.86,115.0,114.32,114.89,289817.0,105.3257,105.4541,104.8306,105.3533,289817.0
2021-09-15 09:50:00,114.89,115.02,114.67,114.71,180525.0,105.3533,105.4725,105.1515,105.1882,180525.0
2021-09-15 10:00:00,114.72,114.75,114.3,114.32,204880.0,105.1974,105.2249,104.8122,104.8306,204880.0
2021-09-15 10:10:00,114.31,114.69,114.29,114.54,194496.0,104.8214,105.1699,104.8031,105.0323,194496.0
2021-09-15 10:20:00,114.54,114.58,114.04,114.19,391917.0,105.0323,105.069,104.5738,104.7114,391917.0
2021-09-15 10:30:00,114.18,114.53,114.08,114.48,192101.0,104.7022,105.0231,104.6105,104.9773,192101.0
2021-09-15 10:40:00,114.44,114.55,114.22,114.38,150445.0,104.9406,105.0415,104.7389,104.8856,150445.0
2021-09-15 10:50:00,114.38,114.54,114.27,114.47,113698.0,104.8856,105.0323,104.7847,104.9681,113698.0
2021-09-15 11:00:00,114.48,114.52,114.03,114.05,126333.0,104.9773,105.014,104.5646,104.583,126333.0
2021-09-15 11:10:00,114.01,114.06,113.81,113.84,215816.0,104.5463,104.5921,104.3629,104.3904,215816.0
2021-09-15 11:20:00,113.84,113.87,113.63,113.63,223855.0,104.3904,104.4179,104.1978,104.1978,223855.0
2021-09-15 11:30:00,113.64,113.71,113.38,113.51,306197.0,104.207,104.2712,103.9686,104.0878,306197.0
2021-09-15 11:40:00,113.52,113.53,113.12,113.2,192162.0,104.097,104.1061,103.7302,103.8035,192162.0
2021-09-15 11:50:00,113.22,113.42,113.2,113.25,152309.0,103.8219,104.0053,103.8035,103.8494,152309.0
2021-09-15 12:00:00,113.25,113.67,113.22,113.44,257680.0,103.8494,104.2345,103.8219,104.0236,257680.0
2021-09-15 12:10:00,113.44,113.45,113.25,113.27,121548.0,104.0236,104.0328,103.8494,103.8677,121548.0
2021-09-15 12:20:00,113.28,113.56,113.28,113.36,96638.0,103.8769,104.1337,103.8769,103.9503,96638.0
2021-09-15 12:30:00,113.38,113.52,113.35,113.48,90897.0,103.9686,104.097,103.9411,104.0603,90897.0
2021-09-15 12:40:00,113.48,113.67,113.42,113.58,111893.0,104.0603,104.2345,104.0053,104.152,111893.0
2021-09-15 12:50:00,113.58,113.73,113.58,113.65,80624.0,104.152,104.2895,104.152,104.2162,80624.0
2021-09-15 13:00:00,113.66,113.77,113.64,113.68,111741.0,104.2254,104.3262,104.207,104.2437,111741.0
2021-09-15 13:10:00,113.7,113.88,113.68,113.85,97673.0,104.262,104.4271,104.2437,104.3996,97673.0
2021-09-15 13:20:00,113.87,113.91,113.74,113.78,156703.0,104.4179,104.4546,104.2987,104.3354,156703.0
2021-09-15 13:30:00,113.79,113.94,113.76,113.79,163097.0,104.3446,104.4821,104.3171,104.3446,163097.0
2021-09-15 13:40:00,113.79,114.0,113.74,114.0,125991.0,104.3446,104.5371,104.2987,104.5371,125991.0
2021-09-15 13:50:00,114.0,114.17,113.96,113.97,121671.0,104.5371,104.693,104.5004,104.5096,121671.0
2021-09-15 14:00:00,113.97,114.03,113.92,113.99,83645.0,104.5096,104.5646,104.4638,104.528,83645.0
2021-09-15 14:10:00,114.01,114.04,113.88,113.91,101501.0,104.5463,104.5738,104.4271,104.4546,101501.0
2021-09-15 14:20:00,113.93,113.99,113.87,113.93,85708.0,104.4729,104.528,104.4179,104.4729,85708.0
2021-09-15 14:30:00,113.95,114.09,113.95,114.02,98272.0,104.4913,104.6197,104.4913,104.5555,98272.0
2021-09-15 14:40:00,114.03,114.11,113.98,114.03,128337.0,104.5646,104.638,104.5188,104.5646,128337.0
2021-09-15 14:50:00,114.02,114.08,113.96,114.03,177258.0,104.5555,104.6105,104.5004,104.5646,177258.0
2021-09-15 15:00:00,114.04,114.15,114.0,114.14,130780.0,104.5738,104.6747,104.5371,104.6655,130780.0
2021-09-15 15:10:00,114.14,114.38,114.08,114.35,121921.0,104.6655,104.8856,104.6105,104.8581,121921.0
2021-09-15 15:20:00,114.34,114.43,114.26,114.43,116005.0,104.8489,104.9314,104.7755,104.9314,116005.0
2021-09-15 15:30:00,114.43,114.81,114.37,114.77,235646.0,104.9314,105.2799,104.8764,105.2432,235646.0
2021-09-15 15:40:00,114.76,114.86,114.64,114.66,268753.0,105.234,105.3257,105.124,105.1423,268753.0
2021-09-15 15:50:00,114.65,114.73,114.38,114.68,874307.0,105.1332,105.2065,104.8856,105.1607,874307.0
2021-09-16 09:30:00,114.79,115.27,113.51,113.78,481305.0,105.2616,105.7017,104.0878,104.3354,481305.0
2021-09-16 09:40:00,113.74,113.81,113.35,113.7,308569.0,104.2987,104.3629,103.9411,104.262,308569.0
2021-09-16 09:50:00,113.69,113.82,113.35,113.48,119734.0,104.2529,104.3721,103.9411,104.0603,119734.0
2021-09-16 10:00:00,113.47,113.62,113.31,113.61,109960.0,104.0511,104.1887,103.9044,104.1795,109960.0
2021-09-16 10:10:00,113.59,113.6,113.26,113.47,103217.0,104.1612,104.1703,103.8586,104.0511,103217.0
2021-09-16 10:20:00,113.47,113.59,113.25,113.54,112752.0,104.0511,104.1612,103.8494,104.1153,112752.0
2021-09-16 10:30:00,113.54,113.74,113.47,113.55,77204.0,104.1153,104.2987,104.0511,104.1245,77204.0
2021-09-16 10:40:00,113.55,113.71,113.47,113.67,205171.0,104.1245,104.2712,104.0511,104.2345,205171.0
2021-09-16 10:50:00,113.65,113.65,113.19,113.38,93409.0,104.2162,104.2162,103.7944,103.9686,93409.0
2021-09-16 11:00:00,113.38,113.49,113.24,113.42,62373.0,103.9686,104.0695,103.8402,104.0053,62373.0
2021-09-16 11:10:00,113.41,113.41,113.22,113.26,53211.0,103.9961,103.9961,103.8219,103.8586,53211.0
2021-09-16 11:20:00,113.25,113.5,113.22,113.43,63695.0,103.8494,104.0786,103.8219,104.0144,63695.0
2021-09-16 11:30:00,113.44,113.76,113.4,113.74,64956.0,104.0236,104.3171,103.9869,104.2987,64956.0
2021-09-16 11:40:00,113.72,113.88,113.62,113.73,69434.0,104.2804,104.4271,104.1887,104.2895,69434.0
2021-09-16 11:50:00,113.71,113.76,113.54,113.69,45133.0,104.2712,104.3171,104.1153,104.2529,45133.0
2021-09-16 12:00:00,113.68,113.76,113.57,113.74,41545.0,104.2437,104.3171,104.1428,104.2987,41545.0
2021-09-16 12:10:00,113.73,113.88,113.67,113.86,42255.0,104.2895,104.4271,104.2345,104.4088,42255.0
2021-09-16 12:20:00,113.86,113.87,113.75,113.8,49706.0,104.4088,104.4179,104.3079,104.3537,49706.0
2021-09-16 12:30:00,113.82,113.98,113.82,113.92,73084.0,104.3721,104.5188,104.3721,104.4638,73084.0
2021-09-16 12:40:00,113.92,114.1,113.88,114.08,75235.0,104.4638,104.6288,104.4271,104.6105,75235.0
2021-09-16 12:50:00,114.08,114.23,114.05,114.15,154571.0,104.6105,104.748,104.583,104.6747,154571.0
2021-09-16 13:00:00,114.16,114.16,114.02,114.13,57623.0,104.6838,104.6838,104.5555,104.6563,57623.0
2021-09-16 13:10:00,114.15,114.33,114.11,114.32,52132.0,104.6747,104.8397,104.638,104.8306,52132.0
2021-09-16 13:20:00,114.31,114.36,114.27,114.3,54520.0,104.8214,104.8672,104.7847,104.8122,54520.0
2021-09-16 13:30:00,114.3,114.3,114.11,114.15,79003.0,104.8122,104.8122,104.638,104.6747,79003.0
2021-09-16 13:40:00,114.14,114.17,114.08,114.11,42436.0,104.6655,104.693,104.6105,104.638,42436.0
2021-09-16 13:50:00,114.1,114.31,114.09,114.27,82150.0,104.6288,104.8214,104.6197,104.7847,82150.0
2021-09-16 14:00:00,114.27,114.38,114.26,114.34,53638.0,104.7847,104.8856,104.7755,104.8489,53638.0
2021-09-16 14:10:00,114.35,114.42,114.15,114.23,122689.0,104.8581,104.9223,104.6747,104.748,122689.0
2021-09-16 14:20:00,114.23,114.27,114.11,114.16,57564.0,104.748,104.7847,104.638,104.6838,57564.0
2021-09-16 14:30:00,114.16,114.34,114.14,114.3,173681.0,104.6838,104.8489,104.6655,104.8122,173681.0
2021-09-16 14:40:00,114.29,114.44,114.23,114.42,109036.0,104.8031,104.9406,104.748,104.9223,109036.0
2021-09-16 14:50:00,114.41,114.64,114.37,114.56,81657.0,104.9131,105.124,104.8764,105.0506,81657.0
2021-09-16 15:00:00,114.56,114.75,114.54,114.69,95650.0,105.0506,105.2249,105.0323,105.1699,95650.0
2021-09-16 15:10:00,114.69,114.78,114.61,114.65,74567.0,105.1699,105.2524,105.0965,105.1332,74567.0
2021-09-16 15:20:00,114.65,114.82,114.62,114.79,77372.0,105.1332,105.2891,105.1057,105.2616,77372.0
2021-09-16 15:30:00,114.79,114.88,114.73,114.76,108124.0,105.2616,105.3441,105.2065,105.234,108124.0
2021-09-16 15:40:00,114.76,114.79,114.63,114.67,148070.0,105.234,105.2616,105.1148,105.1515,148070.0
2021-09-16 15:50:00,114.66,114.74,114.35,114.64,580131.0,105.1423,105.2157,104.8581,105.124,580131.0
2021-09-17 09:30:00,114.54,114.85,113.86,114.02,1197114.0,105.0323,105.3166,104.4088,104.5555,1197114.0
2021-09-17 09:40:00,114.0,114.34,113.88,114.16,69619.0,104.5371,104.8489,104.4271,104.6838,69619.0
2021-09-17 09:50:00,114.16,114.18,113.8,113.99,85197.0,104.6838,104.7022,104.3537,104.528,85197.0
2021-09-17 10:00:00,113.99,114.04,113.87,113.97,53940.0,104.528,104.5738,104.4179,104.5096,53940.0
2021-09-17 10:10:00,113.97,113.99,113.58,113.7,138140.0,104.5096,104.528,104.152,104.262,138140.0
2021-09-17 10:20:00,113.69,113.7,113.44,113.51,94165.0,104.2529,104.262,104.0236,104.0878,94165.0
2021-09-17 10:30:00,113.51,113.51,113.24,113.3,154496.0,104.0878,104.0878,103.8402,103.8952,154496.0
2021-09-17 10:40:00,113.29,113.59,113.29,113.57,82400.0,103.8861,104.1612,103.8861,104.1428,82400.0
2021-09-17 10:50:00,113.58,113.85,113.53,113.66,93945.0,104.152,104.3996,104.1061,104.2254,93945.0
2021-09-17 11:00:00,113.65,113.69,113.41,113.52,41572.0,104.2162,104.2529,103.9961,104.097,41572.0
2021-09-17 11:10:00,113.5,113.61,113.37,113.6,40706.0,104.0786,104.1795,103.9594,104.1703,40706.0
2021-09-17 11:20:00,113.6,113.62,113.36,113.38,44828.0,104.1703,104.1887,103.9503,103.9686,44828.0
2021-09-17 11:30:00,113.38,113.39,113.22,113.33,64728.0,103.9686,103.9778,103.8219,103.9227,64728.0
2021-09-17 11:40:00,113.34,113.5,113.32,113.39,48117.0,103.9319,104.0786,103.9136,103.9778,48117.0
2021-09-17 11:50:00,113.38,113.38,113.16,113.33,68078.0,103.9686,103.9686,103.7669,103.9227,68078.0
2021-09-17 12:00:00,113.32,113.53,113.32,113.48,44522.0,103.9136,104.1061,103.9136,104.0603,44522.0
2021-09-17 12:10:00,113.51,113.61,113.47,113.48,50758.0,104.0878,104.1795,104.0511,104.0603,50758.0
2021-09-17 12:20:00,113.48,113.62,113.48,113.52,41875.0,104.0603,104.1887,104.0603,104.097,41875.0
2021-09-17 12:30:00,113.51,113.64,113.51,113.61,25854.0,104.0878,104.207,104.0878,104.1795,25854.0
2021-09-17 12:40:00,113.62,113.64,113.49,113.51,43904.0,104.1887,104.207,104.0695,104.0878,43904.0
2021-09-17 12:50:00,113.51,113.66,113.51,113.61,25083.0,104.0878,104.2254,104.0878,104.1795,25083.0
2021-09-17 13:00:00,113.58,113.61,113.44,113.45,38945.0,104.152,104.1795,104.0236,104.0328,38945.0
2021-09-17 13:10:00,113.45,113.52,113.37,113.37,23619.0,104.0328,104.097,103.9594,103.9594,23619.0
2021-09-17 13:20:00,113.4,113.42,113.29,113.41,62158.0,103.9869,104.0053,103.8861,103.9961,62158.0
2021-09-17 13:30:00,113.43,113.47,113.32,113.45,47089.0,104.0144,104.0511,103.9136,104.0328,47089.0
2021-09-17 13:40:00,113.45,113.45,113.23,113.23,50819.0,104.0328,104.0328,103.831,103.831,50819.0
2021-09-17 13:50:00,113.23,113.34,113.22,113.29,46764.0,103.831,103.9319,103.8219,103.8861,46764.0
2021-09-17 14:00:00,113.29,113.45,113.28,113.38,50597.0,103.8861,104.0328,103.8769,103.9686,50597.0
2021-09-17 14:10:00,113.38,113.42,113.16,113.17,60395.0,103.9686,104.0053,103.7669,103.776,60395.0
2021-09-17 14:20:00,113.18,113.28,113.14,113.18,51877.0,103.7852,103.8769,103.7485,103.7852,51877.0
2021-09-17 14:30:00,113.17,113.24,113.14,113.22,51618.0,103.776,103.8402,103.7485,103.8219,51618.0
2021-09-17 14:40:00,113.23,113.35,113.22,113.31,43912.0,103.831,103.9411,103.8219,103.9044,43912.0
2021-09-17 14:50:00,113.32,113.38,113.25,113.3,51157.0,103.9136,103.9686,103.8494,103.8952,51157.0
2021-09-17 15:00:00,113.32,113.4,113.29,113.29,40097.0,103.9136,103.9869,103.8861,103.8861,40097.0
2021-09-17 15:10:00,113.29,113.41,113.25,113.37,66219.0,103.8861,103.9961,103.8494,103.9594,66219.0
2021-09-17 15:20:00,113.38,113.53,113.37,113.5,79793.0,103.9686,104.1061,103.9594,104.0786,79793.0
2021-09-17 15:30:00,113.49,113.54,113.39,113.4,95061.0,104.0695,104.1153,103.9778,103.9869,95061.0
2021-09-17 15:40:00,113.42,113.6,113.33,113.37,126844.0,104.0053,104.1703,103.9227,103.9594,126844.0
2021-09-17 15:50:00,113.39,113.58,113.12,113.38,459014.0,103.9778,104.152,103.7302,103.9686,459014.0
2021-09-20 09:30:00,111.5,111.6,110.85,111.34,698321.0,102.2446,102.3363,101.6486,102.0979,698321.0
2021-09-20 09:40:00,111.34,112.02,111.2,111.94,216634.0,102.0979,102.7215,101.9696,102.6481,216634.0
2021-09-20 09:50:00,111.91,112.2,111.75,112.14,185473.0,102.6206,102.8865,102.4739,102.8315,185473.0
2021-09-20 10:00:00,112.14,112.22,111.75,111.92,102265.0,102.8315,102.9049,102.4739,102.6298,102265.0
2021-09-20 10:10:00,111.96,112.1,111.72,111.87,119294.0,102.6665,102.7948,102.4464,102.5839,119294.0
2021-09-20 10:20:00,111.87,112.07,111.76,111.89,106536.0,102.5839,102.7673,102.4831,102.6023,106536.0
2021-09-20 10:30:00,111.89,112.12,111.81,112.02,96859.0,102.6023,102.8132,102.5289,102.7215,96859.0
2021-09-20 10:40:00,112.03,112.05,111.84,112.0,73292.0,102.7307,102.749,102.5564,102.7031,73292.0
2021-09-20 10:50:00,112.01,112.1,111.78,111.89,47822.0,102.7123,102.7948,102.5014,102.6023,47822.0
2021-09-20 11:00:00,111.88,112.23,111.77,112.05,88342.0,102.5931,102.9141,102.4922,102.749,88342.0
2021-09-20 11:10:00,112.06,112.27,112.02,112.11,47278.0,102.7582,102.9507,102.7215,102.804,47278.0
2021-09-20 11:20:00,112.1,112.19,112.0,112.16,48290.0,102.7948,102.8774,102.7031,102.8499,48290.0
2021-09-20 11:30:00,112.16,112.17,111.75,111.78,70744.0,102.8499,102.859,102.4739,102.5014,70744.0
2021-09-20 11:40:00,111.77,111.78,111.59,111.65,54010.0,102.4922,102.5014,102.3272,102.3822,54010.0
2021-09-20 11:50:00,111.63,111.63,111.43,111.49,61331.0,102.3639,102.3639,102.1805,102.2355,61331.0
2021-09-20 12:00:00,111.5,111.58,111.29,111.31,101703.0,102.2446,102.318,102.0521,102.0704,101703.0
2021-09-20 12:10:00,111.3,111.54,111.29,111.41,68834.0,102.0612,102.2813,102.0521,102.1621,68834.0
2021-09-20 12:20:00,111.42,111.64,111.35,111.62,100329.0,102.1713,102.373,102.1071,102.3547,100329.0
2021-09-20 12:30:00,111.61,111.67,111.48,111.52,59664.0,102.3455,102.4005,102.2263,102.263,59664.0
2021-09-20 12:40:00,111.52,111.61,111.38,111.47,61994.0,102.263,102.3455,102.1346,102.2171,61994.0
2021-09-20 12:50:00,111.46,111.5,111.08,111.1,63865.0,102.208,102.2446,101.8595,101.8779,63865.0
2021-09-20 13:00:00,111.12,111.19,110.99,111.07,116059.0,101.8962,101.9604,101.777,101.8503,116059.0
2021-09-20 13:10:00,111.07,111.26,111.03,111.23,81543.0,101.8503,102.0246,101.8137,101.9971,81543.0
2021-09-20 13:20:00,111.23,111.34,111.15,111.29,48518.0,101.9971,102.0979,101.9237,102.0521,48518.0
2021-09-20 13:30:00,111.27,111.42,111.17,111.42,43886.0,102.0337,102.1713,101.942,102.1713,43886.0
2021-09-20 13:40:00,111.43,111.43,111.25,111.38,33194.0,102.1805,102.1805,102.0154,102.1346,33194.0
2021-09-20 13:50:00,111.38,111.47,111.31,111.36,33848.0,102.1346,102.2171,102.0704,102.1163,33848.0
2021-09-20 14:00:00,111.36,111.45,111.18,111.19,46158.0,102.1163,102.1988,101.9512,101.9604,46158.0
2021-09-20 14:10:00,111.2,111.2,111.03,111.13,104497.0,101.9696,101.9696,101.8137,101.9054,104497.0
2021-09-20 14:20:00,111.13,111.15,110.9,110.92,192457.0,101.9054,101.9237,101.6945,101.7128,192457.0
2021-09-20 14:30:00,110.9,110.96,110.66,110.71,108510.0,101.6945,101.7495,101.4744,101.5202,108510.0
2021-09-20 14:40:00,110.7,110.9,110.6,110.74,131316.0,101.5111,101.6945,101.4194,101.5477,131316.0
2021-09-20 14:50:00,110.75,110.96,110.66,110.84,59896.0,101.5569,101.7495,101.4744,101.6394,59896.0
2021-09-20 15:00:00,110.83,110.97,110.62,110.66,69237.0,101.6303,101.7586,101.4377,101.4744,69237.0
2021-09-20 15:10:00,110.66,110.73,110.38,110.44,103147.0,101.4744,101.5386,101.2176,101.2726,103147.0
2021-09-20 15:20:00,110.45,110.82,110.43,110.81,85153.0,101.2818,101.6211,101.2635,101.6119,85153.0
2021-09-20 15:30:00,110.82,111.22,110.79,111.06,122003.0,101.6211,101.9879,101.5936,101.8412,122003.0
2021-09-20 15:40:00,111.04,111.38,111.04,111.26,109508.0,101.8228,102.1346,101.8228,102.0246,109508.0
2021-09-20 15:50:00,111.26,111.94,111.26,111.86,440250.0,102.0246,102.6481,102.0246,102.5748,440250.0
2021-09-21 09:30:00,111.94,113.1,111.75,113.04,226295.0,102.6481,103.7118,102.4739,103.6568,226295.0
2021-09-21 09:40:00,113.06,113.58,112.9,113.38,104446.0,103.6752,104.152,103.5284,103.9686,104446.0
2021-09-21 09:50:00,113.38,113.6,113.22,113.35,125219.0,103.9686,104.1703,103.8219,103.9411,125219.0
2021-09-21 10:00:00,113.42,113.42,112.96,112.97,75215.0,104.0053,104.0053,103.5835,103.5926,75215.0
2021-09-21 10:10:00,112.93,113.03,112.56,113.03,88852.0,103.5559,103.6476,103.2167,103.6476,88852.0
2021-09-21 10:20:00,113.02,113.19,112.93,113.16,97787.0,103.6385,103.7944,103.5559,103.7669,97787.0
2021-09-21 10:30:00,113.18,113.19,112.64,112.81,52233.0,103.7852,103.7944,103.29,103.4459,52233.0
2021-09-21 10:40:00,112.82,112.97,112.25,112.3,68483.0,103.4551,103.5926,102.9324,102.9782,68483.0
2021-09-21 10:50:00,112.31,112.45,112.09,112.32,108446.0,102.9874,103.1158,102.7857,102.9966,108446.0
2021-09-21 11:00:00,112.32,112.67,112.15,112.62,80715.0,102.9966,103.3175,102.8407,103.2717,80715.0
2021-09-21 11:10:00,112.62,112.84,112.54,112.59,51011.0,103.2717,103.4734,103.1983,103.2442,51011.0
2021-09-21 11:20:00,112.6,112.6,112.4,112.59,44676.0,103.2533,103.2533,103.0699,103.2442,44676.0
2021-09-21 11:30:00,112.63,113.06,112.57,113.05,89450.0,103.2808,103.6752,103.2258,103.666,89450.0
2021-09-21 11:40:00,113.07,113.3,112.98,113.2,141267.0,103.6843,103.8952,103.6018,103.8035,141267.0
2021-09-21 11:50:00,113.23,113.29,113.07,113.07,72653.0,103.831,103.8861,103.6843,103.6843,72653.0
2021-09-21 12:00:00,113.09,113.27,113.06,113.24,47537.0,103.7027,103.8677,103.6752,103.8402,47537.0
2021-09-21 12:10:00,113.21,113.32,113.2,113.21,50802.0,103.8127,103.9136,103.8035,103.8127,50802.0
2021-09-21 12:20:00,113.21,113.35,113.11,113.12,91520.0,103.8127,103.9411,103.721,103.7302,91520.0
2021-09-21 12:30:00,113.12,113.37,113.04,113.35,84518.0,103.7302,103.9594,103.6568,103.9411,84518.0
2021-09-21 12:40:00,113.33,113.33,113.1,113.15,45353.0,103.9227,103.9227,103.7118,103.7577,45353.0
2021-09-21 12:50:00,113.15,113.15,112.89,112.91,84104.0,103.7577,103.7577,103.5193,103.5376,84104.0
2021-09-21 13:00:00,112.91,113.11,112.86,113.05,42191.0,103.5376,103.721,103.4918,103.666,42191.0
2021-09-21 13:10:00,113.05,113.18,113.03,113.11,104061.0,103.666,103.7852,103.6476,103.721,104061.0
2021-09-21 13:20:00,113.1,113.13,112.75,112.8,54345.0,103.7118,103.7393,103.3909,103.4367,54345.0
2021-09-21 13:30:00,112.77,112.84,112.71,112.84,67672.0,103.4092,103.4734,103.3542,103.4734,67672.0
2021-09-21 13:40:00,112.84,112.88,112.58,112.65,59226.0,103.4734,103.5101,103.235,103.2992,59226.0
2021-09-21 13:50:00,112.65,112.7,112.41,112.47,134961.0,103.2992,103.345,103.0791,103.1341,134961.0
2021-09-21 14:00:00,112.5,112.67,112.5,112.59,36945.0,103.1616,103.3175,103.1616,103.2442,36945.0
2021-09-21 14:10:00,112.58,112.63,112.49,112.56,62652.0,103.235,103.2808,103.1525,103.2167,62652.0
2021-09-21 14:20:00,112.55,112.58,112.2,112.38,77428.0,103.2075,103.235,102.8865,103.0516,77428.0
2021-09-21 14:30:00,112.36,112.56,112.33,112.5,38208.0,103.0333,103.2167,103.0058,103.1616,38208.0
2021-09-21 14:40:00,112.5,112.64,112.49,112.6,35826.0,103.1616,103.29,103.1525,103.2533,35826.0
2021-09-21 14:50:00,112.61,112.93,112.61,112.89,91464.0,103.2625,103.5559,103.2625,103.5193,91464.0
2021-09-21 15:00:00,112.89,112.98,112.86,112.9,83187.0,103.5193,103.6018,103.4918,103.5284,83187.0
2021-09-21 15:10:00,112.9,113.07,112.81,112.82,64226.0,103.5284,103.6843,103.4459,103.4551,64226.0
2021-09-21 15:20:00,112.83,112.95,112.76,112.87,77011.0,103.4642,103.5743,103.4001,103.5009,77011.0
2021-09-21 15:30:00,112.87,112.91,112.68,112.76,134750.0,103.5009,103.5376,103.3267,103.4001,134750.0
2021-09-21 15:40:00,112.76,112.87,112.4,112.41,134097.0,103.4001,103.5009,103.0699,103.0791,134097.0
2021-09-21 15:50:00,112.43,112.57,112.21,112.21,356889.0,103.0975,103.2258,102.8957,102.8957,356889.0
2021-09-22 09:30:00,113.06,113.13,112.32,112.85,221158.0,103.6752,103.7393,102.9966,103.4826,221158.0
2021-09-22 09:40:00,112.83,113.35,112.74,113.2,92146.0,103.4642,103.9411,103.3817,103.8035,92146.0
2021-09-22 09:50:00,113.19,113.42,113.11,113.34,91272.0,103.7944,104.0053,103.721,103.9319,91272.0
2021-09-22 10:00:00,113.35,113.76,113.27,113.74,122415.0,103.9411,104.3171,103.8677,104.2987,122415.0
2021-09-22 10:10:00,113.73,113.8,113.52,113.64,81015.0,104.2895,104.3537,104.097,104.207,81015.0
2021-09-22 10:20:00,113.63,113.69,113.5,113.56,43594.0,104.1978,104.2529,104.0786,104.1337,43594.0
2021-09-22 10:30:00,113.58,113.83,113.56,113.74,42997.0,104.152,104.3812,104.1337,104.2987,42997.0
2021-09-22 10:40:00,113.74,113.78,113.54,113.58,31135.0,104.2987,104.3354,104.1153,104.152,31135.0
2021-09-22 10:50:00,113.58,113.62,113.37,113.48,51311.0,104.152,104.1887,103.9594,104.0603,51311.0
2021-09-22 11:00:00,113.49,113.55,113.38,113.42,47881.0,104.0695,104.1245,103.9686,104.0053,47881.0
2021-09-22 11:10:00,113.43,113.63,113.38,113.58,70288.0,104.0144,104.1978,103.9686,104.152,70288.0
2021-09-22 11:20:00,113.58,113.7,113.55,113.69,48136.0,104.152,104.262,104.1245,104.2529,48136.0
2021-09-22 11:30:00,113.67,113.82,113.67,113.74,54142.0,104.2345,104.3721,104.2345,104.2987,54142.0
2021-09-22 11:40:00,113.75,113.93,113.71,113.86,52878.0,104.3079,104.4729,104.2712,104.4088,52878.0
2021-09-22 11:50:00,113.84,114.03,113.74,113.82,92271.0,104.3904,104.5646,104.2987,104.3721,92271.0
2021-09-22 12:00:00,113.83,113.84,113.6,113.6,33411.0,104.3812,104.3904,104.1703,104.1703,33411.0
2021-09-22 12:10:00,113.61,113.67,113.49,113.5,33610.0,104.1795,104.2345,104.0695,104.0786,33610.0
2021-09-22 12:20:00,113.51,113.7,113.51,113.62,34613.0,104.0878,104.262,104.0878,104.1887,34613.0
2021-09-22 12:30:00,113.65,113.75,113.64,113.73,47430.0,104.2162,104.3079,104.207,104.2895,47430.0
2021-09-22 12:40:00,113.73,113.73,113.5,113.5,43692.0,104.2895,104.2895,104.0786,104.0786,43692.0
2021-09-22 12:50:00,113.51,113.52,113.35,113.46,40252.0,104.0878,104.097,103.9411,104.042,40252.0
2021-09-22 13:00:00,113.47,113.49,113.37,113.42,35268.0,104.0511,104.0695,103.9594,104.0053,35268.0
2021-09-22 13:10:00,113.44,113.45,113.34,113.35,32434.0,104.0236,104.0328,103.9319,103.9411,32434.0
2021-09-22 13:20:00,113.36,113.46,113.36,113.44,26328.0,103.9503,104.042,103.9503,104.0236,26328.0
2021-09-22 13:30:00,113.43,113.46,113.32,113.37,37213.0,104.0144,104.042,103.9136,103.9594,37213.0
2021-09-22 13:40:00,113.37,113.38,113.3,113.3,23620.0,103.9594,103.9686,103.8952,103.8952,23620.0
2021-09-22 13:50:00,113.29,113.33,113.2,113.3,38845.0,103.8861,103.9227,103.8035,103.8952,38845.0
2021-09-22 14:00:00,113.29,113.73,113.13,113.48,85182.0,103.8861,104.2895,103.7393,104.0603,85182.0
2021-09-22 14:10:00,113.51,113.79,113.48,113.63,64679.0,104.0878,104.3446,104.0603,104.1978,64679.0
2021-09-22 14:20:00,113.64,113.73,113.46,113.73,89254.0,104.207,104.2895,104.042,104.2895,89254.0
2021-09-22 14:30:00,113.76,113.77,113.35,113.36,68112.0,104.3171,104.3262,103.9411,103.9503,68112.0
2021-09-22 14:40:00,113.33,113.42,113.01,113.05,71488.0,103.9227,104.0053,103.6293,103.666,71488.0
2021-09-22 14:50:00,113.03,113.19,112.88,113.1,64892.0,103.6476,103.7944,103.5101,103.7118,64892.0
2021-09-22 15:00:00,113.05,113.18,112.98,113.16,42403.0,103.666,103.7852,103.6018,103.7669,42403.0
2021-09-22 15:10:00,113.16,113.6,113.12,113.59,71957.0,103.7669,104.1703,103.7302,104.1612,71957.0
2021-09-22 15:20:00,113.6,113.72,113.45,113.47,99015.0,104.1703,104.2804,104.0328,104.0511,99015.0
2021-09-22 15:30:00,113.47,113.55,113.23,113.55,145000.0,104.0511,104.1245,103.831,104.1245,145000.0
2021-09-22 15:40:00,113.53,113.56,113.21,113.23,82232.0,104.1061,104.1337,103.8127,103.831,82232.0
2021-09-22 15:50:00,113.17,113.32,112.98,113.08,237279.0,103.776,103.9136,103.6018,103.6935,237279.0
2021-09-23 09:30:00,113.32,113.74,113.32,113.55,127389.0,103.9136,104.2987,103.9136,104.1245,127389.0
2021-09-23 09:40:00,113.57,113.71,113.1,113.67,153537.0,104.1428,104.2712,103.7118,104.2345,153537.0
2021-09-23 09:50:00,113.69,114.02,113.65,113.8,105376.0,104.2529,104.5555,104.2162,104.3537,105376.0
2021-09-23 10:00:00,113.81,114.53,113.81,114.28,169306.0,104.3629,105.0231,104.3629,104.7939,169306.0
2021-09-23 10:10:00,114.29,114.54,114.25,114.5,47098.0,104.8031,105.0323,104.7664,104.9956,47098.0
2021-09-23 10:20:00,114.51,114.57,114.19,114.21,65547.0,105.0048,105.0598,104.7114,104.7297,65547.0
2021-09-23 10:30:00,114.22,114.24,113.95,114.02,32628.0,104.7389,104.7572,104.4913,104.5555,32628.0
2021-09-23 10:40:00,114.02,114.34,113.93,114.19,71693.0,104.5555,104.8489,104.4729,104.7114,71693.0
2021-09-23 10:50:00,114.2,114.3,114.16,114.26,46618.0,104.7205,104.8122,104.6838,104.7755,46618.0
2021-09-23 11:00:00,114.23,114.26,113.96,114.06,55009.0,104.748,104.7755,104.5004,104.5921,55009.0
2021-09-23 11:10:00,114.08,114.18,114.0,114.02,46975.0,104.6105,104.7022,104.5371,104.5555,46975.0
2021-09-23 11:20:00,114.02,114.05,113.89,114.01,54904.0,104.5555,104.583,104.4363,104.5463,54904.0
2021-09-23 11:30:00,114.02,114.2,114.01,114.2,48200.0,104.5555,104.7205,104.5463,104.7205,48200.0
2021-09-23 11:40:00,114.2,114.2,114.06,114.19,48409.0,104.7205,104.7205,104.5921,104.7114,48409.0
2021-09-23 11:50:00,114.17,114.42,114.14,114.34,52675.0,104.693,104.9223,104.6655,104.8489,52675.0
2021-09-23 12:00:00,114.35,114.36,114.19,114.31,28786.0,104.8581,104.8672,104.7114,104.8214,28786.0
2021-09-23 12:10:00,114.3,114.41,114.27,114.32,34438.0,104.8122,104.9131,104.7847,104.8306,34438.0
2021-09-23 12:20:00,114.32,114.37,114.23,114.25,22909.0,104.8306,104.8764,104.748,104.7664,22909.0
2021-09-23 12:30:00,114.26,114.5,114.26,114.43,23475.0,104.7755,104.9956,104.7755,104.9314,23475.0
2021-09-23 12:40:00,114.42,114.48,114.37,114.41,34068.0,104.9223,104.9773,104.8764,104.9131,34068.0
2021-09-23 12:50:00,114.43,114.45,114.28,114.32,19079.0,104.9314,104.9498,104.7939,104.8306,19079.0
2021-09-23 13:00:00,114.3,114.48,114.28,114.47,25214.0,104.8122,104.9773,104.7939,104.9681,25214.0
2021-09-23 13:10:00,114.47,114.48,114.37,114.41,18123.0,104.9681,104.9773,104.8764,104.9131,18123.0
2021-09-23 13:20:00,114.42,114.51,114.42,114.48,23407.0,104.9223,105.0048,104.9223,104.9773,23407.0
2021-09-23 13:30:00,114.48,114.6,114.48,114.58,33531.0,104.9773,105.0873,104.9773,105.069,33531.0
2021-09-23 13:40:00,114.58,114.65,114.57,114.59,28682.0,105.069,105.1332,105.0598,105.0782,28682.0
2021-09-23 13:50:00,114.61,114.71,114.56,114.71,47034.0,105.0965,105.1882,105.0506,105.1882,47034.0
2021-09-23 14:00:00,114.71,114.71,114.56,114.56,32334.0,105.1882,105.1882,105.0506,105.0506,32334.0
2021-09-23 14:10:00,114.55,114.56,114.47,114.49,26661.0,105.0415,105.0506,104.9681,104.9865,26661.0
2021-09-23 14:20:00,114.5,114.54,114.41,114.46,36423.0,104.9956,105.0323,104.9131,104.9589,36423.0
2021-09-23 14:30:00,114.46,114.54,114.46,114.51,30487.0,104.9589,105.0323,104.9589,105.0048,30487.0
2021-09-23 14:40:00,114.51,114.56,114.43,114.54,23529.0,105.0048,105.0506,104.9314,105.0323,23529.0
2021-09-23 14:50:00,114.53,114.56,114.48,114.55,28180.0,105.0231,105.0506,104.9773,105.0415,28180.0
2021-09-23 15:00:00,114.56,114.56,114.43,114.44,39089.0,105.0506,105.0506,104.9314,104.9406,39089.0
2021-09-23 15:10:00,114.44,114.44,114.28,114.36,39248.0,104.9406,104.9406,104.7939,104.8672,39248.0
2021-09-23 15:20:00,114.35,114.45,114.32,114.37,35796.0,104.8581,104.9498,104.8306,104.8764,35796.0
2021-09-23 15:30:00,114.39,114.48,114.24,114.25,86677.0,104.8948,104.9773,104.7572,104.7664,86677.0
2021-09-23 15:40:00,114.24,114.3,114.16,114.27,120281.0,104.7572,104.8122,104.6838,104.7847,120281.0
2021-09-23 15:50:00,114.27,114.29,114.1,114.15,255442.0,104.7847,104.8031,104.6288,104.6747,255442.0
2021-09-24 09:30:00,114.14,114.71,113.86,114.45,221849.0,104.6655,105.1882,104.4088,104.9498,221849.0
2021-09-24 09:40:00,114.45,114.6,114.04,114.13,149932.0,104.9498,105.0873,104.5738,104.6563,149932.0
2021-09-24 09:50:00,114.13,114.51,114.1,114.51,165906.0,104.6563,105.0048,104.6288,105.0048,165906.0
2021-09-24 10:00:00,114.51,114.73,114.5,114.6,105276.0,105.0048,105.2065,104.9956,105.0873,105276.0
2021-09-24 10:10:00,114.6,114.77,114.41,114.75,60830.0,105.0873,105.2432,104.9131,105.2249,60830.0
2021-09-24 10:20:00,114.74,114.86,114.58,114.59,42717.0,105.2157,105.3257,105.069,105.0782,42717.0
2021-09-24 10:30:00,114.61,114.68,114.36,114.36,51425.0,105.0965,105.1607,104.8672,104.8672,51425.0
2021-09-24 10:40:00,114.4,114.42,114.13,114.21,65769.0,104.9039,104.9223,104.6563,104.7297,65769.0
2021-09-24 10:50:00,114.2,114.27,114.06,114.13,43532.0,104.7205,104.7847,104.5921,104.6563,43532.0
2021-09-24 11:00:00,114.1,114.4,114.09,114.38,29304.0,104.6288,104.9039,104.6197,104.8856,29304.0
2021-09-24 11:10:00,114.39,114.41,114.13,114.13,25594.0,104.8948,104.9131,104.6563,104.6563,25594.0
2021-09-24 11:20:00,114.15,114.17,113.76,113.83,68823.0,104.6747,104.693,104.3171,104.3812,68823.0
2021-09-24 11:30:00,113.84,113.93,113.79,113.86,40790.0,104.3904,104.4729,104.3446,104.4088,40790.0
2021-09-24 11:40:00,113.86,113.99,113.85,113.97,36050.0,104.4088,104.528,104.3996,104.5096,36050.0
2021-09-24 11:50:00,113.95,114.07,113.91,114.01,45294.0,104.4913,104.6013,104.4546,104.5463,45294.0
2021-09-24 12:00:00,114.01,114.03,113.95,113.98,29016.0,104.5463,104.5646,104.4913,104.5188,29016.0
2021-09-24 12:10:00,113.96,114.11,113.93,114.1,22700.0,104.5004,104.638,104.4729,104.6288,22700.0
2021-09-24 12:20:00,114.12,114.19,114.08,114.18,29392.0,104.6472,104.7114,104.6105,104.7022,29392.0
2021-09-24 12:30:00,114.18,114.25,114.15,114.2,43832.0,104.7022,104.7664,104.6747,104.7205,43832.0
2021-09-24 12:40:00,114.22,114.29,114.18,114.23,36745.0,104.7389,104.8031,104.7022,104.748,36745.0
2021-09-24 12:50:00,114.24,114.25,114.05,114.09,40704.0,104.7572,104.7664,104.583,104.6197,40704.0
2021-09-24 13:00:00,114.08,114.09,113.96,114.0,55956.0,104.6105,104.6197,104.5004,104.5371,55956.0
2021-09-24 13:10:00,114.02,114.08,113.96,113.99,23970.0,104.5555,104.6105,104.5004,104.528,23970.0
2021-09-24 13:20:00,113.99,114.13,113.99,114.04,136857.0,104.528,104.6563,104.528,104.5738,136857.0
2021-09-24 13:30:00,114.04,114.06,113.92,114.01,27940.0,104.5738,104.5921,104.4638,104.5463,27940.0
2021-09-24 13:40:00,114.01,114.09,113.97,114.08,26003.0,104.5463,104.6197,104.5096,104.6105,26003.0
2021-09-24 13:50:00,114.09,114.11,114.02,114.03,26346.0,104.6197,104.638,104.5555,104.5646,26346.0
2021-09-24 14:00:00,114.05,114.06,113.93,113.97,22931.0,104.583,104.5921,104.4729,104.5096,22931.0
2021-09-24 14:10:00,113.98,114.02,113.93,114.0,26131.0,104.5188,104.5555,104.4729,104.5371,26131.0
2021-09-24 14:20:00,114.0,114.01,113.96,113.98,25690.0,104.5371,104.5463,104.5004,104.5188,25690.0
2021-09-24 14:30:00,113.97,114.07,113.97,114.07,55681.0,104.5096,104.6013,104.5096,104.6013,55681.0
2021-09-24 14:40:00,114.06,114.12,114.03,114.07,26362.0,104.5921,104.6472,104.5646,104.6013,26362.0
2021-09-24 14:50:00,114.07,114.27,114.05,114.27,34539.0,104.6013,104.7847,104.583,104.7847,34539.0
2021-09-24 15:00:00,114.28,114.3,114.14,114.17,23902.0,104.7939,104.8122,104.6655,104.693,23902.0
2021-09-24 15:10:00,114.18,114.2,114.09,114.16,20991.0,104.7022,104.7205,104.6197,104.6838,20991.0
2021-09-24 15:20:00,114.16,114.36,114.13,114.29,51486.0,104.6838,104.8672,104.6563,104.8031,51486.0
2021-09-24 15:30:00,114.3,114.36,114.22,114.29,58590.0,104.8122,104.8672,104.7389,104.8031,58590.0
2021-09-24 15:40:00,114.29,114.34,114.15,114.18,120109.0,104.8031,104.8489,104.6747,104.7022,120109.0
2021-09-24 15:50:00,114.16,114.27,114.03,114.1,308381.0,104.6838,104.7847,104.5646,104.6288,308381.0
2021-09-27 09:30:00,113.57,113.76,112.91,113.56,236304.0,104.1428,104.3171,103.5376,104.1337,236304.0
2021-09-27 09:40:00,113.59,113.97,113.31,113.88,128679.0,104.1612,104.5096,103.9044,104.4271,128679.0
2021-09-27 09:50:00,113.86,114.34,113.76,114.3,89582.0,104.4088,104.8489,104.3171,104.8122,89582.0
2021-09-27 10:00:00,114.3,114.39,114.13,114.27,83573.0,104.8122,104.8948,104.6563,104.7847,83573.0
2021-09-27 10:10:00,114.28,114.44,114.1,114.43,96830.0,104.7939,104.9406,104.6288,104.9314,96830.0
2021-09-27 10:20:00,114.45,114.63,114.35,114.63,79781.0,104.9498,105.1148,104.8581,105.1148,79781.0
2021-09-27 10:30:00,114.65,114.67,114.46,114.54,104562.0,105.1332,105.1515,104.9589,105.0323,104562.0
2021-09-27 10:40:00,114.54,114.57,114.46,114.55,46346.0,105.0323,105.0598,104.9589,105.0415,46346.0
2021-09-27 10:50:00,114.54,114.55,114.08,114.11,83099.0,105.0323,105.0415,104.6105,104.638,83099.0
2021-09-27 11:00:00,114.11,114.5,114.09,114.18,52187.0,104.638,104.9956,104.6197,104.7022,52187.0
2021-09-27 11:10:00,114.18,114.49,114.16,114.45,61819.0,104.7022,104.9865,104.6838,104.9498,61819.0
2021-09-27 11:20:00,114.45,114.48,114.21,114.29,42223.0,104.9498,104.9773,104.7297,104.8031,42223.0
2021-09-27 11:30:00,114.29,114.3,114.07,114.17,24332.0,104.8031,104.8122,104.6013,104.693,24332.0
2021-09-27 11:40:00,114.15,114.16,113.95,114.02,32326.0,104.6747,104.6838,104.4913,104.5555,32326.0
2021-09-27 11:50:00,113.98,114.06,113.97,114.04,25846.0,104.5188,104.5921,104.5096,104.5738,25846.0
2021-09-27 12:00:00,114.03,114.17,113.95,114.15,35629.0,104.5646,104.693,104.4913,104.6747,35629.0
2021-09-27 12:10:00,114.15,114.22,114.14,114.14,30715.0,104.6747,104.7389,104.6655,104.6655,30715.0
2021-09-27 12:20:00,114.12,114.2,114.11,114.18,36727.0,104.6472,104.7205,104.638,104.7022,36727.0
2021-09-27 12:30:00,114.17,114.18,113.98,114.05,31796.0,104.693,104.7022,104.5188,104.583,31796.0
2021-09-27 12:40:00,114.05,114.05,113.81,113.82,56896.0,104.583,104.583,104.3629,104.3721,56896.0
2021-09-27 12:50:00,113.8,113.95,113.78,113.9,41449.0,104.3537,104.4913,104.3354,104.4454,41449.0
2021-09-27 13:00:00,113.9,114.02,113.83,114.01,37312.0,104.4454,104.5555,104.3812,104.5463,37312.0
2021-09-27 13:10:00,114.03,114.21,113.99,114.2,23134.0,104.5646,104.7297,104.528,104.7205,23134.0
2021-09-27 13:20:00,114.19,114.26,114.17,114.24,22342.0,104.7114,104.7755,104.693,104.7572,22342.0
2021-09-27 13:30:00,114.24,114.29,114.07,114.13,43451.0,104.7572,104.8031,104.6013,104.6563,43451.0
2021-09-27 13:40:00,114.13,114.17,114.07,114.13,18925.0,104.6563,104.693,104.6013,104.6563,18925.0
2021-09-27 13:50:00,114.12,114.23,114.06,114.19,28379.0,104.6472,104.748,104.5921,104.7114,28379.0
2021-09-27 14:00:00,114.21,114.25,114.02,114.08,60794.0,104.7297,104.7664,104.5555,104.6105,60794.0
2021-09-27 14:10:00,114.08,114.13,114.0,114.08,37878.0,104.6105,104.6563,104.5371,104.6105,37878.0
2021-09-27 14:20:00,114.07,114.09,113.89,113.92,59185.0,104.6013,104.6197,104.4363,104.4638,59185.0
2021-09-27 14:30:00,113.94,114.07,113.9,113.96,51843.0,104.4821,104.6013,104.4454,104.5004,51843.0
2021-09-27 14:40:00,113.95,114.01,113.88,113.89,55760.0,104.4913,104.5463,104.4271,104.4363,55760.0
2021-09-27 14:50:00,113.89,113.96,113.85,113.87,53597.0,104.4363,104.5004,104.3996,104.4179,53597.0
2021-09-27 15:00:00,113.88,113.95,113.84,113.94,52317.0,104.4271,104.4913,104.3904,104.4821,52317.0
2021-09-27 15:10:00,113.93,114.11,113.93,113.99,53764.0,104.4729,104.638,104.4729,104.528,53764.0
2021-09-27 15:20:00,113.99,114.02,113.83,113.85,44410.0,104.528,104.5555,104.3812,104.3996,44410.0
2021-09-27 15:30:00,113.85,113.88,113.71,113.76,51210.0,104.3996,104.4271,104.2712,104.3171,51210.0
2021-09-27 15:40:00,113.76,113.78,113.63,113.66,82287.0,104.3171,104.3354,104.1978,104.2254,82287.0
2021-09-27 15:50:00,113.67,113.73,113.55,113.68,303351.0,104.2345,104.2895,104.1245,104.2437,303351.0
2021-09-28 09:30:00,112.67,113.0,112.2,112.34,147804.0,103.3175,103.6201,102.8865,103.0149,147804.0
2021-09-28 09:40:00,112.36,112.51,112.04,112.21,136615.0,103.0333,103.1708,102.7398,102.8957,136615.0
2021-09-28 09:50:00,112.22,112.58,112.15,112.29,111412.0,102.9049,103.235,102.8407,102.9691,111412.0
2021-09-28 10:00:00,112.27,112.28,111.66,111.67,144275.0,102.9507,102.9599,102.3914,102.4005,144275.0
2021-09-28 10:10:00,111.68,111.8,111.41,111.44,106360.0,102.4097,102.5197,102.1621,102.1896,106360.0
2021-09-28 10:20:00,111.41,111.83,111.33,111.82,127394.0,102.1621,102.5473,102.0888,102.5381,127394.0
2021-09-28 10:30:00,111.8,111.92,111.5,111.85,84452.0,102.5197,102.6298,102.2446,102.5656,84452.0
2021-09-28 10:40:00,111.86,111.91,111.7,111.74,87595.0,102.5748,102.6206,102.428,102.4647,87595.0
2021-09-28 10:50:00,111.74,111.79,111.59,111.73,152756.0,102.4647,102.5106,102.3272,102.4556,152756.0
2021-09-28 11:00:00,111.73,111.8,111.47,111.51,150454.0,102.4556,102.5197,102.2171,102.2538,150454.0
2021-09-28 11:10:00,111.48,111.54,111.33,111.48,73723.0,102.2263,102.2813,102.0888,102.2263,73723.0
2021-09-28 11:20:00,111.47,111.63,111.41,111.5,73747.0,102.2171,102.3639,102.1621,102.2446,73747.0
2021-09-28 11:30:00,111.49,111.7,111.31,111.58,165420.0,102.2355,102.428,102.0704,102.318,165420.0
2021-09-28 11:40:00,111.58,111.67,111.33,111.41,64600.0,102.318,102.4005,102.0888,102.1621,64600.0
2021-09-28 11:50:00,111.39,111.55,111.34,111.51,51954.0,102.1438,102.2905,102.0979,102.2538,51954.0
2021-09-28 12:00:00,111.51,111.51,111.17,111.34,87938.0,102.2538,102.2538,101.942,102.0979,87938.0
2021-09-28 12:10:00,111.34,111.45,111.23,111.26,54266.0,102.0979,102.1988,101.9971,102.0246,54266.0
2021-09-28 12:20:00,111.24,111.28,111.15,111.25,116895.0,102.0062,102.0429,101.9237,102.0154,116895.0
2021-09-28 12:30:00,111.25,111.31,111.08,111.31,95677.0,102.0154,102.0704,101.8595,102.0704,95677.0
2021-09-28 12:40:00,111.31,111.4,111.26,111.34,104722.0,102.0704,102.1529,102.0246,102.0979,104722.0
2021-09-28 12:50:00,111.34,111.54,111.32,111.42,95834.0,102.0979,102.2813,102.0796,102.1713,95834.0
2021-09-28 13:00:00,111.44,111.56,111.28,111.49,51490.0,102.1896,102.2997,102.0429,102.2355,51490.0
2021-09-28 13:10:00,111.5,111.76,111.43,111.74,54334.0,102.2446,102.4831,102.1805,102.4647,54334.0
2021-09-28 13:20:00,111.73,111.98,111.73,111.92,44925.0,102.4556,102.6848,102.4556,102.6298,44925.0
2021-09-28 13:30:00,111.89,111.93,111.75,111.81,60632.0,102.6023,102.639,102.4739,102.5289,60632.0
2021-09-28 13:40:00,111.81,111.92,111.7,111.8,59868.0,102.5289,102.6298,102.428,102.5197,59868.0
2021-09-28 13:50:00,111.82,111.87,111.72,111.75,45039.0,102.5381,102.5839,102.4464,102.4739,45039.0
2021-09-28 14:00:00,111.73,111.89,111.62,111.78,56153.0,102.4556,102.6023,102.3547,102.5014,56153.0
2021-09-28 14:10:00,111.74,111.86,111.55,111.86,36622.0,102.4647,102.5748,102.2905,102.5748,36622.0
2021-09-28 14:20:00,111.86,112.07,111.84,112.05,53375.0,102.5748,102.7673,102.5564,102.749,53375.0
2021-09-28 14:30:00,112.03,112.07,111.83,111.93,30665.0,102.7307,102.7673,102.5473,102.639,30665.0
2021-09-28 14:40:00,111.92,112.38,111.91,112.36,53643.0,102.6298,103.0516,102.6206,103.0333,53643.0
2021-09-28 14:50:00,112.37,112.42,112.24,112.27,40192.0,103.0424,103.0883,102.9232,102.9507,40192.0
2021-09-28 15:00:00,112.27,112.46,112.2,112.36,48626.0,102.9507,103.125,102.8865,103.0333,48626.0
2021-09-28 15:10:00,112.34,112.4,112.15,112.15,37014.0,103.0149,103.0699,102.8407,102.8407,37014.0
2021-09-28 15:20:00,112.15,112.29,111.86,111.86,61023.0,102.8407,102.9691,102.5748,102.5748,61023.0
2021-09-28 15:30:00,111.84,111.98,111.73,111.78,63705.0,102.5564,102.6848,102.4556,102.5014,63705.0
2021-09-28 15:40:00,111.75,111.98,111.53,111.56,77680.0,102.4739,102.6848,102.2722,102.2997,77680.0
2021-09-28 15:50:00,111.56,111.85,111.43,111.71,380118.0,102.2997,102.5656,102.1805,102.4372,380118.0
2021-09-29 09:30:00,111.9,112.24,111.74,111.77,127116.0,102.6114,102.9232,102.4647,102.4922,127116.0
2021-09-29 09:40:00,111.79,112.03,111.73,112.0,60624.0,102.5106,102.7307,102.4556,102.7031,60624.0
2021-09-29 09:50:00,112.05,112.2,111.92,111.98,50304.0,102.749,102.8865,102.6298,102.6848,50304.0
2021-09-29 10:00:00,111.99,112.26,111.9,112.07,50626.0,102.694,102.9416,102.6114,102.7673,50626.0
2021-09-29 10:10:00,112.08,112.11,111.83,112.05,75745.0,102.7765,102.804,102.5473,102.749,75745.0
2021-09-29 10:20:00,112.03,112.46,112.0,112.34,146717.0,102.7307,103.125,102.7031,103.0149,146717.0
2021-09-29 10:30:00,112.32,112.44,112.07,112.14,74770.0,102.9966,103.1066,102.7673,102.8315,74770.0
2021-09-29 10:40:00,112.14,112.51,112.13,112.47,36999.0,102.8315,103.1708,102.8224,103.1341,36999.0
2021-09-29 10:50:00,112.47,112.52,112.25,112.33,75401.0,103.1341,103.18,102.9324,103.0058,75401.0
2021-09-29 11:00:00,112.34,112.48,112.25,112.4,45566.0,103.0149,103.1433,102.9324,103.0699,45566.0
2021-09-29 11:10:00,112.4,112.47,112.32,112.38,31830.0,103.0699,103.1341,102.9966,103.0516,31830.0
2021-09-29 11:20:00,112.37,112.43,112.25,112.28,33847.0,103.0424,103.0975,102.9324,102.9599,33847.0
2021-09-29 11:30:00,112.28,112.38,112.13,112.13,51223.0,102.9599,103.0516,102.8224,102.8224,51223.0
2021-09-29 11:40:00,112.15,112.26,112.03,112.26,30188.0,102.8407,102.9416,102.7307,102.9416,30188.0
2021-09-29 11:50:00,112.29,112.34,112.22,112.31,37860.0,102.9691,103.0149,102.9049,102.9874,37860.0
2021-09-29 12:00:00,112.33,112.43,112.21,112.23,62746.0,103.0058,103.0975,102.8957,102.9141,62746.0
2021-09-29 12:10:00,112.22,112.22,112.0,112.1,34804.0,102.9049,102.9049,102.7031,102.7948,34804.0
2021-09-29 12:20:00,112.08,112.08,111.9,111.93,34381.0,102.7765,102.7765,102.6114,102.639,34381.0
2021-09-29 12:30:00,111.92,112.01,111.88,111.93,44374.0,102.6298,102.7123,102.5931,102.639,44374.0
2021-09-29 12:40:00,111.92,111.97,111.81,111.92,37889.0,102.6298,102.6756,102.5289,102.6298,37889.0
2021-09-29 12:50:00,111.92,112.15,111.89,112.07,28152.0,102.6298,102.8407,102.6023,102.7673,28152.0
2021-09-29 13:00:00,112.07,112.1,111.9,112.04,55700.0,102.7673,102.7948,102.6114,102.7398,55700.0
2021-09-29 13:10:00,112.05,112.13,111.92,112.01,25529.0,102.749,102.8224,102.6298,102.7123,25529.0
2021-09-29 13:20:00,112.02,112.06,111.81,111.86,41227.0,102.7215,102.7582,102.5289,102.5748,41227.0
2021-09-29 13:30:00,111.86,111.86,111.61,111.62,80179.0,102.5748,102.5748,102.3455,102.3547,80179.0
2021-09-29 13:40:00,111.62,111.78,111.57,111.67,135015.0,102.3547,102.5014,102.3088,102.4005,135015.0
2021-09-29 13:50:00,111.67,111.93,111.66,111.93,74425.0,102.4005,102.639,102.3914,102.639,74425.0
2021-09-29 14:00:00,111.92,112.21,111.9,112.18,49933.0,102.6298,102.8957,102.6114,102.8682,49933.0
2021-09-29 14:10:00,112.21,112.34,112.21,112.26,70376.0,102.8957,103.0149,102.8957,102.9416,70376.0
2021-09-29 14:20:00,112.27,112.3,112.18,112.22,29637.0,102.9507,102.9782,102.8682,102.9049,29637.0
2021-09-29 14:30:00,112.22,112.35,112.21,112.29,38095.0,102.9049,103.0241,102.8957,102.9691,38095.0
2021-09-29 14:40:00,112.29,112.41,112.25,112.26,37380.0,102.9691,103.0791,102.9324,102.9416,37380.0
2021-09-29 14:50:00,112.28,112.42,112.27,112.4,28222.0,102.9599,103.0883,102.9507,103.0699,28222.0
2021-09-29 15:00:00,112.41,112.46,112.29,112.39,80627.0,103.0791,103.125,102.9691,103.0608,80627.0
2021-09-29 15:10:00,112.39,112.49,112.31,112.41,59266.0,103.0608,103.1525,102.9874,103.0791,59266.0
2021-09-29 15:20:00,112.41,112.41,112.24,112.35,57666.0,103.0791,103.0791,102.9232,103.0241,57666.0
2021-09-29 15:30:00,112.34,112.44,112.29,112.41,81369.0,103.0149,103.1066,102.9691,103.0791,81369.0
2021-09-29 15:40:00,112.41,112.43,112.2,112.26,130992.0,103.0791,103.0975,102.8865,102.9416,130992.0
2021-09-29 15:50:00,112.25,112.26,112.0,112.17,304947.0,102.9324,102.9416,102.7031,102.859,304947.0
2021-09-30 09:30:00,111.69,112.16,111.26,111.34,250485.0,102.4189,102.8499,102.0246,102.0979,250485.0
2021-09-30 09:40:00,111.34,111.85,111.34,111.73,126874.0,102.0979,102.5656,102.0979,102.4556,126874.0
2021-09-30 09:50:00,111.81,112.08,111.64,111.68,107035.0,102.5289,102.7765,102.373,102.4097,107035.0
2021-09-30 10:00:00,111.68,111.84,111.47,111.62,83892.0,102.4097,102.5564,102.2171,102.3547,83892.0
2021-09-30 10:10:00,111.65,111.93,111.38,111.88,78002.0,102.3822,102.639,102.1346,102.5931,78002.0
2021-09-30 10:20:00,111.89,111.92,111.39,111.41,77198.0,102.6023,102.6298,102.1438,102.1621,77198.0
2021-09-30 10:30:00,111.4,111.43,111.19,111.25,91383.0,102.1529,102.1805,101.9604,102.0154,91383.0
2021-09-30 10:40:00,111.25,111.26,110.93,111.05,158785.0,102.0154,102.0246,101.722,101.832,158785.0
2021-09-30 10:50:00,111.04,111.06,110.77,110.9,105556.0,101.8228,101.8412,101.5752,101.6945,105556.0
2021-09-30 11:00:00,110.89,111.15,110.81,111.12,113111.0,101.6853,101.9237,101.6119,101.8962,113111.0
2021-09-30 11:10:00,111.11,111.41,111.06,111.34,59055.0,101.887,102.1621,101.8412,102.0979,59055.0
2021-09-30 11:20:00,111.34,111.38,111.21,111.38,72857.0,102.0979,102.1346,101.9787,102.1346,72857.0
2021-09-30 11:30:00,111.38,111.41,111.12,111.19,81832.0,102.1346,102.1621,101.8962,101.9604,81832.0
2021-09-30 11:40:00,111.19,111.19,110.79,110.87,109554.0,101.9604,101.9604,101.5936,101.6669,109554.0
2021-09-30 11:50:00,110.88,111.01,110.76,111.0,92877.0,101.6761,101.7953,101.5661,101.7862,92877.0
2021-09-30 12:00:00,110.98,111.12,110.68,110.68,87300.0,101.7678,101.8962,101.4927,101.4927,87300.0
2021-09-30 12:10:00,110.7,110.78,110.53,110.65,86461.0,101.5111,101.5844,101.3552,101.4652,86461.0
2021-09-30 12:20:00,110.66,110.82,110.59,110.63,106767.0,101.4744,101.6211,101.4102,101.4469,106767.0
2021-09-30 12:30:00,110.6,110.89,110.55,110.79,100350.0,101.4194,101.6853,101.3735,101.5936,100350.0
2021-09-30 12:40:00,110.78,110.97,110.75,110.96,79334.0,101.5844,101.7586,101.5569,101.7495,79334.0
2021-09-30 12:50:00,110.96,111.06,110.72,110.8,87266.0,101.7495,101.8412,101.5294,101.6028,87266.0
2021-09-30 13:00:00,110.77,111.0,110.69,111.0,59535.0,101.5752,101.7862,101.5019,101.7862,59535.0
2021-09-30 13:10:00,111.02,111.1,110.9,110.98,47066.0,101.8045,101.8779,101.6945,101.7678,47066.0
2021-09-30 13:20:00,110.98,111.01,110.75,110.77,35083.0,101.7678,101.7953,101.5569,101.5752,35083.0
2021-09-30 13:30:00,110.76,110.82,110.62,110.74,41319.0,101.5661,101.6211,101.4377,101.5477,41319.0
2021-09-30 13:40:00,110.74,110.83,110.67,110.73,26022.0,101.5477,101.6303,101.4835,101.5386,26022.0
2021-09-30 13:50:00,110.75,110.85,110.64,110.82,37711.0,101.5569,101.6486,101.456,101.6211,37711.0
2021-09-30 14:00:00,110.82,111.26,110.8,111.19,64688.0,101.6211,102.0246,101.6028,101.9604,64688.0
2021-09-30 14:10:00,111.2,111.23,111.0,111.0,31932.0,101.9696,101.9971,101.7862,101.7862,31932.0
2021-09-30 14:20:00,110.98,111.09,110.91,111.09,56805.0,101.7678,101.8687,101.7036,101.8687,56805.0
2021-09-30 14:30:00,111.1,111.27,111.06,111.15,51991.0,101.8779,102.0337,101.8412,101.9237,51991.0
2021-09-30 14:40:00,111.16,111.37,111.13,111.35,37297.0,101.9329,102.1254,101.9054,102.1071,37297.0
2021-09-30 14:50:00,111.37,111.49,111.22,111.23,36802.0,102.1254,102.2355,101.9879,101.9971,36802.0
2021-09-30 15:00:00,111.25,111.38,111.21,111.24,49960.0,102.0154,102.1346,101.9787,102.0062,49960.0
2021-09-30 15:10:00,111.25,111.49,111.1,111.23,71313.0,102.0154,102.2355,101.8779,101.9971,71313.0
2021-09-30 15:20:00,111.2,111.23,111.01,111.04,48182.0,101.9696,101.9971,101.7953,101.8228,48182.0
2021-09-30 15:30:00,111.02,111.2,110.95,110.95,69706.0,101.8045,101.9696,101.7403,101.7403,69706.0
2021-09-30 15:40:00,110.95,110.97,110.65,110.65,128553.0,101.7403,101.7586,101.4652,101.4652,128553.0
2021-09-30 15:50:00,110.64,110.71,110.31,110.34,421944.0,101.456,101.5202,101.1534,101.1809,421944.0
2021-10-01 09:30:00,110.9,111.86,110.89,111.48,236773.0,101.6945,102.5748,101.6853,102.2263,236773.0
2021-10-01 09:40:00,111.47,111.72,111.32,111.58,162980.0,102.2171,102.4464,102.0796,102.318,162980.0
2021-10-01 09:50:00,111.56,111.68,111.35,111.41,72288.0,102.2997,102.4097,102.1071,102.1621,72288.0
2021-10-01 10:00:00,111.45,111.63,111.28,111.45,90674.0,102.1988,102.3639,102.0429,102.1988,90674.0
2021-10-01 10:10:00,111.45,111.45,110.85,110.9,158018.0,102.1988,102.1988,101.6486,101.6945,158018.0
2021-10-01 10:20:00,110.87,110.96,110.54,110.89,88702.0,101.6669,101.7495,101.3643,101.6853,88702.0
2021-10-01 10:30:00,110.88,111.12,110.85,110.85,66523.0,101.6761,101.8962,101.6486,101.6486,66523.0
2021-10-01 10:40:00,110.84,111.02,110.65,110.81,37375.0,101.6394,101.8045,101.4652,101.6119,37375.0
2021-10-01 10:50:00,110.84,111.3,110.78,111.3,73536.0,101.6394,102.0612,101.5844,102.0612,73536.0
2021-10-01 11:00:00,111.3,111.42,111.1,111.1,45506.0,102.0612,102.1713,101.8779,101.8779,45506.0
2021-10-01 11:10:00,111.12,111.69,111.12,111.62,47577.0,101.8962,102.4189,101.8962,102.3547,47577.0
2021-10-01 11:20:00,111.65,111.72,111.53,111.68,45682.0,102.3822,102.4464,102.2722,102.4097,45682.0
2021-10-01 11:30:00,111.69,112.08,111.68,112.08,89175.0,102.4189,102.7765,102.4097,102.7765,89175.0
2021-10-01 11:40:00,112.09,112.25,112.03,112.04,62713.0,102.7857,102.9324,102.7307,102.7398,62713.0
2021-10-01 11:50:00,112.03,112.07,111.9,111.95,51826.0,102.7307,102.7673,102.6114,102.6573,51826.0
2021-10-01 12:00:00,111.96,112.03,111.85,112.01,47554.0,102.6665,102.7307,102.5656,102.7123,47554.0
2021-10-01 12:10:00,112.01,112.01,111.81,111.92,40610.0,102.7123,102.7123,102.5289,102.6298,40610.0
2021-10-01 12:20:00,111.91,112.08,111.86,111.92,83058.0,102.6206,102.7765,102.5748,102.6298,83058.0
2021-10-01 12:30:00,111.93,112.0,111.81,111.88,42972.0,102.639,102.7031,102.5289,102.5931,42972.0
2021-10-01 12:40:00,111.89,112.05,111.87,111.97,37959.0,102.6023,102.749,102.5839,102.6756,37959.0
2021-10-01 12:50:00,111.98,112.01,111.87,111.91,39820.0,102.6848,102.7123,102.5839,102.6206,39820.0
2021-10-01 13:00:00,111.9,112.12,111.83,112.12,39633.0,102.6114,102.8132,102.5473,102.8132,39633.0
2021-10-01 13:10:00,112.12,112.18,112.04,112.17,47134.0,102.8132,102.8682,102.7398,102.859,47134.0
2021-10-01 13:20:00,112.18,112.36,112.13,112.24,70360.0,102.8682,103.0333,102.8224,102.9232,70360.0
2021-10-01 13:30:00,112.25,112.4,112.21,112.37,46218.0,102.9324,103.0699,102.8957,103.0424,46218.0
2021-10-01 13:40:00,112.37,112.75,112.37,112.74,83952.0,103.0424,103.3909,103.0424,103.3817,83952.0
2021-10-01 13:50:00,112.73,112.73,112.59,112.7,53586.0,103.3725,103.3725,103.2442,103.345,53586.0
2021-10-01 14:00:00,112.71,112.81,112.67,112.73,54057.0,103.3542,103.4459,103.3175,103.3725,54057.0
2021-10-01 14:10:00,112.73,112.82,112.68,112.81,56799.0,103.3725,103.4551,103.3267,103.4459,56799.0
2021-10-01 14:20:00,112.8,112.86,112.72,112.73,48219.0,103.4367,103.4918,103.3634,103.3725,48219.0
2021-10-01 14:30:00,112.73,112.89,112.71,112.85,37798.0,103.3725,103.5193,103.3542,103.4826,37798.0
2021-10-01 14:40:00,112.85,112.9,112.78,112.85,43275.0,103.4826,103.5284,103.4184,103.4826,43275.0
2021-10-01 14:50:00,112.85,113.04,112.83,113.02,52120.0,103.4826,103.6568,103.4642,103.6385,52120.0
2021-10-01 15:00:00,113.02,113.3,113.01,113.29,79892.0,103.6385,103.8952,103.6293,103.8861,79892.0
2021-10-01 15:10:00,113.3,113.46,113.29,113.34,64041.0,103.8952,104.042,103.8861,103.9319,64041.0
2021-10-01 15:20:00,113.37,113.41,113.1,113.12,56450.0,103.9594,103.9961,103.7118,103.7302,56450.0
2021-10-01 15:30:00,113.1,113.21,113.06,113.09,87747.0,103.7118,103.8127,103.6752,103.7027,87747.0
2021-10-01 15:40:00,113.1,113.24,113.08,113.12,154663.0,103.7118,103.8402,103.6935,103.7302,154663.0
2021-10-01 15:50:00,113.12,113.43,112.75,112.93,435214.0,103.7302,104.0144,103.3909,103.5559,435214.0
2021-10-04 09:30:00,112.43,112.84,112.36,112.8,101109.0,103.0975,103.4734,103.0333,103.4367,101109.0
2021-10-04 09:40:00,112.77,112.9,112.43,112.67,55778.0,103.4092,103.5284,103.0975,103.3175,55778.0
2021-10-04 09:50:00,112.64,113.08,112.6,112.96,61032.0,103.29,103.6935,103.2533,103.5835,61032.0
2021-10-04 10:00:00,112.93,113.05,112.32,112.44,54273.0,103.5559,103.666,102.9966,103.1066,54273.0
2021-10-04 10:10:00,112.43,112.56,112.29,112.35,37335.0,103.0975,103.2167,102.9691,103.0241,37335.0
2021-10-04 10:20:00,112.36,112.4,112.1,112.18,62020.0,103.0333,103.0699,102.7948,102.8682,62020.0
2021-10-04 10:30:00,112.13,112.16,111.69,111.81,68070.0,102.8224,102.8499,102.4189,102.5289,68070.0
2021-10-04 10:40:00,111.79,111.94,111.73,111.83,56755.0,102.5106,102.6481,102.4556,102.5473,56755.0
2021-10-04 10:50:00,111.85,111.89,111.24,111.5,127926.0,102.5656,102.6023,102.0062,102.2446,127926.0
2021-10-04 11:00:00,111.48,111.6,111.23,111.53,115950.0,102.2263,102.3363,101.9971,102.2722,115950.0
2021-10-04 11:10:00,111.52,111.75,111.47,111.71,50693.0,102.263,102.4739,102.2171,102.4372,50693.0
2021-10-04 11:20:00,111.7,111.73,111.39,111.46,46879.0,102.428,102.4556,102.1438,102.208,46879.0
2021-10-04 11:30:00,111.44,111.46,111.14,111.15,48106.0,102.1896,102.208,101.9145,101.9237,48106.0
2021-10-04 11:40:00,111.14,111.37,111.11,111.36,53309.0,101.9145,102.1254,101.887,102.1163,53309.0
2021-10-04 11:50:00,111.32,111.63,111.29,111.57,58791.0,102.0796,102.3639,102.0521,102.3088,58791.0
2021-10-04 12:00:00,111.57,111.66,111.45,111.66,44929.0,102.3088,102.3914,102.1988,102.3914,44929.0
2021-10-04 12:10:00,111.65,111.65,111.52,111.64,33388.0,102.3822,102.3822,102.263,102.373,33388.0
2021-10-04 12:20:00,111.62,111.64,111.29,111.37,46356.0,102.3547,102.373,102.0521,102.1254,46356.0
2021-10-04 12:30:00,111.38,111.47,111.32,111.37,32008.0,102.1346,102.2171,102.0796,102.1254,32008.0
2021-10-04 12:40:00,111.33,111.33,111.2,111.29,37826.0,102.0888,102.0888,101.9696,102.0521,37826.0
2021-10-04 12:50:00,111.31,111.46,111.19,111.39,28145.0,102.0704,102.208,101.9604,102.1438,28145.0
2021-10-04 13:00:00,111.41,111.42,111.13,111.33,31455.0,102.1621,102.1713,101.9054,102.0888,31455.0
2021-10-04 13:10:00,111.33,111.5,111.28,111.32,46090.0,102.0888,102.2446,102.0429,102.0796,46090.0
2021-10-04 13:20:00,111.34,111.42,111.22,111.26,36233.0,102.0979,102.1713,101.9879,102.0246,36233.0
2021-10-04 13:30:00,111.27,111.42,111.23,111.4,44778.0,102.0337,102.1713,101.9971,102.1529,44778.0
2021-10-04 13:40:00,111.4,111.42,111.21,111.27,35423.0,102.1529,102.1713,101.9787,102.0337,35423.0
2021-10-04 13:50:00,111.27,111.29,111.13,111.16,50112.0,102.0337,102.0521,101.9054,101.9329,50112.0
2021-10-04 14:00:00,111.15,111.33,111.14,111.25,34683.0,101.9237,102.0888,101.9145,102.0154,34683.0
2021-10-04 14:10:00,111.26,111.27,111.01,111.19,45736.0,102.0246,102.0337,101.7953,101.9604,45736.0
2021-10-04 14:20:00,111.19,111.35,111.13,111.19,39649.0,101.9604,102.1071,101.9054,101.9604,39649.0
2021-10-04 14:30:00,111.19,111.26,111.08,111.26,37775.0,101.9604,102.0246,101.8595,102.0246,37775.0
2021-10-04 14:40:00,111.22,111.43,111.19,111.42,38190.0,101.9879,102.1805,101.9604,102.1713,38190.0
2021-10-04 14:50:00,111.4,111.43,111.27,111.31,46143.0,102.1529,102.1805,102.0337,102.0704,46143.0
2021-10-04 15:00:00,111.31,111.49,111.29,111.41,61361.0,102.0704,102.2355,102.0521,102.1621,61361.0
2021-10-04 15:10:00,111.42,111.43,111.1,111.14,55581.0,102.1713,102.1805,101.8779,101.9145,55581.0
2021-10-04 15:20:00,111.14,111.24,111.05,111.2,58640.0,101.9145,102.0062,101.832,101.9696,58640.0
2021-10-04 15:30:00,111.19,111.35,111.09,111.1,84461.0,101.9604,102.1071,101.8687,101.8779,84461.0
2021-10-04 15:40:00,111.1,111.53,111.1,111.42,104988.0,101.8779,102.2722,101.8779,102.1713,104988.0
2021-10-04 15:50:00,111.41,111.54,111.05,111.53,321409.0,102.1621,102.2813,101.832,102.2722,321409.0
2021-10-05 09:30:00,111.18,111.18,110.31,110.36,304377.0,101.9512,101.9512,101.1534,101.1993,304377.0
2021-10-05 09:40:00,110.36,110.48,110.03,110.32,192799.0,101.1993,101.3093,100.8967,101.1626,192799.0
2021-10-05 09:50:00,110.4,110.65,110.15,110.59,121375.0,101.236,101.4652,101.0067,101.4102,121375.0
2021-10-05 10:00:00,110.56,110.92,110.5,110.92,70830.0,101.3827,101.7128,101.3277,101.7128,70830.0
2021-10-05 10:10:00,110.92,111.16,110.88,111.01,71855.0,101.7128,101.9329,101.6761,101.7953,71855.0
2021-10-05 10:20:00,111.06,111.19,110.81,111.09,78602.0,101.8412,101.9604,101.6119,101.8687,78602.0
2021-10-05 10:30:00,111.09,111.14,110.84,110.85,61612.0,101.8687,101.9145,101.6394,101.6486,61612.0
2021-10-05 10:40:00,110.88,111.18,110.88,111.18,77195.0,101.6761,101.9512,101.6761,101.9512,77195.0
2021-10-05 10:50:00,111.18,111.38,111.15,111.15,91082.0,101.9512,102.1346,101.9237,101.9237,91082.0
2021-10-05 11:00:00,111.17,111.48,111.07,111.33,95440.0,101.942,102.2263,101.8503,102.0888,95440.0
2021-10-05 11:10:00,111.35,111.36,111.2,111.23,58010.0,102.1071,102.1163,101.9696,101.9971,58010.0
2021-10-05 11:20:00,111.24,111.31,111.1,111.2,59539.0,102.0062,102.0704,101.8779,101.9696,59539.0
2021-10-05 11:30:00,111.2,111.36,111.1,111.12,96121.0,101.9696,102.1163,101.8779,101.8962,96121.0
2021-10-05 11:40:00,111.13,111.15,110.85,110.92,77161.0,101.9054,101.9237,101.6486,101.7128,77161.0
2021-10-05 11:50:00,110.93,111.14,110.88,111.08,70236.0,101.722,101.9145,101.6761,101.8595,70236.0
2021-10-05 12:00:00,111.08,111.16,110.93,111.16,67077.0,101.8595,101.9329,101.722,101.9329,67077.0
2021-10-05 12:10:00,111.17,111.23,111.03,111.08,49412.0,101.942,101.9971,101.8137,101.8595,49412.0
2021-10-05 12:20:00,111.1,111.14,110.96,111.07,69298.0,101.8779,101.9145,101.7495,101.8503,69298.0
2021-10-05 12:30:00,111.07,111.11,110.97,110.97,58883.0,101.8503,101.887,101.7586,101.7586,58883.0
2021-10-05 12:40:00,110.96,111.05,110.94,110.98,43225.0,101.7495,101.832,101.7311,101.7678,43225.0
2021-10-05 12:50:00,110.98,111.14,110.91,111.13,61677.0,101.7678,101.9145,101.7036,101.9054,61677.0
2021-10-05 13:00:00,111.13,111.19,111.04,111.14,60100.0,101.9054,101.9604,101.8228,101.9145,60100.0
2021-10-05 13:10:00,111.13,111.23,111.06,111.06,87342.0,101.9054,101.9971,101.8412,101.8412,87342.0
2021-10-05 13:20:00,111.08,111.21,111.06,111.12,83636.0,101.8595,101.9787,101.8412,101.8962,83636.0
2021-10-05 13:30:00,111.12,111.28,111.11,111.28,41113.0,101.8962,102.0429,101.887,102.0429,41113.0
2021-10-05 13:40:00,111.28,111.38,111.25,111.25,51663.0,102.0429,102.1346,102.0154,102.0154,51663.0
2021-10-05 13:50:00,111.23,111.3,110.97,111.08,119256.0,101.9971,102.0612,101.7586,101.8595,119256.0
2021-10-05 14:00:00,111.07,111.15,111.06,111.1,88838.0,101.8503,101.9237,101.8412,101.8779,88838.0
2021-10-05 14:10:00,111.09,111.16,111.0,111.01,63541.0,101.8687,101.9329,101.7862,101.7953,63541.0
2021-10-05 14:20:00,111.02,111.07,110.94,111.05,106586.0,101.8045,101.8503,101.7311,101.832,106586.0
2021-10-05 14:30:00,111.05,111.25,111.05,111.17,74113.0,101.832,102.0154,101.832,101.942,74113.0
2021-10-05 14:40:00,111.17,111.19,111.04,111.05,76264.0,101.942,101.9604,101.8228,101.832,76264.0
2021-10-05 14:50:00,111.04,111.11,110.97,111.03,78741.0,101.8228,101.887,101.7586,101.8137,78741.0
2021-10-05 15:00:00,111.03,111.14,111.0,111.09,57118.0,101.8137,101.9145,101.7862,101.8687,57118.0
2021-10-05 15:10:00,111.09,111.2,111.07,111.12,43184.0,101.8687,101.9696,101.8503,101.8962,43184.0
2021-10-05 15:20:00,111.13,111.15,111.03,111.1,59141.0,101.9054,101.9237,101.8137,101.8779,59141.0
2021-10-05 15:30:00,111.09,111.26,111.01,111.2,85398.0,101.8687,102.0246,101.7953,101.9696,85398.0
2021-10-05 15:40:00,111.18,111.32,111.14,111.14,73798.0,101.9512,102.0796,101.9145,101.9145,73798.0
2021-10-05 15:50:00,111.16,111.16,110.83,110.85,358331.0,101.9329,101.9329,101.6303,101.6486,358331.0
2021-10-06 09:30:00,110.18,110.69,110.11,110.21,96905.0,101.0342,101.5019,100.97,101.0617,96905.0
2021-10-06 09:40:00,110.23,110.44,110.12,110.16,66420.0,101.0801,101.2726,100.9792,101.0159,66420.0
2021-10-06 09:50:00,110.17,110.17,109.62,109.7,183309.0,101.025,101.025,100.5207,100.5941,183309.0
2021-10-06 10:00:00,109.7,109.81,109.48,109.69,122704.0,100.5941,100.6949,100.3923,100.5849,122704.0
2021-10-06 10:10:00,109.67,110.09,109.56,109.91,183917.0,100.5666,100.9517,100.4657,100.7866,183917.0
2021-10-06 10:20:00,109.91,110.65,109.91,110.56,111487.0,100.7866,101.4652,100.7866,101.3827,111487.0
2021-10-06 10:30:00,110.58,110.72,110.24,110.41,78811.0,101.401,101.5294,101.0892,101.2451,78811.0
2021-10-06 10:40:00,110.4,110.56,110.18,110.56,43726.0,101.236,101.3827,101.0342,101.3827,43726.0
2021-10-06 10:50:00,110.59,110.62,110.31,110.37,71876.0,101.4102,101.4377,101.1534,101.2084,71876.0
2021-10-06 11:00:00,110.41,110.5,110.24,110.32,36488.0,101.2451,101.3277,101.0892,101.1626,36488.0
2021-10-06 11:10:00,110.35,110.41,110.22,110.34,38096.0,101.1901,101.2451,101.0709,101.1809,38096.0
2021-10-06 11:20:00,110.34,110.34,110.11,110.12,22432.0,101.1809,101.1809,100.97,100.9792,22432.0
2021-10-06 11:30:00,110.14,110.21,109.94,110.06,27588.0,100.9975,101.0617,100.8141,100.9242,27588.0
2021-10-06 11:40:00,110.09,110.18,109.97,110.09,33104.0,100.9517,101.0342,100.8416,100.9517,33104.0
2021-10-06 11:50:00,110.11,110.43,110.11,110.41,34997.0,100.97,101.2635,100.97,101.2451,34997.0
2021-10-06 12:00:00,110.42,110.42,109.95,110.01,50071.0,101.2543,101.2543,100.8233,100.8783,50071.0
2021-10-06 12:10:00,110.01,110.15,109.96,110.11,47865.0,100.8783,101.0067,100.8325,100.97,47865.0
2021-10-06 12:20:00,110.09,110.19,109.92,110.02,25648.0,100.9517,101.0434,100.7958,100.8875,25648.0
2021-10-06 12:30:00,110.03,110.11,109.97,110.09,40882.0,100.8967,100.97,100.8416,100.9517,40882.0
2021-10-06 12:40:00,110.09,110.33,110.08,110.22,33155.0,100.9517,101.1718,100.9425,101.0709,33155.0
2021-10-06 12:50:00,110.23,110.41,110.14,110.22,48363.0,101.0801,101.2451,100.9975,101.0709,48363.0
2021-10-06 13:00:00,110.24,110.27,110.02,110.13,32563.0,101.0892,101.1167,100.8875,100.9884,32563.0
2021-10-06 13:10:00,110.11,110.33,110.03,110.29,29413.0,100.97,101.1718,100.8967,101.1351,29413.0
2021-10-06 13:20:00,110.29,110.6,110.23,110.59,35430.0,101.1351,101.4194,101.0801,101.4102,35430.0
2021-10-06 13:30:00,110.6,110.9,110.56,110.88,67664.0,101.4194,101.6945,101.3827,101.6761,67664.0
2021-10-06 13:40:00,110.87,110.91,110.81,110.84,52290.0,101.6669,101.7036,101.6119,101.6394,52290.0
2021-10-06 13:50:00,110.83,110.87,110.7,110.87,44389.0,101.6303,101.6669,101.5111,101.6669,44389.0
2021-10-06 14:00:00,110.89,111.04,110.8,111.04,73494.0,101.6853,101.8228,101.6028,101.8228,73494.0
2021-10-06 14:10:00,111.02,111.33,111.0,111.32,54533.0,101.8045,102.0888,101.7862,102.0796,54533.0
2021-10-06 14:20:00,111.3,111.33,111.14,111.26,40818.0,102.0612,102.0888,101.9145,102.0246,40818.0
2021-10-06 14:30:00,111.27,111.33,111.19,111.32,37750.0,102.0337,102.0888,101.9604,102.0796,37750.0
2021-10-06 14:40:00,111.32,111.39,111.26,111.29,37108.0,102.0796,102.1438,102.0246,102.0521,37108.0
2021-10-06 14:50:00,111.29,111.33,111.09,111.09,65334.0,102.0521,102.0888,101.8687,101.8687,65334.0
2021-10-06 15:00:00,111.1,111.24,111.06,111.14,57713.0,101.8779,102.0062,101.8412,101.9145,57713.0
2021-10-06 15:10:00,111.15,111.28,111.07,111.21,64514.0,101.9237,102.0429,101.8503,101.9787,64514.0
2021-10-06 15:20:00,111.22,111.3,111.12,111.26,56816.0,101.9879,102.0612,101.8962,102.0246,56816.0
2021-10-06 15:30:00,111.25,111.37,110.98,111.12,114791.0,102.0154,102.1254,101.7678,101.8962,114791.0
2021-10-06 15:40:00,111.14,111.38,111.13,111.37,77610.0,101.9145,102.1346,101.9054,102.1254,77610.0
2021-10-06 15:50:00,111.37,112.02,111.37,111.66,441104.0,102.1254,102.7215,102.1254,102.3914,441104.0
2021-10-07 09:30:00,112.38,112.98,112.38,112.5,278264.0,103.0516,103.6018,103.0516,103.1616,278264.0
2021-10-07 09:40:00,112.48,112.63,112.14,112.22,183858.0,103.1433,103.2808,102.8315,102.9049,183858.0
2021-10-07 09:50:00,112.22,112.6,112.19,112.57,95302.0,102.9049,103.2533,102.8774,103.2258,95302.0
2021-10-07 10:00:00,112.58,112.81,112.52,112.75,80025.0,103.235,103.4459,103.18,103.3909,80025.0
2021-10-07 10:10:00,112.76,112.94,112.64,112.81,83811.0,103.4001,103.5651,103.29,103.4459,83811.0
2021-10-07 10:20:00,112.82,112.95,112.71,112.75,60787.0,103.4551,103.5743,103.3542,103.3909,60787.0
2021-10-07 10:30:00,112.75,112.77,112.52,112.53,88020.0,103.3909,103.4092,103.18,103.1892,88020.0
2021-10-07 10:40:00,112.53,112.79,112.53,112.79,135174.0,103.1892,103.4276,103.1892,103.4276,135174.0
2021-10-07 10:50:00,112.78,112.84,112.68,112.69,62007.0,103.4184,103.4734,103.3267,103.3359,62007.0
2021-10-07 11:00:00,112.7,112.76,112.43,112.45,121521.0,103.345,103.4001,103.0975,103.1158,121521.0
2021-10-07 11:10:00,112.44,112.55,112.28,112.31,95210.0,103.1066,103.2075,102.9599,102.9874,95210.0
2021-10-07 11:20:00,112.32,112.4,112.22,112.3,73690.0,102.9966,103.0699,102.9049,102.9782,73690.0
2021-10-07 11:30:00,112.32,112.42,112.28,112.41,52699.0,102.9966,103.0883,102.9599,103.0791,52699.0
2021-10-07 11:40:00,112.42,112.59,112.42,112.58,71646.0,103.0883,103.2442,103.0883,103.235,71646.0
2021-10-07 11:50:00,112.59,112.59,112.49,112.52,39404.0,103.2442,103.2442,103.1525,103.18,39404.0
2021-10-07 12:00:00,112.52,112.57,112.46,112.46,143493.0,103.18,103.2258,103.125,103.125,143493.0
2021-10-07 12:10:00,112.46,112.54,112.35,112.39,48910.0,103.125,103.1983,103.0241,103.0608,48910.0
2021-10-07 12:20:00,112.39,112.58,112.35,112.57,38128.0,103.0608,103.235,103.0241,103.2258,38128.0
2021-10-07 12:30:00,112.58,112.71,112.57,112.71,77965.0,103.235,103.3542,103.2258,103.3542,77965.0
2021-10-07 12:40:00,112.7,112.7,112.49,112.54,53654.0,103.345,103.345,103.1525,103.1983,53654.0
2021-10-07 12:50:00,112.56,112.59,112.52,112.58,39798.0,103.2167,103.2442,103.18,103.235,39798.0
2021-10-07 13:00:00,112.57,112.57,112.42,112.45,48677.0,103.2258,103.2258,103.0883,103.1158,48677.0
2021-10-07 13:10:00,112.45,112.52,112.43,112.48,48681.0,103.1158,103.18,103.0975,103.1433,48681.0
2021-10-07 13:20:00,112.5,112.59,112.46,112.57,58009.0,103.1616,103.2442,103.125,103.2258,58009.0
2021-10-07 13:30:00,112.58,112.59,112.5,112.53,68434.0,103.235,103.2442,103.1616,103.1892,68434.0
2021-10-07 13:40:00,112.52,112.55,112.44,112.48,41478.0,103.18,103.2075,103.1066,103.1433,41478.0
2021-10-07 13:50:00,112.46,112.47,112.31,112.31,95586.0,103.125,103.1341,102.9874,102.9874,95586.0
2021-10-07 14:00:00,112.32,112.34,112.09,112.19,123568.0,102.9966,103.0149,102.7857,102.8774,123568.0
2021-10-07 14:10:00,112.19,112.44,112.18,112.43,38710.0,102.8774,103.1066,102.8682,103.0975,38710.0
2021-10-07 14:20:00,112.41,112.57,112.39,112.51,42697.0,103.0791,103.2258,103.0608,103.1708,42697.0
2021-10-07 14:30:00,112.52,112.6,112.51,112.58,37374.0,103.18,103.2533,103.1708,103.235,37374.0
2021-10-07 14:40:00,112.59,112.59,112.48,112.53,41292.0,103.2442,103.2442,103.1433,103.1892,41292.0
2021-10-07 14:50:00,112.53,112.53,112.38,112.45,38446.0,103.1892,103.1892,103.0516,103.1158,38446.0
2021-10-07 15:00:00,112.42,112.57,112.34,112.56,44691.0,103.0883,103.2258,103.0149,103.2167,44691.0
2021-10-07 15:10:00,112.55,112.73,112.53,112.69,51450.0,103.2075,103.3725,103.1892,103.3359,51450.0
2021-10-07 15:20:00,112.68,112.68,112.54,112.59,46096.0,103.3267,103.3267,103.1983,103.2442,46096.0
2021-10-07 15:30:00,112.59,112.62,112.44,112.5,92899.0,103.2442,103.2717,103.1066,103.1616,92899.0
2021-10-07 15:40:00,112.5,112.54,112.2,112.24,91183.0,103.1616,103.1983,102.8865,102.9232,91183.0
2021-10-07 15:50:00,112.23,112.51,112.05,112.23,367178.0,102.9141,103.1708,102.749,102.9141,367178.0
2021-10-08 09:30:00,112.58,112.66,111.95,112.21,109582.0,103.235,103.3084,102.6573,102.8957,109582.0
2021-10-08 09:40:00,112.28,112.48,111.93,112.07,82331.0,102.9599,103.1433,102.639,102.7673,82331.0
2021-10-08 09:50:00,112.12,112.21,111.9,112.1,68088.0,102.8132,102.8957,102.6114,102.7948,68088.0
2021-10-08 10:00:00,112.1,112.56,112.1,112.32,104833.0,102.7948,103.2167,102.7948,102.9966,104833.0
2021-10-08 10:10:00,112.32,112.46,112.23,112.26,71623.0,102.9966,103.125,102.9141,102.9416,71623.0
2021-10-08 10:20:00,112.22,112.31,112.13,112.16,46559.0,102.9049,102.9874,102.8224,102.8499,46559.0
2021-10-08 10:30:00,112.15,112.3,112.14,112.21,141877.0,102.8407,102.9782,102.8315,102.8957,141877.0
2021-10-08 10:40:00,112.22,112.27,111.96,112.23,97973.0,102.9049,102.9507,102.6665,102.9141,97973.0
2021-10-08 10:50:00,112.25,112.42,112.23,112.27,33300.0,102.9324,103.0883,102.9141,102.9507,33300.0
2021-10-08 11:00:00,112.28,112.38,112.18,112.38,42085.0,102.9599,103.0516,102.8682,103.0516,42085.0
2021-10-08 11:10:00,112.4,112.48,112.35,112.43,33920.0,103.0699,103.1433,103.0241,103.0975,33920.0
2021-10-08 11:20:00,112.41,112.41,112.17,112.22,46779.0,103.0791,103.0791,102.859,102.9049,46779.0
2021-10-08 11:30:00,112.19,112.24,112.06,112.09,38897.0,102.8774,102.9232,102.7582,102.7857,38897.0
2021-10-08 11:40:00,112.09,112.09,111.8,111.83,34441.0,102.7857,102.7857,102.5197,102.5473,34441.0
2021-10-08 11:50:00,111.84,111.94,111.8,111.84,43988.0,102.5564,102.6481,102.5197,102.5564,43988.0
2021-10-08 12:00:00,111.84,111.97,111.81,111.97,29669.0,102.5564,102.6756,102.5289,102.6756,29669.0
2021-10-08 12:10:00,111.98,112.01,111.83,111.85,18741.0,102.6848,102.7123,102.5473,102.5656,18741.0
2021-10-08 12:20:00,111.87,111.87,111.59,111.59,61839.0,102.5839,102.5839,102.3272,102.3272,61839.0
2021-10-08 12:30:00,111.59,111.77,111.58,111.76,42433.0,102.3272,102.4922,102.318,102.4831,42433.0
2021-10-08 12:40:00,111.75,111.84,111.74,111.8,20912.0,102.4739,102.5564,102.4647,102.5197,20912.0
2021-10-08 12:50:00,111.82,111.85,111.72,111.72,21321.0,102.5381,102.5656,102.4464,102.4464,21321.0
2021-10-08 13:00:00,111.72,111.76,111.64,111.65,29471.0,102.4464,102.4831,102.373,102.3822,29471.0
2021-10-08 13:10:00,111.65,111.75,111.45,111.45,44307.0,102.3822,102.4739,102.1988,102.1988,44307.0
2021-10-08 13:20:00,111.48,111.53,111.41,111.5,30498.0,102.2263,102.2722,102.1621,102.2446,30498.0
2021-10-08 13:30:00,111.48,111.58,111.48,111.49,26949.0,102.2263,102.318,102.2263,102.2355,26949.0
2021-10-08 13:40:00,111.5,111.56,111.45,111.53,26228.0,102.2446,102.2997,102.1988,102.2722,26228.0
2021-10-08 13:50:00,111.52,111.62,111.48,111.58,49620.0,102.263,102.3547,102.2263,102.318,49620.0
2021-10-08 14:00:00,111.6,111.77,111.58,111.74,37919.0,102.3363,102.4922,102.318,102.4647,37919.0
2021-10-08 14:10:00,111.73,111.74,111.59,111.65,50301.0,102.4556,102.4647,102.3272,102.3822,50301.0
2021-10-08 14:20:00,111.65,111.86,111.65,111.84,43639.0,102.3822,102.5748,102.3822,102.5564,43639.0
2021-10-08 14:30:00,111.85,111.86,111.68,111.74,44604.0,102.5656,102.5748,102.4097,102.4647,44604.0
2021-10-08 14:40:00,111.74,111.77,111.61,111.67,53959.0,102.4647,102.4922,102.3455,102.4005,53959.0
2021-10-08 14:50:00,111.66,111.68,111.59,111.63,49480.0,102.3914,102.4097,102.3272,102.3639,49480.0
2021-10-08 15:00:00,111.63,111.67,111.52,111.65,92897.0,102.3639,102.4005,102.263,102.3822,92897.0
2021-10-08 15:10:00,111.64,111.67,111.56,111.6,87532.0,102.373,102.4005,102.2997,102.3363,87532.0
2021-10-08 15:20:00,111.6,111.6,111.48,111.51,42662.0,102.3363,102.3363,102.2263,102.2538,42662.0
2021-10-08 15:30:00,111.51,111.54,111.36,111.41,87515.0,102.2538,102.2813,102.1163,102.1621,87515.0
2021-10-08 15:40:00,111.4,111.5,111.2,111.21,119411.0,102.1529,102.2446,101.9696,101.9787,119411.0
2021-10-08 15:50:00,111.2,111.3,111.13,111.22,357666.0,101.9696,102.0612,101.9054,101.9879,357666.0
2021-10-11 09:30:00,112.99,113.02,112.22,112.73,447133.0,103.611,103.6385,102.9049,103.3725,447133.0
2021-10-11 09:40:00,112.76,113.47,112.74,113.31,255570.0,103.4001,104.0511,103.3817,103.9044,255570.0
2021-10-11 09:50:00,113.31,113.56,113.29,113.44,162101.0,103.9044,104.1337,103.8861,104.0236,162101.0
2021-10-11 10:00:00,113.47,113.56,112.93,112.96,131730.0,104.0511,104.1337,103.5559,103.5835,131730.0
2021-10-11 10:10:00,112.96,113.09,112.85,112.94,86723.0,103.5835,103.7027,103.4826,103.5651,86723.0
2021-10-11 10:20:00,112.95,112.98,112.75,112.98,98671.0,103.5743,103.6018,103.3909,103.6018,98671.0
2021-10-11 10:30:00,112.99,113.08,112.7,112.72,79188.0,103.611,103.6935,103.345,103.3634,79188.0
2021-10-11 10:40:00,112.73,112.73,112.53,112.66,63546.0,103.3725,103.3725,103.1892,103.3084,63546.0
2021-10-11 10:50:00,112.66,112.8,112.61,112.63,67137.0,103.3084,103.4367,103.2625,103.2808,67137.0
2021-10-11 11:00:00,112.63,112.65,112.42,112.46,44290.0,103.2808,103.2992,103.0883,103.125,44290.0
2021-10-11 11:10:00,112.46,112.53,112.24,112.27,73029.0,103.125,103.1892,102.9232,102.9507,73029.0
2021-10-11 11:20:00,112.26,112.45,112.23,112.25,86864.0,102.9416,103.1158,102.9141,102.9324,86864.0
2021-10-11 11:30:00,112.26,112.5,112.25,112.42,74772.0,102.9416,103.1616,102.9324,103.0883,74772.0
2021-10-11 11:40:00,112.42,112.49,112.18,112.21,119060.0,103.0883,103.1525,102.8682,102.8957,119060.0
2021-10-11 11:50:00,112.22,112.31,112.1,112.27,77432.0,102.9049,102.9874,102.7948,102.9507,77432.0
2021-10-11 12:00:00,112.28,112.34,111.97,112.07,111547.0,102.9599,103.0149,102.6756,102.7673,111547.0
2021-10-11 12:10:00,112.08,112.11,111.85,111.86,54621.0,102.7765,102.804,102.5656,102.5748,54621.0
2021-10-11 12:20:00,111.85,112.18,111.84,112.05,275244.0,102.5656,102.8682,102.5564,102.749,275244.0
2021-10-11 12:30:00,112.06,112.1,111.92,111.92,150881.0,102.7582,102.7948,102.6298,102.6298,150881.0
2021-10-11 12:40:00,111.94,111.95,111.72,111.73,54464.0,102.6481,102.6573,102.4464,102.4556,54464.0
2021-10-11 12:50:00,111.73,111.74,111.58,111.69,47387.0,102.4556,102.4647,102.318,102.4189,47387.0
2021-10-11 13:00:00,111.68,111.68,111.39,111.41,52236.0,102.4097,102.4097,102.1438,102.1621,52236.0
2021-10-11 13:10:00,111.43,111.54,111.43,111.5,63160.0,102.1805,102.2813,102.1805,102.2446,63160.0
2021-10-11 13:20:00,111.51,111.51,111.21,111.26,57415.0,102.2538,102.2538,101.9787,102.0246,57415.0
2021-10-11 13:30:00,111.26,111.4,111.21,111.29,58538.0,102.0246,102.1529,101.9787,102.0521,58538.0
2021-10-11 13:40:00,111.27,111.36,111.15,111.22,34698.0,102.0337,102.1163,101.9237,101.9879,34698.0
2021-10-11 13:50:00,111.2,111.3,111.15,111.29,63023.0,101.9696,102.0612,101.9237,102.0521,63023.0
2021-10-11 14:00:00,111.29,111.53,111.27,111.53,70558.0,102.0521,102.2722,102.0337,102.2722,70558.0
2021-10-11 14:10:00,111.53,111.55,111.4,111.41,68797.0,102.2722,102.2905,102.1529,102.1621,68797.0
2021-10-11 14:20:00,111.4,111.42,111.25,111.32,51002.0,102.1529,102.1713,102.0154,102.0796,51002.0
2021-10-11 14:30:00,111.3,111.37,111.26,111.27,43744.0,102.0612,102.1254,102.0246,102.0337,43744.0
2021-10-11 14:40:00,111.28,111.36,111.26,111.33,23006.0,102.0429,102.1163,102.0246,102.0888,23006.0
2021-10-11 14:50:00,111.31,111.36,111.18,111.26,58765.0,102.0704,102.1163,101.9512,102.0246,58765.0
2021-10-11 15:00:00,111.26,111.3,111.15,111.2,51403.0,102.0246,102.0612,101.9237,101.9696,51403.0
2021-10-11 15:10:00,111.19,111.29,111.1,111.13,66178.0,101.9604,102.0521,101.8779,101.9054,66178.0
2021-10-11 15:20:00,111.14,111.19,111.02,111.03,64226.0,101.9145,101.9604,101.8045,101.8137,64226.0
2021-10-11 15:30:00,111.03,111.11,110.92,111.04,116257.0,101.8137,101.887,101.7128,101.8228,116257.0
2021-10-11 15:40:00,111.04,111.21,110.99,111.19,177202.0,101.8228,101.9787,101.777,101.9604,177202.0
2021-10-11 15:50:00,111.19,111.2,110.92,110.93,365434.0,101.9604,101.9696,101.7128,101.722,365434.0
2021-10-12 09:30:00,111.72,111.73,111.08,111.23,167028.0,102.4464,102.4556,101.8595,101.9971,167028.0
2021-10-12 09:40:00,111.24,111.59,111.03,111.31,133261.0,102.0062,102.3272,101.8137,102.0704,133261.0
2021-10-12 09:50:00,111.27,111.83,111.25,111.27,94985.0,102.0337,102.5473,102.0154,102.0337,94985.0
2021-10-12 10:00:00,111.24,111.47,111.17,111.2,53026.0,102.0062,102.2171,101.942,101.9696,53026.0
2021-10-12 10:10:00,111.21,111.45,111.04,111.36,61714.0,101.9787,102.1988,101.8228,102.1163,61714.0
2021-10-12 10:20:00,111.34,111.68,111.3,111.66,81281.0,102.0979,102.4097,102.0612,102.3914,81281.0
2021-10-12 10:30:00,111.66,111.83,111.59,111.73,95468.0,102.3914,102.5473,102.3272,102.4556,95468.0
2021-10-12 10:40:00,111.72,111.83,111.68,111.72,65775.0,102.4464,102.5473,102.4097,102.4464,65775.0
2021-10-12 10:50:00,111.73,111.78,111.53,111.55,40047.0,102.4556,102.5014,102.2722,102.2905,40047.0
2021-10-12 11:00:00,111.56,111.87,111.56,111.78,48699.0,102.2997,102.5839,102.2997,102.5014,48699.0
2021-10-12 11:10:00,111.8,111.82,111.66,111.75,31532.0,102.5197,102.5381,102.3914,102.4739,31532.0
2021-10-12 11:20:00,111.75,111.86,111.68,111.77,65642.0,102.4739,102.5748,102.4097,102.4922,65642.0
2021-10-12 11:30:00,111.77,111.8,111.62,111.72,45266.0,102.4922,102.5197,102.3547,102.4464,45266.0
2021-10-12 11:40:00,111.71,111.72,111.55,111.67,37497.0,102.4372,102.4464,102.2905,102.4005,37497.0
2021-10-12 11:50:00,111.66,111.71,111.6,111.68,40814.0,102.3914,102.4372,102.3363,102.4097,40814.0
2021-10-12 12:00:00,111.69,111.84,111.67,111.82,90256.0,102.4189,102.5564,102.4005,102.5381,90256.0
2021-10-12 12:10:00,111.82,111.88,111.61,111.65,49619.0,102.5381,102.5931,102.3455,102.3822,49619.0
2021-10-12 12:20:00,111.64,111.72,111.58,111.62,31880.0,102.373,102.4464,102.318,102.3547,31880.0
2021-10-12 12:30:00,111.6,111.61,111.31,111.4,52710.0,102.3363,102.3455,102.0704,102.1529,52710.0
2021-10-12 12:40:00,111.41,111.46,111.33,111.33,16871.0,102.1621,102.208,102.0888,102.0888,16871.0
2021-10-12 12:50:00,111.34,111.4,111.27,111.27,20475.0,102.0979,102.1529,102.0337,102.0337,20475.0
2021-10-12 13:00:00,111.27,111.3,111.21,111.22,19896.0,102.0337,102.0612,101.9787,101.9879,19896.0
2021-10-12 13:10:00,111.21,111.37,111.21,111.36,32833.0,101.9787,102.1254,101.9787,102.1163,32833.0
2021-10-12 13:20:00,111.36,111.37,111.19,111.28,29266.0,102.1163,102.1254,101.9604,102.0429,29266.0
2021-10-12 13:30:00,111.28,111.39,111.2,111.38,27484.0,102.0429,102.1438,101.9696,102.1346,27484.0
2021-10-12 13:40:00,111.37,111.42,111.32,111.34,27099.0,102.1254,102.1713,102.0796,102.0979,27099.0
2021-10-12 13:50:00,111.35,111.4,111.23,111.25,28180.0,102.1071,102.1529,101.9971,102.0154,28180.0
2021-10-12 14:00:00,111.22,111.37,111.19,111.31,43346.0,101.9879,102.1254,101.9604,102.0704,43346.0
2021-10-12 14:10:00,111.31,111.61,111.3,111.52,65692.0,102.0704,102.3455,102.0612,102.263,65692.0
2021-10-12 14:20:00,111.52,111.52,111.4,111.41,44206.0,102.263,102.263,102.1529,102.1621,44206.0
2021-10-12 14:30:00,111.42,111.43,111.28,111.28,28303.0,102.1713,102.1805,102.0429,102.0429,28303.0
2021-10-12 14:40:00,111.33,111.33,111.19,111.2,46432.0,102.0888,102.0888,101.9604,101.9696,46432.0
2021-10-12 14:50:00,111.19,111.28,111.14,111.15,114005.0,101.9604,102.0429,101.9145,101.9237,114005.0
2021-10-12 15:00:00,111.16,111.17,111.01,111.08,41146.0,101.9329,101.942,101.7953,101.8595,41146.0
2021-10-12 15:10:00,111.09,111.18,110.98,111.05,57354.0,101.8687,101.9512,101.7678,101.832,57354.0
2021-10-12 15:20:00,111.03,111.11,110.96,111.07,124107.0,101.8137,101.887,101.7495,101.8503,124107.0
2021-10-12 15:30:00,111.07,111.08,110.95,110.97,68761.0,101.8503,101.8595,101.7403,101.7586,68761.0
2021-10-12 15:40:00,110.98,110.98,110.73,110.75,99946.0,101.7678,101.7678,101.5386,101.5569,99946.0
2021-10-12 15:50:00,110.76,111.11,110.65,110.99,261137.0,101.5661,101.887,101.4652,101.777,261137.0
2021-10-13 09:30:00,111.45,111.48,110.93,110.99,145397.0,102.1988,102.2263,101.722,101.777,145397.0
2021-10-13 09:40:00,110.98,111.0,110.56,110.67,141499.0,101.7678,101.7862,101.3827,101.4835,141499.0
2021-10-13 09:50:00,110.64,110.91,110.56,110.6,80738.0,101.456,101.7036,101.3827,101.4194,80738.0
2021-10-13 10:00:00,110.6,110.68,110.31,110.35,76491.0,101.4194,101.4927,101.1534,101.1901,76491.0
2021-10-13 10:10:00,110.35,110.39,110.03,110.22,95997.0,101.1901,101.2268,100.8967,101.0709,95997.0
2021-10-13 10:20:00,110.22,110.24,110.02,110.06,68233.0,101.0709,101.0892,100.8875,100.9242,68233.0
2021-10-13 10:30:00,110.03,110.18,109.99,110.02,73077.0,100.8967,101.0342,100.86,100.8875,73077.0
2021-10-13 10:40:00,110.01,110.04,109.82,109.84,124155.0,100.8783,100.9058,100.7041,100.7224,124155.0
2021-10-13 10:50:00,109.85,109.87,109.7,109.72,61054.0,100.7316,100.75,100.5941,100.6124,61054.0
2021-10-13 11:00:00,109.73,109.88,109.71,109.71,56208.0,100.6216,100.7591,100.6032,100.6032,56208.0
2021-10-13 11:10:00,109.71,109.81,109.66,109.73,59087.0,100.6032,100.6949,100.5574,100.6216,59087.0
2021-10-13 11:20:00,109.72,109.73,109.41,109.55,93828.0,100.6124,100.6216,100.3281,100.4565,93828.0
2021-10-13 11:30:00,109.53,109.63,109.49,109.63,100785.0,100.4382,100.5299,100.4015,100.5299,100785.0
2021-10-13 11:40:00,109.62,110.07,109.61,110.0,60096.0,100.5207,100.9333,100.5115,100.8692,60096.0
2021-10-13 11:50:00,110.0,110.11,109.98,110.08,54860.0,100.8692,100.97,100.8508,100.9425,54860.0
2021-10-13 12:00:00,110.08,110.08,109.98,110.04,53065.0,100.9425,100.9425,100.8508,100.9058,53065.0
2021-10-13 12:10:00,110.05,110.07,109.98,110.03,56079.0,100.915,100.9333,100.8508,100.8967,56079.0
2021-10-13 12:20:00,110.04,110.39,110.01,110.39,45395.0,100.9058,101.2268,100.8783,101.2268,45395.0
2021-10-13 12:30:00,110.37,110.39,110.03,110.09,259244.0,101.2084,101.2268,100.8967,100.9517,259244.0
2021-10-13 12:40:00,110.09,110.25,110.03,110.08,103270.0,100.9517,101.0984,100.8967,100.9425,103270.0
2021-10-13 12:50:00,110.08,110.15,110.03,110.1,27189.0,100.9425,101.0067,100.8967,100.9609,27189.0
2021-10-13 13:00:00,110.08,110.35,110.08,110.26,34884.0,100.9425,101.1901,100.9425,101.1076,34884.0
2021-10-13 13:10:00,110.26,110.36,110.21,110.26,30749.0,101.1076,101.1993,101.0617,101.1076,30749.0
2021-10-13 13:20:00,110.25,110.47,110.24,110.45,27925.0,101.0984,101.3001,101.0892,101.2818,27925.0
2021-10-13 13:30:00,110.43,110.59,110.42,110.55,42437.0,101.2635,101.4102,101.2543,101.3735,42437.0
2021-10-13 13:40:00,110.55,110.59,110.47,110.54,32292.0,101.3735,101.4102,101.3001,101.3643,32292.0
2021-10-13 13:50:00,110.54,110.6,110.49,110.54,30493.0,101.3643,101.4194,101.3185,101.3643,30493.0
2021-10-13 14:00:00,110.54,110.84,110.46,110.68,56212.0,101.3643,101.6394,101.291,101.4927,56212.0
2021-10-13 14:10:00,110.65,110.77,110.55,110.66,32837.0,101.4652,101.5752,101.3735,101.4744,32837.0
2021-10-13 14:20:00,110.66,110.76,110.63,110.63,31812.0,101.4744,101.5661,101.4469,101.4469,31812.0
2021-10-13 14:30:00,110.6,110.67,110.55,110.59,22490.0,101.4194,101.4835,101.3735,101.4102,22490.0
2021-10-13 14:40:00,110.57,110.6,110.47,110.56,41346.0,101.3918,101.4194,101.3001,101.3827,41346.0
2021-10-13 14:50:00,110.56,110.67,110.56,110.61,43415.0,101.3827,101.4835,101.3827,101.4285,43415.0
2021-10-13 15:00:00,110.61,110.72,110.5,110.71,34926.0,101.4285,101.5294,101.3277,101.5202,34926.0
2021-10-13 15:10:00,110.7,110.7,110.53,110.53,38799.0,101.5111,101.5111,101.3552,101.3552,38799.0
2021-10-13 15:20:00,110.53,110.61,110.51,110.52,103166.0,101.3552,101.4285,101.3368,101.346,103166.0
2021-10-13 15:30:00,110.52,110.58,110.28,110.54,318461.0,101.346,101.401,101.1259,101.3643,318461.0
2021-10-13 15:40:00,110.57,110.7,110.47,110.7,79153.0,101.3918,101.5111,101.3001,101.5111,79153.0
2021-10-13 15:50:00,110.68,110.85,110.66,110.81,305663.0,101.4927,101.6486,101.4744,101.6119,305663.0
2021-10-14 09:30:00,111.16,111.41,111.01,111.29,199782.0,101.9329,102.1621,101.7953,102.0521,199782.0
2021-10-14 09:40:00,111.25,111.93,111.25,111.84,88211.0,102.0154,102.639,102.0154,102.5564,88211.0
2021-10-14 09:50:00,111.83,111.89,111.56,111.57,91798.0,102.5473,102.6023,102.2997,102.3088,91798.0
2021-10-14 10:00:00,111.58,112.03,111.55,111.87,96707.0,102.318,102.7307,102.2905,102.5839,96707.0
2021-10-14 10:10:00,111.89,112.01,111.86,111.98,69187.0,102.6023,102.7123,102.5748,102.6848,69187.0
2021-10-14 10:20:00,111.99,112.06,111.8,111.82,99121.0,102.694,102.7582,102.5197,102.5381,99121.0
2021-10-14 10:30:00,111.83,111.89,111.74,111.82,61421.0,102.5473,102.6023,102.4647,102.5381,61421.0
2021-10-14 10:40:00,111.81,111.93,111.76,111.89,44493.0,102.5289,102.639,102.4831,102.6023,44493.0
2021-10-14 10:50:00,111.89,111.98,111.85,111.93,55605.0,102.6023,102.6848,102.5656,102.639,55605.0
2021-10-14 11:00:00,111.92,112.27,111.88,112.19,101935.0,102.6298,102.9507,102.5931,102.8774,101935.0
2021-10-14 11:10:00,112.16,112.21,112.05,112.15,46015.0,102.8499,102.8957,102.749,102.8407,46015.0
2021-10-14 11:20:00,112.16,112.29,112.14,112.22,42703.0,102.8499,102.9691,102.8315,102.9049,42703.0
2021-10-14 11:30:00,112.22,112.29,112.17,112.29,29865.0,102.9049,102.9691,102.859,102.9691,29865.0
2021-10-14 11:40:00,112.3,112.45,112.26,112.42,63536.0,102.9782,103.1158,102.9416,103.0883,63536.0
2021-10-14 11:50:00,112.43,112.44,112.3,112.34,41328.0,103.0975,103.1066,102.9782,103.0149,41328.0
2021-10-14 12:00:00,112.32,112.44,112.29,112.4,52540.0,102.9966,103.1066,102.9691,103.0699,52540.0
2021-10-14 12:10:00,112.38,112.61,112.36,112.45,83396.0,103.0516,103.2625,103.0333,103.1158,83396.0
2021-10-14 12:20:00,112.44,112.55,112.41,112.51,43166.0,103.1066,103.2075,103.0791,103.1708,43166.0
2021-10-14 12:30:00,112.52,112.55,112.45,112.45,42158.0,103.18,103.2075,103.1158,103.1158,42158.0
2021-10-14 12:40:00,112.45,112.45,112.32,112.41,45072.0,103.1158,103.1158,102.9966,103.0791,45072.0
2021-10-14 12:50:00,112.4,112.44,112.36,112.42,39976.0,103.0699,103.1066,103.0333,103.0883,39976.0
2021-10-14 13:00:00,112.46,112.49,112.36,112.45,35508.0,103.125,103.1525,103.0333,103.1158,35508.0
2021-10-14 13:10:00,112.45,112.49,112.4,112.42,42088.0,103.1158,103.1525,103.0699,103.0883,42088.0
2021-10-14 13:20:00,112.41,112.43,112.32,112.33,27517.0,103.0791,103.0975,102.9966,103.0058,27517.0
2021-10-14 13:30:00,112.37,112.47,112.35,112.41,46417.0,103.0424,103.1341,103.0241,103.0791,46417.0
2021-10-14 13:40:00,112.41,112.5,112.4,112.5,25914.0,103.0791,103.1616,103.0699,103.1616,25914.0
2021-10-14 13:50:00,112.51,112.57,112.46,112.52,34754.0,103.1708,103.2258,103.125,103.18,34754.0
2021-10-14 14:00:00,112.5,112.52,112.36,112.36,34482.0,103.1616,103.18,103.0333,103.0333,34482.0
2021-10-14 14:10:00,112.37,112.46,112.36,112.45,35544.0,103.0424,103.125,103.0333,103.1158,35544.0
2021-10-14 14:20:00,112.45,112.57,112.43,112.55,31049.0,103.1158,103.2258,103.0975,103.2075,31049.0
2021-10-14 14:30:00,112.54,112.54,112.42,112.49,41575.0,103.1983,103.1983,103.0883,103.1525,41575.0
2021-10-14 14:40:00,112.5,112.5,112.44,112.48,75233.0,103.1616,103.1616,103.1066,103.1433,75233.0
2021-10-14 14:50:00,112.48,112.5,112.35,112.36,57585.0,103.1433,103.1616,103.0241,103.0333,57585.0
2021-10-14 15:00:00,112.36,112.4,112.26,112.27,64913.0,103.0333,103.0699,102.9416,102.9507,64913.0
2021-10-14 15:10:00,112.25,112.29,112.13,112.15,45295.0,102.9324,102.9691,102.8224,102.8407,45295.0
2021-10-14 15:20:00,112.15,112.17,112.05,112.11,49933.0,102.8407,102.859,102.749,102.804,49933.0
2021-10-14 15:30:00,112.11,112.11,111.9,111.92,108143.0,102.804,102.804,102.6114,102.6298,108143.0
2021-10-14 15:40:00,111.92,111.95,111.83,111.87,98889.0,102.6298,102.6573,102.5473,102.5839,98889.0
2021-10-14 15:50:00,111.88,111.99,111.74,111.88,445563.0,102.5931,102.694,102.4647,102.5931,445563.0
2021-10-15 09:30:00,112.48,112.92,112.41,112.64,407966.0,103.1433,103.5468,103.0791,103.29,407966.0
2021-10-15 09:40:00,112.67,112.91,112.51,112.52,158026.0,103.3175,103.5376,103.1708,103.18,158026.0
2021-10-15 09:50:00,112.52,112.76,112.52,112.73,79439.0,103.18,103.4001,103.18,103.3725,79439.0
2021-10-15 10:00:00,112.73,112.73,112.22,112.23,93143.0,103.3725,103.3725,102.9049,102.9141,93143.0
2021-10-15 10:10:00,112.21,112.28,111.92,112.11,94291.0,102.8957,102.9599,102.6298,102.804,94291.0
2021-10-15 10:20:00,112.11,112.18,112.04,112.04,39983.0,102.804,102.8682,102.7398,102.7398,39983.0
2021-10-15 10:30:00,112.09,112.31,112.09,112.28,56452.0,102.7857,102.9874,102.7857,102.9599,56452.0
2021-10-15 10:40:00,112.28,112.49,112.22,112.49,117615.0,102.9599,103.1525,102.9049,103.1525,117615.0
2021-10-15 10:50:00,112.49,112.54,112.42,112.49,28924.0,103.1525,103.1983,103.0883,103.1525,28924.0
2021-10-15 11:00:00,112.5,112.53,112.35,112.41,29559.0,103.1616,103.1892,103.0241,103.0791,29559.0
2021-10-15 11:10:00,112.42,112.45,112.29,112.4,49700.0,103.0883,103.1158,102.9691,103.0699,49700.0
2021-10-15 11:20:00,112.4,112.42,112.18,112.21,28874.0,103.0699,103.0883,102.8682,102.8957,28874.0
2021-10-15 11:30:00,112.2,112.2,111.97,112.01,47079.0,102.8865,102.8865,102.6756,102.7123,47079.0
2021-10-15 11:40:00,112.01,112.03,111.87,111.89,93887.0,102.7123,102.7307,102.5839,102.6023,93887.0
2021-10-15 11:50:00,111.89,111.94,111.81,111.81,55751.0,102.6023,102.6481,102.5289,102.5289,55751.0
2021-10-15 12:00:00,111.81,111.84,111.68,111.69,70442.0,102.5289,102.5564,102.4097,102.4189,70442.0
2021-10-15 12:10:00,111.71,111.76,111.64,111.64,60363.0,102.4372,102.4831,102.373,102.373,60363.0
2021-10-15 12:20:00,111.62,111.69,111.53,111.59,70011.0,102.3547,102.4189,102.2722,102.3272,70011.0
2021-10-15 12:30:00,111.6,111.67,111.53,111.54,32906.0,102.3363,102.4005,102.2722,102.2813,32906.0
2021-10-15 12:40:00,111.53,111.54,111.46,111.5,73074.0,102.2722,102.2813,102.208,102.2446,73074.0
2021-10-15 12:50:00,111.51,111.51,111.46,111.49,48338.0,102.2538,102.2538,102.208,102.2355,48338.0
2021-10-15 13:00:00,111.49,111.51,111.39,111.42,48399.0,102.2355,102.2538,102.1438,102.1713,48399.0
2021-10-15 13:10:00,111.41,111.41,111.07,111.09,87485.0,102.1621,102.1621,101.8503,101.8687,87485.0
2021-10-15 13:20:00,111.09,111.1,110.95,110.99,96135.0,101.8687,101.8779,101.7403,101.777,96135.0
2021-10-15 13:30:00,110.98,111.06,110.98,111.01,72213.0,101.7678,101.8412,101.7678,101.7953,72213.0
2021-10-15 13:40:00,111.01,111.17,111.0,111.1,184596.0,101.7953,101.942,101.7862,101.8779,184596.0
2021-10-15 13:50:00,111.12,111.43,111.12,111.41,110341.0,101.8962,102.1805,101.8962,102.1621,110341.0
2021-10-15 14:00:00,111.42,111.68,111.42,111.67,62539.0,102.1713,102.4097,102.1713,102.4005,62539.0
2021-10-15 14:10:00,111.66,111.68,111.54,111.57,51050.0,102.3914,102.4097,102.2813,102.3088,51050.0
2021-10-15 14:20:00,111.57,111.59,111.46,111.47,45362.0,102.3088,102.3272,102.208,102.2171,45362.0
2021-10-15 14:30:00,111.46,111.52,111.44,111.48,34292.0,102.208,102.263,102.1896,102.2263,34292.0
2021-10-15 14:40:00,111.48,111.49,111.3,111.4,84460.0,102.2263,102.2355,102.0612,102.1529,84460.0
2021-10-15 14:50:00,111.41,111.49,111.37,111.48,35465.0,102.1621,102.2355,102.1254,102.2263,35465.0
2021-10-15 15:00:00,111.47,111.49,111.27,111.3,52735.0,102.2171,102.2355,102.0337,102.0612,52735.0
2021-10-15 15:10:00,111.3,111.49,111.29,111.39,55620.0,102.0612,102.2355,102.0521,102.1438,55620.0
2021-10-15 15:20:00,111.39,111.44,111.31,111.4,83992.0,102.1438,102.1896,102.0704,102.1529,83992.0
2021-10-15 15:30:00,111.39,111.39,111.18,111.22,110559.0,102.1438,102.1438,101.9512,101.9879,110559.0
2021-10-15 15:40:00,111.22,111.27,111.1,111.18,124151.0,101.9879,102.0337,101.8779,101.9512,124151.0
2021-10-15 15:50:00,111.18,111.5,111.18,111.43,506128.0,101.9512,102.2446,101.9512,102.1805,506128.0
2021-10-18 09:30:00,111.33,111.66,110.96,111.34,170004.0,102.0888,102.3914,101.7495,102.0979,170004.0
2021-10-18 09:40:00,111.32,112.35,111.26,112.13,150077.0,102.0796,103.0241,102.0246,102.8224,150077.0
2021-10-18 09:50:00,112.15,112.54,112.1,112.12,94142.0,102.8407,103.1983,102.7948,102.8132,94142.0
2021-10-18 10:00:00,112.12,112.58,112.12,112.53,128627.0,102.8132,103.235,102.8132,103.1892,128627.0
2021-10-18 10:10:00,112.53,112.53,112.38,112.49,64505.0,103.1892,103.1892,103.0516,103.1525,64505.0
2021-10-18 10:20:00,112.49,112.59,112.31,112.58,50281.0,103.1525,103.2442,102.9874,103.235,50281.0
2021-10-18 10:30:00,112.59,112.65,112.4,112.55,60148.0,103.2442,103.2992,103.0699,103.2075,60148.0
2021-10-18 10:40:00,112.58,112.76,112.52,112.74,57423.0,103.235,103.4001,103.18,103.3817,57423.0
2021-10-18 10:50:00,112.74,112.81,112.69,112.77,56958.0,103.3817,103.4459,103.3359,103.4092,56958.0
2021-10-18 11:00:00,112.78,112.97,112.75,112.95,49056.0,103.4184,103.5926,103.3909,103.5743,49056.0
2021-10-18 11:10:00,112.94,113.16,112.93,113.14,101654.0,103.5651,103.7669,103.5559,103.7485,101654.0
2021-10-18 11:20:00,113.13,113.23,112.98,112.98,66057.0,103.7393,103.831,103.6018,103.6018,66057.0
2021-10-18 11:30:00,112.99,113.06,112.94,112.98,48504.0,103.611,103.6752,103.5651,103.6018,48504.0
2021-10-18 11:40:00,112.99,113.15,112.99,113.11,43669.0,103.611,103.7577,103.611,103.721,43669.0
2021-10-18 11:50:00,113.11,113.18,113.09,113.12,37695.0,103.721,103.7852,103.7027,103.7302,37695.0
2021-10-18 12:00:00,113.08,113.19,113.07,113.14,34028.0,103.6935,103.7944,103.6843,103.7485,34028.0
2021-10-18 12:10:00,113.15,113.2,113.13,113.18,30400.0,103.7577,103.8035,103.7393,103.7852,30400.0
2021-10-18 12:20:00,113.18,113.22,113.08,113.16,44537.0,103.7852,103.8219,103.6935,103.7669,44537.0
2021-10-18 12:30:00,113.17,113.18,113.08,113.11,34769.0,103.776,103.7852,103.6935,103.721,34769.0
2021-10-18 12:40:00,113.11,113.13,112.93,112.96,50063.0,103.721,103.7393,103.5559,103.5835,50063.0
2021-10-18 12:50:00,112.93,112.96,112.85,112.89,49388.0,103.5559,103.5835,103.4826,103.5193,49388.0
2021-10-18 13:00:00,112.87,112.89,112.76,112.82,45859.0,103.5009,103.5193,103.4001,103.4551,45859.0
2021-10-18 13:10:00,112.82,112.91,112.81,112.9,39956.0,103.4551,103.5376,103.4459,103.5284,39956.0
2021-10-18 13:20:00,112.88,112.88,112.77,112.77,29317.0,103.5101,103.5101,103.4092,103.4092,29317.0
2021-10-18 13:30:00,112.78,112.91,112.77,112.88,26237.0,103.4184,103.5376,103.4092,103.5101,26237.0
2021-10-18 13:40:00,112.88,113.07,112.86,113.06,46723.0,103.5101,103.6843,103.4918,103.6752,46723.0
2021-10-18 13:50:00,113.07,113.14,113.03,113.12,63456.0,103.6843,103.7485,103.6476,103.7302,63456.0
2021-10-18 14:00:00,113.12,113.2,113.1,113.18,64831.0,103.7302,103.8035,103.7118,103.7852,64831.0
2021-10-18 14:10:00,113.19,113.39,113.17,113.38,69566.0,103.7944,103.9778,103.776,103.9686,69566.0
2021-10-18 14:20:00,113.38,113.39,113.25,113.35,54536.0,103.9686,103.9778,103.8494,103.9411,54536.0
2021-10-18 14:30:00,113.35,113.37,113.22,113.24,66173.0,103.9411,103.9594,103.8219,103.8402,66173.0
2021-10-18 14:40:00,113.24,113.34,113.2,113.33,56671.0,103.8402,103.9319,103.8035,103.9227,56671.0
2021-10-18 14:50:00,113.33,113.4,113.32,113.33,52165.0,103.9227,103.9869,103.9136,103.9227,52165.0
2021-10-18 15:00:00,113.33,113.34,113.25,113.32,65275.0,103.9227,103.9319,103.8494,103.9136,65275.0
2021-10-18 15:10:00,113.32,113.45,113.31,113.43,49147.0,103.9136,104.0328,103.9044,104.0144,49147.0
2021-10-18 15:20:00,113.42,113.49,113.4,113.45,68906.0,104.0053,104.0695,103.9869,104.0328,68906.0
2021-10-18 15:30:00,113.44,113.49,113.39,113.47,103521.0,104.0236,104.0695,103.9778,104.0511,103521.0
2021-10-18 15:40:00,113.46,113.53,113.34,113.47,145959.0,104.042,104.1061,103.9319,104.0511,145959.0
2021-10-18 15:50:00,113.47,113.57,113.26,113.37,371828.0,104.0511,104.1428,103.8586,103.9594,371828.0
2021-10-19 09:30:00,113.74,113.79,112.86,113.13,166000.0,104.2987,104.3446,103.4918,103.7393,166000.0
2021-10-19 09:40:00,113.15,113.48,113.15,113.27,81371.0,103.7577,104.0603,103.7577,103.8677,81371.0
2021-10-19 09:50:00,113.28,113.54,113.28,113.44,65862.0,103.8769,104.1153,103.8769,104.0236,65862.0
2021-10-19 10:00:00,113.42,113.58,113.33,113.43,63704.0,104.0053,104.152,103.9227,104.0144,63704.0
2021-10-19 10:10:00,113.4,113.52,113.17,113.18,60601.0,103.9869,104.097,103.776,103.7852,60601.0
2021-10-19 10:20:00,113.17,113.22,113.07,113.16,101309.0,103.776,103.8219,103.6843,103.7669,101309.0
2021-10-19 10:30:00,113.13,113.17,112.76,112.86,66914.0,103.7393,103.776,103.4001,103.4918,66914.0
2021-10-19 10:40:00,112.87,113.02,112.86,113.01,49021.0,103.5009,103.6385,103.4918,103.6293,49021.0
2021-10-19 10:50:00,113.02,113.29,113.02,113.24,53644.0,103.6385,103.8861,103.6385,103.8402,53644.0
2021-10-19 11:00:00,113.24,113.27,113.13,113.14,51877.0,103.8402,103.8677,103.7393,103.7485,51877.0
2021-10-19 11:10:00,113.15,113.47,113.14,113.39,43148.0,103.7577,104.0511,103.7485,103.9778,43148.0
2021-10-19 11:20:00,113.39,113.51,113.36,113.47,33309.0,103.9778,104.0878,103.9503,104.0511,33309.0
2021-10-19 11:30:00,113.49,113.49,113.23,113.44,56442.0,104.0695,104.0695,103.831,104.0236,56442.0
2021-10-19 11:40:00,113.42,113.6,113.41,113.55,53091.0,104.0053,104.1703,103.9961,104.1245,53091.0
2021-10-19 11:50:00,113.55,113.65,113.53,113.62,45838.0,104.1245,104.2162,104.1061,104.1887,45838.0
2021-10-19 12:00:00,113.6,113.6,113.45,113.57,43111.0,104.1703,104.1703,104.0328,104.1428,43111.0
2021-10-19 12:10:00,113.57,113.65,113.56,113.6,41512.0,104.1428,104.2162,104.1337,104.1703,41512.0
2021-10-19 12:20:00,113.58,113.71,113.57,113.65,37697.0,104.152,104.2712,104.1428,104.2162,37697.0
2021-10-19 12:30:00,113.65,113.78,113.64,113.71,39875.0,104.2162,104.3354,104.207,104.2712,39875.0
2021-10-19 12:40:00,113.71,113.72,113.67,113.68,26568.0,104.2712,104.2804,104.2345,104.2437,26568.0
2021-10-19 12:50:00,113.67,113.77,113.61,113.73,28588.0,104.2345,104.3262,104.1795,104.2895,28588.0
2021-10-19 13:00:00,113.73,113.75,113.65,113.68,36209.0,104.2895,104.3079,104.2162,104.2437,36209.0
2021-10-19 13:10:00,113.67,113.67,113.57,113.57,36456.0,104.2345,104.2345,104.1428,104.1428,36456.0
2021-10-19 13:20:00,113.58,113.59,113.47,113.47,34392.0,104.152,104.1612,104.0511,104.0511,34392.0
2021-10-19 13:30:00,113.47,113.49,113.39,113.46,45584.0,104.0511,104.0695,103.9778,104.042,45584.0
2021-10-19 13:40:00,113.45,113.45,113.29,113.33,53843.0,104.0328,104.0328,103.8861,103.9227,53843.0
2021-10-19 13:50:00,113.34,113.4,113.31,113.39,26925.0,103.9319,103.9869,103.9044,103.9778,26925.0
2021-10-19 14:00:00,113.38,113.39,113.25,113.3,42909.0,103.9686,103.9778,103.8494,103.8952,42909.0
2021-10-19 14:10:00,113.31,113.33,113.22,113.24,28622.0,103.9044,103.9227,103.8219,103.8402,28622.0
2021-10-19 14:20:00,113.24,113.24,113.16,113.17,24407.0,103.8402,103.8402,103.7669,103.776,24407.0
2021-10-19 14:30:00,113.17,113.2,113.07,113.1,42075.0,103.776,103.8035,103.6843,103.7118,42075.0
2021-10-19 14:40:00,113.09,113.1,113.01,113.04,45524.0,103.7027,103.7118,103.6293,103.6568,45524.0
2021-10-19 14:50:00,113.05,114.54,113.03,113.17,1235900.0,103.666,105.0323,103.6476,103.776,1235900.0
2021-10-19 15:00:00,113.19,113.25,112.79,113.17,161170.0,103.7944,103.8494,103.4276,103.776,161170.0
2021-10-19 15:10:00,113.17,113.43,113.17,113.43,53012.0,103.776,104.0144,103.776,104.0144,53012.0
2021-10-19 15:20:00,113.44,113.44,113.21,113.26,82120.0,104.0236,104.0236,103.8127,103.8586,82120.0
2021-10-19 15:30:00,113.25,113.3,113.14,113.23,95367.0,103.8494,103.8952,103.7485,103.831,95367.0
2021-10-19 15:40:00,113.22,113.26,113.11,113.22,95000.0,103.8219,103.8586,103.721,103.8219,95000.0
2021-10-19 15:50:00,113.23,113.5,113.2,113.49,254977.0,103.831,104.0786,103.8035,104.0695,254977.0
2021-10-20 09:30:00,113.0,113.85,112.71,113.71,560078.0,103.6201,104.3996,103.3542,104.2712,560078.0
2021-10-20 09:40:00,113.72,114.14,113.57,114.09,223585.0,104.2804,104.6655,104.1428,104.6197,223585.0
2021-10-20 09:50:00,114.11,114.27,113.96,114.18,151055.0,104.638,104.7847,104.5004,104.7022,151055.0
2021-10-20 10:00:00,114.17,114.51,114.16,114.48,175677.0,104.693,105.0048,104.6838,104.9773,175677.0
2021-10-20 10:10:00,114.48,114.96,114.48,114.93,229228.0,104.9773,105.4174,104.9773,105.3899,229228.0
2021-10-20 10:20:00,114.94,115.12,114.79,115.06,219018.0,105.3991,105.5642,105.2616,105.5091,219018.0
2021-10-20 10:30:00,115.03,115.11,114.91,114.96,112547.0,105.4816,105.555,105.3716,105.4174,112547.0
2021-10-20 10:40:00,114.96,115.0,114.62,114.96,125267.0,105.4174,105.4541,105.1057,105.4174,125267.0
2021-10-20 10:50:00,114.96,114.96,114.79,114.87,137669.0,105.4174,105.4174,105.2616,105.3349,137669.0
2021-10-20 11:00:00,114.85,114.9,114.6,114.77,116161.0,105.3166,105.3624,105.0873,105.2432,116161.0
2021-10-20 11:10:00,114.78,114.83,114.64,114.78,55157.0,105.2524,105.2982,105.124,105.2524,55157.0
2021-10-20 11:20:00,114.79,114.84,114.7,114.74,69913.0,105.2616,105.3074,105.179,105.2157,69913.0
2021-10-20 11:30:00,114.73,114.8,114.69,114.74,64643.0,105.2065,105.2707,105.1699,105.2157,64643.0
2021-10-20 11:40:00,114.75,114.93,114.74,114.93,66805.0,105.2249,105.3899,105.2157,105.3899,66805.0
2021-10-20 11:50:00,114.93,114.97,114.9,114.96,68907.0,105.3899,105.4266,105.3624,105.4174,68907.0
2021-10-20 12:00:00,114.95,115.09,114.95,115.05,90495.0,105.4083,105.5367,105.4083,105.5,90495.0
2021-10-20 12:10:00,115.05,115.05,114.84,114.86,62376.0,105.5,105.5,105.3074,105.3257,62376.0
2021-10-20 12:20:00,114.84,114.85,114.57,114.6,61749.0,105.3074,105.3166,105.0598,105.0873,61749.0
2021-10-20 12:30:00,114.59,114.73,114.55,114.72,104163.0,105.0782,105.2065,105.0415,105.1974,104163.0
2021-10-20 12:40:00,114.71,114.8,114.51,114.55,536530.0,105.1882,105.2707,105.0048,105.0415,536530.0
2021-10-20 12:50:00,114.55,114.73,114.54,114.67,58010.0,105.0415,105.2065,105.0323,105.1515,58010.0
2021-10-20 13:00:00,114.67,114.68,114.45,114.47,71022.0,105.1515,105.1607,104.9498,104.9681,71022.0
2021-10-20 13:10:00,114.45,114.53,114.31,114.33,40030.0,104.9498,105.0231,104.8214,104.8397,40030.0
2021-10-20 13:20:00,114.33,114.34,114.16,114.26,55336.0,104.8397,104.8489,104.6838,104.7755,55336.0
2021-10-20 13:30:00,114.26,114.28,114.06,114.06,56131.0,104.7755,104.7939,104.5921,104.5921,56131.0
2021-10-20 13:40:00,114.06,114.09,113.79,113.83,60035.0,104.5921,104.6197,104.3446,104.3812,60035.0
2021-10-20 13:50:00,113.84,113.97,113.77,113.94,103786.0,104.3904,104.5096,104.3262,104.4821,103786.0
2021-10-20 14:00:00,113.94,113.97,113.89,113.96,51965.0,104.4821,104.5096,104.4363,104.5004,51965.0
2021-10-20 14:10:00,113.96,114.17,113.95,114.16,81799.0,104.5004,104.693,104.4913,104.6838,81799.0
2021-10-20 14:20:00,114.15,114.2,114.12,114.16,115450.0,104.6747,104.7205,104.6472,104.6838,115450.0
2021-10-20 14:30:00,114.17,114.17,113.98,113.99,70392.0,104.693,104.693,104.5188,104.528,70392.0
2021-10-20 14:40:00,114.0,114.1,113.95,113.96,82402.0,104.5371,104.6288,104.4913,104.5004,82402.0
2021-10-20 14:50:00,113.96,113.97,113.87,113.94,42751.0,104.5004,104.5096,104.4179,104.4821,42751.0
2021-10-20 15:00:00,113.95,114.08,113.95,114.02,73996.0,104.4913,104.6105,104.4913,104.5555,73996.0
2021-10-20 15:10:00,114.01,114.03,113.91,113.96,69673.0,104.5463,104.5646,104.4546,104.5004,69673.0
2021-10-20 15:20:00,113.96,113.98,113.78,113.8,57629.0,104.5004,104.5188,104.3354,104.3537,57629.0
2021-10-20 15:30:00,113.79,113.89,113.72,113.83,129630.0,104.3446,104.4363,104.2804,104.3812,129630.0
2021-10-20 15:40:00,113.84,113.88,113.77,113.83,104966.0,104.3904,104.4271,104.3262,104.3812,104966.0
2021-10-20 15:50:00,113.83,113.93,113.59,113.87,678617.0,104.3812,104.4729,104.1612,104.4179,678617.0
2021-10-21 09:30:00,113.93,114.12,113.68,113.73,152398.0,104.4729,104.6472,104.2437,104.2895,152398.0
2021-10-21 09:40:00,113.68,113.91,113.61,113.83,80516.0,104.2437,104.4546,104.1795,104.3812,80516.0
2021-10-21 09:50:00,113.85,114.04,113.81,113.97,87111.0,104.3996,104.5738,104.3629,104.5096,87111.0
2021-10-21 10:00:00,113.97,114.03,113.78,113.96,55322.0,104.5096,104.5646,104.3354,104.5004,55322.0
2021-10-21 10:10:00,113.95,113.98,113.76,113.78,34248.0,104.4913,104.5188,104.3171,104.3354,34248.0
2021-10-21 10:20:00,113.81,114.09,113.78,114.08,63826.0,104.3629,104.6197,104.3354,104.6105,63826.0
2021-10-21 10:30:00,114.09,114.25,114.07,114.23,62994.0,104.6197,104.7664,104.6013,104.748,62994.0
2021-10-21 10:40:00,114.25,114.27,114.19,114.23,29815.0,104.7664,104.7847,104.7114,104.748,29815.0
2021-10-21 10:50:00,114.23,114.47,114.23,114.35,28885.0,104.748,104.9681,104.748,104.8581,28885.0
2021-10-21 11:00:00,114.37,114.47,114.36,114.44,21754.0,104.8764,104.9681,104.8672,104.9406,21754.0
2021-10-21 11:10:00,114.42,114.55,114.36,114.48,57923.0,104.9223,105.0415,104.8672,104.9773,57923.0
2021-10-21 11:20:00,114.48,114.54,114.42,114.48,34775.0,104.9773,105.0323,104.9223,104.9773,34775.0
2021-10-21 11:30:00,114.47,114.53,114.37,114.47,44475.0,104.9681,105.0231,104.8764,104.9681,44475.0
2021-10-21 11:40:00,114.48,114.48,114.32,114.36,24645.0,104.9773,104.9773,104.8306,104.8672,24645.0
2021-10-21 11:50:00,114.36,114.39,114.2,114.28,53288.0,104.8672,104.8948,104.7205,104.7939,53288.0
2021-10-21 12:00:00,114.29,114.45,114.28,114.36,29615.0,104.8031,104.9498,104.7939,104.8672,29615.0
2021-10-21 12:10:00,114.37,114.52,114.32,114.5,28770.0,104.8764,105.014,104.8306,104.9956,28770.0
2021-10-21 12:20:00,114.5,114.51,114.42,114.5,24609.0,104.9956,105.0048,104.9223,104.9956,24609.0
2021-10-21 12:30:00,114.5,114.53,114.42,114.49,26178.0,104.9956,105.0231,104.9223,104.9865,26178.0
2021-10-21 12:40:00,114.48,114.56,114.45,114.46,27659.0,104.9773,105.0506,104.9498,104.9589,27659.0
2021-10-21 12:50:00,114.46,114.48,114.3,114.35,55764.0,104.9589,104.9773,104.8122,104.8581,55764.0
2021-10-21 13:00:00,114.35,114.4,114.31,114.32,23623.0,104.8581,104.9039,104.8214,104.8306,23623.0
2021-10-21 13:10:00,114.33,114.33,114.24,114.27,24507.0,104.8397,104.8397,104.7572,104.7847,24507.0
2021-10-21 13:20:00,114.27,114.3,114.24,114.27,23785.0,104.7847,104.8122,104.7572,104.7847,23785.0
2021-10-21 13:30:00,114.26,114.3,114.25,114.28,21598.0,104.7755,104.8122,104.7664,104.7939,21598.0
2021-10-21 13:40:00,114.29,114.34,114.23,114.31,37318.0,104.8031,104.8489,104.748,104.8214,37318.0
2021-10-21 13:50:00,114.31,114.48,114.3,114.44,50000.0,104.8214,104.9773,104.8122,104.9406,50000.0
2021-10-21 14:00:00,114.44,114.53,114.42,114.45,31537.0,104.9406,105.0231,104.9223,104.9498,31537.0
2021-10-21 14:10:00,114.42,114.45,114.31,114.37,59483.0,104.9223,104.9498,104.8214,104.8764,59483.0
2021-10-21 14:20:00,114.38,114.47,114.37,114.45,31518.0,104.8856,104.9681,104.8764,104.9498,31518.0
2021-10-21 14:30:00,114.45,114.46,114.37,114.4,37569.0,104.9498,104.9589,104.8764,104.9039,37569.0
2021-10-21 14:40:00,114.41,114.42,114.38,114.4,24726.0,104.9131,104.9223,104.8856,104.9039,24726.0
2021-10-21 14:50:00,114.4,114.49,114.37,114.44,46683.0,104.9039,104.9865,104.8764,104.9406,46683.0
2021-10-21 15:00:00,114.44,114.51,114.39,114.46,116135.0,104.9406,105.0048,104.8948,104.9589,116135.0
2021-10-21 15:10:00,114.48,114.5,114.26,114.31,131247.0,104.9773,104.9956,104.7755,104.8214,131247.0
2021-10-21 15:20:00,114.31,114.36,114.17,114.28,113109.0,104.8214,104.8672,104.693,104.7939,113109.0
2021-10-21 15:30:00,114.28,114.3,114.16,114.19,72927.0,104.7939,104.8122,104.6838,104.7114,72927.0
2021-10-21 15:40:00,114.19,114.25,114.13,114.24,65716.0,104.7114,104.7664,104.6563,104.7572,65716.0
2021-10-21 15:50:00,114.24,114.49,114.17,114.45,246047.0,104.7572,104.9865,104.693,104.9498,246047.0
2021-10-22 09:30:00,114.46,114.69,114.2,114.56,89081.0,104.9589,105.1699,104.7205,105.0506,89081.0
2021-10-22 09:40:00,114.53,114.71,114.23,114.36,82211.0,105.0231,105.1882,104.748,104.8672,82211.0
2021-10-22 09:50:00,114.31,114.67,114.23,114.61,80293.0,104.8214,105.1515,104.748,105.0965,80293.0
2021-10-22 10:00:00,114.61,114.98,114.58,114.96,128989.0,105.0965,105.4358,105.069,105.4174,128989.0
2021-10-22 10:10:00,114.95,114.95,114.56,114.63,54849.0,105.4083,105.4083,105.0506,105.1148,54849.0
2021-10-22 10:20:00,114.65,114.82,114.64,114.82,60501.0,105.1332,105.2891,105.124,105.2891,60501.0
2021-10-22 10:30:00,114.83,114.86,114.67,114.79,51379.0,105.2982,105.3257,105.1515,105.2616,51379.0
2021-10-22 10:40:00,114.81,114.94,114.76,114.88,39964.0,105.2799,105.3991,105.234,105.3441,39964.0
2021-10-22 10:50:00,114.87,114.91,114.8,114.8,51190.0,105.3349,105.3716,105.2707,105.2707,51190.0
2021-10-22 11:00:00,114.8,114.92,114.79,114.89,89289.0,105.2707,105.3808,105.2616,105.3533,89289.0
2021-10-22 11:10:00,114.88,114.95,114.64,114.7,45810.0,105.3441,105.4083,105.124,105.179,45810.0
2021-10-22 11:20:00,114.68,114.68,114.32,114.44,38713.0,105.1607,105.1607,104.8306,104.9406,38713.0
2021-10-22 11:30:00,114.42,114.48,114.17,114.25,46273.0,104.9223,104.9773,104.693,104.7664,46273.0
2021-10-22 11:40:00,114.23,114.29,114.07,114.2,85556.0,104.748,104.8031,104.6013,104.7205,85556.0
2021-10-22 11:50:00,114.21,114.49,114.19,114.41,40814.0,104.7297,104.9865,104.7114,104.9131,40814.0
2021-10-22 12:00:00,114.38,114.53,114.29,114.5,40143.0,104.8856,105.0231,104.8031,104.9956,40143.0
2021-10-22 12:10:00,114.5,114.67,114.49,114.53,36145.0,104.9956,105.1515,104.9865,105.0231,36145.0
2021-10-22 12:20:00,114.52,114.55,114.49,114.55,40815.0,105.014,105.0415,104.9865,105.0415,40815.0
2021-10-22 12:30:00,114.56,114.72,114.52,114.7,44976.0,105.0506,105.1974,105.014,105.179,44976.0
2021-10-22 12:40:00,114.7,114.81,114.63,114.77,39387.0,105.179,105.2799,105.1148,105.2432,39387.0
2021-10-22 12:50:00,114.77,114.77,114.45,114.46,28413.0,105.2432,105.2432,104.9498,104.9589,28413.0
2021-10-22 13:00:00,114.45,114.51,114.37,114.51,26739.0,104.9498,105.0048,104.8764,105.0048,26739.0
2021-10-22 13:10:00,114.5,114.63,114.47,114.6,35190.0,104.9956,105.1148,104.9681,105.0873,35190.0
2021-10-22 13:20:00,114.57,114.69,114.57,114.64,26248.0,105.0598,105.1699,105.0598,105.124,26248.0
2021-10-22 13:30:00,114.63,114.68,114.53,114.62,19917.0,105.1148,105.1607,105.0231,105.1057,19917.0
2021-10-22 13:40:00,114.59,114.62,114.47,114.52,19239.0,105.0782,105.1057,104.9681,105.014,19239.0
2021-10-22 13:50:00,114.5,114.61,114.4,114.41,33941.0,104.9956,105.0965,104.9039,104.9131,33941.0
2021-10-22 14:00:00,114.42,114.6,114.41,114.53,17160.0,104.9223,105.0873,104.9131,105.0231,17160.0
2021-10-22 14:10:00,114.54,114.55,114.44,114.49,23673.0,105.0323,105.0415,104.9406,104.9865,23673.0
2021-10-22 14:20:00,114.52,114.66,114.47,114.65,29513.0,105.014,105.1423,104.9681,105.1332,29513.0
2021-10-22 14:30:00,114.65,114.81,114.65,114.71,22208.0,105.1332,105.2799,105.1332,105.1882,22208.0
2021-10-22 14:40:00,114.71,114.73,114.68,114.71,31577.0,105.1882,105.2065,105.1607,105.1882,31577.0
2021-10-22 14:50:00,114.7,114.75,114.55,114.56,52224.0,105.179,105.2249,105.0415,105.0506,52224.0
2021-10-22 15:00:00,114.54,114.72,114.52,114.67,53197.0,105.0323,105.1974,105.014,105.1515,53197.0
2021-10-22 15:10:00,114.67,114.68,114.52,114.54,38488.0,105.1515,105.1607,105.014,105.0323,38488.0
2021-10-22 15:20:00,114.55,114.6,114.42,114.47,65061.0,105.0415,105.0873,104.9223,104.9681,65061.0
2021-10-22 15:30:00,114.47,114.64,114.42,114.46,55771.0,104.9681,105.124,104.9223,104.9589,55771.0
2021-10-22 15:40:00,114.45,114.49,114.36,114.38,69525.0,104.9498,104.9865,104.8672,104.8856,69525.0
2021-10-22 15:50:00,114.38,114.63,114.35,114.57,199307.0,104.8856,105.1148,104.8581,105.0598,199307.0
2021-10-25 09:30:00,114.67,114.75,114.02,114.18,183538.0,105.1515,105.2249,104.5555,104.7022,183538.0
2021-10-25 09:40:00,114.19,114.19,113.35,113.49,147246.0,104.7114,104.7114,103.9411,104.0695,147246.0
2021-10-25 09:50:00,113.48,113.92,113.48,113.78,169222.0,104.0603,104.4638,104.0603,104.3354,169222.0
2021-10-25 10:00:00,113.78,113.99,113.73,113.96,76707.0,104.3354,104.528,104.2895,104.5004,76707.0
2021-10-25 10:10:00,113.94,114.22,113.88,114.22,72759.0,104.4821,104.7389,104.4271,104.7389,72759.0
2021-10-25 10:20:00,114.21,114.22,113.88,114.06,63129.0,104.7297,104.7389,104.4271,104.5921,63129.0
2021-10-25 10:30:00,114.06,114.46,114.01,114.44,126954.0,104.5921,104.9589,104.5463,104.9406,126954.0
2021-10-25 10:40:00,114.46,114.68,114.44,114.57,72428.0,104.9589,105.1607,104.9406,105.0598,72428.0
2021-10-25 10:50:00,114.56,114.58,114.38,114.39,60856.0,105.0506,105.069,104.8856,104.8948,60856.0
2021-10-25 11:00:00,114.39,114.51,114.35,114.4,44308.0,104.8948,105.0048,104.8581,104.9039,44308.0
2021-10-25 11:10:00,114.39,114.4,114.26,114.37,51811.0,104.8948,104.9039,104.7755,104.8764,51811.0
2021-10-25 11:20:00,114.36,114.41,114.25,114.33,30832.0,104.8672,104.9131,104.7664,104.8397,30832.0
2021-10-25 11:30:00,114.33,114.34,114.07,114.1,38803.0,104.8397,104.8489,104.6013,104.6288,38803.0
2021-10-25 11:40:00,114.1,114.16,114.07,114.16,36293.0,104.6288,104.6838,104.6013,104.6838,36293.0
2021-10-25 11:50:00,114.16,114.38,114.15,114.36,33108.0,104.6838,104.8856,104.6747,104.8672,33108.0
2021-10-25 12:00:00,114.36,114.52,114.36,114.47,47044.0,104.8672,105.014,104.8672,104.9681,47044.0
2021-10-25 12:10:00,114.5,114.52,114.36,114.52,57189.0,104.9956,105.014,104.8672,105.014,57189.0
2021-10-25 12:20:00,114.51,114.52,114.41,114.45,28228.0,105.0048,105.014,104.9131,104.9498,28228.0
2021-10-25 12:30:00,114.46,114.54,114.44,114.47,27479.0,104.9589,105.0323,104.9406,104.9681,27479.0
2021-10-25 12:40:00,114.46,114.58,114.45,114.53,30487.0,104.9589,105.069,104.9498,105.0231,30487.0
2021-10-25 12:50:00,114.53,114.59,114.49,114.52,34963.0,105.0231,105.0782,104.9865,105.014,34963.0
2021-10-25 13:00:00,114.52,114.57,114.5,114.55,19237.0,105.014,105.0598,104.9956,105.0415,19237.0
2021-10-25 13:10:00,114.56,114.73,114.55,114.66,45664.0,105.0506,105.2065,105.0415,105.1423,45664.0
2021-10-25 13:20:00,114.65,114.66,114.56,114.65,27522.0,105.1332,105.1423,105.0506,105.1332,27522.0
2021-10-25 13:30:00,114.66,114.75,114.65,114.72,30094.0,105.1423,105.2249,105.1332,105.1974,30094.0
2021-10-25 13:40:00,114.69,114.72,114.64,114.69,31080.0,105.1699,105.1974,105.124,105.1699,31080.0
2021-10-25 13:50:00,114.68,114.88,114.64,114.74,55970.0,105.1607,105.3441,105.124,105.2157,55970.0
2021-10-25 14:00:00,114.74,114.75,114.62,114.66,40325.0,105.2157,105.2249,105.1057,105.1423,40325.0
2021-10-25 14:10:00,114.65,114.67,114.55,114.57,31590.0,105.1332,105.1515,105.0415,105.0598,31590.0
2021-10-25 14:20:00,114.56,114.66,114.52,114.58,39029.0,105.0506,105.1423,105.014,105.069,39029.0
2021-10-25 14:30:00,114.58,114.73,114.55,114.69,38669.0,105.069,105.2065,105.0415,105.1699,38669.0
2021-10-25 14:40:00,114.7,114.71,114.52,114.59,44269.0,105.179,105.1882,105.014,105.0782,44269.0
2021-10-25 14:50:00,114.59,114.6,114.52,114.57,53950.0,105.0782,105.0873,105.014,105.0598,53950.0
2021-10-25 15:00:00,114.56,114.6,114.51,114.54,43346.0,105.0506,105.0873,105.0048,105.0323,43346.0
2021-10-25 15:10:00,114.54,114.65,114.47,114.64,66212.0,105.0323,105.1332,104.9681,105.124,66212.0
2021-10-25 15:20:00,114.64,114.65,114.43,114.58,49717.0,105.124,105.1332,104.9314,105.069,49717.0
2021-10-25 15:30:00,114.57,114.61,114.48,114.57,71612.0,105.0598,105.0965,104.9773,105.0598,71612.0
2021-10-25 15:40:00,114.56,114.61,114.54,114.6,97354.0,105.0506,105.0965,105.0323,105.0873,97354.0
2021-10-25 15:50:00,114.62,114.77,114.55,114.74,483860.0,105.1057,105.2432,105.0415,105.2157,483860.0
2021-10-26 09:30:00,114.92,115.2,114.67,114.97,210629.0,105.3808,105.6375,105.1515,105.4266,210629.0
2021-10-26 09:40:00,115.0,115.28,114.99,115.11,153886.0,105.4541,105.7109,105.445,105.555,153886.0
2021-10-26 09:50:00,115.11,115.15,114.63,114.65,119503.0,105.555,105.5917,105.1148,105.1332,119503.0
2021-10-26 10:00:00,114.68,114.85,114.51,114.77,111422.0,105.1607,105.3166,105.0048,105.2432,111422.0
2021-10-26 10:10:00,114.79,115.02,114.62,114.95,62616.0,105.2616,105.4725,105.1057,105.4083,62616.0
2021-10-26 10:20:00,114.99,115.07,114.84,115.03,63664.0,105.445,105.5183,105.3074,105.4816,63664.0
2021-10-26 10:30:00,115.02,115.03,114.72,114.8,50588.0,105.4725,105.4816,105.1974,105.2707,50588.0
2021-10-26 10:40:00,114.8,114.83,114.63,114.8,43870.0,105.2707,105.2982,105.1148,105.2707,43870.0
2021-10-26 10:50:00,114.81,115.04,114.8,114.88,50643.0,105.2799,105.4908,105.2707,105.3441,50643.0
2021-10-26 11:00:00,114.89,115.06,114.81,114.9,76983.0,105.3533,105.5091,105.2799,105.3624,76983.0
2021-10-26 11:10:00,114.9,115.23,114.84,114.88,73360.0,105.3624,105.665,105.3074,105.3441,73360.0
2021-10-26 11:20:00,114.9,114.92,114.74,114.8,29515.0,105.3624,105.3808,105.2157,105.2707,29515.0
2021-10-26 11:30:00,114.85,114.91,114.5,114.62,68948.0,105.3166,105.3716,104.9956,105.1057,68948.0
2021-10-26 11:40:00,114.63,114.86,114.62,114.75,350868.0,105.1148,105.3257,105.1057,105.2249,350868.0
2021-10-26 11:50:00,114.76,114.83,114.52,114.62,121586.0,105.234,105.2982,105.014,105.1057,121586.0
2021-10-26 12:00:00,114.6,114.67,114.45,114.49,85356.0,105.0873,105.1515,104.9498,104.9865,85356.0
2021-10-26 12:10:00,114.47,114.67,114.41,114.67,46750.0,104.9681,105.1515,104.9131,105.1515,46750.0
2021-10-26 12:20:00,114.66,114.69,114.55,114.58,49097.0,105.1423,105.1699,105.0415,105.069,49097.0
2021-10-26 12:30:00,114.59,114.7,114.52,114.64,57956.0,105.0782,105.179,105.014,105.124,57956.0
2021-10-26 12:40:00,114.63,114.87,114.63,114.77,38106.0,105.1148,105.3349,105.1148,105.2432,38106.0
2021-10-26 12:50:00,114.8,114.84,114.65,114.83,43275.0,105.2707,105.3074,105.1332,105.2982,43275.0
2021-10-26 13:00:00,114.8,114.81,114.67,114.69,29032.0,105.2707,105.2799,105.1515,105.1699,29032.0
2021-10-26 13:10:00,114.68,114.69,114.52,114.63,23692.0,105.1607,105.1699,105.014,105.1148,23692.0
2021-10-26 13:20:00,114.64,114.68,114.53,114.64,41452.0,105.124,105.1607,105.0231,105.124,41452.0
2021-10-26 13:30:00,114.62,114.67,114.51,114.59,82277.0,105.1057,105.1515,105.0048,105.0782,82277.0
2021-10-26 13:40:00,114.59,114.62,114.4,114.41,45328.0,105.0782,105.1057,104.9039,104.9131,45328.0
2021-10-26 13:50:00,114.42,114.44,114.25,114.3,57727.0,104.9223,104.9406,104.7664,104.8122,57727.0
2021-10-26 14:00:00,114.32,114.45,114.31,114.43,49311.0,104.8306,104.9498,104.8214,104.9314,49311.0
2021-10-26 14:10:00,114.41,114.54,114.39,114.5,57876.0,104.9131,105.0323,104.8948,104.9956,57876.0
2021-10-26 14:20:00,114.51,114.65,114.38,114.4,445210.0,105.0048,105.1332,104.8856,104.9039,445210.0
2021-10-26 14:30:00,114.4,114.52,114.4,114.51,42409.0,104.9039,105.014,104.9039,105.0048,42409.0
2021-10-26 14:40:00,114.5,114.53,114.38,114.4,23234.0,104.9956,105.0231,104.8856,104.9039,23234.0
2021-10-26 14:50:00,114.41,114.56,114.31,114.56,57305.0,104.9131,105.0506,104.8214,105.0506,57305.0
2021-10-26 15:00:00,114.55,114.66,114.53,114.53,39711.0,105.0415,105.1423,105.0231,105.0231,39711.0
2021-10-26 15:10:00,114.54,114.64,114.49,114.64,46382.0,105.0323,105.124,104.9865,105.124,46382.0
2021-10-26 15:20:00,114.64,114.87,114.63,114.76,78157.0,105.124,105.3349,105.1148,105.234,78157.0
2021-10-26 15:30:00,114.76,114.82,114.69,114.76,95671.0,105.234,105.2891,105.1699,105.234,95671.0
2021-10-26 15:40:00,114.75,115.02,114.72,114.9,135989.0,105.2249,105.4725,105.1974,105.3624,135989.0
2021-10-26 15:50:00,114.89,115.02,114.78,114.93,528820.0,105.3533,105.4725,105.2524,105.3899,528820.0
2021-10-27 09:30:00,115.87,115.87,114.62,114.8,181880.0,106.2519,106.2519,105.1057,105.2707,181880.0
2021-10-27 09:40:00,114.83,115.19,114.68,114.77,129978.0,105.2982,105.6283,105.1607,105.2432,129978.0
2021-10-27 09:50:00,114.76,114.76,114.01,114.22,150125.0,105.234,105.234,104.5463,104.7389,150125.0
2021-10-27 10:00:00,114.22,114.26,113.7,113.75,139787.0,104.7389,104.7755,104.262,104.3079,139787.0
2021-10-27 10:10:00,113.71,113.78,113.29,113.36,115444.0,104.2712,104.3354,103.8861,103.9503,115444.0
2021-10-27 10:20:00,113.35,113.49,113.08,113.27,133958.0,103.9411,104.0695,103.6935,103.8677,133958.0
2021-10-27 10:30:00,113.27,113.66,113.22,113.63,104323.0,103.8677,104.2254,103.8219,104.1978,104323.0
2021-10-27 10:40:00,113.61,113.76,113.56,113.57,99909.0,104.1795,104.3171,104.1337,104.1428,99909.0
2021-10-27 10:50:00,113.57,113.77,113.45,113.67,108286.0,104.1428,104.3262,104.0328,104.2345,108286.0
2021-10-27 11:00:00,113.65,113.94,113.64,113.83,104479.0,104.2162,104.4821,104.207,104.3812,104479.0
2021-10-27 11:10:00,113.83,113.98,113.76,113.95,70864.0,104.3812,104.5188,104.3171,104.4913,70864.0
2021-10-27 11:20:00,113.95,113.95,113.75,113.77,60771.0,104.4913,104.4913,104.3079,104.3262,60771.0
2021-10-27 11:30:00,113.78,113.9,113.54,113.6,54137.0,104.3354,104.4454,104.1153,104.1703,54137.0
2021-10-27 11:40:00,113.6,113.65,113.5,113.53,49564.0,104.1703,104.2162,104.0786,104.1061,49564.0
2021-10-27 11:50:00,113.52,113.79,113.52,113.74,50489.0,104.097,104.3446,104.097,104.2987,50489.0
2021-10-27 12:00:00,113.75,114.3,113.74,114.16,99785.0,104.3079,104.8122,104.2987,104.6838,99785.0
2021-10-27 12:10:00,114.18,114.45,114.18,114.31,76260.0,104.7022,104.9498,104.7022,104.8214,76260.0
2021-10-27 12:20:00,114.34,114.4,114.22,114.35,54702.0,104.8489,104.9039,104.7389,104.8581,54702.0
2021-10-27 12:30:00,114.35,114.35,114.23,114.29,50193.0,104.8581,104.8581,104.748,104.8031,50193.0
2021-10-27 12:40:00,114.29,114.32,114.23,114.29,43522.0,104.8031,104.8306,104.748,104.8031,43522.0
2021-10-27 12:50:00,114.29,114.37,114.23,114.34,35173.0,104.8031,104.8764,104.748,104.8489,35173.0
2021-10-27 13:00:00,114.32,114.4,114.27,114.4,33192.0,104.8306,104.9039,104.7847,104.9039,33192.0
2021-10-27 13:10:00,114.39,114.48,114.36,114.38,36878.0,104.8948,104.9773,104.8672,104.8856,36878.0
2021-10-27 13:20:00,114.37,114.37,114.28,114.3,25275.0,104.8764,104.8764,104.7939,104.8122,25275.0
2021-10-27 13:30:00,114.31,114.38,114.21,114.38,41714.0,104.8214,104.8856,104.7297,104.8856,41714.0
2021-10-27 13:40:00,114.37,114.44,114.35,114.4,34064.0,104.8764,104.9406,104.8581,104.9039,34064.0
2021-10-27 13:50:00,114.4,114.55,114.37,114.52,39552.0,104.9039,105.0415,104.8764,105.014,39552.0
2021-10-27 14:00:00,114.53,114.54,114.36,114.41,63375.0,105.0231,105.0323,104.8672,104.9131,63375.0
2021-10-27 14:10:00,114.42,114.52,114.4,114.51,51876.0,104.9223,105.014,104.9039,105.0048,51876.0
2021-10-27 14:20:00,114.53,114.55,114.51,114.52,33892.0,105.0231,105.0415,105.0048,105.014,33892.0
2021-10-27 14:30:00,114.53,114.57,114.47,114.51,68280.0,105.0231,105.0598,104.9681,105.0048,68280.0
2021-10-27 14:40:00,114.53,114.54,114.46,114.48,39162.0,105.0231,105.0323,104.9589,104.9773,39162.0
2021-10-27 14:50:00,114.49,114.59,114.47,114.47,66511.0,104.9865,105.0782,104.9681,104.9681,66511.0
2021-10-27 15:00:00,114.47,114.5,114.41,114.41,62672.0,104.9681,104.9956,104.9131,104.9131,62672.0
2021-10-27 15:10:00,114.42,114.43,114.1,114.12,67080.0,104.9223,104.9314,104.6288,104.6472,67080.0
2021-10-27 15:20:00,114.11,114.27,114.08,114.2,104843.0,104.638,104.7847,104.6105,104.7205,104843.0
2021-10-27 15:30:00,114.2,114.2,113.92,114.02,129608.0,104.7205,104.7205,104.4638,104.5555,129608.0
2021-10-27 15:40:00,114.01,114.05,113.68,113.69,195979.0,104.5463,104.583,104.2437,104.2529,195979.0
2021-10-27 15:50:00,113.69,113.72,113.43,113.5,527670.0,104.2529,104.2804,104.0144,104.0786,527670.0
2021-10-28 09:30:00,113.75,114.6,113.56,113.65,284478.0,104.3079,105.0873,104.1337,104.2162,284478.0
2021-10-28 09:40:00,113.61,114.0,113.47,113.74,140602.0,104.1795,104.5371,104.0511,104.2987,140602.0
2021-10-28 09:50:00,113.72,113.9,113.46,113.64,85256.0,104.2804,104.4454,104.042,104.207,85256.0
2021-10-28 10:00:00,113.64,113.73,113.4,113.61,93323.0,104.207,104.2895,103.9869,104.1795,93323.0
2021-10-28 10:10:00,113.61,113.67,113.21,113.29,97201.0,104.1795,104.2345,103.8127,103.8861,97201.0
2021-10-28 10:20:00,113.29,113.44,113.21,113.37,111565.0,103.8861,104.0236,103.8127,103.9594,111565.0
2021-10-28 10:30:00,113.34,113.53,113.29,113.48,81327.0,103.9319,104.1061,103.8861,104.0603,81327.0
2021-10-28 10:40:00,113.5,113.59,113.35,113.4,67929.0,104.0786,104.1612,103.9411,103.9869,67929.0
2021-10-28 10:50:00,113.42,113.44,113.1,113.15,69463.0,104.0053,104.0236,103.7118,103.7577,69463.0
2021-10-28 11:00:00,113.15,113.34,113.08,113.34,78729.0,103.7577,103.9319,103.6935,103.9319,78729.0
2021-10-28 11:10:00,113.35,113.43,113.16,113.25,58534.0,103.9411,104.0144,103.7669,103.8494,58534.0
2021-10-28 11:20:00,113.25,113.27,113.03,113.03,59991.0,103.8494,103.8677,103.6476,103.6476,59991.0
2021-10-28 11:30:00,113.03,113.35,113.03,113.19,60573.0,103.6476,103.9411,103.6476,103.7944,60573.0
2021-10-28 11:40:00,113.19,113.27,112.85,112.86,99841.0,103.7944,103.8677,103.4826,103.4918,99841.0
2021-10-28 11:50:00,112.87,113.0,112.77,112.91,64668.0,103.5009,103.6201,103.4092,103.5376,64668.0
2021-10-28 12:00:00,112.92,113.11,112.92,113.03,48344.0,103.5468,103.721,103.5468,103.6476,48344.0
2021-10-28 12:10:00,113.02,113.37,113.02,113.3,58160.0,103.6385,103.9594,103.6385,103.8952,58160.0
2021-10-28 12:20:00,113.3,113.32,113.02,113.05,42234.0,103.8952,103.9136,103.6385,103.666,42234.0
2021-10-28 12:30:00,113.06,113.06,112.95,112.98,41862.0,103.6752,103.6752,103.5743,103.6018,41862.0
2021-10-28 12:40:00,112.98,113.05,112.91,112.97,36167.0,103.6018,103.666,103.5376,103.5926,36167.0
2021-10-28 12:50:00,112.98,112.98,112.76,112.79,52856.0,103.6018,103.6018,103.4001,103.4276,52856.0
2021-10-28 13:00:00,112.79,112.87,112.73,112.76,48782.0,103.4276,103.5009,103.3725,103.4001,48782.0
2021-10-28 13:10:00,112.76,112.84,112.57,112.58,46212.0,103.4001,103.4734,103.2258,103.235,46212.0
2021-10-28 13:20:00,112.59,112.68,112.46,112.47,61301.0,103.2442,103.3267,103.125,103.1341,61301.0
2021-10-28 13:30:00,112.47,112.56,112.47,112.55,84332.0,103.1341,103.2167,103.1341,103.2075,84332.0
2021-10-28 13:40:00,112.55,112.65,112.53,112.54,62465.0,103.2075,103.2992,103.1892,103.1983,62465.0
2021-10-28 13:50:00,112.53,112.66,112.51,112.59,76845.0,103.1892,103.3084,103.1708,103.2442,76845.0
2021-10-28 14:00:00,112.59,113.0,112.59,112.99,99918.0,103.2442,103.6201,103.2442,103.611,99918.0
2021-10-28 14:10:00,113.0,113.06,112.91,113.02,86214.0,103.6201,103.6752,103.5376,103.6385,86214.0
2021-10-28 14:20:00,113.04,113.07,112.93,112.96,56122.0,103.6568,103.6843,103.5559,103.5835,56122.0
2021-10-28 14:30:00,112.95,112.99,112.82,112.84,45146.0,103.5743,103.611,103.4551,103.4734,45146.0
2021-10-28 14:40:00,112.85,112.87,112.77,112.78,69496.0,103.4826,103.5009,103.4092,103.4184,69496.0
2021-10-28 14:50:00,112.79,112.95,112.75,112.92,124470.0,103.4276,103.5743,103.3909,103.5468,124470.0
2021-10-28 15:00:00,112.92,112.92,112.7,112.7,113000.0,103.5468,103.5468,103.345,103.345,113000.0
2021-10-28 15:10:00,112.71,112.79,112.59,112.74,146352.0,103.3542,103.4276,103.2442,103.3817,146352.0
2021-10-28 15:20:00,112.74,112.75,112.55,112.59,230042.0,103.3817,103.3909,103.2075,103.2442,230042.0
2021-10-28 15:30:00,112.58,112.7,112.5,112.54,471261.0,103.235,103.345,103.1616,103.1983,471261.0
2021-10-28 15:40:00,112.53,112.73,112.51,112.72,286291.0,103.1892,103.3725,103.1708,103.3634,286291.0
2021-10-28 15:50:00,112.72,113.22,112.71,113.2,504822.0,103.3634,103.8219,103.3542,103.8035,504822.0
2021-10-29 09:30:00,107.89,107.99,104.15,104.19,3449241.0,98.9343,99.026,95.5048,95.5414,3449241.0
2021-10-29 09:40:00,104.18,105.8,104.02,105.53,2003793.0,95.5323,97.0178,95.3855,96.7702,2003793.0
2021-10-29 09:50:00,105.5,105.67,104.63,104.87,1053285.0,96.7427,96.8986,95.9449,96.165,1053285.0
2021-10-29 10:00:00,104.87,104.97,104.23,104.56,693937.0,96.165,96.2567,95.5781,95.8807,693937.0
2021-10-29 10:10:00,104.54,105.15,104.36,104.72,604162.0,95.8624,96.4217,95.6973,96.0274,604162.0
2021-10-29 10:20:00,104.73,105.48,104.72,105.18,613384.0,96.0366,96.7244,96.0274,96.4493,613384.0
2021-10-29 10:30:00,105.17,105.33,104.86,104.94,382376.0,96.4401,96.5868,96.1558,96.2292,382376.0
2021-10-29 10:40:00,104.92,105.38,104.82,105.19,411618.0,96.2108,96.6327,96.1191,96.4584,411618.0
2021-10-29 10:50:00,105.2,105.67,105.15,105.58,470713.0,96.4676,96.8986,96.4217,96.8161,470713.0
2021-10-29 11:00:00,105.6,105.83,105.47,105.66,287164.0,96.8344,97.0453,96.7152,96.8894,287164.0
2021-10-29 11:10:00,105.68,105.88,105.36,105.43,314997.0,96.9078,97.0912,96.6143,96.6785,314997.0
2021-10-29 11:20:00,105.43,105.43,104.97,105.08,384755.0,96.6785,96.6785,96.2567,96.3576,384755.0
2021-10-29 11:30:00,105.09,105.23,104.96,105.09,303162.0,96.3667,96.4951,96.2475,96.3667,303162.0
2021-10-29 11:40:00,105.08,105.12,104.83,105.03,259496.0,96.3576,96.3942,96.1283,96.3117,259496.0
2021-10-29 11:50:00,105.03,105.22,105.02,105.2,394339.0,96.3117,96.4859,96.3025,96.4676,394339.0
2021-10-29 12:00:00,105.21,105.44,105.06,105.11,322861.0,96.4768,96.6877,96.3392,96.3851,322861.0
2021-10-29 12:10:00,105.11,105.15,104.82,104.87,579732.0,96.3851,96.4217,96.1191,96.165,579732.0
2021-10-29 12:20:00,104.88,105.06,104.67,105.05,461836.0,96.1742,96.3392,95.9816,96.33,461836.0
2021-10-29 12:30:00,105.05,105.08,104.89,105.0,340873.0,96.33,96.3576,96.1833,96.2842,340873.0
2021-10-29 12:40:00,105.01,105.04,104.78,104.83,264954.0,96.2934,96.3209,96.0825,96.1283,264954.0
2021-10-29 12:50:00,104.83,104.92,104.74,104.89,264496.0,96.1283,96.2108,96.0458,96.1833,264496.0
2021-10-29 13:00:00,104.89,105.06,104.85,105.03,193303.0,96.1833,96.3392,96.1466,96.3117,193303.0
2021-10-29 13:10:00,105.03,105.4,105.03,105.39,301551.0,96.3117,96.651,96.3117,96.6418,301551.0
2021-10-29 13:20:00,105.39,105.39,104.95,104.98,298321.0,96.6418,96.6418,96.2383,96.2659,298321.0
2021-10-29 13:30:00,104.98,105.18,104.85,105.17,241791.0,96.2659,96.4493,96.1466,96.4401,241791.0
2021-10-29 13:40:00,105.17,105.26,104.95,104.98,198658.0,96.4401,96.5226,96.2383,96.2659,198658.0
2021-10-29 13:50:00,104.99,105.17,104.98,105.15,149763.0,96.275,96.4401,96.2659,96.4217,149763.0
2021-10-29 14:00:00,105.16,105.18,104.93,104.98,164865.0,96.4309,96.4493,96.22,96.2659,164865.0
2021-10-29 14:10:00,104.97,105.06,104.86,104.91,272875.0,96.2567,96.3392,96.1558,96.2017,272875.0
2021-10-29 14:20:00,104.91,104.98,104.75,104.84,185424.0,96.2017,96.2659,96.0549,96.1375,185424.0
2021-10-29 14:30:00,104.84,104.88,104.7,104.81,134334.0,96.1375,96.1742,96.0091,96.11,134334.0
2021-10-29 14:40:00,104.81,105.0,104.81,104.97,148247.0,96.11,96.2842,96.11,96.2567,148247.0
2021-10-29 14:50:00,104.96,105.04,104.8,104.9,318541.0,96.2475,96.3209,96.1008,96.1925,318541.0
2021-10-29 15:00:00,104.9,105.04,104.82,105.02,257478.0,96.1925,96.3209,96.1191,96.3025,257478.0
2021-10-29 15:10:00,105.0,105.1,104.91,105.09,371629.0,96.2842,96.3759,96.2017,96.3667,371629.0
2021-10-29 15:20:00,105.07,105.15,104.92,105.08,221137.0,96.3484,96.4217,96.2108,96.3576,221137.0
2021-10-29 15:30:00,105.08,105.76,105.04,105.66,462057.0,96.3576,96.9811,96.3209,96.8894,462057.0
2021-10-29 15:40:00,105.66,105.7,105.48,105.66,382899.0,96.8894,96.9261,96.7244,96.8894,382899.0
2021-10-29 15:50:00,105.66,106.58,105.65,106.01,1624604.0,96.8894,97.733,96.8802,97.2104,1624604.0
2021-11-01 09:30:00,107.29,109.03,107.2,108.58,1419614.0,98.3841,99.9797,98.3016,99.567,1419614.0
2021-11-01 09:40:00,108.59,109.78,108.51,109.58,706439.0,99.5762,100.6674,99.5028,100.484,706439.0
2021-11-01 09:50:00,109.59,110.12,109.26,109.96,659147.0,100.4932,100.9792,100.1906,100.8325,659147.0
2021-11-01 10:00:00,109.97,110.11,109.7,109.91,431188.0,100.8416,100.97,100.5941,100.7866,431188.0
2021-11-01 10:10:00,109.89,109.94,109.55,109.6,364869.0,100.7683,100.8141,100.4565,100.5024,364869.0
2021-11-01 10:20:00,109.61,109.82,109.21,109.35,432020.0,100.5115,100.7041,100.1447,100.2731,432020.0
2021-11-01 10:30:00,109.33,109.34,108.46,108.62,383104.0,100.2548,100.2639,99.457,99.6037,383104.0
2021-11-01 10:40:00,108.61,108.85,108.43,108.68,260042.0,99.5945,99.8146,99.4295,99.6587,260042.0
2021-11-01 10:50:00,108.68,109.19,108.65,109.16,218422.0,99.6587,100.1264,99.6312,100.0989,218422.0
2021-11-01 11:00:00,109.17,109.69,109.16,109.46,242962.0,100.1081,100.5849,100.0989,100.374,242962.0
2021-11-01 11:10:00,109.44,109.5,109.28,109.3,152321.0,100.3556,100.4107,100.2089,100.2273,152321.0
2021-11-01 11:20:00,109.29,109.42,108.92,109.03,148894.0,100.2181,100.3373,99.8788,99.9797,148894.0
2021-11-01 11:30:00,109.04,109.48,109.04,109.43,162281.0,99.9888,100.3923,99.9888,100.3465,162281.0
2021-11-01 11:40:00,109.42,109.46,109.24,109.43,166486.0,100.3373,100.374,100.1722,100.3465,166486.0
2021-11-01 11:50:00,109.44,109.45,109.14,109.2,160328.0,100.3556,100.3648,100.0805,100.1356,160328.0
2021-11-01 12:00:00,109.2,109.33,109.12,109.33,209646.0,100.1356,100.2548,100.0622,100.2548,209646.0
2021-11-01 12:10:00,109.32,109.33,109.13,109.17,188084.0,100.2456,100.2548,100.0714,100.1081,188084.0
2021-11-01 12:20:00,109.18,109.31,109.1,109.31,110819.0,100.1172,100.2364,100.0439,100.2364,110819.0
2021-11-01 12:30:00,109.31,109.55,109.28,109.44,162209.0,100.2364,100.4565,100.2089,100.3556,162209.0
2021-11-01 12:40:00,109.44,109.46,109.29,109.36,126940.0,100.3556,100.374,100.2181,100.2823,126940.0
2021-11-01 12:50:00,109.36,109.58,109.35,109.55,123986.0,100.2823,100.484,100.2731,100.4565,123986.0
2021-11-01 13:00:00,109.55,109.68,109.5,109.52,112879.0,100.4565,100.5757,100.4107,100.429,112879.0
2021-11-01 13:10:00,109.52,109.52,109.32,109.38,70598.0,100.429,100.429,100.2456,100.3006,70598.0
2021-11-01 13:20:00,109.38,109.38,109.05,109.18,83753.0,100.3006,100.3006,99.998,100.1172,83753.0
2021-11-01 13:30:00,109.19,109.25,109.14,109.25,63286.0,100.1264,100.1814,100.0805,100.1814,63286.0
2021-11-01 13:40:00,109.24,109.24,109.15,109.22,83614.0,100.1722,100.1722,100.0897,100.1539,83614.0
2021-11-01 13:50:00,109.22,109.24,109.16,109.21,73600.0,100.1539,100.1722,100.0989,100.1447,73600.0
2021-11-01 14:00:00,109.21,109.37,109.21,109.37,82406.0,100.1447,100.2915,100.1447,100.2915,82406.0
2021-11-01 14:10:00,109.37,109.53,109.33,109.53,108500.0,100.2915,100.4382,100.2548,100.4382,108500.0
2021-11-01 14:20:00,109.52,109.7,109.5,109.66,115016.0,100.429,100.5941,100.4107,100.5574,115016.0
2021-11-01 14:30:00,109.66,110.15,109.66,110.05,203606.0,100.5574,101.0067,100.5574,100.915,203606.0
2021-11-01 14:40:00,110.03,110.1,109.96,110.01,113604.0,100.8967,100.9609,100.8325,100.8783,113604.0
2021-11-01 14:50:00,110.01,110.02,109.73,109.78,210406.0,100.8783,100.8875,100.6216,100.6674,210406.0
2021-11-01 15:00:00,109.79,109.81,109.64,109.73,148543.0,100.6766,100.6949,100.539,100.6216,148543.0
2021-11-01 15:10:00,109.75,109.91,109.73,109.87,129116.0,100.6399,100.7866,100.6216,100.75,129116.0
2021-11-01 15:20:00,109.86,109.91,109.73,109.9,157788.0,100.7408,100.7866,100.6216,100.7775,157788.0
2021-11-01 15:30:00,109.9,109.92,109.66,109.7,266713.0,100.7775,100.7958,100.5574,100.5941,266713.0
2021-11-01 15:40:00,109.7,109.82,109.6,109.62,263799.0,100.5941,100.7041,100.5024,100.5207,263799.0
2021-11-01 15:50:00,109.62,109.91,109.58,109.8,589180.0,100.5207,100.7866,100.484,100.6858,589180.0
2021-11-02 09:30:00,110.25,110.79,110.07,110.45,287186.0,101.0984,101.5936,100.9333,101.2818,287186.0
2021-11-02 09:40:00,110.47,110.75,109.89,109.91,266477.0,101.3001,101.5569,100.7683,100.7866,266477.0
2021-11-02 09:50:00,109.89,110.29,109.79,109.94,113482.0,100.7683,101.1351,100.6766,100.8141,113482.0
2021-11-02 10:00:00,109.93,110.43,109.9,110.41,197694.0,100.805,101.2635,100.7775,101.2451,197694.0
2021-11-02 10:10:00,110.41,110.7,110.3,110.56,159647.0,101.2451,101.5111,101.1443,101.3827,159647.0
2021-11-02 10:20:00,110.56,110.66,110.39,110.41,142074.0,101.3827,101.4744,101.2268,101.2451,142074.0
2021-11-02 10:30:00,110.4,110.68,110.37,110.6,172896.0,101.236,101.4927,101.2084,101.4194,172896.0
2021-11-02 10:40:00,110.61,110.62,110.44,110.6,180855.0,101.4285,101.4377,101.2726,101.4194,180855.0
2021-11-02 10:50:00,110.63,110.99,110.61,110.96,120244.0,101.4469,101.777,101.4285,101.7495,120244.0
2021-11-02 11:00:00,110.94,111.05,110.81,110.97,139161.0,101.7311,101.832,101.6119,101.7586,139161.0
2021-11-02 11:10:00,110.96,111.12,110.89,111.06,188635.0,101.7495,101.8962,101.6853,101.8412,188635.0
2021-11-02 11:20:00,111.07,111.09,110.74,110.75,178087.0,101.8503,101.8687,101.5477,101.5569,178087.0
2021-11-02 11:30:00,110.76,110.78,110.49,110.52,118800.0,101.5661,101.5844,101.3185,101.346,118800.0
2021-11-02 11:40:00,110.53,110.87,110.48,110.87,133379.0,101.3552,101.6669,101.3093,101.6669,133379.0
2021-11-02 11:50:00,110.85,110.86,110.63,110.68,85602.0,101.6486,101.6578,101.4469,101.4927,85602.0
2021-11-02 12:00:00,110.67,110.83,110.63,110.82,67658.0,101.4835,101.6303,101.4469,101.6211,67658.0
2021-11-02 12:10:00,110.84,111.08,110.83,110.98,153191.0,101.6394,101.8595,101.6303,101.7678,153191.0
2021-11-02 12:20:00,111.0,111.07,110.96,111.03,86177.0,101.7862,101.8503,101.7495,101.8137,86177.0
2021-11-02 12:30:00,111.04,111.18,110.83,110.91,158393.0,101.8228,101.9512,101.6303,101.7036,158393.0
2021-11-02 12:40:00,110.91,111.11,110.85,111.1,75344.0,101.7036,101.887,101.6486,101.8779,75344.0
2021-11-02 12:50:00,111.11,111.26,111.05,111.15,116199.0,101.887,102.0246,101.832,101.9237,116199.0
2021-11-02 13:00:00,111.16,111.29,111.14,111.28,114793.0,101.9329,102.0521,101.9145,102.0429,114793.0
2021-11-02 13:10:00,111.28,111.5,111.25,111.43,141070.0,102.0429,102.2446,102.0154,102.1805,141070.0
2021-11-02 13:20:00,111.43,111.67,111.39,111.65,123609.0,102.1805,102.4005,102.1438,102.3822,123609.0
2021-11-02 13:30:00,111.65,111.66,111.42,111.52,139895.0,102.3822,102.3914,102.1713,102.263,139895.0
2021-11-02 13:40:00,111.52,111.52,111.25,111.31,140755.0,102.263,102.263,102.0154,102.0704,140755.0
2021-11-02 13:50:00,111.31,111.32,111.14,111.27,156807.0,102.0704,102.0796,101.9145,102.0337,156807.0
2021-11-02 14:00:00,111.27,111.36,111.17,111.33,100553.0,102.0337,102.1163,101.942,102.0888,100553.0
2021-11-02 14:10:00,111.33,111.49,111.28,111.47,104654.0,102.0888,102.2355,102.0429,102.2171,104654.0
2021-11-02 14:20:00,111.46,111.46,111.31,111.34,149362.0,102.208,102.208,102.0704,102.0979,149362.0
2021-11-02 14:30:00,111.34,111.45,111.23,111.43,105858.0,102.0979,102.1988,101.9971,102.1805,105858.0
2021-11-02 14:40:00,111.43,111.64,111.43,111.58,184355.0,102.1805,102.373,102.1805,102.318,184355.0
2021-11-02 14:50:00,111.56,111.66,111.46,111.48,170581.0,102.2997,102.3914,102.208,102.2263,170581.0
2021-11-02 15:00:00,111.48,111.5,111.31,111.48,139458.0,102.2263,102.2446,102.0704,102.2263,139458.0
2021-11-02 15:10:00,111.48,111.54,111.37,111.45,120791.0,102.2263,102.2813,102.1254,102.1988,120791.0
2021-11-02 15:20:00,111.45,111.49,111.29,111.47,252541.0,102.1988,102.2355,102.0521,102.2171,252541.0
2021-11-02 15:30:00,111.48,111.66,111.43,111.58,207552.0,102.2263,102.3914,102.1805,102.318,207552.0
2021-11-02 15:40:00,111.59,111.77,111.55,111.72,311882.0,102.3272,102.4922,102.2905,102.4464,311882.0
2021-11-02 15:50:00,111.72,111.82,111.29,111.47,807929.0,102.4464,102.5381,102.0521,102.2171,807929.0
2021-11-03 09:30:00,111.33,111.33,110.11,110.9,282864.0,102.0888,102.0888,100.97,101.6945,282864.0
2021-11-03 09:40:00,110.88,111.2,110.41,110.52,165434.0,101.6761,101.9696,101.2451,101.346,165434.0
2021-11-03 09:50:00,110.54,111.28,110.48,111.1,126906.0,101.3643,102.0429,101.3093,101.8779,126906.0
2021-11-03 10:00:00,111.11,111.31,111.03,111.23,111929.0,101.887,102.0704,101.8137,101.9971,111929.0
2021-11-03 10:10:00,111.29,111.72,111.23,111.7,147763.0,102.0521,102.4464,101.9971,102.428,147763.0
2021-11-03 10:20:00,111.69,111.99,111.61,111.94,135285.0,102.4189,102.694,102.3455,102.6481,135285.0
2021-11-03 10:30:00,111.96,112.21,111.82,112.01,143970.0,102.6665,102.8957,102.5381,102.7123,143970.0
2021-11-03 10:40:00,112.0,112.09,111.92,112.06,49320.0,102.7031,102.7857,102.6298,102.7582,49320.0
2021-11-03 10:50:00,112.05,112.07,111.71,111.72,96181.0,102.749,102.7673,102.4372,102.4464,96181.0
2021-11-03 11:00:00,111.72,111.96,111.72,111.92,75800.0,102.4464,102.6665,102.4464,102.6298,75800.0
2021-11-03 11:10:00,111.92,112.09,111.83,112.09,77480.0,102.6298,102.7857,102.5473,102.7857,77480.0
2021-11-03 11:20:00,112.09,112.15,111.93,112.02,57868.0,102.7857,102.8407,102.639,102.7215,57868.0
2021-11-03 11:30:00,112.02,112.11,111.84,111.86,77414.0,102.7215,102.804,102.5564,102.5748,77414.0
2021-11-03 11:40:00,111.85,111.95,111.73,111.76,51918.0,102.5656,102.6573,102.4556,102.4831,51918.0
2021-11-03 11:50:00,111.75,111.89,111.73,111.89,49880.0,102.4739,102.6023,102.4556,102.6023,49880.0
2021-11-03 12:00:00,111.9,112.2,111.89,112.11,114439.0,102.6114,102.8865,102.6023,102.804,114439.0
2021-11-03 12:10:00,112.09,112.16,112.03,112.06,43824.0,102.7857,102.8499,102.7307,102.7582,43824.0
2021-11-03 12:20:00,112.06,112.28,112.06,112.17,72696.0,102.7582,102.9599,102.7582,102.859,72696.0
2021-11-03 12:30:00,112.19,112.21,112.03,112.03,54575.0,102.8774,102.8957,102.7307,102.7307,54575.0
2021-11-03 12:40:00,112.05,112.19,112.04,112.08,40345.0,102.749,102.8774,102.7398,102.7765,40345.0
2021-11-03 12:50:00,112.07,112.11,111.97,112.06,51036.0,102.7673,102.804,102.6756,102.7582,51036.0
2021-11-03 13:00:00,112.05,112.05,111.76,111.76,76902.0,102.749,102.749,102.4831,102.4831,76902.0
2021-11-03 13:10:00,111.76,111.87,111.69,111.78,56066.0,102.4831,102.5839,102.4189,102.5014,56066.0
2021-11-03 13:20:00,111.77,111.82,111.73,111.75,57255.0,102.4922,102.5381,102.4556,102.4739,57255.0
2021-11-03 13:30:00,111.75,111.76,111.55,111.65,81553.0,102.4739,102.4831,102.2905,102.3822,81553.0
2021-11-03 13:40:00,111.64,111.66,111.52,111.52,53072.0,102.373,102.3914,102.263,102.263,53072.0
2021-11-03 13:50:00,111.53,111.62,111.47,111.54,72800.0,102.2722,102.3547,102.2171,102.2813,72800.0
2021-11-03 14:00:00,111.53,112.15,111.51,111.87,90661.0,102.2722,102.8407,102.2538,102.5839,90661.0
2021-11-03 14:10:00,111.87,112.0,111.76,111.99,43508.0,102.5839,102.7031,102.4831,102.694,43508.0
2021-11-03 14:20:00,112.0,112.05,111.92,112.01,37626.0,102.7031,102.749,102.6298,102.7123,37626.0
2021-11-03 14:30:00,112.0,112.06,111.93,112.05,46250.0,102.7031,102.7582,102.639,102.749,46250.0
2021-11-03 14:40:00,112.05,112.31,111.98,112.3,57085.0,102.749,102.9874,102.6848,102.9782,57085.0
2021-11-03 14:50:00,112.29,112.42,112.23,112.31,52239.0,102.9691,103.0883,102.9141,102.9874,52239.0
2021-11-03 15:00:00,112.32,112.41,112.22,112.4,85602.0,102.9966,103.0791,102.9049,103.0699,85602.0
2021-11-03 15:10:00,112.39,112.57,112.35,112.48,102377.0,103.0608,103.2258,103.0241,103.1433,102377.0
2021-11-03 15:20:00,112.49,112.76,112.44,112.72,96008.0,103.1525,103.4001,103.1066,103.3634,96008.0
2021-11-03 15:30:00,112.72,112.89,112.72,112.82,154454.0,103.3634,103.5193,103.3634,103.4551,154454.0
2021-11-03 15:40:00,112.82,112.92,112.68,112.76,153579.0,103.4551,103.5468,103.3267,103.4001,153579.0
2021-11-03 15:50:00,112.77,112.89,112.6,112.61,379043.0,103.4092,103.5193,103.2533,103.2625,379043.0
2021-11-04 09:30:00,111.6,112.25,111.44,111.53,284579.0,102.3363,102.9324,102.1896,102.2722,284579.0
2021-11-04 09:40:00,111.5,112.02,111.25,111.52,287383.0,102.2446,102.7215,102.0154,102.263,287383.0
2021-11-04 09:50:00,111.5,111.66,111.11,111.11,179562.0,102.2446,102.3914,101.887,101.887,179562.0
2021-11-04 10:00:00,111.12,111.52,110.93,111.43,146743.0,101.8962,102.263,101.722,102.1805,146743.0
2021-11-04 10:10:00,111.42,111.85,111.42,111.75,88783.0,102.1713,102.5656,102.1713,102.4739,88783.0
2021-11-04 10:20:00,111.73,112.14,111.73,111.84,97419.0,102.4556,102.8315,102.4556,102.5564,97419.0
2021-11-04 10:30:00,111.85,112.22,111.8,112.04,104134.0,102.5656,102.9049,102.5197,102.7398,104134.0
2021-11-04 10:40:00,112.05,112.2,111.98,112.08,85974.0,102.749,102.8865,102.6848,102.7765,85974.0
2021-11-04 10:50:00,112.09,112.11,111.79,111.95,159357.0,102.7857,102.804,102.5106,102.6573,159357.0
2021-11-04 11:00:00,111.95,111.97,111.57,111.67,77028.0,102.6573,102.6756,102.3088,102.4005,77028.0
2021-11-04 11:10:00,111.69,111.7,111.21,111.3,203076.0,102.4189,102.428,101.9787,102.0612,203076.0
2021-11-04 11:20:00,111.31,111.49,111.14,111.44,98172.0,102.0704,102.2355,101.9145,102.1896,98172.0
2021-11-04 11:30:00,111.45,111.67,111.38,111.67,63812.0,102.1988,102.4005,102.1346,102.4005,63812.0
2021-11-04 11:40:00,111.68,111.84,111.64,111.71,89379.0,102.4097,102.5564,102.373,102.4372,89379.0
2021-11-04 11:50:00,111.64,111.91,111.6,111.91,54192.0,102.373,102.6206,102.3363,102.6206,54192.0
2021-11-04 12:00:00,111.9,112.07,111.72,112.07,80036.0,102.6114,102.7673,102.4464,102.7673,80036.0
2021-11-04 12:10:00,112.05,112.18,111.95,112.07,76693.0,102.749,102.8682,102.6573,102.7673,76693.0
2021-11-04 12:20:00,112.05,112.18,112.02,112.1,81848.0,102.749,102.8682,102.7215,102.7948,81848.0
2021-11-04 12:30:00,112.1,112.27,112.02,112.23,669379.0,102.7948,102.9507,102.7215,102.9141,669379.0
2021-11-04 12:40:00,112.23,112.42,111.93,111.95,117874.0,102.9141,103.0883,102.639,102.6573,117874.0
2021-11-04 12:50:00,111.95,112.25,111.88,112.23,220931.0,102.6573,102.9324,102.5931,102.9141,220931.0
2021-11-04 13:00:00,112.22,112.25,112.11,112.16,56927.0,102.9049,102.9324,102.804,102.8499,56927.0
2021-11-04 13:10:00,112.16,112.24,112.11,112.22,164316.0,102.8499,102.9232,102.804,102.9049,164316.0
2021-11-04 13:20:00,112.21,112.27,112.14,112.2,53557.0,102.8957,102.9507,102.8315,102.8865,53557.0
2021-11-04 13:30:00,112.2,112.27,112.07,112.12,55408.0,102.8865,102.9507,102.7673,102.8132,55408.0
2021-11-04 13:40:00,112.12,112.3,112.11,112.18,56653.0,102.8132,102.9782,102.804,102.8682,56653.0
2021-11-04 13:50:00,112.2,112.28,112.14,112.2,62829.0,102.8865,102.9599,102.8315,102.8865,62829.0
2021-11-04 14:00:00,112.2,112.2,111.8,111.9,89039.0,102.8865,102.8865,102.5197,102.6114,89039.0
2021-11-04 14:10:00,111.9,112.04,111.9,111.97,81149.0,102.6114,102.7398,102.6114,102.6756,81149.0
2021-11-04 14:20:00,111.97,112.09,111.88,111.89,80840.0,102.6756,102.7857,102.5931,102.6023,80840.0
2021-11-04 14:30:00,111.89,111.99,111.87,111.9,47762.0,102.6023,102.694,102.5839,102.6114,47762.0
2021-11-04 14:40:00,111.91,111.96,111.71,111.71,51108.0,102.6206,102.6665,102.4372,102.4372,51108.0
2021-11-04 14:50:00,111.72,111.84,111.66,111.78,75683.0,102.4464,102.5564,102.3914,102.5014,75683.0
2021-11-04 15:00:00,111.79,111.91,111.77,111.84,73495.0,102.5106,102.6206,102.4922,102.5564,73495.0
2021-11-04 15:10:00,111.83,111.94,111.77,111.81,65511.0,102.5473,102.6481,102.4922,102.5289,65511.0
2021-11-04 15:20:00,111.8,112.02,111.8,112.01,82782.0,102.5197,102.7215,102.5197,102.7123,82782.0
2021-11-04 15:30:00,112.02,112.06,111.77,111.8,112372.0,102.7215,102.7582,102.4922,102.5197,112372.0
2021-11-04 15:40:00,111.8,111.83,111.71,111.83,139003.0,102.5197,102.5473,102.4372,102.5473,139003.0
2021-11-04 15:50:00,111.83,112.2,111.83,112.17,561735.0,102.5473,102.8865,102.5473,102.859,561735.0
2021-11-05 09:30:00,113.24,114.46,113.14,114.45,415155.0,103.8402,104.9589,103.7485,104.9498,415155.0
2021-11-05 09:40:00,114.46,115.73,114.41,115.22,648692.0,104.9589,106.1235,104.9131,105.6559,648692.0
2021-11-05 09:50:00,115.24,115.57,114.8,114.94,240732.0,105.6742,105.9768,105.2707,105.3991,240732.0
2021-11-05 10:00:00,114.95,115.15,114.4,114.87,209579.0,105.4083,105.5917,104.9039,105.3349,209579.0
2021-11-05 10:10:00,114.87,114.94,114.44,114.88,106449.0,105.3349,105.3991,104.9406,105.3441,106449.0
2021-11-05 10:20:00,114.87,115.14,114.87,115.07,148087.0,105.3349,105.5825,105.3349,105.5183,148087.0
2021-11-05 10:30:00,115.08,115.55,114.96,115.52,185338.0,105.5275,105.9585,105.4174,105.931,185338.0
2021-11-05 10:40:00,115.52,115.59,115.35,115.5,151781.0,105.931,105.9951,105.7751,105.9126,151781.0
2021-11-05 10:50:00,115.49,115.62,115.35,115.53,109853.0,105.9034,106.0227,105.7751,105.9401,109853.0
2021-11-05 11:00:00,115.54,115.6,115.44,115.56,89666.0,105.9493,106.0043,105.8576,105.9676,89666.0
2021-11-05 11:10:00,115.57,115.7,115.46,115.48,111531.0,105.9768,106.096,105.8759,105.8943,111531.0
2021-11-05 11:20:00,115.48,115.89,115.48,115.72,114400.0,105.8943,106.2702,105.8943,106.1144,114400.0
2021-11-05 11:30:00,115.71,115.86,115.52,115.84,80700.0,106.1052,106.2427,105.931,106.2244,80700.0
2021-11-05 11:40:00,115.84,115.94,115.77,115.87,78333.0,106.2244,106.3161,106.1602,106.2519,78333.0
2021-11-05 11:50:00,115.87,115.92,115.78,115.8,69522.0,106.2519,106.2978,106.1694,106.1877,69522.0
2021-11-05 12:00:00,115.8,115.93,115.6,115.87,90366.0,106.1877,106.3069,106.0043,106.2519,90366.0
2021-11-05 12:10:00,115.89,115.91,115.64,115.68,73186.0,106.2702,106.2886,106.041,106.0777,73186.0
2021-11-05 12:20:00,115.68,115.89,115.49,115.69,90070.0,106.0777,106.2702,105.9034,106.0868,90070.0
2021-11-05 12:30:00,115.68,115.79,115.6,115.74,84653.0,106.0777,106.1785,106.0043,106.1327,84653.0
2021-11-05 12:40:00,115.74,115.74,115.54,115.6,80578.0,106.1327,106.1327,105.9493,106.0043,80578.0
2021-11-05 12:50:00,115.6,115.9,115.56,115.85,102337.0,106.0043,106.2794,105.9676,106.2336,102337.0
2021-11-05 13:00:00,115.86,116.04,115.81,115.95,107579.0,106.2427,106.4078,106.1969,106.3253,107579.0
2021-11-05 13:10:00,115.96,116.18,115.93,116.16,111207.0,106.3344,106.5362,106.3069,106.5178,111207.0
2021-11-05 13:20:00,116.17,116.18,115.75,115.78,78686.0,106.527,106.5362,106.1419,106.1694,78686.0
2021-11-05 13:30:00,115.76,115.95,115.74,115.87,69682.0,106.151,106.3253,106.1327,106.2519,69682.0
2021-11-05 13:40:00,115.86,116.04,115.76,116.02,96590.0,106.2427,106.4078,106.151,106.3895,96590.0
2021-11-05 13:50:00,116.02,116.16,115.95,116.15,72444.0,106.3895,106.5178,106.3253,106.5087,72444.0
2021-11-05 14:00:00,116.15,116.48,116.05,116.45,108283.0,106.5087,106.8113,106.417,106.7838,108283.0
2021-11-05 14:10:00,116.45,116.76,116.37,116.37,158602.0,106.7838,107.068,106.7104,106.7104,158602.0
2021-11-05 14:20:00,116.39,116.72,116.36,116.68,124896.0,106.7287,107.0313,106.7012,106.9947,124896.0
2021-11-05 14:30:00,116.68,116.68,116.46,116.65,94262.0,106.9947,106.9947,106.7929,106.9672,94262.0
2021-11-05 14:40:00,116.65,116.68,116.47,116.54,124566.0,106.9672,106.9947,106.8021,106.8663,124566.0
2021-11-05 14:50:00,116.55,116.63,116.46,116.63,103088.0,106.8755,106.9488,106.7929,106.9488,103088.0
2021-11-05 15:00:00,116.65,116.67,116.47,116.64,111733.0,106.9672,106.9855,106.8021,106.958,111733.0
2021-11-05 15:10:00,116.64,117.01,116.64,116.82,185201.0,106.958,107.2973,106.958,107.123,185201.0
2021-11-05 15:20:00,116.84,116.98,116.73,116.88,247482.0,107.1414,107.2698,107.0405,107.1781,247482.0
2021-11-05 15:30:00,116.88,117.33,116.88,117.05,302767.0,107.1781,107.5907,107.1781,107.334,302767.0
2021-11-05 15:40:00,117.05,117.08,116.91,116.95,315932.0,107.334,107.3615,107.2056,107.2423,315932.0
2021-11-05 15:50:00,116.96,117.16,116.87,116.91,604957.0,107.2514,107.4348,107.1689,107.2056,604957.0
2021-11-08 09:30:00,116.49,117.47,116.42,117.09,343602.0,106.8204,107.7191,106.7563,107.3706,343602.0
2021-11-08 09:40:00,117.11,117.19,116.41,116.8,168698.0,107.389,107.4623,106.7471,107.1047,168698.0
2021-11-08 09:50:00,116.8,116.82,115.82,116.02,140011.0,107.1047,107.123,106.2061,106.3895,140011.0
2021-11-08 10:00:00,116.03,116.3,115.92,116.03,149441.0,106.3986,106.6462,106.2978,106.3986,149441.0
2021-11-08 10:10:00,116.04,116.56,116.04,116.33,89516.0,106.4078,106.8846,106.4078,106.6737,89516.0
2021-11-08 10:20:00,116.32,116.42,115.98,116.0,71792.0,106.6646,106.7563,106.3528,106.3711,71792.0
2021-11-08 10:30:00,115.98,116.07,115.74,115.79,102724.0,106.3528,106.4353,106.1327,106.1785,102724.0
2021-11-08 10:40:00,115.79,116.0,115.71,115.99,97695.0,106.1785,106.3711,106.1052,106.3619,97695.0
2021-11-08 10:50:00,115.98,116.09,115.85,115.93,73733.0,106.3528,106.4536,106.2336,106.3069,73733.0
2021-11-08 11:00:00,115.92,115.95,115.74,115.88,79110.0,106.2978,106.3253,106.1327,106.2611,79110.0
2021-11-08 11:10:00,115.89,115.9,115.53,115.72,83443.0,106.2702,106.2794,105.9401,106.1144,83443.0
2021-11-08 11:20:00,115.7,115.75,115.44,115.56,62802.0,106.096,106.1419,105.8576,105.9676,62802.0
2021-11-08 11:30:00,115.55,115.56,115.06,115.13,86867.0,105.9585,105.9676,105.5091,105.5733,86867.0
2021-11-08 11:40:00,115.13,115.21,114.89,115.15,114739.0,105.5733,105.6467,105.3533,105.5917,114739.0
2021-11-08 11:50:00,115.16,115.27,115.1,115.11,85129.0,105.6008,105.7017,105.5458,105.555,85129.0
2021-11-08 12:00:00,115.11,115.2,115.05,115.13,84131.0,105.555,105.6375,105.5,105.5733,84131.0
2021-11-08 12:10:00,115.13,115.2,114.91,115.03,80847.0,105.5733,105.6375,105.3716,105.4816,80847.0
2021-11-08 12:20:00,115.04,115.27,115.02,115.21,90684.0,105.4908,105.7017,105.4725,105.6467,90684.0
2021-11-08 12:30:00,115.22,115.37,115.14,115.25,81934.0,105.6559,105.7934,105.5825,105.6834,81934.0
2021-11-08 12:40:00,115.24,115.25,114.94,114.94,69800.0,105.6742,105.6834,105.3991,105.3991,69800.0
2021-11-08 12:50:00,114.94,114.96,114.68,114.8,90152.0,105.3991,105.4174,105.1607,105.2707,90152.0
2021-11-08 13:00:00,114.79,114.81,114.57,114.61,80049.0,105.2616,105.2799,105.0598,105.0965,80049.0
2021-11-08 13:10:00,114.61,115.01,114.6,115.0,87630.0,105.0965,105.4633,105.0873,105.4541,87630.0
2021-11-08 13:20:00,115.0,115.14,114.94,114.98,62354.0,105.4541,105.5825,105.3991,105.4358,62354.0
2021-11-08 13:30:00,114.95,115.05,114.9,115.02,54734.0,105.4083,105.5,105.3624,105.4725,54734.0
2021-11-08 13:40:00,115.02,115.08,114.9,115.06,51497.0,105.4725,105.5275,105.3624,105.5091,51497.0
2021-11-08 13:50:00,115.05,115.28,115.05,115.25,79490.0,105.5,105.7109,105.5,105.6834,79490.0
2021-11-08 14:00:00,115.23,115.45,115.23,115.36,58750.0,105.665,105.8668,105.665,105.7842,58750.0
2021-11-08 14:10:00,115.36,115.63,115.36,115.56,53425.0,105.7842,106.0318,105.7842,105.9676,53425.0
2021-11-08 14:20:00,115.56,115.6,115.36,115.42,79617.0,105.9676,106.0043,105.7842,105.8393,79617.0
2021-11-08 14:30:00,115.4,115.41,115.27,115.34,57776.0,105.8209,105.8301,105.7017,105.7659,57776.0
2021-11-08 14:40:00,115.33,115.36,115.2,115.24,50812.0,105.7567,105.7842,105.6375,105.6742,50812.0
2021-11-08 14:50:00,115.25,115.35,115.21,115.34,53021.0,105.6834,105.7751,105.6467,105.7659,53021.0
2021-11-08 15:00:00,115.34,115.35,115.21,115.28,72345.0,105.7659,105.7751,105.6467,105.7109,72345.0
2021-11-08 15:10:00,115.28,115.3,115.17,115.17,68775.0,105.7109,105.7292,105.61,105.61,68775.0
2021-11-08 15:20:00,115.17,115.23,115.08,115.11,77628.0,105.61,105.665,105.5275,105.555,77628.0
2021-11-08 15:30:00,115.12,115.25,115.11,115.24,99335.0,105.5642,105.6834,105.555,105.6742,99335.0
2021-11-08 15:40:00,115.25,115.3,115.14,115.26,148031.0,105.6834,105.7292,105.5825,105.6925,148031.0
2021-11-08 15:50:00,115.26,115.56,115.08,115.15,520223.0,105.6925,105.9676,105.5275,105.5917,520223.0
2021-11-09 09:30:00,114.65,115.57,114.59,114.8,230999.0,105.1332,105.9768,105.0782,105.2707,230999.0
2021-11-09 09:40:00,114.81,115.06,114.13,114.23,149873.0,105.2799,105.5091,104.6563,104.748,149873.0
2021-11-09 09:50:00,114.22,115.16,114.18,114.96,138105.0,104.7389,105.6008,104.7022,105.4174,138105.0
2021-11-09 10:00:00,114.91,115.0,114.39,114.46,123714.0,105.3716,105.4541,104.8948,104.9589,123714.0
2021-11-09 10:10:00,114.5,114.77,114.13,114.17,88380.0,104.9956,105.2432,104.6563,104.693,88380.0
2021-11-09 10:20:00,114.2,114.5,114.08,114.22,80748.0,104.7205,104.9956,104.6105,104.7389,80748.0
2021-11-09 10:30:00,114.23,114.37,114.03,114.24,80022.0,104.748,104.8764,104.5646,104.7572,80022.0
2021-11-09 10:40:00,114.26,114.44,114.24,114.41,68691.0,104.7755,104.9406,104.7572,104.9131,68691.0
2021-11-09 10:50:00,114.42,114.56,114.23,114.36,104435.0,104.9223,105.0506,104.748,104.8672,104435.0
2021-11-09 11:00:00,114.38,114.66,114.34,114.34,56659.0,104.8856,105.1423,104.8489,104.8489,56659.0
2021-11-09 11:10:00,114.36,114.42,114.25,114.38,64376.0,104.8672,104.9223,104.7664,104.8856,64376.0
2021-11-09 11:20:00,114.38,114.43,114.1,114.23,88183.0,104.8856,104.9314,104.6288,104.748,88183.0
2021-11-09 11:30:00,114.22,114.42,114.2,114.29,75571.0,104.7389,104.9223,104.7205,104.8031,75571.0
2021-11-09 11:40:00,114.29,114.64,114.29,114.42,52074.0,104.8031,105.124,104.8031,104.9223,52074.0
2021-11-09 11:50:00,114.41,114.41,114.21,114.27,41949.0,104.9131,104.9131,104.7297,104.7847,41949.0
2021-11-09 12:00:00,114.27,114.46,114.22,114.43,41216.0,104.7847,104.9589,104.7389,104.9314,41216.0
2021-11-09 12:10:00,114.43,114.54,114.33,114.4,49279.0,104.9314,105.0323,104.8397,104.9039,49279.0
2021-11-09 12:20:00,114.41,114.51,114.28,114.28,95270.0,104.9131,105.0048,104.7939,104.7939,95270.0
2021-11-09 12:30:00,114.27,114.35,114.22,114.27,44618.0,104.7847,104.8581,104.7389,104.7847,44618.0
2021-11-09 12:40:00,114.29,114.32,114.21,114.28,51942.0,104.8031,104.8306,104.7297,104.7939,51942.0
2021-11-09 12:50:00,114.3,114.57,114.29,114.53,66913.0,104.8122,105.0598,104.8031,105.0231,66913.0
2021-11-09 13:00:00,114.53,114.54,114.23,114.27,62017.0,105.0231,105.0323,104.748,104.7847,62017.0
2021-11-09 13:10:00,114.26,114.5,114.21,114.43,81419.0,104.7755,104.9956,104.7297,104.9314,81419.0
2021-11-09 13:20:00,114.42,114.43,114.17,114.17,44975.0,104.9223,104.9314,104.693,104.693,44975.0
2021-11-09 13:30:00,114.17,114.28,113.71,113.77,224072.0,104.693,104.7939,104.2712,104.3262,224072.0
2021-11-09 13:40:00,113.78,114.17,113.76,114.01,85717.0,104.3354,104.693,104.3171,104.5463,85717.0
2021-11-09 13:50:00,114.03,114.12,113.94,114.1,66988.0,104.5646,104.6472,104.4821,104.6288,66988.0
2021-11-09 14:00:00,114.11,114.29,114.1,114.14,84255.0,104.638,104.8031,104.6288,104.6655,84255.0
2021-11-09 14:10:00,114.13,114.24,114.06,114.1,109494.0,104.6563,104.7572,104.5921,104.6288,109494.0
2021-11-09 14:20:00,114.1,114.23,114.01,114.02,69138.0,104.6288,104.748,104.5463,104.5555,69138.0
2021-11-09 14:30:00,114.03,114.07,113.37,113.56,182594.0,104.5646,104.6013,103.9594,104.1337,182594.0
2021-11-09 14:40:00,113.56,113.91,113.56,113.83,81509.0,104.1337,104.4546,104.1337,104.3812,81509.0
2021-11-09 14:50:00,113.83,114.08,113.77,114.06,76452.0,104.3812,104.6105,104.3262,104.5921,76452.0
2021-11-09 15:00:00,114.06,114.15,113.87,113.93,80183.0,104.5921,104.6747,104.4179,104.4729,80183.0
2021-11-09 15:10:00,113.93,114.05,113.86,114.01,61729.0,104.4729,104.583,104.4088,104.5463,61729.0
2021-11-09 15:20:00,114.01,114.06,113.94,114.0,88200.0,104.5463,104.5921,104.4821,104.5371,88200.0
2021-11-09 15:30:00,113.99,114.01,113.91,114.0,118455.0,104.528,104.5463,104.4546,104.5371,118455.0
2021-11-09 15:40:00,114.0,114.11,113.94,113.99,147962.0,104.5371,104.638,104.4821,104.528,147962.0
2021-11-09 15:50:00,114.0,114.17,113.84,114.14,378838.0,104.5371,104.693,104.3904,104.6655,378838.0
2021-11-10 09:30:00,112.9,113.76,112.6,113.09,310543.0,103.9764,104.7684,103.7001,104.1514,310543.0
2021-11-10 09:40:00,113.12,114.07,113.11,113.95,105253.0,104.179,105.0539,104.1698,104.9434,105253.0
2021-11-10 09:50:00,114.03,114.3,113.82,114.15,95099.0,105.0171,105.2657,104.8237,105.1276,95099.0
2021-11-10 10:00:00,114.19,114.33,113.66,113.88,96700.0,105.1644,105.2933,104.6763,104.8789,96700.0
2021-11-10 10:10:00,113.85,113.87,113.61,113.79,94370.0,104.8513,104.8697,104.6303,104.796,94370.0
2021-11-10 10:20:00,113.8,113.94,113.7,113.81,64760.0,104.8052,104.9342,104.7131,104.8144,64760.0
2021-11-10 10:30:00,113.79,113.95,113.7,113.91,83063.0,104.796,104.9434,104.7131,104.9065,83063.0
2021-11-10 10:40:00,113.93,114.0,113.79,113.88,86696.0,104.925,104.9894,104.796,104.8789,86696.0
2021-11-10 10:50:00,113.88,114.01,113.83,113.92,63528.0,104.8789,104.9986,104.8329,104.9158,63528.0
2021-11-10 11:00:00,113.95,114.06,113.86,114.0,57264.0,104.9434,105.0447,104.8605,104.9894,57264.0
2021-11-10 11:10:00,114.0,114.07,113.87,113.87,89278.0,104.9894,105.0539,104.8697,104.8697,89278.0
2021-11-10 11:20:00,113.88,113.88,113.7,113.7,61376.0,104.8789,104.8789,104.7131,104.7131,61376.0
2021-11-10 11:30:00,113.7,114.02,113.7,114.0,75431.0,104.7131,105.0079,104.7131,104.9894,75431.0
2021-11-10 11:40:00,113.99,114.13,113.97,114.11,54392.0,104.9802,105.1092,104.9618,105.0907,54392.0
2021-11-10 11:50:00,114.12,114.29,114.07,114.17,51904.0,105.0999,105.2565,105.0539,105.146,51904.0
2021-11-10 12:00:00,114.17,114.42,114.16,114.42,108195.0,105.146,105.3762,105.1368,105.3762,108195.0
2021-11-10 12:10:00,114.41,114.46,114.35,114.38,71692.0,105.367,105.4131,105.3118,105.3394,71692.0
2021-11-10 12:20:00,114.37,114.37,114.16,114.2,98571.0,105.3302,105.3302,105.1368,105.1736,98571.0
2021-11-10 12:30:00,114.19,114.27,114.15,114.22,61883.0,105.1644,105.2381,105.1276,105.192,61883.0
2021-11-10 12:40:00,114.22,114.26,114.13,114.23,80320.0,105.192,105.2289,105.1092,105.2013,80320.0
2021-11-10 12:50:00,114.22,114.29,114.14,114.23,71847.0,105.192,105.2565,105.1184,105.2013,71847.0
2021-11-10 13:00:00,114.23,114.24,114.04,114.07,118252.0,105.2013,105.2105,105.0263,105.0539,118252.0
2021-11-10 13:10:00,114.06,114.14,113.94,114.0,45378.0,105.0447,105.1184,104.9342,104.9894,45378.0
2021-11-10 13:20:00,114.01,114.13,113.88,114.04,63830.0,104.9986,105.1092,104.8789,105.0263,63830.0
2021-11-10 13:30:00,114.03,114.05,113.72,113.72,316236.0,105.0171,105.0355,104.7316,104.7316,316236.0
2021-11-10 13:40:00,113.73,113.73,113.52,113.52,65099.0,104.7408,104.7408,104.5474,104.5474,65099.0
2021-11-10 13:50:00,113.52,113.76,113.45,113.72,65534.0,104.5474,104.7684,104.4829,104.7316,65534.0
2021-11-10 14:00:00,113.71,113.77,113.55,113.75,66054.0,104.7224,104.7776,104.575,104.7592,66054.0
2021-11-10 14:10:00,113.73,113.87,113.63,113.81,45414.0,104.7408,104.8697,104.6487,104.8144,45414.0
2021-11-10 14:20:00,113.82,113.88,113.61,113.61,62499.0,104.8237,104.8789,104.6303,104.6303,62499.0
2021-11-10 14:30:00,113.64,113.72,113.49,113.5,86830.0,104.6579,104.7316,104.5197,104.529,86830.0
2021-11-10 14:40:00,113.5,113.63,113.41,113.51,88660.0,104.529,104.6487,104.4461,104.5382,88660.0
2021-11-10 14:50:00,113.5,113.65,113.46,113.54,99310.0,104.529,104.6671,104.4921,104.5658,99310.0
2021-11-10 15:00:00,113.55,113.66,113.51,113.54,59166.0,104.575,104.6763,104.5382,104.5658,59166.0
2021-11-10 15:10:00,113.54,113.77,113.54,113.76,92261.0,104.5658,104.7776,104.5658,104.7684,92261.0
2021-11-10 15:20:00,113.77,113.78,113.36,113.37,72713.0,104.7776,104.7868,104.4,104.4092,72713.0
2021-11-10 15:30:00,113.36,113.51,113.34,113.41,107916.0,104.4,104.5382,104.3816,104.4461,107916.0
2021-11-10 15:40:00,113.41,113.47,113.25,113.31,125354.0,104.4461,104.5013,104.2987,104.354,125354.0
2021-11-10 15:50:00,113.31,113.38,113.18,113.21,367879.0,104.354,104.4184,104.2342,104.2619,367879.0
2021-11-11 09:30:00,113.16,113.25,112.43,112.45,224218.0,104.2158,104.2987,103.5435,103.5619,224218.0
2021-11-11 09:40:00,112.44,112.52,111.97,112.13,200434.0,103.5527,103.6264,103.1199,103.2672,200434.0
2021-11-11 09:50:00,112.1,112.49,112.1,112.39,112140.0,103.2396,103.5988,103.2396,103.5067,112140.0
2021-11-11 10:00:00,112.39,112.39,111.85,111.94,108023.0,103.5067,103.5067,103.0094,103.0923,108023.0
2021-11-11 10:10:00,111.92,111.98,111.63,111.79,109868.0,103.0738,103.1291,102.8068,102.9541,109868.0
2021-11-11 10:20:00,111.8,111.84,111.61,111.81,88732.0,102.9633,103.0002,102.7883,102.9725,88732.0
2021-11-11 10:30:00,111.78,111.97,111.69,111.76,135216.0,102.9449,103.1199,102.862,102.9265,135216.0
2021-11-11 10:40:00,111.76,111.78,111.56,111.58,107266.0,102.9265,102.9449,102.7423,102.7607,107266.0
2021-11-11 10:50:00,111.59,111.75,111.56,111.73,170825.0,102.7699,102.9173,102.7423,102.8989,170825.0
2021-11-11 11:00:00,111.73,111.76,111.55,111.58,119075.0,102.8989,102.9265,102.7331,102.7607,119075.0
2021-11-11 11:10:00,111.58,111.86,111.46,111.85,168351.0,102.7607,103.0186,102.6502,103.0094,168351.0
2021-11-11 11:20:00,111.85,111.86,111.68,111.68,91178.0,103.0094,103.0186,102.8528,102.8528,91178.0
2021-11-11 11:30:00,111.69,111.99,111.69,111.94,114987.0,102.862,103.1383,102.862,103.0923,114987.0
2021-11-11 11:40:00,111.93,111.93,111.62,111.67,100983.0,103.083,103.083,102.7975,102.8436,100983.0
2021-11-11 11:50:00,111.69,111.73,111.59,111.7,48468.0,102.862,102.8989,102.7699,102.8712,48468.0
2021-11-11 12:00:00,111.71,111.86,111.71,111.8,75886.0,102.8804,103.0186,102.8804,102.9633,75886.0
2021-11-11 12:10:00,111.81,111.83,111.56,111.62,90683.0,102.9725,102.9909,102.7423,102.7975,90683.0
2021-11-11 12:20:00,111.62,111.63,111.33,111.51,109784.0,102.7975,102.8068,102.5305,102.6962,109784.0
2021-11-11 12:30:00,111.5,111.56,111.41,111.56,82023.0,102.687,102.7423,102.6041,102.7423,82023.0
2021-11-11 12:40:00,111.55,111.57,111.32,111.34,72041.0,102.7331,102.7515,102.5213,102.5397,72041.0
2021-11-11 12:50:00,111.32,111.32,110.92,110.93,139612.0,102.5213,102.5213,102.1529,102.1621,139612.0
2021-11-11 13:00:00,110.94,111.02,110.8,110.83,110460.0,102.1713,102.245,102.0424,102.07,110460.0
2021-11-11 13:10:00,110.82,110.95,110.53,110.59,116966.0,102.0608,102.1805,101.7937,101.849,116966.0
2021-11-11 13:20:00,110.58,110.81,110.55,110.78,65721.0,101.8397,102.0516,101.8121,102.0239,65721.0
2021-11-11 13:30:00,110.78,110.78,110.62,110.75,77693.0,102.0239,102.0239,101.8766,101.9963,77693.0
2021-11-11 13:40:00,110.76,110.77,110.6,110.72,80171.0,102.0055,102.0147,101.8582,101.9687,80171.0
2021-11-11 13:50:00,110.73,110.74,110.63,110.65,87662.0,101.9779,101.9871,101.8858,101.9042,87662.0
2021-11-11 14:00:00,110.65,110.8,110.62,110.77,106432.0,101.9042,102.0424,101.8766,102.0147,106432.0
2021-11-11 14:10:00,110.76,110.76,110.55,110.62,147194.0,102.0055,102.0055,101.8121,101.8766,147194.0
2021-11-11 14:20:00,110.64,110.66,110.56,110.62,86054.0,101.895,101.9134,101.8213,101.8766,86054.0
2021-11-11 14:30:00,110.62,110.97,110.61,110.96,186177.0,101.8766,102.1989,101.8674,102.1897,186177.0
2021-11-11 14:40:00,110.96,111.4,110.96,111.36,124714.0,102.1897,102.5949,102.1897,102.5581,124714.0
2021-11-11 14:50:00,111.35,111.55,111.31,111.46,130513.0,102.5489,102.7331,102.512,102.6502,130513.0
2021-11-11 15:00:00,111.45,111.47,111.3,111.43,96721.0,102.641,102.6594,102.5028,102.6226,96721.0
2021-11-11 15:10:00,111.42,111.45,111.25,111.45,106172.0,102.6134,102.641,102.4568,102.641,106172.0
2021-11-11 15:20:00,111.45,111.64,111.37,111.55,77656.0,102.641,102.816,102.5673,102.7331,77656.0
2021-11-11 15:30:00,111.55,111.59,111.41,111.51,106460.0,102.7331,102.7699,102.6041,102.6962,106460.0
2021-11-11 15:40:00,111.5,111.53,111.33,111.34,105835.0,102.687,102.7147,102.5305,102.5397,105835.0
2021-11-11 15:50:00,111.35,111.53,111.26,111.44,396543.0,102.5489,102.7147,102.466,102.6318,396543.0
2021-11-12 09:30:00,111.72,112.24,111.34,111.36,229850.0,102.8896,103.3685,102.5397,102.5581,229850.0
2021-11-12 09:40:00,111.38,111.59,111.28,111.41,115174.0,102.5765,102.7699,102.4844,102.6041,115174.0
2021-11-12 09:50:00,111.41,111.54,111.22,111.24,87048.0,102.6041,102.7239,102.4292,102.4476,87048.0
2021-11-12 10:00:00,111.24,111.5,111.22,111.46,104983.0,102.4476,102.687,102.4292,102.6502,104983.0
2021-11-12 10:10:00,111.46,111.5,111.18,111.34,73363.0,102.6502,102.687,102.3923,102.5397,73363.0
2021-11-12 10:20:00,111.35,111.36,111.09,111.15,69171.0,102.5489,102.5581,102.3094,102.3647,69171.0
2021-11-12 10:30:00,111.15,111.24,111.11,111.18,63507.0,102.3647,102.4476,102.3279,102.3923,63507.0
2021-11-12 10:40:00,111.19,111.42,111.13,111.4,101177.0,102.4015,102.6134,102.3463,102.5949,101177.0
2021-11-12 10:50:00,111.4,111.41,111.23,111.39,84592.0,102.5949,102.6041,102.4384,102.5857,84592.0
2021-11-12 11:00:00,111.41,111.73,111.33,111.55,228213.0,102.6041,102.8989,102.5305,102.7331,228213.0
2021-11-12 11:10:00,111.57,111.62,111.46,111.57,287383.0,102.7515,102.7975,102.6502,102.7515,287383.0
2021-11-12 11:20:00,111.56,111.7,111.43,111.68,155987.0,102.7423,102.8712,102.6226,102.8528,155987.0
2021-11-12 11:30:00,111.68,111.69,111.49,111.55,174009.0,102.8528,102.862,102.6778,102.7331,174009.0
2021-11-12 11:40:00,111.55,111.65,111.47,111.61,178625.0,102.7331,102.8252,102.6594,102.7883,178625.0
2021-11-12 11:50:00,111.59,111.61,111.43,111.43,141837.0,102.7699,102.7883,102.6226,102.6226,141837.0
2021-11-12 12:00:00,111.44,111.58,111.41,111.49,115687.0,102.6318,102.7607,102.6041,102.6778,115687.0
2021-11-12 12:10:00,111.5,111.57,111.41,111.44,169152.0,102.687,102.7515,102.6041,102.6318,169152.0
2021-11-12 12:20:00,111.43,111.62,111.36,111.61,79379.0,102.6226,102.7975,102.5581,102.7883,79379.0
2021-11-12 12:30:00,111.61,111.85,111.54,111.7,97730.0,102.7883,103.0094,102.7239,102.8712,97730.0
2021-11-12 12:40:00,111.69,111.7,111.57,111.61,118346.0,102.862,102.8712,102.7515,102.7883,118346.0
2021-11-12 12:50:00,111.63,111.63,111.46,111.47,62622.0,102.8068,102.8068,102.6502,102.6594,62622.0
2021-11-12 13:00:00,111.48,111.56,111.37,111.5,49664.0,102.6686,102.7423,102.5673,102.687,49664.0
2021-11-12 13:10:00,111.5,111.51,111.41,111.47,46079.0,102.687,102.6962,102.6041,102.6594,46079.0
2021-11-12 13:20:00,111.47,111.51,111.41,111.44,64075.0,102.6594,102.6962,102.6041,102.6318,64075.0
2021-11-12 13:30:00,111.44,111.59,111.33,111.39,151708.0,102.6318,102.7699,102.5305,102.5857,151708.0
2021-11-12 13:40:00,111.4,111.54,111.4,111.48,106237.0,102.5949,102.7239,102.5949,102.6686,106237.0
2021-11-12 13:50:00,111.48,111.73,111.46,111.71,113975.0,102.6686,102.8989,102.6502,102.8804,113975.0
2021-11-12 14:00:00,111.73,111.78,111.66,111.69,118765.0,102.8989,102.9449,102.8344,102.862,118765.0
2021-11-12 14:10:00,111.7,111.84,111.69,111.82,110532.0,102.8712,103.0002,102.862,102.9817,110532.0
2021-11-12 14:20:00,111.81,111.82,111.61,111.61,58220.0,102.9725,102.9817,102.7883,102.7883,58220.0
2021-11-12 14:30:00,111.62,111.66,111.49,111.57,82735.0,102.7975,102.8344,102.6778,102.7515,82735.0
2021-11-12 14:40:00,111.58,111.67,111.49,111.67,57011.0,102.7607,102.8436,102.6778,102.8436,57011.0
2021-11-12 14:50:00,111.67,111.88,111.66,111.83,69445.0,102.8436,103.037,102.8344,102.9909,69445.0
2021-11-12 15:00:00,111.83,111.9,111.78,111.88,60022.0,102.9909,103.0554,102.9449,103.037,60022.0
2021-11-12 15:10:00,111.87,111.87,111.78,111.79,60458.0,103.0278,103.0278,102.9449,102.9541,60458.0
2021-11-12 15:20:00,111.78,111.91,111.77,111.85,64091.0,102.9449,103.0646,102.9357,103.0094,64091.0
2021-11-12 15:30:00,111.84,112.02,111.84,111.92,145323.0,103.0002,103.1659,103.0002,103.0738,145323.0
2021-11-12 15:40:00,111.91,111.94,111.64,111.64,116241.0,103.0646,103.0923,102.816,102.816,116241.0
2021-11-12 15:50:00,111.65,111.81,111.5,111.72,347812.0,102.8252,102.9725,102.687,102.8896,347812.0
2021-11-15 09:30:00,112.13,113.1,111.94,113.09,313064.0,103.2672,104.1606,103.0923,104.1514,313064.0
2021-11-15 09:40:00,113.12,113.65,112.89,113.47,215322.0,104.179,104.6671,103.9672,104.5013,215322.0
2021-11-15 09:50:00,113.48,113.5,113.21,113.3,141009.0,104.5105,104.529,104.2619,104.3448,141009.0
2021-11-15 10:00:00,113.28,113.48,113.15,113.22,105774.0,104.3263,104.5105,104.2066,104.2711,105774.0
2021-11-15 10:10:00,113.23,113.38,113.02,113.05,98327.0,104.2803,104.4184,104.0869,104.1145,98327.0
2021-11-15 10:20:00,113.05,113.29,113.05,113.15,92360.0,104.1145,104.3355,104.1145,104.2066,92360.0
2021-11-15 10:30:00,113.1,113.17,112.86,112.96,117543.0,104.1606,104.225,103.9395,104.0316,117543.0
2021-11-15 10:40:00,112.97,113.11,112.87,113.04,131287.0,104.0408,104.1698,103.9487,104.1053,131287.0
2021-11-15 10:50:00,113.04,113.07,112.83,113.01,97643.0,104.1053,104.1329,103.9119,104.0777,97643.0
2021-11-15 11:00:00,113.0,113.1,112.91,113.04,73492.0,104.0685,104.1606,103.9856,104.1053,73492.0
2021-11-15 11:10:00,113.04,113.16,113.01,113.13,102372.0,104.1053,104.2158,104.0777,104.1882,102372.0
2021-11-15 11:20:00,113.14,113.24,112.79,112.82,66410.0,104.1974,104.2895,103.8751,103.9027,66410.0
2021-11-15 11:30:00,112.82,112.87,112.7,112.86,67498.0,103.9027,103.9487,103.7922,103.9395,67498.0
2021-11-15 11:40:00,112.86,112.86,112.52,112.6,92564.0,103.9395,103.9395,103.6264,103.7001,92564.0
2021-11-15 11:50:00,112.59,112.73,112.55,112.66,46618.0,103.6909,103.8198,103.654,103.7553,46618.0
2021-11-15 12:00:00,112.67,112.73,112.6,112.7,51052.0,103.7646,103.8198,103.7001,103.7922,51052.0
2021-11-15 12:10:00,112.71,112.75,112.5,112.53,88111.0,103.8014,103.8382,103.608,103.6356,88111.0
2021-11-15 12:20:00,112.55,112.56,112.36,112.46,153140.0,103.654,103.6632,103.4791,103.5712,153140.0
2021-11-15 12:30:00,112.46,112.5,112.34,112.41,139455.0,103.5712,103.608,103.4606,103.5251,139455.0
2021-11-15 12:40:00,112.42,112.59,112.37,112.5,87890.0,103.5343,103.6909,103.4883,103.608,87890.0
2021-11-15 12:50:00,112.5,112.54,112.42,112.52,45737.0,103.608,103.6448,103.5343,103.6264,45737.0
2021-11-15 13:00:00,112.51,112.58,112.46,112.52,51354.0,103.6172,103.6817,103.5712,103.6264,51354.0
2021-11-15 13:10:00,112.53,112.55,112.42,112.45,80764.0,103.6356,103.654,103.5343,103.5619,80764.0
2021-11-15 13:20:00,112.45,112.49,112.35,112.45,119518.0,103.5619,103.5988,103.4698,103.5619,119518.0
2021-11-15 13:30:00,112.44,112.46,112.33,112.36,72716.0,103.5527,103.5712,103.4514,103.4791,72716.0
2021-11-15 13:40:00,112.35,112.35,112.2,112.28,77435.0,103.4698,103.4698,103.3317,103.4054,77435.0
2021-11-15 13:50:00,112.28,112.33,112.17,112.22,50958.0,103.4054,103.4514,103.3041,103.3501,50958.0
2021-11-15 14:00:00,112.21,112.24,112.15,112.16,59114.0,103.3409,103.3685,103.2857,103.2949,59114.0
2021-11-15 14:10:00,112.16,112.17,112.04,112.04,45360.0,103.2949,103.3041,103.1843,103.1843,45360.0
2021-11-15 14:20:00,112.04,112.23,112.01,112.23,54159.0,103.1843,103.3593,103.1567,103.3593,54159.0
2021-11-15 14:30:00,112.23,112.3,112.15,112.15,49776.0,103.3593,103.4238,103.2857,103.2857,49776.0
2021-11-15 14:40:00,112.15,112.22,112.04,112.08,74897.0,103.2857,103.3501,103.1843,103.2212,74897.0
2021-11-15 14:50:00,112.1,112.3,112.1,112.26,74484.0,103.2396,103.4238,103.2396,103.387,74484.0
2021-11-15 15:00:00,112.25,112.28,112.07,112.12,83499.0,103.3778,103.4054,103.212,103.258,83499.0
2021-11-15 15:10:00,112.13,112.18,111.91,111.96,110097.0,103.2672,103.3133,103.0646,103.1107,110097.0
2021-11-15 15:20:00,111.97,112.09,111.87,112.09,102147.0,103.1199,103.2304,103.0278,103.2304,102147.0
2021-11-15 15:30:00,112.08,112.11,111.79,111.82,126217.0,103.2212,103.2488,102.9541,102.9817,126217.0
2021-11-15 15:40:00,111.82,111.97,111.78,111.8,113907.0,102.9817,103.1199,102.9449,102.9633,113907.0
2021-11-15 15:50:00,111.79,111.93,111.58,111.88,403879.0,102.9541,103.083,102.7607,103.037,403879.0
2021-11-16 09:30:00,112.28,112.6,111.87,112.13,267254.0,103.4054,103.7001,103.0278,103.2672,267254.0
2021-11-16 09:40:00,112.13,112.28,111.94,111.99,310809.0,103.2672,103.4054,103.0923,103.1383,310809.0
2021-11-16 09:50:00,112.02,112.15,111.92,111.97,206956.0,103.1659,103.2857,103.0738,103.1199,206956.0
2021-11-16 10:00:00,111.98,112.29,111.94,112.02,215635.0,103.1291,103.4146,103.0923,103.1659,215635.0
2021-11-16 10:10:00,112.01,112.08,111.81,111.92,124501.0,103.1567,103.2212,102.9725,103.0738,124501.0
2021-11-16 10:20:00,111.9,111.93,111.75,111.76,93442.0,103.0554,103.083,102.9173,102.9265,93442.0
2021-11-16 10:30:00,111.77,111.9,111.5,111.87,171744.0,102.9357,103.0554,102.687,103.0278,171744.0
2021-11-16 10:40:00,111.88,112.03,111.82,111.92,64136.0,103.037,103.1751,102.9817,103.0738,64136.0
2021-11-16 10:50:00,111.91,112.0,111.79,111.81,69281.0,103.0646,103.1475,102.9541,102.9725,69281.0
2021-11-16 11:00:00,111.81,112.1,111.8,112.1,61215.0,102.9725,103.2396,102.9633,103.2396,61215.0
2021-11-16 11:10:00,112.12,112.62,112.1,112.57,100508.0,103.258,103.7185,103.2396,103.6725,100508.0
2021-11-16 11:20:00,112.58,112.58,112.16,112.21,333099.0,103.6817,103.6817,103.2949,103.3409,333099.0
2021-11-16 11:30:00,112.22,112.5,112.16,112.45,223557.0,103.3501,103.608,103.2949,103.5619,223557.0
2021-11-16 11:40:00,112.45,112.62,112.31,112.35,124328.0,103.5619,103.7185,103.433,103.4698,124328.0
2021-11-16 11:50:00,112.35,112.36,112.19,112.2,184008.0,103.4698,103.4791,103.3225,103.3317,184008.0
2021-11-16 12:00:00,112.19,112.54,112.13,112.51,131290.0,103.3225,103.6448,103.2672,103.6172,131290.0
2021-11-16 12:10:00,112.52,112.73,112.48,112.7,65344.0,103.6264,103.8198,103.5896,103.7922,65344.0
2021-11-16 12:20:00,112.7,112.87,112.56,112.69,135180.0,103.7922,103.9487,103.6632,103.783,135180.0
2021-11-16 12:30:00,112.67,112.8,112.62,112.8,57732.0,103.7646,103.8843,103.7185,103.8843,57732.0
2021-11-16 12:40:00,112.8,112.91,112.77,112.89,46667.0,103.8843,103.9856,103.8567,103.9672,46667.0
2021-11-16 12:50:00,112.88,112.88,112.65,112.68,42506.0,103.958,103.958,103.7461,103.7738,42506.0
2021-11-16 13:00:00,112.66,112.85,112.65,112.84,52945.0,103.7553,103.9303,103.7461,103.9211,52945.0
2021-11-16 13:10:00,112.84,112.94,112.81,112.88,63358.0,103.9211,104.0132,103.8935,103.958,63358.0
2021-11-16 13:20:00,112.88,112.97,112.88,112.94,56162.0,103.958,104.0408,103.958,104.0132,56162.0
2021-11-16 13:30:00,112.93,113.11,112.78,113.09,161486.0,104.004,104.1698,103.8659,104.1514,161486.0
2021-11-16 13:40:00,113.08,113.08,112.8,112.91,79473.0,104.1421,104.1421,103.8843,103.9856,79473.0
2021-11-16 13:50:00,112.91,113.0,112.88,112.89,58508.0,103.9856,104.0685,103.958,103.9672,58508.0
2021-11-16 14:00:00,112.88,112.95,112.82,112.9,60964.0,103.958,104.0224,103.9027,103.9764,60964.0
2021-11-16 14:10:00,112.91,112.94,112.74,112.75,50901.0,103.9856,104.0132,103.829,103.8382,50901.0
2021-11-16 14:20:00,112.76,112.77,112.63,112.69,58493.0,103.8474,103.8567,103.7277,103.783,58493.0
2021-11-16 14:30:00,112.7,112.71,112.5,112.53,63157.0,103.7922,103.8014,103.608,103.6356,63157.0
2021-11-16 14:40:00,112.52,112.54,112.42,112.47,58759.0,103.6264,103.6448,103.5343,103.5804,58759.0
2021-11-16 14:50:00,112.47,112.56,112.46,112.46,79249.0,103.5804,103.6632,103.5712,103.5712,79249.0
2021-11-16 15:00:00,112.46,112.55,112.4,112.48,113734.0,103.5712,103.654,103.5159,103.5896,113734.0
2021-11-16 15:10:00,112.48,112.55,112.28,112.35,102497.0,103.5896,103.654,103.4054,103.4698,102497.0
2021-11-16 15:20:00,112.35,112.42,112.31,112.37,66437.0,103.4698,103.5343,103.433,103.4883,66437.0
2021-11-16 15:30:00,112.36,112.57,112.31,112.55,138741.0,103.4791,103.6725,103.433,103.654,138741.0
2021-11-16 15:40:00,112.55,112.65,112.45,112.45,142195.0,103.654,103.7461,103.5619,103.5619,142195.0
2021-11-16 15:50:00,112.46,112.46,112.17,112.21,540954.0,103.5712,103.5712,103.3041,103.3409,540954.0
2021-11-17 09:30:00,112.22,113.05,111.9,112.9,356011.0,103.3501,104.1145,103.0554,103.9764,356011.0
2021-11-17 09:40:00,112.89,112.98,112.59,112.78,107595.0,103.9672,104.0501,103.6909,103.8659,107595.0
2021-11-17 09:50:00,112.79,113.03,112.68,112.81,125543.0,103.8751,104.0961,103.7738,103.8935,125543.0
2021-11-17 10:00:00,112.83,113.0,112.69,112.74,123212.0,103.9119,104.0685,103.783,103.829,123212.0
2021-11-17 10:10:00,112.76,112.79,112.34,112.41,134882.0,103.8474,103.8751,103.4606,103.5251,134882.0
2021-11-17 10:20:00,112.41,112.41,112.18,112.23,72429.0,103.5251,103.5251,103.3133,103.3593,72429.0
2021-11-17 10:30:00,112.23,112.48,112.18,112.46,75261.0,103.3593,103.5896,103.3133,103.5712,75261.0
2021-11-17 10:40:00,112.48,112.5,111.96,111.97,72311.0,103.5896,103.608,103.1107,103.1199,72311.0
2021-11-17 10:50:00,111.95,112.28,111.66,112.09,232591.0,103.1015,103.4054,102.8344,103.2304,232591.0
2021-11-17 11:00:00,112.11,112.43,112.08,112.41,78586.0,103.2488,103.5435,103.2212,103.5251,78586.0
2021-11-17 11:10:00,112.41,112.45,112.21,112.22,68564.0,103.5251,103.5619,103.3409,103.3501,68564.0
2021-11-17 11:20:00,112.23,112.26,112.07,112.13,51032.0,103.3593,103.387,103.212,103.2672,51032.0
2021-11-17 11:30:00,112.14,112.27,112.11,112.27,45108.0,103.2764,103.3962,103.2488,103.3962,45108.0
2021-11-17 11:40:00,112.27,112.47,112.25,112.45,39880.0,103.3962,103.5804,103.3778,103.5619,39880.0
2021-11-17 11:50:00,112.48,112.5,112.31,112.36,43677.0,103.5896,103.608,103.433,103.4791,43677.0
2021-11-17 12:00:00,112.38,112.45,112.28,112.33,54272.0,103.4975,103.5619,103.4054,103.4514,54272.0
2021-11-17 12:10:00,112.35,112.45,112.31,112.34,65232.0,103.4698,103.5619,103.433,103.4606,65232.0
2021-11-17 12:20:00,112.34,112.39,112.21,112.22,42537.0,103.4606,103.5067,103.3409,103.3501,42537.0
2021-11-17 12:30:00,112.23,112.37,112.14,112.35,39849.0,103.3593,103.4883,103.2764,103.4698,39849.0
2021-11-17 12:40:00,112.37,112.37,112.24,112.34,43197.0,103.4883,103.4883,103.3685,103.4606,43197.0
2021-11-17 12:50:00,112.35,112.41,112.31,112.41,51125.0,103.4698,103.5251,103.433,103.5251,51125.0
2021-11-17 13:00:00,112.41,112.61,112.38,112.61,37061.0,103.5251,103.7093,103.4975,103.7093,37061.0
2021-11-17 13:10:00,112.62,112.66,112.54,112.61,63556.0,103.7185,103.7553,103.6448,103.7093,63556.0
2021-11-17 13:20:00,112.61,112.74,112.51,112.52,66053.0,103.7093,103.829,103.6172,103.6264,66053.0
2021-11-17 13:30:00,112.52,112.76,112.44,112.76,99213.0,103.6264,103.8474,103.5527,103.8474,99213.0
2021-11-17 13:40:00,112.76,112.89,112.74,112.77,171875.0,103.8474,103.9672,103.829,103.8567,171875.0
2021-11-17 13:50:00,112.77,112.9,112.76,112.87,62529.0,103.8567,103.9764,103.8474,103.9487,62529.0
2021-11-17 14:00:00,112.84,112.92,112.75,112.75,56926.0,103.9211,103.9948,103.8382,103.8382,56926.0
2021-11-17 14:10:00,112.77,112.78,112.61,112.66,46464.0,103.8567,103.8659,103.7093,103.7553,46464.0
2021-11-17 14:20:00,112.66,112.7,112.56,112.64,53672.0,103.7553,103.7922,103.6632,103.7369,53672.0
2021-11-17 14:30:00,112.61,112.67,112.52,112.65,33790.0,103.7093,103.7646,103.6264,103.7461,33790.0
2021-11-17 14:40:00,112.65,112.74,112.62,112.73,45237.0,103.7461,103.829,103.7185,103.8198,45237.0
2021-11-17 14:50:00,112.73,112.96,112.73,112.94,58508.0,103.8198,104.0316,103.8198,104.0132,58508.0
2021-11-17 15:00:00,112.93,112.93,112.75,112.82,68881.0,104.004,104.004,103.8382,103.9027,68881.0
2021-11-17 15:10:00,112.83,112.94,112.81,112.89,63738.0,103.9119,104.0132,103.8935,103.9672,63738.0
2021-11-17 15:20:00,112.9,112.95,112.84,112.87,61925.0,103.9764,104.0224,103.9211,103.9487,61925.0
2021-11-17 15:30:00,112.88,113.03,112.81,112.98,115174.0,103.958,104.0961,103.8935,104.0501,115174.0
2021-11-17 15:40:00,112.98,113.11,112.91,112.91,108324.0,104.0501,104.1698,103.9856,103.9856,108324.0
2021-11-17 15:50:00,112.91,112.91,112.48,112.52,475065.0,103.9856,103.9856,103.5896,103.6264,475065.0
2021-11-18 09:30:00,112.25,113.23,111.89,111.99,260627.0,103.3778,104.2803,103.0462,103.1383,260627.0
2021-11-18 09:40:00,111.97,112.15,111.76,112.05,187813.0,103.1199,103.2857,102.9265,103.1936,187813.0
2021-11-18 09:50:00,112.03,112.1,111.34,111.54,171745.0,103.1751,103.2396,102.5397,102.7239,171745.0
2021-11-18 10:00:00,111.53,111.81,111.36,111.67,111533.0,102.7147,102.9725,102.5581,102.8436,111533.0
2021-11-18 10:10:00,111.66,111.75,111.37,111.54,65991.0,102.8344,102.9173,102.5673,102.7239,65991.0
2021-11-18 10:20:00,111.53,111.98,111.53,111.95,71847.0,102.7147,103.1291,102.7147,103.1015,71847.0
2021-11-18 10:30:00,111.97,112.64,111.97,112.52,108031.0,103.1199,103.7369,103.1199,103.6264,108031.0
2021-11-18 10:40:00,112.54,112.64,112.27,112.33,97708.0,103.6448,103.7369,103.3962,103.4514,97708.0
2021-11-18 10:50:00,112.34,112.38,112.18,112.29,79969.0,103.4606,103.4975,103.3133,103.4146,79969.0
2021-11-18 11:00:00,112.29,112.29,111.78,111.79,110017.0,103.4146,103.4146,102.9449,102.9541,110017.0
2021-11-18 11:10:00,111.79,112.24,111.79,112.1,62158.0,102.9541,103.3685,102.9541,103.2396,62158.0
2021-11-18 11:20:00,112.12,112.28,112.0,112.05,61053.0,103.258,103.4054,103.1475,103.1936,61053.0
2021-11-18 11:30:00,112.04,112.1,111.84,112.01,83046.0,103.1843,103.2396,103.0002,103.1567,83046.0
2021-11-18 11:40:00,112.0,112.09,111.93,112.06,73600.0,103.1475,103.2304,103.083,103.2028,73600.0
2021-11-18 11:50:00,112.05,112.08,111.96,112.08,72488.0,103.1936,103.2212,103.1107,103.2212,72488.0
2021-11-18 12:00:00,112.09,112.44,112.09,112.14,66063.0,103.2304,103.5527,103.2304,103.2764,66063.0
2021-11-18 12:10:00,112.16,112.35,112.13,112.21,61375.0,103.2949,103.4698,103.2672,103.3409,61375.0
2021-11-18 12:20:00,112.2,112.52,112.17,112.37,57045.0,103.3317,103.6264,103.3041,103.4883,57045.0
2021-11-18 12:30:00,112.36,112.36,112.06,112.07,53170.0,103.4791,103.4791,103.2028,103.212,53170.0
2021-11-18 12:40:00,112.07,112.16,111.97,112.01,65880.0,103.212,103.2949,103.1199,103.1567,65880.0
2021-11-18 12:50:00,112.03,112.21,112.01,112.14,58396.0,103.1751,103.3409,103.1567,103.2764,58396.0
2021-11-18 13:00:00,112.14,112.17,112.07,112.11,78646.0,103.2764,103.3041,103.212,103.2488,78646.0
2021-11-18 13:10:00,112.11,112.28,112.04,112.05,73213.0,103.2488,103.4054,103.1843,103.1936,73213.0
2021-11-18 13:20:00,112.04,112.25,112.03,112.15,64671.0,103.1843,103.3778,103.1751,103.2857,64671.0
2021-11-18 13:30:00,112.15,112.44,112.12,112.39,56619.0,103.2857,103.5527,103.258,103.5067,56619.0
2021-11-18 13:40:00,112.38,112.49,112.32,112.44,62132.0,103.4975,103.5988,103.4422,103.5527,62132.0
2021-11-18 13:50:00,112.44,112.72,112.44,112.71,66809.0,103.5527,103.8106,103.5527,103.8014,66809.0
2021-11-18 14:00:00,112.73,112.73,112.56,112.56,63063.0,103.8198,103.8198,103.6632,103.6632,63063.0
2021-11-18 14:10:00,112.56,112.61,112.47,112.57,58868.0,103.6632,103.7093,103.5804,103.6725,58868.0
2021-11-18 14:20:00,112.57,112.7,112.54,112.68,67634.0,103.6725,103.7922,103.6448,103.7738,67634.0
2021-11-18 14:30:00,112.67,112.68,112.52,112.55,41353.0,103.7646,103.7738,103.6264,103.654,41353.0
2021-11-18 14:40:00,112.55,112.58,112.41,112.53,38389.0,103.654,103.6817,103.5251,103.6356,38389.0
2021-11-18 14:50:00,112.52,112.78,112.51,112.77,83158.0,103.6264,103.8659,103.6172,103.8567,83158.0
2021-11-18 15:00:00,112.79,112.79,112.56,112.61,59682.0,103.8751,103.8751,103.6632,103.7093,59682.0
2021-11-18 15:10:00,112.62,112.7,112.58,112.63,66591.0,103.7185,103.7922,103.6817,103.7277,66591.0
2021-11-18 15:20:00,112.63,112.73,112.62,112.73,86753.0,103.7277,103.8198,103.7185,103.8198,86753.0
2021-11-18 15:30:00,112.73,112.91,112.7,112.84,114535.0,103.8198,103.9856,103.7922,103.9211,114535.0
2021-11-18 15:40:00,112.84,112.93,112.75,112.76,125726.0,103.9211,104.004,103.8382,103.8474,125726.0
2021-11-18 15:50:00,112.75,112.93,112.68,112.89,274181.0,103.8382,104.004,103.7738,103.9672,274181.0
2021-11-19 09:30:00,112.74,112.9,111.04,111.13,623100.0,103.829,103.9764,102.2634,102.3463,623100.0
2021-11-19 09:40:00,111.14,111.17,110.36,110.44,311835.0,102.3555,102.3831,101.6371,101.7108,311835.0
2021-11-19 09:50:00,110.46,110.7,110.09,110.19,143368.0,101.7292,101.9503,101.3885,101.4806,143368.0
2021-11-19 10:00:00,110.18,110.28,109.77,110.06,230029.0,101.4714,101.5635,101.0938,101.3608,230029.0
2021-11-19 10:10:00,110.05,110.63,110.05,110.34,139811.0,101.3516,101.8858,101.3516,101.6187,139811.0
2021-11-19 10:20:00,110.34,110.52,110.07,110.07,128599.0,101.6187,101.7845,101.3701,101.3701,128599.0
2021-11-19 10:30:00,110.06,110.31,109.97,110.3,97775.0,101.3608,101.5911,101.278,101.5819,97775.0
2021-11-19 10:40:00,110.31,110.54,110.24,110.54,91086.0,101.5911,101.8029,101.5266,101.8029,91086.0
2021-11-19 10:50:00,110.53,110.73,110.34,110.41,90043.0,101.7937,101.9779,101.6187,101.6832,90043.0
2021-11-19 11:00:00,110.44,110.55,110.34,110.53,61001.0,101.7108,101.8121,101.6187,101.7937,61001.0
2021-11-19 11:10:00,110.54,110.8,110.52,110.68,71649.0,101.8029,102.0424,101.7845,101.9318,71649.0
2021-11-19 11:20:00,110.69,110.77,110.55,110.65,61279.0,101.9411,102.0147,101.8121,101.9042,61279.0
2021-11-19 11:30:00,110.66,110.67,110.46,110.46,64106.0,101.9134,101.9226,101.7292,101.7292,64106.0
2021-11-19 11:40:00,110.45,110.56,110.33,110.49,69025.0,101.72,101.8213,101.6095,101.7569,69025.0
2021-11-19 11:50:00,110.51,110.64,110.47,110.59,57473.0,101.7753,101.895,101.7384,101.849,57473.0
2021-11-19 12:00:00,110.59,110.62,110.45,110.48,53842.0,101.849,101.8766,101.72,101.7477,53842.0
2021-11-19 12:10:00,110.48,110.62,110.44,110.54,50511.0,101.7477,101.8766,101.7108,101.8029,50511.0
2021-11-19 12:20:00,110.54,110.61,110.53,110.53,65183.0,101.8029,101.8674,101.7937,101.7937,65183.0
2021-11-19 12:30:00,110.54,110.65,110.53,110.57,32104.0,101.8029,101.9042,101.7937,101.8305,32104.0
2021-11-19 12:40:00,110.57,110.59,110.47,110.51,42534.0,101.8305,101.849,101.7384,101.7753,42534.0
2021-11-19 12:50:00,110.5,110.6,110.44,110.44,42925.0,101.7661,101.8582,101.7108,101.7108,42925.0
2021-11-19 13:00:00,110.45,110.46,110.2,110.25,55645.0,101.72,101.7292,101.4898,101.5358,55645.0
2021-11-19 13:10:00,110.24,110.4,110.19,110.27,64750.0,101.5266,101.674,101.4806,101.5543,64750.0
2021-11-19 13:20:00,110.26,110.31,110.12,110.15,57630.0,101.545,101.5911,101.4161,101.4437,57630.0
2021-11-19 13:30:00,110.17,110.18,110.04,110.12,77088.0,101.4622,101.4714,101.3424,101.4161,77088.0
2021-11-19 13:40:00,110.11,110.19,110.07,110.19,71768.0,101.4069,101.4806,101.3701,101.4806,71768.0
2021-11-19 13:50:00,110.19,110.32,110.18,110.3,68167.0,101.4806,101.6003,101.4714,101.5819,68167.0
2021-11-19 14:00:00,110.3,110.36,110.21,110.34,63332.0,101.5819,101.6371,101.499,101.6187,63332.0
2021-11-19 14:10:00,110.35,110.44,110.31,110.42,42983.0,101.6279,101.7108,101.5911,101.6924,42983.0
2021-11-19 14:20:00,110.43,110.54,110.43,110.48,41069.0,101.7016,101.8029,101.7016,101.7477,41069.0
2021-11-19 14:30:00,110.49,110.54,110.4,110.47,39995.0,101.7569,101.8029,101.674,101.7384,39995.0
2021-11-19 14:40:00,110.48,110.56,110.41,110.42,50791.0,101.7477,101.8213,101.6832,101.6924,50791.0
2021-11-19 14:50:00,110.43,110.59,110.42,110.52,40929.0,101.7016,101.849,101.6924,101.7845,40929.0
2021-11-19 15:00:00,110.52,110.63,110.52,110.62,64577.0,101.7845,101.8858,101.7845,101.8766,64577.0
2021-11-19 15:10:00,110.61,110.63,110.45,110.47,81010.0,101.8674,101.8858,101.72,101.7384,81010.0
2021-11-19 15:20:00,110.46,110.58,110.41,110.58,83268.0,101.7292,101.8397,101.6832,101.8397,83268.0
2021-11-19 15:30:00,110.58,110.81,110.56,110.71,124233.0,101.8397,102.0516,101.8213,101.9595,124233.0
2021-11-19 15:40:00,110.71,110.79,110.67,110.71,132191.0,101.9595,102.0331,101.9226,101.9595,132191.0
2021-11-19 15:50:00,110.71,110.83,110.59,110.78,379244.0,101.9595,102.07,101.849,102.0239,379244.0
2021-11-22 09:30:00,111.1,111.38,110.67,111.33,212087.0,102.3186,102.5765,101.9226,102.5305,212087.0
2021-11-22 09:40:00,111.37,111.56,111.1,111.48,87936.0,102.5673,102.7423,102.3186,102.6686,87936.0
2021-11-22 09:50:00,111.43,111.73,111.3,111.73,127204.0,102.6226,102.8989,102.5028,102.8989,127204.0
2021-11-22 10:00:00,111.74,111.98,111.73,111.91,110784.0,102.9081,103.1291,102.8989,103.0646,110784.0
2021-11-22 10:10:00,111.9,112.02,111.61,111.64,100708.0,103.0554,103.1659,102.7883,102.816,100708.0
2021-11-22 10:20:00,111.63,112.04,111.61,112.04,94727.0,102.8068,103.1843,102.7883,103.1843,94727.0
2021-11-22 10:30:00,112.08,112.29,112.05,112.2,87539.0,103.2212,103.4146,103.1936,103.3317,87539.0
2021-11-22 10:40:00,112.19,112.33,112.02,112.17,72095.0,103.3225,103.4514,103.1659,103.3041,72095.0
2021-11-22 10:50:00,112.17,112.18,111.86,112.06,69788.0,103.3041,103.3133,103.0186,103.2028,69788.0
2021-11-22 11:00:00,112.04,112.29,111.96,112.26,95709.0,103.1843,103.4146,103.1107,103.387,95709.0
2021-11-22 11:10:00,112.26,112.58,112.26,112.36,105739.0,103.387,103.6817,103.387,103.4791,105739.0
2021-11-22 11:20:00,112.35,112.58,112.35,112.47,76199.0,103.4698,103.6817,103.4698,103.5804,76199.0
2021-11-22 11:30:00,112.45,112.59,112.25,112.34,121250.0,103.5619,103.6909,103.3778,103.4606,121250.0
2021-11-22 11:40:00,112.34,112.37,111.98,111.98,84400.0,103.4606,103.4883,103.1291,103.1291,84400.0
2021-11-22 11:50:00,111.97,112.0,111.71,111.97,81684.0,103.1199,103.1475,102.8804,103.1199,81684.0
2021-11-22 12:00:00,111.92,112.04,111.86,111.9,60799.0,103.0738,103.1843,103.0186,103.0554,60799.0
2021-11-22 12:10:00,111.91,111.99,111.76,111.81,44547.0,103.0646,103.1383,102.9265,102.9725,44547.0
2021-11-22 12:20:00,111.82,111.82,111.52,111.69,56658.0,102.9817,102.9817,102.7055,102.862,56658.0
2021-11-22 12:30:00,111.69,111.74,111.56,111.65,59221.0,102.862,102.9081,102.7423,102.8252,59221.0
2021-11-22 12:40:00,111.66,111.78,111.6,111.64,58899.0,102.8344,102.9449,102.7791,102.816,58899.0
2021-11-22 12:50:00,111.64,111.66,111.45,111.52,70941.0,102.816,102.8344,102.641,102.7055,70941.0
2021-11-22 13:00:00,111.54,111.54,111.35,111.42,63799.0,102.7239,102.7239,102.5489,102.6134,63799.0
2021-11-22 13:10:00,111.44,111.48,111.31,111.48,53318.0,102.6318,102.6686,102.512,102.6686,53318.0
2021-11-22 13:20:00,111.47,111.62,111.43,111.62,46360.0,102.6594,102.7975,102.6226,102.7975,46360.0
2021-11-22 13:30:00,111.62,111.68,111.58,111.63,86964.0,102.7975,102.8528,102.7607,102.8068,86964.0
2021-11-22 13:40:00,111.63,111.66,111.44,111.59,73250.0,102.8068,102.8344,102.6318,102.7699,73250.0
2021-11-22 13:50:00,111.59,111.6,111.42,111.44,63251.0,102.7699,102.7791,102.6134,102.6318,63251.0
2021-11-22 14:00:00,111.43,111.71,111.41,111.67,68975.0,102.6226,102.8804,102.6041,102.8436,68975.0
2021-11-22 14:10:00,111.67,111.72,111.62,111.64,48672.0,102.8436,102.8896,102.7975,102.816,48672.0
2021-11-22 14:20:00,111.64,111.69,111.45,111.51,53803.0,102.816,102.862,102.641,102.6962,53803.0
2021-11-22 14:30:00,111.51,111.89,111.51,111.87,61378.0,102.6962,103.0462,102.6962,103.0278,61378.0
2021-11-22 14:40:00,111.87,111.95,111.84,111.88,49456.0,103.0278,103.1015,103.0002,103.037,49456.0
2021-11-22 14:50:00,111.89,112.23,111.88,112.22,90208.0,103.0462,103.3593,103.037,103.3501,90208.0
2021-11-22 15:00:00,112.22,112.36,112.2,112.24,76230.0,103.3501,103.4791,103.3317,103.3685,76230.0
2021-11-22 15:10:00,112.24,112.3,112.14,112.26,89746.0,103.3685,103.4238,103.2764,103.387,89746.0
2021-11-22 15:20:00,112.26,112.27,112.19,112.26,63794.0,103.387,103.3962,103.3225,103.387,63794.0
2021-11-22 15:30:00,112.26,112.27,112.14,112.2,116408.0,103.387,103.3962,103.2764,103.3317,116408.0
2021-11-22 15:40:00,112.2,112.21,111.87,111.97,131152.0,103.3317,103.3409,103.0278,103.1199,131152.0
2021-11-22 15:50:00,111.95,111.96,111.39,111.42,419806.0,103.1015,103.1107,102.5857,102.6134,419806.0
2021-11-23 09:30:00,112.0,112.84,111.78,112.78,251374.0,103.1475,103.9211,102.9449,103.8659,251374.0
2021-11-23 09:40:00,112.78,113.12,112.64,113.03,200842.0,103.8659,104.179,103.7369,104.0961,200842.0
2021-11-23 09:50:00,113.02,113.62,113.01,113.52,235827.0,104.0869,104.6395,104.0777,104.5474,235827.0
2021-11-23 10:00:00,113.52,113.79,112.94,113.02,221083.0,104.5474,104.796,104.0132,104.0869,221083.0
2021-11-23 10:10:00,113.04,113.44,113.01,113.43,140273.0,104.1053,104.4737,104.0777,104.4645,140273.0
2021-11-23 10:20:00,113.41,113.45,112.82,112.88,195641.0,104.4461,104.4829,103.9027,103.958,195641.0
2021-11-23 10:30:00,112.87,113.24,112.84,112.91,113865.0,103.9487,104.2895,103.9211,103.9856,113865.0
2021-11-23 10:40:00,112.91,113.59,112.89,113.51,95643.0,103.9856,104.6118,103.9672,104.5382,95643.0
2021-11-23 10:50:00,113.51,113.69,113.45,113.66,123114.0,104.5382,104.7039,104.4829,104.6763,123114.0
2021-11-23 11:00:00,113.65,113.65,113.18,113.63,137468.0,104.6671,104.6671,104.2342,104.6487,137468.0
2021-11-23 11:10:00,113.64,114.06,113.63,114.0,207214.0,104.6579,105.0447,104.6487,104.9894,207214.0
2021-11-23 11:20:00,114.01,114.12,113.75,113.94,108028.0,104.9986,105.0999,104.7592,104.9342,108028.0
2021-11-23 11:30:00,113.94,113.99,113.7,113.96,86995.0,104.9342,104.9802,104.7131,104.9526,86995.0
2021-11-23 11:40:00,113.94,113.95,113.39,113.82,137109.0,104.9342,104.9434,104.4276,104.8237,137109.0
2021-11-23 11:50:00,113.8,113.86,113.24,113.41,107155.0,104.8052,104.8605,104.2895,104.4461,107155.0
2021-11-23 12:00:00,113.37,113.37,113.15,113.19,76339.0,104.4092,104.4092,104.2066,104.2435,76339.0
2021-11-23 12:10:00,113.19,113.3,113.09,113.18,74172.0,104.2435,104.3448,104.1514,104.2342,74172.0
2021-11-23 12:20:00,113.18,113.44,113.15,113.29,133610.0,104.2342,104.4737,104.2066,104.3355,133610.0
2021-11-23 12:30:00,113.29,113.58,113.12,113.14,396623.0,104.3355,104.6026,104.179,104.1974,396623.0
2021-11-23 12:40:00,113.15,113.17,112.86,112.89,123759.0,104.2066,104.225,103.9395,103.9672,123759.0
2021-11-23 12:50:00,112.89,112.9,112.47,112.51,87692.0,103.9672,103.9764,103.5804,103.6172,87692.0
2021-11-23 13:00:00,112.5,112.79,112.47,112.73,95767.0,103.608,103.8751,103.5804,103.8198,95767.0
2021-11-23 13:10:00,112.73,112.83,112.53,112.55,92362.0,103.8198,103.9119,103.6356,103.654,92362.0
2021-11-23 13:20:00,112.55,112.75,112.54,112.64,64134.0,103.654,103.8382,103.6448,103.7369,64134.0
2021-11-23 13:30:00,112.63,112.7,112.38,112.69,80488.0,103.7277,103.7922,103.4975,103.783,80488.0
2021-11-23 13:40:00,112.68,112.79,112.57,112.76,85857.0,103.7738,103.8751,103.6725,103.8474,85857.0
2021-11-23 13:50:00,112.76,112.96,112.73,112.82,55166.0,103.8474,104.0316,103.8198,103.9027,55166.0
2021-11-23 14:00:00,112.82,113.09,112.81,113.06,72440.0,103.9027,104.1514,103.8935,104.1237,72440.0
2021-11-23 14:10:00,113.05,113.07,112.82,112.83,54425.0,104.1145,104.1329,103.9027,103.9119,54425.0
2021-11-23 14:20:00,112.8,112.98,112.79,112.98,53608.0,103.8843,104.0501,103.8751,104.0501,53608.0
2021-11-23 14:30:00,112.97,113.07,112.87,113.07,52830.0,104.0408,104.1329,103.9487,104.1329,52830.0
2021-11-23 14:40:00,113.08,113.33,113.0,113.32,68376.0,104.1421,104.3724,104.0685,104.3632,68376.0
2021-11-23 14:50:00,113.32,113.49,113.19,113.43,58949.0,104.3632,104.5197,104.2435,104.4645,58949.0
2021-11-23 15:00:00,113.43,113.52,113.25,113.5,67069.0,104.4645,104.5474,104.2987,104.529,67069.0
2021-11-23 15:10:00,113.47,113.47,113.29,113.31,69285.0,104.5013,104.5013,104.3355,104.354,69285.0
2021-11-23 15:20:00,113.31,113.35,113.22,113.25,63822.0,104.354,104.3908,104.2711,104.2987,63822.0
2021-11-23 15:30:00,113.25,113.36,113.12,113.27,165459.0,104.2987,104.4,104.179,104.3171,165459.0
2021-11-23 15:40:00,113.28,113.32,112.98,113.05,155987.0,104.3263,104.3632,104.0501,104.1145,155987.0
2021-11-23 15:50:00,113.06,113.68,113.06,113.58,469794.0,104.1237,104.6947,104.1237,104.6026,469794.0
2021-11-24 09:30:00,113.41,114.24,113.08,113.71,271321.0,104.4461,105.2105,104.1421,104.7224,271321.0
2021-11-24 09:40:00,113.75,113.9,113.37,113.81,121337.0,104.7592,104.8973,104.4092,104.8144,121337.0
2021-11-24 09:50:00,113.83,113.96,113.64,113.93,92799.0,104.8329,104.9526,104.6579,104.925,92799.0
2021-11-24 10:00:00,113.93,114.05,113.49,113.84,119721.0,104.925,105.0355,104.5197,104.8421,119721.0
2021-11-24 10:10:00,113.84,114.17,113.8,114.01,73923.0,104.8421,105.146,104.8052,104.9986,73923.0
2021-11-24 10:20:00,114.0,114.16,113.91,113.94,62055.0,104.9894,105.1368,104.9065,104.9342,62055.0
2021-11-24 10:30:00,113.93,114.02,113.54,113.92,86141.0,104.925,105.0079,104.5658,104.9158,86141.0
2021-11-24 10:40:00,113.91,114.06,113.86,113.88,74868.0,104.9065,105.0447,104.8605,104.8789,74868.0
2021-11-24 10:50:00,113.89,114.07,113.83,113.86,78806.0,104.8881,105.0539,104.8329,104.8605,78806.0
2021-11-24 11:00:00,113.85,114.1,113.79,114.08,58457.0,104.8513,105.0815,104.796,105.0631,58457.0
2021-11-24 11:10:00,114.09,114.2,114.05,114.13,102601.0,105.0723,105.1736,105.0355,105.1092,102601.0
2021-11-24 11:20:00,114.14,114.21,113.99,114.17,73865.0,105.1184,105.1828,104.9802,105.146,73865.0
2021-11-24 11:30:00,114.17,114.24,113.92,114.03,51388.0,105.146,105.2105,104.9158,105.0171,51388.0
2021-11-24 11:40:00,114.02,114.26,113.98,114.17,58014.0,105.0079,105.2289,104.971,105.146,58014.0
2021-11-24 11:50:00,114.17,114.18,113.93,113.97,46303.0,105.146,105.1552,104.925,104.9618,46303.0
2021-11-24 12:00:00,113.96,114.07,113.93,114.07,38615.0,104.9526,105.0539,104.925,105.0539,38615.0
2021-11-24 12:10:00,114.07,114.23,114.03,114.06,54573.0,105.0539,105.2013,105.0171,105.0447,54573.0
2021-11-24 12:20:00,114.05,114.09,113.95,114.07,39674.0,105.0355,105.0723,104.9434,105.0539,39674.0
2021-11-24 12:30:00,114.08,114.13,113.98,114.03,69537.0,105.0631,105.1092,104.971,105.0171,69537.0
2021-11-24 12:40:00,114.04,114.18,114.01,114.18,45359.0,105.0263,105.1552,104.9986,105.1552,45359.0
2021-11-24 12:50:00,114.17,114.17,114.06,114.07,55439.0,105.146,105.146,105.0447,105.0539,55439.0
2021-11-24 13:00:00,114.08,114.17,114.05,114.13,50586.0,105.0631,105.146,105.0355,105.1092,50586.0
2021-11-24 13:10:00,114.14,114.16,114.09,114.13,44821.0,105.1184,105.1368,105.0723,105.1092,44821.0
2021-11-24 13:20:00,114.12,114.18,114.02,114.03,36385.0,105.0999,105.1552,105.0079,105.0171,36385.0
2021-11-24 13:30:00,114.04,114.06,113.81,113.84,67492.0,105.0263,105.0447,104.8144,104.8421,67492.0
2021-11-24 13:40:00,113.84,113.91,113.76,113.88,55453.0,104.8421,104.9065,104.7684,104.8789,55453.0
2021-11-24 13:50:00,113.89,113.93,113.87,113.91,35864.0,104.8881,104.925,104.8697,104.9065,35864.0
2021-11-24 14:00:00,113.9,114.05,113.68,113.78,60742.0,104.8973,105.0355,104.6947,104.7868,60742.0
2021-11-24 14:10:00,113.78,113.92,113.68,113.92,48085.0,104.7868,104.9158,104.6947,104.9158,48085.0
2021-11-24 14:20:00,113.92,113.93,113.81,113.84,33188.0,104.9158,104.925,104.8144,104.8421,33188.0
2021-11-24 14:30:00,113.85,114.04,113.84,114.02,39914.0,104.8513,105.0263,104.8421,105.0079,39914.0
2021-11-24 14:40:00,114.01,114.13,113.95,114.0,63521.0,104.9986,105.1092,104.9434,104.9894,63521.0
2021-11-24 14:50:00,114.01,114.09,113.97,113.97,52312.0,104.9986,105.0723,104.9618,104.9618,52312.0
2021-11-24 15:00:00,113.98,114.1,113.92,114.1,51500.0,104.971,105.0815,104.9158,105.0815,51500.0
2021-11-24 15:10:00,114.08,114.13,114.04,114.08,72846.0,105.0631,105.1092,105.0263,105.0631,72846.0
2021-11-24 15:20:00,114.09,114.13,113.81,113.98,100477.0,105.0723,105.1092,104.8144,104.971,100477.0
2021-11-24 15:30:00,113.98,114.1,113.9,114.07,92830.0,104.971,105.0815,104.8973,105.0539,92830.0
2021-11-24 15:40:00,114.07,114.08,114.01,114.03,78093.0,105.0539,105.0631,104.9986,105.0171,78093.0
2021-11-24 15:50:00,114.03,114.06,113.94,113.97,183483.0,105.0171,105.0447,104.9342,104.9618,183483.0
2021-11-26 09:30:00,110.01,110.74,109.86,110.13,534645.0,101.3148,101.9871,101.1767,101.4253,534645.0
2021-11-26 09:40:00,110.15,110.17,109.25,109.53,258537.0,101.4437,101.4622,100.6149,100.8727,258537.0
2021-11-26 09:50:00,109.54,110.2,109.33,109.95,239924.0,100.8819,101.4898,100.6885,101.2595,239924.0
2021-11-26 10:00:00,109.92,110.02,109.72,109.9,210314.0,101.2319,101.324,101.0477,101.2135,210314.0
2021-11-26 10:10:00,109.88,110.03,109.71,109.82,197620.0,101.1951,101.3332,101.0385,101.1398,197620.0
2021-11-26 10:20:00,109.84,110.18,109.8,110.08,127120.0,101.1582,101.4714,101.1214,101.3793,127120.0
2021-11-26 10:30:00,110.07,110.45,109.95,110.41,129586.0,101.3701,101.72,101.2595,101.6832,129586.0
2021-11-26 10:40:00,110.4,110.45,109.97,110.08,167214.0,101.674,101.72,101.278,101.3793,167214.0
2021-11-26 10:50:00,110.08,110.12,109.86,110.05,125652.0,101.3793,101.4161,101.1767,101.3516,125652.0
2021-11-26 11:00:00,110.03,110.12,109.8,110.08,124502.0,101.3332,101.4161,101.1214,101.3793,124502.0
2021-11-26 11:10:00,110.09,110.17,109.63,109.71,183725.0,101.3885,101.4622,100.9648,101.0385,183725.0
2021-11-26 11:20:00,109.72,109.75,109.4,109.46,127611.0,101.0477,101.0754,100.753,100.8083,127611.0
2021-11-26 11:30:00,109.44,109.83,109.4,109.82,127083.0,100.7899,101.149,100.753,101.1398,127083.0
2021-11-26 11:40:00,109.8,109.95,109.65,109.84,121509.0,101.1214,101.2595,100.9833,101.1582,121509.0
2021-11-26 11:50:00,109.87,110.09,109.7,110.03,83121.0,101.1859,101.3885,101.0293,101.3332,83121.0
2021-11-26 12:00:00,110.02,110.14,109.9,110.09,119193.0,101.324,101.4345,101.2135,101.3885,119193.0
2021-11-26 12:10:00,110.08,110.22,110.01,110.1,138794.0,101.3793,101.5082,101.3148,101.3977,138794.0
2021-11-26 12:20:00,110.1,110.38,109.99,110.37,135833.0,101.3977,101.6556,101.2964,101.6463,135833.0
2021-11-26 12:30:00,110.37,110.59,110.24,110.5,198874.0,101.6463,101.849,101.5266,101.7661,198874.0
2021-11-26 12:40:00,110.5,110.52,110.2,110.2,145526.0,101.7661,101.7845,101.4898,101.4898,145526.0
2021-11-26 12:50:00,110.24,110.83,110.08,110.68,457632.0,101.5266,102.07,101.3793,101.9318,457632.0
2021-11-29 09:30:00,111.44,111.69,110.08,110.38,397631.0,102.6318,102.862,101.3793,101.6556,397631.0
2021-11-29 09:40:00,110.37,110.91,110.14,110.7,191802.0,101.6463,102.1437,101.4345,101.9503,191802.0
2021-11-29 09:50:00,110.7,111.21,110.5,111.09,131552.0,101.9503,102.42,101.7661,102.3094,131552.0
2021-11-29 10:00:00,111.05,111.3,110.97,111.09,115935.0,102.2726,102.5028,102.1989,102.3094,115935.0
2021-11-29 10:10:00,111.09,111.13,110.6,110.64,105249.0,102.3094,102.3463,101.8582,101.895,105249.0
2021-11-29 10:20:00,110.63,110.71,110.34,110.41,107403.0,101.8858,101.9595,101.6187,101.6832,107403.0
2021-11-29 10:30:00,110.38,110.4,110.04,110.07,165899.0,101.6556,101.674,101.3424,101.3701,165899.0
2021-11-29 10:40:00,110.06,110.15,109.62,109.95,238994.0,101.3608,101.4437,100.9556,101.2595,238994.0
2021-11-29 10:50:00,109.96,110.68,109.96,110.64,152194.0,101.2688,101.9318,101.2688,101.895,152194.0
2021-11-29 11:00:00,110.63,110.82,110.39,110.77,92569.0,101.8858,102.0608,101.6648,102.0147,92569.0
2021-11-29 11:10:00,110.8,110.83,110.37,110.38,96029.0,102.0424,102.07,101.6463,101.6556,96029.0
2021-11-29 11:20:00,110.37,110.66,110.15,110.52,124115.0,101.6463,101.9134,101.4437,101.7845,124115.0
2021-11-29 11:30:00,110.53,111.04,110.52,111.01,99284.0,101.7937,102.2634,101.7845,102.2358,99284.0
2021-11-29 11:40:00,111.0,111.08,110.8,110.82,78790.0,102.2266,102.3002,102.0424,102.0608,78790.0
2021-11-29 11:50:00,110.81,110.95,110.79,110.94,56665.0,102.0516,102.1805,102.0331,102.1713,56665.0
2021-11-29 12:00:00,110.93,111.3,110.93,111.22,77416.0,102.1621,102.5028,102.1621,102.4292,77416.0
2021-11-29 12:10:00,111.22,111.23,111.09,111.19,51310.0,102.4292,102.4384,102.3094,102.4015,51310.0
2021-11-29 12:20:00,111.18,111.41,111.15,111.36,61799.0,102.3923,102.6041,102.3647,102.5581,61799.0
2021-11-29 12:30:00,111.37,111.52,111.37,111.47,65399.0,102.5673,102.7055,102.5673,102.6594,65399.0
2021-11-29 12:40:00,111.47,111.48,111.31,111.42,54060.0,102.6594,102.6686,102.512,102.6134,54060.0
2021-11-29 12:50:00,111.42,111.44,111.3,111.37,51212.0,102.6134,102.6318,102.5028,102.5673,51212.0
2021-11-29 13:00:00,111.37,111.58,111.33,111.56,56079.0,102.5673,102.7607,102.5305,102.7423,56079.0
2021-11-29 13:10:00,111.56,111.57,111.23,111.25,48009.0,102.7423,102.7515,102.4384,102.4568,48009.0
2021-11-29 13:20:00,111.24,111.34,111.18,111.31,57936.0,102.4476,102.5397,102.3923,102.512,57936.0
2021-11-29 13:30:00,111.32,111.47,111.12,111.16,76957.0,102.5213,102.6594,102.3371,102.3739,76957.0
2021-11-29 13:40:00,111.17,111.2,110.99,111.18,55820.0,102.3831,102.4107,102.2173,102.3923,55820.0
2021-11-29 13:50:00,111.17,111.23,111.11,111.19,40229.0,102.3831,102.4384,102.3279,102.4015,40229.0
2021-11-29 14:00:00,111.2,111.22,111.09,111.18,44185.0,102.4107,102.4292,102.3094,102.3923,44185.0
2021-11-29 14:10:00,111.2,111.35,111.18,111.19,37439.0,102.4107,102.5489,102.3923,102.4015,37439.0
2021-11-29 14:20:00,111.19,111.48,111.18,111.39,53186.0,102.4015,102.6686,102.3923,102.5857,53186.0
2021-11-29 14:30:00,111.38,111.41,111.14,111.14,75205.0,102.5765,102.6041,102.3555,102.3555,75205.0
2021-11-29 14:40:00,111.16,111.28,111.07,111.21,73272.0,102.3739,102.4844,102.291,102.42,73272.0
2021-11-29 14:50:00,111.18,111.23,110.95,110.99,59427.0,102.3923,102.4384,102.1805,102.2173,59427.0
2021-11-29 15:00:00,111.01,111.03,110.79,110.8,82368.0,102.2358,102.2542,102.0331,102.0424,82368.0
2021-11-29 15:10:00,110.8,111.01,110.74,110.98,73944.0,102.0424,102.2358,101.9871,102.2081,73944.0
2021-11-29 15:20:00,110.98,111.05,110.92,110.94,67476.0,102.2081,102.2726,102.1529,102.1713,67476.0
2021-11-29 15:30:00,110.92,111.12,110.92,111.1,93738.0,102.1529,102.3371,102.1529,102.3186,93738.0
2021-11-29 15:40:00,111.09,111.1,110.83,110.84,90413.0,102.3094,102.3186,102.07,102.0792,90413.0
2021-11-29 15:50:00,110.83,110.95,110.67,110.73,325105.0,102.07,102.1805,101.9226,101.9779,325105.0
2021-11-30 09:30:00,109.55,110.76,109.29,110.69,304573.0,100.8912,102.0055,100.6517,101.9411,304573.0
2021-11-30 09:40:00,110.73,111.09,110.36,110.38,121772.0,101.9779,102.3094,101.6371,101.6556,121772.0
2021-11-30 09:50:00,110.4,110.88,110.36,110.68,96215.0,101.674,102.116,101.6371,101.9318,96215.0
2021-11-30 10:00:00,110.64,111.04,110.61,110.88,82464.0,101.895,102.2634,101.8674,102.116,82464.0
2021-11-30 10:10:00,110.86,110.99,110.64,110.75,66844.0,102.0976,102.2173,101.895,101.9963,66844.0
2021-11-30 10:20:00,110.78,110.95,110.53,110.64,56428.0,102.0239,102.1805,101.7937,101.895,56428.0
2021-11-30 10:30:00,110.62,111.07,110.51,110.79,76237.0,101.8766,102.291,101.7753,102.0331,76237.0
2021-11-30 10:40:00,110.79,110.95,110.43,110.45,61227.0,102.0331,102.1805,101.7016,101.72,61227.0
2021-11-30 10:50:00,110.46,110.53,109.96,110.01,91365.0,101.7292,101.7937,101.2688,101.3148,91365.0
2021-11-30 11:00:00,110.01,110.34,109.88,110.24,100128.0,101.3148,101.6187,101.1951,101.5266,100128.0
2021-11-30 11:10:00,110.22,110.69,110.14,110.45,69352.0,101.5082,101.9411,101.4345,101.72,69352.0
2021-11-30 11:20:00,110.46,110.65,110.34,110.53,70776.0,101.7292,101.9042,101.6187,101.7937,70776.0
2021-11-30 11:30:00,110.5,110.62,110.39,110.5,67900.0,101.7661,101.8766,101.6648,101.7661,67900.0
2021-11-30 11:40:00,110.5,110.63,110.25,110.57,101676.0,101.7661,101.8858,101.5358,101.8305,101676.0
2021-11-30 11:50:00,110.56,110.59,110.08,110.45,128717.0,101.8213,101.849,101.3793,101.72,128717.0
2021-11-30 12:00:00,110.45,110.46,110.16,110.38,62051.0,101.72,101.7292,101.4529,101.6556,62051.0
2021-11-30 12:10:00,110.41,110.54,110.25,110.5,108261.0,101.6832,101.8029,101.5358,101.7661,108261.0
2021-11-30 12:20:00,110.5,110.68,110.14,110.54,86203.0,101.7661,101.9318,101.4345,101.8029,86203.0
2021-11-30 12:30:00,110.53,110.6,110.35,110.45,48291.0,101.7937,101.8582,101.6279,101.72,48291.0
2021-11-30 12:40:00,110.45,110.58,110.32,110.45,51646.0,101.72,101.8397,101.6003,101.72,51646.0
2021-11-30 12:50:00,110.46,110.66,110.37,110.47,46065.0,101.7292,101.9134,101.6463,101.7384,46065.0
2021-11-30 13:00:00,110.49,110.63,110.38,110.54,35440.0,101.7569,101.8858,101.6556,101.8029,35440.0
2021-11-30 13:10:00,110.53,110.74,110.49,110.54,50352.0,101.7937,101.9871,101.7569,101.8029,50352.0
2021-11-30 13:20:00,110.48,110.65,110.46,110.63,55796.0,101.7477,101.9042,101.7292,101.8858,55796.0
2021-11-30 13:30:00,110.64,110.94,110.61,110.9,58125.0,101.895,102.1713,101.8674,102.1345,58125.0
2021-11-30 13:40:00,110.9,110.9,110.68,110.72,61104.0,102.1345,102.1345,101.9318,101.9687,61104.0
2021-11-30 13:50:00,110.72,110.92,110.68,110.92,45061.0,101.9687,102.1529,101.9318,102.1529,45061.0
2021-11-30 14:00:00,110.92,110.94,110.68,110.78,66833.0,102.1529,102.1713,101.9318,102.0239,66833.0
2021-11-30 14:10:00,110.78,110.78,110.4,110.46,105618.0,102.0239,102.0239,101.674,101.7292,105618.0
2021-11-30 14:20:00,110.45,110.47,110.29,110.38,95317.0,101.72,101.7384,101.5727,101.6556,95317.0
2021-11-30 14:30:00,110.39,110.63,110.32,110.53,46782.0,101.6648,101.8858,101.6003,101.7937,46782.0
2021-11-30 14:40:00,110.54,110.63,110.24,110.26,44478.0,101.8029,101.8858,101.5266,101.545,44478.0
2021-11-30 14:50:00,110.25,110.3,110.18,110.21,73026.0,101.5358,101.5819,101.4714,101.499,73026.0
2021-11-30 15:00:00,110.21,110.34,110.19,110.22,63994.0,101.499,101.6187,101.4806,101.5082,63994.0
2021-11-30 15:10:00,110.22,110.46,110.19,110.45,69956.0,101.5082,101.7292,101.4806,101.72,69956.0
2021-11-30 15:20:00,110.44,110.56,110.37,110.47,99608.0,101.7108,101.8213,101.6463,101.7384,99608.0
2021-11-30 15:30:00,110.48,110.68,110.47,110.58,132620.0,101.7477,101.9318,101.7384,101.8397,132620.0
2021-11-30 15:40:00,110.58,110.62,110.31,110.31,96866.0,101.8397,101.8766,101.5911,101.5911,96866.0
2021-11-30 15:50:00,110.3,110.3,109.05,109.52,1020091.0,101.5819,101.5819,100.4307,100.8635,1020091.0
2021-12-01 09:30:00,110.91,112.33,110.55,112.21,442590.0,102.1437,103.4514,101.8121,103.3409,442590.0
2021-12-01 09:40:00,112.18,112.61,112.0,112.28,191984.0,103.3133,103.7093,103.1475,103.4054,191984.0
2021-12-01 09:50:00,112.24,112.78,112.24,112.53,134113.0,103.3685,103.8659,103.3685,103.6356,134113.0
2021-12-01 10:00:00,112.59,113.19,112.41,113.18,122604.0,103.6909,104.2435,103.5251,104.2342,122604.0
2021-12-01 10:10:00,113.19,113.35,113.09,113.22,118723.0,104.2435,104.3908,104.1514,104.2711,118723.0
2021-12-01 10:20:00,113.22,113.3,112.88,112.9,104794.0,104.2711,104.3448,103.958,103.9764,104794.0
2021-12-01 10:30:00,112.92,112.92,112.29,112.31,142203.0,103.9948,103.9948,103.4146,103.433,142203.0
2021-12-01 10:40:00,112.29,112.79,112.13,112.74,106399.0,103.4146,103.8751,103.2672,103.829,106399.0
2021-12-01 10:50:00,112.73,112.78,112.51,112.69,81711.0,103.8198,103.8659,103.6172,103.783,81711.0
2021-12-01 11:00:00,112.69,112.84,112.69,112.84,131503.0,103.783,103.9211,103.783,103.9211,131503.0
2021-12-01 11:10:00,112.85,113.11,112.83,113.07,65444.0,103.9303,104.1698,103.9119,104.1329,65444.0
2021-12-01 11:20:00,113.03,113.2,112.95,113.02,56921.0,104.0961,104.2527,104.0224,104.0869,56921.0
2021-12-01 11:30:00,113.03,113.08,112.8,112.95,73747.0,104.0961,104.1421,103.8843,104.0224,73747.0
2021-12-01 11:40:00,112.95,112.98,112.51,112.65,94519.0,104.0224,104.0501,103.6172,103.7461,94519.0
2021-12-01 11:50:00,112.65,112.7,112.16,112.31,149675.0,103.7461,103.7922,103.2949,103.433,149675.0
2021-12-01 12:00:00,112.3,112.35,111.94,112.03,156755.0,103.4238,103.4698,103.0923,103.1751,156755.0
2021-12-01 12:10:00,112.02,112.21,111.96,112.09,105191.0,103.1659,103.3409,103.1107,103.2304,105191.0
2021-12-01 12:20:00,112.1,112.24,111.8,111.83,79442.0,103.2396,103.3685,102.9633,102.9909,79442.0
2021-12-01 12:30:00,111.8,111.88,111.68,111.88,62052.0,102.9633,103.037,102.8528,103.037,62052.0
2021-12-01 12:40:00,111.87,111.89,111.58,111.64,69012.0,103.0278,103.0462,102.7607,102.816,69012.0
2021-12-01 12:50:00,111.63,111.63,111.14,111.19,95975.0,102.8068,102.8068,102.3555,102.4015,95975.0
2021-12-01 13:00:00,111.2,111.32,110.95,110.97,60533.0,102.4107,102.5213,102.1805,102.1989,60533.0
2021-12-01 13:10:00,110.97,111.21,110.91,110.91,80387.0,102.1989,102.42,102.1437,102.1437,80387.0
2021-12-01 13:20:00,110.93,111.38,110.93,111.31,54715.0,102.1621,102.5765,102.1621,102.512,54715.0
2021-12-01 13:30:00,111.31,111.37,111.15,111.27,64731.0,102.512,102.5673,102.3647,102.4752,64731.0
2021-12-01 13:40:00,111.27,111.29,110.64,110.71,101360.0,102.4752,102.4936,101.895,101.9595,101360.0
2021-12-01 13:50:00,110.73,111.29,110.73,111.11,76093.0,101.9779,102.4936,101.9779,102.3279,76093.0
2021-12-01 14:00:00,111.09,111.17,110.76,110.77,86642.0,102.3094,102.3831,102.0055,102.0147,86642.0
2021-12-01 14:10:00,110.77,110.78,110.52,110.63,69701.0,102.0147,102.0239,101.7845,101.8858,69701.0
2021-12-01 14:20:00,110.62,110.73,110.56,110.7,103456.0,101.8766,101.9779,101.8213,101.9503,103456.0
2021-12-01 14:30:00,110.69,110.97,110.51,110.72,89583.0,101.9411,102.1989,101.7753,101.9687,89583.0
2021-12-01 14:40:00,110.73,110.81,110.6,110.71,55091.0,101.9779,102.0516,101.8582,101.9595,55091.0
2021-12-01 14:50:00,110.73,110.8,110.52,110.57,65751.0,101.9779,102.0424,101.7845,101.8305,65751.0
2021-12-01 15:00:00,110.59,110.64,109.99,110.05,116749.0,101.849,101.895,101.2964,101.3516,116749.0
2021-12-01 15:10:00,110.03,110.16,109.64,109.74,164665.0,101.3332,101.4529,100.974,101.0661,164665.0
2021-12-01 15:20:00,109.74,109.76,109.16,109.18,251011.0,101.0661,101.0846,100.532,100.5504,251011.0
2021-12-01 15:30:00,109.18,109.55,109.04,109.53,178680.0,100.5504,100.8912,100.4215,100.8727,178680.0
2021-12-01 15:40:00,109.51,109.83,109.37,109.4,166090.0,100.8543,101.149,100.7254,100.753,166090.0
2021-12-01 15:50:00,109.42,109.43,108.55,108.64,504127.0,100.7714,100.7806,99.9702,100.0531,504127.0
2021-12-02 09:30:00,109.23,110.46,109.17,110.35,357273.0,100.5965,101.7292,100.5412,101.6279,357273.0
2021-12-02 09:40:00,110.39,110.97,110.2,110.56,188312.0,101.6648,102.1989,101.4898,101.8213,188312.0
2021-12-02 09:50:00,110.56,110.96,110.37,110.88,111738.0,101.8213,102.1897,101.6463,102.116,111738.0
2021-12-02 10:00:00,110.9,111.08,110.55,110.59,252337.0,102.1345,102.3002,101.8121,101.849,252337.0
2021-12-02 10:10:00,110.6,110.81,110.51,110.59,135201.0,101.8582,102.0516,101.7753,101.849,135201.0
2021-12-02 10:20:00,110.56,110.96,110.43,110.91,155889.0,101.8213,102.1897,101.7016,102.1437,155889.0
2021-12-02 10:30:00,110.86,110.88,110.1,110.19,105590.0,102.0976,102.116,101.3977,101.4806,105590.0
2021-12-02 10:40:00,110.21,110.53,109.98,110.53,98596.0,101.499,101.7937,101.2872,101.7937,98596.0
2021-12-02 10:50:00,110.57,111.0,110.32,110.95,120446.0,101.8305,102.2266,101.6003,102.1805,120446.0
2021-12-02 11:00:00,110.94,111.3,110.74,111.25,113819.0,102.1713,102.5028,101.9871,102.4568,113819.0
2021-12-02 11:10:00,111.23,111.34,111.01,111.2,99071.0,102.4384,102.5397,102.2358,102.4107,99071.0
2021-12-02 11:20:00,111.2,111.51,111.18,111.35,102787.0,102.4107,102.6962,102.3923,102.5489,102787.0
2021-12-02 11:30:00,111.33,111.47,110.84,111.08,122799.0,102.5305,102.6594,102.0792,102.3002,122799.0
2021-12-02 11:40:00,111.06,111.24,110.74,111.05,66618.0,102.2818,102.4476,101.9871,102.2726,66618.0
2021-12-02 11:50:00,111.04,111.2,110.76,111.18,68061.0,102.2634,102.4107,102.0055,102.3923,68061.0
2021-12-02 12:00:00,111.17,111.46,111.08,111.4,96684.0,102.3831,102.6502,102.3002,102.5949,96684.0
2021-12-02 12:10:00,111.41,111.52,111.21,111.39,132552.0,102.6041,102.7055,102.42,102.5857,132552.0
2021-12-02 12:20:00,111.4,111.65,111.4,111.65,141834.0,102.5949,102.8252,102.5949,102.8252,141834.0
2021-12-02 12:30:00,111.69,111.69,111.29,111.29,63429.0,102.862,102.862,102.4936,102.4936,63429.0
2021-12-02 12:40:00,111.29,111.71,111.29,111.7,100756.0,102.4936,102.8804,102.4936,102.8712,100756.0
2021-12-02 12:50:00,111.68,111.69,111.42,111.51,84914.0,102.8528,102.862,102.6134,102.6962,84914.0
2021-12-02 13:00:00,111.5,111.54,111.24,111.49,90627.0,102.687,102.7239,102.4476,102.6778,90627.0
2021-12-02 13:10:00,111.49,111.75,111.4,111.56,84193.0,102.6778,102.9173,102.5949,102.7423,84193.0
2021-12-02 13:20:00,111.57,111.63,111.17,111.23,49306.0,102.7515,102.8068,102.3831,102.4384,49306.0
2021-12-02 13:30:00,111.23,111.64,111.09,111.6,49125.0,102.4384,102.816,102.3094,102.7791,49125.0
2021-12-02 13:40:00,111.6,111.64,111.33,111.5,44757.0,102.7791,102.816,102.5305,102.687,44757.0
2021-12-02 13:50:00,111.49,111.94,111.33,111.94,81681.0,102.6778,103.0923,102.5305,103.0923,81681.0
2021-12-02 14:00:00,111.93,112.02,111.75,111.93,75927.0,103.083,103.1659,102.9173,103.083,75927.0
2021-12-02 14:10:00,111.94,111.99,111.8,111.88,65149.0,103.0923,103.1383,102.9633,103.037,65149.0
2021-12-02 14:20:00,111.88,111.92,111.72,111.89,108493.0,103.037,103.0738,102.8896,103.0462,108493.0
2021-12-02 14:30:00,111.88,111.94,111.65,111.82,59879.0,103.037,103.0923,102.8252,102.9817,59879.0
2021-12-02 14:40:00,111.83,111.96,111.71,111.72,76870.0,102.9909,103.1107,102.8804,102.8896,76870.0
2021-12-02 14:50:00,111.73,111.81,111.57,111.68,77859.0,102.8989,102.9725,102.7515,102.8528,77859.0
2021-12-02 15:00:00,111.7,111.86,111.64,111.79,99293.0,102.8712,103.0186,102.816,102.9541,99293.0
2021-12-02 15:10:00,111.78,111.81,111.61,111.69,59220.0,102.9449,102.9725,102.7883,102.862,59220.0
2021-12-02 15:20:00,111.68,111.86,111.55,111.72,88130.0,102.8528,103.0186,102.7331,102.8896,88130.0
2021-12-02 15:30:00,111.73,111.9,111.7,111.85,149965.0,102.8989,103.0554,102.8712,103.0094,149965.0
2021-12-02 15:40:00,111.85,112.08,111.61,111.67,295085.0,103.0094,103.2212,102.7883,102.8436,295085.0
2021-12-02 15:50:00,111.67,111.68,111.16,111.43,475269.0,102.8436,102.8528,102.3739,102.6226,475269.0
2021-12-03 09:30:00,112.11,112.85,111.67,112.49,284321.0,103.2488,103.9303,102.8436,103.5988,284321.0
2021-12-03 09:40:00,112.51,112.56,111.91,112.16,198221.0,103.6172,103.6632,103.0646,103.2949,198221.0
2021-12-03 09:50:00,112.09,112.24,111.78,111.91,106217.0,103.2304,103.3685,102.9449,103.0646,106217.0
2021-12-03 10:00:00,111.93,112.17,111.57,111.57,99492.0,103.083,103.3041,102.7515,102.7515,99492.0
2021-12-03 10:10:00,111.54,111.96,111.52,111.53,130629.0,102.7239,103.1107,102.7055,102.7147,130629.0
2021-12-03 10:20:00,111.56,111.88,111.42,111.79,114242.0,102.7423,103.037,102.6134,102.9541,114242.0
2021-12-03 10:30:00,111.76,111.76,111.34,111.5,82393.0,102.9265,102.9265,102.5397,102.687,82393.0
2021-12-03 10:40:00,111.51,111.63,111.24,111.29,96498.0,102.6962,102.8068,102.4476,102.4936,96498.0
2021-12-03 10:50:00,111.3,111.72,111.24,111.35,116159.0,102.5028,102.8896,102.4476,102.5489,116159.0
2021-12-03 11:00:00,111.35,111.66,111.25,111.45,95573.0,102.5489,102.8344,102.4568,102.641,95573.0
2021-12-03 11:10:00,111.48,111.73,111.35,111.56,92210.0,102.6686,102.8989,102.5489,102.7423,92210.0
2021-12-03 11:20:00,111.52,111.87,111.46,111.86,123180.0,102.7055,103.0278,102.6502,103.0186,123180.0
2021-12-03 11:30:00,111.84,112.1,111.79,111.88,105725.0,103.0002,103.2396,102.9541,103.037,105725.0
2021-12-03 11:40:00,111.87,111.91,111.5,111.58,74393.0,103.0278,103.0646,102.687,102.7607,74393.0
2021-12-03 11:50:00,111.58,111.61,111.26,111.29,85215.0,102.7607,102.7883,102.466,102.4936,85215.0
2021-12-03 12:00:00,111.31,111.37,111.15,111.34,57069.0,102.512,102.5673,102.3647,102.5397,57069.0
2021-12-03 12:10:00,111.34,111.35,111.08,111.27,134071.0,102.5397,102.5489,102.3002,102.4752,134071.0
2021-12-03 12:20:00,111.28,111.62,111.25,111.46,83247.0,102.4844,102.7975,102.4568,102.6502,83247.0
2021-12-03 12:30:00,111.42,111.53,111.11,111.41,80164.0,102.6134,102.7147,102.3279,102.6041,80164.0
2021-12-03 12:40:00,111.43,111.43,111.1,111.19,136996.0,102.6226,102.6226,102.3186,102.4015,136996.0
2021-12-03 12:50:00,111.18,111.27,111.0,111.18,70938.0,102.3923,102.4752,102.2266,102.3923,70938.0
2021-12-03 13:00:00,111.18,111.34,111.08,111.3,68486.0,102.3923,102.5397,102.3002,102.5028,68486.0
2021-12-03 13:10:00,111.3,111.41,111.1,111.24,86272.0,102.5028,102.6041,102.3186,102.4476,86272.0
2021-12-03 13:20:00,111.23,111.32,111.06,111.06,53934.0,102.4384,102.5213,102.2818,102.2818,53934.0
2021-12-03 13:30:00,111.03,111.09,110.83,110.92,51037.0,102.2542,102.3094,102.07,102.1529,51037.0
2021-12-03 13:40:00,110.92,111.04,110.6,110.64,84480.0,102.1529,102.2634,101.8582,101.895,84480.0
2021-12-03 13:50:00,110.64,110.74,110.52,110.53,83401.0,101.895,101.9871,101.7845,101.7937,83401.0
2021-12-03 14:00:00,110.53,110.66,110.38,110.45,111710.0,101.7937,101.9134,101.6556,101.72,111710.0
2021-12-03 14:10:00,110.47,110.52,110.22,110.23,100492.0,101.7384,101.7845,101.5082,101.5174,100492.0
2021-12-03 14:20:00,110.23,110.54,110.08,110.5,83887.0,101.5174,101.8029,101.3793,101.7661,83887.0
2021-12-03 14:30:00,110.5,110.53,110.2,110.26,144510.0,101.7661,101.7937,101.4898,101.545,144510.0
2021-12-03 14:40:00,110.27,110.52,110.27,110.31,78971.0,101.5543,101.7845,101.5543,101.5911,78971.0
2021-12-03 14:50:00,110.32,110.47,110.21,110.33,47983.0,101.6003,101.7384,101.499,101.6095,47983.0
2021-12-03 15:00:00,110.32,110.54,110.14,110.28,78807.0,101.6003,101.8029,101.4345,101.5635,78807.0
2021-12-03 15:10:00,110.29,110.74,110.28,110.57,159939.0,101.5727,101.9871,101.5635,101.8305,159939.0
2021-12-03 15:20:00,110.6,110.98,110.6,110.8,112095.0,101.8582,102.2081,101.8582,102.0424,112095.0
2021-12-03 15:30:00,110.81,111.1,110.79,110.87,119690.0,102.0516,102.3186,102.0331,102.1068,119690.0
2021-12-03 15:40:00,110.87,110.98,110.67,110.75,108055.0,102.1068,102.2081,101.9226,101.9963,108055.0
2021-12-03 15:50:00,110.77,111.32,110.76,111.25,288954.0,102.0147,102.5213,102.0055,102.4568,288954.0
2021-12-06 09:30:00,112.26,112.77,111.71,112.75,333664.0,103.387,103.8567,102.8804,103.8382,333664.0
2021-12-06 09:40:00,112.73,113.05,112.62,113.03,245221.0,103.8198,104.1145,103.7185,104.0961,245221.0
2021-12-06 09:50:00,113.01,113.13,112.69,113.03,185700.0,104.0777,104.1882,103.783,104.0961,185700.0
2021-12-06 10:00:00,113.02,113.03,112.76,112.95,144890.0,104.0869,104.0961,103.8474,104.0224,144890.0
2021-12-06 10:10:00,112.93,113.37,112.86,113.35,251849.0,104.004,104.4092,103.9395,104.3908,251849.0
2021-12-06 10:20:00,113.33,113.55,113.28,113.54,141351.0,104.3724,104.575,104.3263,104.5658,141351.0
2021-12-06 10:30:00,113.55,113.77,113.2,113.35,135771.0,104.575,104.7776,104.2527,104.3908,135771.0
2021-12-06 10:40:00,113.35,113.69,113.13,113.64,132653.0,104.3908,104.7039,104.1882,104.6579,132653.0
2021-12-06 10:50:00,113.67,113.68,113.34,113.53,88537.0,104.6855,104.6947,104.3816,104.5566,88537.0
2021-12-06 11:00:00,113.53,113.8,113.47,113.73,192484.0,104.5566,104.8052,104.5013,104.7408,192484.0
2021-12-06 11:10:00,113.71,113.8,113.38,113.72,151753.0,104.7224,104.8052,104.4184,104.7316,151753.0
2021-12-06 11:20:00,113.72,113.87,113.65,113.78,163067.0,104.7316,104.8697,104.6671,104.7868,163067.0
2021-12-06 11:30:00,113.8,114.07,113.72,113.79,170589.0,104.8052,105.0539,104.7316,104.796,170589.0
2021-12-06 11:40:00,113.8,114.03,113.7,113.81,113233.0,104.8052,105.0171,104.7131,104.8144,113233.0
2021-12-06 11:50:00,113.84,113.89,113.49,113.57,59875.0,104.8421,104.8881,104.5197,104.5934,59875.0
2021-12-06 12:00:00,113.57,113.79,113.47,113.51,98326.0,104.5934,104.796,104.5013,104.5382,98326.0
2021-12-06 12:10:00,113.51,113.76,113.51,113.73,63353.0,104.5382,104.7684,104.5382,104.7408,63353.0
2021-12-06 12:20:00,113.72,113.81,113.66,113.71,47355.0,104.7316,104.8144,104.6763,104.7224,47355.0
2021-12-06 12:30:00,113.71,113.94,113.65,113.88,64177.0,104.7224,104.9342,104.6671,104.8789,64177.0
2021-12-06 12:40:00,113.88,114.08,113.88,113.95,62354.0,104.8789,105.0631,104.8789,104.9434,62354.0
2021-12-06 12:50:00,113.94,114.12,113.87,114.06,109011.0,104.9342,105.0999,104.8697,105.0447,109011.0
2021-12-06 13:00:00,114.06,114.13,113.9,113.98,61072.0,105.0447,105.1092,104.8973,104.971,61072.0
2021-12-06 13:10:00,113.98,114.03,113.75,113.94,44883.0,104.971,105.0171,104.7592,104.9342,44883.0
2021-12-06 13:20:00,113.94,114.03,113.82,113.93,81771.0,104.9342,105.0171,104.8237,104.925,81771.0
2021-12-06 13:30:00,113.97,114.01,113.83,113.98,92921.0,104.9618,104.9986,104.8329,104.971,92921.0
2021-12-06 13:40:00,113.98,114.03,113.89,113.99,64603.0,104.971,105.0171,104.8881,104.9802,64603.0
2021-12-06 13:50:00,113.98,114.03,113.91,113.98,54551.0,104.971,105.0171,104.9065,104.971,54551.0
2021-12-06 14:00:00,113.99,114.04,113.82,113.86,65232.0,104.9802,105.0263,104.8237,104.8605,65232.0
2021-12-06 14:10:00,113.85,114.08,113.85,114.02,68092.0,104.8513,105.0631,104.8513,105.0079,68092.0
2021-12-06 14:20:00,114.0,114.17,113.94,114.08,53260.0,104.9894,105.146,104.9342,105.0631,53260.0
2021-12-06 14:30:00,114.09,114.15,113.91,113.96,78419.0,105.0723,105.1276,104.9065,104.9526,78419.0
2021-12-06 14:40:00,113.96,113.98,113.62,113.71,82135.0,104.9526,104.971,104.6395,104.7224,82135.0
2021-12-06 14:50:00,113.7,113.71,113.51,113.55,70770.0,104.7131,104.7224,104.5382,104.575,70770.0
2021-12-06 15:00:00,113.55,113.7,113.51,113.66,97464.0,104.575,104.7131,104.5382,104.6763,97464.0
2021-12-06 15:10:00,113.64,113.76,113.53,113.73,88593.0,104.6579,104.7684,104.5566,104.7408,88593.0
2021-12-06 15:20:00,113.73,113.74,113.56,113.62,83881.0,104.7408,104.75,104.5842,104.6395,83881.0
2021-12-06 15:30:00,113.62,113.67,113.47,113.62,91255.0,104.6395,104.6855,104.5013,104.6395,91255.0
2021-12-06 15:40:00,113.6,113.73,113.42,113.6,146340.0,104.621,104.7408,104.4553,104.621,146340.0
2021-12-06 15:50:00,113.59,113.59,113.23,113.36,451563.0,104.6118,104.6118,104.2803,104.4,451563.0
2021-12-07 09:30:00,114.93,115.91,114.79,115.43,643358.0,105.8459,106.7485,105.717,106.3064,643358.0
2021-12-07 09:40:00,115.45,115.9,115.42,115.86,285722.0,106.3248,106.7393,106.2972,106.7024,285722.0
2021-12-07 09:50:00,115.87,116.33,115.69,116.29,247942.0,106.7116,107.1353,106.5459,107.0984,247942.0
2021-12-07 10:00:00,116.33,116.67,116.07,116.61,208505.0,107.1353,107.4484,106.8958,107.3931,208505.0
2021-12-07 10:10:00,116.64,116.83,116.5,116.77,162088.0,107.4208,107.5957,107.2918,107.5405,162088.0
2021-12-07 10:20:00,116.77,116.92,116.54,116.67,161128.0,107.5405,107.6786,107.3287,107.4484,161128.0
2021-12-07 10:30:00,116.7,117.06,116.7,116.97,154527.0,107.476,107.8076,107.476,107.7247,154527.0
2021-12-07 10:40:00,116.97,117.16,116.83,117.0,128157.0,107.7247,107.8997,107.5957,107.7523,128157.0
2021-12-07 10:50:00,117.01,117.19,116.93,116.95,142029.0,107.7615,107.9273,107.6878,107.7063,142029.0
2021-12-07 11:00:00,116.97,117.12,116.87,116.94,103317.0,107.7247,107.8628,107.6326,107.6971,103317.0
2021-12-07 11:10:00,116.92,117.02,116.76,116.81,94896.0,107.6786,107.7707,107.5313,107.5773,94896.0
2021-12-07 11:20:00,116.81,117.02,116.72,116.94,98089.0,107.5773,107.7707,107.4944,107.6971,98089.0
2021-12-07 11:30:00,116.95,116.95,116.69,116.86,58154.0,107.7063,107.7063,107.4668,107.6234,58154.0
2021-12-07 11:40:00,116.87,116.98,116.71,116.74,73658.0,107.6326,107.7339,107.4852,107.5129,73658.0
2021-12-07 11:50:00,116.74,116.78,116.63,116.76,64932.0,107.5129,107.5497,107.4116,107.5313,64932.0
2021-12-07 12:00:00,116.76,116.95,116.71,116.84,92831.0,107.5313,107.7063,107.4852,107.605,92831.0
2021-12-07 12:10:00,116.86,116.94,116.71,116.73,69850.0,107.6234,107.6971,107.4852,107.5037,69850.0
2021-12-07 12:20:00,116.72,116.91,116.67,116.77,33532.0,107.4944,107.6694,107.4484,107.5405,33532.0
2021-12-07 12:30:00,116.78,116.82,116.6,116.63,63822.0,107.5497,107.5865,107.3839,107.4116,63822.0
2021-12-07 12:40:00,116.64,116.93,116.46,116.5,450538.0,107.4208,107.6878,107.255,107.2918,450538.0
2021-12-07 12:50:00,116.49,116.76,116.37,116.71,102824.0,107.2826,107.5313,107.1721,107.4852,102824.0
2021-12-07 13:00:00,116.71,116.78,116.61,116.64,63833.0,107.4852,107.5497,107.3931,107.4208,63833.0
2021-12-07 13:10:00,116.65,116.65,116.38,116.53,87762.0,107.43,107.43,107.1813,107.3195,87762.0
2021-12-07 13:20:00,116.52,116.55,116.39,116.53,43453.0,107.3102,107.3379,107.1905,107.3195,43453.0
2021-12-07 13:30:00,116.55,116.69,116.46,116.69,59667.0,107.3379,107.4668,107.255,107.4668,59667.0
2021-12-07 13:40:00,116.68,116.74,116.57,116.73,51359.0,107.4576,107.5129,107.3563,107.5037,51359.0
2021-12-07 13:50:00,116.73,116.81,116.62,116.8,51837.0,107.5037,107.5773,107.4023,107.5681,51837.0
2021-12-07 14:00:00,116.79,116.79,116.58,116.63,64479.0,107.5589,107.5589,107.3655,107.4116,64479.0
2021-12-07 14:10:00,116.62,116.62,116.42,116.46,50897.0,107.4023,107.4023,107.2182,107.255,50897.0
2021-12-07 14:20:00,116.46,116.59,116.4,116.55,66715.0,107.255,107.3747,107.1997,107.3379,66715.0
2021-12-07 14:30:00,116.56,116.56,116.27,116.29,68923.0,107.3471,107.3471,107.08,107.0984,68923.0
2021-12-07 14:40:00,116.29,116.29,116.18,116.26,56961.0,107.0984,107.0984,106.9971,107.0708,56961.0
2021-12-07 14:50:00,116.27,116.39,116.27,116.34,62016.0,107.08,107.1905,107.08,107.1445,62016.0
2021-12-07 15:00:00,116.34,116.54,116.29,116.45,75974.0,107.1445,107.3287,107.0984,107.2458,75974.0
2021-12-07 15:10:00,116.45,116.52,116.31,116.42,79817.0,107.2458,107.3102,107.1168,107.2182,79817.0
2021-12-07 15:20:00,116.42,116.42,116.2,116.29,84143.0,107.2182,107.2182,107.0155,107.0984,84143.0
2021-12-07 15:30:00,116.29,116.33,116.06,116.07,115269.0,107.0984,107.1353,106.8866,106.8958,115269.0
2021-12-07 15:40:00,116.08,116.23,116.08,116.17,139447.0,106.905,107.0432,106.905,106.9879,139447.0
2021-12-07 15:50:00,116.15,116.29,115.94,116.27,557044.0,106.9695,107.0984,106.7761,107.08,557044.0
2021-12-08 09:30:00,115.8,115.98,115.15,115.78,255346.0,106.6472,106.8129,106.0485,106.6287,255346.0
2021-12-08 09:40:00,115.84,116.28,115.8,116.27,286880.0,106.684,107.0892,106.6472,107.08,286880.0
2021-12-08 09:50:00,116.26,116.33,116.1,116.2,258063.0,107.0708,107.1353,106.9234,107.0155,258063.0
2021-12-08 10:00:00,116.19,116.65,116.12,116.38,226898.0,107.0063,107.43,106.9419,107.1813,226898.0
2021-12-08 10:10:00,116.38,116.63,116.26,116.34,142155.0,107.1813,107.4116,107.0708,107.1445,142155.0
2021-12-08 10:20:00,116.37,116.54,115.94,115.96,100437.0,107.1721,107.3287,106.7761,106.7945,100437.0
2021-12-08 10:30:00,116.01,116.18,115.74,115.74,102182.0,106.8406,106.9971,106.5919,106.5919,102182.0
2021-12-08 10:40:00,115.71,116.0,115.63,115.85,76104.0,106.5643,106.8314,106.4906,106.6932,76104.0
2021-12-08 10:50:00,115.85,115.92,115.75,115.82,77601.0,106.6932,106.7577,106.6011,106.6656,77601.0
2021-12-08 11:00:00,115.84,115.88,115.75,115.77,74193.0,106.684,106.7208,106.6011,106.6195,74193.0
2021-12-08 11:10:00,115.78,116.02,115.76,116.0,73239.0,106.6287,106.8498,106.6103,106.8314,73239.0
2021-12-08 11:20:00,116.02,116.1,115.92,116.08,56706.0,106.8498,106.9234,106.7577,106.905,56706.0
2021-12-08 11:30:00,116.07,116.14,115.85,115.88,55656.0,106.8958,106.9603,106.6932,106.7208,55656.0
2021-12-08 11:40:00,115.88,115.95,115.69,115.72,45694.0,106.7208,106.7853,106.5459,106.5735,45694.0
2021-12-08 11:50:00,115.7,115.76,115.39,115.46,47999.0,106.5551,106.6103,106.2696,106.334,47999.0
2021-12-08 12:00:00,115.46,115.58,115.37,115.43,65346.0,106.334,106.4445,106.2511,106.3064,65346.0
2021-12-08 12:10:00,115.45,115.61,115.44,115.56,89670.0,106.3248,106.4722,106.3156,106.4261,89670.0
2021-12-08 12:20:00,115.57,115.88,115.53,115.87,53365.0,106.4353,106.7208,106.3985,106.7116,53365.0
2021-12-08 12:30:00,115.86,115.92,115.84,115.88,64348.0,106.7024,106.7577,106.684,106.7208,64348.0
2021-12-08 12:40:00,115.87,116.06,115.82,115.98,44679.0,106.7116,106.8866,106.6656,106.8129,44679.0
2021-12-08 12:50:00,115.96,115.97,115.77,115.78,46622.0,106.7945,106.8037,106.6195,106.6287,46622.0
2021-12-08 13:00:00,115.79,115.82,115.7,115.8,43438.0,106.6379,106.6656,106.5551,106.6472,43438.0
2021-12-08 13:10:00,115.81,115.99,115.79,115.99,39798.0,106.6564,106.8221,106.6379,106.8221,39798.0
2021-12-08 13:20:00,115.99,116.16,115.95,116.16,46498.0,106.8221,106.9787,106.7853,106.9787,46498.0
2021-12-08 13:30:00,116.16,116.21,116.06,116.15,52813.0,106.9787,107.0248,106.8866,106.9695,52813.0
2021-12-08 13:40:00,116.15,116.19,116.08,116.16,84664.0,106.9695,107.0063,106.905,106.9787,84664.0
2021-12-08 13:50:00,116.13,116.2,116.07,116.08,59247.0,106.9511,107.0155,106.8958,106.905,59247.0
2021-12-08 14:00:00,116.08,116.2,115.99,116.08,51353.0,106.905,107.0155,106.8221,106.905,51353.0
2021-12-08 14:10:00,116.08,116.14,116.03,116.11,39011.0,106.905,106.9603,106.859,106.9327,39011.0
2021-12-08 14:20:00,116.11,116.33,116.07,116.33,70090.0,106.9327,107.1353,106.8958,107.1353,70090.0
2021-12-08 14:30:00,116.33,116.38,116.24,116.33,63324.0,107.1353,107.1813,107.0524,107.1353,63324.0
2021-12-08 14:40:00,116.33,116.39,116.2,116.22,42235.0,107.1353,107.1905,107.0155,107.034,42235.0
2021-12-08 14:50:00,116.22,116.51,116.22,116.47,76445.0,107.034,107.301,107.034,107.2642,76445.0
2021-12-08 15:00:00,116.46,116.53,116.39,116.53,69771.0,107.255,107.3195,107.1905,107.3195,69771.0
2021-12-08 15:10:00,116.54,116.61,116.5,116.56,88837.0,107.3287,107.3931,107.2918,107.3471,88837.0
2021-12-08 15:20:00,116.56,116.63,116.45,116.53,103467.0,107.3471,107.4116,107.2458,107.3195,103467.0
2021-12-08 15:30:00,116.52,116.52,116.41,116.48,133526.0,107.3102,107.3102,107.2089,107.2734,133526.0
2021-12-08 15:40:00,116.48,116.51,116.34,116.37,126909.0,107.2734,107.301,107.1445,107.1721,126909.0
2021-12-08 15:50:00,116.37,116.43,116.23,116.25,308749.0,107.1721,107.2274,107.0432,107.0616,308749.0
2021-12-09 09:30:00,115.81,116.05,115.24,115.59,224239.0,106.6564,106.8774,106.1314,106.4538,224239.0
2021-12-09 09:40:00,115.59,116.41,115.42,115.93,180823.0,106.4538,107.2089,106.2972,106.7669,180823.0
2021-12-09 09:50:00,115.95,116.38,115.65,115.7,136043.0,106.7853,107.1813,106.509,106.5551,136043.0
2021-12-09 10:00:00,115.71,116.04,115.68,115.93,112065.0,106.5643,106.8682,106.5366,106.7669,112065.0
2021-12-09 10:10:00,115.89,116.03,115.83,115.86,73793.0,106.73,106.859,106.6748,106.7024,73793.0
2021-12-09 10:20:00,115.88,116.03,115.58,115.65,78374.0,106.7208,106.859,106.4445,106.509,78374.0
2021-12-09 10:30:00,115.67,115.77,115.43,115.58,83136.0,106.5274,106.6195,106.3064,106.4445,83136.0
2021-12-09 10:40:00,115.56,115.75,115.43,115.7,71286.0,106.4261,106.6011,106.3064,106.5551,71286.0
2021-12-09 10:50:00,115.76,115.85,115.58,115.74,96921.0,106.6103,106.6932,106.4445,106.5919,96921.0
2021-12-09 11:00:00,115.75,115.81,115.5,115.69,84701.0,106.6011,106.6564,106.3709,106.5459,84701.0
2021-12-09 11:10:00,115.67,115.72,115.37,115.67,86410.0,106.5274,106.5735,106.2511,106.5274,86410.0
2021-12-09 11:20:00,115.67,115.77,115.57,115.67,44845.0,106.5274,106.6195,106.4353,106.5274,44845.0
2021-12-09 11:30:00,115.65,115.69,115.51,115.64,47608.0,106.509,106.5459,106.3801,106.4998,47608.0
2021-12-09 11:40:00,115.66,115.76,115.5,115.71,40921.0,106.5182,106.6103,106.3709,106.5643,40921.0
2021-12-09 11:50:00,115.73,115.86,115.63,115.73,32214.0,106.5827,106.7024,106.4906,106.5827,32214.0
2021-12-09 12:00:00,115.73,115.85,115.59,115.72,38243.0,106.5827,106.6932,106.4538,106.5735,38243.0
2021-12-09 12:10:00,115.7,115.79,115.66,115.67,40498.0,106.5551,106.6379,106.5182,106.5274,40498.0
2021-12-09 12:20:00,115.68,115.79,115.68,115.73,31963.0,106.5366,106.6379,106.5366,106.5827,31963.0
2021-12-09 12:30:00,115.73,115.82,115.65,115.8,37362.0,106.5827,106.6656,106.509,106.6472,37362.0
2021-12-09 12:40:00,115.8,115.97,115.78,115.97,46478.0,106.6472,106.8037,106.6287,106.8037,46478.0
2021-12-09 12:50:00,115.95,116.19,115.94,116.05,50613.0,106.7853,107.0063,106.7761,106.8774,50613.0
2021-12-09 13:00:00,116.05,116.15,115.96,116.1,38050.0,106.8774,106.9695,106.7945,106.9234,38050.0
2021-12-09 13:10:00,116.1,116.16,116.02,116.15,38153.0,106.9234,106.9787,106.8498,106.9695,38153.0
2021-12-09 13:20:00,116.17,116.24,116.14,116.16,49268.0,106.9879,107.0524,106.9603,106.9787,49268.0
2021-12-09 13:30:00,116.13,116.35,116.07,116.24,60272.0,106.9511,107.1537,106.8958,107.0524,60272.0
2021-12-09 13:40:00,116.24,116.26,115.69,115.92,262616.0,107.0524,107.0708,106.5459,106.7577,262616.0
2021-12-09 13:50:00,115.94,116.02,115.68,115.8,238296.0,106.7761,106.8498,106.5366,106.6472,238296.0
2021-12-09 14:00:00,115.8,116.25,115.74,116.18,122867.0,106.6472,107.0616,106.5919,106.9971,122867.0
2021-12-09 14:10:00,116.18,116.29,116.09,116.22,63739.0,106.9971,107.0984,106.9142,107.034,63739.0
2021-12-09 14:20:00,116.21,116.25,115.96,116.02,83528.0,107.0248,107.0616,106.7945,106.8498,83528.0
2021-12-09 14:30:00,116.0,116.02,115.85,115.85,68663.0,106.8314,106.8498,106.6932,106.6932,68663.0
2021-12-09 14:40:00,115.85,115.95,115.84,115.88,51958.0,106.6932,106.7853,106.684,106.7208,51958.0
2021-12-09 14:50:00,115.89,115.93,115.78,115.87,54887.0,106.73,106.7669,106.6287,106.7116,54887.0
2021-12-09 15:00:00,115.86,116.0,115.78,115.78,64334.0,106.7024,106.8314,106.6287,106.6287,64334.0
2021-12-09 15:10:00,115.81,115.92,115.74,115.8,78234.0,106.6564,106.7577,106.5919,106.6472,78234.0
2021-12-09 15:20:00,115.8,115.92,115.7,115.83,79084.0,106.6472,106.7577,106.5551,106.6748,79084.0
2021-12-09 15:30:00,115.83,115.9,115.68,115.82,81813.0,106.6748,106.7393,106.5366,106.6656,81813.0
2021-12-09 15:40:00,115.83,115.87,115.69,115.73,139089.0,106.6748,106.7116,106.5459,106.5827,139089.0
2021-12-09 15:50:00,115.7,115.72,115.25,115.35,432901.0,106.5551,106.5735,106.1406,106.2327,432901.0
2021-12-10 09:30:00,115.88,116.8,115.78,116.52,260652.0,106.7208,107.5681,106.6287,107.3102,260652.0
2021-12-10 09:40:00,116.49,116.71,116.24,116.24,98653.0,107.2826,107.4852,107.0524,107.0524,98653.0
2021-12-10 09:50:00,116.21,116.4,116.02,116.35,91886.0,107.0248,107.1997,106.8498,107.1537,91886.0
2021-12-10 10:00:00,116.34,116.46,116.15,116.27,82646.0,107.1445,107.255,106.9695,107.08,82646.0
2021-12-10 10:10:00,116.27,116.45,116.15,116.34,77778.0,107.08,107.2458,106.9695,107.1445,77778.0
2021-12-10 10:20:00,116.33,116.58,116.26,116.51,89015.0,107.1353,107.3655,107.0708,107.301,89015.0
2021-12-10 10:30:00,116.52,116.53,116.02,116.2,138949.0,107.3102,107.3195,106.8498,107.0155,138949.0
2021-12-10 10:40:00,116.2,116.38,116.11,116.17,77440.0,107.0155,107.1813,106.9327,106.9879,77440.0
2021-12-10 10:50:00,116.18,116.4,116.15,116.27,78033.0,106.9971,107.1997,106.9695,107.08,78033.0
2021-12-10 11:00:00,116.28,116.42,116.2,116.26,86520.0,107.0892,107.2182,107.0155,107.0708,86520.0
2021-12-10 11:10:00,116.27,116.38,116.18,116.29,70819.0,107.08,107.1813,106.9971,107.0984,70819.0
2021-12-10 11:20:00,116.3,116.42,116.29,116.41,104811.0,107.1076,107.2182,107.0984,107.2089,104811.0
2021-12-10 11:30:00,116.42,116.45,116.31,116.4,65615.0,107.2182,107.2458,107.1168,107.1997,65615.0
2021-12-10 11:40:00,116.37,116.5,116.34,116.49,105344.0,107.1721,107.2918,107.1445,107.2826,105344.0
2021-12-10 11:50:00,116.49,116.71,116.45,116.69,73787.0,107.2826,107.4852,107.2458,107.4668,73787.0
2021-12-10 12:00:00,116.7,116.78,116.62,116.76,67805.0,107.476,107.5497,107.4023,107.5313,67805.0
2021-12-10 12:10:00,116.78,116.87,116.56,116.59,74567.0,107.5497,107.6326,107.3471,107.3747,74567.0
2021-12-10 12:20:00,116.64,116.78,116.59,116.61,51501.0,107.4208,107.5497,107.3747,107.3931,51501.0
2021-12-10 12:30:00,116.59,116.66,116.42,116.64,70055.0,107.3747,107.4392,107.2182,107.4208,70055.0
2021-12-10 12:40:00,116.64,116.77,116.49,116.64,74715.0,107.4208,107.5405,107.2826,107.4208,74715.0
2021-12-10 12:50:00,116.64,116.9,116.62,116.82,64624.0,107.4208,107.6602,107.4023,107.5865,64624.0
2021-12-10 13:00:00,116.84,116.94,116.81,116.91,82290.0,107.605,107.6971,107.5773,107.6694,82290.0
2021-12-10 13:10:00,116.91,116.97,116.83,116.95,93641.0,107.6694,107.7247,107.5957,107.7063,93641.0
2021-12-10 13:20:00,116.95,117.05,116.89,116.92,83930.0,107.7063,107.7984,107.651,107.6786,83930.0
2021-12-10 13:30:00,116.91,116.91,116.77,116.81,98480.0,107.6694,107.6694,107.5405,107.5773,98480.0
2021-12-10 13:40:00,116.8,116.95,116.78,116.87,63196.0,107.5681,107.7063,107.5497,107.6326,63196.0
2021-12-10 13:50:00,116.86,117.04,116.85,116.95,123460.0,107.6234,107.7891,107.6142,107.7063,123460.0
2021-12-10 14:00:00,116.96,117.04,116.87,116.89,62626.0,107.7155,107.7891,107.6326,107.651,62626.0
2021-12-10 14:10:00,116.9,117.09,116.87,117.0,75947.0,107.6602,107.8352,107.6326,107.7523,75947.0
2021-12-10 14:20:00,117.02,117.05,116.96,117.03,71873.0,107.7707,107.7984,107.7155,107.7799,71873.0
2021-12-10 14:30:00,117.02,117.05,116.71,116.78,78292.0,107.7707,107.7984,107.4852,107.5497,78292.0
2021-12-10 14:40:00,116.77,116.78,116.53,116.58,42913.0,107.5405,107.5497,107.3195,107.3655,42913.0
2021-12-10 14:50:00,116.58,116.65,116.55,116.58,76965.0,107.3655,107.43,107.3379,107.3655,76965.0
2021-12-10 15:00:00,116.57,116.65,116.46,116.61,86508.0,107.3563,107.43,107.255,107.3931,86508.0
2021-12-10 15:10:00,116.6,116.72,116.58,116.69,78466.0,107.3839,107.4944,107.3655,107.4668,78466.0
2021-12-10 15:20:00,116.69,116.86,116.68,116.8,81866.0,107.4668,107.6234,107.4576,107.5681,81866.0
2021-12-10 15:30:00,116.79,116.9,116.74,116.75,112926.0,107.5589,107.6602,107.5129,107.5221,112926.0
2021-12-10 15:40:00,116.76,116.85,116.71,116.73,140650.0,107.5313,107.6142,107.4852,107.5037,140650.0
2021-12-10 15:50:00,116.73,116.81,116.61,116.73,299562.0,107.5037,107.5773,107.3931,107.5037,299562.0
2021-12-13 09:30:00,116.17,116.83,116.12,116.27,305497.0,106.9879,107.5957,106.9419,107.08,305497.0
2021-12-13 09:40:00,116.24,116.55,116.12,116.33,169216.0,107.0524,107.3379,106.9419,107.1353,169216.0
2021-12-13 09:50:00,116.33,116.4,115.69,115.73,299730.0,107.1353,107.1997,106.5459,106.5827,299730.0
2021-12-13 10:00:00,115.73,116.01,115.47,115.93,137034.0,106.5827,106.8406,106.3432,106.7669,137034.0
2021-12-13 10:10:00,115.94,116.11,115.71,116.05,104054.0,106.7761,106.9327,106.5643,106.8774,104054.0
2021-12-13 10:20:00,116.07,116.18,115.66,115.66,96428.0,106.8958,106.9971,106.5182,106.5182,96428.0
2021-12-13 10:30:00,115.66,115.84,115.51,115.65,97764.0,106.5182,106.684,106.3801,106.509,97764.0
2021-12-13 10:40:00,115.65,115.7,115.48,115.69,73843.0,106.509,106.5551,106.3525,106.5459,73843.0
2021-12-13 10:50:00,115.7,115.78,115.57,115.72,90308.0,106.5551,106.6287,106.4353,106.5735,90308.0
2021-12-13 11:00:00,115.7,115.75,115.49,115.64,65172.0,106.5551,106.6011,106.3617,106.4998,65172.0
2021-12-13 11:10:00,115.62,115.67,115.22,115.33,79964.0,106.4814,106.5274,106.113,106.2143,79964.0
2021-12-13 11:20:00,115.32,115.58,115.32,115.43,67400.0,106.2051,106.4445,106.2051,106.3064,67400.0
2021-12-13 11:30:00,115.39,115.55,115.38,115.51,90449.0,106.2696,106.4169,106.2604,106.3801,90449.0
2021-12-13 11:40:00,115.52,115.6,115.44,115.53,75858.0,106.3893,106.463,106.3156,106.3985,75858.0
2021-12-13 11:50:00,115.55,115.67,115.43,115.64,45429.0,106.4169,106.5274,106.3064,106.4998,45429.0
2021-12-13 12:00:00,115.63,115.75,115.41,115.73,48253.0,106.4906,106.6011,106.288,106.5827,48253.0
2021-12-13 12:10:00,115.73,115.87,115.72,115.74,49051.0,106.5827,106.7116,106.5735,106.5919,49051.0
2021-12-13 12:20:00,115.75,115.85,115.56,115.85,70846.0,106.6011,106.6932,106.4261,106.6932,70846.0
2021-12-13 12:30:00,115.86,115.86,115.66,115.73,38376.0,106.7024,106.7024,106.5182,106.5827,38376.0
2021-12-13 12:40:00,115.73,115.74,115.56,115.57,41979.0,106.5827,106.5919,106.4261,106.4353,41979.0
2021-12-13 12:50:00,115.57,115.65,115.52,115.61,44685.0,106.4353,106.509,106.3893,106.4722,44685.0
2021-12-13 13:00:00,115.6,115.67,115.54,115.54,31230.0,106.463,106.5274,106.4077,106.4077,31230.0
2021-12-13 13:10:00,115.54,115.78,115.5,115.72,39991.0,106.4077,106.6287,106.3709,106.5735,39991.0
2021-12-13 13:20:00,115.73,115.78,115.65,115.76,34988.0,106.5827,106.6287,106.509,106.6103,34988.0
2021-12-13 13:30:00,115.77,115.82,115.62,115.8,51137.0,106.6195,106.6656,106.4814,106.6472,51137.0
2021-12-13 13:40:00,115.81,115.88,115.76,115.82,52396.0,106.6564,106.7208,106.6103,106.6656,52396.0
2021-12-13 13:50:00,115.83,115.92,115.79,115.86,33550.0,106.6748,106.7577,106.6379,106.7024,33550.0
2021-12-13 14:00:00,115.84,115.88,115.74,115.88,75750.0,106.684,106.7208,106.5919,106.7208,75750.0
2021-12-13 14:10:00,115.87,116.12,115.82,116.1,66935.0,106.7116,106.9419,106.6656,106.9234,66935.0
2021-12-13 14:20:00,116.1,116.11,115.93,116.0,64317.0,106.9234,106.9327,106.7669,106.8314,64317.0
2021-12-13 14:30:00,116.0,116.17,115.98,116.11,61727.0,106.8314,106.9879,106.8129,106.9327,61727.0
2021-12-13 14:40:00,116.11,116.17,116.06,116.08,59044.0,106.9327,106.9879,106.8866,106.905,59044.0
2021-12-13 14:50:00,116.08,116.29,116.08,116.23,63801.0,106.905,107.0984,106.905,107.0432,63801.0
2021-12-13 15:00:00,116.24,116.35,116.16,116.17,110754.0,107.0524,107.1537,106.9787,106.9879,110754.0
2021-12-13 15:10:00,116.16,116.32,116.13,116.17,95170.0,106.9787,107.1261,106.9511,106.9879,95170.0
2021-12-13 15:20:00,116.17,116.3,116.15,116.23,55828.0,106.9879,107.1076,106.9695,107.0432,55828.0
2021-12-13 15:30:00,116.23,116.36,116.23,116.34,105343.0,107.0432,107.1629,107.0432,107.1445,105343.0
2021-12-13 15:40:00,116.34,116.38,115.84,115.88,165623.0,107.1445,107.1813,106.684,106.7208,165623.0
2021-12-13 15:50:00,115.87,115.87,115.44,115.59,445847.0,106.7116,106.7116,106.3156,106.4538,445847.0
2021-12-14 09:30:00,114.57,115.3,114.39,115.0,439074.0,105.5144,106.1867,105.3486,105.9104,439074.0
2021-12-14 09:40:00,115.04,115.18,114.86,115.08,216654.0,105.9472,106.0762,105.7815,105.9841,216654.0
2021-12-14 09:50:00,115.1,115.27,114.94,115.05,128557.0,106.0025,106.159,105.8551,105.9564,128557.0
2021-12-14 10:00:00,115.07,115.1,114.6,114.74,162650.0,105.9749,106.0025,105.542,105.6709,162650.0
2021-12-14 10:10:00,114.75,114.79,114.6,114.65,91294.0,105.6802,105.717,105.542,105.5881,91294.0
2021-12-14 10:20:00,114.67,114.85,114.59,114.78,75124.0,105.6065,105.7722,105.5328,105.7078,75124.0
2021-12-14 10:30:00,114.76,114.79,114.33,114.54,73192.0,105.6894,105.717,105.2933,105.4867,73192.0
2021-12-14 10:40:00,114.55,114.67,114.42,114.53,139199.0,105.496,105.6065,105.3762,105.4775,139199.0
2021-12-14 10:50:00,114.57,114.66,114.31,114.44,98601.0,105.5144,105.5973,105.2749,105.3947,98601.0
2021-12-14 11:00:00,114.44,114.65,114.27,114.64,94908.0,105.3947,105.5881,105.2381,105.5788,94908.0
2021-12-14 11:10:00,114.64,114.79,114.59,114.7,78633.0,105.5788,105.717,105.5328,105.6341,78633.0
2021-12-14 11:20:00,114.7,114.77,114.51,114.74,123785.0,105.6341,105.6986,105.4591,105.6709,123785.0
2021-12-14 11:30:00,114.73,114.79,114.51,114.61,53819.0,105.6617,105.717,105.4591,105.5512,53819.0
2021-12-14 11:40:00,114.59,114.7,114.53,114.59,46449.0,105.5328,105.6341,105.4775,105.5328,46449.0
2021-12-14 11:50:00,114.59,114.62,114.45,114.54,76735.0,105.5328,105.5604,105.4039,105.4867,76735.0
2021-12-14 12:00:00,114.54,114.64,114.37,114.62,37573.0,105.4867,105.5788,105.3302,105.5604,37573.0
2021-12-14 12:10:00,114.62,114.65,114.46,114.5,40646.0,105.5604,105.5881,105.4131,105.4499,40646.0
2021-12-14 12:20:00,114.5,114.67,114.49,114.58,43374.0,105.4499,105.6065,105.4407,105.5236,43374.0
2021-12-14 12:30:00,114.54,114.59,114.39,114.41,60066.0,105.4867,105.5328,105.3486,105.367,60066.0
2021-12-14 12:40:00,114.42,114.56,114.28,114.32,128104.0,105.3762,105.5052,105.2473,105.2841,128104.0
2021-12-14 12:50:00,114.32,114.37,114.03,114.22,76720.0,105.2841,105.3302,105.0171,105.192,76720.0
2021-12-14 13:00:00,114.21,114.54,114.2,114.54,56526.0,105.1828,105.4867,105.1736,105.4867,56526.0
2021-12-14 13:10:00,114.53,114.56,114.34,114.39,65819.0,105.4775,105.5052,105.3026,105.3486,65819.0
2021-12-14 13:20:00,114.38,114.48,114.29,114.44,45509.0,105.3394,105.4315,105.2565,105.3947,45509.0
2021-12-14 13:30:00,114.46,114.46,114.27,114.43,39654.0,105.4131,105.4131,105.2381,105.3854,39654.0
2021-12-14 13:40:00,114.42,114.43,114.28,114.41,50725.0,105.3762,105.3854,105.2473,105.367,50725.0
2021-12-14 13:50:00,114.41,114.49,114.33,114.38,47974.0,105.367,105.4407,105.2933,105.3394,47974.0
2021-12-14 14:00:00,114.38,114.66,114.27,114.66,55693.0,105.3394,105.5973,105.2381,105.5973,55693.0
2021-12-14 14:10:00,114.65,114.72,114.56,114.61,88003.0,105.5881,105.6525,105.5052,105.5512,88003.0
2021-12-14 14:20:00,114.63,114.76,114.58,114.67,55615.0,105.5696,105.6894,105.5236,105.6065,55615.0
2021-12-14 14:30:00,114.67,114.79,114.59,114.77,57880.0,105.6065,105.717,105.5328,105.6986,57880.0
2021-12-14 14:40:00,114.78,114.86,114.72,114.77,53984.0,105.7078,105.7815,105.6525,105.6986,53984.0
2021-12-14 14:50:00,114.77,114.89,114.71,114.87,52669.0,105.6986,105.8091,105.6433,105.7907,52669.0
2021-12-14 15:00:00,114.86,115.14,114.86,115.13,97911.0,105.7815,106.0393,105.7815,106.0301,97911.0
2021-12-14 15:10:00,115.12,115.16,114.96,115.0,103431.0,106.0209,106.0577,105.8736,105.9104,103431.0
2021-12-14 15:20:00,115.0,115.03,114.92,115.01,77120.0,105.9104,105.938,105.8367,105.9196,77120.0
2021-12-14 15:30:00,115.0,115.08,114.92,114.95,107116.0,105.9104,105.9841,105.8367,105.8643,107116.0
2021-12-14 15:40:00,114.95,115.02,114.79,114.79,116946.0,105.8643,105.9288,105.717,105.717,116946.0
2021-12-14 15:50:00,114.8,114.93,114.58,114.72,433370.0,105.7262,105.8459,105.5236,105.6525,433370.0
2021-12-15 09:30:00,114.92,115.2,114.46,114.98,287648.0,105.8367,106.0946,105.4131,105.892,287648.0
2021-12-15 09:40:00,115.02,115.03,114.39,114.4,121125.0,105.9288,105.938,105.3486,105.3578,121125.0
2021-12-15 09:50:00,114.41,114.53,114.22,114.28,97588.0,105.367,105.4775,105.192,105.2473,97588.0
2021-12-15 10:00:00,114.24,114.24,113.28,113.6,144680.0,105.2105,105.2105,104.3263,104.621,144680.0
2021-12-15 10:10:00,113.59,113.78,113.52,113.55,123718.0,104.6118,104.7868,104.5474,104.575,123718.0
2021-12-15 10:20:00,113.55,113.79,113.5,113.55,111716.0,104.575,104.796,104.529,104.575,111716.0
2021-12-15 10:30:00,113.56,113.69,113.19,113.27,122622.0,104.5842,104.7039,104.2435,104.3171,122622.0
2021-12-15 10:40:00,113.27,113.52,113.2,113.49,94774.0,104.3171,104.5474,104.2527,104.5197,94774.0
2021-12-15 10:50:00,113.49,113.63,113.43,113.57,101061.0,104.5197,104.6487,104.4645,104.5934,101061.0
2021-12-15 11:00:00,113.55,113.75,113.43,113.56,88623.0,104.575,104.7592,104.4645,104.5842,88623.0
2021-12-15 11:10:00,113.57,113.58,113.21,113.26,85469.0,104.5934,104.6026,104.2619,104.3079,85469.0
2021-12-15 11:20:00,113.26,113.4,113.24,113.28,57902.0,104.3079,104.4369,104.2895,104.3263,57902.0
2021-12-15 11:30:00,113.27,113.28,112.81,112.81,94059.0,104.3171,104.3263,103.8935,103.8935,94059.0
2021-12-15 11:40:00,112.82,113.13,112.75,113.09,104497.0,103.9027,104.1882,103.8382,104.1514,104497.0
2021-12-15 11:50:00,113.09,113.24,112.9,113.19,84706.0,104.1514,104.2895,103.9764,104.2435,84706.0
2021-12-15 12:00:00,113.21,113.34,113.12,113.14,54632.0,104.2619,104.3816,104.179,104.1974,54632.0
2021-12-15 12:10:00,113.15,113.23,113.05,113.09,67126.0,104.2066,104.2803,104.1145,104.1514,67126.0
2021-12-15 12:20:00,113.11,113.42,113.07,113.42,72418.0,104.1698,104.4553,104.1329,104.4553,72418.0
2021-12-15 12:30:00,113.42,113.53,113.38,113.4,42359.0,104.4553,104.5566,104.4184,104.4369,42359.0
2021-12-15 12:40:00,113.4,113.4,113.24,113.29,45667.0,104.4369,104.4369,104.2895,104.3355,45667.0
2021-12-15 12:50:00,113.3,113.48,113.3,113.42,34205.0,104.3448,104.5105,104.3448,104.4553,34205.0
2021-12-15 13:00:00,113.43,113.45,113.29,113.44,53595.0,104.4645,104.4829,104.3355,104.4737,53595.0
2021-12-15 13:10:00,113.44,113.47,113.28,113.39,67518.0,104.4737,104.5013,104.3263,104.4276,67518.0
2021-12-15 13:20:00,113.39,113.39,113.2,113.29,53389.0,104.4276,104.4276,104.2527,104.3355,53389.0
2021-12-15 13:30:00,113.29,113.45,113.25,113.36,63281.0,104.3355,104.4829,104.2987,104.4,63281.0
2021-12-15 13:40:00,113.36,113.44,113.3,113.44,38083.0,104.4,104.4737,104.3448,104.4737,38083.0
2021-12-15 13:50:00,113.46,113.47,113.17,113.34,44699.0,104.4921,104.5013,104.225,104.3816,44699.0
2021-12-15 14:00:00,113.32,114.09,112.9,114.08,174566.0,104.3632,105.0723,103.9764,105.0631,174566.0
2021-12-15 14:10:00,114.08,114.35,113.93,114.06,94344.0,105.0631,105.3118,104.925,105.0447,94344.0
2021-12-15 14:20:00,114.06,114.06,113.57,113.77,72106.0,105.0447,105.0447,104.5934,104.7776,72106.0
2021-12-15 14:30:00,113.76,114.06,113.75,114.03,89665.0,104.7684,105.0447,104.7592,105.0171,89665.0
2021-12-15 14:40:00,113.99,114.14,113.76,113.76,70732.0,104.9802,105.1184,104.7684,104.7684,70732.0
2021-12-15 14:50:00,113.76,113.99,113.62,113.77,74048.0,104.7684,104.9802,104.6395,104.7776,74048.0
2021-12-15 15:00:00,113.79,114.38,113.78,114.31,82460.0,104.796,105.3394,104.7868,105.2749,82460.0
2021-12-15 15:10:00,114.3,114.75,114.29,114.7,93441.0,105.2657,105.6802,105.2565,105.6341,93441.0
2021-12-15 15:20:00,114.7,115.06,114.65,115.01,96720.0,105.6341,105.9656,105.5881,105.9196,96720.0
2021-12-15 15:30:00,115.0,115.09,114.84,115.03,114086.0,105.9104,105.9933,105.763,105.938,114086.0
2021-12-15 15:40:00,115.01,115.05,114.47,114.51,135768.0,105.9196,105.9564,105.4223,105.4591,135768.0
2021-12-15 15:50:00,114.52,114.79,114.49,114.67,392401.0,105.4683,105.717,105.4407,105.6065,392401.0
2021-12-16 09:30:00,115.09,115.4,114.37,114.38,380001.0,105.9933,106.2788,105.3302,105.3394,380001.0
2021-12-16 09:40:00,114.37,114.86,114.24,114.79,141607.0,105.3302,105.7815,105.2105,105.717,141607.0
2021-12-16 09:50:00,114.8,114.89,114.21,114.33,152998.0,105.7262,105.8091,105.1828,105.2933,152998.0
2021-12-16 10:00:00,114.33,114.53,114.13,114.15,123250.0,105.2933,105.4775,105.1092,105.1276,123250.0
2021-12-16 10:10:00,114.15,114.2,113.89,114.02,125749.0,105.1276,105.1736,104.8881,105.0079,125749.0
2021-12-16 10:20:00,114.02,114.09,113.81,113.92,154133.0,105.0079,105.0723,104.8144,104.9158,154133.0
2021-12-16 10:30:00,113.93,113.97,113.83,113.86,230946.0,104.925,104.9618,104.8329,104.8605,230946.0
2021-12-16 10:40:00,113.86,114.14,113.82,114.05,104795.0,104.8605,105.1184,104.8237,105.0355,104795.0
2021-12-16 10:50:00,114.07,114.18,114.0,114.05,124040.0,105.0539,105.1552,104.9894,105.0355,124040.0
2021-12-16 11:00:00,114.07,114.22,113.79,113.85,129796.0,105.0539,105.192,104.796,104.8513,129796.0
2021-12-16 11:10:00,113.83,114.28,113.73,114.09,115144.0,104.8329,105.2473,104.7408,105.0723,115144.0
2021-12-16 11:20:00,114.11,114.36,114.07,114.19,119227.0,105.0907,105.321,105.0539,105.1644,119227.0
2021-12-16 11:30:00,114.2,114.22,113.99,114.04,98358.0,105.1736,105.192,104.9802,105.0263,98358.0
2021-12-16 11:40:00,114.03,114.05,113.72,113.88,103235.0,105.0171,105.0355,104.7316,104.8789,103235.0
2021-12-16 11:50:00,113.87,113.97,113.79,113.83,67553.0,104.8697,104.9618,104.796,104.8329,67553.0
2021-12-16 12:00:00,113.81,114.01,113.81,113.89,63157.0,104.8144,104.9986,104.8144,104.8881,63157.0
2021-12-16 12:10:00,113.89,114.09,113.87,114.06,61736.0,104.8881,105.0723,104.8697,105.0447,61736.0
2021-12-16 12:20:00,114.05,114.18,113.96,114.07,79058.0,105.0355,105.1552,104.9526,105.0539,79058.0
2021-12-16 12:30:00,114.02,114.11,113.94,113.96,87454.0,105.0079,105.0907,104.9342,104.9526,87454.0
2021-12-16 12:40:00,113.94,114.02,113.78,113.8,80888.0,104.9342,105.0079,104.7868,104.8052,80888.0
2021-12-16 12:50:00,113.8,114.0,113.75,113.94,60682.0,104.8052,104.9894,104.7592,104.9342,60682.0
2021-12-16 13:00:00,113.93,114.0,113.74,113.97,73097.0,104.925,104.9894,104.75,104.9618,73097.0
2021-12-16 13:10:00,113.99,114.15,113.98,114.09,79350.0,104.9802,105.1276,104.971,105.0723,79350.0
2021-12-16 13:20:00,114.11,114.17,114.02,114.17,69757.0,105.0907,105.146,105.0079,105.146,69757.0
2021-12-16 13:30:00,114.17,114.18,113.94,114.08,46192.0,105.146,105.1552,104.9342,105.0631,46192.0
2021-12-16 13:40:00,114.08,114.17,114.02,114.11,74929.0,105.0631,105.146,105.0079,105.0907,74929.0
2021-12-16 13:50:00,114.12,114.16,114.0,114.01,70806.0,105.0999,105.1368,104.9894,104.9986,70806.0
2021-12-16 14:00:00,114.02,114.1,113.88,113.91,66640.0,105.0079,105.0815,104.8789,104.9065,66640.0
2021-12-16 14:10:00,113.91,113.94,113.75,113.8,65341.0,104.9065,104.9342,104.7592,104.8052,65341.0
2021-12-16 14:20:00,113.79,113.82,113.61,113.62,97628.0,104.796,104.8237,104.6303,104.6395,97628.0
2021-12-16 14:30:00,113.62,113.75,113.48,113.74,82830.0,104.6395,104.7592,104.5105,104.75,82830.0
2021-12-16 14:40:00,113.74,113.81,113.36,113.38,68872.0,104.75,104.8144,104.4,104.4184,68872.0
2021-12-16 14:50:00,113.4,113.55,113.22,113.55,84749.0,104.4369,104.575,104.2711,104.575,84749.0
2021-12-16 15:00:00,113.53,113.67,113.41,113.43,89464.0,104.5566,104.6855,104.4461,104.4645,89464.0
2021-12-16 15:10:00,113.43,113.63,113.33,113.63,73559.0,104.4645,104.6487,104.3724,104.6487,73559.0
2021-12-16 15:20:00,113.61,114.0,113.61,113.88,93261.0,104.6303,104.9894,104.6303,104.8789,93261.0
2021-12-16 15:30:00,113.88,114.13,113.76,114.07,133583.0,104.8789,105.1092,104.7684,105.0539,133583.0
2021-12-16 15:40:00,114.06,114.11,113.63,113.66,212572.0,105.0447,105.0907,104.6487,104.6763,212572.0
2021-12-16 15:50:00,113.67,113.96,113.47,113.57,491531.0,104.6855,104.9526,104.5013,104.5934,491531.0
2021-12-17 09:30:00,111.37,111.8,110.25,110.25,1388453.0,102.5673,102.9633,101.5358,101.5358,1388453.0
2021-12-17 09:40:00,110.27,110.49,109.16,109.83,374581.0,101.5543,101.7569,100.532,101.149,374581.0
2021-12-17 09:50:00,109.88,110.34,109.06,109.23,404129.0,101.1951,101.6187,100.4399,100.5965,404129.0
2021-12-17 10:00:00,109.21,109.84,109.21,109.56,265121.0,100.578,101.1582,100.578,100.9004,265121.0
2021-12-17 10:10:00,109.53,109.55,108.71,108.82,273303.0,100.8727,100.8912,100.1176,100.2189,273303.0
2021-12-17 10:20:00,108.81,108.82,108.22,108.25,203990.0,100.2096,100.2189,99.6663,99.6939,203990.0
2021-12-17 10:30:00,108.24,108.83,108.23,108.79,215893.0,99.6847,100.2281,99.6755,100.1912,215893.0
2021-12-17 10:40:00,108.81,109.26,108.71,108.78,296423.0,100.2096,100.6241,100.1176,100.182,296423.0
2021-12-17 10:50:00,108.76,109.52,108.7,109.28,176107.0,100.1636,100.8635,100.1083,100.6425,176107.0
2021-12-17 11:00:00,109.26,109.7,109.24,109.37,189715.0,100.6241,101.0293,100.6057,100.7254,189715.0
2021-12-17 11:10:00,109.38,109.9,109.35,109.68,133024.0,100.7346,101.2135,100.707,101.0109,133024.0
2021-12-17 11:20:00,109.65,109.83,109.56,109.61,72159.0,100.9833,101.149,100.9004,100.9464,72159.0
2021-12-17 11:30:00,109.59,109.68,109.27,109.4,73858.0,100.928,101.0109,100.6333,100.753,73858.0
2021-12-17 11:40:00,109.41,109.49,109.08,109.13,76110.0,100.7622,100.8359,100.4583,100.5044,76110.0
2021-12-17 11:50:00,109.14,109.32,109.08,109.22,73588.0,100.5136,100.6793,100.4583,100.5872,73588.0
2021-12-17 12:00:00,109.21,109.21,108.56,108.58,97827.0,100.578,100.578,99.9794,99.9978,97827.0
2021-12-17 12:10:00,108.6,108.85,108.5,108.76,100355.0,100.0162,100.2465,99.9242,100.1636,100355.0
2021-12-17 12:20:00,108.76,108.87,108.48,108.58,105008.0,100.1636,100.2649,99.9057,99.9978,105008.0
2021-12-17 12:30:00,108.55,108.98,108.55,108.94,86321.0,99.9702,100.3662,99.9702,100.3294,86321.0
2021-12-17 12:40:00,108.94,108.96,108.53,108.54,93244.0,100.3294,100.3478,99.9518,99.961,93244.0
2021-12-17 12:50:00,108.53,108.71,108.42,108.63,93967.0,99.9518,100.1176,99.8505,100.0439,93967.0
2021-12-17 13:00:00,108.61,108.81,108.56,108.74,47726.0,100.0255,100.2096,99.9794,100.1452,47726.0
2021-12-17 13:10:00,108.75,108.78,108.62,108.72,72982.0,100.1544,100.182,100.0347,100.1268,72982.0
2021-12-17 13:20:00,108.73,108.8,108.5,108.67,126837.0,100.136,100.2004,99.9242,100.0807,126837.0
2021-12-17 13:30:00,108.67,108.88,108.66,108.78,84381.0,100.0807,100.2741,100.0715,100.182,84381.0
2021-12-17 13:40:00,108.78,108.84,108.4,108.83,105761.0,100.182,100.2373,99.8321,100.2281,105761.0
2021-12-17 13:50:00,108.82,108.99,108.82,108.94,64358.0,100.2189,100.3754,100.2189,100.3294,64358.0
2021-12-17 14:00:00,108.95,109.14,108.93,109.11,101504.0,100.3386,100.5136,100.3202,100.4859,101504.0
2021-12-17 14:10:00,109.1,109.31,109.02,109.24,75878.0,100.4767,100.6701,100.4031,100.6057,75878.0
2021-12-17 14:20:00,109.25,109.29,108.88,108.93,114117.0,100.6149,100.6517,100.2741,100.3202,114117.0
2021-12-17 14:30:00,108.92,109.07,108.84,109.01,84493.0,100.311,100.4491,100.2373,100.3938,84493.0
2021-12-17 14:40:00,109.01,109.22,108.84,109.19,82358.0,100.3938,100.5872,100.2373,100.5596,82358.0
2021-12-17 14:50:00,109.17,109.24,109.01,109.13,56836.0,100.5412,100.6057,100.3938,100.5044,56836.0
2021-12-17 15:00:00,109.12,109.33,109.05,109.12,92088.0,100.4951,100.6885,100.4307,100.4951,92088.0
2021-12-17 15:10:00,109.13,109.13,108.67,108.77,112504.0,100.5044,100.5044,100.0807,100.1728,112504.0
2021-12-17 15:20:00,108.77,108.97,108.72,108.8,162093.0,100.1728,100.357,100.1268,100.2004,162093.0
2021-12-17 15:30:00,108.82,108.9,108.61,108.86,159264.0,100.2189,100.2925,100.0255,100.2557,159264.0
2021-12-17 15:40:00,108.87,108.98,108.49,108.5,258376.0,100.2649,100.3662,99.9149,99.9242,258376.0
2021-12-17 15:50:00,108.51,109.05,108.42,108.66,1007710.0,99.9334,100.4307,99.8505,100.0715,1007710.0
2021-12-20 09:30:00,107.07,107.78,106.92,107.51,345506.0,98.6072,99.2611,98.469,99.0124,345506.0
2021-12-20 09:40:00,107.51,107.64,107.13,107.31,140130.0,99.0124,99.1321,98.6624,98.8282,140130.0
2021-12-20 09:50:00,107.3,107.4,106.96,107.33,162622.0,98.819,98.9111,98.5059,98.8466,162622.0
2021-12-20 10:00:00,107.33,107.97,107.33,107.93,149035.0,98.8466,99.436,98.8466,99.3992,149035.0
2021-12-20 10:10:00,107.92,107.98,107.45,107.55,96138.0,99.39,99.4453,98.9571,99.0492,96138.0
2021-12-20 10:20:00,107.59,107.66,107.18,107.42,75324.0,99.0861,99.1505,98.7085,98.9295,75324.0
2021-12-20 10:30:00,107.42,107.44,107.2,107.38,74779.0,98.9295,98.9479,98.7269,98.8927,74779.0
2021-12-20 10:40:00,107.37,107.37,106.88,106.97,71919.0,98.8835,98.8835,98.4322,98.5151,71919.0
2021-12-20 10:50:00,106.98,107.1,106.68,107.09,95488.0,98.5243,98.6348,98.248,98.6256,95488.0
2021-12-20 11:00:00,107.07,107.1,106.85,107.07,86812.0,98.6072,98.6348,98.4046,98.6072,86812.0
2021-12-20 11:10:00,107.05,107.11,106.61,106.73,89245.0,98.5888,98.644,98.1835,98.2941,89245.0
2021-12-20 11:20:00,106.72,106.94,106.69,106.77,70862.0,98.2848,98.4875,98.2572,98.3309,70862.0
2021-12-20 11:30:00,106.77,106.98,106.65,106.96,83222.0,98.3309,98.5243,98.2204,98.5059,83222.0
2021-12-20 11:40:00,106.95,107.05,106.85,107.03,52604.0,98.4967,98.5888,98.4046,98.5703,52604.0
2021-12-20 11:50:00,107.03,107.27,107.03,107.16,74815.0,98.5703,98.7914,98.5703,98.6901,74815.0
2021-12-20 12:00:00,107.16,107.16,106.85,106.85,81520.0,98.6901,98.6901,98.4046,98.4046,81520.0
2021-12-20 12:10:00,106.85,107.03,106.81,106.94,46267.0,98.4046,98.5703,98.3677,98.4875,46267.0
2021-12-20 12:20:00,106.94,107.03,106.92,106.96,42078.0,98.4875,98.5703,98.469,98.5059,42078.0
2021-12-20 12:30:00,106.95,107.0,106.77,106.83,45417.0,98.4967,98.5427,98.3309,98.3861,45417.0
2021-12-20 12:40:00,106.82,106.94,106.78,106.94,50964.0,98.3769,98.4875,98.3401,98.4875,50964.0
2021-12-20 12:50:00,106.93,107.05,106.86,106.93,50275.0,98.4782,98.5888,98.4138,98.4782,50275.0
2021-12-20 13:00:00,106.93,107.08,106.81,107.08,60704.0,98.4782,98.6164,98.3677,98.6164,60704.0
2021-12-20 13:10:00,107.08,107.22,107.06,107.11,42816.0,98.6164,98.7453,98.598,98.644,42816.0
2021-12-20 13:20:00,107.12,107.2,107.04,107.04,57155.0,98.6532,98.7269,98.5795,98.5795,57155.0
2021-12-20 13:30:00,107.03,107.27,106.93,107.26,73538.0,98.5703,98.7914,98.4782,98.7822,73538.0
2021-12-20 13:40:00,107.26,107.48,107.26,107.43,74048.0,98.7822,98.9848,98.7822,98.9387,74048.0
2021-12-20 13:50:00,107.41,107.65,107.37,107.59,43856.0,98.9203,99.1413,98.8835,99.0861,43856.0
2021-12-20 14:00:00,107.6,107.69,107.57,107.69,47131.0,99.0953,99.1782,99.0677,99.1782,47131.0
2021-12-20 14:10:00,107.68,107.72,107.64,107.67,37463.0,99.169,99.2058,99.1321,99.1598,37463.0
2021-12-20 14:20:00,107.7,107.7,107.55,107.63,52800.0,99.1874,99.1874,99.0492,99.1229,52800.0
2021-12-20 14:30:00,107.62,107.64,107.45,107.62,65738.0,99.1137,99.1321,98.9571,99.1137,65738.0
2021-12-20 14:40:00,107.63,107.83,107.63,107.83,59226.0,99.1229,99.3071,99.1229,99.3071,59226.0
2021-12-20 14:50:00,107.84,108.02,107.77,107.77,108205.0,99.3163,99.4821,99.2519,99.2519,108205.0
2021-12-20 15:00:00,107.79,107.88,107.56,107.65,77613.0,99.2703,99.3532,99.0584,99.1413,77613.0
2021-12-20 15:10:00,107.64,107.72,107.51,107.59,124135.0,99.1321,99.2058,99.0124,99.0861,124135.0
2021-12-20 15:20:00,107.59,107.87,107.59,107.85,112596.0,99.0861,99.3439,99.0861,99.3255,112596.0
2021-12-20 15:30:00,107.82,107.82,107.52,107.64,105184.0,99.2979,99.2979,99.0216,99.1321,105184.0
2021-12-20 15:40:00,107.63,107.84,107.55,107.75,119645.0,99.1229,99.3163,99.0492,99.2334,119645.0
2021-12-20 15:50:00,107.75,108.12,107.74,108.1,343952.0,99.2334,99.5742,99.2242,99.5558,343952.0
2021-12-21 09:30:00,108.87,109.56,108.85,109.55,183723.0,100.2649,100.9004,100.2465,100.8912,183723.0
2021-12-21 09:40:00,109.56,109.93,109.3,109.7,118298.0,100.9004,101.2411,100.6609,101.0293,118298.0
2021-12-21 09:50:00,109.72,109.76,109.4,109.42,94049.0,101.0477,101.0846,100.753,100.7714,94049.0
2021-12-21 10:00:00,109.4,109.6,109.19,109.59,82780.0,100.753,100.9372,100.5596,100.928,82780.0
2021-12-21 10:10:00,109.6,109.93,109.58,109.93,93881.0,100.9372,101.2411,100.9188,101.2411,93881.0
2021-12-21 10:20:00,109.93,110.12,109.59,109.72,84401.0,101.2411,101.4161,100.928,101.0477,84401.0
2021-12-21 10:30:00,109.73,109.83,109.45,109.53,68412.0,101.0569,101.149,100.7991,100.8727,68412.0
2021-12-21 10:40:00,109.54,109.9,109.54,109.82,58712.0,100.8819,101.2135,100.8819,101.1398,58712.0
2021-12-21 10:50:00,109.81,109.89,109.67,109.69,56813.0,101.1306,101.2043,101.0017,101.0201,56813.0
2021-12-21 11:00:00,109.69,110.08,109.6,110.07,83068.0,101.0201,101.3793,100.9372,101.3701,83068.0
2021-12-21 11:10:00,110.07,110.32,110.0,110.2,70528.0,101.3701,101.6003,101.3056,101.4898,70528.0
2021-12-21 11:20:00,110.22,110.27,110.06,110.24,55874.0,101.5082,101.5543,101.3608,101.5266,55874.0
2021-12-21 11:30:00,110.23,110.47,110.2,110.4,49063.0,101.5174,101.7384,101.4898,101.674,49063.0
2021-12-21 11:40:00,110.42,110.71,110.39,110.47,70126.0,101.6924,101.9595,101.6648,101.7384,70126.0
2021-12-21 11:50:00,110.46,110.48,110.25,110.3,61347.0,101.7292,101.7477,101.5358,101.5819,61347.0
2021-12-21 12:00:00,110.31,110.51,110.31,110.42,59885.0,101.5911,101.7753,101.5911,101.6924,59885.0
2021-12-21 12:10:00,110.43,110.69,110.4,110.65,53870.0,101.7016,101.9411,101.674,101.9042,53870.0
2021-12-21 12:20:00,110.64,110.66,110.48,110.65,78221.0,101.895,101.9134,101.7477,101.9042,78221.0
2021-12-21 12:30:00,110.68,110.84,110.61,110.82,46014.0,101.9318,102.0792,101.8674,102.0608,46014.0
2021-12-21 12:40:00,110.81,110.85,110.69,110.8,47377.0,102.0516,102.0884,101.9411,102.0424,47377.0
2021-12-21 12:50:00,110.79,110.84,110.69,110.83,45640.0,102.0331,102.0792,101.9411,102.07,45640.0
2021-12-21 13:00:00,110.82,110.82,110.59,110.69,47200.0,102.0608,102.0608,101.849,101.9411,47200.0
2021-12-21 13:10:00,110.71,110.78,110.59,110.62,53722.0,101.9595,102.0239,101.849,101.8766,53722.0
2021-12-21 13:20:00,110.64,110.83,110.64,110.76,48514.0,101.895,102.07,101.895,102.0055,48514.0
2021-12-21 13:30:00,110.78,110.89,110.77,110.88,54926.0,102.0239,102.1252,102.0147,102.116,54926.0
2021-12-21 13:40:00,110.87,110.9,110.77,110.87,39453.0,102.1068,102.1345,102.0147,102.1068,39453.0
2021-12-21 13:50:00,110.86,110.87,110.73,110.85,39007.0,102.0976,102.1068,101.9779,102.0884,39007.0
2021-12-21 14:00:00,110.85,110.85,110.67,110.77,51109.0,102.0884,102.0884,101.9226,102.0147,51109.0
2021-12-21 14:10:00,110.76,110.84,110.64,110.69,44386.0,102.0055,102.0792,101.895,101.9411,44386.0
2021-12-21 14:20:00,110.7,110.7,110.58,110.68,34079.0,101.9503,101.9503,101.8397,101.9318,34079.0
2021-12-21 14:30:00,110.68,110.74,110.37,110.37,57766.0,101.9318,101.9871,101.6463,101.6463,57766.0
2021-12-21 14:40:00,110.4,110.54,110.4,110.51,34365.0,101.674,101.8029,101.674,101.7753,34365.0
2021-12-21 14:50:00,110.51,110.64,110.5,110.57,36633.0,101.7753,101.895,101.7661,101.8305,36633.0
2021-12-21 15:00:00,110.57,110.57,110.39,110.45,41596.0,101.8305,101.8305,101.6648,101.72,41596.0
2021-12-21 15:10:00,110.45,110.63,110.44,110.52,59871.0,101.72,101.8858,101.7108,101.7845,59871.0
2021-12-21 15:20:00,110.52,110.59,110.45,110.45,60491.0,101.7845,101.849,101.72,101.72,60491.0
2021-12-21 15:30:00,110.45,110.61,110.38,110.47,91923.0,101.72,101.8674,101.6556,101.7384,91923.0
2021-12-21 15:40:00,110.48,110.49,110.06,110.09,108169.0,101.7477,101.7569,101.3608,101.3885,108169.0
2021-12-21 15:50:00,110.09,110.43,110.03,110.39,356474.0,101.3885,101.7016,101.3332,101.6648,356474.0
2021-12-22 09:30:00,110.2,110.82,110.0,110.8,143860.0,101.4898,102.0608,101.3056,102.0424,143860.0
2021-12-22 09:40:00,110.76,110.92,110.69,110.91,47433.0,102.0055,102.1529,101.9411,102.1437,47433.0
2021-12-22 09:50:00,110.92,111.25,110.81,111.2,72813.0,102.1529,102.4568,102.0516,102.4107,72813.0
2021-12-22 10:00:00,111.18,111.28,110.7,110.78,63437.0,102.3923,102.4844,101.9503,102.0239,63437.0
2021-12-22 10:10:00,110.78,111.23,110.76,111.2,58256.0,102.0239,102.4384,102.0055,102.4107,58256.0
2021-12-22 10:20:00,111.2,111.29,111.14,111.19,59919.0,102.4107,102.4936,102.3555,102.4015,59919.0
2021-12-22 10:30:00,111.16,111.5,111.14,111.36,55375.0,102.3739,102.687,102.3555,102.5581,55375.0
2021-12-22 10:40:00,111.36,111.57,111.29,111.56,57225.0,102.5581,102.7515,102.4936,102.7423,57225.0
2021-12-22 10:50:00,111.57,111.64,111.35,111.45,54375.0,102.7515,102.816,102.5489,102.641,54375.0
2021-12-22 11:00:00,111.46,111.58,111.3,111.31,48568.0,102.6502,102.7607,102.5028,102.512,48568.0
2021-12-22 11:10:00,111.31,111.41,111.2,111.34,59387.0,102.512,102.6041,102.4107,102.5397,59387.0
2021-12-22 11:20:00,111.35,111.41,111.26,111.39,40854.0,102.5489,102.6041,102.466,102.5857,40854.0
2021-12-22 11:30:00,111.38,111.5,111.35,111.41,28051.0,102.5765,102.687,102.5489,102.6041,28051.0
2021-12-22 11:40:00,111.42,111.53,111.38,111.41,44036.0,102.6134,102.7147,102.5765,102.6041,44036.0
2021-12-22 11:50:00,111.42,111.48,111.3,111.48,46927.0,102.6134,102.6686,102.5028,102.6686,46927.0
2021-12-22 12:00:00,111.49,111.58,111.42,111.53,29962.0,102.6778,102.7607,102.6134,102.7147,29962.0
2021-12-22 12:10:00,111.52,111.75,111.38,111.43,60603.0,102.7055,102.9173,102.5765,102.6226,60603.0
2021-12-22 12:20:00,111.45,111.63,111.45,111.58,37569.0,102.641,102.8068,102.641,102.7607,37569.0
2021-12-22 12:30:00,111.59,111.64,111.52,111.56,27088.0,102.7699,102.816,102.7055,102.7423,27088.0
2021-12-22 12:40:00,111.57,111.74,111.54,111.71,29213.0,102.7515,102.9081,102.7239,102.8804,29213.0
2021-12-22 12:50:00,111.71,111.79,111.7,111.74,38663.0,102.8804,102.9541,102.8712,102.9081,38663.0
2021-12-22 13:00:00,111.75,111.75,111.56,111.57,32571.0,102.9173,102.9173,102.7423,102.7515,32571.0
2021-12-22 13:10:00,111.56,111.68,111.53,111.62,31533.0,102.7423,102.8528,102.7147,102.7975,31533.0
2021-12-22 13:20:00,111.62,111.62,111.55,111.58,17506.0,102.7975,102.7975,102.7331,102.7607,17506.0
2021-12-22 13:30:00,111.58,111.71,111.52,111.52,31582.0,102.7607,102.8804,102.7055,102.7055,31582.0
2021-12-22 13:40:00,111.51,111.57,111.39,111.54,36789.0,102.6962,102.7515,102.5857,102.7239,36789.0
2021-12-22 13:50:00,111.55,111.61,111.53,111.58,28401.0,102.7331,102.7883,102.7147,102.7607,28401.0
2021-12-22 14:00:00,111.59,111.59,111.46,111.52,38599.0,102.7699,102.7699,102.6502,102.7055,38599.0
2021-12-22 14:10:00,111.51,111.6,111.46,111.59,31593.0,102.6962,102.7791,102.6502,102.7699,31593.0
2021-12-22 14:20:00,111.59,111.65,111.44,111.45,35830.0,102.7699,102.8252,102.6318,102.641,35830.0
2021-12-22 14:30:00,111.45,111.53,111.43,111.49,26332.0,102.641,102.7147,102.6226,102.6778,26332.0
2021-12-22 14:40:00,111.48,111.53,111.41,111.51,68833.0,102.6686,102.7147,102.6041,102.6962,68833.0
2021-12-22 14:50:00,111.5,111.67,111.47,111.62,35645.0,102.687,102.8436,102.6594,102.7975,35645.0
2021-12-22 15:00:00,111.61,111.61,111.43,111.56,44154.0,102.7883,102.7883,102.6226,102.7423,44154.0
2021-12-22 15:10:00,111.56,111.69,111.54,111.57,44789.0,102.7423,102.862,102.7239,102.7515,44789.0
2021-12-22 15:20:00,111.57,111.69,111.5,111.66,57399.0,102.7515,102.862,102.687,102.8344,57399.0
2021-12-22 15:30:00,111.66,111.67,111.56,111.65,79623.0,102.8344,102.8436,102.7423,102.8252,79623.0
2021-12-22 15:40:00,111.65,111.68,111.46,111.54,109345.0,102.8252,102.8528,102.6502,102.7239,109345.0
2021-12-22 15:50:00,111.55,111.78,111.51,111.75,304732.0,102.7331,102.9449,102.6962,102.9173,304732.0
2021-12-23 09:30:00,112.06,112.76,111.99,112.56,143395.0,103.2028,103.8474,103.1383,103.6632,143395.0
2021-12-23 09:40:00,112.54,112.66,112.15,112.17,78484.0,103.6448,103.7553,103.2857,103.3041,78484.0
2021-12-23 09:50:00,112.14,112.53,112.05,112.44,72942.0,103.2764,103.6356,103.1936,103.5527,72942.0
2021-12-23 10:00:00,112.43,112.68,112.38,112.64,64734.0,103.5435,103.7738,103.4975,103.7369,64734.0
2021-12-23 10:10:00,112.67,112.72,112.51,112.61,41108.0,103.7646,103.8106,103.6172,103.7093,41108.0
2021-12-23 10:20:00,112.62,112.78,112.5,112.73,48269.0,103.7185,103.8659,103.608,103.8198,48269.0
2021-12-23 10:30:00,112.73,112.75,112.33,112.38,61099.0,103.8198,103.8382,103.4514,103.4975,61099.0
2021-12-23 10:40:00,112.37,112.55,112.27,112.33,46931.0,103.4883,103.654,103.3962,103.4514,46931.0
2021-12-23 10:50:00,112.35,112.48,112.27,112.42,32278.0,103.4698,103.5896,103.3962,103.5343,32278.0
2021-12-23 11:00:00,112.42,112.74,112.42,112.68,53650.0,103.5343,103.829,103.5343,103.7738,53650.0
2021-12-23 11:10:00,112.7,112.85,112.69,112.76,37311.0,103.7922,103.9303,103.783,103.8474,37311.0
2021-12-23 11:20:00,112.78,112.88,112.71,112.77,26981.0,103.8659,103.958,103.8014,103.8567,26981.0
2021-12-23 11:30:00,112.75,112.88,112.72,112.88,27328.0,103.8382,103.958,103.8106,103.958,27328.0
2021-12-23 11:40:00,112.88,112.91,112.8,112.8,44391.0,103.958,103.9856,103.8843,103.8843,44391.0
2021-12-23 11:50:00,112.81,112.84,112.69,112.82,23219.0,103.8935,103.9211,103.783,103.9027,23219.0
2021-12-23 12:00:00,112.83,112.87,112.8,112.82,17033.0,103.9119,103.9487,103.8843,103.9027,17033.0
2021-12-23 12:10:00,112.8,112.82,112.6,112.68,33243.0,103.8843,103.9027,103.7001,103.7738,33243.0
2021-12-23 12:20:00,112.67,112.83,112.67,112.72,31056.0,103.7646,103.9119,103.7646,103.8106,31056.0
2021-12-23 12:30:00,112.72,112.79,112.62,112.62,39108.0,103.8106,103.8751,103.7185,103.7185,39108.0
2021-12-23 12:40:00,112.63,112.72,112.57,112.58,44961.0,103.7277,103.8106,103.6725,103.6817,44961.0
2021-12-23 12:50:00,112.58,112.61,112.41,112.42,36684.0,103.6817,103.7093,103.5251,103.5343,36684.0
2021-12-23 13:00:00,112.44,112.46,112.31,112.32,32535.0,103.5527,103.5712,103.433,103.4422,32535.0
2021-12-23 13:10:00,112.31,112.45,112.28,112.43,42635.0,103.433,103.5619,103.4054,103.5435,42635.0
2021-12-23 13:20:00,112.43,112.5,112.38,112.49,43134.0,103.5435,103.608,103.4975,103.5988,43134.0
2021-12-23 13:30:00,112.5,112.61,112.43,112.44,44461.0,103.608,103.7093,103.5435,103.5527,44461.0
2021-12-23 13:40:00,112.43,112.57,112.39,112.45,30477.0,103.5435,103.6725,103.5067,103.5619,30477.0
2021-12-23 13:50:00,112.46,112.6,112.45,112.52,37968.0,103.5712,103.7001,103.5619,103.6264,37968.0
2021-12-23 14:00:00,112.52,112.59,112.45,112.5,31904.0,103.6264,103.6909,103.5619,103.608,31904.0
2021-12-23 14:10:00,112.51,112.6,112.48,112.6,29244.0,103.6172,103.7001,103.5896,103.7001,29244.0
2021-12-23 14:20:00,112.61,112.71,112.58,112.63,45654.0,103.7093,103.8014,103.6817,103.7277,45654.0
2021-12-23 14:30:00,112.63,112.63,112.51,112.55,31798.0,103.7277,103.7277,103.6172,103.654,31798.0
2021-12-23 14:40:00,112.55,112.58,112.5,112.57,29978.0,103.654,103.6817,103.608,103.6725,29978.0
2021-12-23 14:50:00,112.57,112.62,112.53,112.56,33379.0,103.6725,103.7185,103.6356,103.6632,33379.0
2021-12-23 15:00:00,112.55,112.56,112.45,112.5,36578.0,103.654,103.6632,103.5619,103.608,36578.0
2021-12-23 15:10:00,112.49,112.56,112.42,112.55,37357.0,103.5988,103.6632,103.5343,103.654,37357.0
2021-12-23 15:20:00,112.54,112.56,112.46,112.47,51839.0,103.6448,103.6632,103.5712,103.5804,51839.0
2021-12-23 15:30:00,112.47,112.53,112.43,112.53,63443.0,103.5804,103.6356,103.5435,103.6356,63443.0
2021-12-23 15:40:00,112.52,112.7,112.47,112.65,67647.0,103.6264,103.7922,103.5804,103.7461,67647.0
2021-12-23 15:50:00,112.66,112.7,112.36,112.38,162189.0,103.7553,103.7922,103.4791,103.4975,162189.0
2021-12-27 09:30:00,112.6,112.94,112.39,112.71,130660.0,103.7001,104.0132,103.5067,103.8014,130660.0
2021-12-27 09:40:00,112.79,113.46,112.68,113.44,101664.0,103.8751,104.4921,103.7738,104.4737,101664.0
2021-12-27 09:50:00,113.45,113.59,113.05,113.17,75666.0,104.4829,104.6118,104.1145,104.225,75666.0
2021-12-27 10:00:00,113.18,113.44,113.1,113.34,71303.0,104.2342,104.4737,104.1606,104.3816,71303.0
2021-12-27 10:10:00,113.38,113.61,113.36,113.57,48086.0,104.4184,104.6303,104.4,104.5934,48086.0
2021-12-27 10:20:00,113.57,113.74,113.52,113.71,44908.0,104.5934,104.75,104.5474,104.7224,44908.0
2021-12-27 10:30:00,113.72,113.8,113.58,113.79,43912.0,104.7316,104.8052,104.6026,104.796,43912.0
2021-12-27 10:40:00,113.79,113.82,113.61,113.77,63603.0,104.796,104.8237,104.6303,104.7776,63603.0
2021-12-27 10:50:00,113.77,113.82,113.59,113.73,44277.0,104.7776,104.8237,104.6118,104.7408,44277.0
2021-12-27 11:00:00,113.73,113.86,113.67,113.85,30162.0,104.7408,104.8605,104.6855,104.8513,30162.0
2021-12-27 11:10:00,113.88,113.93,113.67,113.74,38972.0,104.8789,104.925,104.6855,104.75,38972.0
2021-12-27 11:20:00,113.74,113.91,113.74,113.91,42008.0,104.75,104.9065,104.75,104.9065,42008.0
2021-12-27 11:30:00,113.91,113.98,113.85,113.98,38745.0,104.9065,104.971,104.8513,104.971,38745.0
2021-12-27 11:40:00,113.98,114.03,113.9,113.95,50638.0,104.971,105.0171,104.8973,104.9434,50638.0
2021-12-27 11:50:00,113.93,113.98,113.88,113.88,25293.0,104.925,104.971,104.8789,104.8789,25293.0
2021-12-27 12:00:00,113.88,113.95,113.86,113.93,25148.0,104.8789,104.9434,104.8605,104.925,25148.0
2021-12-27 12:10:00,113.93,114.02,113.87,114.01,34701.0,104.925,105.0079,104.8697,104.9986,34701.0
2021-12-27 12:20:00,114.01,114.01,113.94,113.98,28704.0,104.9986,104.9986,104.9342,104.971,28704.0
2021-12-27 12:30:00,113.98,113.99,113.86,113.94,33612.0,104.971,104.9802,104.8605,104.9342,33612.0
2021-12-27 12:40:00,113.93,114.02,113.91,114.01,31189.0,104.925,105.0079,104.9065,104.9986,31189.0
2021-12-27 12:50:00,114.01,114.1,113.97,114.08,47492.0,104.9986,105.0815,104.9618,105.0631,47492.0
2021-12-27 13:00:00,114.07,114.19,114.06,114.15,36961.0,105.0539,105.1644,105.0447,105.1276,36961.0
2021-12-27 13:10:00,114.14,114.17,114.08,114.15,32781.0,105.1184,105.146,105.0631,105.1276,32781.0
2021-12-27 13:20:00,114.15,114.22,114.07,114.1,36979.0,105.1276,105.192,105.0539,105.0815,36979.0
2021-12-27 13:30:00,114.09,114.18,114.08,114.14,30024.0,105.0723,105.1552,105.0631,105.1184,30024.0
2021-12-27 13:40:00,114.16,114.2,114.12,114.2,28625.0,105.1368,105.1736,105.0999,105.1736,28625.0
2021-12-27 13:50:00,114.2,114.29,114.2,114.28,31540.0,105.1736,105.2565,105.1736,105.2473,31540.0
2021-12-27 14:00:00,114.25,114.32,114.22,114.26,34681.0,105.2197,105.2841,105.192,105.2289,34681.0
2021-12-27 14:10:00,114.27,114.31,114.19,114.23,32606.0,105.2381,105.2749,105.1644,105.2013,32606.0
2021-12-27 14:20:00,114.24,114.35,114.24,114.35,28171.0,105.2105,105.3118,105.2105,105.3118,28171.0
2021-12-27 14:30:00,114.35,114.37,114.31,114.32,31888.0,105.3118,105.3302,105.2749,105.2841,31888.0
2021-12-27 14:40:00,114.31,114.34,114.21,114.22,32880.0,105.2749,105.3026,105.1828,105.192,32880.0
2021-12-27 14:50:00,114.23,114.25,114.05,114.06,52942.0,105.2013,105.2197,105.0355,105.0447,52942.0
2021-12-27 15:00:00,114.06,114.07,113.93,113.98,44629.0,105.0447,105.0539,104.925,104.971,44629.0
2021-12-27 15:10:00,113.98,114.05,113.82,114.04,75241.0,104.971,105.0355,104.8237,105.0263,75241.0
2021-12-27 15:20:00,114.04,114.11,113.96,114.04,49099.0,105.0263,105.0907,104.9526,105.0263,49099.0
2021-12-27 15:30:00,114.04,114.11,113.97,113.99,75034.0,105.0263,105.0907,104.9618,104.9802,75034.0
2021-12-27 15:40:00,113.99,114.2,113.98,114.18,94972.0,104.9802,105.1736,104.971,105.1552,94972.0
2021-12-27 15:50:00,114.18,114.31,114.11,114.21,291459.0,105.1552,105.2749,105.0907,105.1828,291459.0
2021-12-28 09:30:00,113.84,115.09,113.81,115.02,174770.0,104.8421,105.9933,104.8144,105.9288,174770.0
2021-12-28 09:40:00,115.06,115.22,114.74,114.76,91637.0,105.9656,106.113,105.6709,105.6894,91637.0
2021-12-28 09:50:00,114.79,115.36,114.7,115.25,88711.0,105.717,106.2419,105.6341,106.1406,88711.0
2021-12-28 10:00:00,115.26,115.57,115.14,115.19,95285.0,106.1498,106.4353,106.0393,106.0854,95285.0
2021-12-28 10:10:00,115.21,115.63,115.15,115.49,84651.0,106.1038,106.4906,106.0485,106.3617,84651.0
2021-12-28 10:20:00,115.51,115.67,115.44,115.58,53592.0,106.3801,106.5274,106.3156,106.4445,53592.0
2021-12-28 10:30:00,115.58,116.23,115.58,116.21,119400.0,106.4445,107.0432,106.4445,107.0248,119400.0
2021-12-28 10:40:00,116.23,116.29,116.02,116.08,92163.0,107.0432,107.0984,106.8498,106.905,92163.0
2021-12-28 10:50:00,116.09,116.09,115.81,115.92,55095.0,106.9142,106.9142,106.6564,106.7577,55095.0
2021-12-28 11:00:00,115.93,115.98,115.67,115.73,37955.0,106.7669,106.8129,106.5274,106.5827,37955.0
2021-12-28 11:10:00,115.72,115.95,115.69,115.79,44483.0,106.5735,106.7853,106.5459,106.6379,44483.0
2021-12-28 11:20:00,115.79,115.91,115.7,115.86,47349.0,106.6379,106.7485,106.5551,106.7024,47349.0
2021-12-28 11:30:00,115.87,115.88,115.63,115.83,67094.0,106.7116,106.7208,106.4906,106.6748,67094.0
2021-12-28 11:40:00,115.84,115.89,115.67,115.87,43574.0,106.684,106.73,106.5274,106.7116,43574.0
2021-12-28 11:50:00,115.88,116.17,115.84,116.13,44553.0,106.7208,106.9879,106.684,106.9511,44553.0
2021-12-28 12:00:00,116.13,116.23,116.08,116.1,60188.0,106.9511,107.0432,106.905,106.9234,60188.0
2021-12-28 12:10:00,116.1,116.15,115.96,116.05,28725.0,106.9234,106.9695,106.7945,106.8774,28725.0
2021-12-28 12:20:00,116.05,116.07,115.9,115.9,58206.0,106.8774,106.8958,106.7393,106.7393,58206.0
2021-12-28 12:30:00,115.9,115.94,115.73,115.81,46454.0,106.7393,106.7761,106.5827,106.6564,46454.0
2021-12-28 12:40:00,115.82,115.84,115.64,115.7,29149.0,106.6656,106.684,106.4998,106.5551,29149.0
2021-12-28 12:50:00,115.69,115.87,115.66,115.87,35941.0,106.5459,106.7116,106.5182,106.7116,35941.0
2021-12-28 13:00:00,115.86,115.98,115.79,115.94,35588.0,106.7024,106.8129,106.6379,106.7761,35588.0
2021-12-28 13:10:00,115.92,115.94,115.8,115.8,19410.0,106.7577,106.7761,106.6472,106.6472,19410.0
2021-12-28 13:20:00,115.8,115.86,115.73,115.85,27816.0,106.6472,106.7024,106.5827,106.6932,27816.0
2021-12-28 13:30:00,115.85,115.86,115.74,115.79,27465.0,106.6932,106.7024,106.5919,106.6379,27465.0
2021-12-28 13:40:00,115.78,115.84,115.75,115.8,27327.0,106.6287,106.684,106.6011,106.6472,27327.0
2021-12-28 13:50:00,115.81,115.88,115.78,115.86,32674.0,106.6564,106.7208,106.6287,106.7024,32674.0
2021-12-28 14:00:00,115.86,115.86,115.63,115.63,29343.0,106.7024,106.7024,106.4906,106.4906,29343.0
2021-12-28 14:10:00,115.62,115.77,115.62,115.74,24858.0,106.4814,106.6195,106.4814,106.5919,24858.0
2021-12-28 14:20:00,115.73,115.79,115.69,115.7,21471.0,106.5827,106.6379,106.5459,106.5551,21471.0
2021-12-28 14:30:00,115.7,115.79,115.65,115.69,27483.0,106.5551,106.6379,106.509,106.5459,27483.0
2021-12-28 14:40:00,115.7,115.73,115.64,115.68,27293.0,106.5551,106.5827,106.4998,106.5366,27293.0
2021-12-28 14:50:00,115.68,115.69,115.5,115.6,47421.0,106.5366,106.5459,106.3709,106.463,47421.0
2021-12-28 15:00:00,115.6,115.61,115.41,115.47,55031.0,106.463,106.4722,106.288,106.3432,55031.0
2021-12-28 15:10:00,115.47,115.55,115.41,115.49,63678.0,106.3432,106.4169,106.288,106.3617,63678.0
2021-12-28 15:20:00,115.49,115.61,115.43,115.6,71752.0,106.3617,106.4722,106.3064,106.463,71752.0
2021-12-28 15:30:00,115.61,115.71,115.51,115.66,79735.0,106.4722,106.5643,106.3801,106.5182,79735.0
2021-12-28 15:40:00,115.67,115.84,115.64,115.73,75218.0,106.5274,106.684,106.4998,106.5827,75218.0
2021-12-28 15:50:00,115.72,115.72,115.41,115.58,344312.0,106.5735,106.5735,106.288,106.4445,344312.0
2021-12-29 09:30:00,115.4,116.35,115.31,116.24,120695.0,106.2788,107.1537,106.1959,107.0524,120695.0
2021-12-29 09:40:00,116.3,116.55,116.19,116.47,90075.0,107.1076,107.3379,107.0063,107.2642,90075.0
2021-12-29 09:50:00,116.49,116.96,116.35,116.86,90476.0,107.2826,107.7155,107.1537,107.6234,90476.0
2021-12-29 10:00:00,116.88,116.93,116.66,116.85,106229.0,107.6418,107.6878,107.4392,107.6142,106229.0
2021-12-29 10:10:00,116.85,116.92,116.54,116.78,72183.0,107.6142,107.6786,107.3287,107.5497,72183.0
2021-12-29 10:20:00,116.78,116.88,116.6,116.63,58627.0,107.5497,107.6418,107.3839,107.4116,58627.0
2021-12-29 10:30:00,116.64,116.75,116.51,116.59,56884.0,107.4208,107.5221,107.301,107.3747,56884.0
2021-12-29 10:40:00,116.57,116.89,116.55,116.81,65516.0,107.3563,107.651,107.3379,107.5773,65516.0
2021-12-29 10:50:00,116.79,116.8,116.44,116.48,54727.0,107.5589,107.5681,107.2366,107.2734,54727.0
2021-12-29 11:00:00,116.49,116.52,116.16,116.19,70297.0,107.2826,107.3102,106.9787,107.0063,70297.0
2021-12-29 11:10:00,116.19,116.24,116.03,116.13,112373.0,107.0063,107.0524,106.859,106.9511,112373.0
2021-12-29 11:20:00,116.14,116.28,116.12,116.18,52732.0,106.9603,107.0892,106.9419,106.9971,52732.0
2021-12-29 11:30:00,116.18,116.31,116.12,116.19,50817.0,106.9971,107.1168,106.9419,107.0063,50817.0
2021-12-29 11:40:00,116.21,116.37,116.17,116.35,33410.0,107.0248,107.1721,106.9879,107.1537,33410.0
2021-12-29 11:50:00,116.35,116.41,116.26,116.3,31347.0,107.1537,107.2089,107.0708,107.1076,31347.0
2021-12-29 12:00:00,116.29,116.34,116.26,116.27,72249.0,107.0984,107.1445,107.0708,107.08,72249.0
2021-12-29 12:10:00,116.28,116.29,116.14,116.28,30972.0,107.0892,107.0984,106.9603,107.0892,30972.0
2021-12-29 12:20:00,116.29,116.31,116.21,116.24,31242.0,107.0984,107.1168,107.0248,107.0524,31242.0
2021-12-29 12:30:00,116.25,116.47,116.24,116.35,47217.0,107.0616,107.2642,107.0524,107.1537,47217.0
2021-12-29 12:40:00,116.34,116.36,116.24,116.27,24648.0,107.1445,107.1629,107.0524,107.08,24648.0
2021-12-29 12:50:00,116.27,116.37,116.26,116.34,34781.0,107.08,107.1721,107.0708,107.1445,34781.0
2021-12-29 13:00:00,116.35,116.4,116.31,116.37,46314.0,107.1537,107.1997,107.1168,107.1721,46314.0
2021-12-29 13:10:00,116.36,116.38,116.25,116.26,47868.0,107.1629,107.1813,107.0616,107.0708,47868.0
2021-12-29 13:20:00,116.25,116.25,116.03,116.1,77042.0,107.0616,107.0616,106.859,106.9234,77042.0
2021-12-29 13:30:00,116.11,116.22,116.1,116.14,44403.0,106.9327,107.034,106.9234,106.9603,44403.0
2021-12-29 13:40:00,116.15,116.21,116.12,116.2,68213.0,106.9695,107.0248,106.9419,107.0155,68213.0
2021-12-29 13:50:00,116.21,116.31,116.18,116.26,44301.0,107.0248,107.1168,106.9971,107.0708,44301.0
2021-12-29 14:00:00,116.28,116.37,116.18,116.19,41613.0,107.0892,107.1721,106.9971,107.0063,41613.0
2021-12-29 14:10:00,116.2,116.35,116.19,116.35,35985.0,107.0155,107.1537,107.0063,107.1537,35985.0
2021-12-29 14:20:00,116.35,116.39,116.31,116.31,35307.0,107.1537,107.1905,107.1168,107.1168,35307.0
2021-12-29 14:30:00,116.32,116.34,116.21,116.26,34015.0,107.1261,107.1445,107.0248,107.0708,34015.0
2021-12-29 14:40:00,116.26,116.28,116.16,116.19,46930.0,107.0708,107.0892,106.9787,107.0063,46930.0
2021-12-29 14:50:00,116.19,116.34,116.18,116.28,71860.0,107.0063,107.1445,106.9971,107.0892,71860.0
2021-12-29 15:00:00,116.3,116.31,116.19,116.25,62039.0,107.1076,107.1168,107.0063,107.0616,62039.0
2021-12-29 15:10:00,116.25,116.25,116.03,116.21,192979.0,107.0616,107.0616,106.859,107.0248,192979.0
2021-12-29 15:20:00,116.2,116.3,116.19,116.29,58638.0,107.0155,107.1076,107.0063,107.0984,58638.0
2021-12-29 15:30:00,116.3,116.45,116.28,116.44,116700.0,107.1076,107.2458,107.0892,107.2366,116700.0
2021-12-29 15:40:00,116.44,116.49,116.38,116.41,136251.0,107.2366,107.2826,107.1813,107.2089,136251.0
2021-12-29 15:50:00,116.42,116.58,116.37,116.37,298206.0,107.2182,107.3655,107.1721,107.1721,298206.0
2021-12-30 09:30:00,116.46,117.34,116.38,116.91,159110.0,107.255,108.0654,107.1813,107.6694,159110.0
2021-12-30 09:40:00,116.91,117.13,116.5,116.5,105535.0,107.6694,107.872,107.2918,107.2918,105535.0
2021-12-30 09:50:00,116.5,116.54,116.25,116.36,115201.0,107.2918,107.3287,107.0616,107.1629,115201.0
2021-12-30 10:00:00,116.38,116.41,116.15,116.29,80590.0,107.1813,107.2089,106.9695,107.0984,80590.0
2021-12-30 10:10:00,116.28,116.42,116.23,116.41,79124.0,107.0892,107.2182,107.0432,107.2089,79124.0
2021-12-30 10:20:00,116.41,116.66,116.29,116.5,75563.0,107.2089,107.4392,107.0984,107.2918,75563.0
2021-12-30 10:30:00,116.5,116.57,116.37,116.45,45076.0,107.2918,107.3563,107.1721,107.2458,45076.0
2021-12-30 10:40:00,116.45,116.48,116.35,116.45,50127.0,107.2458,107.2734,107.1537,107.2458,50127.0
2021-12-30 10:50:00,116.45,116.52,116.27,116.34,72936.0,107.2458,107.3102,107.08,107.1445,72936.0
2021-12-30 11:00:00,116.33,116.47,116.25,116.4,52912.0,107.1353,107.2642,107.0616,107.1997,52912.0
2021-12-30 11:10:00,116.4,116.63,116.32,116.58,52426.0,107.1997,107.4116,107.1261,107.3655,52426.0
2021-12-30 11:20:00,116.6,116.73,116.53,116.69,46619.0,107.3839,107.5037,107.3195,107.4668,46619.0
2021-12-30 11:30:00,116.68,116.71,116.52,116.59,46197.0,107.4576,107.4852,107.3102,107.3747,46197.0
2021-12-30 11:40:00,116.61,116.68,116.49,116.64,61389.0,107.3931,107.4576,107.2826,107.4208,61389.0
2021-12-30 11:50:00,116.63,116.63,116.55,116.56,41581.0,107.4116,107.4116,107.3379,107.3471,41581.0
2021-12-30 12:00:00,116.56,116.61,116.52,116.55,52332.0,107.3471,107.3931,107.3102,107.3379,52332.0
2021-12-30 12:10:00,116.55,116.68,116.53,116.58,41554.0,107.3379,107.4576,107.3195,107.3655,41554.0
2021-12-30 12:20:00,116.59,116.76,116.55,116.71,35631.0,107.3747,107.5313,107.3379,107.4852,35631.0
2021-12-30 12:30:00,116.72,116.73,116.57,116.64,66472.0,107.4944,107.5037,107.3563,107.4208,66472.0
2021-12-30 12:40:00,116.64,116.76,116.62,116.73,60660.0,107.4208,107.5313,107.4023,107.5037,60660.0
2021-12-30 12:50:00,116.74,116.78,116.66,116.71,48853.0,107.5129,107.5497,107.4392,107.4852,48853.0
2021-12-30 13:00:00,116.73,116.74,116.67,116.73,34223.0,107.5037,107.5129,107.4484,107.5037,34223.0
2021-12-30 13:10:00,116.72,116.72,116.62,116.69,43197.0,107.4944,107.4944,107.4023,107.4668,43197.0
2021-12-30 13:20:00,116.69,116.75,116.64,116.75,22972.0,107.4668,107.5221,107.4208,107.5221,22972.0
2021-12-30 13:30:00,116.74,116.84,116.74,116.8,39875.0,107.5129,107.605,107.5129,107.5681,39875.0
2021-12-30 13:40:00,116.79,116.89,116.78,116.89,37882.0,107.5589,107.651,107.5497,107.651,37882.0
2021-12-30 13:50:00,116.89,116.95,116.83,116.87,30633.0,107.651,107.7063,107.5957,107.6326,30633.0
2021-12-30 14:00:00,116.86,116.86,116.62,116.63,61873.0,107.6234,107.6234,107.4023,107.4116,61873.0
2021-12-30 14:10:00,116.61,116.68,116.57,116.64,41288.0,107.3931,107.4576,107.3563,107.4208,41288.0
2021-12-30 14:20:00,116.64,116.8,116.64,116.8,35535.0,107.4208,107.5681,107.4208,107.5681,35535.0
2021-12-30 14:30:00,116.79,116.86,116.78,116.8,28464.0,107.5589,107.6234,107.5497,107.5681,28464.0
2021-12-30 14:40:00,116.81,116.86,116.71,116.72,50411.0,107.5773,107.6234,107.4852,107.4944,50411.0
2021-12-30 14:50:00,116.72,116.74,116.65,116.68,33859.0,107.4944,107.5129,107.43,107.4576,33859.0
2021-12-30 15:00:00,116.69,116.72,116.61,116.69,39587.0,107.4668,107.4944,107.3931,107.4668,39587.0
2021-12-30 15:10:00,116.7,116.77,116.66,116.76,38425.0,107.476,107.5405,107.4392,107.5313,38425.0
2021-12-30 15:20:00,116.76,116.78,116.7,116.71,41513.0,107.5313,107.5497,107.476,107.4852,41513.0
2021-12-30 15:30:00,116.71,116.78,116.63,116.67,60328.0,107.4852,107.5497,107.4116,107.4484,60328.0
2021-12-30 15:40:00,116.67,116.69,116.42,116.48,81882.0,107.4484,107.4668,107.2182,107.2734,81882.0
2021-12-30 15:50:00,116.47,116.47,116.08,116.26,364974.0,107.2642,107.2642,106.905,107.0708,364974.0
2021-12-31 09:30:00,115.67,117.07,115.6,116.95,125505.0,106.5274,107.8168,106.463,107.7063,125505.0
2021-12-31 09:40:00,116.95,117.06,116.73,116.9,68853.0,107.7063,107.8076,107.5037,107.6602,68853.0
2021-12-31 09:50:00,116.87,116.96,116.56,116.63,51666.0,107.6326,107.7155,107.3471,107.4116,51666.0
2021-12-31 10:00:00,116.65,116.76,116.48,116.52,67090.0,107.43,107.5313,107.2734,107.3102,67090.0
2021-12-31 10:10:00,116.54,116.73,116.46,116.65,54199.0,107.3287,107.5037,107.255,107.43,54199.0
2021-12-31 10:20:00,116.63,116.86,116.6,116.86,47225.0,107.4116,107.6234,107.3839,107.6234,47225.0
2021-12-31 10:30:00,116.86,116.9,116.51,116.57,42839.0,107.6234,107.6602,107.301,107.3563,42839.0
2021-12-31 10:40:00,116.54,116.72,116.4,116.72,29885.0,107.3287,107.4944,107.1997,107.4944,29885.0
2021-12-31 10:50:00,116.72,116.84,116.62,116.76,38549.0,107.4944,107.605,107.4023,107.5313,38549.0
2021-12-31 11:00:00,116.76,116.82,116.65,116.81,29075.0,107.5313,107.5865,107.43,107.5773,29075.0
2021-12-31 11:10:00,116.81,116.97,116.77,116.89,34884.0,107.5773,107.7247,107.5405,107.651,34884.0
2021-12-31 11:20:00,116.89,117.0,116.87,116.97,35157.0,107.651,107.7523,107.6326,107.7247,35157.0
2021-12-31 11:30:00,116.98,116.98,116.82,116.85,34521.0,107.7339,107.7339,107.5865,107.6142,34521.0
2021-12-31 11:40:00,116.85,116.88,116.72,116.76,32226.0,107.6142,107.6418,107.4944,107.5313,32226.0
2021-12-31 11:50:00,116.76,116.84,116.64,116.74,33521.0,107.5313,107.605,107.4208,107.5129,33521.0
2021-12-31 12:00:00,116.71,116.87,116.68,116.79,28762.0,107.4852,107.6326,107.4576,107.5589,28762.0
2021-12-31 12:10:00,116.79,116.84,116.66,116.68,45155.0,107.5589,107.605,107.4392,107.4576,45155.0
2021-12-31 12:20:00,116.67,116.85,116.67,116.79,39086.0,107.4484,107.6142,107.4484,107.5589,39086.0
2021-12-31 12:30:00,116.79,117.02,116.79,117.0,44704.0,107.5589,107.7707,107.5589,107.7523,44704.0
2021-12-31 12:40:00,117.01,117.05,116.96,117.0,42079.0,107.7615,107.7984,107.7155,107.7523,42079.0
2021-12-31 12:50:00,117.01,117.15,116.96,117.13,51524.0,107.7615,107.8905,107.7155,107.872,51524.0
2021-12-31 13:00:00,117.13,117.18,117.09,117.16,43886.0,107.872,107.9181,107.8352,107.8997,43886.0
2021-12-31 13:10:00,117.15,117.19,117.14,117.18,24686.0,107.8905,107.9273,107.8812,107.9181,24686.0
2021-12-31 13:20:00,117.17,117.33,117.16,117.33,51579.0,107.9089,108.0562,107.8997,108.0562,51579.0
2021-12-31 13:30:00,117.32,117.35,117.18,117.18,41111.0,108.047,108.0746,107.9181,107.9181,41111.0
2021-12-31 13:40:00,117.18,117.18,117.1,117.17,24381.0,107.9181,107.9181,107.8444,107.9089,24381.0
2021-12-31 13:50:00,117.17,117.29,117.15,117.28,41165.0,107.9089,108.0194,107.8905,108.0102,41165.0
2021-12-31 14:00:00,117.29,117.41,117.25,117.39,42529.0,108.0194,108.1299,107.9826,108.1115,42529.0
2021-12-31 14:10:00,117.38,117.38,117.14,117.18,48638.0,108.1023,108.1023,107.8812,107.9181,48638.0
2021-12-31 14:20:00,117.18,117.21,117.08,117.17,28658.0,107.9181,107.9457,107.826,107.9089,28658.0
2021-12-31 14:30:00,117.17,117.26,117.17,117.22,33130.0,107.9089,107.9918,107.9089,107.9549,33130.0
2021-12-31 14:40:00,117.22,117.31,117.16,117.24,38091.0,107.9549,108.0378,107.8997,107.9733,38091.0
2021-12-31 14:50:00,117.26,117.28,117.17,117.21,48492.0,107.9918,108.0102,107.9089,107.9457,48492.0
2021-12-31 15:00:00,117.22,117.32,117.2,117.31,45222.0,107.9549,108.047,107.9365,108.0378,45222.0
2021-12-31 15:10:00,117.32,117.37,117.26,117.33,59395.0,108.047,108.0931,107.9918,108.0562,59395.0
2021-12-31 15:20:00,117.32,117.48,117.25,117.42,60499.0,108.047,108.1944,107.9826,108.1391,60499.0
2021-12-31 15:30:00,117.43,117.45,117.23,117.31,91834.0,108.1483,108.1667,107.9641,108.0378,91834.0
2021-12-31 15:40:00,117.3,117.36,117.14,117.14,111554.0,108.0286,108.0839,107.8812,107.8812,111554.0
2021-12-31 15:50:00,117.14,117.18,116.87,116.96,242573.0,107.8812,107.9181,107.6326,107.7155,242573.0
2022-01-03 09:30:00,116.47,117.72,116.33,117.65,241808.0,107.2642,108.4154,107.1353,108.3509,241808.0
2022-01-03 09:40:00,117.6,117.8,116.4,116.53,178937.0,108.3049,108.4891,107.1997,107.3195,178937.0
2022-01-03 09:50:00,116.53,116.59,116.19,116.34,106185.0,107.3195,107.3747,107.0063,107.1445,106185.0
2022-01-03 10:00:00,116.34,116.45,115.7,115.75,156751.0,107.1445,107.2458,106.5551,106.6011,156751.0
2022-01-03 10:10:00,115.76,116.47,115.75,116.18,71975.0,106.6103,107.2642,106.6011,106.9971,71975.0
2022-01-03 10:20:00,116.18,116.4,116.11,116.4,92234.0,106.9971,107.1997,106.9327,107.1997,92234.0
2022-01-03 10:30:00,116.42,116.48,116.02,116.38,91694.0,107.2182,107.2734,106.8498,107.1813,91694.0
2022-01-03 10:40:00,116.38,116.42,116.14,116.23,62399.0,107.1813,107.2182,106.9603,107.0432,62399.0
2022-01-03 10:50:00,116.24,116.43,116.22,116.31,69369.0,107.0524,107.2274,107.034,107.1168,69369.0
2022-01-03 11:00:00,116.34,116.36,115.65,115.65,68937.0,107.1445,107.1629,106.509,106.509,68937.0
2022-01-03 11:10:00,115.67,115.72,115.48,115.58,120671.0,106.5274,106.5735,106.3525,106.4445,120671.0
2022-01-03 11:20:00,115.59,115.77,115.45,115.7,73892.0,106.4538,106.6195,106.3248,106.5551,73892.0
2022-01-03 11:30:00,115.68,115.83,115.46,115.47,48045.0,106.5366,106.6748,106.334,106.3432,48045.0
2022-01-03 11:40:00,115.48,115.81,115.48,115.57,38654.0,106.3525,106.6564,106.3525,106.4353,38654.0
2022-01-03 11:50:00,115.56,115.61,115.37,115.47,48156.0,106.4261,106.4722,106.2511,106.3432,48156.0
2022-01-03 12:00:00,115.46,115.49,115.32,115.46,54511.0,106.334,106.3617,106.2051,106.334,54511.0
2022-01-03 12:10:00,115.43,115.45,115.32,115.38,25235.0,106.3064,106.3248,106.2051,106.2604,25235.0
2022-01-03 12:20:00,115.4,115.61,115.4,115.49,39974.0,106.2788,106.4722,106.2788,106.3617,39974.0
2022-01-03 12:30:00,115.48,115.59,115.41,115.43,36396.0,106.3525,106.4538,106.288,106.3064,36396.0
2022-01-03 12:40:00,115.44,115.45,115.31,115.32,44359.0,106.3156,106.3248,106.1959,106.2051,44359.0
2022-01-03 12:50:00,115.33,115.36,115.02,115.04,68436.0,106.2143,106.2419,105.9288,105.9472,68436.0
2022-01-03 13:00:00,115.04,115.08,114.82,114.84,56101.0,105.9472,105.9841,105.7446,105.763,56101.0
2022-01-03 13:10:00,114.84,115.2,114.78,115.19,54345.0,105.763,106.0946,105.7078,106.0854,54345.0
2022-01-03 13:20:00,115.2,115.33,115.14,115.33,77160.0,106.0946,106.2143,106.0393,106.2143,77160.0
2022-01-03 13:30:00,115.33,115.48,115.28,115.45,48524.0,106.2143,106.3525,106.1683,106.3248,48524.0
2022-01-03 13:40:00,115.45,115.76,115.4,115.75,29383.0,106.3248,106.6103,106.2788,106.6011,29383.0
2022-01-03 13:50:00,115.75,115.79,115.67,115.75,40122.0,106.6011,106.6379,106.5274,106.6011,40122.0
2022-01-03 14:00:00,115.74,115.93,115.7,115.88,45922.0,106.5919,106.7669,106.5551,106.7208,45922.0
2022-01-03 14:10:00,115.9,115.93,115.8,115.92,38463.0,106.7393,106.7669,106.6472,106.7577,38463.0
2022-01-03 14:20:00,115.93,116.07,115.83,116.04,36134.0,106.7669,106.8958,106.6748,106.8682,36134.0
2022-01-03 14:30:00,116.04,116.1,115.99,116.09,45128.0,106.8682,106.9234,106.8221,106.9142,45128.0
2022-01-03 14:40:00,116.09,116.31,116.09,116.27,64749.0,106.9142,107.1168,106.9142,107.08,64749.0
2022-01-03 14:50:00,116.27,116.34,116.2,116.2,46374.0,107.08,107.1445,107.0155,107.0155,46374.0
2022-01-03 15:00:00,116.19,116.25,116.15,116.23,35989.0,107.0063,107.0616,106.9695,107.0432,35989.0
2022-01-03 15:10:00,116.21,116.35,116.19,116.25,51564.0,107.0248,107.1537,107.0063,107.0616,51564.0
2022-01-03 15:20:00,116.25,116.42,116.19,116.42,56721.0,107.0616,107.2182,107.0063,107.2182,56721.0
2022-01-03 15:30:00,116.4,116.66,116.34,116.5,74018.0,107.1997,107.4392,107.1445,107.2918,74018.0
2022-01-03 15:40:00,116.5,116.61,116.29,116.59,80194.0,107.2918,107.3931,107.0984,107.3747,80194.0
2022-01-03 15:50:00,116.6,116.91,116.48,116.69,545050.0,107.3839,107.6694,107.2734,107.4668,545050.0
2022-01-04 09:30:00,116.89,117.05,116.38,116.51,230922.0,107.651,107.7984,107.1813,107.301,230922.0
2022-01-04 09:40:00,116.54,116.74,116.4,116.55,69150.0,107.3287,107.5129,107.1997,107.3379,69150.0
2022-01-04 09:50:00,116.58,116.74,116.42,116.55,66511.0,107.3655,107.5129,107.2182,107.3379,66511.0
2022-01-04 10:00:00,116.58,116.93,116.54,116.58,82872.0,107.3655,107.6878,107.3287,107.3655,82872.0
2022-01-04 10:10:00,116.6,116.68,116.34,116.47,91442.0,107.3839,107.4576,107.1445,107.2642,91442.0
2022-01-04 10:20:00,116.48,116.5,115.89,116.01,140215.0,107.2734,107.2918,106.73,106.8406,140215.0
2022-01-04 10:30:00,116.02,116.12,115.7,115.93,164216.0,106.8498,106.9419,106.5551,106.7669,164216.0
2022-01-04 10:40:00,115.93,116.03,115.81,115.95,99349.0,106.7669,106.859,106.6564,106.7853,99349.0
2022-01-04 10:50:00,115.95,116.06,115.45,115.52,175588.0,106.7853,106.8866,106.3248,106.3893,175588.0
2022-01-04 11:00:00,115.54,115.79,115.48,115.78,112718.0,106.4077,106.6379,106.3525,106.6287,112718.0
2022-01-04 11:10:00,115.78,115.88,115.68,115.86,80934.0,106.6287,106.7208,106.5366,106.7024,80934.0
2022-01-04 11:20:00,115.85,116.01,115.74,115.83,227078.0,106.6932,106.8406,106.5919,106.6748,227078.0
2022-01-04 11:30:00,115.82,115.83,115.37,115.42,220743.0,106.6656,106.6748,106.2511,106.2972,220743.0
2022-01-04 11:40:00,115.41,115.91,115.35,115.84,120398.0,106.288,106.7485,106.2327,106.684,120398.0
2022-01-04 11:50:00,115.87,115.99,115.78,115.83,83191.0,106.7116,106.8221,106.6287,106.6748,83191.0
2022-01-04 12:00:00,115.81,115.82,115.64,115.8,68134.0,106.6564,106.6656,106.4998,106.6472,68134.0
2022-01-04 12:10:00,115.8,115.92,115.79,115.83,88606.0,106.6472,106.7577,106.6379,106.6748,88606.0
2022-01-04 12:20:00,115.83,115.84,115.64,115.64,70020.0,106.6748,106.684,106.4998,106.4998,70020.0
2022-01-04 12:30:00,115.64,115.66,115.29,115.3,100218.0,106.4998,106.5182,106.1775,106.1867,100218.0
2022-01-04 12:40:00,115.3,115.49,115.25,115.33,79531.0,106.1867,106.3617,106.1406,106.2143,79531.0
2022-01-04 12:50:00,115.33,115.37,115.02,115.04,96997.0,106.2143,106.2511,105.9288,105.9472,96997.0
2022-01-04 13:00:00,115.03,115.15,114.98,115.05,102579.0,105.938,106.0485,105.892,105.9564,102579.0
2022-01-04 13:10:00,115.04,115.04,114.79,114.85,86594.0,105.9472,105.9472,105.717,105.7722,86594.0
2022-01-04 13:20:00,114.85,114.9,114.75,114.85,92871.0,105.7722,105.8183,105.6802,105.7722,92871.0
2022-01-04 13:30:00,114.86,114.86,114.67,114.82,88316.0,105.7815,105.7815,105.6065,105.7446,88316.0
2022-01-04 13:40:00,114.81,114.81,114.65,114.66,131980.0,105.7354,105.7354,105.5881,105.5973,131980.0
2022-01-04 13:50:00,114.66,114.68,114.24,114.25,114136.0,105.5973,105.6157,105.2105,105.2197,114136.0
2022-01-04 14:00:00,114.24,114.5,114.22,114.41,107075.0,105.2105,105.4499,105.192,105.367,107075.0
2022-01-04 14:10:00,114.41,114.52,114.27,114.27,133283.0,105.367,105.4683,105.2381,105.2381,133283.0
2022-01-04 14:20:00,114.27,114.52,114.21,114.51,144351.0,105.2381,105.4683,105.1828,105.4591,144351.0
2022-01-04 14:30:00,114.51,114.7,114.49,114.51,87548.0,105.4591,105.6341,105.4407,105.4591,87548.0
2022-01-04 14:40:00,114.52,114.61,114.45,114.53,110326.0,105.4683,105.5512,105.4039,105.4775,110326.0
2022-01-04 14:50:00,114.53,114.6,114.41,114.51,93017.0,105.4775,105.542,105.367,105.4591,93017.0
2022-01-04 15:00:00,114.5,114.53,114.36,114.48,116729.0,105.4499,105.4775,105.321,105.4315,116729.0
2022-01-04 15:10:00,114.48,114.62,114.39,114.43,122650.0,105.4315,105.5604,105.3486,105.3854,122650.0
2022-01-04 15:20:00,114.44,114.51,114.29,114.32,283668.0,105.3947,105.4591,105.2565,105.2841,283668.0
2022-01-04 15:30:00,114.33,114.4,114.19,114.2,305421.0,105.2933,105.3578,105.1644,105.1736,305421.0
2022-01-04 15:40:00,114.19,114.5,114.16,114.5,191777.0,105.1644,105.4499,105.1368,105.4499,191777.0
2022-01-04 15:50:00,114.49,114.69,114.2,114.23,447585.0,105.4407,105.6249,105.1736,105.2013,447585.0
2022-01-05 09:30:00,114.4,114.96,113.75,113.79,323756.0,105.3578,105.8736,104.7592,104.796,323756.0
2022-01-05 09:40:00,113.81,114.31,113.18,113.36,209467.0,104.8144,105.2749,104.2342,104.4,209467.0
2022-01-05 09:50:00,113.38,113.57,113.12,113.13,160266.0,104.4184,104.5934,104.179,104.1882,160266.0
2022-01-05 10:00:00,113.13,113.22,112.78,112.78,113679.0,104.1882,104.2711,103.8659,103.8659,113679.0
2022-01-05 10:10:00,112.76,112.98,112.72,112.84,146983.0,103.8474,104.0501,103.8106,103.9211,146983.0
2022-01-05 10:20:00,112.87,113.06,112.75,112.92,94776.0,103.9487,104.1237,103.8382,103.9948,94776.0
2022-01-05 10:30:00,112.91,113.06,112.55,112.66,103882.0,103.9856,104.1237,103.654,103.7553,103882.0
2022-01-05 10:40:00,112.66,112.75,112.41,112.51,95899.0,103.7553,103.8382,103.5251,103.6172,95899.0
2022-01-05 10:50:00,112.51,112.51,112.21,112.36,240534.0,103.6172,103.6172,103.3409,103.4791,240534.0
2022-01-05 11:00:00,112.37,112.37,112.05,112.15,112975.0,103.4883,103.4883,103.1936,103.2857,112975.0
2022-01-05 11:10:00,112.16,112.35,112.1,112.3,123853.0,103.2949,103.4698,103.2396,103.4238,123853.0
2022-01-05 11:20:00,112.29,112.55,112.24,112.55,186261.0,103.4146,103.654,103.3685,103.654,186261.0
2022-01-05 11:30:00,112.55,112.55,112.34,112.54,72828.0,103.654,103.654,103.4606,103.6448,72828.0
2022-01-05 11:40:00,112.53,112.67,112.45,112.54,82847.0,103.6356,103.7646,103.5619,103.6448,82847.0
2022-01-05 11:50:00,112.54,112.58,112.36,112.39,89024.0,103.6448,103.6817,103.4791,103.5067,89024.0
2022-01-05 12:00:00,112.39,112.7,112.35,112.55,176847.0,103.5067,103.7922,103.4698,103.654,176847.0
2022-01-05 12:10:00,112.55,112.77,112.55,112.72,83821.0,103.654,103.8567,103.654,103.8106,83821.0
2022-01-05 12:20:00,112.73,112.84,112.64,112.81,111692.0,103.8198,103.9211,103.7369,103.8935,111692.0
2022-01-05 12:30:00,112.81,112.82,112.42,112.42,72523.0,103.8935,103.9027,103.5343,103.5343,72523.0
2022-01-05 12:40:00,112.41,112.43,112.18,112.21,91930.0,103.5251,103.5435,103.3133,103.3409,91930.0
2022-01-05 12:50:00,112.21,112.34,112.21,112.31,62842.0,103.3409,103.4606,103.3409,103.433,62842.0
2022-01-05 13:00:00,112.31,112.46,112.28,112.29,93072.0,103.433,103.5712,103.4054,103.4146,93072.0
2022-01-05 13:10:00,112.29,112.33,112.18,112.3,127127.0,103.4146,103.4514,103.3133,103.4238,127127.0
2022-01-05 13:20:00,112.29,112.39,112.26,112.29,100485.0,103.4146,103.5067,103.387,103.4146,100485.0
2022-01-05 13:30:00,112.28,112.51,112.27,112.5,64323.0,103.4054,103.6172,103.3962,103.608,64323.0
2022-01-05 13:40:00,112.49,112.66,112.49,112.55,65804.0,103.5988,103.7553,103.5988,103.654,65804.0
2022-01-05 13:50:00,112.55,112.55,112.48,112.49,98227.0,103.654,103.654,103.5896,103.5988,98227.0
2022-01-05 14:00:00,112.49,112.49,111.9,112.1,267867.0,103.5988,103.5988,103.0554,103.2396,267867.0
2022-01-05 14:10:00,112.09,112.09,111.66,111.67,168043.0,103.2304,103.2304,102.8344,102.8436,168043.0
2022-01-05 14:20:00,111.67,111.8,111.51,111.52,119064.0,102.8436,102.9633,102.6962,102.7055,119064.0
2022-01-05 14:30:00,111.51,111.52,111.22,111.25,147541.0,102.6962,102.7055,102.4292,102.4568,147541.0
2022-01-05 14:40:00,111.26,111.26,111.03,111.13,137933.0,102.466,102.466,102.2542,102.3463,137933.0
2022-01-05 14:50:00,111.12,111.18,110.89,110.98,143856.0,102.3371,102.3923,102.1252,102.2081,143856.0
2022-01-05 15:00:00,110.98,110.98,110.66,110.78,121212.0,102.2081,102.2081,101.9134,102.0239,121212.0
2022-01-05 15:10:00,110.79,110.91,110.7,110.79,107091.0,102.0331,102.1437,101.9503,102.0331,107091.0
2022-01-05 15:20:00,110.79,110.88,110.52,110.7,144977.0,102.0331,102.116,101.7845,101.9503,144977.0
2022-01-05 15:30:00,110.69,111.04,110.63,110.95,236284.0,101.9411,102.2634,101.8858,102.1805,236284.0
2022-01-05 15:40:00,110.93,110.95,110.62,110.64,246493.0,102.1621,102.1805,101.8766,101.895,246493.0
2022-01-05 15:50:00,110.62,110.67,110.4,110.44,710035.0,101.8766,101.9226,101.674,101.7108,710035.0
2022-01-06 09:30:00,110.0,110.75,109.99,110.74,223003.0,101.3056,101.9963,101.2964,101.9871,223003.0
2022-01-06 09:40:00,110.78,111.16,110.56,110.92,138671.0,102.0239,102.3739,101.8213,102.1529,138671.0
2022-01-06 09:50:00,110.94,110.96,110.36,110.42,141099.0,102.1713,102.1897,101.6371,101.6924,141099.0
2022-01-06 10:00:00,110.39,110.55,110.03,110.5,177671.0,101.6648,101.8121,101.3332,101.7661,177671.0
2022-01-06 10:10:00,110.49,111.27,110.48,111.17,137027.0,101.7569,102.4752,101.7477,102.3831,137027.0
2022-01-06 10:20:00,111.16,111.7,111.05,111.64,116230.0,102.3739,102.8712,102.2726,102.816,116230.0
2022-01-06 10:30:00,111.67,111.81,111.39,111.42,75344.0,102.8436,102.9725,102.5857,102.6134,75344.0
2022-01-06 10:40:00,111.44,111.62,111.25,111.57,87155.0,102.6318,102.7975,102.4568,102.7515,87155.0
2022-01-06 10:50:00,111.58,111.6,111.1,111.1,123975.0,102.7607,102.7791,102.3186,102.3186,123975.0
2022-01-06 11:00:00,111.11,111.41,110.91,111.31,84008.0,102.3279,102.6041,102.1437,102.512,84008.0
2022-01-06 11:10:00,111.3,111.7,111.21,111.23,91385.0,102.5028,102.8712,102.42,102.4384,91385.0
2022-01-06 11:20:00,111.22,111.25,110.93,111.18,77811.0,102.4292,102.4568,102.1621,102.3923,77811.0
2022-01-06 11:30:00,111.18,111.2,110.89,111.05,59493.0,102.3923,102.4107,102.1252,102.2726,59493.0
2022-01-06 11:40:00,111.05,111.18,110.9,111.18,50024.0,102.2726,102.3923,102.1345,102.3923,50024.0
2022-01-06 11:50:00,111.17,111.33,111.1,111.25,33157.0,102.3831,102.5305,102.3186,102.4568,33157.0
2022-01-06 12:00:00,111.23,111.45,111.03,111.45,60509.0,102.4384,102.641,102.2542,102.641,60509.0
2022-01-06 12:10:00,111.44,111.48,111.25,111.4,59106.0,102.6318,102.6686,102.4568,102.5949,59106.0
2022-01-06 12:20:00,111.38,111.59,111.32,111.54,54667.0,102.5765,102.7699,102.5213,102.7239,54667.0
2022-01-06 12:30:00,111.55,111.66,111.46,111.53,72920.0,102.7331,102.8344,102.6502,102.7147,72920.0
2022-01-06 12:40:00,111.54,111.78,111.53,111.72,44395.0,102.7239,102.9449,102.7147,102.8896,44395.0
2022-01-06 12:50:00,111.71,111.71,111.54,111.56,41281.0,102.8804,102.8804,102.7239,102.7423,41281.0
2022-01-06 13:00:00,111.57,111.67,111.45,111.67,42317.0,102.7515,102.8436,102.641,102.8436,42317.0
2022-01-06 13:10:00,111.68,111.71,111.4,111.66,53503.0,102.8528,102.8804,102.5949,102.8344,53503.0
2022-01-06 13:20:00,111.66,111.67,111.3,111.36,45045.0,102.8344,102.8436,102.5028,102.5581,45045.0
2022-01-06 13:30:00,111.36,111.49,111.32,111.44,47062.0,102.5581,102.6778,102.5213,102.6318,47062.0
2022-01-06 13:40:00,111.43,111.6,111.42,111.54,73999.0,102.6226,102.7791,102.6134,102.7239,73999.0
2022-01-06 13:50:00,111.53,111.66,111.48,111.6,59551.0,102.7147,102.8344,102.6686,102.7791,59551.0
2022-01-06 14:00:00,111.6,111.81,111.36,111.79,80982.0,102.7791,102.9725,102.5581,102.9541,80982.0
2022-01-06 14:10:00,111.79,111.88,111.61,111.63,61347.0,102.9541,103.037,102.7883,102.8068,61347.0
2022-01-06 14:20:00,111.64,111.65,111.45,111.46,51294.0,102.816,102.8252,102.641,102.6502,51294.0
2022-01-06 14:30:00,111.47,111.55,111.36,111.51,54141.0,102.6594,102.7331,102.5581,102.6962,54141.0
2022-01-06 14:40:00,111.5,111.6,111.43,111.53,62875.0,102.687,102.7791,102.6226,102.7147,62875.0
2022-01-06 14:50:00,111.53,111.67,111.5,111.58,82397.0,102.7147,102.8436,102.687,102.7607,82397.0
2022-01-06 15:00:00,111.59,111.76,111.56,111.57,67144.0,102.7699,102.9265,102.7423,102.7515,67144.0
2022-01-06 15:10:00,111.55,111.55,111.2,111.21,88535.0,102.7331,102.7331,102.4107,102.42,88535.0
2022-01-06 15:20:00,111.22,111.34,111.14,111.34,87015.0,102.4292,102.5397,102.3555,102.5397,87015.0
2022-01-06 15:30:00,111.33,111.38,110.97,111.09,110158.0,102.5305,102.5765,102.1989,102.3094,110158.0
2022-01-06 15:40:00,111.1,111.25,110.98,111.13,100150.0,102.3186,102.4568,102.2081,102.3463,100150.0
2022-01-06 15:50:00,111.14,111.19,110.94,111.15,395131.0,102.3555,102.4015,102.1713,102.3647,395131.0
2022-01-07 09:30:00,108.23,108.98,108.06,108.86,681315.0,99.6755,100.3662,99.5189,100.2557,681315.0
2022-01-07 09:40:00,108.9,109.21,108.35,109.17,347037.0,100.2925,100.578,99.786,100.5412,347037.0
2022-01-07 09:50:00,109.14,109.65,109.12,109.29,286067.0,100.5136,100.9833,100.4951,100.6517,286067.0
2022-01-07 10:00:00,109.3,109.63,109.09,109.41,174953.0,100.6609,100.9648,100.4675,100.7622,174953.0
2022-01-07 10:10:00,109.4,109.49,109.18,109.49,133871.0,100.753,100.8359,100.5504,100.8359,133871.0
2022-01-07 10:20:00,109.5,109.71,109.32,109.47,141374.0,100.8451,101.0385,100.6793,100.8175,141374.0
2022-01-07 10:30:00,109.38,109.55,109.11,109.12,172282.0,100.7346,100.8912,100.4859,100.4951,172282.0
2022-01-07 10:40:00,109.12,109.16,108.77,108.83,194936.0,100.4951,100.532,100.1728,100.2281,194936.0
2022-01-07 10:50:00,108.82,109.01,108.67,108.98,217803.0,100.2189,100.3938,100.0807,100.3662,217803.0
2022-01-07 11:00:00,108.98,109.07,108.74,108.75,306187.0,100.3662,100.4491,100.1452,100.1544,306187.0
2022-01-07 11:10:00,108.75,108.79,108.59,108.74,263259.0,100.1544,100.1912,100.007,100.1452,263259.0
2022-01-07 11:20:00,108.75,108.82,108.27,108.7,406174.0,100.1544,100.2189,99.7123,100.1083,406174.0
2022-01-07 11:30:00,108.69,108.88,108.32,108.42,155612.0,100.0991,100.2741,99.7584,99.8505,155612.0
2022-01-07 11:40:00,108.41,108.6,108.41,108.58,184673.0,99.8413,100.0162,99.8413,99.9978,184673.0
2022-01-07 11:50:00,108.6,108.61,108.23,108.28,272019.0,100.0162,100.0255,99.6755,99.7215,272019.0
2022-01-07 12:00:00,108.29,108.4,108.02,108.07,173813.0,99.7307,99.8321,99.4821,99.5281,173813.0
2022-01-07 12:10:00,108.07,108.18,108.02,108.09,157490.0,99.5281,99.6294,99.4821,99.5466,157490.0
2022-01-07 12:20:00,108.09,108.11,107.93,107.94,161627.0,99.5466,99.565,99.3992,99.4084,161627.0
2022-01-07 12:30:00,107.93,107.97,107.81,107.95,115036.0,99.3992,99.436,99.2887,99.4176,115036.0
2022-01-07 12:40:00,107.97,108.27,107.96,108.07,99898.0,99.436,99.7123,99.4268,99.5281,99898.0
2022-01-07 12:50:00,108.08,108.22,108.07,108.11,98653.0,99.5373,99.6663,99.5281,99.565,98653.0
2022-01-07 13:00:00,108.11,108.31,107.96,108.26,107506.0,99.565,99.7492,99.4268,99.7031,107506.0
2022-01-07 13:10:00,108.27,108.34,108.22,108.31,82315.0,99.7123,99.7768,99.6663,99.7492,82315.0
2022-01-07 13:20:00,108.31,108.33,108.03,108.04,92541.0,99.7492,99.7676,99.4913,99.5005,92541.0
2022-01-07 13:30:00,108.04,108.05,107.83,107.89,115495.0,99.5005,99.5097,99.3071,99.3624,115495.0
2022-01-07 13:40:00,107.9,107.92,107.65,107.67,139487.0,99.3716,99.39,99.1413,99.1598,139487.0
2022-01-07 13:50:00,107.67,107.84,107.59,107.73,150826.0,99.1598,99.3163,99.0861,99.215,150826.0
2022-01-07 14:00:00,107.73,107.92,107.73,107.87,89835.0,99.215,99.39,99.215,99.3439,89835.0
2022-01-07 14:10:00,107.86,107.95,107.73,107.77,84644.0,99.3347,99.4176,99.215,99.2519,84644.0
2022-01-07 14:20:00,107.76,107.76,107.48,107.59,133627.0,99.2426,99.2426,98.9848,99.0861,133627.0
2022-01-07 14:30:00,107.61,107.8,107.55,107.8,96779.0,99.1045,99.2795,99.0492,99.2795,96779.0
2022-01-07 14:40:00,107.79,107.88,107.65,107.75,135457.0,99.2703,99.3532,99.1413,99.2334,135457.0
2022-01-07 14:50:00,107.75,107.89,107.71,107.78,144528.0,99.2334,99.3624,99.1966,99.2611,144528.0
2022-01-07 15:00:00,107.79,107.9,107.78,107.81,180626.0,99.2703,99.3716,99.2611,99.2887,180626.0
2022-01-07 15:10:00,107.81,107.81,107.51,107.67,146940.0,99.2887,99.2887,99.0124,99.1598,146940.0
2022-01-07 15:20:00,107.67,107.71,107.55,107.67,145917.0,99.1598,99.1966,99.0492,99.1598,145917.0
2022-01-07 15:30:00,107.67,107.85,107.56,107.66,234492.0,99.1598,99.3255,99.0584,99.1505,234492.0
2022-01-07 15:40:00,107.66,107.73,107.47,107.7,447206.0,99.1505,99.215,98.9756,99.1874,447206.0
2022-01-07 15:50:00,107.68,107.87,107.5,107.58,797122.0,99.169,99.3439,99.0032,99.0769,797122.0
2022-01-10 09:30:00,106.8,107.01,105.91,106.34,454330.0,98.3585,98.5519,97.5389,97.9349,454330.0
2022-01-10 09:40:00,106.34,106.35,105.8,105.92,214121.0,97.9349,97.9441,97.4376,97.5481,214121.0
2022-01-10 09:50:00,105.92,106.01,105.49,105.78,179404.0,97.5481,97.631,97.1521,97.4191,179404.0
2022-01-10 10:00:00,105.79,106.11,105.77,105.93,127414.0,97.4283,97.7231,97.4099,97.5573,127414.0
2022-01-10 10:10:00,105.93,105.93,105.06,105.07,160612.0,97.5573,97.5573,96.756,96.7653,160612.0
2022-01-10 10:20:00,105.09,105.4,105.02,105.35,124379.0,96.7837,97.0692,96.7192,97.0231,124379.0
2022-01-10 10:30:00,105.36,105.74,105.16,105.16,148083.0,97.0323,97.3823,96.8481,96.8481,148083.0
2022-01-10 10:40:00,105.18,105.19,104.55,104.62,171828.0,96.8666,96.8758,96.2864,96.3508,171828.0
2022-01-10 10:50:00,104.62,104.97,104.58,104.88,154938.0,96.3508,96.6732,96.314,96.5903,154938.0
2022-01-10 11:00:00,104.85,105.08,104.64,105.07,107843.0,96.5626,96.7745,96.3692,96.7653,107843.0
2022-01-10 11:10:00,105.05,105.17,104.92,105.02,239505.0,96.7468,96.8574,96.6271,96.7192,239505.0
2022-01-10 11:20:00,105.0,105.54,104.93,105.47,213424.0,96.7008,97.1981,96.6363,97.1336,213424.0
2022-01-10 11:30:00,105.47,105.49,104.66,104.85,171466.0,97.1336,97.1521,96.3877,96.5626,171466.0
2022-01-10 11:40:00,104.84,104.84,104.42,104.6,164320.0,96.5534,96.5534,96.1666,96.3324,164320.0
2022-01-10 11:50:00,104.59,104.75,104.46,104.72,146220.0,96.3232,96.4706,96.2035,96.4429,146220.0
2022-01-10 12:00:00,104.73,104.92,104.55,104.57,105935.0,96.4521,96.6271,96.2864,96.3048,105935.0
2022-01-10 12:10:00,104.57,104.89,104.54,104.67,93460.0,96.3048,96.5995,96.2772,96.3969,93460.0
2022-01-10 12:20:00,104.64,104.76,104.61,104.7,88849.0,96.3692,96.4798,96.3416,96.4245,88849.0
2022-01-10 12:30:00,104.69,104.88,104.55,104.86,75939.0,96.4153,96.5903,96.2864,96.5719,75939.0
2022-01-10 12:40:00,104.86,104.97,104.8,104.82,94753.0,96.5719,96.6732,96.5166,96.535,94753.0
2022-01-10 12:50:00,104.83,105.21,104.78,105.05,118689.0,96.5442,96.8942,96.4982,96.7468,118689.0
2022-01-10 13:00:00,105.05,105.28,104.97,105.26,53379.0,96.7468,96.9587,96.6732,96.9402,53379.0
2022-01-10 13:10:00,105.29,105.49,105.23,105.37,58482.0,96.9679,97.1521,96.9126,97.0415,58482.0
2022-01-10 13:20:00,105.37,105.44,105.19,105.34,58341.0,97.0415,97.106,96.8758,97.0139,58341.0
2022-01-10 13:30:00,105.35,105.43,105.08,105.1,50322.0,97.0231,97.0968,96.7745,96.7929,50322.0
2022-01-10 13:40:00,105.1,105.43,105.05,105.34,70888.0,96.7929,97.0968,96.7468,97.0139,70888.0
2022-01-10 13:50:00,105.34,105.57,105.33,105.41,69465.0,97.0139,97.2257,97.0047,97.0784,69465.0
2022-01-10 14:00:00,105.4,105.73,105.34,105.73,77301.0,97.0692,97.3731,97.0139,97.3731,77301.0
2022-01-10 14:10:00,105.73,105.78,105.6,105.76,61522.0,97.3731,97.4191,97.2534,97.4007,61522.0
2022-01-10 14:20:00,105.77,105.83,105.67,105.79,68008.0,97.4099,97.4652,97.3178,97.4283,68008.0
2022-01-10 14:30:00,105.78,105.93,105.67,105.88,88985.0,97.4191,97.5573,97.3178,97.5112,88985.0
2022-01-10 14:40:00,105.88,106.02,105.72,105.73,88118.0,97.5112,97.6402,97.3639,97.3731,88118.0
2022-01-10 14:50:00,105.74,105.75,105.28,105.52,124369.0,97.3823,97.3915,96.9587,97.1797,124369.0
2022-01-10 15:00:00,105.52,105.66,105.2,105.29,78920.0,97.1797,97.3086,96.885,96.9679,78920.0
2022-01-10 15:10:00,105.32,105.57,105.27,105.45,117295.0,96.9955,97.2257,96.9495,97.1152,117295.0
2022-01-10 15:20:00,105.44,105.82,105.4,105.77,83142.0,97.106,97.456,97.0692,97.4099,83142.0
2022-01-10 15:30:00,105.76,105.94,105.61,105.84,122708.0,97.4007,97.5665,97.2626,97.4744,122708.0
2022-01-10 15:40:00,105.84,105.97,105.6,105.7,212031.0,97.4744,97.5941,97.2534,97.3455,212031.0
2022-01-10 15:50:00,105.72,106.12,105.71,106.06,565159.0,97.3639,97.7323,97.3547,97.677,565159.0
2022-01-11 09:30:00,106.08,106.17,104.64,104.68,389122.0,97.6954,97.7783,96.3692,96.4061,389122.0
2022-01-11 09:40:00,104.69,104.89,104.45,104.48,238209.0,96.4153,96.5995,96.1943,96.2219,238209.0
2022-01-11 09:50:00,104.46,105.01,104.16,104.61,443489.0,96.2035,96.71,95.9272,96.3416,443489.0
2022-01-11 10:00:00,104.61,105.34,104.45,105.14,254791.0,96.3416,97.0139,96.1943,96.8297,254791.0
2022-01-11 10:10:00,105.16,105.36,104.56,104.62,200609.0,96.8481,97.0323,96.2956,96.3508,200609.0
2022-01-11 10:20:00,104.61,104.94,104.54,104.65,262411.0,96.3416,96.6455,96.2772,96.3785,262411.0
2022-01-11 10:30:00,104.65,104.88,104.42,104.42,168040.0,96.3785,96.5903,96.1666,96.1666,168040.0
2022-01-11 10:40:00,104.44,104.48,104.09,104.18,148424.0,96.1851,96.2219,95.8627,95.9456,148424.0
2022-01-11 10:50:00,104.16,104.56,104.09,104.47,96456.0,95.9272,96.2956,95.8627,96.2127,96456.0
2022-01-11 11:00:00,104.49,104.86,104.41,104.68,158962.0,96.2311,96.5719,96.1574,96.4061,158962.0
2022-01-11 11:10:00,104.71,105.57,104.69,105.39,187950.0,96.4337,97.2257,96.4153,97.06,187950.0
2022-01-11 11:20:00,105.39,105.46,105.1,105.22,141409.0,97.06,97.1244,96.7929,96.9034,141409.0
2022-01-11 11:30:00,105.24,105.46,105.09,105.45,167065.0,96.9218,97.1244,96.7837,97.1152,167065.0
2022-01-11 11:40:00,105.46,105.79,105.46,105.63,171152.0,97.1244,97.4283,97.1244,97.281,171152.0
2022-01-11 11:50:00,105.61,105.85,105.58,105.63,140035.0,97.2626,97.4836,97.2349,97.281,140035.0
2022-01-11 12:00:00,105.63,105.63,105.4,105.45,119303.0,97.281,97.281,97.0692,97.1152,119303.0
2022-01-11 12:10:00,105.45,105.54,105.33,105.34,126004.0,97.1152,97.1981,97.0047,97.0139,126004.0
2022-01-11 12:20:00,105.35,105.37,105.02,105.06,271698.0,97.0231,97.0415,96.7192,96.756,271698.0
2022-01-11 12:30:00,105.06,105.17,105.04,105.06,149478.0,96.756,96.8574,96.7376,96.756,149478.0
2022-01-11 12:40:00,105.06,105.27,105.05,105.16,138977.0,96.756,96.9495,96.7468,96.8481,138977.0
2022-01-11 12:50:00,105.16,105.19,104.92,105.0,205093.0,96.8481,96.8758,96.6271,96.7008,205093.0
2022-01-11 13:00:00,104.99,104.99,104.76,104.82,99614.0,96.6916,96.6916,96.4798,96.535,99614.0
2022-01-11 13:10:00,104.83,105.12,104.82,105.11,100517.0,96.5442,96.8113,96.535,96.8021,100517.0
2022-01-11 13:20:00,105.12,105.23,104.81,104.86,213522.0,96.8113,96.9126,96.5258,96.5719,213522.0
2022-01-11 13:30:00,104.86,104.93,104.8,104.85,165671.0,96.5719,96.6363,96.5166,96.5626,165671.0
2022-01-11 13:40:00,104.86,104.91,104.71,104.73,273432.0,96.5719,96.6179,96.4337,96.4521,273432.0
2022-01-11 13:50:00,104.73,104.77,104.57,104.71,159031.0,96.4521,96.489,96.3048,96.4337,159031.0
2022-01-11 14:00:00,104.73,104.77,104.51,104.55,178415.0,96.4521,96.489,96.2495,96.2864,178415.0
2022-01-11 14:10:00,104.56,104.58,104.32,104.4,152995.0,96.2956,96.314,96.0745,96.1482,152995.0
2022-01-11 14:20:00,104.39,104.45,103.89,104.04,426730.0,96.139,96.1943,95.6785,95.8167,426730.0
2022-01-11 14:30:00,104.04,104.32,103.84,104.26,336270.0,95.8167,96.0745,95.6325,96.0193,336270.0
2022-01-11 14:40:00,104.25,104.34,104.13,104.2,239990.0,96.0101,96.093,95.8996,95.964,239990.0
2022-01-11 14:50:00,104.2,104.3,104.08,104.17,281904.0,95.964,96.0561,95.8535,95.9364,281904.0
2022-01-11 15:00:00,104.18,104.43,104.07,104.33,248138.0,95.9456,96.1758,95.8443,96.0837,248138.0
2022-01-11 15:10:00,104.34,104.38,104.13,104.16,229081.0,96.093,96.1298,95.8996,95.9272,229081.0
2022-01-11 15:20:00,104.17,104.3,104.06,104.29,302584.0,95.9364,96.0561,95.8351,96.0469,302584.0
2022-01-11 15:30:00,104.29,104.35,104.13,104.17,340268.0,96.0469,96.1022,95.8996,95.9364,340268.0
2022-01-11 15:40:00,104.17,104.17,103.93,104.03,506383.0,95.9364,95.9364,95.7154,95.8075,506383.0
2022-01-11 15:50:00,104.03,104.07,103.71,104.03,1150409.0,95.8075,95.8443,95.5128,95.8075,1150409.0
2022-01-12 09:30:00,104.49,105.07,104.31,104.7,535816.0,96.2311,96.7653,96.0653,96.4245,535816.0
2022-01-12 09:40:00,104.7,105.04,104.47,104.96,228997.0,96.4245,96.7376,96.2127,96.664,228997.0
2022-01-12 09:50:00,104.97,105.32,104.7,104.85,213047.0,96.6732,96.9955,96.4245,96.5626,213047.0
2022-01-12 10:00:00,104.86,105.03,104.48,104.53,161294.0,96.5719,96.7284,96.2219,96.2679,161294.0
2022-01-12 10:10:00,104.52,104.55,104.26,104.28,177401.0,96.2587,96.2864,96.0193,96.0377,177401.0
2022-01-12 10:20:00,104.27,104.32,104.03,104.25,171554.0,96.0285,96.0745,95.8075,96.0101,171554.0
2022-01-12 10:30:00,104.24,104.26,103.83,104.01,269745.0,96.0009,96.0193,95.6233,95.789,269745.0
2022-01-12 10:40:00,104.02,104.14,103.72,103.72,182788.0,95.7983,95.9088,95.522,95.522,182788.0
2022-01-12 10:50:00,103.72,104.32,103.72,104.24,199937.0,95.522,96.0745,95.522,96.0009,199937.0
2022-01-12 11:00:00,104.25,104.26,103.87,104.0,111793.0,96.0101,96.0193,95.6601,95.7798,111793.0
2022-01-12 11:10:00,104.03,104.08,103.85,104.0,156372.0,95.8075,95.8535,95.6417,95.7798,156372.0
2022-01-12 11:20:00,104.0,104.38,103.9,104.38,136379.0,95.7798,96.1298,95.6877,96.1298,136379.0
2022-01-12 11:30:00,104.38,104.64,104.34,104.39,234972.0,96.1298,96.3692,96.093,96.139,234972.0
2022-01-12 11:40:00,104.39,104.57,104.38,104.44,113335.0,96.139,96.3048,96.1298,96.1851,113335.0
2022-01-12 11:50:00,104.43,104.56,104.39,104.52,127384.0,96.1758,96.2956,96.139,96.2587,127384.0
2022-01-12 12:00:00,104.54,104.55,104.13,104.29,112757.0,96.2772,96.2864,95.8996,96.0469,112757.0
2022-01-12 12:10:00,104.29,104.37,104.23,104.35,95098.0,96.0469,96.1206,95.9917,96.1022,95098.0
2022-01-12 12:20:00,104.34,104.35,104.25,104.3,108716.0,96.093,96.1022,96.0101,96.0561,108716.0
2022-01-12 12:30:00,104.31,104.37,104.22,104.27,100123.0,96.0653,96.1206,95.9824,96.0285,100123.0
2022-01-12 12:40:00,104.28,104.5,104.22,104.4,131203.0,96.0377,96.2403,95.9824,96.1482,131203.0
2022-01-12 12:50:00,104.4,104.8,104.4,104.59,213196.0,96.1482,96.5166,96.1482,96.3232,213196.0
2022-01-12 13:00:00,104.59,104.6,104.46,104.49,81338.0,96.3232,96.3324,96.2035,96.2311,81338.0
2022-01-12 13:10:00,104.49,104.58,104.35,104.4,114716.0,96.2311,96.314,96.1022,96.1482,114716.0
2022-01-12 13:20:00,104.41,104.42,104.21,104.24,93398.0,96.1574,96.1666,95.9732,96.0009,93398.0
2022-01-12 13:30:00,104.23,104.24,103.99,104.11,111344.0,95.9917,96.0009,95.7706,95.8811,111344.0
2022-01-12 13:40:00,104.12,104.31,104.09,104.14,132673.0,95.8903,96.0653,95.8627,95.9088,132673.0
2022-01-12 13:50:00,104.14,104.23,103.99,104.0,81762.0,95.9088,95.9917,95.7706,95.7798,81762.0
2022-01-12 14:00:00,103.99,104.04,103.87,103.89,136364.0,95.7706,95.8167,95.6601,95.6785,136364.0
2022-01-12 14:10:00,103.88,103.99,103.85,103.9,94665.0,95.6693,95.7706,95.6417,95.6877,94665.0
2022-01-12 14:20:00,103.89,104.0,103.89,103.96,123565.0,95.6785,95.7798,95.6785,95.743,123565.0
2022-01-12 14:30:00,103.96,103.99,103.88,103.89,97945.0,95.743,95.7706,95.6693,95.6785,97945.0
2022-01-12 14:40:00,103.9,103.9,103.71,103.85,137173.0,95.6877,95.6877,95.5128,95.6417,137173.0
2022-01-12 14:50:00,103.85,104.07,103.8,103.97,104821.0,95.6417,95.8443,95.5956,95.7522,104821.0
2022-01-12 15:00:00,103.97,103.98,103.74,103.79,109135.0,95.7522,95.7614,95.5404,95.5864,109135.0
2022-01-12 15:10:00,103.8,103.93,103.76,103.83,124268.0,95.5956,95.7154,95.5588,95.6233,124268.0
2022-01-12 15:20:00,103.83,103.97,103.77,103.88,126974.0,95.6233,95.7522,95.568,95.6693,126974.0
2022-01-12 15:30:00,103.88,104.0,103.74,103.81,151268.0,95.6693,95.7798,95.5404,95.6048,151268.0
2022-01-12 15:40:00,103.8,103.96,103.75,103.89,240419.0,95.5956,95.743,95.5496,95.6785,240419.0
2022-01-12 15:50:00,103.89,104.02,103.68,103.83,940045.0,95.6785,95.7983,95.4851,95.6233,940045.0
2022-01-13 09:30:00,104.11,104.19,103.59,103.65,237220.0,95.8811,95.9548,95.4022,95.4575,237220.0
2022-01-13 09:40:00,103.68,104.32,103.32,104.3,239457.0,95.4851,96.0745,95.1536,96.0561,239457.0
2022-01-13 09:50:00,104.3,104.67,104.25,104.34,462856.0,96.0561,96.3969,96.0101,96.093,462856.0
2022-01-13 10:00:00,104.33,104.45,103.82,104.12,129650.0,96.0837,96.1943,95.6141,95.8903,129650.0
2022-01-13 10:10:00,104.12,104.47,103.94,104.44,127569.0,95.8903,96.2127,95.7246,96.1851,127569.0
2022-01-13 10:20:00,104.44,104.59,104.24,104.29,253199.0,96.1851,96.3232,96.0009,96.0469,253199.0
2022-01-13 10:30:00,104.29,104.31,103.91,104.14,164430.0,96.0469,96.0653,95.6969,95.9088,164430.0
2022-01-13 10:40:00,104.16,104.22,103.9,104.02,111432.0,95.9272,95.9824,95.6877,95.7983,111432.0
2022-01-13 10:50:00,103.98,103.98,103.61,103.94,199994.0,95.7614,95.7614,95.4207,95.7246,199994.0
2022-01-13 11:00:00,103.94,104.13,103.72,104.0,167082.0,95.7246,95.8996,95.522,95.7798,167082.0
2022-01-13 11:10:00,104.01,104.01,103.79,103.92,112271.0,95.789,95.789,95.5864,95.7062,112271.0
2022-01-13 11:20:00,103.92,104.12,103.92,104.08,117310.0,95.7062,95.8903,95.7062,95.8535,117310.0
2022-01-13 11:30:00,104.09,104.3,103.99,104.29,266581.0,95.8627,96.0561,95.7706,96.0469,266581.0
2022-01-13 11:40:00,104.28,104.45,104.23,104.31,118826.0,96.0377,96.1943,95.9917,96.0653,118826.0
2022-01-13 11:50:00,104.3,104.4,104.21,104.27,91157.0,96.0561,96.1482,95.9732,96.0285,91157.0
2022-01-13 12:00:00,104.27,104.29,104.04,104.06,147172.0,96.0285,96.0469,95.8167,95.8351,147172.0
2022-01-13 12:10:00,104.06,104.09,103.51,103.54,110469.0,95.8351,95.8627,95.3286,95.3562,110469.0
2022-01-13 12:20:00,103.54,103.54,103.33,103.42,128785.0,95.3562,95.3562,95.1628,95.2457,128785.0
2022-01-13 12:30:00,103.41,103.59,103.29,103.41,116214.0,95.2365,95.4022,95.126,95.2365,116214.0
2022-01-13 12:40:00,103.41,103.48,103.29,103.35,118100.0,95.2365,95.3009,95.126,95.1812,118100.0
2022-01-13 12:50:00,103.33,103.51,103.29,103.44,110108.0,95.1628,95.3286,95.126,95.2641,110108.0
2022-01-13 13:00:00,103.43,103.71,103.3,103.58,116813.0,95.2549,95.5128,95.1352,95.393,116813.0
2022-01-13 13:10:00,103.56,103.74,103.52,103.54,90928.0,95.3746,95.5404,95.3378,95.3562,90928.0
2022-01-13 13:20:00,103.56,103.68,103.49,103.65,111203.0,95.3746,95.4851,95.3101,95.4575,111203.0
2022-01-13 13:30:00,103.64,103.65,103.38,103.45,94955.0,95.4483,95.4575,95.2088,95.2733,94955.0
2022-01-13 13:40:00,103.45,103.46,103.31,103.4,89402.0,95.2733,95.2825,95.1444,95.2273,89402.0
2022-01-13 13:50:00,103.39,103.52,103.32,103.52,116418.0,95.218,95.3378,95.1536,95.3378,116418.0
2022-01-13 14:00:00,103.51,103.68,103.49,103.66,122912.0,95.3286,95.4851,95.3101,95.4667,122912.0
2022-01-13 14:10:00,103.67,103.67,103.34,103.45,113644.0,95.4759,95.4759,95.172,95.2733,113644.0
2022-01-13 14:20:00,103.45,103.5,103.34,103.39,91660.0,95.2733,95.3194,95.172,95.218,91660.0
2022-01-13 14:30:00,103.39,103.42,103.12,103.12,132107.0,95.218,95.2457,94.9694,94.9694,132107.0
2022-01-13 14:40:00,103.12,103.24,103.06,103.07,105825.0,94.9694,95.0799,94.9141,94.9233,105825.0
2022-01-13 14:50:00,103.07,103.2,103.04,103.13,102947.0,94.9233,95.0431,94.8957,94.9786,102947.0
2022-01-13 15:00:00,103.13,103.15,102.88,102.9,155375.0,94.9786,94.997,94.7484,94.7668,155375.0
2022-01-13 15:10:00,102.9,102.91,102.74,102.84,259344.0,94.7668,94.776,94.6194,94.7115,259344.0
2022-01-13 15:20:00,102.84,102.93,102.68,102.91,173277.0,94.7115,94.7944,94.5642,94.776,173277.0
2022-01-13 15:30:00,102.91,102.95,102.52,102.6,249385.0,94.776,94.8128,94.4168,94.4905,249385.0
2022-01-13 15:40:00,102.61,102.72,102.3,102.31,344315.0,94.4997,94.601,94.2142,94.2234,344315.0
2022-01-13 15:50:00,102.29,102.47,102.09,102.42,853599.0,94.205,94.3708,94.0208,94.3247,853599.0
2022-01-14 09:30:00,101.96,101.96,100.69,100.95,454046.0,93.9011,93.9011,92.7315,92.9709,454046.0
2022-01-14 09:40:00,100.95,101.02,100.07,100.09,532122.0,92.9709,93.0354,92.1605,92.1789,532122.0
2022-01-14 09:50:00,100.09,100.95,99.9,100.95,506704.0,92.1789,92.9709,92.0039,92.9709,506704.0
2022-01-14 10:00:00,100.95,101.02,100.49,100.85,227452.0,92.9709,93.0354,92.5473,92.8788,227452.0
2022-01-14 10:10:00,100.86,101.0,100.46,100.97,200943.0,92.888,93.017,92.5196,92.9893,200943.0
2022-01-14 10:20:00,101.0,101.06,100.24,100.44,173234.0,93.017,93.0722,92.317,92.5012,173234.0
2022-01-14 10:30:00,100.45,100.55,100.14,100.2,119251.0,92.5104,92.6025,92.2249,92.2802,119251.0
2022-01-14 10:40:00,100.2,100.35,100.12,100.23,184006.0,92.2802,92.4183,92.2065,92.3078,184006.0
2022-01-14 10:50:00,100.24,100.26,99.94,100.09,239739.0,92.317,92.3354,92.0407,92.1789,239739.0
2022-01-14 11:00:00,100.09,100.15,99.33,99.36,516967.0,92.1789,92.2341,91.4789,91.5066,516967.0
2022-01-14 11:10:00,99.39,99.55,99.09,99.53,447025.0,91.5342,91.6816,91.2579,91.6631,447025.0
2022-01-14 11:20:00,99.53,99.93,99.52,99.7,157842.0,91.6631,92.0315,91.6539,91.8197,157842.0
2022-01-14 11:30:00,99.7,100.33,99.61,100.32,175669.0,91.8197,92.3999,91.7368,92.3907,175669.0
2022-01-14 11:40:00,100.31,100.6,100.26,100.44,162558.0,92.3815,92.6486,92.3354,92.5012,162558.0
2022-01-14 11:50:00,100.43,100.47,100.23,100.41,200792.0,92.492,92.5288,92.3078,92.4736,200792.0
2022-01-14 12:00:00,100.42,100.46,100.19,100.44,125720.0,92.4828,92.5196,92.271,92.5012,125720.0
2022-01-14 12:10:00,100.45,100.58,100.13,100.23,104784.0,92.5104,92.6301,92.2157,92.3078,104784.0
2022-01-14 12:20:00,100.22,100.34,99.99,100.03,125337.0,92.2986,92.4091,92.0868,92.1236,125337.0
2022-01-14 12:30:00,100.02,100.26,99.93,99.95,111945.0,92.1144,92.3354,92.0315,92.0499,111945.0
2022-01-14 12:40:00,99.93,99.96,99.46,99.48,164363.0,92.0315,92.0592,91.5987,91.6171,164363.0
2022-01-14 12:50:00,99.49,99.7,99.48,99.64,147040.0,91.6263,91.8197,91.6171,91.7644,147040.0
2022-01-14 13:00:00,99.64,99.84,99.51,99.55,150009.0,91.7644,91.9486,91.6447,91.6816,150009.0
2022-01-14 13:10:00,99.56,99.68,99.44,99.58,156024.0,91.6908,91.8013,91.5803,91.7092,156024.0
2022-01-14 13:20:00,99.56,99.57,99.32,99.43,107859.0,91.6908,91.7,91.4697,91.571,107859.0
2022-01-14 13:30:00,99.43,99.49,99.2,99.24,169120.0,91.571,91.6263,91.3592,91.3961,169120.0
2022-01-14 13:40:00,99.24,99.41,99.2,99.35,121680.0,91.3961,91.5526,91.3592,91.4974,121680.0
2022-01-14 13:50:00,99.36,99.69,99.33,99.69,130269.0,91.5066,91.8105,91.4789,91.8105,130269.0
2022-01-14 14:00:00,99.69,99.93,99.61,99.63,105769.0,91.8105,92.0315,91.7368,91.7552,105769.0
2022-01-14 14:10:00,99.62,99.65,99.2,99.34,199553.0,91.746,91.7737,91.3592,91.4882,199553.0
2022-01-14 14:20:00,99.34,99.57,99.14,99.21,208055.0,91.4882,91.7,91.304,91.3684,208055.0
2022-01-14 14:30:00,99.21,99.92,99.18,99.81,161431.0,91.3684,92.0223,91.3408,91.921,161431.0
2022-01-14 14:40:00,99.8,99.93,99.52,99.62,217471.0,91.9118,92.0315,91.6539,91.746,217471.0
2022-01-14 14:50:00,99.61,99.97,99.6,99.81,144434.0,91.7368,92.0684,91.7276,91.921,144434.0
2022-01-14 15:00:00,99.81,100.25,99.8,99.98,111482.0,91.921,92.3262,91.9118,92.0776,111482.0
2022-01-14 15:10:00,99.99,100.37,99.9,100.24,159488.0,92.0868,92.4367,92.0039,92.317,159488.0
2022-01-14 15:20:00,100.25,100.39,100.07,100.09,164027.0,92.3262,92.4552,92.1605,92.1789,164027.0
2022-01-14 15:30:00,100.09,100.28,100.01,100.19,202088.0,92.1789,92.3539,92.1052,92.271,202088.0
2022-01-14 15:40:00,100.18,100.24,99.93,99.94,315139.0,92.2618,92.317,92.0315,92.0407,315139.0
2022-01-14 15:50:00,99.95,100.18,99.94,100.13,762410.0,92.0499,92.2618,92.0407,92.2157,762410.0
2022-01-18 09:30:00,99.17,99.17,98.4,99.05,534648.0,91.3316,91.3316,90.6225,91.2211,534648.0
2022-01-18 09:40:00,99.05,99.36,98.79,98.87,312428.0,91.2211,91.5066,90.9816,91.0553,312428.0
2022-01-18 09:50:00,98.84,99.04,98.54,98.86,201000.0,91.0277,91.2119,90.7514,91.0461,201000.0
2022-01-18 10:00:00,98.88,98.96,98.65,98.87,287599.0,91.0645,91.1382,90.8527,91.0553,287599.0
2022-01-18 10:10:00,98.85,98.9,98.31,98.34,479581.0,91.0369,91.0829,90.5396,90.5672,479581.0
2022-01-18 10:20:00,98.33,98.33,98.08,98.25,268228.0,90.558,90.558,90.3277,90.4843,268228.0
2022-01-18 10:30:00,98.26,98.3,98.01,98.05,229520.0,90.4935,90.5304,90.2633,90.3001,229520.0
2022-01-18 10:40:00,98.03,98.25,97.89,98.17,224970.0,90.2817,90.4843,90.1528,90.4106,224970.0
2022-01-18 10:50:00,98.16,98.17,97.96,98.1,165466.0,90.4014,90.4106,90.2172,90.3462,165466.0
2022-01-18 11:00:00,98.1,98.14,97.63,97.89,173523.0,90.3462,90.383,89.9133,90.1528,173523.0
2022-01-18 11:10:00,97.89,98.24,97.89,98.14,158900.0,90.1528,90.4751,90.1528,90.383,158900.0
2022-01-18 11:20:00,98.13,98.19,97.99,98.06,112971.0,90.3738,90.4291,90.2449,90.3093,112971.0
2022-01-18 11:30:00,98.06,98.2,97.88,98.18,162981.0,90.3093,90.4383,90.1436,90.4198,162981.0
2022-01-18 11:40:00,98.18,98.44,98.14,98.37,122758.0,90.4198,90.6593,90.383,90.5948,122758.0
2022-01-18 11:50:00,98.39,98.54,98.29,98.38,120423.0,90.6132,90.7514,90.5212,90.604,120423.0
2022-01-18 12:00:00,98.37,98.39,98.11,98.17,106831.0,90.5948,90.6132,90.3554,90.4106,106831.0
2022-01-18 12:10:00,98.17,98.34,98.12,98.25,134886.0,90.4106,90.5672,90.3646,90.4843,134886.0
2022-01-18 12:20:00,98.22,98.27,98.03,98.09,116527.0,90.4567,90.5027,90.2817,90.337,116527.0
2022-01-18 12:30:00,98.1,98.22,98.03,98.13,98580.0,90.3462,90.4567,90.2817,90.3738,98580.0
2022-01-18 12:40:00,98.14,98.21,97.85,97.93,155515.0,90.383,90.4475,90.1159,90.1896,155515.0
2022-01-18 12:50:00,97.93,98.07,97.86,97.89,86041.0,90.1896,90.3185,90.1251,90.1528,86041.0
2022-01-18 13:00:00,97.9,98.03,97.77,97.98,110202.0,90.162,90.2817,90.0423,90.2357,110202.0
2022-01-18 13:10:00,97.96,98.09,97.92,97.99,140306.0,90.2172,90.337,90.1804,90.2449,140306.0
2022-01-18 13:20:00,97.98,98.01,97.83,97.99,100213.0,90.2357,90.2633,90.0975,90.2449,100213.0
2022-01-18 13:30:00,97.96,98.15,97.95,98.07,104841.0,90.2172,90.3922,90.208,90.3185,104841.0
2022-01-18 13:40:00,98.07,98.24,97.98,97.99,101740.0,90.3185,90.4751,90.2357,90.2449,101740.0
2022-01-18 13:50:00,97.99,98.19,97.93,98.16,104051.0,90.2449,90.4291,90.1896,90.4014,104051.0
2022-01-18 14:00:00,98.14,98.25,98.09,98.15,112367.0,90.383,90.4843,90.337,90.3922,112367.0
2022-01-18 14:10:00,98.18,98.22,98.09,98.2,99966.0,90.4198,90.4567,90.337,90.4383,99966.0
2022-01-18 14:20:00,98.19,98.19,97.97,98.0,280384.0,90.4291,90.4291,90.2264,90.2541,280384.0
2022-01-18 14:30:00,98.01,98.21,97.97,98.08,100725.0,90.2633,90.4475,90.2264,90.3277,100725.0
2022-01-18 14:40:00,98.07,98.17,98.02,98.07,185788.0,90.3185,90.4106,90.2725,90.3185,185788.0
2022-01-18 14:50:00,98.07,98.2,98.03,98.08,177837.0,90.3185,90.4383,90.2817,90.3277,177837.0
2022-01-18 15:00:00,98.07,98.12,97.92,98.08,203165.0,90.3185,90.3646,90.1804,90.3277,203165.0
2022-01-18 15:10:00,98.06,98.11,97.61,97.78,158589.0,90.3093,90.3554,89.8949,90.0515,158589.0
2022-01-18 15:20:00,97.78,97.99,97.76,97.95,104206.0,90.0515,90.2449,90.033,90.208,104206.0
2022-01-18 15:30:00,97.95,97.98,97.74,97.86,171505.0,90.208,90.2357,90.0146,90.1251,171505.0
2022-01-18 15:40:00,97.85,97.9,97.6,97.84,232147.0,90.1159,90.162,89.8857,90.1067,232147.0
2022-01-18 15:50:00,97.84,97.98,97.51,97.74,792247.0,90.1067,90.2357,89.8028,90.0146,792247.0
2022-01-19 09:30:00,98.01,98.38,97.28,97.64,470404.0,90.2633,90.604,89.591,89.9225,470404.0
2022-01-19 09:40:00,97.64,98.34,97.47,98.1,250871.0,89.9225,90.5672,89.766,90.3462,250871.0
2022-01-19 09:50:00,98.09,98.34,97.95,98.08,195975.0,90.337,90.5672,90.208,90.3277,195975.0
2022-01-19 10:00:00,98.07,98.2,97.83,97.94,143208.0,90.3185,90.4383,90.0975,90.1988,143208.0
2022-01-19 10:10:00,97.95,98.18,97.74,97.81,145300.0,90.208,90.4198,90.0146,90.0791,145300.0
2022-01-19 10:20:00,97.82,97.92,97.62,97.62,797731.0,90.0883,90.1804,89.9041,89.9041,797731.0
2022-01-19 10:30:00,97.61,98.04,97.61,97.98,166750.0,89.8949,90.2909,89.8949,90.2357,166750.0
2022-01-19 10:40:00,97.96,98.01,97.83,97.83,167069.0,90.2172,90.2633,90.0975,90.0975,167069.0
2022-01-19 10:50:00,97.85,98.26,97.79,97.97,192896.0,90.1159,90.4935,90.0607,90.2264,192896.0
2022-01-19 11:00:00,97.95,98.02,97.77,97.93,111917.0,90.208,90.2725,90.0423,90.1896,111917.0
2022-01-19 11:10:00,97.93,97.93,97.63,97.79,94543.0,90.1896,90.1896,89.9133,90.0607,94543.0
2022-01-19 11:20:00,97.78,97.95,97.68,97.92,132521.0,90.0515,90.208,89.9594,90.1804,132521.0
2022-01-19 11:30:00,97.93,97.95,97.53,97.77,107861.0,90.1896,90.208,89.8212,90.0423,107861.0
2022-01-19 11:40:00,97.75,97.99,97.61,97.95,124988.0,90.0238,90.2449,89.8949,90.208,124988.0
2022-01-19 11:50:00,97.95,98.11,97.81,98.1,89344.0,90.208,90.3554,90.0791,90.3462,89344.0
2022-01-19 12:00:00,98.12,98.28,97.98,98.26,238325.0,90.3646,90.5119,90.2357,90.4935,238325.0
2022-01-19 12:10:00,98.26,98.39,98.16,98.2,263855.0,90.4935,90.6132,90.4014,90.4383,263855.0
2022-01-19 12:20:00,98.2,98.32,98.15,98.21,110662.0,90.4383,90.5488,90.3922,90.4475,110662.0
2022-01-19 12:30:00,98.2,98.23,97.94,98.04,84705.0,90.4383,90.4659,90.1988,90.2909,84705.0
2022-01-19 12:40:00,98.05,98.18,97.9,98.09,57339.0,90.3001,90.4198,90.162,90.337,57339.0
2022-01-19 12:50:00,98.09,98.11,97.92,98.0,84876.0,90.337,90.3554,90.1804,90.2541,84876.0
2022-01-19 13:00:00,98.0,98.14,97.85,98.0,141773.0,90.2541,90.383,90.1159,90.2541,141773.0
2022-01-19 13:10:00,98.01,98.1,97.87,97.97,101273.0,90.2633,90.3462,90.1343,90.2264,101273.0
2022-01-19 13:20:00,97.97,98.08,97.88,97.89,51078.0,90.2264,90.3277,90.1436,90.1528,51078.0
2022-01-19 13:30:00,97.89,98.04,97.83,97.92,72263.0,90.1528,90.2909,90.0975,90.1804,72263.0
2022-01-19 13:40:00,97.92,97.92,97.73,97.82,69541.0,90.1804,90.1804,90.0054,90.0883,69541.0
2022-01-19 13:50:00,97.82,97.95,97.74,97.86,66213.0,90.0883,90.208,90.0146,90.1251,66213.0
2022-01-19 14:00:00,97.86,97.92,97.59,97.64,127203.0,90.1251,90.1804,89.8765,89.9225,127203.0
2022-01-19 14:10:00,97.63,97.7,97.53,97.59,68943.0,89.9133,89.9778,89.8212,89.8765,68943.0
2022-01-19 14:20:00,97.6,97.6,97.31,97.34,88245.0,89.8857,89.8857,89.6186,89.6462,88245.0
2022-01-19 14:30:00,97.33,97.42,97.16,97.23,119877.0,89.637,89.7199,89.4805,89.5449,119877.0
2022-01-19 14:40:00,97.24,97.56,97.22,97.5,112428.0,89.5541,89.8488,89.5357,89.7936,112428.0
2022-01-19 14:50:00,97.48,97.76,97.38,97.66,102560.0,89.7752,90.033,89.6831,89.9409,102560.0
2022-01-19 15:00:00,97.65,97.74,97.46,97.5,101410.0,89.9317,90.0146,89.7568,89.7936,101410.0
2022-01-19 15:10:00,97.5,97.76,97.49,97.54,149133.0,89.7936,90.033,89.7844,89.8304,149133.0
2022-01-19 15:20:00,97.53,97.64,97.34,97.38,140278.0,89.8212,89.9225,89.6462,89.6831,140278.0
2022-01-19 15:30:00,97.38,97.48,97.33,97.37,143498.0,89.6831,89.7752,89.637,89.6739,143498.0
2022-01-19 15:40:00,97.36,97.5,97.34,97.36,209257.0,89.6647,89.7936,89.6462,89.6647,209257.0
2022-01-19 15:50:00,97.34,97.39,96.78,96.87,679272.0,89.6462,89.6923,89.1305,89.2134,679272.0
2022-01-20 09:30:00,97.5,97.94,96.91,96.95,589331.0,89.7936,90.1988,89.2502,89.2871,589331.0
2022-01-20 09:40:00,96.96,98.09,96.89,98.0,326781.0,89.2963,90.337,89.2318,90.2541,326781.0
2022-01-20 09:50:00,97.99,98.42,97.97,98.04,373111.0,90.2449,90.6409,90.2264,90.2909,373111.0
2022-01-20 10:00:00,98.05,98.1,97.65,97.93,536655.0,90.3001,90.3462,89.9317,90.1896,536655.0
2022-01-20 10:10:00,97.89,97.97,97.48,97.58,286690.0,90.1528,90.2264,89.7752,89.8673,286690.0
2022-01-20 10:20:00,97.6,97.89,97.57,97.84,241880.0,89.8857,90.1528,89.8581,90.1067,241880.0
2022-01-20 10:30:00,97.83,98.35,97.83,98.35,319281.0,90.0975,90.5764,90.0975,90.5764,319281.0
2022-01-20 10:40:00,98.33,98.94,98.0,98.21,1489501.0,90.558,91.1198,90.2541,90.4475,1489501.0
2022-01-20 10:50:00,98.23,98.53,98.12,98.48,366454.0,90.4659,90.7422,90.3646,90.6961,366454.0
2022-01-20 11:00:00,98.48,98.74,98.23,98.24,189557.0,90.6961,90.9356,90.4659,90.4751,189557.0
2022-01-20 11:10:00,98.25,98.3,98.13,98.22,150915.0,90.4843,90.5304,90.3738,90.4567,150915.0
2022-01-20 11:20:00,98.19,98.19,97.96,98.08,148876.0,90.4291,90.4291,90.2172,90.3277,148876.0
2022-01-20 11:30:00,98.08,98.1,97.99,98.0,236373.0,90.3277,90.3462,90.2449,90.2541,236373.0
2022-01-20 11:40:00,98.0,98.04,97.86,98.02,383681.0,90.2541,90.2909,90.1251,90.2725,383681.0
2022-01-20 11:50:00,98.01,98.32,98.0,98.29,672350.0,90.2633,90.5488,90.2541,90.5212,672350.0
2022-01-20 12:00:00,98.3,98.34,98.17,98.25,181410.0,90.5304,90.5672,90.4106,90.4843,181410.0
2022-01-20 12:10:00,98.26,98.3,98.06,98.25,271967.0,90.4935,90.5304,90.3093,90.4843,271967.0
2022-01-20 12:20:00,98.22,98.72,98.2,98.69,2989621.0,90.4567,90.9172,90.4383,90.8895,2989621.0
2022-01-20 12:30:00,98.69,98.93,98.57,98.68,543371.0,90.8895,91.1106,90.779,90.8803,543371.0
2022-01-20 12:40:00,98.68,98.75,98.32,98.43,140192.0,90.8803,90.9448,90.5488,90.6501,140192.0
2022-01-20 12:50:00,98.43,98.43,98.07,98.14,220053.0,90.6501,90.6501,90.3185,90.383,220053.0
2022-01-20 13:00:00,98.14,98.26,97.9,97.92,266609.0,90.383,90.4935,90.162,90.1804,266609.0
2022-01-20 13:10:00,97.92,97.98,97.72,97.86,852604.0,90.1804,90.2357,89.9962,90.1251,852604.0
2022-01-20 13:20:00,97.86,97.87,97.65,97.71,175339.0,90.1251,90.1343,89.9317,89.987,175339.0
2022-01-20 13:30:00,97.71,97.71,97.37,97.53,187665.0,89.987,89.987,89.6739,89.8212,187665.0
2022-01-20 13:40:00,97.53,97.7,97.45,97.5,145238.0,89.8212,89.9778,89.7475,89.7936,145238.0
2022-01-20 13:50:00,97.49,97.7,97.37,97.42,147618.0,89.7844,89.9778,89.6739,89.7199,147618.0
2022-01-20 14:00:00,97.42,97.8,97.4,97.66,258713.0,89.7199,90.0699,89.7015,89.9409,258713.0
2022-01-20 14:10:00,97.66,97.83,97.08,97.4,274079.0,89.9409,90.0975,89.4068,89.7015,274079.0
2022-01-20 14:20:00,97.4,97.45,97.27,97.38,143569.0,89.7015,89.7475,89.5818,89.6831,143569.0
2022-01-20 14:30:00,97.38,97.38,97.14,97.25,239810.0,89.6831,89.6831,89.462,89.5634,239810.0
2022-01-20 14:40:00,97.24,97.33,97.11,97.29,145700.0,89.5541,89.637,89.4344,89.6002,145700.0
2022-01-20 14:50:00,97.28,97.42,97.15,97.35,145996.0,89.591,89.7199,89.4713,89.6554,145996.0
2022-01-20 15:00:00,97.35,97.54,96.91,96.94,193485.0,89.6554,89.8304,89.2502,89.2779,193485.0
2022-01-20 15:10:00,96.96,97.04,96.69,96.76,254817.0,89.2963,89.37,89.0476,89.1121,254817.0
2022-01-20 15:20:00,96.75,96.83,96.42,96.55,297734.0,89.1029,89.1765,88.799,88.9187,297734.0
2022-01-20 15:30:00,96.55,96.55,96.04,96.17,321543.0,88.9187,88.9187,88.449,88.5687,321543.0
2022-01-20 15:40:00,96.17,96.31,95.76,95.83,498058.0,88.5687,88.6976,88.1911,88.2556,498058.0
2022-01-20 15:50:00,95.82,96.1,95.59,95.69,1013151.0,88.2464,88.5042,88.0346,88.1267,1013151.0
2022-01-21 09:30:00,95.9,97.08,95.47,96.77,732904.0,88.3201,89.4068,87.924,89.1213,732904.0
2022-01-21 09:40:00,96.78,97.08,96.25,96.85,323475.0,89.1305,89.4068,88.6424,89.195,323475.0
2022-01-21 09:50:00,96.86,96.96,96.4,96.86,313856.0,89.2042,89.2963,88.7805,89.2042,313856.0
2022-01-21 10:00:00,96.85,97.55,96.75,97.35,660935.0,89.195,89.8396,89.1029,89.6554,660935.0
2022-01-21 10:10:00,97.35,97.4,96.77,96.79,577878.0,89.6554,89.7015,89.1213,89.1397,577878.0
2022-01-21 10:20:00,96.79,97.44,96.73,97.22,242925.0,89.1397,89.7383,89.0845,89.5357,242925.0
2022-01-21 10:30:00,97.24,97.8,97.11,97.61,424319.0,89.5541,90.0699,89.4344,89.8949,424319.0
2022-01-21 10:40:00,97.6,97.72,97.39,97.72,303905.0,89.8857,89.9962,89.6923,89.9962,303905.0
2022-01-21 10:50:00,97.73,98.06,97.71,97.95,333594.0,90.0054,90.3093,89.987,90.208,333594.0
2022-01-21 11:00:00,97.96,98.3,97.73,98.22,406713.0,90.2172,90.5304,90.0054,90.4567,406713.0
2022-01-21 11:10:00,98.22,98.33,97.95,98.2,291593.0,90.4567,90.558,90.208,90.4383,291593.0
2022-01-21 11:20:00,98.16,98.41,98.0,98.26,181532.0,90.4014,90.6317,90.2541,90.4935,181532.0
2022-01-21 11:30:00,98.24,98.24,97.6,97.65,236335.0,90.4751,90.4751,89.8857,89.9317,236335.0
2022-01-21 11:40:00,97.66,97.9,97.52,97.65,183888.0,89.9409,90.162,89.812,89.9317,183888.0
2022-01-21 11:50:00,97.65,97.71,97.24,97.42,138479.0,89.9317,89.987,89.5541,89.7199,138479.0
2022-01-21 12:00:00,97.41,97.56,97.26,97.36,86963.0,89.7107,89.8488,89.5726,89.6647,86963.0
2022-01-21 12:10:00,97.34,97.42,97.12,97.18,175825.0,89.6462,89.7199,89.4436,89.4989,175825.0
2022-01-21 12:20:00,97.16,97.39,97.01,97.2,100887.0,89.4805,89.6923,89.3423,89.5173,100887.0
2022-01-21 12:30:00,97.17,97.36,96.95,97.1,128173.0,89.4897,89.6647,89.2871,89.4252,128173.0
2022-01-21 12:40:00,97.09,97.18,96.85,96.86,202630.0,89.416,89.4989,89.195,89.2042,202630.0
2022-01-21 12:50:00,96.89,97.3,96.83,97.27,164529.0,89.2318,89.6094,89.1765,89.5818,164529.0
2022-01-21 13:00:00,97.27,97.42,97.13,97.28,102989.0,89.5818,89.7199,89.4528,89.591,102989.0
2022-01-21 13:10:00,97.28,97.55,97.12,97.19,123058.0,89.591,89.8396,89.4436,89.5081,123058.0
2022-01-21 13:20:00,97.19,97.19,96.92,97.07,88033.0,89.5081,89.5081,89.2594,89.3976,88033.0
2022-01-21 13:30:00,97.06,97.3,96.98,97.17,111351.0,89.3884,89.6094,89.3147,89.4897,111351.0
2022-01-21 13:40:00,97.15,97.46,97.14,97.41,102769.0,89.4713,89.7568,89.462,89.7107,102769.0
2022-01-21 13:50:00,97.42,97.6,97.3,97.39,145255.0,89.7199,89.8857,89.6094,89.6923,145255.0
2022-01-21 14:00:00,97.41,97.63,97.26,97.26,143422.0,89.7107,89.9133,89.5726,89.5726,143422.0
2022-01-21 14:10:00,97.28,97.39,97.2,97.29,115047.0,89.591,89.6923,89.5173,89.6002,115047.0
2022-01-21 14:20:00,97.3,97.42,96.85,96.87,165461.0,89.6094,89.7199,89.195,89.2134,165461.0
2022-01-21 14:30:00,96.88,96.92,96.64,96.8,207476.0,89.2226,89.2594,89.0016,89.1489,207476.0
2022-01-21 14:40:00,96.81,96.9,96.73,96.85,139432.0,89.1581,89.241,89.0845,89.195,139432.0
2022-01-21 14:50:00,96.84,97.0,96.71,96.74,158843.0,89.1858,89.3331,89.066,89.0937,158843.0
2022-01-21 15:00:00,96.75,96.91,96.49,96.57,212168.0,89.1029,89.2502,88.8634,88.9371,212168.0
2022-01-21 15:10:00,96.57,96.98,96.5,96.78,190530.0,88.9371,89.3147,88.8726,89.1305,190530.0
2022-01-21 15:20:00,96.78,96.79,96.45,96.55,225149.0,89.1305,89.1397,88.8266,88.9187,225149.0
2022-01-21 15:30:00,96.54,96.81,96.41,96.61,258070.0,88.9095,89.1581,88.7897,88.9739,258070.0
2022-01-21 15:40:00,96.6,96.88,96.52,96.7,340019.0,88.9647,89.2226,88.8911,89.0568,340019.0
2022-01-21 15:50:00,96.68,96.68,96.23,96.3,789730.0,89.0384,89.0384,88.624,88.6884,789730.0
2022-01-24 09:30:00,94.81,95.55,94.4,95.3,754074.0,87.3162,87.9977,86.9386,87.7675,754074.0
2022-01-24 09:40:00,95.3,95.5,94.7,95.39,271570.0,87.7675,87.9517,87.2149,87.8504,271570.0
2022-01-24 09:50:00,95.41,95.92,95.07,95.45,424239.0,87.8688,88.3385,87.5557,87.9056,424239.0
2022-01-24 10:00:00,95.4,95.75,94.97,95.06,262936.0,87.8596,88.1819,87.4636,87.5465,262936.0
2022-01-24 10:10:00,95.03,95.26,94.69,95.15,291991.0,87.5188,87.7306,87.2057,87.6293,291991.0
2022-01-24 10:20:00,95.14,96.1,95.14,95.8,279661.0,87.6201,88.5042,87.6201,88.228,279661.0
2022-01-24 10:30:00,95.8,96.48,95.77,96.18,241952.0,88.228,88.8542,88.2003,88.5779,241952.0
2022-01-24 10:40:00,96.14,96.3,95.85,96.02,213009.0,88.5411,88.6884,88.274,88.4306,213009.0
2022-01-24 10:50:00,95.97,96.65,95.92,96.35,203743.0,88.3845,89.0108,88.3385,88.7345,203743.0
2022-01-24 11:00:00,96.31,96.59,96.16,96.25,321353.0,88.6976,88.9555,88.5595,88.6424,321353.0
2022-01-24 11:10:00,96.28,96.43,96.07,96.12,212751.0,88.67,88.8082,88.4766,88.5227,212751.0
2022-01-24 11:20:00,96.16,96.5,96.16,96.44,207504.0,88.5595,88.8726,88.5595,88.8174,207504.0
2022-01-24 11:30:00,96.43,96.48,95.62,95.7,254772.0,88.8082,88.8542,88.0622,88.1359,254772.0
2022-01-24 11:40:00,95.7,95.72,95.14,95.2,273241.0,88.1359,88.1543,87.6201,87.6754,273241.0
2022-01-24 11:50:00,95.18,95.78,95.15,95.68,259140.0,87.657,88.2095,87.6293,88.1174,259140.0
2022-01-24 12:00:00,95.68,95.68,95.09,95.19,165518.0,88.1174,88.1174,87.5741,87.6662,165518.0
2022-01-24 12:10:00,95.21,95.28,94.75,94.89,191348.0,87.6846,87.7491,87.261,87.3899,191348.0
2022-01-24 12:20:00,94.87,95.26,94.69,95.11,782035.0,87.3715,87.7306,87.2057,87.5925,782035.0
2022-01-24 12:30:00,95.11,95.24,94.98,95.16,198159.0,87.5925,87.7122,87.4728,87.6385,198159.0
2022-01-24 12:40:00,95.15,95.68,94.89,95.67,161773.0,87.6293,88.1174,87.3899,88.1082,161773.0
2022-01-24 12:50:00,95.64,96.12,95.47,95.97,247432.0,88.0806,88.5227,87.924,88.3845,247432.0
2022-01-24 13:00:00,95.94,96.44,95.89,96.4,176081.0,88.3569,88.8174,88.3108,88.7805,176081.0
2022-01-24 13:10:00,96.39,96.88,96.37,96.77,182203.0,88.7713,89.2226,88.7529,89.1213,182203.0
2022-01-24 13:20:00,96.77,96.83,96.26,96.27,226786.0,89.1213,89.1765,88.6516,88.6608,226786.0
2022-01-24 13:30:00,96.29,97.03,96.27,96.99,232799.0,88.6792,89.3607,88.6608,89.3239,232799.0
2022-01-24 13:40:00,97.01,97.15,96.63,97.14,171143.0,89.3423,89.4713,88.9924,89.462,171143.0
2022-01-24 13:50:00,97.15,97.44,97.1,97.42,147765.0,89.4713,89.7383,89.4252,89.7199,147765.0
2022-01-24 14:00:00,97.42,97.68,97.37,97.6,169290.0,89.7199,89.9594,89.6739,89.8857,169290.0
2022-01-24 14:10:00,97.61,97.75,97.08,97.18,271909.0,89.8949,90.0238,89.4068,89.4989,271909.0
2022-01-24 14:20:00,97.18,97.43,96.76,96.79,205576.0,89.4989,89.7291,89.1121,89.1397,205576.0
2022-01-24 14:30:00,96.78,97.01,96.34,96.42,212613.0,89.1305,89.3423,88.7253,88.799,212613.0
2022-01-24 14:40:00,96.42,96.92,96.33,96.91,264799.0,88.799,89.2594,88.7161,89.2502,264799.0
2022-01-24 14:50:00,96.89,97.17,96.63,97.14,217807.0,89.2318,89.4897,88.9924,89.462,217807.0
2022-01-24 15:00:00,97.14,97.37,97.02,97.2,249862.0,89.462,89.6739,89.3515,89.5173,249862.0
2022-01-24 15:10:00,97.2,97.54,96.96,97.02,295807.0,89.5173,89.8304,89.2963,89.3515,295807.0
2022-01-24 15:20:00,97.02,97.41,97.01,97.34,184359.0,89.3515,89.7107,89.3423,89.6462,184359.0
2022-01-24 15:30:00,97.33,97.91,97.14,97.9,344523.0,89.637,90.1712,89.462,90.162,344523.0
2022-01-24 15:40:00,97.89,98.11,97.4,98.1,371977.0,90.1528,90.3554,89.7015,90.3462,371977.0
2022-01-24 15:50:00,98.12,98.35,97.85,98.1,1581196.0,90.3646,90.5764,90.1159,90.3462,1581196.0
2022-01-25 09:30:00,96.73,97.37,96.52,97.14,348963.0,89.0845,89.6739,88.8911,89.462,348963.0
2022-01-25 09:40:00,97.1,97.28,95.96,96.06,191436.0,89.4252,89.591,88.3753,88.4674,191436.0
2022-01-25 09:50:00,96.03,96.18,95.68,95.8,164128.0,88.4398,88.5779,88.1174,88.228,164128.0
2022-01-25 10:00:00,95.79,95.94,95.13,95.67,185854.0,88.2188,88.3569,87.6109,88.1082,185854.0
2022-01-25 10:10:00,95.66,96.13,95.28,96.03,169800.0,88.099,88.5319,87.7491,88.4398,169800.0
2022-01-25 10:20:00,96.04,96.43,95.69,96.41,129068.0,88.449,88.8082,88.1267,88.7897,129068.0
2022-01-25 10:30:00,96.39,96.52,96.04,96.3,111748.0,88.7713,88.8911,88.449,88.6884,111748.0
2022-01-25 10:40:00,96.32,96.9,96.17,96.72,118252.0,88.7069,89.241,88.5687,89.0752,118252.0
2022-01-25 10:50:00,96.72,96.75,96.12,96.18,135567.0,89.0752,89.1029,88.5227,88.5779,135567.0
2022-01-25 11:00:00,96.18,96.4,95.92,96.04,83010.0,88.5779,88.7805,88.3385,88.449,83010.0
2022-01-25 11:10:00,96.06,96.54,95.78,96.53,228399.0,88.4674,88.9095,88.2095,88.9003,228399.0
2022-01-25 11:20:00,96.51,96.86,96.5,96.7,233990.0,88.8818,89.2042,88.8726,89.0568,233990.0
2022-01-25 11:30:00,96.7,96.79,96.16,96.27,130436.0,89.0568,89.1397,88.5595,88.6608,130436.0
2022-01-25 11:40:00,96.26,96.65,96.15,96.55,128677.0,88.6516,89.0108,88.5503,88.9187,128677.0
2022-01-25 11:50:00,96.52,96.83,96.3,96.34,119815.0,88.8911,89.1765,88.6884,88.7253,119815.0
2022-01-25 12:00:00,96.34,96.92,96.3,96.81,359330.0,88.7253,89.2594,88.6884,89.1581,359330.0
2022-01-25 12:10:00,96.83,96.97,96.45,96.79,103106.0,89.1765,89.3055,88.8266,89.1397,103106.0
2022-01-25 12:20:00,96.8,97.28,96.76,97.2,132598.0,89.1489,89.591,89.1121,89.5173,132598.0
2022-01-25 12:30:00,97.19,97.2,96.84,97.07,100955.0,89.5081,89.5173,89.1858,89.3976,100955.0
2022-01-25 12:40:00,97.05,97.11,96.74,96.87,86586.0,89.3792,89.4344,89.0937,89.2134,86586.0
2022-01-25 12:50:00,96.89,96.97,96.64,96.97,64736.0,89.2318,89.3055,89.0016,89.3055,64736.0
2022-01-25 13:00:00,96.95,96.95,96.61,96.77,88409.0,89.2871,89.2871,88.9739,89.1213,88409.0
2022-01-25 13:10:00,96.76,97.04,96.7,97.02,76176.0,89.1121,89.37,89.0568,89.3515,76176.0
2022-01-25 13:20:00,97.01,97.39,96.88,97.36,106696.0,89.3423,89.6923,89.2226,89.6647,106696.0
2022-01-25 13:30:00,97.36,97.48,97.09,97.26,263092.0,89.6647,89.7752,89.416,89.5726,263092.0
2022-01-25 13:40:00,97.28,97.46,97.13,97.4,325040.0,89.591,89.7568,89.4528,89.7015,325040.0
2022-01-25 13:50:00,97.4,97.52,97.34,97.42,172270.0,89.7015,89.812,89.6462,89.7199,172270.0
2022-01-25 14:00:00,97.41,97.46,97.12,97.33,124708.0,89.7107,89.7568,89.4436,89.637,124708.0
2022-01-25 14:10:00,97.33,97.61,97.33,97.56,91199.0,89.637,89.8949,89.637,89.8488,91199.0
2022-01-25 14:20:00,97.55,97.72,97.48,97.58,126480.0,89.8396,89.9962,89.7752,89.8673,126480.0
2022-01-25 14:30:00,97.58,97.64,97.23,97.46,136693.0,89.8673,89.9225,89.5449,89.7568,136693.0
2022-01-25 14:40:00,97.48,97.88,97.42,97.77,134378.0,89.7752,90.1436,89.7199,90.0423,134378.0
2022-01-25 14:50:00,97.76,98.06,97.74,98.06,103395.0,90.033,90.3093,90.0146,90.3093,103395.0
2022-01-25 15:00:00,98.06,98.09,97.66,97.7,100318.0,90.3093,90.337,89.9409,89.9778,100318.0
2022-01-25 15:10:00,97.69,98.01,97.56,98.0,129139.0,89.9686,90.2633,89.8488,90.2541,129139.0
2022-01-25 15:20:00,98.0,98.01,97.23,97.25,131231.0,90.2541,90.2633,89.5449,89.5634,131231.0
2022-01-25 15:30:00,97.29,97.53,97.05,97.45,161547.0,89.6002,89.8212,89.3792,89.7475,161547.0
2022-01-25 15:40:00,97.45,97.67,97.14,97.25,171428.0,89.7475,89.9502,89.462,89.5634,171428.0
2022-01-25 15:50:00,97.23,97.23,96.79,97.01,694755.0,89.5449,89.5449,89.1397,89.3423,694755.0
2022-01-26 09:30:00,97.71,98.11,97.54,97.93,336418.0,89.987,90.3554,89.8304,90.1896,336418.0
2022-01-26 09:40:00,97.93,98.26,97.74,98.15,257004.0,90.1896,90.4935,90.0146,90.3922,257004.0
2022-01-26 09:50:00,98.15,98.52,97.95,98.48,192124.0,90.3922,90.733,90.208,90.6961,192124.0
2022-01-26 10:00:00,98.49,98.64,98.16,98.35,213476.0,90.7053,90.8435,90.4014,90.5764,213476.0
2022-01-26 10:10:00,98.34,98.4,97.76,97.97,173721.0,90.5672,90.6225,90.033,90.2264,173721.0
2022-01-26 10:20:00,97.97,98.23,97.43,97.62,163374.0,90.2264,90.4659,89.7291,89.9041,163374.0
2022-01-26 10:30:00,97.6,97.66,97.36,97.5,141515.0,89.8857,89.9409,89.6647,89.7936,141515.0
2022-01-26 10:40:00,97.5,97.66,97.27,97.44,191506.0,89.7936,89.9409,89.5818,89.7383,191506.0
2022-01-26 10:50:00,97.43,97.89,97.42,97.85,109197.0,89.7291,90.1528,89.7199,90.1159,109197.0
2022-01-26 11:00:00,97.82,97.87,97.48,97.86,89777.0,90.0883,90.1343,89.7752,90.1251,89777.0
2022-01-26 11:10:00,97.84,98.15,97.78,98.02,90765.0,90.1067,90.3922,90.0515,90.2725,90765.0
2022-01-26 11:20:00,98.03,98.33,97.99,98.15,70936.0,90.2817,90.558,90.2449,90.3922,70936.0
2022-01-26 11:30:00,98.16,98.21,97.98,98.04,90074.0,90.4014,90.4475,90.2357,90.2909,90074.0
2022-01-26 11:40:00,98.03,98.35,98.03,98.09,73420.0,90.2817,90.5764,90.2817,90.337,73420.0
2022-01-26 11:50:00,98.08,98.23,97.88,98.19,54899.0,90.3277,90.4659,90.1436,90.4291,54899.0
2022-01-26 12:00:00,98.2,98.24,97.88,97.97,110660.0,90.4383,90.4751,90.1436,90.2264,110660.0
2022-01-26 12:10:00,97.98,98.2,97.94,97.98,63725.0,90.2357,90.4383,90.1988,90.2357,63725.0
2022-01-26 12:20:00,97.99,98.03,97.85,97.86,72675.0,90.2449,90.2817,90.1159,90.1251,72675.0
2022-01-26 12:30:00,97.86,97.91,97.75,97.77,68955.0,90.1251,90.1712,90.0238,90.0423,68955.0
2022-01-26 12:40:00,97.78,98.1,97.74,98.04,95783.0,90.0515,90.3462,90.0146,90.2909,95783.0
2022-01-26 12:50:00,98.04,98.15,97.96,98.12,118187.0,90.2909,90.3922,90.2172,90.3646,118187.0
2022-01-26 13:00:00,98.14,98.14,97.7,97.85,124931.0,90.383,90.383,89.9778,90.1159,124931.0
2022-01-26 13:10:00,97.84,97.98,97.79,97.89,99557.0,90.1067,90.2357,90.0607,90.1528,99557.0
2022-01-26 13:20:00,97.89,97.94,97.78,97.82,123133.0,90.1528,90.1988,90.0515,90.0883,123133.0
2022-01-26 13:30:00,97.81,97.9,97.74,97.78,104913.0,90.0791,90.162,90.0146,90.0515,104913.0
2022-01-26 13:40:00,97.78,97.85,97.72,97.75,110252.0,90.0515,90.1159,89.9962,90.0238,110252.0
2022-01-26 13:50:00,97.74,97.83,97.63,97.7,105492.0,90.0146,90.0975,89.9133,89.9778,105492.0
2022-01-26 14:00:00,97.67,98.24,97.64,97.66,283610.0,89.9502,90.4751,89.9225,89.9409,283610.0
2022-01-26 14:10:00,97.68,97.82,97.02,97.13,166599.0,89.9594,90.0883,89.3515,89.4528,166599.0
2022-01-26 14:20:00,97.14,97.58,96.94,97.45,156367.0,89.462,89.8673,89.2779,89.7475,156367.0
2022-01-26 14:30:00,97.44,97.68,96.72,97.43,204657.0,89.7383,89.9594,89.0752,89.7291,204657.0
2022-01-26 14:40:00,97.46,97.47,96.01,96.11,290038.0,89.7568,89.766,88.4214,88.5135,290038.0
2022-01-26 14:50:00,96.12,96.61,96.06,96.37,233339.0,88.5227,88.9739,88.4674,88.7529,233339.0
2022-01-26 15:00:00,96.33,96.33,95.24,95.25,229775.0,88.7161,88.7161,87.7122,87.7214,229775.0
2022-01-26 15:10:00,95.24,95.82,95.23,95.29,265178.0,87.7122,88.2464,87.703,87.7583,265178.0
2022-01-26 15:20:00,95.34,95.63,94.9,95.57,241679.0,87.8043,88.0714,87.3991,88.0161,241679.0
2022-01-26 15:30:00,95.56,95.71,95.1,95.34,304554.0,88.0069,88.1451,87.5833,87.8043,304554.0
2022-01-26 15:40:00,95.34,95.73,95.16,95.42,366514.0,87.8043,88.1635,87.6385,87.878,366514.0
2022-01-26 15:50:00,95.42,95.85,95.12,95.6,1004016.0,87.878,88.274,87.6017,88.0438,1004016.0
2022-01-27 09:30:00,96.75,97.02,96.4,96.42,269980.0,89.1029,89.3515,88.7805,88.799,269980.0
2022-01-27 09:40:00,96.43,97.12,96.33,97.02,160343.0,88.8082,89.4436,88.7161,89.3515,160343.0
2022-01-27 09:50:00,97.03,97.18,96.41,96.77,165674.0,89.3607,89.4989,88.7897,89.1213,165674.0
2022-01-27 10:00:00,96.75,96.86,96.06,96.73,134940.0,89.1029,89.2042,88.4674,89.0845,134940.0
2022-01-27 10:10:00,96.72,96.91,96.5,96.6,101357.0,89.0752,89.2502,88.8726,88.9647,101357.0
2022-01-27 10:20:00,96.63,96.97,96.0,96.02,136028.0,88.9924,89.3055,88.4122,88.4306,136028.0
2022-01-27 10:30:00,96.02,96.13,95.71,95.74,119326.0,88.4306,88.5319,88.1451,88.1727,119326.0
2022-01-27 10:40:00,95.76,96.16,95.73,95.97,77744.0,88.1911,88.5595,88.1635,88.3845,77744.0
2022-01-27 10:50:00,95.96,96.5,95.96,96.4,72475.0,88.3753,88.8726,88.3753,88.7805,72475.0
2022-01-27 11:00:00,96.44,96.86,96.43,96.56,175435.0,88.8174,89.2042,88.8082,88.9279,175435.0
2022-01-27 11:10:00,96.56,96.84,96.26,96.51,88021.0,88.9279,89.1858,88.6516,88.8818,88021.0
2022-01-27 11:20:00,96.5,96.82,96.47,96.61,126642.0,88.8726,89.1673,88.845,88.9739,126642.0
2022-01-27 11:30:00,96.61,97.04,96.52,96.96,133278.0,88.9739,89.37,88.8911,89.2963,133278.0
2022-01-27 11:40:00,96.95,97.17,96.87,96.87,127459.0,89.2871,89.4897,89.2134,89.2134,127459.0
2022-01-27 11:50:00,96.89,96.93,96.71,96.87,69360.0,89.2318,89.2686,89.066,89.2134,69360.0
2022-01-27 12:00:00,96.88,96.88,96.48,96.52,64900.0,89.2226,89.2226,88.8542,88.8911,64900.0
2022-01-27 12:10:00,96.55,96.57,95.84,95.98,76671.0,88.9187,88.9371,88.2648,88.3937,76671.0
2022-01-27 12:20:00,95.98,96.1,95.75,96.06,84186.0,88.3937,88.5042,88.1819,88.4674,84186.0
2022-01-27 12:30:00,96.06,96.17,95.74,95.9,113820.0,88.4674,88.5687,88.1727,88.3201,113820.0
2022-01-27 12:40:00,95.88,95.92,95.58,95.61,72605.0,88.3016,88.3385,88.0253,88.053,72605.0
2022-01-27 12:50:00,95.63,96.03,95.6,95.89,70463.0,88.0714,88.4398,88.0438,88.3108,70463.0
2022-01-27 13:00:00,95.89,95.91,95.37,95.48,95693.0,88.3108,88.3293,87.8319,87.9333,95693.0
2022-01-27 13:10:00,95.5,95.77,95.34,95.36,160929.0,87.9517,88.2003,87.8043,87.8227,160929.0
2022-01-27 13:20:00,95.38,95.41,95.07,95.11,84425.0,87.8412,87.8688,87.5557,87.5925,84425.0
2022-01-27 13:30:00,95.1,95.57,95.1,95.31,82194.0,87.5833,88.0161,87.5833,87.7767,82194.0
2022-01-27 13:40:00,95.32,95.56,95.22,95.54,82361.0,87.7859,88.0069,87.6938,87.9885,82361.0
2022-01-27 13:50:00,95.53,95.91,95.44,95.78,106321.0,87.9793,88.3293,87.8964,88.2095,106321.0
2022-01-27 14:00:00,95.73,96.16,95.72,96.03,79586.0,88.1635,88.5595,88.1543,88.4398,79586.0
2022-01-27 14:10:00,96.02,96.11,95.65,95.79,80397.0,88.4306,88.5135,88.0898,88.2188,80397.0
2022-01-27 14:20:00,95.78,95.82,95.39,95.42,91343.0,88.2095,88.2464,87.8504,87.878,91343.0
2022-01-27 14:30:00,95.43,95.56,95.21,95.45,85896.0,87.8872,88.0069,87.6846,87.9056,85896.0
2022-01-27 14:40:00,95.43,95.74,95.41,95.54,78446.0,87.8872,88.1727,87.8688,87.9885,78446.0
2022-01-27 14:50:00,95.53,95.54,95.17,95.33,98302.0,87.9793,87.9885,87.6478,87.7951,98302.0
2022-01-27 15:00:00,95.33,95.68,95.33,95.42,94902.0,87.7951,88.1174,87.7951,87.878,94902.0
2022-01-27 15:10:00,95.42,95.44,95.06,95.32,102434.0,87.878,87.8964,87.5465,87.7859,102434.0
2022-01-27 15:20:00,95.34,95.53,95.16,95.41,121441.0,87.8043,87.9793,87.6385,87.8688,121441.0
2022-01-27 15:30:00,95.43,95.64,95.34,95.4,121309.0,87.8872,88.0806,87.8043,87.8596,121309.0
2022-01-27 15:40:00,95.41,95.99,95.35,95.71,168301.0,87.8688,88.4029,87.8135,88.1451,168301.0
2022-01-27 15:50:00,95.71,95.77,95.29,95.33,416087.0,88.1451,88.2003,87.7583,87.7951,416087.0
2022-01-28 09:30:00,95.16,95.34,94.18,94.3,312399.0,87.6385,87.8043,86.736,86.8465,312399.0
2022-01-28 09:40:00,94.32,94.34,93.79,94.11,200498.0,86.8649,86.8834,86.3768,86.6715,200498.0
2022-01-28 09:50:00,94.1,94.57,94.01,94.25,146542.0,86.6623,87.0952,86.5794,86.8005,146542.0
2022-01-28 10:00:00,94.23,94.43,94.09,94.42,131639.0,86.7821,86.9662,86.6531,86.957,131639.0
2022-01-28 10:10:00,94.36,94.85,94.33,94.83,91659.0,86.9018,87.353,86.8741,87.3346,91659.0
2022-01-28 10:20:00,94.83,94.83,94.26,94.4,142871.0,87.3346,87.3346,86.8097,86.9386,142871.0
2022-01-28 10:30:00,94.44,94.64,94.25,94.53,132117.0,86.9755,87.1596,86.8005,87.0583,132117.0
2022-01-28 10:40:00,94.52,94.86,94.12,94.83,106086.0,87.0491,87.3623,86.6807,87.3346,106086.0
2022-01-28 10:50:00,94.84,95.52,94.75,95.44,152014.0,87.3438,87.9701,87.261,87.8964,152014.0
2022-01-28 11:00:00,95.44,95.56,95.21,95.48,143001.0,87.8964,88.0069,87.6846,87.9333,143001.0
2022-01-28 11:10:00,95.47,96.01,95.44,95.9,115544.0,87.924,88.4214,87.8964,88.3201,115544.0
2022-01-28 11:20:00,95.9,96.18,95.86,96.15,205509.0,88.3201,88.5779,88.2832,88.5503,205509.0
2022-01-28 11:30:00,96.14,96.2,95.73,96.01,172991.0,88.5411,88.5963,88.1635,88.4214,172991.0
2022-01-28 11:40:00,95.96,96.23,95.94,96.02,85732.0,88.3753,88.624,88.3569,88.4306,85732.0
2022-01-28 11:50:00,96.02,96.5,95.99,96.37,122906.0,88.4306,88.8726,88.4029,88.7529,122906.0
2022-01-28 12:00:00,96.38,96.41,96.22,96.33,59001.0,88.7621,88.7897,88.6148,88.7161,59001.0
2022-01-28 12:10:00,96.33,96.33,95.98,96.28,76800.0,88.7161,88.7161,88.3937,88.67,76800.0
2022-01-28 12:20:00,96.28,96.28,95.8,95.97,91914.0,88.67,88.67,88.228,88.3845,91914.0
2022-01-28 12:30:00,95.96,96.03,95.79,95.91,70384.0,88.3753,88.4398,88.2188,88.3293,70384.0
2022-01-28 12:40:00,95.93,96.1,95.76,95.81,73673.0,88.3477,88.5042,88.1911,88.2372,73673.0
2022-01-28 12:50:00,95.8,95.87,95.58,95.75,69108.0,88.228,88.2924,88.0253,88.1819,69108.0
2022-01-28 13:00:00,95.77,96.16,95.76,96.11,70156.0,88.2003,88.5595,88.1911,88.5135,70156.0
2022-01-28 13:10:00,96.1,96.13,95.95,95.95,48805.0,88.5042,88.5319,88.3661,88.3661,48805.0
2022-01-28 13:20:00,95.91,95.94,95.68,95.82,72289.0,88.3293,88.3569,88.1174,88.2464,72289.0
2022-01-28 13:30:00,95.83,96.31,95.83,96.15,127280.0,88.2556,88.6976,88.2556,88.5503,127280.0
2022-01-28 13:40:00,96.15,96.23,96.0,96.05,108201.0,88.5503,88.624,88.4122,88.4582,108201.0
2022-01-28 13:50:00,96.05,96.31,95.99,96.18,67404.0,88.4582,88.6976,88.4029,88.5779,67404.0
2022-01-28 14:00:00,96.2,96.4,95.96,96.08,89136.0,88.5963,88.7805,88.3753,88.4858,89136.0
2022-01-28 14:10:00,96.06,96.06,95.68,95.73,62028.0,88.4674,88.4674,88.1174,88.1635,62028.0
2022-01-28 14:20:00,95.73,95.73,95.54,95.57,82337.0,88.1635,88.1635,87.9885,88.0161,82337.0
2022-01-28 14:30:00,95.57,95.78,95.44,95.75,92979.0,88.0161,88.2095,87.8964,88.1819,92979.0
2022-01-28 14:40:00,95.77,96.28,95.77,96.25,83759.0,88.2003,88.67,88.2003,88.6424,83759.0
2022-01-28 14:50:00,96.27,96.6,96.2,96.54,95849.0,88.6608,88.9647,88.5963,88.9095,95849.0
2022-01-28 15:00:00,96.56,96.67,96.47,96.64,76810.0,88.9279,89.0292,88.845,89.0016,76810.0
2022-01-28 15:10:00,96.62,96.62,96.31,96.39,156141.0,88.9831,88.9831,88.6976,88.7713,156141.0
2022-01-28 15:20:00,96.39,96.62,96.33,96.41,112040.0,88.7713,88.9831,88.7161,88.7897,112040.0
2022-01-28 15:30:00,96.4,96.66,96.22,96.52,141248.0,88.7805,89.02,88.6148,88.8911,141248.0
2022-01-28 15:40:00,96.51,96.9,96.51,96.89,169895.0,88.8818,89.241,88.8818,89.2318,169895.0
2022-01-28 15:50:00,96.9,97.22,96.88,97.21,672953.0,89.241,89.5357,89.2226,89.5265,672953.0
2022-01-31 09:30:00,97.01,97.25,96.42,97.1,295896.0,89.3423,89.5634,88.799,89.4252,295896.0
2022-01-31 09:40:00,97.08,97.3,96.74,96.81,325777.0,89.4068,89.6094,89.0937,89.1581,325777.0
2022-01-31 09:50:00,96.81,97.52,96.7,97.47,214617.0,89.1581,89.812,89.0568,89.766,214617.0
2022-01-31 10:00:00,97.51,97.76,97.35,97.7,171682.0,89.8028,90.033,89.6554,89.9778,171682.0
2022-01-31 10:10:00,97.7,97.83,97.39,97.4,127347.0,89.9778,90.0975,89.6923,89.7015,127347.0
2022-01-31 10:20:00,97.45,97.84,97.45,97.48,76626.0,89.7475,90.1067,89.7475,89.7752,76626.0
2022-01-31 10:30:00,97.48,97.58,97.33,97.45,74558.0,89.7752,89.8673,89.637,89.7475,74558.0
2022-01-31 10:40:00,97.44,97.67,97.37,97.58,59186.0,89.7383,89.9502,89.6739,89.8673,59186.0
2022-01-31 10:50:00,97.57,97.87,97.56,97.79,82473.0,89.8581,90.1343,89.8488,90.0607,82473.0
2022-01-31 11:00:00,97.8,97.87,97.55,97.55,62672.0,90.0699,90.1343,89.8396,89.8396,62672.0
2022-01-31 11:10:00,97.54,97.66,97.42,97.45,61003.0,89.8304,89.9409,89.7199,89.7475,61003.0
2022-01-31 11:20:00,97.45,97.52,97.25,97.29,68472.0,89.7475,89.812,89.5634,89.6002,68472.0
2022-01-31 11:30:00,97.33,97.55,97.22,97.43,56632.0,89.637,89.8396,89.5357,89.7291,56632.0
2022-01-31 11:40:00,97.43,97.57,97.4,97.55,53115.0,89.7291,89.8581,89.7015,89.8396,53115.0
2022-01-31 11:50:00,97.55,97.79,97.52,97.69,85385.0,89.8396,90.0607,89.812,89.9686,85385.0
2022-01-31 12:00:00,97.7,97.72,97.48,97.48,98554.0,89.9778,89.9962,89.7752,89.7752,98554.0
2022-01-31 12:10:00,97.5,97.68,97.49,97.67,84633.0,89.7936,89.9594,89.7844,89.9502,84633.0
2022-01-31 12:20:00,97.66,97.66,97.29,97.49,85426.0,89.9409,89.9409,89.6002,89.7844,85426.0
2022-01-31 12:30:00,97.49,97.53,97.38,97.53,61504.0,89.7844,89.8212,89.6831,89.8212,61504.0
2022-01-31 12:40:00,97.51,97.64,97.42,97.61,73388.0,89.8028,89.9225,89.7199,89.8949,73388.0
2022-01-31 12:50:00,97.6,97.83,97.56,97.74,116912.0,89.8857,90.0975,89.8488,90.0146,116912.0
2022-01-31 13:00:00,97.72,97.77,97.56,97.68,68710.0,89.9962,90.0423,89.8488,89.9594,68710.0
2022-01-31 13:10:00,97.67,97.78,97.58,97.77,130045.0,89.9502,90.0515,89.8673,90.0423,130045.0
2022-01-31 13:20:00,97.76,97.82,97.68,97.73,123517.0,90.033,90.0883,89.9594,90.0054,123517.0
2022-01-31 13:30:00,97.75,97.78,97.51,97.64,46905.0,90.0238,90.0515,89.8028,89.9225,46905.0
2022-01-31 13:40:00,97.66,97.79,97.58,97.6,72152.0,89.9409,90.0607,89.8673,89.8857,72152.0
2022-01-31 13:50:00,97.6,97.64,97.52,97.59,102453.0,89.8857,89.9225,89.812,89.8765,102453.0
2022-01-31 14:00:00,97.58,97.65,97.47,97.63,75813.0,89.8673,89.9317,89.766,89.9133,75813.0
2022-01-31 14:10:00,97.62,97.8,97.61,97.75,70622.0,89.9041,90.0699,89.8949,90.0238,70622.0
2022-01-31 14:20:00,97.74,97.83,97.71,97.73,118464.0,90.0146,90.0975,89.987,90.0054,118464.0
2022-01-31 14:30:00,97.72,97.72,97.63,97.7,88648.0,89.9962,89.9962,89.9133,89.9778,88648.0
2022-01-31 14:40:00,97.7,97.78,97.63,97.65,84032.0,89.9778,90.0515,89.9133,89.9317,84032.0
2022-01-31 14:50:00,97.65,97.76,97.58,97.75,89182.0,89.9317,90.033,89.8673,90.0238,89182.0
2022-01-31 15:00:00,97.74,97.83,97.59,97.59,95252.0,90.0146,90.0975,89.8765,89.8765,95252.0
2022-01-31 15:10:00,97.61,97.64,97.28,97.35,150548.0,89.8949,89.9225,89.591,89.6554,150548.0
2022-01-31 15:20:00,97.35,97.6,97.35,97.49,109490.0,89.6554,89.8857,89.6554,89.7844,109490.0
2022-01-31 15:30:00,97.5,97.83,97.4,97.7,150992.0,89.7936,90.0975,89.7015,89.9778,150992.0
2022-01-31 15:40:00,97.7,97.99,97.64,97.98,151759.0,89.9778,90.2449,89.9225,90.2357,151759.0
2022-01-31 15:50:00,97.98,98.4,97.97,98.32,1116600.0,90.2357,90.6225,90.2264,90.5488,1116600.0
2022-02-01 09:30:00,98.26,98.42,97.33,97.76,457138.0,90.4935,90.6409,89.637,90.033,457138.0
2022-02-01 09:40:00,97.78,98.04,97.24,97.86,257968.0,90.0515,90.2909,89.5541,90.1251,257968.0
2022-02-01 09:50:00,97.86,98.27,97.6,98.01,188662.0,90.1251,90.5027,89.8857,90.2633,188662.0
2022-02-01 10:00:00,97.98,98.0,97.17,97.21,171820.0,90.2357,90.2541,89.4897,89.5265,171820.0
2022-02-01 10:10:00,97.22,97.58,97.15,97.29,117645.0,89.5357,89.8673,89.4713,89.6002,117645.0
2022-02-01 10:20:00,97.27,97.72,97.26,97.54,126827.0,89.5818,89.9962,89.5726,89.8304,126827.0
2022-02-01 10:30:00,97.54,97.94,97.52,97.75,170261.0,89.8304,90.1988,89.812,90.0238,170261.0
2022-02-01 10:40:00,97.74,97.79,97.27,97.46,169717.0,90.0146,90.0607,89.5818,89.7568,169717.0
2022-02-01 10:50:00,97.44,97.72,97.44,97.54,187114.0,89.7383,89.9962,89.7383,89.8304,187114.0
2022-02-01 11:00:00,97.53,97.84,97.47,97.82,144736.0,89.8212,90.1067,89.766,90.0883,144736.0
2022-02-01 11:10:00,97.81,97.86,97.59,97.67,147503.0,90.0791,90.1251,89.8765,89.9502,147503.0
2022-02-01 11:20:00,97.66,97.69,97.08,97.11,190460.0,89.9409,89.9686,89.4068,89.4344,190460.0
2022-02-01 11:30:00,97.09,97.13,96.8,97.01,396771.0,89.416,89.4528,89.1489,89.3423,396771.0
2022-02-01 11:40:00,97.01,97.18,96.84,97.08,224479.0,89.3423,89.4989,89.1858,89.4068,224479.0
2022-02-01 11:50:00,97.08,97.34,97.0,97.24,205703.0,89.4068,89.6462,89.3331,89.5541,205703.0
2022-02-01 12:00:00,97.25,97.69,97.18,97.48,163736.0,89.5634,89.9686,89.4989,89.7752,163736.0
2022-02-01 12:10:00,97.48,97.57,97.23,97.51,100341.0,89.7752,89.8581,89.5449,89.8028,100341.0
2022-02-01 12:20:00,97.5,97.57,97.39,97.5,124135.0,89.7936,89.8581,89.6923,89.7936,124135.0
2022-02-01 12:30:00,97.51,97.55,97.35,97.45,114125.0,89.8028,89.8396,89.6554,89.7475,114125.0
2022-02-01 12:40:00,97.45,97.59,97.42,97.58,89302.0,89.7475,89.8765,89.7199,89.8673,89302.0
2022-02-01 12:50:00,97.58,97.86,97.49,97.81,115369.0,89.8673,90.1251,89.7844,90.0791,115369.0
2022-02-01 13:00:00,97.8,97.94,97.71,97.73,156568.0,90.0699,90.1988,89.987,90.0054,156568.0
2022-02-01 13:10:00,97.73,97.87,97.72,97.8,65100.0,90.0054,90.1343,89.9962,90.0699,65100.0
2022-02-01 13:20:00,97.81,97.88,97.73,97.88,46824.0,90.0791,90.1436,90.0054,90.1436,46824.0
2022-02-01 13:30:00,97.87,97.89,97.69,97.78,73763.0,90.1343,90.1528,89.9686,90.0515,73763.0
2022-02-01 13:40:00,97.76,97.92,97.75,97.85,64878.0,90.033,90.1804,90.0238,90.1159,64878.0
2022-02-01 13:50:00,97.86,97.88,97.7,97.82,73633.0,90.1251,90.1436,89.9778,90.0883,73633.0
2022-02-01 14:00:00,97.83,97.89,97.75,97.89,63909.0,90.0975,90.1528,90.0238,90.1528,63909.0
2022-02-01 14:10:00,97.9,97.98,97.72,97.77,69176.0,90.162,90.2357,89.9962,90.0423,69176.0
2022-02-01 14:20:00,97.78,97.91,97.63,97.89,105303.0,90.0515,90.1712,89.9133,90.1528,105303.0
2022-02-01 14:30:00,97.89,98.03,97.75,97.94,99299.0,90.1528,90.2817,90.0238,90.1988,99299.0
2022-02-01 14:40:00,97.94,98.09,97.89,98.06,100387.0,90.1988,90.337,90.1528,90.3093,100387.0
2022-02-01 14:50:00,98.03,98.09,98.0,98.06,95207.0,90.2817,90.337,90.2541,90.3093,95207.0
2022-02-01 15:00:00,98.05,98.29,98.01,98.26,148948.0,90.3001,90.5212,90.2633,90.4935,148948.0
2022-02-01 15:10:00,98.27,98.48,98.14,98.19,154591.0,90.5027,90.6961,90.383,90.4291,154591.0
2022-02-01 15:20:00,98.21,98.57,98.16,98.49,200859.0,90.4475,90.779,90.4014,90.7053,200859.0
2022-02-01 15:30:00,98.5,98.77,98.4,98.43,322680.0,90.7146,90.9632,90.6225,90.6501,322680.0
2022-02-01 15:40:00,98.43,98.82,98.37,98.82,234618.0,90.6501,91.0093,90.5948,91.0093,234618.0
2022-02-01 15:50:00,98.83,99.03,98.55,98.75,743151.0,91.0185,91.2027,90.7606,90.9448,743151.0
2022-02-02 09:30:00,95.81,96.44,94.74,96.27,1553104.0,88.2372,88.8174,87.2517,88.6608,1553104.0
2022-02-02 09:40:00,96.25,97.14,95.82,97.01,847919.0,88.6424,89.462,88.2464,89.3423,847919.0
2022-02-02 09:50:00,96.98,97.35,96.78,97.09,582676.0,89.3147,89.6554,89.1305,89.416,582676.0
2022-02-02 10:00:00,97.1,98.53,96.93,98.1,802122.0,89.4252,90.7422,89.2686,90.3462,802122.0
2022-02-02 10:10:00,98.09,99.15,97.7,99.03,688176.0,90.337,91.3132,89.9778,91.2027,688176.0
2022-02-02 10:20:00,99.01,99.01,97.6,97.7,480150.0,91.1842,91.1842,89.8857,89.9778,480150.0
2022-02-02 10:30:00,97.7,98.68,97.66,98.64,323070.0,89.9778,90.8803,89.9409,90.8435,323070.0
2022-02-02 10:40:00,98.67,98.95,97.73,97.91,260899.0,90.8711,91.129,90.0054,90.1712,260899.0
2022-02-02 10:50:00,97.89,98.17,97.6,98.07,188344.0,90.1528,90.4106,89.8857,90.3185,188344.0
2022-02-02 11:00:00,98.06,98.3,97.84,98.09,129526.0,90.3093,90.5304,90.1067,90.337,129526.0
2022-02-02 11:10:00,98.1,98.11,97.31,97.99,243247.0,90.3462,90.3554,89.6186,90.2449,243247.0
2022-02-02 11:20:00,97.96,98.1,97.51,97.55,149200.0,90.2172,90.3462,89.8028,89.8396,149200.0
2022-02-02 11:30:00,97.56,98.1,97.38,97.84,165660.0,89.8488,90.3462,89.6831,90.1067,165660.0
2022-02-02 11:40:00,97.87,98.36,97.8,98.21,205241.0,90.1343,90.5856,90.0699,90.4475,205241.0
2022-02-02 11:50:00,98.21,98.31,97.9,98.07,144117.0,90.4475,90.5396,90.162,90.3185,144117.0
2022-02-02 12:00:00,98.07,98.23,97.91,98.22,130052.0,90.3185,90.4659,90.1712,90.4567,130052.0
2022-02-02 12:10:00,98.2,98.24,97.95,98.04,93422.0,90.4383,90.4751,90.208,90.2909,93422.0
2022-02-02 12:20:00,98.05,98.06,97.61,97.91,124121.0,90.3001,90.3093,89.8949,90.1712,124121.0
2022-02-02 12:30:00,97.89,97.91,97.66,97.84,92099.0,90.1528,90.1712,89.9409,90.1067,92099.0
2022-02-02 12:40:00,97.86,97.86,97.5,97.67,142411.0,90.1251,90.1251,89.7936,89.9502,142411.0
2022-02-02 12:50:00,97.67,98.03,97.64,98.03,225830.0,89.9502,90.2817,89.9225,90.2817,225830.0
2022-02-02 13:00:00,98.0,98.39,97.98,98.26,118302.0,90.2541,90.6132,90.2357,90.4935,118302.0
2022-02-02 13:10:00,98.26,98.31,97.98,98.1,100679.0,90.4935,90.5396,90.2357,90.3462,100679.0
2022-02-02 13:20:00,98.1,98.16,97.74,97.83,94846.0,90.3462,90.4014,90.0146,90.0975,94846.0
2022-02-02 13:30:00,97.83,97.97,97.77,97.91,57520.0,90.0975,90.2264,90.0423,90.1712,57520.0
2022-02-02 13:40:00,97.91,97.91,97.74,97.76,60432.0,90.1712,90.1712,90.0146,90.033,60432.0
2022-02-02 13:50:00,97.77,97.78,97.54,97.63,131561.0,90.0423,90.0515,89.8304,89.9133,131561.0
2022-02-02 14:00:00,97.6,97.64,97.36,97.5,178539.0,89.8857,89.9225,89.6647,89.7936,178539.0
2022-02-02 14:10:00,97.52,97.59,97.21,97.35,142583.0,89.812,89.8765,89.5265,89.6554,142583.0
2022-02-02 14:20:00,97.35,97.51,97.16,97.48,150349.0,89.6554,89.8028,89.4805,89.7752,150349.0
2022-02-02 14:30:00,97.48,97.71,97.43,97.66,99026.0,89.7752,89.987,89.7291,89.9409,99026.0
2022-02-02 14:40:00,97.67,97.87,97.62,97.78,101558.0,89.9502,90.1343,89.9041,90.0515,101558.0
2022-02-02 14:50:00,97.79,97.84,97.56,97.59,140154.0,90.0607,90.1067,89.8488,89.8765,140154.0
2022-02-02 15:00:00,97.59,97.74,97.36,97.49,185371.0,89.8765,90.0146,89.6647,89.7844,185371.0
2022-02-02 15:10:00,97.47,97.81,97.44,97.77,121487.0,89.766,90.0791,89.7383,90.0423,121487.0
2022-02-02 15:20:00,97.77,97.89,97.48,97.6,119996.0,90.0423,90.1528,89.7752,89.8857,119996.0
2022-02-02 15:30:00,97.61,97.78,97.48,97.69,148745.0,89.8949,90.0515,89.7752,89.9686,148745.0
2022-02-02 15:40:00,97.68,97.78,97.6,97.76,192262.0,89.9594,90.0515,89.8857,90.033,192262.0
2022-02-02 15:50:00,97.74,97.82,97.47,97.69,642610.0,90.0146,90.0883,89.766,89.9686,642610.0
2022-02-03 09:30:00,96.84,97.47,96.62,97.19,382879.0,89.1858,89.766,88.9831,89.5081,382879.0
2022-02-03 09:40:00,97.19,97.21,96.35,96.58,253704.0,89.5081,89.5265,88.7345,88.9463,253704.0
2022-02-03 09:50:00,96.59,96.71,95.92,96.02,269618.0,88.9555,89.066,88.3385,88.4306,269618.0
2022-02-03 10:00:00,96.02,96.03,95.75,95.93,152235.0,88.4306,88.4398,88.1819,88.3477,152235.0
2022-02-03 10:10:00,95.94,96.0,95.7,95.98,194214.0,88.3569,88.4122,88.1359,88.3937,194214.0
2022-02-03 10:20:00,95.97,96.29,95.81,96.29,122519.0,88.3845,88.6792,88.2372,88.6792,122519.0
2022-02-03 10:30:00,96.28,96.46,96.04,96.2,190099.0,88.67,88.8358,88.449,88.5963,190099.0
2022-02-03 10:40:00,96.19,96.38,95.81,95.88,138413.0,88.5871,88.7621,88.2372,88.3016,138413.0
2022-02-03 10:50:00,95.89,96.14,95.82,96.03,148690.0,88.3108,88.5411,88.2464,88.4398,148690.0
2022-02-03 11:00:00,96.03,96.33,95.94,96.14,101416.0,88.4398,88.7161,88.3569,88.5411,101416.0
2022-02-03 11:10:00,96.12,96.66,96.12,96.61,114211.0,88.5227,89.02,88.5227,88.9739,114211.0
2022-02-03 11:20:00,96.59,96.63,96.35,96.5,77966.0,88.9555,88.9924,88.7345,88.8726,77966.0
2022-02-03 11:30:00,96.51,96.55,96.32,96.4,86297.0,88.8818,88.9187,88.7069,88.7805,86297.0
2022-02-03 11:40:00,96.4,96.5,96.32,96.4,87135.0,88.7805,88.8726,88.7069,88.7805,87135.0
2022-02-03 11:50:00,96.4,96.55,96.32,96.32,77496.0,88.7805,88.9187,88.7069,88.7069,77496.0
2022-02-03 12:00:00,96.33,96.42,96.14,96.39,76877.0,88.7161,88.799,88.5411,88.7713,76877.0
2022-02-03 12:10:00,96.36,96.46,96.25,96.27,102980.0,88.7437,88.8358,88.6424,88.6608,102980.0
2022-02-03 12:20:00,96.27,96.58,96.27,96.28,120290.0,88.6608,88.9463,88.6608,88.67,120290.0
2022-02-03 12:30:00,96.27,96.43,96.1,96.37,62368.0,88.6608,88.8082,88.5042,88.7529,62368.0
2022-02-03 12:40:00,96.41,96.45,96.3,96.39,56008.0,88.7897,88.8266,88.6884,88.7713,56008.0
2022-02-03 12:50:00,96.4,96.48,96.11,96.16,72855.0,88.7805,88.8542,88.5135,88.5595,72855.0
2022-02-03 13:00:00,96.12,96.21,96.03,96.04,55015.0,88.5227,88.6056,88.4398,88.449,55015.0
2022-02-03 13:10:00,96.05,96.17,95.97,96.08,59808.0,88.4582,88.5687,88.3845,88.4858,59808.0
2022-02-03 13:20:00,96.07,96.23,96.04,96.11,59912.0,88.4766,88.624,88.449,88.5135,59912.0
2022-02-03 13:30:00,96.1,96.29,96.04,96.14,69375.0,88.5042,88.6792,88.449,88.5411,69375.0
2022-02-03 13:40:00,96.14,96.2,96.09,96.15,35175.0,88.5411,88.5963,88.495,88.5503,35175.0
2022-02-03 13:50:00,96.14,96.14,95.97,96.1,50118.0,88.5411,88.5411,88.3845,88.5042,50118.0
2022-02-03 14:00:00,96.09,96.31,96.03,96.3,71691.0,88.495,88.6976,88.4398,88.6884,71691.0
2022-02-03 14:10:00,96.3,96.3,96.17,96.29,91402.0,88.6884,88.6884,88.5687,88.6792,91402.0
2022-02-03 14:20:00,96.29,96.33,95.99,96.06,87715.0,88.6792,88.7161,88.4029,88.4674,87715.0
2022-02-03 14:30:00,96.05,96.16,95.97,96.11,104160.0,88.4582,88.5595,88.3845,88.5135,104160.0
2022-02-03 14:40:00,96.1,96.19,95.93,95.99,99052.0,88.5042,88.5871,88.3477,88.4029,99052.0
2022-02-03 14:50:00,95.98,96.18,95.92,96.11,87841.0,88.3937,88.5779,88.3385,88.5135,87841.0
2022-02-03 15:00:00,96.11,96.12,95.68,96.0,213216.0,88.5135,88.5227,88.1174,88.4122,213216.0
2022-02-03 15:10:00,96.0,96.31,95.98,96.24,92341.0,88.4122,88.6976,88.3937,88.6332,92341.0
2022-02-03 15:20:00,96.24,96.34,96.16,96.27,108115.0,88.6332,88.7253,88.5595,88.6608,108115.0
2022-02-03 15:30:00,96.25,96.27,95.84,95.93,142760.0,88.6424,88.6608,88.2648,88.3477,142760.0
2022-02-03 15:40:00,95.93,96.08,95.88,95.98,172589.0,88.3477,88.4858,88.3016,88.3937,172589.0
2022-02-03 15:50:00,95.97,96.14,95.67,95.94,736594.0,88.3845,88.5411,88.1082,88.3569,736594.0
2022-02-04 09:30:00,95.38,95.94,94.66,94.79,294313.0,87.8412,88.3569,87.1781,87.2978,294313.0
2022-02-04 09:40:00,94.81,95.16,94.77,94.99,202491.0,87.3162,87.6385,87.2794,87.482,202491.0
2022-02-04 09:50:00,95.0,95.08,94.57,94.64,150634.0,87.4912,87.5649,87.0952,87.1596,150634.0
2022-02-04 10:00:00,94.67,94.84,94.57,94.58,153567.0,87.1873,87.3438,87.0952,87.1044,153567.0
2022-02-04 10:10:00,94.57,95.0,94.44,94.9,156740.0,87.0952,87.4912,86.9755,87.3991,156740.0
2022-02-04 10:20:00,94.89,95.17,94.67,94.67,211447.0,87.3899,87.6478,87.1873,87.1873,211447.0
2022-02-04 10:30:00,94.67,94.85,94.26,94.4,167564.0,87.1873,87.353,86.8097,86.9386,167564.0
2022-02-04 10:40:00,94.43,94.48,93.96,94.01,196340.0,86.9662,87.0123,86.5334,86.5794,196340.0
2022-02-04 10:50:00,94.0,94.27,93.9,93.99,175405.0,86.5702,86.8189,86.4781,86.561,175405.0
2022-02-04 11:00:00,93.99,94.16,93.95,94.02,116268.0,86.561,86.7176,86.5242,86.5887,116268.0
2022-02-04 11:10:00,94.02,94.07,93.83,93.99,152965.0,86.5887,86.6347,86.4137,86.561,152965.0
2022-02-04 11:20:00,94.0,94.35,93.89,94.33,126125.0,86.5702,86.8926,86.4689,86.8741,126125.0
2022-02-04 11:30:00,94.34,94.69,94.31,94.67,87913.0,86.8834,87.2057,86.8557,87.1873,87913.0
2022-02-04 11:40:00,94.67,94.89,94.61,94.79,76325.0,87.1873,87.3899,87.132,87.2978,76325.0
2022-02-04 11:50:00,94.77,94.78,94.52,94.59,49293.0,87.2794,87.2886,87.0491,87.1136,49293.0
2022-02-04 12:00:00,94.67,94.77,94.51,94.73,52908.0,87.1873,87.2794,87.0399,87.2425,52908.0
2022-02-04 12:10:00,94.73,94.92,94.63,94.8,80003.0,87.2425,87.4175,87.1504,87.307,80003.0
2022-02-04 12:20:00,94.81,94.84,94.67,94.79,51797.0,87.3162,87.3438,87.1873,87.2978,51797.0
2022-02-04 12:30:00,94.8,94.86,94.48,94.6,154316.0,87.307,87.3623,87.0123,87.1228,154316.0
2022-02-04 12:40:00,94.61,94.78,94.58,94.76,130805.0,87.132,87.2886,87.1044,87.2702,130805.0
2022-02-04 12:50:00,94.76,94.91,94.7,94.9,55894.0,87.2702,87.4083,87.2149,87.3991,55894.0
2022-02-04 13:00:00,94.9,95.24,94.89,95.21,88687.0,87.3991,87.7122,87.3899,87.6846,88687.0
2022-02-04 13:10:00,95.21,95.32,95.08,95.17,67516.0,87.6846,87.7859,87.5649,87.6478,67516.0
2022-02-04 13:20:00,95.14,95.23,95.11,95.19,69939.0,87.6201,87.703,87.5925,87.6662,69939.0
2022-02-04 13:30:00,95.2,95.25,95.0,95.05,62427.0,87.6754,87.7214,87.4912,87.5372,62427.0
2022-02-04 13:40:00,95.06,95.25,95.02,95.03,73932.0,87.5465,87.7214,87.5096,87.5188,73932.0
2022-02-04 13:50:00,95.05,95.23,95.02,95.22,70397.0,87.5372,87.703,87.5096,87.6938,70397.0
2022-02-04 14:00:00,95.23,95.26,95.12,95.22,73734.0,87.703,87.7306,87.6017,87.6938,73734.0
2022-02-04 14:10:00,95.21,95.24,94.96,94.97,81384.0,87.6846,87.7122,87.4544,87.4636,81384.0
2022-02-04 14:20:00,94.97,95.18,94.94,95.16,68622.0,87.4636,87.657,87.4359,87.6385,68622.0
2022-02-04 14:30:00,95.16,95.35,95.12,95.32,98139.0,87.6385,87.8135,87.6017,87.7859,98139.0
2022-02-04 14:40:00,95.31,95.34,95.11,95.18,73414.0,87.7767,87.8043,87.5925,87.657,73414.0
2022-02-04 14:50:00,95.16,95.33,95.16,95.28,94109.0,87.6385,87.7951,87.6385,87.7491,94109.0
2022-02-04 15:00:00,95.28,95.61,95.26,95.59,94747.0,87.7491,88.053,87.7306,88.0346,94747.0
2022-02-04 15:10:00,95.59,95.77,95.5,95.54,102035.0,88.0346,88.2003,87.9517,87.9885,102035.0
2022-02-04 15:20:00,95.53,95.69,95.52,95.58,143993.0,87.9793,88.1267,87.9701,88.0253,143993.0
2022-02-04 15:30:00,95.57,95.71,95.47,95.5,163989.0,88.0161,88.1451,87.924,87.9517,163989.0
2022-02-04 15:40:00,95.51,95.51,95.06,95.18,221422.0,87.9609,87.9609,87.5465,87.657,221422.0
2022-02-04 15:50:00,95.18,95.35,94.97,95.0,576071.0,87.657,87.8135,87.4636,87.4912,576071.0
2022-02-07 09:30:00,95.31,95.52,95.16,95.42,185038.0,87.7767,87.9701,87.6385,87.878,185038.0
2022-02-07 09:40:00,95.43,95.46,95.15,95.3,129048.0,87.8872,87.9148,87.6293,87.7675,129048.0
2022-02-07 09:50:00,95.29,95.83,95.29,95.78,158987.0,87.7583,88.2556,87.7583,88.2095,158987.0
2022-02-07 10:00:00,95.76,95.95,95.63,95.9,105045.0,88.1911,88.3661,88.0714,88.3201,105045.0
2022-02-07 10:10:00,95.89,95.9,95.34,95.43,131002.0,88.3108,88.3201,87.8043,87.8872,131002.0
2022-02-07 10:20:00,95.46,95.78,95.41,95.76,61969.0,87.9148,88.2095,87.8688,88.1911,61969.0
2022-02-07 10:30:00,95.77,96.05,95.69,95.98,170835.0,88.2003,88.4582,88.1267,88.3937,170835.0
2022-02-07 10:40:00,95.97,95.98,95.73,95.86,129669.0,88.3845,88.3937,88.1635,88.2832,129669.0
2022-02-07 10:50:00,95.86,95.97,95.84,95.9,85968.0,88.2832,88.3845,88.2648,88.3201,85968.0
2022-02-07 11:00:00,95.89,95.98,95.68,95.72,136754.0,88.3108,88.3937,88.1174,88.1543,136754.0
2022-02-07 11:10:00,95.73,95.87,95.71,95.87,68821.0,88.1635,88.2924,88.1451,88.2924,68821.0
2022-02-07 11:20:00,95.89,96.11,95.88,96.05,127876.0,88.3108,88.5135,88.3016,88.4582,127876.0
2022-02-07 11:30:00,96.05,96.05,95.59,95.62,83006.0,88.4582,88.4582,88.0346,88.0622,83006.0
2022-02-07 11:40:00,95.62,95.72,95.52,95.7,105861.0,88.0622,88.1543,87.9701,88.1359,105861.0
2022-02-07 11:50:00,95.72,96.01,95.71,95.97,69858.0,88.1543,88.4214,88.1451,88.3845,69858.0
2022-02-07 12:00:00,95.97,95.97,95.7,95.71,87118.0,88.3845,88.3845,88.1359,88.1451,87118.0
2022-02-07 12:10:00,95.73,95.97,95.73,95.95,48347.0,88.1635,88.3845,88.1635,88.3661,48347.0
2022-02-07 12:20:00,95.94,95.99,95.66,95.68,60150.0,88.3569,88.4029,88.099,88.1174,60150.0
2022-02-07 12:30:00,95.68,95.76,95.54,95.58,56390.0,88.1174,88.1911,87.9885,88.0253,56390.0
2022-02-07 12:40:00,95.59,95.82,95.59,95.78,59068.0,88.0346,88.2464,88.0346,88.2095,59068.0
2022-02-07 12:50:00,95.78,95.85,95.59,95.66,55842.0,88.2095,88.274,88.0346,88.099,55842.0
2022-02-07 13:00:00,95.65,95.97,95.61,95.95,61235.0,88.0898,88.3845,88.053,88.3661,61235.0
2022-02-07 13:10:00,95.94,96.11,95.92,95.98,61553.0,88.3569,88.5135,88.3385,88.3937,61553.0
2022-02-07 13:20:00,95.96,96.03,95.86,95.95,58150.0,88.3753,88.4398,88.2832,88.3661,58150.0
2022-02-07 13:30:00,95.95,96.02,95.92,95.96,67195.0,88.3661,88.4306,88.3385,88.3753,67195.0
2022-02-07 13:40:00,95.95,96.0,95.68,95.7,90022.0,88.3661,88.4122,88.1174,88.1359,90022.0
2022-02-07 13:50:00,95.69,95.99,95.68,95.95,109439.0,88.1267,88.4029,88.1174,88.3661,109439.0
2022-02-07 14:00:00,95.95,95.95,95.69,95.7,67614.0,88.3661,88.3661,88.1267,88.1359,67614.0
2022-02-07 14:10:00,95.7,95.82,95.67,95.75,65011.0,88.1359,88.2464,88.1082,88.1819,65011.0
2022-02-07 14:20:00,95.73,95.8,95.65,95.76,61233.0,88.1635,88.228,88.0898,88.1911,61233.0
2022-02-07 14:30:00,95.78,95.91,95.72,95.88,77337.0,88.2095,88.3293,88.1543,88.3016,77337.0
2022-02-07 14:40:00,95.89,95.93,95.83,95.85,65906.0,88.3108,88.3477,88.2556,88.274,65906.0
2022-02-07 14:50:00,95.85,95.91,95.79,95.8,43535.0,88.274,88.3293,88.2188,88.228,43535.0
2022-02-07 15:00:00,95.81,95.83,95.66,95.79,82773.0,88.2372,88.2556,88.099,88.2188,82773.0
2022-02-07 15:10:00,95.78,95.98,95.76,95.82,83075.0,88.2095,88.3937,88.1911,88.2464,83075.0
2022-02-07 15:20:00,95.82,95.86,95.59,95.63,104366.0,88.2464,88.2832,88.0346,88.0714,104366.0
2022-02-07 15:30:00,95.63,95.72,95.43,95.43,184776.0,88.0714,88.1543,87.8872,87.8872,184776.0
2022-02-07 15:40:00,95.43,95.47,95.23,95.27,168517.0,87.8872,87.924,87.703,87.7399,168517.0
2022-02-07 15:50:00,95.27,95.4,94.88,95.2,673799.0,87.7399,87.8596,87.3807,87.6754,673799.0
2022-02-08 09:30:00,95.29,95.49,94.35,94.63,251824.0,87.7583,87.9425,86.8926,87.1504,251824.0
2022-02-08 09:40:00,94.65,94.96,94.46,94.81,81612.0,87.1689,87.4544,86.9939,87.3162,81612.0
2022-02-08 09:50:00,94.81,95.34,94.78,95.23,99190.0,87.3162,87.8043,87.2886,87.703,99190.0
2022-02-08 10:00:00,95.21,95.24,94.92,95.09,97459.0,87.6846,87.7122,87.4175,87.5741,97459.0
2022-02-08 10:10:00,95.08,95.33,95.07,95.24,80244.0,87.5649,87.7951,87.5557,87.7122,80244.0
2022-02-08 10:20:00,95.24,95.38,95.16,95.24,81501.0,87.7122,87.8412,87.6385,87.7122,81501.0
2022-02-08 10:30:00,95.23,95.34,95.04,95.26,97991.0,87.703,87.8043,87.528,87.7306,97991.0
2022-02-08 10:40:00,95.26,95.57,95.17,95.55,118528.0,87.7306,88.0161,87.6478,87.9977,118528.0
2022-02-08 10:50:00,95.53,95.71,95.51,95.65,115812.0,87.9793,88.1451,87.9609,88.0898,115812.0
2022-02-08 11:00:00,95.66,96.03,95.65,95.9,102611.0,88.099,88.4398,88.0898,88.3201,102611.0
2022-02-08 11:10:00,95.9,95.9,95.54,95.56,202127.0,88.3201,88.3201,87.9885,88.0069,202127.0
2022-02-08 11:20:00,95.56,95.57,95.3,95.35,105694.0,88.0069,88.0161,87.7675,87.8135,105694.0
2022-02-08 11:30:00,95.37,95.6,95.34,95.53,143582.0,87.8319,88.0438,87.8043,87.9793,143582.0
2022-02-08 11:40:00,95.53,95.59,95.4,95.53,102757.0,87.9793,88.0346,87.8596,87.9793,102757.0
2022-02-08 11:50:00,95.52,95.58,95.47,95.54,65325.0,87.9701,88.0253,87.924,87.9885,65325.0
2022-02-08 12:00:00,95.54,95.7,95.53,95.55,63540.0,87.9885,88.1359,87.9793,87.9977,63540.0
2022-02-08 12:10:00,95.56,95.56,95.32,95.46,93964.0,88.0069,88.0069,87.7859,87.9148,93964.0
2022-02-08 12:20:00,95.47,95.57,95.45,95.52,66455.0,87.924,88.0161,87.9056,87.9701,66455.0
2022-02-08 12:30:00,95.53,95.72,95.53,95.71,53912.0,87.9793,88.1543,87.9793,88.1451,53912.0
2022-02-08 12:40:00,95.69,95.76,95.6,95.61,54840.0,88.1267,88.1911,88.0438,88.053,54840.0
2022-02-08 12:50:00,95.61,95.64,95.49,95.5,52369.0,88.053,88.0806,87.9425,87.9517,52369.0
2022-02-08 13:00:00,95.49,95.52,95.39,95.41,47812.0,87.9425,87.9701,87.8504,87.8688,47812.0
2022-02-08 13:10:00,95.4,95.46,95.25,95.29,59471.0,87.8596,87.9148,87.7214,87.7583,59471.0
2022-02-08 13:20:00,95.31,95.32,95.1,95.13,75313.0,87.7767,87.7859,87.5833,87.6109,75313.0
2022-02-08 13:30:00,95.13,95.3,95.12,95.2,80649.0,87.6109,87.7675,87.6017,87.6754,80649.0
2022-02-08 13:40:00,95.19,95.21,94.98,95.1,78433.0,87.6662,87.6846,87.4728,87.5833,78433.0
2022-02-08 13:50:00,95.11,95.19,95.05,95.18,67600.0,87.5925,87.6662,87.5372,87.657,67600.0
2022-02-08 14:00:00,95.18,95.26,95.12,95.15,63543.0,87.657,87.7306,87.6017,87.6293,63543.0
2022-02-08 14:10:00,95.14,95.14,94.99,95.02,81916.0,87.6201,87.6201,87.482,87.5096,81916.0
2022-02-08 14:20:00,95.02,95.02,94.61,94.61,174820.0,87.5096,87.5096,87.132,87.132,174820.0
2022-02-08 14:30:00,94.62,94.81,94.57,94.58,111320.0,87.1412,87.3162,87.0952,87.1044,111320.0
2022-02-08 14:40:00,94.59,94.65,94.53,94.59,89490.0,87.1136,87.1689,87.0583,87.1136,89490.0
2022-02-08 14:50:00,94.58,94.66,94.51,94.55,139874.0,87.1044,87.1781,87.0399,87.0768,139874.0
2022-02-08 15:00:00,94.54,94.62,94.41,94.59,108801.0,87.0676,87.1412,86.9478,87.1136,108801.0
2022-02-08 15:10:00,94.59,95.06,94.59,94.96,204469.0,87.1136,87.5465,87.1136,87.4544,204469.0
2022-02-08 15:20:00,94.96,94.96,94.7,94.76,79233.0,87.4544,87.4544,87.2149,87.2702,79233.0
2022-02-08 15:30:00,94.76,94.98,94.71,94.97,111339.0,87.2702,87.4728,87.2241,87.4636,111339.0
2022-02-08 15:40:00,94.97,95.13,94.93,95.02,137039.0,87.4636,87.6109,87.4267,87.5096,137039.0
2022-02-08 15:50:00,95.02,95.08,94.86,94.92,433569.0,87.5096,87.5649,87.3623,87.4175,433569.0
2022-02-09 09:30:00,96.22,97.8,96.2,97.6,1010790.0,88.6148,90.0699,88.5963,89.8857,1010790.0
2022-02-09 09:40:00,97.6,97.75,97.19,97.56,243981.0,89.8857,90.0238,89.5081,89.8488,243981.0
2022-02-09 09:50:00,97.55,97.8,97.35,97.75,208596.0,89.8396,90.0699,89.6554,90.0238,208596.0
2022-02-09 10:00:00,97.77,97.79,97.22,97.23,221073.0,90.0423,90.0607,89.5357,89.5449,221073.0
2022-02-09 10:10:00,97.21,97.32,96.91,97.2,220283.0,89.5265,89.6278,89.2502,89.5173,220283.0
2022-02-09 10:20:00,97.2,97.66,97.16,97.54,252613.0,89.5173,89.9409,89.4805,89.8304,252613.0
2022-02-09 10:30:00,97.55,97.91,97.53,97.87,234498.0,89.8396,90.1712,89.8212,90.1343,234498.0
2022-02-09 10:40:00,97.87,97.98,97.73,97.8,165016.0,90.1343,90.2357,90.0054,90.0699,165016.0
2022-02-09 10:50:00,97.8,97.9,97.69,97.82,120019.0,90.0699,90.162,89.9686,90.0883,120019.0
2022-02-09 11:00:00,97.82,97.93,97.59,97.69,122648.0,90.0883,90.1896,89.8765,89.9686,122648.0
2022-02-09 11:10:00,97.68,97.69,97.48,97.58,129602.0,89.9594,89.9686,89.7752,89.8673,129602.0
2022-02-09 11:20:00,97.57,97.64,97.52,97.52,104585.0,89.8581,89.9225,89.812,89.812,104585.0
2022-02-09 11:30:00,97.52,97.56,97.28,97.36,110198.0,89.812,89.8488,89.591,89.6647,110198.0
2022-02-09 11:40:00,97.39,97.52,97.32,97.38,64633.0,89.6923,89.812,89.6278,89.6831,64633.0
2022-02-09 11:50:00,97.38,97.46,97.26,97.35,71594.0,89.6831,89.7568,89.5726,89.6554,71594.0
2022-02-09 12:00:00,97.34,97.39,97.16,97.25,75331.0,89.6462,89.6923,89.4805,89.5634,75331.0
2022-02-09 12:10:00,97.24,97.25,96.94,97.0,197753.0,89.5541,89.5634,89.2779,89.3331,197753.0
2022-02-09 12:20:00,97.01,97.25,96.95,97.14,79622.0,89.3423,89.5634,89.2871,89.462,79622.0
2022-02-09 12:30:00,97.14,97.25,97.05,97.22,68289.0,89.462,89.5634,89.3792,89.5357,68289.0
2022-02-09 12:40:00,97.23,97.34,97.19,97.25,92223.0,89.5449,89.6462,89.5081,89.5634,92223.0
2022-02-09 12:50:00,97.26,97.38,97.23,97.38,102269.0,89.5726,89.6831,89.5449,89.6831,102269.0
2022-02-09 13:00:00,97.39,97.58,97.33,97.47,150268.0,89.6923,89.8673,89.637,89.766,150268.0
2022-02-09 13:10:00,97.47,97.49,97.29,97.31,62365.0,89.766,89.7844,89.6002,89.6186,62365.0
2022-02-09 13:20:00,97.31,97.36,97.23,97.34,51867.0,89.6186,89.6647,89.5449,89.6462,51867.0
2022-02-09 13:30:00,97.33,97.43,97.28,97.29,71345.0,89.637,89.7291,89.591,89.6002,71345.0
2022-02-09 13:40:00,97.29,97.35,97.23,97.28,80637.0,89.6002,89.6554,89.5449,89.591,80637.0
2022-02-09 13:50:00,97.28,97.43,97.23,97.41,111134.0,89.591,89.7291,89.5449,89.7107,111134.0
2022-02-09 14:00:00,97.41,97.64,97.35,97.61,248035.0,89.7107,89.9225,89.6554,89.8949,248035.0
2022-02-09 14:10:00,97.62,97.66,97.43,97.47,159828.0,89.9041,89.9409,89.7291,89.766,159828.0
2022-02-09 14:20:00,97.46,97.49,97.38,97.46,75930.0,89.7568,89.7844,89.6831,89.7568,75930.0
2022-02-09 14:30:00,97.47,97.48,97.38,97.41,69580.0,89.766,89.7752,89.6831,89.7107,69580.0
2022-02-09 14:40:00,97.42,97.44,97.32,97.36,103565.0,89.7199,89.7383,89.6278,89.6647,103565.0
2022-02-09 14:50:00,97.36,97.41,97.21,97.21,198572.0,89.6647,89.7107,89.5265,89.5265,198572.0
2022-02-09 15:00:00,97.22,97.25,97.05,97.07,104196.0,89.5357,89.5634,89.3792,89.3976,104196.0
2022-02-09 15:10:00,97.08,97.14,96.99,97.11,104995.0,89.4068,89.462,89.3239,89.4344,104995.0
2022-02-09 15:20:00,97.11,97.14,96.91,97.13,116184.0,89.4344,89.462,89.2502,89.4528,116184.0
2022-02-09 15:30:00,97.13,97.28,97.1,97.15,130318.0,89.4528,89.591,89.4252,89.4713,130318.0
2022-02-09 15:40:00,97.15,97.17,96.93,97.14,220916.0,89.4713,89.4897,89.2686,89.462,220916.0
2022-02-09 15:50:00,97.14,97.19,97.02,97.12,588681.0,89.462,89.5081,89.3515,89.4436,588681.0
2022-02-10 09:30:00,95.45,96.07,95.26,95.93,430301.0,88.3576,88.9315,88.1817,88.8019,430301.0
2022-02-10 09:40:00,95.96,96.45,95.91,96.18,157419.0,88.8297,89.2833,88.7834,89.0333,157419.0
2022-02-10 09:50:00,96.17,96.58,96.12,96.33,214153.0,89.0241,89.4036,88.9778,89.1722,214153.0
2022-02-10 10:00:00,96.35,96.42,96.08,96.28,220319.0,89.1907,89.2555,88.9407,89.1259,220319.0
2022-02-10 10:10:00,96.31,96.33,96.08,96.21,123445.0,89.1537,89.1722,88.9407,89.0611,123445.0
2022-02-10 10:20:00,96.2,96.28,96.04,96.07,88900.0,89.0518,89.1259,88.9037,88.9315,88900.0
2022-02-10 10:30:00,96.09,96.47,96.05,96.47,134848.0,88.95,89.3018,88.913,89.3018,134848.0
2022-02-10 10:40:00,96.47,96.62,96.25,96.38,112127.0,89.3018,89.4406,89.0981,89.2185,112127.0
2022-02-10 10:50:00,96.36,96.37,95.96,96.11,144322.0,89.1999,89.2092,88.8297,88.9685,144322.0
2022-02-10 11:00:00,96.12,96.32,95.96,96.24,92803.0,88.9778,89.1629,88.8297,89.0889,92803.0
2022-02-10 11:10:00,96.23,96.24,96.0,96.08,83030.0,89.0796,89.0889,88.8667,88.9407,83030.0
2022-02-10 11:20:00,96.08,96.2,95.98,96.15,81986.0,88.9407,89.0518,88.8482,89.0055,81986.0
2022-02-10 11:30:00,96.14,96.22,95.97,96.01,126894.0,88.9963,89.0703,88.8389,88.8759,126894.0
2022-02-10 11:40:00,96.01,96.53,96.0,96.47,130132.0,88.8759,89.3573,88.8667,89.3018,130132.0
2022-02-10 11:50:00,96.47,96.68,96.47,96.68,123861.0,89.3018,89.4962,89.3018,89.4962,123861.0
2022-02-10 12:00:00,96.69,96.73,96.62,96.68,97821.0,89.5054,89.5424,89.4406,89.4962,97821.0
2022-02-10 12:10:00,96.67,96.81,96.52,96.64,73545.0,89.4869,89.6165,89.3481,89.4591,73545.0
2022-02-10 12:20:00,96.63,96.69,96.57,96.69,70744.0,89.4499,89.5054,89.3943,89.5054,70744.0
2022-02-10 12:30:00,96.69,96.79,96.53,96.62,60996.0,89.5054,89.598,89.3573,89.4406,60996.0
2022-02-10 12:40:00,96.61,96.62,95.81,95.96,147190.0,89.4314,89.4406,88.6908,88.8297,147190.0
2022-02-10 12:50:00,95.97,96.14,95.72,96.04,111174.0,88.8389,88.9963,88.6075,88.9037,111174.0
2022-02-10 13:00:00,96.04,96.27,95.9,96.22,186608.0,88.9037,89.1166,88.7741,89.0703,186608.0
2022-02-10 13:10:00,96.21,96.27,95.74,95.83,175760.0,89.0611,89.1166,88.626,88.7093,175760.0
2022-02-10 13:20:00,95.83,95.89,95.62,95.63,103786.0,88.7093,88.7649,88.5149,88.5242,103786.0
2022-02-10 13:30:00,95.64,95.7,95.23,95.52,151880.0,88.5334,88.589,88.1539,88.4224,151880.0
2022-02-10 13:40:00,95.52,95.65,95.38,95.42,84168.0,88.4224,88.5427,88.2928,88.3298,84168.0
2022-02-10 13:50:00,95.42,95.73,95.42,95.73,62536.0,88.3298,88.6168,88.3298,88.6168,62536.0
2022-02-10 14:00:00,95.71,95.75,95.41,95.65,91992.0,88.5982,88.6353,88.3205,88.5427,91992.0
2022-02-10 14:10:00,95.66,95.67,95.47,95.5,71782.0,88.552,88.5612,88.3761,88.4038,71782.0
2022-02-10 14:20:00,95.51,95.75,95.4,95.69,73716.0,88.4131,88.6353,88.3113,88.5797,73716.0
2022-02-10 14:30:00,95.7,95.87,95.59,95.75,65856.0,88.589,88.7463,88.4872,88.6353,65856.0
2022-02-10 14:40:00,95.76,95.92,95.61,95.61,69170.0,88.6445,88.7926,88.5057,88.5057,69170.0
2022-02-10 14:50:00,95.64,95.7,95.46,95.54,91074.0,88.5334,88.589,88.3668,88.4409,91074.0
2022-02-10 15:00:00,95.55,95.62,95.34,95.57,101836.0,88.4501,88.5149,88.2557,88.4686,101836.0
2022-02-10 15:10:00,95.59,95.74,95.46,95.49,73183.0,88.4872,88.626,88.3668,88.3946,73183.0
2022-02-10 15:20:00,95.49,95.59,95.43,95.47,86361.0,88.3946,88.4872,88.339,88.3761,86361.0
2022-02-10 15:30:00,95.46,95.46,95.26,95.34,138046.0,88.3668,88.3668,88.1817,88.2557,138046.0
2022-02-10 15:40:00,95.36,95.45,94.98,95.06,246999.0,88.2742,88.3576,87.9225,87.9965,246999.0
2022-02-10 15:50:00,95.06,95.53,94.99,95.32,529721.0,87.9965,88.4316,87.9317,88.2372,529721.0
2022-02-11 09:30:00,95.54,96.03,95.28,95.94,234198.0,88.4409,88.8945,88.2002,88.8111,234198.0
2022-02-11 09:40:00,95.97,96.49,95.84,96.2,140515.0,88.8389,89.3203,88.7186,89.0518,140515.0
2022-02-11 09:50:00,96.21,96.22,95.8,95.85,76076.0,89.0611,89.0703,88.6816,88.7278,76076.0
2022-02-11 10:00:00,95.87,96.35,95.8,96.1,107609.0,88.7463,89.1907,88.6816,88.9593,107609.0
2022-02-11 10:10:00,96.11,96.12,95.85,96.05,138971.0,88.9685,88.9778,88.7278,88.913,138971.0
2022-02-11 10:20:00,96.05,96.16,95.92,95.94,73446.0,88.913,89.0148,88.7926,88.8111,73446.0
2022-02-11 10:30:00,95.95,96.06,95.73,96.05,102628.0,88.8204,88.9222,88.6168,88.913,102628.0
2022-02-11 10:40:00,96.04,96.09,95.83,95.93,77065.0,88.9037,88.95,88.7093,88.8019,77065.0
2022-02-11 10:50:00,95.93,96.03,95.81,95.87,111708.0,88.8019,88.8945,88.6908,88.7463,111708.0
2022-02-11 11:00:00,95.86,96.2,95.83,95.86,77228.0,88.7371,89.0518,88.7093,88.7371,77228.0
2022-02-11 11:10:00,95.88,95.89,95.63,95.76,100554.0,88.7556,88.7649,88.5242,88.6445,100554.0
2022-02-11 11:20:00,95.77,95.92,95.72,95.73,94377.0,88.6538,88.7926,88.6075,88.6168,94377.0
2022-02-11 11:30:00,95.71,95.8,95.44,95.49,94967.0,88.5982,88.6816,88.3483,88.3946,94967.0
2022-02-11 11:40:00,95.5,95.53,95.31,95.51,63317.0,88.4038,88.4316,88.228,88.4131,63317.0
2022-02-11 11:50:00,95.52,95.68,95.39,95.57,59546.0,88.4224,88.5705,88.302,88.4686,59546.0
2022-02-11 12:00:00,95.55,95.66,95.53,95.64,59336.0,88.4501,88.552,88.4316,88.5334,59336.0
2022-02-11 12:10:00,95.64,95.76,95.5,95.54,53493.0,88.5334,88.6445,88.4038,88.4409,53493.0
2022-02-11 12:20:00,95.53,95.55,95.43,95.54,71658.0,88.4316,88.4501,88.339,88.4409,71658.0
2022-02-11 12:30:00,95.53,95.66,95.5,95.61,45863.0,88.4316,88.552,88.4038,88.5057,45863.0
2022-02-11 12:40:00,95.61,95.62,95.37,95.44,46561.0,88.5057,88.5149,88.2835,88.3483,46561.0
2022-02-11 12:50:00,95.44,95.44,95.2,95.24,65683.0,88.3483,88.3483,88.1261,88.1632,65683.0
2022-02-11 13:00:00,95.24,95.49,95.18,95.45,63258.0,88.1632,88.3946,88.1076,88.3576,63258.0
2022-02-11 13:10:00,95.45,95.46,95.26,95.31,51250.0,88.3576,88.3668,88.1817,88.228,51250.0
2022-02-11 13:20:00,95.31,95.35,95.02,95.03,66850.0,88.228,88.265,87.9595,87.9688,66850.0
2022-02-11 13:30:00,95.01,95.03,94.43,94.44,161395.0,87.9503,87.9688,87.4133,87.4226,161395.0
2022-02-11 13:40:00,94.45,94.58,94.1,94.31,118264.0,87.4319,87.5522,87.1079,87.3023,118264.0
2022-02-11 13:50:00,94.33,94.4,94.02,94.03,103910.0,87.3208,87.3856,87.0338,87.0431,103910.0
2022-02-11 14:00:00,94.02,94.31,93.93,94.1,174331.0,87.0338,87.3023,86.9505,87.1079,174331.0
2022-02-11 14:10:00,94.13,94.57,94.02,94.45,115141.0,87.1356,87.5429,87.0338,87.4319,115141.0
2022-02-11 14:20:00,94.42,94.47,93.94,94.03,112670.0,87.4041,87.4504,86.9598,87.0431,112670.0
2022-02-11 14:30:00,94.04,94.4,93.96,94.24,98527.0,87.0523,87.3856,86.9783,87.2375,98527.0
2022-02-11 14:40:00,94.25,94.25,93.88,93.9,92299.0,87.2467,87.2467,86.9042,86.9227,92299.0
2022-02-11 14:50:00,93.9,94.02,93.66,94.01,120118.0,86.9227,87.0338,86.7006,87.0246,120118.0
2022-02-11 15:00:00,94.02,94.4,93.91,93.92,116243.0,87.0338,87.3856,86.932,86.9412,116243.0
2022-02-11 15:10:00,93.95,94.16,93.78,93.82,116897.0,86.969,87.1634,86.8116,86.8487,116897.0
2022-02-11 15:20:00,93.8,93.98,93.73,93.94,98521.0,86.8302,86.9968,86.7654,86.9598,98521.0
2022-02-11 15:30:00,93.93,93.95,93.62,93.67,143557.0,86.9505,86.969,86.6635,86.7098,143557.0
2022-02-11 15:40:00,93.67,93.97,93.36,93.95,235471.0,86.7098,86.9875,86.4229,86.969,235471.0
2022-02-11 15:50:00,93.98,94.13,93.67,93.73,522288.0,86.9968,87.1356,86.7098,86.7654,522288.0
2022-02-14 09:30:00,94.0,94.49,93.75,94.21,266706.0,87.0153,87.4689,86.7839,87.2097,266706.0
2022-02-14 09:40:00,94.16,94.33,93.63,93.89,123582.0,87.1634,87.3208,86.6728,86.9135,123582.0
2022-02-14 09:50:00,93.87,94.1,93.7,93.75,138133.0,86.895,87.1079,86.7376,86.7839,138133.0
2022-02-14 10:00:00,93.74,93.74,93.13,93.34,105983.0,86.7746,86.7746,86.2099,86.4043,105983.0
2022-02-14 10:10:00,93.35,93.63,92.91,93.15,115772.0,86.4136,86.6728,86.0063,86.2285,115772.0
2022-02-14 10:20:00,93.13,93.42,93.03,93.35,63264.0,86.2099,86.4784,86.1174,86.4136,63264.0
2022-02-14 10:30:00,93.35,93.5,93.04,93.28,92109.0,86.4136,86.5525,86.1266,86.3488,92109.0
2022-02-14 10:40:00,93.29,93.75,93.23,93.68,136547.0,86.3581,86.7839,86.3025,86.7191,136547.0
2022-02-14 10:50:00,93.7,93.86,93.48,93.5,157759.0,86.7376,86.8857,86.5339,86.5525,157759.0
2022-02-14 11:00:00,93.52,93.71,93.46,93.6,64465.0,86.571,86.7468,86.5154,86.645,64465.0
2022-02-14 11:10:00,93.59,93.84,93.55,93.84,66702.0,86.6358,86.8672,86.5987,86.8672,66702.0
2022-02-14 11:20:00,93.81,93.91,93.7,93.84,72257.0,86.8394,86.932,86.7376,86.8672,72257.0
2022-02-14 11:30:00,93.86,93.96,93.67,93.81,138115.0,86.8857,86.9783,86.7098,86.8394,138115.0
2022-02-14 11:40:00,93.82,93.96,93.77,93.93,58349.0,86.8487,86.9783,86.8024,86.9505,58349.0
2022-02-14 11:50:00,93.94,93.95,93.67,93.84,46405.0,86.9598,86.969,86.7098,86.8672,46405.0
2022-02-14 12:00:00,93.84,93.99,93.77,93.81,69938.0,86.8672,87.006,86.8024,86.8394,69938.0
2022-02-14 12:10:00,93.82,93.84,93.73,93.78,50433.0,86.8487,86.8672,86.7654,86.8116,50433.0
2022-02-14 12:20:00,93.76,93.91,93.75,93.91,53927.0,86.7931,86.932,86.7839,86.932,53927.0
2022-02-14 12:30:00,93.9,94.05,93.78,93.82,60445.0,86.9227,87.0616,86.8116,86.8487,60445.0
2022-02-14 12:40:00,93.81,94.05,93.81,94.05,57321.0,86.8394,87.0616,86.8394,87.0616,57321.0
2022-02-14 12:50:00,94.03,94.06,93.81,93.87,49156.0,87.0431,87.0708,86.8394,86.895,49156.0
2022-02-14 13:00:00,93.87,93.9,93.75,93.87,74754.0,86.895,86.9227,86.7839,86.895,74754.0
2022-02-14 13:10:00,93.88,93.92,93.77,93.81,45872.0,86.9042,86.9412,86.8024,86.8394,45872.0
2022-02-14 13:20:00,93.84,93.84,93.54,93.54,75257.0,86.8672,86.8672,86.5895,86.5895,75257.0
2022-02-14 13:30:00,93.54,93.56,93.38,93.55,99018.0,86.5895,86.608,86.4414,86.5987,99018.0
2022-02-14 13:40:00,93.55,93.56,93.18,93.21,129060.0,86.5987,86.608,86.2562,86.284,129060.0
2022-02-14 13:50:00,93.2,93.21,92.79,92.8,127774.0,86.2747,86.284,85.8952,85.9045,127774.0
2022-02-14 14:00:00,92.8,92.88,92.5,92.52,110711.0,85.9045,85.9785,85.6268,85.6453,110711.0
2022-02-14 14:10:00,92.51,92.74,92.42,92.7,112889.0,85.636,85.8489,85.5527,85.8119,112889.0
2022-02-14 14:20:00,92.7,93.18,92.54,92.92,155558.0,85.8119,86.2562,85.6638,86.0156,155558.0
2022-02-14 14:30:00,92.91,93.18,92.76,93.06,158984.0,86.0063,86.2562,85.8674,86.1451,158984.0
2022-02-14 14:40:00,93.06,93.15,92.95,93.03,83755.0,86.1451,86.2285,86.0433,86.1174,83755.0
2022-02-14 14:50:00,93.01,93.4,93.0,93.25,121532.0,86.0989,86.4599,86.0896,86.321,121532.0
2022-02-14 15:00:00,93.23,93.37,93.03,93.29,120230.0,86.3025,86.4321,86.1174,86.3581,120230.0
2022-02-14 15:10:00,93.28,93.39,93.13,93.26,116990.0,86.3488,86.4506,86.2099,86.3303,116990.0
2022-02-14 15:20:00,93.27,93.55,93.17,93.38,100194.0,86.3395,86.5987,86.247,86.4414,100194.0
2022-02-14 15:30:00,93.38,93.66,93.34,93.53,128990.0,86.4414,86.7006,86.4043,86.5802,128990.0
2022-02-14 15:40:00,93.52,93.71,93.36,93.67,190533.0,86.571,86.7468,86.4229,86.7098,190533.0
2022-02-14 15:50:00,93.66,93.85,93.48,93.66,836763.0,86.7006,86.8764,86.5339,86.7006,836763.0
2022-02-15 09:30:00,95.02,95.46,94.78,95.37,183040.0,87.9595,88.3668,87.7373,88.2835,183040.0
2022-02-15 09:40:00,95.37,95.4,94.92,94.97,109705.0,88.2835,88.3113,87.8669,87.9132,109705.0
2022-02-15 09:50:00,94.98,95.41,94.9,95.13,103675.0,87.9225,88.3205,87.8484,88.0613,103675.0
2022-02-15 10:00:00,95.14,95.21,94.51,94.57,140407.0,88.0706,88.1354,87.4874,87.5429,140407.0
2022-02-15 10:10:00,94.56,94.88,94.49,94.69,66907.0,87.5337,87.8299,87.4689,87.654,66907.0
2022-02-15 10:20:00,94.68,94.96,94.61,94.96,67073.0,87.6448,87.904,87.58,87.904,67073.0
2022-02-15 10:30:00,94.97,94.97,94.64,94.89,83127.0,87.9132,87.9132,87.6077,87.8392,83127.0
2022-02-15 10:40:00,94.9,95.22,94.9,95.21,79681.0,87.8484,88.1446,87.8484,88.1354,79681.0
2022-02-15 10:50:00,95.2,95.23,95.04,95.05,93160.0,88.1261,88.1539,87.978,87.9873,93160.0
2022-02-15 11:00:00,95.06,95.19,95.02,95.13,88099.0,87.9965,88.1169,87.9595,88.0613,88099.0
2022-02-15 11:10:00,95.11,95.14,94.89,94.94,82709.0,88.0428,88.0706,87.8392,87.8855,82709.0
2022-02-15 11:20:00,94.94,94.98,94.79,94.86,78196.0,87.8855,87.9225,87.7466,87.8114,78196.0
2022-02-15 11:30:00,94.87,95.19,94.87,95.16,73429.0,87.8207,88.1169,87.8207,88.0891,73429.0
2022-02-15 11:40:00,95.15,95.27,95.13,95.16,94210.0,88.0798,88.1909,88.0613,88.0891,94210.0
2022-02-15 11:50:00,95.17,95.21,95.03,95.17,42362.0,88.0984,88.1354,87.9688,88.0984,42362.0
2022-02-15 12:00:00,95.17,95.24,95.05,95.06,46053.0,88.0984,88.1632,87.9873,87.9965,46053.0
2022-02-15 12:10:00,95.06,95.11,94.9,95.03,133036.0,87.9965,88.0428,87.8484,87.9688,133036.0
2022-02-15 12:20:00,95.03,95.05,94.64,94.72,111945.0,87.9688,87.9873,87.6077,87.6818,111945.0
2022-02-15 12:30:00,94.71,94.83,94.69,94.77,103461.0,87.6725,87.7836,87.654,87.7281,103461.0
2022-02-15 12:40:00,94.77,94.81,94.61,94.63,86431.0,87.7281,87.7651,87.58,87.5985,86431.0
2022-02-15 12:50:00,94.62,94.78,94.61,94.73,46045.0,87.5892,87.7373,87.58,87.6911,46045.0
2022-02-15 13:00:00,94.74,94.83,94.73,94.83,52737.0,87.7003,87.7836,87.6911,87.7836,52737.0
2022-02-15 13:10:00,94.84,94.92,94.76,94.77,80988.0,87.7929,87.8669,87.7188,87.7281,80988.0
2022-02-15 13:20:00,94.79,95.14,94.79,95.1,103574.0,87.7466,88.0706,87.7466,88.0336,103574.0
2022-02-15 13:30:00,95.11,95.19,94.89,94.93,78054.0,88.0428,88.1169,87.8392,87.8762,78054.0
2022-02-15 13:40:00,94.92,95.0,94.89,95.0,53007.0,87.8669,87.941,87.8392,87.941,53007.0
2022-02-15 13:50:00,95.0,95.06,94.96,94.99,42993.0,87.941,87.9965,87.904,87.9317,42993.0
2022-02-15 14:00:00,95.0,95.01,94.75,94.81,54021.0,87.941,87.9503,87.7096,87.7651,54021.0
2022-02-15 14:10:00,94.84,94.9,94.75,94.84,61020.0,87.7929,87.8484,87.7096,87.7929,61020.0
2022-02-15 14:20:00,94.84,94.89,94.75,94.88,59742.0,87.7929,87.8392,87.7096,87.8299,59742.0
2022-02-15 14:30:00,94.87,94.92,94.82,94.9,56428.0,87.8207,87.8669,87.7744,87.8484,56428.0
2022-02-15 14:40:00,94.9,95.0,94.76,94.82,64152.0,87.8484,87.941,87.7188,87.7744,64152.0
2022-02-15 14:50:00,94.82,94.9,94.78,94.87,106479.0,87.7744,87.8484,87.7373,87.8207,106479.0
2022-02-15 15:00:00,94.87,95.01,94.83,94.91,73299.0,87.8207,87.9503,87.7836,87.8577,73299.0
2022-02-15 15:10:00,94.91,94.91,94.73,94.81,97204.0,87.8577,87.8577,87.6911,87.7651,97204.0
2022-02-15 15:20:00,94.81,94.83,94.68,94.69,112453.0,87.7651,87.7836,87.6448,87.654,112453.0
2022-02-15 15:30:00,94.7,94.73,94.46,94.49,247369.0,87.6633,87.6911,87.4411,87.4689,247369.0
2022-02-15 15:40:00,94.48,94.63,94.38,94.55,165978.0,87.4596,87.5985,87.3671,87.5244,165978.0
2022-02-15 15:50:00,94.56,94.78,94.36,94.48,652323.0,87.5337,87.7373,87.3486,87.4596,652323.0
2022-02-16 09:30:00,94.34,94.51,93.71,93.91,231085.0,87.33,87.4874,86.7468,86.932,231085.0
2022-02-16 09:40:00,93.88,93.94,93.53,93.66,116710.0,86.9042,86.9598,86.5802,86.7006,116710.0
2022-02-16 09:50:00,93.64,93.64,93.42,93.44,86676.0,86.6821,86.6821,86.4784,86.4969,86676.0
2022-02-16 10:00:00,93.42,93.67,93.34,93.59,155257.0,86.4784,86.7098,86.4043,86.6358,155257.0
2022-02-16 10:10:00,93.58,93.63,93.16,93.21,118175.0,86.6265,86.6728,86.2377,86.284,118175.0
2022-02-16 10:20:00,93.23,93.52,93.21,93.43,69780.0,86.3025,86.571,86.284,86.4877,69780.0
2022-02-16 10:30:00,93.42,93.77,93.41,93.73,76979.0,86.4784,86.8024,86.4691,86.7654,76979.0
2022-02-16 10:40:00,93.71,93.92,93.65,93.84,112244.0,86.7468,86.9412,86.6913,86.8672,112244.0
2022-02-16 10:50:00,93.84,93.86,93.58,93.79,97091.0,86.8672,86.8857,86.6265,86.8209,97091.0
2022-02-16 11:00:00,93.8,94.32,93.79,94.31,111958.0,86.8302,87.3115,86.8209,87.3023,111958.0
2022-02-16 11:10:00,94.31,94.35,94.05,94.16,91061.0,87.3023,87.3393,87.0616,87.1634,91061.0
2022-02-16 11:20:00,94.17,94.35,94.08,94.33,73877.0,87.1727,87.3393,87.0894,87.3208,73877.0
2022-02-16 11:30:00,94.32,94.36,94.18,94.29,65268.0,87.3115,87.3486,87.1819,87.2838,65268.0
2022-02-16 11:40:00,94.29,94.39,94.25,94.36,54345.0,87.2838,87.3763,87.2467,87.3486,54345.0
2022-02-16 11:50:00,94.38,94.45,94.3,94.37,77005.0,87.3671,87.4319,87.293,87.3578,77005.0
2022-02-16 12:00:00,94.37,94.4,94.24,94.29,61519.0,87.3578,87.3856,87.2375,87.2838,61519.0
2022-02-16 12:10:00,94.29,94.55,94.29,94.47,75123.0,87.2838,87.5244,87.2838,87.4504,75123.0
2022-02-16 12:20:00,94.48,94.55,94.32,94.33,49242.0,87.4596,87.5244,87.3115,87.3208,49242.0
2022-02-16 12:30:00,94.32,94.32,93.98,94.14,78263.0,87.3115,87.3115,86.9968,87.1449,78263.0
2022-02-16 12:40:00,94.15,94.25,94.13,94.18,43134.0,87.1542,87.2467,87.1356,87.1819,43134.0
2022-02-16 12:50:00,94.19,94.27,94.11,94.25,45526.0,87.1912,87.2652,87.1171,87.2467,45526.0
2022-02-16 13:00:00,94.25,94.27,94.11,94.13,29932.0,87.2467,87.2652,87.1171,87.1356,29932.0
2022-02-16 13:10:00,94.13,94.19,94.04,94.19,38126.0,87.1356,87.1912,87.0523,87.1912,38126.0
2022-02-16 13:20:00,94.19,94.25,94.14,94.2,31025.0,87.1912,87.2467,87.1449,87.2004,31025.0
2022-02-16 13:30:00,94.21,94.21,94.09,94.11,51028.0,87.2097,87.2097,87.0986,87.1171,51028.0
2022-02-16 13:40:00,94.11,94.29,94.06,94.24,81588.0,87.1171,87.2838,87.0708,87.2375,81588.0
2022-02-16 13:50:00,94.24,94.34,94.15,94.25,52760.0,87.2375,87.33,87.1542,87.2467,52760.0
2022-02-16 14:00:00,94.25,94.75,94.11,94.58,140220.0,87.2467,87.7096,87.1171,87.5522,140220.0
2022-02-16 14:10:00,94.58,94.7,94.33,94.63,98476.0,87.5522,87.6633,87.3208,87.5985,98476.0
2022-02-16 14:20:00,94.63,94.93,94.6,94.87,115455.0,87.5985,87.8762,87.5707,87.8207,115455.0
2022-02-16 14:30:00,94.88,95.13,94.87,94.94,130425.0,87.8299,88.0613,87.8207,87.8855,130425.0
2022-02-16 14:40:00,94.96,95.0,94.83,94.89,99840.0,87.904,87.941,87.7836,87.8392,99840.0
2022-02-16 14:50:00,94.89,95.14,94.86,95.11,51465.0,87.8392,88.0706,87.8114,88.0428,51465.0
2022-02-16 15:00:00,95.14,95.38,95.14,95.27,98719.0,88.0706,88.2928,88.0706,88.1909,98719.0
2022-02-16 15:10:00,95.26,95.33,95.16,95.31,98980.0,88.1817,88.2465,88.0891,88.228,98980.0
2022-02-16 15:20:00,95.31,95.44,95.28,95.42,136837.0,88.228,88.3483,88.2002,88.3298,136837.0
2022-02-16 15:30:00,95.4,95.43,95.24,95.3,182540.0,88.3113,88.339,88.1632,88.2187,182540.0
2022-02-16 15:40:00,95.31,95.38,95.2,95.36,154591.0,88.228,88.2928,88.1261,88.2742,154591.0
2022-02-16 15:50:00,95.37,95.55,95.11,95.19,685432.0,88.2835,88.4501,88.0428,88.1169,685432.0
2022-02-17 09:30:00,94.35,94.63,93.71,93.98,272770.0,87.3393,87.5985,86.7468,86.9968,272770.0
2022-02-17 09:40:00,94.03,94.19,93.8,93.87,92079.0,87.0431,87.1912,86.8302,86.895,92079.0
2022-02-17 09:50:00,93.84,93.91,93.62,93.63,113737.0,86.8672,86.932,86.6635,86.6728,113737.0
2022-02-17 10:00:00,93.64,94.08,93.58,93.99,99374.0,86.6821,87.0894,86.6265,87.006,99374.0
2022-02-17 10:10:00,93.99,94.02,93.75,93.79,75084.0,87.006,87.0338,86.7839,86.8209,75084.0
2022-02-17 10:20:00,93.79,93.8,93.48,93.52,131460.0,86.8209,86.8302,86.5339,86.571,131460.0
2022-02-17 10:30:00,93.5,93.64,93.44,93.61,89669.0,86.5525,86.6821,86.4969,86.6543,89669.0
2022-02-17 10:40:00,93.61,93.87,93.6,93.67,85406.0,86.6543,86.895,86.645,86.7098,85406.0
2022-02-17 10:50:00,93.68,93.92,93.66,93.88,86095.0,86.7191,86.9412,86.7006,86.9042,86095.0
2022-02-17 11:00:00,93.86,94.18,93.84,94.03,168688.0,86.8857,87.1819,86.8672,87.0431,168688.0
2022-02-17 11:10:00,94.04,94.22,94.01,94.04,66635.0,87.0523,87.219,87.0246,87.0523,66635.0
2022-02-17 11:20:00,94.02,94.14,93.94,94.11,74108.0,87.0338,87.1449,86.9598,87.1171,74108.0
2022-02-17 11:30:00,94.11,94.13,93.93,93.95,86792.0,87.1171,87.1356,86.9505,86.969,86792.0
2022-02-17 11:40:00,93.96,94.26,93.94,94.24,63945.0,86.9783,87.256,86.9598,87.2375,63945.0
2022-02-17 11:50:00,94.23,94.25,94.1,94.12,58613.0,87.2282,87.2467,87.1079,87.1264,58613.0
2022-02-17 12:00:00,94.12,94.25,93.98,93.98,100250.0,87.1264,87.2467,86.9968,86.9968,100250.0
2022-02-17 12:10:00,93.98,93.98,93.79,93.84,98663.0,86.9968,86.9968,86.8209,86.8672,98663.0
2022-02-17 12:20:00,93.83,94.04,93.83,94.02,64289.0,86.8579,87.0523,86.8579,87.0338,64289.0
2022-02-17 12:30:00,94.02,94.12,93.96,93.99,42529.0,87.0338,87.1264,86.9783,87.006,42529.0
2022-02-17 12:40:00,93.98,94.03,93.89,93.95,44214.0,86.9968,87.0431,86.9135,86.969,44214.0
2022-02-17 12:50:00,93.94,94.1,93.91,94.01,50870.0,86.9598,87.1079,86.932,87.0246,50870.0
2022-02-17 13:00:00,94.02,94.03,93.84,93.86,45497.0,87.0338,87.0431,86.8672,86.8857,45497.0
2022-02-17 13:10:00,93.87,93.95,93.78,93.92,47890.0,86.895,86.969,86.8116,86.9412,47890.0
2022-02-17 13:20:00,93.9,93.95,93.81,93.87,55523.0,86.9227,86.969,86.8394,86.895,55523.0
2022-02-17 13:30:00,93.87,94.07,93.84,94.0,71470.0,86.895,87.0801,86.8672,87.0153,71470.0
2022-02-17 13:40:00,94.0,94.0,93.85,93.87,46960.0,87.0153,87.0153,86.8764,86.895,46960.0
2022-02-17 13:50:00,93.85,94.03,93.85,93.92,52762.0,86.8764,87.0431,86.8764,86.9412,52762.0
2022-02-17 14:00:00,93.91,93.91,93.76,93.79,59865.0,86.932,86.932,86.7931,86.8209,59865.0
2022-02-17 14:10:00,93.79,93.91,93.77,93.88,82313.0,86.8209,86.932,86.8024,86.9042,82313.0
2022-02-17 14:20:00,93.87,93.9,93.52,93.53,77283.0,86.895,86.9227,86.571,86.5802,77283.0
2022-02-17 14:30:00,93.53,93.56,93.36,93.38,93835.0,86.5802,86.608,86.4229,86.4414,93835.0
2022-02-17 14:40:00,93.37,93.41,93.26,93.4,91122.0,86.4321,86.4691,86.3303,86.4599,91122.0
2022-02-17 14:50:00,93.4,93.4,93.25,93.26,77745.0,86.4599,86.4599,86.321,86.3303,77745.0
2022-02-17 15:00:00,93.27,93.35,93.14,93.18,101073.0,86.3395,86.4136,86.2192,86.2562,101073.0
2022-02-17 15:10:00,93.18,93.23,93.08,93.18,97819.0,86.2562,86.3025,86.1637,86.2562,97819.0
2022-02-17 15:20:00,93.17,93.26,93.07,93.14,100978.0,86.247,86.3303,86.1544,86.2192,100978.0
2022-02-17 15:30:00,93.13,93.19,92.88,93.08,224171.0,86.2099,86.2655,85.9785,86.1637,224171.0
2022-02-17 15:40:00,93.08,93.39,93.05,93.16,293971.0,86.1637,86.4506,86.1359,86.2377,293971.0
2022-02-17 15:50:00,93.16,93.19,92.77,93.06,646961.0,86.2377,86.2655,85.8767,86.1451,646961.0
2022-02-18 09:30:00,92.61,93.18,92.53,92.9,376467.0,85.7286,86.2562,85.6545,85.997,376467.0
2022-02-18 09:40:00,92.89,93.08,92.6,93.03,91886.0,85.9878,86.1637,85.7193,86.1174,91886.0
2022-02-18 09:50:00,93.04,93.61,93.04,93.41,97880.0,86.1266,86.6543,86.1266,86.4691,97880.0
2022-02-18 10:00:00,93.43,93.59,93.34,93.52,77860.0,86.4877,86.6358,86.4043,86.571,77860.0
2022-02-18 10:10:00,93.52,93.55,93.16,93.43,73540.0,86.571,86.5987,86.2377,86.4877,73540.0
2022-02-18 10:20:00,93.43,93.52,93.27,93.27,70570.0,86.4877,86.571,86.3395,86.3395,70570.0
2022-02-18 10:30:00,93.27,93.29,93.13,93.16,74261.0,86.3395,86.3581,86.2099,86.2377,74261.0
2022-02-18 10:40:00,93.16,93.27,93.07,93.16,70748.0,86.2377,86.3395,86.1544,86.2377,70748.0
2022-02-18 10:50:00,93.16,93.36,93.16,93.29,89506.0,86.2377,86.4229,86.2377,86.3581,89506.0
2022-02-18 11:00:00,93.27,93.28,92.88,92.96,158259.0,86.3395,86.3488,85.9785,86.0526,158259.0
2022-02-18 11:10:00,92.96,93.19,92.84,93.14,127888.0,86.0526,86.2655,85.9415,86.2192,127888.0
2022-02-18 11:20:00,93.13,93.25,93.11,93.12,59668.0,86.2099,86.321,86.1914,86.2007,59668.0
2022-02-18 11:30:00,93.13,93.21,92.99,93.16,84232.0,86.2099,86.284,86.0803,86.2377,84232.0
2022-02-18 11:40:00,93.15,93.27,92.96,93.06,94099.0,86.2285,86.3395,86.0526,86.1451,94099.0
2022-02-18 11:50:00,93.06,93.08,92.69,92.75,81484.0,86.1451,86.1637,85.8026,85.8582,81484.0
2022-02-18 12:00:00,92.75,92.92,92.67,92.9,52082.0,85.8582,86.0156,85.7841,85.997,52082.0
2022-02-18 12:10:00,92.93,93.3,92.89,93.14,79806.0,86.0248,86.3673,85.9878,86.2192,79806.0
2022-02-18 12:20:00,93.15,93.2,92.93,93.01,71044.0,86.2285,86.2747,86.0248,86.0989,71044.0
2022-02-18 12:30:00,93.01,93.17,92.79,92.88,90855.0,86.0989,86.247,85.8952,85.9785,90855.0
2022-02-18 12:40:00,92.86,93.01,92.81,92.95,37504.0,85.96,86.0989,85.9137,86.0433,37504.0
2022-02-18 12:50:00,92.92,93.04,92.82,92.84,68515.0,86.0156,86.1266,85.923,85.9415,68515.0
2022-02-18 13:00:00,92.85,92.91,92.76,92.86,54371.0,85.9508,86.0063,85.8674,85.96,54371.0
2022-02-18 13:10:00,92.86,92.89,92.74,92.8,74765.0,85.96,85.9878,85.8489,85.9045,74765.0
2022-02-18 13:20:00,92.8,93.05,92.79,92.89,82780.0,85.9045,86.1359,85.8952,85.9878,82780.0
2022-02-18 13:30:00,92.9,93.3,92.87,93.29,86310.0,85.997,86.3673,85.9693,86.3581,86310.0
2022-02-18 13:40:00,93.3,93.44,93.11,93.4,80088.0,86.3673,86.4969,86.1914,86.4599,80088.0
2022-02-18 13:50:00,93.38,93.53,93.35,93.48,76638.0,86.4414,86.5802,86.4136,86.5339,76638.0
2022-02-18 14:00:00,93.47,93.61,93.36,93.42,52779.0,86.5247,86.6543,86.4229,86.4784,52779.0
2022-02-18 14:10:00,93.41,93.66,93.39,93.62,67991.0,86.4691,86.7006,86.4506,86.6635,67991.0
2022-02-18 14:20:00,93.64,93.94,93.6,93.89,158900.0,86.6821,86.9598,86.645,86.9135,158900.0
2022-02-18 14:30:00,93.89,94.05,93.73,93.78,92337.0,86.9135,87.0616,86.7654,86.8116,92337.0
2022-02-18 14:40:00,93.76,93.77,93.58,93.59,48630.0,86.7931,86.8024,86.6265,86.6358,48630.0
2022-02-18 14:50:00,93.59,93.94,93.55,93.86,88339.0,86.6358,86.9598,86.5987,86.8857,88339.0
2022-02-18 15:00:00,93.88,94.0,93.65,93.74,108410.0,86.9042,87.0153,86.6913,86.7746,108410.0
2022-02-18 15:10:00,93.76,93.88,93.45,93.48,108385.0,86.7931,86.9042,86.5062,86.5339,108385.0
2022-02-18 15:20:00,93.49,93.59,93.37,93.39,90370.0,86.5432,86.6358,86.4321,86.4506,90370.0
2022-02-18 15:30:00,93.41,93.41,93.06,93.23,140166.0,86.4691,86.4691,86.1451,86.3025,140166.0
2022-02-18 15:40:00,93.22,93.6,93.21,93.57,163804.0,86.2933,86.645,86.284,86.6173,163804.0
2022-02-18 15:50:00,93.56,93.59,93.27,93.36,338551.0,86.608,86.6358,86.3395,86.4229,338551.0
2022-02-22 09:30:00,93.7,93.71,92.75,92.92,511404.0,86.7376,86.7468,85.8582,86.0156,511404.0
2022-02-22 09:40:00,92.9,93.46,92.86,93.44,218991.0,85.997,86.5154,85.96,86.4969,218991.0
2022-02-22 09:50:00,93.44,93.85,93.14,93.27,150228.0,86.4969,86.8764,86.2192,86.3395,150228.0
2022-02-22 10:00:00,93.29,93.35,93.02,93.15,126577.0,86.3581,86.4136,86.1081,86.2285,126577.0
2022-02-22 10:10:00,93.15,93.57,92.94,93.55,156669.0,86.2285,86.6173,86.0341,86.5987,156669.0
2022-02-22 10:20:00,93.55,94.0,93.49,94.0,204247.0,86.5987,87.0153,86.5432,87.0153,204247.0
2022-02-22 10:30:00,93.97,94.04,93.64,93.78,168241.0,86.9875,87.0523,86.6821,86.8116,168241.0
2022-02-22 10:40:00,93.77,93.89,93.68,93.82,149238.0,86.8024,86.9135,86.7191,86.8487,149238.0
2022-02-22 10:50:00,93.82,93.83,93.43,93.49,159169.0,86.8487,86.8579,86.4877,86.5432,159169.0
2022-02-22 11:00:00,93.48,93.64,93.41,93.49,145792.0,86.5339,86.6821,86.4691,86.5432,145792.0
2022-02-22 11:10:00,93.48,93.58,93.42,93.54,105526.0,86.5339,86.6265,86.4784,86.5895,105526.0
2022-02-22 11:20:00,93.54,93.75,93.44,93.55,159206.0,86.5895,86.7839,86.4969,86.5987,159206.0
2022-02-22 11:30:00,93.53,93.67,93.38,93.48,100645.0,86.5802,86.7098,86.4414,86.5339,100645.0
2022-02-22 11:40:00,93.49,93.61,93.39,93.48,79747.0,86.5432,86.6543,86.4506,86.5339,79747.0
2022-02-22 11:50:00,93.5,93.59,93.16,93.48,140644.0,86.5525,86.6358,86.2377,86.5339,140644.0
2022-02-22 12:00:00,93.48,93.68,93.43,93.53,95676.0,86.5339,86.7191,86.4877,86.5802,95676.0
2022-02-22 12:10:00,93.52,93.58,93.4,93.45,120952.0,86.571,86.6265,86.4599,86.5062,120952.0
2022-02-22 12:20:00,93.45,93.64,93.43,93.47,100833.0,86.5062,86.6821,86.4877,86.5247,100833.0
2022-02-22 12:30:00,93.45,93.47,93.19,93.27,92504.0,86.5062,86.5247,86.2655,86.3395,92504.0
2022-02-22 12:40:00,93.27,93.3,93.05,93.06,67508.0,86.3395,86.3673,86.1359,86.1451,67508.0
2022-02-22 12:50:00,93.07,93.16,93.01,93.04,61226.0,86.1544,86.2377,86.0989,86.1266,61226.0
2022-02-22 13:00:00,93.07,93.1,92.95,93.03,71399.0,86.1544,86.1822,86.0433,86.1174,71399.0
2022-02-22 13:10:00,93.04,93.11,92.67,92.71,84690.0,86.1266,86.1914,85.7841,85.8212,84690.0
2022-02-22 13:20:00,92.69,92.96,92.68,92.94,112617.0,85.8026,86.0526,85.7934,86.0341,112617.0
2022-02-22 13:30:00,92.95,93.07,92.88,92.92,79042.0,86.0433,86.1544,85.9785,86.0156,79042.0
2022-02-22 13:40:00,92.93,92.98,92.72,92.74,61498.0,86.0248,86.0711,85.8304,85.8489,61498.0
2022-02-22 13:50:00,92.73,92.75,92.53,92.65,120242.0,85.8397,85.8582,85.6545,85.7656,120242.0
2022-02-22 14:00:00,92.65,92.66,92.36,92.4,111222.0,85.7656,85.7749,85.4972,85.5342,111222.0
2022-02-22 14:10:00,92.4,92.68,92.36,92.62,79236.0,85.5342,85.7934,85.4972,85.7378,79236.0
2022-02-22 14:20:00,92.64,92.85,92.36,92.71,148929.0,85.7564,85.9508,85.4972,85.8212,148929.0
2022-02-22 14:30:00,92.7,92.97,92.56,92.84,129678.0,85.8119,86.0618,85.6823,85.9415,129678.0
2022-02-22 14:40:00,92.84,93.06,92.54,93.04,110271.0,85.9415,86.1451,85.6638,86.1266,110271.0
2022-02-22 14:50:00,93.03,93.45,93.03,93.22,133111.0,86.1174,86.5062,86.1174,86.2933,133111.0
2022-02-22 15:00:00,93.22,93.58,93.21,93.38,116564.0,86.2933,86.6265,86.284,86.4414,116564.0
2022-02-22 15:10:00,93.38,93.66,93.38,93.46,101276.0,86.4414,86.7006,86.4414,86.5154,101276.0
2022-02-22 15:20:00,93.46,93.64,93.3,93.51,122312.0,86.5154,86.6821,86.3673,86.5617,122312.0
2022-02-22 15:30:00,93.48,93.52,93.29,93.49,153328.0,86.5339,86.571,86.3581,86.5432,153328.0
2022-02-22 15:40:00,93.49,93.54,93.06,93.1,184419.0,86.5432,86.5895,86.1451,86.1822,184419.0
2022-02-22 15:50:00,93.09,93.13,92.75,93.11,576715.0,86.1729,86.2099,85.8582,86.1914,576715.0
2022-02-23 09:30:00,93.88,93.95,92.72,92.98,316344.0,86.9042,86.969,85.8304,86.0711,316344.0
2022-02-23 09:40:00,93.0,93.04,92.46,92.53,239263.0,86.0896,86.1266,85.5897,85.6545,239263.0
2022-02-23 09:50:00,92.55,92.55,92.05,92.08,258682.0,85.673,85.673,85.2102,85.238,258682.0
2022-02-23 10:00:00,92.08,92.08,91.63,91.7,226689.0,85.238,85.238,84.8214,84.8862,226689.0
2022-02-23 10:10:00,91.69,91.75,91.29,91.37,159598.0,84.8769,84.9325,84.5067,84.5807,159598.0
2022-02-23 10:20:00,91.36,91.5,90.85,90.86,211613.0,84.5715,84.7011,84.0994,84.1086,211613.0
2022-02-23 10:30:00,90.84,91.08,90.69,90.87,198034.0,84.0901,84.3123,83.9513,84.1179,198034.0
2022-02-23 10:40:00,90.87,90.94,90.69,90.7,179978.0,84.1179,84.1827,83.9513,83.9605,179978.0
2022-02-23 10:50:00,90.69,90.89,90.61,90.78,169239.0,83.9513,84.1364,83.8772,84.0346,169239.0
2022-02-23 11:00:00,90.78,90.81,90.43,90.5,186182.0,84.0346,84.0623,83.7106,83.7754,186182.0
2022-02-23 11:10:00,90.48,90.68,90.45,90.68,110761.0,83.7569,83.942,83.7291,83.942,110761.0
2022-02-23 11:20:00,90.67,90.95,90.58,90.8,120528.0,83.9327,84.1919,83.8494,84.0531,120528.0
2022-02-23 11:30:00,90.8,91.04,90.68,90.85,113743.0,84.0531,84.2752,83.942,84.0994,113743.0
2022-02-23 11:40:00,90.85,91.01,90.69,90.98,98830.0,84.0994,84.2475,83.9513,84.2197,98830.0
2022-02-23 11:50:00,90.99,91.3,90.92,91.22,171226.0,84.229,84.5159,84.1642,84.4419,171226.0
2022-02-23 12:00:00,91.22,91.26,91.1,91.2,71466.0,84.4419,84.4789,84.3308,84.4234,71466.0
2022-02-23 12:10:00,91.22,91.28,91.04,91.21,94180.0,84.4419,84.4974,84.2752,84.4326,94180.0
2022-02-23 12:20:00,91.2,91.29,91.07,91.17,146255.0,84.4234,84.5067,84.303,84.3956,146255.0
2022-02-23 12:30:00,91.18,91.21,90.94,90.95,108623.0,84.4048,84.4326,84.1827,84.1919,108623.0
2022-02-23 12:40:00,90.95,91.05,90.85,90.85,79767.0,84.1919,84.2845,84.0994,84.0994,79767.0
2022-02-23 12:50:00,90.86,90.86,90.57,90.65,92960.0,84.1086,84.1086,83.8402,83.9142,92960.0
2022-02-23 13:00:00,90.67,90.67,90.34,90.37,86225.0,83.9327,83.9327,83.6273,83.655,86225.0
2022-02-23 13:10:00,90.37,90.39,90.11,90.21,121082.0,83.655,83.6735,83.4143,83.5069,121082.0
2022-02-23 13:20:00,90.2,90.41,90.07,90.31,132558.0,83.4977,83.6921,83.3773,83.5995,132558.0
2022-02-23 13:30:00,90.31,90.45,90.17,90.42,76986.0,83.5995,83.7291,83.4699,83.7013,76986.0
2022-02-23 13:40:00,90.41,90.59,90.36,90.56,86855.0,83.6921,83.8587,83.6458,83.8309,86855.0
2022-02-23 13:50:00,90.54,90.55,90.25,90.43,83058.0,83.8124,83.8217,83.5439,83.7106,83058.0
2022-02-23 14:00:00,90.43,90.52,90.2,90.35,96414.0,83.7106,83.7939,83.4977,83.6365,96414.0
2022-02-23 14:10:00,90.36,90.48,90.22,90.4,98136.0,83.6458,83.7569,83.5162,83.6828,98136.0
2022-02-23 14:20:00,90.4,90.42,90.06,90.12,104340.0,83.6828,83.7013,83.3681,83.4236,104340.0
2022-02-23 14:30:00,90.13,90.19,90.06,90.07,126283.0,83.4329,83.4884,83.3681,83.3773,126283.0
2022-02-23 14:40:00,90.06,90.14,89.83,90.01,183922.0,83.3681,83.4421,83.1552,83.3218,183922.0
2022-02-23 14:50:00,90.01,90.12,89.85,90.04,168438.0,83.3218,83.4236,83.1737,83.3495,168438.0
2022-02-23 15:00:00,90.05,90.1,89.68,89.71,155259.0,83.3588,83.4051,83.0163,83.0441,155259.0
2022-02-23 15:10:00,89.72,89.87,89.61,89.66,110238.0,83.0533,83.1922,82.9515,82.9978,110238.0
2022-02-23 15:20:00,89.66,89.93,89.61,89.91,114931.0,82.9978,83.2477,82.9515,83.2292,114931.0
2022-02-23 15:30:00,89.9,89.91,89.72,89.74,175596.0,83.22,83.2292,83.0533,83.0718,175596.0
2022-02-23 15:40:00,89.72,89.86,89.62,89.68,283604.0,83.0533,83.1829,82.9608,83.0163,283604.0
2022-02-23 15:50:00,89.67,89.76,89.44,89.67,831780.0,83.007,83.0904,82.7941,83.007,831780.0
2022-02-24 09:30:00,87.5,88.5,87.25,88.5,593347.0,80.9983,81.924,80.7669,81.924,593347.0
2022-02-24 09:40:00,88.5,89.18,88.31,89.17,318782.0,81.924,82.5535,81.7481,82.5442,318782.0
2022-02-24 09:50:00,89.15,89.44,88.89,89.41,219260.0,82.5257,82.7941,82.285,82.7664,219260.0
2022-02-24 10:00:00,89.4,89.4,88.57,88.91,241370.0,82.7571,82.7571,81.9888,82.3035,241370.0
2022-02-24 10:10:00,88.88,89.53,88.84,89.52,147164.0,82.2757,82.8774,82.2387,82.8682,147164.0
2022-02-24 10:20:00,89.49,89.59,88.82,88.83,148099.0,82.8404,82.933,82.2202,82.2295,148099.0
2022-02-24 10:30:00,88.81,89.12,88.53,88.73,110701.0,82.2109,82.4979,81.9518,82.1369,110701.0
2022-02-24 10:40:00,88.71,89.03,88.51,88.92,100734.0,82.1184,82.4146,81.9332,82.3128,100734.0
2022-02-24 10:50:00,88.92,89.18,88.65,88.95,154091.0,82.3128,82.5535,82.0628,82.3405,154091.0
2022-02-24 11:00:00,88.95,89.45,88.62,89.38,218683.0,82.3405,82.8034,82.0351,82.7386,218683.0
2022-02-24 11:10:00,89.38,89.42,89.17,89.27,86953.0,82.7386,82.7756,82.5442,82.6368,86953.0
2022-02-24 11:20:00,89.29,89.29,88.87,88.95,129393.0,82.6553,82.6553,82.2665,82.3405,129393.0
2022-02-24 11:30:00,88.97,89.22,88.9,89.11,99351.0,82.3591,82.5905,82.2943,82.4887,99351.0
2022-02-24 11:40:00,89.1,89.1,88.58,88.88,122744.0,82.4794,82.4794,81.998,82.2757,122744.0
2022-02-24 11:50:00,88.89,89.22,88.83,89.15,77662.0,82.285,82.5905,82.2295,82.5257,77662.0
2022-02-24 12:00:00,89.16,89.28,89.03,89.06,54130.0,82.5349,82.646,82.4146,82.4424,54130.0
2022-02-24 12:10:00,89.07,89.21,88.77,88.86,107247.0,82.4516,82.5812,82.1739,82.2572,107247.0
2022-02-24 12:20:00,88.87,88.87,88.58,88.79,99059.0,82.2665,82.2665,81.998,82.1924,99059.0
2022-02-24 12:30:00,88.79,89.04,88.52,89.01,95037.0,82.1924,82.4239,81.9425,82.3961,95037.0
2022-02-24 12:40:00,89.01,89.18,88.9,88.9,91941.0,82.3961,82.5535,82.2943,82.2943,91941.0
2022-02-24 12:50:00,88.92,89.16,88.8,88.81,125105.0,82.3128,82.5349,82.2017,82.2109,125105.0
2022-02-24 13:00:00,88.8,89.01,88.64,88.92,71187.0,82.2017,82.3961,82.0536,82.3128,71187.0
2022-02-24 13:10:00,88.93,89.07,88.8,88.97,77901.0,82.322,82.4516,82.2017,82.3591,77901.0
2022-02-24 13:20:00,88.95,89.03,88.79,88.83,137865.0,82.3405,82.4146,82.1924,82.2295,137865.0
2022-02-24 13:30:00,88.84,89.24,88.81,89.19,85765.0,82.2387,82.609,82.2109,82.5627,85765.0
2022-02-24 13:40:00,89.2,89.62,88.89,89.61,177097.0,82.572,82.9608,82.285,82.9515,177097.0
2022-02-24 13:50:00,89.6,89.68,89.12,89.22,178790.0,82.9422,83.0163,82.4979,82.5905,178790.0
2022-02-24 14:00:00,89.24,89.45,89.12,89.14,85684.0,82.609,82.8034,82.4979,82.5164,85684.0
2022-02-24 14:10:00,89.18,89.72,89.18,89.68,77357.0,82.5535,83.0533,82.5535,83.0163,77357.0
2022-02-24 14:20:00,89.68,89.79,89.61,89.72,80100.0,83.0163,83.1181,82.9515,83.0533,80100.0
2022-02-24 14:30:00,89.73,90.33,89.69,90.33,109114.0,83.0626,83.618,83.0256,83.618,109114.0
2022-02-24 14:40:00,90.32,90.41,90.03,90.27,80287.0,83.6087,83.6921,83.3403,83.5625,80287.0
2022-02-24 14:50:00,90.27,90.35,90.12,90.25,78022.0,83.5625,83.6365,83.4236,83.5439,78022.0
2022-02-24 15:00:00,90.27,90.56,90.19,90.38,93583.0,83.5625,83.8309,83.4884,83.6643,93583.0
2022-02-24 15:10:00,90.37,90.46,90.3,90.44,90546.0,83.655,83.7383,83.5902,83.7198,90546.0
2022-02-24 15:20:00,90.44,90.48,90.18,90.24,117702.0,83.7198,83.7569,83.4791,83.5347,117702.0
2022-02-24 15:30:00,90.21,90.96,90.21,90.95,179565.0,83.5069,84.2012,83.5069,84.1919,179565.0
2022-02-24 15:40:00,90.94,90.95,90.65,90.72,178177.0,84.1827,84.1919,83.9142,83.979,178177.0
2022-02-24 15:50:00,90.72,91.2,90.72,91.01,679120.0,83.979,84.4234,83.979,84.2475,679120.0
2022-02-25 09:30:00,91.68,91.84,91.04,91.42,323597.0,84.8677,85.0158,84.2752,84.627,323597.0
2022-02-25 09:40:00,91.35,91.38,90.76,91.1,140051.0,84.5622,84.59,84.016,84.3308,140051.0
2022-02-25 09:50:00,91.03,91.11,90.57,90.64,120467.0,84.266,84.34,83.8402,83.905,120467.0
2022-02-25 10:00:00,90.65,90.8,90.44,90.65,94222.0,83.9142,84.0531,83.7198,83.9142,94222.0
2022-02-25 10:10:00,90.66,90.78,90.28,90.7,99684.0,83.9235,84.0346,83.5717,83.9605,99684.0
2022-02-25 10:20:00,90.69,91.12,90.53,91.02,101349.0,83.9513,84.3493,83.8031,84.2567,101349.0
2022-02-25 10:30:00,91.02,91.18,90.89,91.05,114149.0,84.2567,84.4048,84.1364,84.2845,114149.0
2022-02-25 10:40:00,91.06,91.64,91.05,91.62,106606.0,84.2938,84.8307,84.2845,84.8121,106606.0
2022-02-25 10:50:00,91.62,91.7,91.4,91.48,101269.0,84.8121,84.8862,84.6085,84.6825,101269.0
2022-02-25 11:00:00,91.5,91.6,91.3,91.57,119414.0,84.7011,84.7936,84.5159,84.7659,119414.0
2022-02-25 11:10:00,91.56,91.91,91.47,91.9,132076.0,84.7566,85.0806,84.6733,85.0713,132076.0
2022-02-25 11:20:00,91.91,91.98,91.78,91.81,97984.0,85.0806,85.1454,84.9603,84.988,97984.0
2022-02-25 11:30:00,91.82,91.92,91.62,91.68,93007.0,84.9973,85.0899,84.8121,84.8677,93007.0
2022-02-25 11:40:00,91.7,91.78,91.58,91.78,106236.0,84.8862,84.9603,84.7751,84.9603,106236.0
2022-02-25 11:50:00,91.78,92.12,91.7,92.09,121851.0,84.9603,85.275,84.8862,85.2472,121851.0
2022-02-25 12:00:00,92.08,92.11,91.85,91.86,83552.0,85.238,85.2657,85.0251,85.0343,83552.0
2022-02-25 12:10:00,91.86,91.93,91.76,91.77,82866.0,85.0343,85.0991,84.9417,84.951,82866.0
2022-02-25 12:20:00,91.76,91.97,91.63,91.95,86444.0,84.9417,85.1361,84.8214,85.1176,86444.0
2022-02-25 12:30:00,91.96,92.09,91.94,92.02,99679.0,85.1269,85.2472,85.1084,85.1824,99679.0
2022-02-25 12:40:00,92.04,92.1,91.92,91.93,83763.0,85.2009,85.2565,85.0899,85.0991,83763.0
2022-02-25 12:50:00,91.92,91.95,91.67,91.81,98757.0,85.0899,85.1176,84.8584,84.988,98757.0
2022-02-25 13:00:00,91.82,92.05,91.82,91.97,104303.0,84.9973,85.2102,84.9973,85.1361,104303.0
2022-02-25 13:10:00,91.97,92.3,91.84,92.28,165238.0,85.1361,85.4416,85.0158,85.4231,165238.0
2022-02-25 13:20:00,92.27,92.37,92.21,92.34,62266.0,85.4138,85.5064,85.3583,85.4786,62266.0
2022-02-25 13:30:00,92.35,92.45,92.28,92.41,74906.0,85.4879,85.5805,85.4231,85.5434,74906.0
2022-02-25 13:40:00,92.42,92.79,92.42,92.7,98917.0,85.5527,85.8952,85.5527,85.8119,98917.0
2022-02-25 13:50:00,92.7,92.78,92.4,92.5,127216.0,85.8119,85.886,85.5342,85.6268,127216.0
2022-02-25 14:00:00,92.51,92.63,92.35,92.43,107593.0,85.636,85.7471,85.4879,85.562,107593.0
2022-02-25 14:10:00,92.45,92.46,92.26,92.42,93463.0,85.5805,85.5897,85.4046,85.5527,93463.0
2022-02-25 14:20:00,92.41,92.63,92.39,92.52,94538.0,85.5434,85.7471,85.5249,85.6453,94538.0
2022-02-25 14:30:00,92.53,92.68,92.34,92.37,113166.0,85.6545,85.7934,85.4786,85.5064,113166.0
2022-02-25 14:40:00,92.36,92.46,92.26,92.3,111470.0,85.4972,85.5897,85.4046,85.4416,111470.0
2022-02-25 14:50:00,92.27,92.36,92.08,92.23,90172.0,85.4138,85.4972,85.238,85.3768,90172.0
2022-02-25 15:00:00,92.22,92.23,92.07,92.14,102419.0,85.3676,85.3768,85.2287,85.2935,102419.0
2022-02-25 15:10:00,92.13,92.37,92.01,92.37,111748.0,85.2843,85.5064,85.1732,85.5064,111748.0
2022-02-25 15:20:00,92.37,92.51,92.27,92.29,109938.0,85.5064,85.636,85.4138,85.4324,109938.0
2022-02-25 15:30:00,92.31,92.44,92.15,92.3,112468.0,85.4509,85.5712,85.3028,85.4416,112468.0
2022-02-25 15:40:00,92.3,92.5,92.21,92.36,177199.0,85.4416,85.6268,85.3583,85.4972,177199.0
2022-02-25 15:50:00,92.36,92.62,92.29,92.57,471234.0,85.4972,85.7378,85.4324,85.6916,471234.0
2022-02-28 09:30:00,91.11,91.55,90.98,91.11,340773.0,84.34,84.7473,84.2197,84.34,340773.0
2022-02-28 09:40:00,91.07,91.69,91.02,91.4,180588.0,84.303,84.8769,84.2567,84.6085,180588.0
2022-02-28 09:50:00,91.38,91.74,91.27,91.67,101543.0,84.59,84.9232,84.4882,84.8584,101543.0
2022-02-28 10:00:00,91.64,91.68,91.0,91.07,102251.0,84.8307,84.8677,84.2382,84.303,102251.0
2022-02-28 10:10:00,91.06,91.17,90.62,90.65,101635.0,84.2938,84.3956,83.8865,83.9142,101635.0
2022-02-28 10:20:00,90.66,91.0,90.62,90.7,144329.0,83.9235,84.2382,83.8865,83.9605,144329.0
2022-02-28 10:30:00,90.7,91.48,90.69,91.48,131545.0,83.9605,84.6825,83.9513,84.6825,131545.0
2022-02-28 10:40:00,91.49,91.75,91.45,91.6,156031.0,84.6918,84.9325,84.6548,84.7936,156031.0
2022-02-28 10:50:00,91.61,91.7,91.51,91.69,83493.0,84.8029,84.8862,84.7103,84.8769,83493.0
2022-02-28 11:00:00,91.69,91.89,91.64,91.73,82684.0,84.8769,85.0621,84.8307,84.914,82684.0
2022-02-28 11:10:00,91.72,91.93,91.59,91.87,99688.0,84.9047,85.0991,84.7844,85.0436,99688.0
2022-02-28 11:20:00,91.86,92.2,91.86,92.13,80523.0,85.0343,85.349,85.0343,85.2843,80523.0
2022-02-28 11:30:00,92.13,92.27,92.06,92.09,102673.0,85.2843,85.4138,85.2195,85.2472,102673.0
2022-02-28 11:40:00,92.08,92.2,91.95,92.09,116063.0,85.238,85.349,85.1176,85.2472,116063.0
2022-02-28 11:50:00,92.09,92.31,92.04,92.22,81667.0,85.2472,85.4509,85.2009,85.3676,81667.0
2022-02-28 12:00:00,92.2,92.26,91.8,91.88,91287.0,85.349,85.4046,84.9788,85.0528,91287.0
2022-02-28 12:10:00,91.85,91.91,91.65,91.85,99181.0,85.0251,85.0806,84.8399,85.0251,99181.0
2022-02-28 12:20:00,91.84,91.9,91.6,91.62,61909.0,85.0158,85.0713,84.7936,84.8121,61909.0
2022-02-28 12:30:00,91.62,91.71,91.47,91.47,68719.0,84.8121,84.8955,84.6733,84.6733,68719.0
2022-02-28 12:40:00,91.49,91.5,91.32,91.48,91748.0,84.6918,84.7011,84.5344,84.6825,91748.0
2022-02-28 12:50:00,91.48,91.49,91.29,91.44,60031.0,84.6825,84.6918,84.5067,84.6455,60031.0
2022-02-28 13:00:00,91.43,91.75,91.42,91.68,61267.0,84.6363,84.9325,84.627,84.8677,61267.0
2022-02-28 13:10:00,91.68,91.73,91.32,91.34,130857.0,84.8677,84.914,84.5344,84.553,130857.0
2022-02-28 13:20:00,91.32,91.46,91.2,91.42,78545.0,84.5344,84.664,84.4234,84.627,78545.0
2022-02-28 13:30:00,91.41,91.42,91.18,91.26,69133.0,84.6178,84.627,84.4048,84.4789,69133.0
2022-02-28 13:40:00,91.26,91.43,91.14,91.43,85052.0,84.4789,84.6363,84.3678,84.6363,85052.0
2022-02-28 13:50:00,91.44,91.65,91.4,91.53,86991.0,84.6455,84.8399,84.6085,84.7288,86991.0
2022-02-28 14:00:00,91.53,91.54,90.81,90.84,111754.0,84.7288,84.7381,84.0623,84.0901,111754.0
2022-02-28 14:10:00,90.83,91.05,90.75,90.99,101803.0,84.0808,84.2845,84.0068,84.229,101803.0
2022-02-28 14:20:00,91.01,91.02,90.76,90.8,105772.0,84.2475,84.2567,84.016,84.0531,105772.0
2022-02-28 14:30:00,90.82,90.97,90.72,90.78,86704.0,84.0716,84.2104,83.979,84.0346,86704.0
2022-02-28 14:40:00,90.77,91.34,90.77,91.15,133591.0,84.0253,84.553,84.0253,84.3771,133591.0
2022-02-28 14:50:00,91.15,91.36,91.11,91.27,165464.0,84.3771,84.5715,84.34,84.4882,165464.0
2022-02-28 15:00:00,91.25,91.35,90.99,91.17,121028.0,84.4696,84.5622,84.229,84.3956,121028.0
2022-02-28 15:10:00,91.17,91.26,91.0,91.18,105376.0,84.3956,84.4789,84.2382,84.4048,105376.0
2022-02-28 15:20:00,91.19,91.55,91.18,91.44,136300.0,84.4141,84.7473,84.4048,84.6455,136300.0
2022-02-28 15:30:00,91.44,91.44,90.95,91.06,175693.0,84.6455,84.6455,84.1919,84.2938,175693.0
2022-02-28 15:40:00,91.07,91.71,91.07,91.6,194947.0,84.303,84.8955,84.303,84.7936,194947.0
2022-02-28 15:50:00,91.6,91.89,91.57,91.77,652487.0,84.7936,85.0621,84.7659,84.951,652487.0
2022-03-01 09:30:00,91.49,91.51,90.57,90.94,270682.0,84.6918,84.7103,83.8402,84.1827,270682.0
2022-03-01 09:40:00,90.95,91.02,90.49,90.76,175547.0,84.1919,84.2567,83.7661,84.016,175547.0
2022-03-01 09:50:00,90.77,91.02,90.61,90.88,101898.0,84.0253,84.2567,83.8772,84.1271,101898.0
2022-03-01 10:00:00,90.93,91.23,90.92,91.07,172978.0,84.1734,84.4511,84.1642,84.303,172978.0
2022-03-01 10:10:00,91.03,91.06,90.62,90.98,80930.0,84.266,84.2938,83.8865,84.2197,80930.0
2022-03-01 10:20:00,90.98,91.07,90.74,90.81,81463.0,84.2197,84.303,83.9975,84.0623,81463.0
2022-03-01 10:30:00,90.82,90.83,90.45,90.45,137883.0,84.0716,84.0808,83.7291,83.7291,137883.0
2022-03-01 10:40:00,90.45,90.46,90.12,90.39,79388.0,83.7291,83.7383,83.4236,83.6735,79388.0
2022-03-01 10:50:00,90.4,90.54,90.28,90.42,79205.0,83.6828,83.8124,83.5717,83.7013,79205.0
2022-03-01 11:00:00,90.42,90.66,90.38,90.52,125345.0,83.7013,83.9235,83.6643,83.7939,125345.0
2022-03-01 11:10:00,90.53,90.82,90.48,90.7,119067.0,83.8031,84.0716,83.7569,83.9605,119067.0
2022-03-01 11:20:00,90.7,91.1,90.68,90.79,101045.0,83.9605,84.3308,83.942,84.0438,101045.0
2022-03-01 11:30:00,90.78,90.78,90.29,90.37,67667.0,84.0346,84.0346,83.581,83.655,67667.0
2022-03-01 11:40:00,90.38,90.49,90.14,90.2,55953.0,83.6643,83.7661,83.4421,83.4977,55953.0
2022-03-01 11:50:00,90.2,90.22,90.06,90.21,60616.0,83.4977,83.5162,83.3681,83.5069,60616.0
2022-03-01 12:00:00,90.2,90.23,90.08,90.14,49569.0,83.4977,83.5254,83.3866,83.4421,49569.0
2022-03-01 12:10:00,90.13,90.36,90.09,90.32,94980.0,83.4329,83.6458,83.3958,83.6087,94980.0
2022-03-01 12:20:00,90.34,90.49,90.15,90.49,129588.0,83.6273,83.7661,83.4514,83.7661,129588.0
2022-03-01 12:30:00,90.49,90.91,90.43,90.67,253009.0,83.7661,84.1549,83.7106,83.9327,253009.0
2022-03-01 12:40:00,90.67,90.8,90.4,90.45,241995.0,83.9327,84.0531,83.6828,83.7291,241995.0
2022-03-01 12:50:00,90.44,90.59,90.31,90.48,68712.0,83.7198,83.8587,83.5995,83.7569,68712.0
2022-03-01 13:00:00,90.47,90.65,90.32,90.47,48895.0,83.7476,83.9142,83.6087,83.7476,48895.0
2022-03-01 13:10:00,90.48,90.48,90.0,90.02,64891.0,83.7569,83.7569,83.3125,83.331,64891.0
2022-03-01 13:20:00,90.03,90.09,89.75,89.79,116442.0,83.3403,83.3958,83.0811,83.1181,116442.0
2022-03-01 13:30:00,89.78,90.08,89.7,90.05,99333.0,83.1089,83.3866,83.0348,83.3588,99333.0
2022-03-01 13:40:00,90.06,90.09,89.83,89.91,56574.0,83.3681,83.3958,83.1552,83.2292,56574.0
2022-03-01 13:50:00,89.94,90.12,89.9,90.03,47029.0,83.257,83.4236,83.22,83.3403,47029.0
2022-03-01 14:00:00,90.05,90.05,89.83,89.85,61261.0,83.3588,83.3588,83.1552,83.1737,61261.0
2022-03-01 14:10:00,89.85,89.99,89.65,89.94,102710.0,83.1737,83.3033,82.9885,83.257,102710.0
2022-03-01 14:20:00,89.95,90.23,89.88,90.2,123931.0,83.2662,83.5254,83.2014,83.4977,123931.0
2022-03-01 14:30:00,90.19,90.44,90.17,90.44,104016.0,83.4884,83.7198,83.4699,83.7198,104016.0
2022-03-01 14:40:00,90.41,90.55,90.24,90.28,152936.0,83.6921,83.8217,83.5347,83.5717,152936.0
2022-03-01 14:50:00,90.29,90.29,90.03,90.1,60994.0,83.581,83.581,83.3403,83.4051,60994.0
2022-03-01 15:00:00,90.1,90.63,90.04,90.52,133033.0,83.4051,83.8957,83.3495,83.7939,133033.0
2022-03-01 15:10:00,90.52,90.54,90.14,90.15,105569.0,83.7939,83.8124,83.4421,83.4514,105569.0
2022-03-01 15:20:00,90.15,90.18,89.97,90.04,128391.0,83.4514,83.4791,83.2848,83.3495,128391.0
2022-03-01 15:30:00,90.03,90.17,89.88,90.08,143188.0,83.3403,83.4699,83.2014,83.3866,143188.0
2022-03-01 15:40:00,90.08,90.13,89.67,89.72,155020.0,83.3866,83.4329,83.007,83.0533,155020.0
2022-03-01 15:50:00,89.7,90.22,89.65,90.14,473067.0,83.0348,83.5162,82.9885,83.4421,473067.0
2022-03-02 09:30:00,90.77,92.3,90.59,92.07,522485.0,84.0253,85.4416,83.8587,85.2287,522485.0
2022-03-02 09:40:00,92.05,92.85,91.96,92.78,377555.0,85.2102,85.9508,85.1269,85.886,377555.0
2022-03-02 09:50:00,92.77,92.92,92.39,92.51,254257.0,85.8767,86.0156,85.5249,85.636,254257.0
2022-03-02 10:00:00,92.54,92.93,92.36,92.43,281400.0,85.6638,86.0248,85.4972,85.562,281400.0
2022-03-02 10:10:00,92.44,92.62,91.97,92.19,191365.0,85.5712,85.7378,85.1361,85.3398,191365.0
2022-03-02 10:20:00,92.18,92.71,91.94,92.51,202899.0,85.3305,85.8212,85.1084,85.636,202899.0
2022-03-02 10:30:00,92.5,92.86,92.24,92.71,162277.0,85.6268,85.96,85.3861,85.8212,162277.0
2022-03-02 10:40:00,92.71,92.74,92.32,92.63,122529.0,85.8212,85.8489,85.4601,85.7471,122529.0
2022-03-02 10:50:00,92.64,92.69,92.3,92.43,105033.0,85.7564,85.8026,85.4416,85.562,105033.0
2022-03-02 11:00:00,92.43,92.98,92.2,92.98,256379.0,85.562,86.0711,85.349,86.0711,256379.0
2022-03-02 11:10:00,92.98,93.16,92.89,93.03,114486.0,86.0711,86.2377,85.9878,86.1174,114486.0
2022-03-02 11:20:00,93.04,93.2,92.95,93.0,97674.0,86.1266,86.2747,86.0433,86.0896,97674.0
2022-03-02 11:30:00,93.02,93.28,92.78,92.83,127959.0,86.1081,86.3488,85.886,85.9322,127959.0
2022-03-02 11:40:00,92.79,93.0,92.76,92.85,96061.0,85.8952,86.0896,85.8674,85.9508,96061.0
2022-03-02 11:50:00,92.86,92.93,92.7,92.77,83030.0,85.96,86.0248,85.8119,85.8767,83030.0
2022-03-02 12:00:00,92.78,92.81,92.58,92.67,98555.0,85.886,85.9137,85.7008,85.7841,98555.0
2022-03-02 12:10:00,92.67,92.86,92.62,92.64,93539.0,85.7841,85.96,85.7378,85.7564,93539.0
2022-03-02 12:20:00,92.63,92.69,92.45,92.59,74880.0,85.7471,85.8026,85.5805,85.7101,74880.0
2022-03-02 12:30:00,92.6,92.78,92.59,92.7,71384.0,85.7193,85.886,85.7101,85.8119,71384.0
2022-03-02 12:40:00,92.7,92.73,92.51,92.56,81582.0,85.8119,85.8397,85.636,85.6823,81582.0
2022-03-02 12:50:00,92.57,92.62,92.45,92.53,55344.0,85.6916,85.7378,85.5805,85.6545,55344.0
2022-03-02 13:00:00,92.53,92.78,92.53,92.73,111439.0,85.6545,85.886,85.6545,85.8397,111439.0
2022-03-02 13:10:00,92.74,92.85,92.58,92.6,71811.0,85.8489,85.9508,85.7008,85.7193,71811.0
2022-03-02 13:20:00,92.62,92.74,92.6,92.7,66326.0,85.7378,85.8489,85.7193,85.8119,66326.0
2022-03-02 13:30:00,92.72,92.94,92.72,92.75,142886.0,85.8304,86.0341,85.8304,85.8582,142886.0
2022-03-02 13:40:00,92.75,92.75,92.45,92.55,232708.0,85.8582,85.8582,85.5805,85.673,232708.0
2022-03-02 13:50:00,92.55,92.73,92.47,92.52,121186.0,85.673,85.8397,85.599,85.6453,121186.0
2022-03-02 14:00:00,92.52,92.69,92.44,92.63,103605.0,85.6453,85.8026,85.5712,85.7471,103605.0
2022-03-02 14:10:00,92.61,92.75,92.6,92.74,91928.0,85.7286,85.8582,85.7193,85.8489,91928.0
2022-03-02 14:20:00,92.74,92.82,92.47,92.59,108121.0,85.8489,85.923,85.599,85.7101,108121.0
2022-03-02 14:30:00,92.59,92.7,92.51,92.65,106938.0,85.7101,85.8119,85.636,85.7656,106938.0
2022-03-02 14:40:00,92.66,92.79,92.66,92.74,108911.0,85.7749,85.8952,85.7749,85.8489,108911.0
2022-03-02 14:50:00,92.74,92.87,92.62,92.87,416484.0,85.8489,85.9693,85.7378,85.9693,416484.0
2022-03-02 15:00:00,92.85,92.88,92.72,92.73,123589.0,85.9508,85.9785,85.8304,85.8397,123589.0
2022-03-02 15:10:00,92.71,92.85,92.5,92.62,174173.0,85.8212,85.9508,85.6268,85.7378,174173.0
2022-03-02 15:20:00,92.62,92.85,92.49,92.8,178473.0,85.7378,85.9508,85.6175,85.9045,178473.0
2022-03-02 15:30:00,92.81,92.9,92.74,92.75,198686.0,85.9137,85.997,85.8489,85.8582,198686.0
2022-03-02 15:40:00,92.75,92.93,92.67,92.88,280100.0,85.8582,86.0248,85.7841,85.9785,280100.0
2022-03-02 15:50:00,92.88,92.98,92.58,92.76,1090674.0,85.9785,86.0711,85.7008,85.8674,1090674.0
2022-03-03 09:30:00,93.31,93.5,92.44,92.87,327638.0,86.3766,86.5525,85.5712,85.9693,327638.0
2022-03-03 09:40:00,92.88,93.18,92.54,92.63,114629.0,85.9785,86.2562,85.6638,85.7471,114629.0
2022-03-03 09:50:00,92.63,92.85,92.38,92.43,135470.0,85.7471,85.9508,85.5157,85.562,135470.0
2022-03-03 10:00:00,92.43,92.55,92.2,92.39,121751.0,85.562,85.673,85.349,85.5249,121751.0
2022-03-03 10:10:00,92.4,92.64,92.3,92.5,55019.0,85.5342,85.7564,85.4416,85.6268,55019.0
2022-03-03 10:20:00,92.5,92.52,92.17,92.22,114081.0,85.6268,85.6453,85.3213,85.3676,114081.0
2022-03-03 10:30:00,92.18,92.23,91.85,91.86,77735.0,85.3305,85.3768,85.0251,85.0343,77735.0
2022-03-03 10:40:00,91.86,92.02,91.59,91.73,71207.0,85.0343,85.1824,84.7844,84.914,71207.0
2022-03-03 10:50:00,91.72,91.73,91.51,91.52,55600.0,84.9047,84.914,84.7103,84.7196,55600.0
2022-03-03 11:00:00,91.52,91.73,91.52,91.69,45505.0,84.7196,84.914,84.7196,84.8769,45505.0
2022-03-03 11:10:00,91.69,91.73,91.44,91.64,62217.0,84.8769,84.914,84.6455,84.8307,62217.0
2022-03-03 11:20:00,91.66,91.89,91.63,91.79,55905.0,84.8492,85.0621,84.8214,84.9695,55905.0
2022-03-03 11:30:00,91.77,91.77,91.47,91.57,69008.0,84.951,84.951,84.6733,84.7659,69008.0
2022-03-03 11:40:00,91.57,91.81,91.52,91.73,56879.0,84.7659,84.988,84.7196,84.914,56879.0
2022-03-03 11:50:00,91.76,91.83,91.52,91.73,74518.0,84.9417,85.0065,84.7196,84.914,74518.0
2022-03-03 12:00:00,91.71,91.79,91.6,91.74,64947.0,84.8955,84.9695,84.7936,84.9232,64947.0
2022-03-03 12:10:00,91.72,91.91,91.71,91.79,67427.0,84.9047,85.0806,84.8955,84.9695,67427.0
2022-03-03 12:20:00,91.79,91.96,91.46,91.49,163252.0,84.9695,85.1269,84.664,84.6918,163252.0
2022-03-03 12:30:00,91.49,92.3,91.42,91.96,143510.0,84.6918,85.4416,84.627,85.1269,143510.0
2022-03-03 12:40:00,91.96,92.18,91.8,92.09,123270.0,85.1269,85.3305,84.9788,85.2472,123270.0
2022-03-03 12:50:00,92.08,92.23,91.99,92.15,66051.0,85.238,85.3768,85.1547,85.3028,66051.0
2022-03-03 13:00:00,92.15,92.35,92.04,92.13,159264.0,85.3028,85.4879,85.2009,85.2843,159264.0
2022-03-03 13:10:00,92.13,92.44,92.03,92.39,55529.0,85.2843,85.5712,85.1917,85.5249,55529.0
2022-03-03 13:20:00,92.38,92.44,92.25,92.38,51731.0,85.5157,85.5712,85.3953,85.5157,51731.0
2022-03-03 13:30:00,92.38,92.39,92.05,92.12,57990.0,85.5157,85.5249,85.2102,85.275,57990.0
2022-03-03 13:40:00,92.12,92.2,91.97,92.13,49851.0,85.275,85.349,85.1361,85.2843,49851.0
2022-03-03 13:50:00,92.13,92.17,92.0,92.05,86290.0,85.2843,85.3213,85.1639,85.2102,86290.0
2022-03-03 14:00:00,92.04,92.19,91.98,92.0,44593.0,85.2009,85.3398,85.1454,85.1639,44593.0
2022-03-03 14:10:00,92.0,92.3,91.94,92.13,99816.0,85.1639,85.4416,85.1084,85.2843,99816.0
2022-03-03 14:20:00,92.12,92.15,91.95,91.98,93915.0,85.275,85.3028,85.1176,85.1454,93915.0
2022-03-03 14:30:00,91.99,92.02,91.89,91.94,70541.0,85.1547,85.1824,85.0621,85.1084,70541.0
2022-03-03 14:40:00,91.94,91.97,91.7,91.71,49501.0,85.1084,85.1361,84.8862,84.8955,49501.0
2022-03-03 14:50:00,91.73,91.75,91.57,91.6,65867.0,84.914,84.9325,84.7659,84.7936,65867.0
2022-03-03 15:00:00,91.56,91.56,91.16,91.18,132843.0,84.7566,84.7566,84.3863,84.4048,132843.0
2022-03-03 15:10:00,91.18,91.29,91.09,91.23,147559.0,84.4048,84.5067,84.3215,84.4511,147559.0
2022-03-03 15:20:00,91.21,91.5,91.08,91.48,133385.0,84.4326,84.7011,84.3123,84.6825,133385.0
2022-03-03 15:30:00,91.47,91.49,91.21,91.43,151644.0,84.6733,84.6918,84.4326,84.6363,151644.0
2022-03-03 15:40:00,91.42,91.46,91.24,91.38,206776.0,84.627,84.664,84.4604,84.59,206776.0
2022-03-03 15:50:00,91.37,91.56,91.24,91.52,421682.0,84.5807,84.7566,84.4604,84.7196,421682.0
2022-03-04 09:30:00,90.87,91.16,90.55,90.66,225484.0,84.1179,84.3863,83.8217,83.9235,225484.0
2022-03-04 09:40:00,90.65,90.73,90.02,90.06,125591.0,83.9142,83.9883,83.331,83.3681,125591.0
2022-03-04 09:50:00,90.05,90.66,89.96,90.6,109139.0,83.3588,83.9235,83.2755,83.8679,109139.0
2022-03-04 10:00:00,90.61,90.7,90.17,90.17,100754.0,83.8772,83.9605,83.4699,83.4699,100754.0
2022-03-04 10:10:00,90.19,90.22,89.98,90.16,133252.0,83.4884,83.5162,83.294,83.4606,133252.0
2022-03-04 10:20:00,90.16,90.36,89.88,89.93,116742.0,83.4606,83.6458,83.2014,83.2477,116742.0
2022-03-04 10:30:00,89.94,90.36,89.82,90.19,145079.0,83.257,83.6458,83.1459,83.4884,145079.0
2022-03-04 10:40:00,90.17,90.26,89.86,89.89,141809.0,83.4699,83.5532,83.1829,83.2107,141809.0
2022-03-04 10:50:00,89.87,89.89,89.7,89.77,83983.0,83.1922,83.2107,83.0348,83.0996,83983.0
2022-03-04 11:00:00,89.77,89.87,89.67,89.76,59776.0,83.0996,83.1922,83.007,83.0904,59776.0
2022-03-04 11:10:00,89.74,89.87,89.56,89.75,96919.0,83.0718,83.1922,82.9052,83.0811,96919.0
2022-03-04 11:20:00,89.74,89.82,89.58,89.71,68109.0,83.0718,83.1459,82.9237,83.0441,68109.0
2022-03-04 11:30:00,89.7,89.9,89.44,89.87,131016.0,83.0348,83.22,82.7941,83.1922,131016.0
2022-03-04 11:40:00,89.87,90.0,89.76,89.85,60022.0,83.1922,83.3125,83.0904,83.1737,60022.0
2022-03-04 11:50:00,89.85,89.87,89.63,89.71,93634.0,83.1737,83.1922,82.97,83.0441,93634.0
2022-03-04 12:00:00,89.72,89.79,89.52,89.78,85506.0,83.0533,83.1181,82.8682,83.1089,85506.0
2022-03-04 12:10:00,89.79,90.38,89.78,90.19,103615.0,83.1181,83.6643,83.1089,83.4884,103615.0
2022-03-04 12:20:00,90.18,90.23,89.92,90.13,100870.0,83.4791,83.5254,83.2385,83.4329,100870.0
2022-03-04 12:30:00,90.12,90.23,90.01,90.17,75136.0,83.4236,83.5254,83.3218,83.4699,75136.0
2022-03-04 12:40:00,90.19,90.2,89.81,89.9,98123.0,83.4884,83.4977,83.1366,83.22,98123.0
2022-03-04 12:50:00,89.91,90.17,89.78,90.09,90115.0,83.2292,83.4699,83.1089,83.3958,90115.0
2022-03-04 13:00:00,90.09,90.45,90.09,90.37,110499.0,83.3958,83.7291,83.3958,83.655,110499.0
2022-03-04 13:10:00,90.38,90.38,90.07,90.17,84890.0,83.6643,83.6643,83.3773,83.4699,84890.0
2022-03-04 13:20:00,90.2,90.32,90.1,90.16,75937.0,83.4977,83.6087,83.4051,83.4606,75937.0
2022-03-04 13:30:00,90.15,90.35,90.15,90.34,74405.0,83.4514,83.6365,83.4514,83.6273,74405.0
2022-03-04 13:40:00,90.33,90.33,89.94,90.09,78161.0,83.618,83.618,83.257,83.3958,78161.0
2022-03-04 13:50:00,90.08,90.33,90.06,90.08,87384.0,83.3866,83.618,83.3681,83.3866,87384.0
2022-03-04 14:00:00,90.09,90.2,89.95,90.17,82568.0,83.3958,83.4977,83.2662,83.4699,82568.0
2022-03-04 14:10:00,90.18,90.18,89.86,90.0,58927.0,83.4791,83.4791,83.1829,83.3125,58927.0
2022-03-04 14:20:00,89.99,90.42,89.99,90.21,94793.0,83.3033,83.7013,83.3033,83.5069,94793.0
2022-03-04 14:30:00,90.22,90.34,90.11,90.17,93549.0,83.5162,83.6273,83.4143,83.4699,93549.0
2022-03-04 14:40:00,90.17,90.17,89.79,89.85,120721.0,83.4699,83.4699,83.1181,83.1737,120721.0
2022-03-04 14:50:00,89.86,89.95,89.6,89.62,127595.0,83.1829,83.2662,82.9422,82.9608,127595.0
2022-03-04 15:00:00,89.62,89.96,89.61,89.79,99928.0,82.9608,83.2755,82.9515,83.1181,99928.0
2022-03-04 15:10:00,89.81,89.9,89.69,89.77,92572.0,83.1366,83.22,83.0256,83.0996,92572.0
2022-03-04 15:20:00,89.79,90.15,89.71,89.98,96331.0,83.1181,83.4514,83.0441,83.294,96331.0
2022-03-04 15:30:00,89.97,90.07,89.61,89.77,173111.0,83.2848,83.3773,82.9515,83.0996,173111.0
2022-03-04 15:40:00,89.77,90.01,89.65,89.69,248948.0,83.0996,83.3218,82.9885,83.0256,248948.0
2022-03-04 15:50:00,89.68,90.14,89.64,90.03,479912.0,83.0163,83.4421,82.9793,83.3403,479912.0
2022-03-07 09:30:00,90.04,90.05,89.23,89.33,297017.0,83.3495,83.3588,82.5997,82.6923,297017.0
2022-03-07 09:40:00,89.31,89.44,88.87,88.94,147004.0,82.6738,82.7941,82.2665,82.3313,147004.0
2022-03-07 09:50:00,88.94,89.17,88.45,88.45,158395.0,82.3313,82.5442,81.8777,81.8777,158395.0
2022-03-07 10:00:00,88.44,88.84,88.39,88.7,166698.0,81.8684,82.2387,81.8222,82.1091,166698.0
2022-03-07 10:10:00,88.72,88.78,88.51,88.53,158164.0,82.1276,82.1832,81.9332,81.9518,158164.0
2022-03-07 10:20:00,88.54,88.74,88.19,88.19,166930.0,81.961,82.1461,81.637,81.637,166930.0
2022-03-07 10:30:00,88.18,88.43,88.07,88.17,245484.0,81.6278,81.8592,81.5259,81.6185,245484.0
2022-03-07 10:40:00,88.15,88.25,87.81,87.91,220983.0,81.6,81.6926,81.2853,81.3778,220983.0
2022-03-07 10:50:00,87.92,87.96,87.5,87.55,253580.0,81.3871,81.4241,80.9983,81.0446,253580.0
2022-03-07 11:00:00,87.55,87.59,87.36,87.4,287846.0,81.0446,81.0816,80.8687,80.9057,287846.0
2022-03-07 11:10:00,87.4,87.47,87.05,87.07,242606.0,80.9057,80.9705,80.5817,80.6002,242606.0
2022-03-07 11:20:00,87.08,87.28,87.06,87.1,138584.0,80.6095,80.7946,80.591,80.628,138584.0
2022-03-07 11:30:00,87.1,87.11,86.61,86.61,365055.0,80.628,80.6373,80.1744,80.1744,365055.0
2022-03-07 11:40:00,86.6,86.92,86.55,86.71,262485.0,80.1652,80.4614,80.1189,80.267,262485.0
2022-03-07 11:50:00,86.7,86.86,86.57,86.59,184791.0,80.2577,80.4058,80.1374,80.1559,184791.0
2022-03-07 12:00:00,86.57,86.79,86.43,86.77,166326.0,80.1374,80.341,80.0078,80.3225,166326.0
2022-03-07 12:10:00,86.78,86.85,86.59,86.69,129810.0,80.3318,80.3966,80.1559,80.2485,129810.0
2022-03-07 12:20:00,86.68,86.81,86.55,86.77,143756.0,80.2392,80.3596,80.1189,80.3225,143756.0
2022-03-07 12:30:00,86.77,86.8,86.51,86.73,165253.0,80.3225,80.3503,80.0818,80.2855,165253.0
2022-03-07 12:40:00,86.74,87.06,86.72,87.02,157698.0,80.2948,80.591,80.2762,80.554,157698.0
2022-03-07 12:50:00,87.02,87.19,86.57,86.61,200014.0,80.554,80.7113,80.1374,80.1744,200014.0
2022-03-07 13:00:00,86.59,86.71,86.24,86.25,210512.0,80.1559,80.267,79.8319,79.8412,210512.0
2022-03-07 13:10:00,86.25,86.25,85.84,85.95,235053.0,79.8412,79.8412,79.4616,79.5635,235053.0
2022-03-07 13:20:00,85.94,85.99,85.76,85.93,167963.0,79.5542,79.6005,79.3876,79.5449,167963.0
2022-03-07 13:30:00,85.9,86.1,85.8,85.93,195741.0,79.5172,79.7023,79.4246,79.5449,195741.0
2022-03-07 13:40:00,85.91,86.26,85.87,85.93,200516.0,79.5264,79.8504,79.4894,79.5449,200516.0
2022-03-07 13:50:00,85.92,85.95,85.63,85.69,210013.0,79.5357,79.5635,79.2672,79.3228,210013.0
2022-03-07 14:00:00,85.69,85.89,85.48,85.86,213067.0,79.3228,79.5079,79.1284,79.4801,213067.0
2022-03-07 14:10:00,85.85,86.14,85.85,85.98,122630.0,79.4709,79.7393,79.4709,79.5912,122630.0
2022-03-07 14:20:00,85.97,86.02,85.8,85.91,250062.0,79.582,79.6283,79.4246,79.5264,250062.0
2022-03-07 14:30:00,85.91,85.94,85.66,85.71,219908.0,79.5264,79.5542,79.295,79.3413,219908.0
2022-03-07 14:40:00,85.71,85.72,85.31,85.4,173972.0,79.3413,79.3505,78.971,79.0543,173972.0
2022-03-07 14:50:00,85.39,85.49,85.24,85.29,338119.0,79.0451,79.1376,78.9062,78.9525,338119.0
2022-03-07 15:00:00,85.31,85.39,85.23,85.25,228987.0,78.971,79.0451,78.897,78.9155,228987.0
2022-03-07 15:10:00,85.23,85.28,84.77,84.94,372412.0,78.897,78.9432,78.4711,78.6285,372412.0
2022-03-07 15:20:00,84.93,85.14,84.84,85.08,351401.0,78.6192,78.8136,78.5359,78.7581,351401.0
2022-03-07 15:30:00,85.07,85.08,84.64,84.65,423079.0,78.7488,78.7581,78.3508,78.3601,423079.0
2022-03-07 15:40:00,84.65,84.89,84.55,84.57,591707.0,78.3601,78.5822,78.2675,78.286,591707.0
2022-03-07 15:50:00,84.58,84.71,84.35,84.46,955502.0,78.2953,78.4156,78.0823,78.1842,955502.0
2022-03-08 09:30:00,84.85,84.91,84.06,84.06,476685.0,78.5452,78.6007,77.8139,77.8139,476685.0
2022-03-08 09:40:00,84.05,84.84,83.76,84.25,334990.0,77.8046,78.5359,77.5362,77.9898,334990.0
2022-03-08 09:50:00,84.25,84.51,84.0,84.4,127947.0,77.9898,78.2305,77.7584,78.1286,127947.0
2022-03-08 10:00:00,84.37,84.38,83.87,84.1,197568.0,78.1009,78.1101,77.638,77.8509,197568.0
2022-03-08 10:10:00,84.14,85.04,84.09,84.99,482711.0,77.888,78.7211,77.8417,78.6748,482711.0
2022-03-08 10:20:00,85.0,85.09,84.37,84.49,249825.0,78.684,78.7674,78.1009,78.2119,249825.0
2022-03-08 10:30:00,84.46,84.76,84.22,84.7,127387.0,78.1842,78.4619,77.962,78.4063,127387.0
2022-03-08 10:40:00,84.72,85.25,84.64,85.24,118347.0,78.4249,78.9155,78.3508,78.9062,118347.0
2022-03-08 10:50:00,85.22,85.7,84.92,85.33,205101.0,78.8877,79.332,78.61,78.9895,205101.0
2022-03-08 11:00:00,85.35,85.9,85.29,85.38,137854.0,79.008,79.5172,78.9525,79.0358,137854.0
2022-03-08 11:10:00,85.39,85.63,85.14,85.22,141121.0,79.0451,79.2672,78.8136,78.8877,141121.0
2022-03-08 11:20:00,85.21,85.26,84.81,84.98,121677.0,78.8784,78.9247,78.5082,78.6655,121677.0
2022-03-08 11:30:00,84.98,85.08,84.37,84.48,185851.0,78.6655,78.7581,78.1009,78.2027,185851.0
2022-03-08 11:40:00,84.5,84.95,84.28,84.88,93456.0,78.2212,78.6378,78.0175,78.573,93456.0
2022-03-08 11:50:00,84.9,84.91,84.51,84.63,205782.0,78.5915,78.6007,78.2305,78.3415,205782.0
2022-03-08 12:00:00,84.63,85.27,84.54,85.25,120744.0,78.3415,78.934,78.2582,78.9155,120744.0
2022-03-08 12:10:00,85.23,86.43,85.23,86.35,212290.0,78.897,80.0078,78.897,79.9337,212290.0
2022-03-08 12:20:00,86.37,86.57,85.67,86.17,182649.0,79.9522,80.1374,79.3043,79.7671,182649.0
2022-03-08 12:30:00,86.19,86.76,86.0,86.6,176988.0,79.7856,80.3133,79.6097,80.1652,176988.0
2022-03-08 12:40:00,86.6,86.72,86.24,86.59,123591.0,80.1652,80.2762,79.8319,80.1559,123591.0
2022-03-08 12:50:00,86.61,86.73,86.28,86.58,91704.0,80.1744,80.2855,79.8689,80.1466,91704.0
2022-03-08 13:00:00,86.59,86.92,86.59,86.67,151616.0,80.1559,80.4614,80.1559,80.23,151616.0
2022-03-08 13:10:00,86.7,86.72,86.34,86.58,182353.0,80.2577,80.2762,79.9245,80.1466,182353.0
2022-03-08 13:20:00,86.55,86.58,85.88,85.91,114808.0,80.1189,80.1466,79.4987,79.5264,114808.0
2022-03-08 13:30:00,85.86,85.88,85.47,85.6,102888.0,79.4801,79.4987,79.1191,79.2395,102888.0
2022-03-08 13:40:00,85.63,85.63,85.26,85.41,113098.0,79.2672,79.2672,78.9247,79.0636,113098.0
2022-03-08 13:50:00,85.39,85.42,85.01,85.04,73499.0,79.0451,79.0728,78.6933,78.7211,73499.0
2022-03-08 14:00:00,85.04,85.13,84.6,84.98,97968.0,78.7211,78.8044,78.3138,78.6655,97968.0
2022-03-08 14:10:00,84.94,84.98,84.54,84.7,104790.0,78.6285,78.6655,78.2582,78.4063,104790.0
2022-03-08 14:20:00,84.72,85.26,84.51,85.2,142506.0,78.4249,78.9247,78.2305,78.8692,142506.0
2022-03-08 14:30:00,85.19,85.21,84.83,85.08,117933.0,78.8599,78.8784,78.5267,78.7581,117933.0
2022-03-08 14:40:00,85.07,85.48,84.88,85.46,86235.0,78.7488,79.1284,78.573,79.1099,86235.0
2022-03-08 14:50:00,85.44,85.54,85.28,85.42,96213.0,79.0914,79.1839,78.9432,79.0728,96213.0
2022-03-08 15:00:00,85.43,85.85,85.34,85.59,102135.0,79.0821,79.4709,78.9988,79.2302,102135.0
2022-03-08 15:10:00,85.6,85.66,85.27,85.3,116339.0,79.2395,79.295,78.934,78.9618,116339.0
2022-03-08 15:20:00,85.3,85.31,84.74,84.75,135534.0,78.9618,78.971,78.4434,78.4526,135534.0
2022-03-08 15:30:00,84.76,84.83,84.51,84.81,179541.0,78.4619,78.5267,78.2305,78.5082,179541.0
2022-03-08 15:40:00,84.81,84.86,84.24,84.3,237878.0,78.5082,78.5545,77.9805,78.0361,237878.0
2022-03-08 15:50:00,84.28,84.49,83.88,83.98,800407.0,78.0175,78.2119,77.6473,77.7398,800407.0
2022-03-09 09:30:00,86.5,87.4,86.33,86.48,437805.0,80.0726,80.9057,79.9152,80.0541,437805.0
2022-03-09 09:40:00,86.48,87.13,86.47,87.09,194115.0,80.0541,80.6558,80.0448,80.6188,194115.0
2022-03-09 09:50:00,87.08,87.19,86.66,87.1,168147.0,80.6095,80.7113,80.2207,80.628,168147.0
2022-03-09 10:00:00,87.14,87.47,87.06,87.28,119745.0,80.665,80.9705,80.591,80.7946,119745.0
2022-03-09 10:10:00,87.28,87.41,86.91,87.24,146160.0,80.7946,80.915,80.4521,80.7576,146160.0
2022-03-09 10:20:00,87.23,87.47,87.12,87.36,66606.0,80.7483,80.9705,80.6465,80.8687,66606.0
2022-03-09 10:30:00,87.37,87.41,86.99,87.27,87145.0,80.8779,80.915,80.5262,80.7854,87145.0
2022-03-09 10:40:00,87.25,87.32,86.85,86.92,71008.0,80.7669,80.8317,80.3966,80.4614,71008.0
2022-03-09 10:50:00,86.92,87.21,86.69,87.16,65522.0,80.4614,80.7298,80.2485,80.6835,65522.0
2022-03-09 11:00:00,87.17,87.18,86.83,86.86,82017.0,80.6928,80.7021,80.3781,80.4058,82017.0
2022-03-09 11:10:00,86.87,86.87,86.42,86.52,85322.0,80.4151,80.4151,79.9985,80.0911,85322.0
2022-03-09 11:20:00,86.52,86.7,86.52,86.62,96772.0,80.0911,80.2577,80.0911,80.1837,96772.0
2022-03-09 11:30:00,86.63,86.99,86.53,86.95,123869.0,80.1929,80.5262,80.1004,80.4892,123869.0
2022-03-09 11:40:00,86.97,87.16,86.93,87.16,71409.0,80.5077,80.6835,80.4706,80.6835,71409.0
2022-03-09 11:50:00,87.14,87.24,86.99,87.2,54344.0,80.665,80.7576,80.5262,80.7206,54344.0
2022-03-09 12:00:00,87.19,87.27,87.11,87.16,63151.0,80.7113,80.7854,80.6373,80.6835,63151.0
2022-03-09 12:10:00,87.16,87.26,87.04,87.16,49918.0,80.6835,80.7761,80.5725,80.6835,49918.0
2022-03-09 12:20:00,87.16,87.21,87.0,87.19,52409.0,80.6835,80.7298,80.5354,80.7113,52409.0
2022-03-09 12:30:00,87.2,87.47,87.08,87.45,61312.0,80.7206,80.9705,80.6095,80.952,61312.0
2022-03-09 12:40:00,87.45,87.48,87.21,87.45,67514.0,80.952,80.9798,80.7298,80.952,67514.0
2022-03-09 12:50:00,87.45,87.51,87.37,87.46,59547.0,80.952,81.0075,80.8779,80.9613,59547.0
2022-03-09 13:00:00,87.45,87.45,87.13,87.22,69861.0,80.952,80.952,80.6558,80.7391,69861.0
2022-03-09 13:10:00,87.22,87.58,87.22,87.45,77239.0,80.7391,81.0723,80.7391,80.952,77239.0
2022-03-09 13:20:00,87.45,87.64,87.44,87.61,91329.0,80.952,81.1279,80.9427,81.1001,91329.0
2022-03-09 13:30:00,87.63,87.63,87.29,87.33,97524.0,81.1186,81.1186,80.8039,80.8409,97524.0
2022-03-09 13:40:00,87.34,87.42,87.2,87.28,85249.0,80.8502,80.9242,80.7206,80.7946,85249.0
2022-03-09 13:50:00,87.27,87.46,87.18,87.25,75696.0,80.7854,80.9613,80.7021,80.7669,75696.0
2022-03-09 14:00:00,87.24,87.54,87.22,87.33,64610.0,80.7576,81.0353,80.7391,80.8409,64610.0
2022-03-09 14:10:00,87.33,87.6,87.33,87.55,224195.0,80.8409,81.0909,80.8409,81.0446,224195.0
2022-03-09 14:20:00,87.55,87.65,87.51,87.61,160626.0,81.0446,81.1371,81.0075,81.1001,160626.0
2022-03-09 14:30:00,87.61,87.95,87.61,87.81,166335.0,81.1001,81.4148,81.1001,81.2853,166335.0
2022-03-09 14:40:00,87.82,87.87,87.6,87.81,94808.0,81.2945,81.3408,81.0909,81.2853,94808.0
2022-03-09 14:50:00,87.82,87.95,87.68,87.68,102002.0,81.2945,81.4148,81.1649,81.1649,102002.0
2022-03-09 15:00:00,87.67,87.96,87.64,87.95,84414.0,81.1557,81.4241,81.1279,81.4148,84414.0
2022-03-09 15:10:00,87.96,88.13,87.93,87.99,158512.0,81.4241,81.5815,81.3963,81.4519,158512.0
2022-03-09 15:20:00,87.98,88.07,87.74,87.79,109587.0,81.4426,81.5259,81.2205,81.2667,109587.0
2022-03-09 15:30:00,87.79,88.05,87.73,87.75,169960.0,81.2667,81.5074,81.2112,81.2297,169960.0
2022-03-09 15:40:00,87.74,87.94,87.57,87.66,328310.0,81.2205,81.4056,81.0631,81.1464,328310.0
2022-03-09 15:50:00,87.67,87.78,87.43,87.6,645703.0,81.1557,81.2575,80.9335,81.0909,645703.0
2022-03-10 09:30:00,86.13,86.46,85.6,86.42,382816.0,79.7301,80.0356,79.2395,79.9985,382816.0
2022-03-10 09:40:00,86.4,86.74,86.18,86.43,138023.0,79.98,80.2948,79.7764,80.0078,138023.0
2022-03-10 09:50:00,86.43,86.94,86.09,86.9,149181.0,80.0078,80.4799,79.6931,80.4429,149181.0
2022-03-10 10:00:00,86.89,86.89,86.43,86.76,81225.0,80.4336,80.4336,80.0078,80.3133,81225.0
2022-03-10 10:10:00,86.75,87.15,86.6,87.11,173967.0,80.304,80.6743,80.1652,80.6373,173967.0
2022-03-10 10:20:00,87.09,87.09,86.32,86.32,134728.0,80.6188,80.6188,79.906,79.906,134728.0
2022-03-10 10:30:00,86.3,86.37,85.96,86.13,169953.0,79.8875,79.9522,79.5727,79.7301,169953.0
2022-03-10 10:40:00,86.11,86.32,86.03,86.28,101607.0,79.7116,79.906,79.6375,79.8689,101607.0
2022-03-10 10:50:00,86.28,86.28,85.79,85.89,82844.0,79.8689,79.8689,79.4153,79.5079,82844.0
2022-03-10 11:00:00,85.88,85.9,85.65,85.83,91200.0,79.4987,79.5172,79.2857,79.4524,91200.0
2022-03-10 11:10:00,85.83,86.06,85.75,86.0,135508.0,79.4524,79.6653,79.3783,79.6097,135508.0
2022-03-10 11:20:00,86.0,86.17,85.9,85.97,152716.0,79.6097,79.7671,79.5172,79.582,152716.0
2022-03-10 11:30:00,85.98,86.1,85.74,86.05,97434.0,79.5912,79.7023,79.3691,79.656,97434.0
2022-03-10 11:40:00,86.04,86.17,85.93,86.07,65404.0,79.6468,79.7671,79.5449,79.6745,65404.0
2022-03-10 11:50:00,86.07,86.43,86.05,86.42,67393.0,79.6745,80.0078,79.656,79.9985,67393.0
2022-03-10 12:00:00,86.41,86.66,86.35,86.55,98626.0,79.9893,80.2207,79.9337,80.1189,98626.0
2022-03-10 12:10:00,86.56,86.84,86.54,86.82,108690.0,80.1281,80.3873,80.1096,80.3688,108690.0
2022-03-10 12:20:00,86.82,87.0,86.62,86.74,137943.0,80.3688,80.5354,80.1837,80.2948,137943.0
2022-03-10 12:30:00,86.73,86.74,86.35,86.37,93073.0,80.2855,80.2948,79.9337,79.9522,93073.0
2022-03-10 12:40:00,86.37,86.53,86.28,86.48,153107.0,79.9522,80.1004,79.8689,80.0541,153107.0
2022-03-10 12:50:00,86.47,86.51,86.17,86.2,137467.0,80.0448,80.0818,79.7671,79.7949,137467.0
2022-03-10 13:00:00,86.18,86.19,85.96,85.97,97164.0,79.7764,79.7856,79.5727,79.582,97164.0
2022-03-10 13:10:00,85.97,86.13,85.92,86.09,117438.0,79.582,79.7301,79.5357,79.6931,117438.0
2022-03-10 13:20:00,86.08,86.16,85.95,86.01,125566.0,79.6838,79.7579,79.5635,79.619,125566.0
2022-03-10 13:30:00,86.01,86.49,85.99,86.28,77395.0,79.619,80.0633,79.6005,79.8689,77395.0
2022-03-10 13:40:00,86.29,86.68,86.16,86.65,103394.0,79.8782,80.2392,79.7579,80.2114,103394.0
2022-03-10 13:50:00,86.67,86.76,86.53,86.65,120025.0,80.23,80.3133,80.1004,80.2114,120025.0
2022-03-10 14:00:00,86.65,87.05,86.55,86.88,112369.0,80.2114,80.5817,80.1189,80.4244,112369.0
2022-03-10 14:10:00,86.88,87.23,86.87,87.07,117189.0,80.4244,80.7483,80.4151,80.6002,117189.0
2022-03-10 14:20:00,87.06,87.16,86.92,87.1,112498.0,80.591,80.6835,80.4614,80.628,112498.0
2022-03-10 14:30:00,87.1,87.23,86.94,86.95,168358.0,80.628,80.7483,80.4799,80.4892,168358.0
2022-03-10 14:40:00,86.96,87.09,86.85,87.07,127585.0,80.4984,80.6188,80.3966,80.6002,127585.0
2022-03-10 14:50:00,87.07,87.22,86.99,87.21,201043.0,80.6002,80.7391,80.5262,80.7298,201043.0
2022-03-10 15:00:00,87.23,87.36,86.83,86.94,140298.0,80.7483,80.8687,80.3781,80.4799,140298.0
2022-03-10 15:10:00,86.96,87.15,86.87,87.01,123536.0,80.4984,80.6743,80.4151,80.5447,123536.0
2022-03-10 15:20:00,87.02,87.14,86.84,87.06,181976.0,80.554,80.665,80.3873,80.591,181976.0
2022-03-10 15:30:00,87.06,87.11,86.84,86.98,175066.0,80.591,80.6373,80.3873,80.5169,175066.0
2022-03-10 15:40:00,86.99,87.06,86.76,86.77,253805.0,80.5262,80.591,80.3133,80.3225,253805.0
2022-03-10 15:50:00,86.78,87.25,86.76,87.18,748048.0,80.3318,80.7669,80.3133,80.7021,748048.0
2022-03-11 09:30:00,88.35,88.81,86.75,86.76,469265.0,81.7851,82.2109,80.304,80.3133,469265.0
2022-03-11 09:40:00,86.75,86.94,86.41,86.46,231340.0,80.304,80.4799,79.9893,80.0356,231340.0
2022-03-11 09:50:00,86.44,86.51,85.72,85.89,274376.0,80.017,80.0818,79.3505,79.5079,274376.0
2022-03-11 10:00:00,85.88,85.95,85.53,85.58,218520.0,79.4987,79.5635,79.1747,79.221,218520.0
2022-03-11 10:10:00,85.59,85.65,84.8,84.87,505450.0,79.2302,79.2857,78.4989,78.5637,505450.0
2022-03-11 10:20:00,84.89,85.55,84.79,85.26,322086.0,78.5822,79.1932,78.4897,78.9247,322086.0
2022-03-11 10:30:00,85.24,85.4,85.05,85.35,130340.0,78.9062,79.0543,78.7303,79.008,130340.0
2022-03-11 10:40:00,85.36,85.47,85.11,85.17,134599.0,79.0173,79.1191,78.7859,78.8414,134599.0
2022-03-11 10:50:00,85.17,85.37,85.08,85.21,212985.0,78.8414,79.0266,78.7581,78.8784,212985.0
2022-03-11 11:00:00,85.2,85.2,84.8,84.81,211337.0,78.8692,78.8692,78.4989,78.5082,211337.0
2022-03-11 11:10:00,84.83,84.84,84.5,84.51,354568.0,78.5267,78.5359,78.2212,78.2305,354568.0
2022-03-11 11:20:00,84.52,84.82,84.5,84.82,274747.0,78.2397,78.5174,78.2212,78.5174,274747.0
2022-03-11 11:30:00,84.81,84.96,84.52,84.94,292892.0,78.5082,78.647,78.2397,78.6285,292892.0
2022-03-11 11:40:00,84.91,85.13,84.71,84.93,113631.0,78.6007,78.8044,78.4156,78.6192,113631.0
2022-03-11 11:50:00,84.92,85.01,84.79,84.9,156485.0,78.61,78.6933,78.4897,78.5915,156485.0
2022-03-11 12:00:00,84.9,84.92,84.68,84.77,167032.0,78.5915,78.61,78.3878,78.4711,167032.0
2022-03-11 12:10:00,84.77,85.19,84.77,85.19,207320.0,78.4711,78.8599,78.4711,78.8599,207320.0
2022-03-11 12:20:00,85.2,85.28,84.87,85.04,159071.0,78.8692,78.9432,78.5637,78.7211,159071.0
2022-03-11 12:30:00,85.04,85.14,84.86,84.95,143115.0,78.7211,78.8136,78.5545,78.6378,143115.0
2022-03-11 12:40:00,84.96,85.2,84.95,85.1,94419.0,78.647,78.8692,78.6378,78.7766,94419.0
2022-03-11 12:50:00,85.09,85.44,85.09,85.39,166121.0,78.7674,79.0914,78.7674,79.0451,166121.0
2022-03-11 13:00:00,85.38,85.38,85.11,85.14,130263.0,79.0358,79.0358,78.7859,78.8136,130263.0
2022-03-11 13:10:00,85.14,85.15,84.96,85.14,162376.0,78.8136,78.8229,78.647,78.8136,162376.0
2022-03-11 13:20:00,85.13,85.35,85.05,85.29,100278.0,78.8044,79.008,78.7303,78.9525,100278.0
2022-03-11 13:30:00,85.3,85.33,85.15,85.18,178987.0,78.9618,78.9895,78.8229,78.8507,178987.0
2022-03-11 13:40:00,85.17,85.3,85.11,85.3,111145.0,78.8414,78.9618,78.7859,78.9618,111145.0
2022-03-11 13:50:00,85.31,85.36,84.81,84.87,145402.0,78.971,79.0173,78.5082,78.5637,145402.0
2022-03-11 14:00:00,84.86,85.0,84.71,84.77,120688.0,78.5545,78.684,78.4156,78.4711,120688.0
2022-03-11 14:10:00,84.77,84.94,84.66,84.66,230546.0,78.4711,78.6285,78.3693,78.3693,230546.0
2022-03-11 14:20:00,84.65,84.7,84.24,84.36,268653.0,78.3601,78.4063,77.9805,78.0916,268653.0
2022-03-11 14:30:00,84.35,84.42,83.9,83.97,407324.0,78.0823,78.1471,77.6658,77.7306,407324.0
2022-03-11 14:40:00,83.96,83.97,83.63,83.65,225570.0,77.7213,77.7306,77.4158,77.4344,225570.0
2022-03-11 14:50:00,83.64,83.74,83.43,83.72,360701.0,77.4251,77.5177,77.2307,77.4992,360701.0
2022-03-11 15:00:00,83.72,83.75,83.44,83.48,206624.0,77.4992,77.5269,77.24,77.277,206624.0
2022-03-11 15:10:00,83.47,83.49,83.12,83.14,320783.0,77.2677,77.2862,76.9437,76.9623,320783.0
2022-03-11 15:20:00,83.13,83.26,83.06,83.16,382760.0,76.953,77.0733,76.8882,76.9808,382760.0
2022-03-11 15:30:00,83.15,83.16,82.98,83.09,483347.0,76.9715,76.9808,76.8141,76.916,483347.0
2022-03-11 15:40:00,83.08,83.11,82.76,82.77,541903.0,76.9067,76.9345,76.6105,76.6197,541903.0
2022-03-11 15:50:00,82.77,82.82,82.54,82.71,1181642.0,76.6197,76.666,76.4068,76.5642,1181642.0
2022-03-14 09:30:00,82.32,82.34,80.57,80.58,961035.0,76.2032,76.2217,74.5832,74.5925,961035.0
2022-03-14 09:40:00,80.56,81.16,80.5,80.58,467734.0,74.574,75.1294,74.5184,74.5925,467734.0
2022-03-14 09:50:00,80.59,80.76,80.37,80.53,409383.0,74.6017,74.7591,74.3981,74.5462,409383.0
2022-03-14 10:00:00,80.51,80.75,80.37,80.67,426321.0,74.5277,74.7498,74.3981,74.6758,426321.0
2022-03-14 10:10:00,80.67,81.13,80.63,80.98,214623.0,74.6758,75.1016,74.6388,74.9628,214623.0
2022-03-14 10:20:00,80.99,81.21,80.66,80.69,205598.0,74.972,75.1757,74.6665,74.6943,205598.0
2022-03-14 10:30:00,80.68,81.16,80.61,80.98,237061.0,74.685,75.1294,74.6202,74.9628,237061.0
2022-03-14 10:40:00,80.99,81.11,80.54,80.55,175844.0,74.972,75.0831,74.5554,74.5647,175844.0
2022-03-14 10:50:00,80.55,80.98,80.53,80.91,233343.0,74.5647,74.9628,74.5462,74.898,233343.0
2022-03-14 11:00:00,80.92,80.94,80.53,80.56,281843.0,74.9072,74.9257,74.5462,74.574,281843.0
2022-03-14 11:10:00,80.56,80.62,80.28,80.36,175493.0,74.574,74.6295,74.3148,74.3888,175493.0
2022-03-14 11:20:00,80.37,80.37,80.15,80.3,230725.0,74.3981,74.3981,74.1944,74.3333,230725.0
2022-03-14 11:30:00,80.28,80.41,80.04,80.13,229455.0,74.3148,74.4351,74.0926,74.1759,229455.0
2022-03-14 11:40:00,80.12,80.21,79.83,79.84,273989.0,74.1667,74.25,73.8982,73.9075,273989.0
2022-03-14 11:50:00,79.85,79.92,79.69,79.72,236607.0,73.9167,73.9815,73.7686,73.7964,236607.0
2022-03-14 12:00:00,79.72,79.83,79.61,79.67,317458.0,73.7964,73.8982,73.6946,73.7501,317458.0
2022-03-14 12:10:00,79.68,79.89,79.64,79.79,201768.0,73.7594,73.9537,73.7223,73.8612,201768.0
2022-03-14 12:20:00,79.79,79.93,79.63,79.72,277057.0,73.8612,73.9908,73.7131,73.7964,277057.0
2022-03-14 12:30:00,79.71,79.95,79.62,79.67,226528.0,73.7871,74.0093,73.7038,73.7501,226528.0
2022-03-14 12:40:00,79.66,79.72,79.31,79.38,168872.0,73.7408,73.7964,73.4168,73.4816,168872.0
2022-03-14 12:50:00,79.35,79.42,79.13,79.23,204755.0,73.4539,73.5187,73.2502,73.3428,204755.0
2022-03-14 13:00:00,79.23,79.4,79.21,79.22,187734.0,73.3428,73.5002,73.3243,73.3335,187734.0
2022-03-14 13:10:00,79.24,79.75,79.24,79.67,262814.0,73.352,73.8242,73.352,73.7501,262814.0
2022-03-14 13:20:00,79.67,79.7,79.4,79.69,261021.0,73.7501,73.7779,73.5002,73.7686,261021.0
2022-03-14 13:30:00,79.68,79.74,79.25,79.3,201442.0,73.7594,73.8149,73.3613,73.4076,201442.0
2022-03-14 13:40:00,79.31,79.34,79.09,79.16,218901.0,73.4168,73.4446,73.2132,73.278,218901.0
2022-03-14 13:50:00,79.16,79.47,79.16,79.17,237422.0,73.278,73.565,73.278,73.2872,237422.0
2022-03-14 14:00:00,79.18,79.43,79.12,79.21,362151.0,73.2965,73.5279,73.241,73.3243,362151.0
2022-03-14 14:10:00,79.21,79.31,79.06,79.1,312702.0,73.3243,73.4168,73.1854,73.2224,312702.0
2022-03-14 14:20:00,79.11,79.16,78.99,79.06,199774.0,73.2317,73.278,73.1206,73.1854,199774.0
2022-03-14 14:30:00,79.07,79.25,79.04,79.14,271918.0,73.1947,73.3613,73.1669,73.2595,271918.0
2022-03-14 14:40:00,79.15,79.16,78.92,79.02,210008.0,73.2687,73.278,73.0558,73.1484,210008.0
2022-03-14 14:50:00,79.03,79.05,78.92,79.01,332353.0,73.1577,73.1762,73.0558,73.1391,332353.0
2022-03-14 15:00:00,79.02,79.47,78.99,79.25,320411.0,73.1484,73.565,73.1206,73.3613,320411.0
2022-03-14 15:10:00,79.25,79.55,79.23,79.45,294100.0,73.3613,73.639,73.3428,73.5464,294100.0
2022-03-14 15:20:00,79.45,79.76,79.38,79.67,333362.0,73.5464,73.8334,73.4816,73.7501,333362.0
2022-03-14 15:30:00,79.68,79.68,79.4,79.55,383092.0,73.7594,73.7594,73.5002,73.639,383092.0
2022-03-14 15:40:00,79.54,79.76,79.43,79.64,495972.0,73.6298,73.8334,73.5279,73.7223,495972.0
2022-03-14 15:50:00,79.64,79.64,79.26,79.28,1294165.0,73.7223,73.7223,73.3706,73.3891,1294165.0
2022-03-15 09:30:00,80.5,81.58,80.28,81.38,680931.0,74.5184,75.5182,74.3148,75.333,680931.0
2022-03-15 09:40:00,81.38,81.95,81.28,81.84,321911.0,75.333,75.8607,75.2405,75.7589,321911.0
2022-03-15 09:50:00,81.83,82.72,81.77,82.35,434140.0,75.7496,76.5735,75.6941,76.231,434140.0
2022-03-15 10:00:00,82.37,82.94,82.31,82.64,223198.0,76.2495,76.7771,76.1939,76.4994,223198.0
2022-03-15 10:10:00,82.64,82.91,82.46,82.71,273502.0,76.4994,76.7493,76.3328,76.5642,273502.0
2022-03-15 10:20:00,82.75,82.92,82.64,82.8,232546.0,76.6012,76.7586,76.4994,76.6475,232546.0
2022-03-15 10:30:00,82.81,82.86,82.42,82.44,252012.0,76.6568,76.7031,76.2958,76.3143,252012.0
2022-03-15 10:40:00,82.45,82.78,82.36,82.77,157382.0,76.3235,76.629,76.2402,76.6197,157382.0
2022-03-15 10:50:00,82.8,82.8,82.27,82.36,164073.0,76.6475,76.6475,76.1569,76.2402,164073.0
2022-03-15 11:00:00,82.4,82.72,82.35,82.6,128888.0,76.2772,76.5735,76.231,76.4624,128888.0
2022-03-15 11:10:00,82.63,82.64,82.22,82.41,140884.0,76.4902,76.4994,76.1106,76.2865,140884.0
2022-03-15 11:20:00,82.41,82.79,82.22,82.79,137942.0,76.2865,76.6383,76.1106,76.6383,137942.0
2022-03-15 11:30:00,82.79,83.13,82.75,83.11,165791.0,76.6383,76.953,76.6012,76.9345,165791.0
2022-03-15 11:40:00,83.1,83.14,82.97,83.11,135850.0,76.9252,76.9623,76.8049,76.9345,135850.0
2022-03-15 11:50:00,83.11,83.2,82.47,82.61,157679.0,76.9345,77.0178,76.342,76.4716,157679.0
2022-03-15 12:00:00,82.61,82.83,82.45,82.77,159844.0,76.4716,76.6753,76.3235,76.6197,159844.0
2022-03-15 12:10:00,82.78,82.83,82.64,82.76,110774.0,76.629,76.6753,76.4994,76.6105,110774.0
2022-03-15 12:20:00,82.74,82.93,82.65,82.84,118029.0,76.592,76.7679,76.5087,76.6845,118029.0
2022-03-15 12:30:00,82.83,82.94,82.69,82.78,156006.0,76.6753,76.7771,76.5457,76.629,156006.0
2022-03-15 12:40:00,82.78,82.81,82.46,82.52,117475.0,76.629,76.6568,76.3328,76.3883,117475.0
2022-03-15 12:50:00,82.52,82.73,82.39,82.72,129330.0,76.3883,76.5827,76.268,76.5735,129330.0
2022-03-15 13:00:00,82.72,82.86,82.72,82.78,106093.0,76.5735,76.7031,76.5735,76.629,106093.0
2022-03-15 13:10:00,82.77,82.77,82.52,82.64,111145.0,76.6197,76.6197,76.3883,76.4994,111145.0
2022-03-15 13:20:00,82.64,82.95,82.6,82.67,116022.0,76.4994,76.7864,76.4624,76.5272,116022.0
2022-03-15 13:30:00,82.67,82.79,82.59,82.64,114611.0,76.5272,76.6383,76.4531,76.4994,114611.0
2022-03-15 13:40:00,82.64,82.9,82.56,82.73,102496.0,76.4994,76.7401,76.4254,76.5827,102496.0
2022-03-15 13:50:00,82.73,82.99,82.71,82.9,140346.0,76.5827,76.8234,76.5642,76.7401,140346.0
2022-03-15 14:00:00,82.9,83.02,82.79,82.9,155548.0,76.7401,76.8512,76.6383,76.7401,155548.0
2022-03-15 14:10:00,82.9,82.92,82.54,82.6,118517.0,76.7401,76.7586,76.4068,76.4624,118517.0
2022-03-15 14:20:00,82.6,82.67,82.51,82.64,101864.0,76.4624,76.5272,76.3791,76.4994,101864.0
2022-03-15 14:30:00,82.64,82.88,82.55,82.79,141444.0,76.4994,76.7216,76.4161,76.6383,141444.0
2022-03-15 14:40:00,82.78,83.04,82.72,83.01,266542.0,76.629,76.8697,76.5735,76.8419,266542.0
2022-03-15 14:50:00,83.01,83.26,83.0,83.22,122811.0,76.8419,77.0733,76.8327,77.0363,122811.0
2022-03-15 15:00:00,83.22,83.29,83.12,83.18,133735.0,77.0363,77.1011,76.9437,76.9993,133735.0
2022-03-15 15:10:00,83.18,83.41,83.12,83.4,146256.0,76.9993,77.2122,76.9437,77.2029,146256.0
2022-03-15 15:20:00,83.4,83.44,83.17,83.17,182246.0,77.2029,77.24,76.99,76.99,182246.0
2022-03-15 15:30:00,83.18,83.38,83.09,83.14,200243.0,76.9993,77.1844,76.916,76.9623,200243.0
2022-03-15 15:40:00,83.14,83.18,82.91,83.13,289133.0,76.9623,76.9993,76.7493,76.953,289133.0
2022-03-15 15:50:00,83.13,83.22,82.93,83.12,756753.0,76.953,77.0363,76.7679,76.9437,756753.0
2022-03-16 09:30:00,87.95,88.63,87.74,87.93,1673379.0,81.4148,82.0443,81.2205,81.3963,1673379.0
2022-03-16 09:40:00,87.93,89.14,87.68,88.71,1003749.0,81.3963,82.5164,81.1649,82.1184,1003749.0
2022-03-16 09:50:00,88.72,89.5,88.68,89.15,747072.0,82.1276,82.8497,82.0906,82.5257,747072.0
2022-03-16 10:00:00,89.17,89.28,88.41,88.65,559302.0,82.5442,82.646,81.8407,82.0628,559302.0
2022-03-16 10:10:00,88.62,89.66,88.6,89.56,811237.0,82.0351,82.9978,82.0165,82.9052,811237.0
2022-03-16 10:20:00,89.55,90.01,89.54,89.73,585309.0,82.896,83.3218,82.8867,83.0626,585309.0
2022-03-16 10:30:00,89.71,90.06,89.61,90.04,284988.0,83.0441,83.3681,82.9515,83.3495,284988.0
2022-03-16 10:40:00,90.05,90.09,89.35,89.49,346344.0,83.3588,83.3958,82.7108,82.8404,346344.0
2022-03-16 10:50:00,89.52,89.66,89.2,89.55,304643.0,82.8682,82.9978,82.572,82.896,304643.0
2022-03-16 11:00:00,89.55,89.55,89.11,89.31,179860.0,82.896,82.896,82.4887,82.6738,179860.0
2022-03-16 11:10:00,89.31,89.49,89.24,89.36,232825.0,82.6738,82.8404,82.609,82.7201,232825.0
2022-03-16 11:20:00,89.36,89.49,89.16,89.24,217457.0,82.7201,82.8404,82.5349,82.609,217457.0
2022-03-16 11:30:00,89.27,89.44,89.03,89.05,270161.0,82.6368,82.7941,82.4146,82.4331,270161.0
2022-03-16 11:40:00,89.04,89.14,88.77,89.07,198556.0,82.4239,82.5164,82.1739,82.4516,198556.0
2022-03-16 11:50:00,89.06,89.2,88.79,88.9,291868.0,82.4424,82.572,82.1924,82.2943,291868.0
2022-03-16 12:00:00,88.88,88.97,88.6,88.63,321188.0,82.2757,82.3591,82.0165,82.0443,321188.0
2022-03-16 12:10:00,88.63,88.75,88.38,88.4,214650.0,82.0443,82.1554,81.8129,81.8314,214650.0
2022-03-16 12:20:00,88.4,88.68,88.35,88.5,374276.0,81.8314,82.0906,81.7851,81.924,374276.0
2022-03-16 12:30:00,88.5,88.54,88.11,88.18,521141.0,81.924,81.961,81.563,81.6278,521141.0
2022-03-16 12:40:00,88.18,88.2,87.38,87.52,607910.0,81.6278,81.6463,80.8872,81.0168,607910.0
2022-03-16 12:50:00,87.5,87.81,87.5,87.74,389785.0,80.9983,81.2853,80.9983,81.2205,389785.0
2022-03-16 13:00:00,87.75,87.94,87.48,87.49,299139.0,81.2297,81.4056,80.9798,80.989,299139.0
2022-03-16 13:10:00,87.48,87.5,87.28,87.33,190715.0,80.9798,80.9983,80.7946,80.8409,190715.0
2022-03-16 13:20:00,87.32,87.44,87.16,87.17,157335.0,80.8317,80.9427,80.6835,80.6928,157335.0
2022-03-16 13:30:00,87.17,87.36,86.76,87.06,395088.0,80.6928,80.8687,80.3133,80.591,395088.0
2022-03-16 13:40:00,87.06,87.27,87.01,87.18,154940.0,80.591,80.7854,80.5447,80.7021,154940.0
2022-03-16 13:50:00,87.17,87.22,86.85,86.87,217648.0,80.6928,80.7391,80.3966,80.4151,217648.0
2022-03-16 14:00:00,86.85,86.92,86.29,86.29,336910.0,80.3966,80.4614,79.8782,79.8782,336910.0
2022-03-16 14:10:00,86.28,86.66,86.1,86.59,262804.0,79.8689,80.2207,79.7023,80.1559,262804.0
2022-03-16 14:20:00,86.59,86.65,86.13,86.17,162554.0,80.1559,80.2114,79.7301,79.7671,162554.0
2022-03-16 14:30:00,86.16,86.36,85.62,86.33,303157.0,79.7579,79.943,79.258,79.9152,303157.0
2022-03-16 14:40:00,86.32,86.85,86.18,86.54,316544.0,79.906,80.3966,79.7764,80.1096,316544.0
2022-03-16 14:50:00,86.56,86.92,86.34,86.66,179336.0,80.1281,80.4614,79.9245,80.2207,179336.0
2022-03-16 15:00:00,86.68,86.87,86.4,86.59,205610.0,80.2392,80.4151,79.98,80.1559,205610.0
2022-03-16 15:10:00,86.59,86.85,86.45,86.82,158468.0,80.1559,80.3966,80.0263,80.3688,158468.0
2022-03-16 15:20:00,86.83,86.95,86.68,86.78,159799.0,80.3781,80.4892,80.2392,80.3318,159799.0
2022-03-16 15:30:00,86.77,86.81,86.43,86.51,241494.0,80.3225,80.3596,80.0078,80.0818,241494.0
2022-03-16 15:40:00,86.5,86.95,86.39,86.91,289900.0,80.0726,80.4892,79.9708,80.4521,289900.0
2022-03-16 15:50:00,86.91,87.42,86.89,87.42,711828.0,80.4521,80.9242,80.4336,80.9242,711828.0
2022-03-17 09:30:00,87.46,87.53,86.01,87.04,424283.0,80.9613,81.0261,79.619,80.5725,424283.0
2022-03-17 09:40:00,87.03,87.39,86.78,87.21,337749.0,80.5632,80.8965,80.3318,80.7298,337749.0
2022-03-17 09:50:00,87.21,87.59,87.03,87.47,149431.0,80.7298,81.0816,80.5632,80.9705,149431.0
2022-03-17 10:00:00,87.48,87.65,87.25,87.51,156579.0,80.9798,81.1371,80.7669,81.0075,156579.0
2022-03-17 10:10:00,87.51,87.56,87.2,87.3,149371.0,81.0075,81.0538,80.7206,80.8131,149371.0
2022-03-17 10:20:00,87.28,87.95,87.28,87.85,194597.0,80.7946,81.4148,80.7946,81.3223,194597.0
2022-03-17 10:30:00,87.87,87.89,87.09,87.22,188029.0,81.3408,81.3593,80.6188,80.7391,188029.0
2022-03-17 10:40:00,87.24,87.54,87.01,87.2,125117.0,80.7576,81.0353,80.5447,80.7206,125117.0
2022-03-17 10:50:00,87.21,87.22,86.76,86.88,135305.0,80.7298,80.7391,80.3133,80.4244,135305.0
2022-03-17 11:00:00,86.87,86.87,86.52,86.75,101707.0,80.4151,80.4151,80.0911,80.304,101707.0
2022-03-17 11:10:00,86.74,86.79,86.48,86.54,94537.0,80.2948,80.341,80.0541,80.1096,94537.0
2022-03-17 11:20:00,86.53,86.88,86.49,86.76,117258.0,80.1004,80.4244,80.0633,80.3133,117258.0
2022-03-17 11:30:00,86.74,86.78,86.49,86.68,122409.0,80.2948,80.3318,80.0633,80.2392,122409.0
2022-03-17 11:40:00,86.68,86.84,86.45,86.46,190532.0,80.2392,80.3873,80.0263,80.0356,190532.0
2022-03-17 11:50:00,86.47,86.89,86.44,86.78,125818.0,80.0448,80.4336,80.017,80.3318,125818.0
2022-03-17 12:00:00,86.78,86.88,86.62,86.8,97185.0,80.3318,80.4244,80.1837,80.3503,97185.0
2022-03-17 12:10:00,86.81,86.87,86.64,86.87,65194.0,80.3596,80.4151,80.2022,80.4151,65194.0
2022-03-17 12:20:00,86.89,87.28,86.89,87.2,83805.0,80.4336,80.7946,80.4336,80.7206,83805.0
2022-03-17 12:30:00,87.19,87.31,87.09,87.27,84928.0,80.7113,80.8224,80.6188,80.7854,84928.0
2022-03-17 12:40:00,87.26,87.26,87.01,87.05,60565.0,80.7761,80.7761,80.5447,80.5817,60565.0
2022-03-17 12:50:00,87.06,87.14,87.01,87.11,52883.0,80.591,80.665,80.5447,80.6373,52883.0
2022-03-17 13:00:00,87.12,87.18,86.97,86.98,75469.0,80.6465,80.7021,80.5077,80.5169,75469.0
2022-03-17 13:10:00,86.98,87.04,86.81,86.93,104053.0,80.5169,80.5725,80.3596,80.4706,104053.0
2022-03-17 13:20:00,86.93,87.4,86.9,87.39,94306.0,80.4706,80.9057,80.4429,80.8965,94306.0
2022-03-17 13:30:00,87.4,87.43,87.24,87.38,84186.0,80.9057,80.9335,80.7576,80.8872,84186.0
2022-03-17 13:40:00,87.38,87.58,87.37,87.53,112107.0,80.8872,81.0723,80.8779,81.0261,112107.0
2022-03-17 13:50:00,87.52,87.62,87.39,87.42,78593.0,81.0168,81.1094,80.8965,80.9242,78593.0
2022-03-17 14:00:00,87.43,87.44,87.25,87.37,80717.0,80.9335,80.9427,80.7669,80.8779,80717.0
2022-03-17 14:10:00,87.37,87.42,87.29,87.42,93282.0,80.8779,80.9242,80.8039,80.9242,93282.0
2022-03-17 14:20:00,87.43,87.54,87.33,87.37,103047.0,80.9335,81.0353,80.8409,80.8779,103047.0
2022-03-17 14:30:00,87.38,87.45,87.26,87.38,87926.0,80.8872,80.952,80.7761,80.8872,87926.0
2022-03-17 14:40:00,87.39,87.45,87.3,87.42,96247.0,80.8965,80.952,80.8131,80.9242,96247.0
2022-03-17 14:50:00,87.43,87.46,87.26,87.38,76431.0,80.9335,80.9613,80.7761,80.8872,76431.0
2022-03-17 15:00:00,87.37,87.45,87.31,87.4,113075.0,80.8779,80.952,80.8224,80.9057,113075.0
2022-03-17 15:10:00,87.4,87.4,87.07,87.19,142373.0,80.9057,80.9057,80.6002,80.7113,142373.0
2022-03-17 15:20:00,87.19,87.24,87.02,87.2,92399.0,80.7113,80.7576,80.554,80.7206,92399.0
2022-03-17 15:30:00,87.2,87.4,87.19,87.3,125688.0,80.7206,80.9057,80.7113,80.8131,125688.0
2022-03-17 15:40:00,87.29,87.68,87.29,87.67,202145.0,80.8039,81.1649,80.8039,81.1557,202145.0
2022-03-17 15:50:00,87.66,87.67,87.45,87.67,485624.0,81.1464,81.1557,80.952,81.1557,485624.0
2022-03-18 09:30:00,85.98,86.21,84.98,85.65,1773621.0,79.5912,79.8041,78.6655,79.2857,1773621.0
2022-03-18 09:40:00,85.65,85.83,85.21,85.38,346169.0,79.2857,79.4524,78.8784,79.0358,346169.0
2022-03-18 09:50:00,85.41,86.07,85.03,86.04,361647.0,79.0636,79.6745,78.7118,79.6468,361647.0
2022-03-18 10:00:00,86.03,86.11,85.79,85.99,254639.0,79.6375,79.7116,79.4153,79.6005,254639.0
2022-03-18 10:10:00,86.0,86.17,85.84,86.04,248430.0,79.6097,79.7671,79.4616,79.6468,248430.0
2022-03-18 10:20:00,86.03,86.31,85.93,86.06,209454.0,79.6375,79.8967,79.5449,79.6653,209454.0
2022-03-18 10:30:00,86.06,86.41,86.0,86.38,195619.0,79.6653,79.9893,79.6097,79.9615,195619.0
2022-03-18 10:40:00,86.36,86.76,86.19,86.54,140657.0,79.943,80.3133,79.7856,80.1096,140657.0
2022-03-18 10:50:00,86.53,86.72,86.37,86.63,120197.0,80.1004,80.2762,79.9522,80.1929,120197.0
2022-03-18 11:00:00,86.61,86.93,86.54,86.8,121159.0,80.1744,80.4706,80.1096,80.3503,121159.0
2022-03-18 11:10:00,86.81,87.17,86.71,87.12,124142.0,80.3596,80.6928,80.267,80.6465,124142.0
2022-03-18 11:20:00,87.12,87.12,86.85,86.89,101183.0,80.6465,80.6465,80.3966,80.4336,101183.0
2022-03-18 11:30:00,86.88,87.06,86.77,86.91,136327.0,80.4244,80.591,80.3225,80.4521,136327.0
2022-03-18 11:40:00,86.91,86.91,86.6,86.66,88760.0,80.4521,80.4521,80.1652,80.2207,88760.0
2022-03-18 11:50:00,86.66,86.8,86.51,86.71,112352.0,80.2207,80.3503,80.0818,80.267,112352.0
2022-03-18 12:00:00,86.7,86.92,86.58,86.76,131671.0,80.2577,80.4614,80.1466,80.3133,131671.0
2022-03-18 12:10:00,86.75,86.94,86.72,86.92,202396.0,80.304,80.4799,80.2762,80.4614,202396.0
2022-03-18 12:20:00,86.93,87.04,86.8,87.03,131857.0,80.4706,80.5725,80.3503,80.5632,131857.0
2022-03-18 12:30:00,87.03,87.24,86.97,87.18,130656.0,80.5632,80.7576,80.5077,80.7021,130656.0
2022-03-18 12:40:00,87.16,87.25,87.06,87.18,121999.0,80.6835,80.7669,80.591,80.7021,121999.0
2022-03-18 12:50:00,87.18,87.22,87.01,87.15,144392.0,80.7021,80.7391,80.5447,80.6743,144392.0
2022-03-18 13:00:00,87.14,87.39,87.08,87.17,97311.0,80.665,80.8965,80.6095,80.6928,97311.0
2022-03-18 13:10:00,87.16,87.19,87.08,87.1,111739.0,80.6835,80.7113,80.6095,80.628,111739.0
2022-03-18 13:20:00,87.12,87.2,87.03,87.16,85698.0,80.6465,80.7206,80.5632,80.6835,85698.0
2022-03-18 13:30:00,87.16,87.17,87.01,87.11,75108.0,80.6835,80.6928,80.5447,80.6373,75108.0
2022-03-18 13:40:00,87.09,87.47,87.05,87.35,87740.0,80.6188,80.9705,80.5817,80.8594,87740.0
2022-03-18 13:50:00,87.36,87.43,87.27,87.36,85459.0,80.8687,80.9335,80.7854,80.8687,85459.0
2022-03-18 14:00:00,87.36,87.45,87.27,87.35,106552.0,80.8687,80.952,80.7854,80.8594,106552.0
2022-03-18 14:10:00,87.34,87.64,87.32,87.57,95571.0,80.8502,81.1279,80.8317,81.0631,95571.0
2022-03-18 14:20:00,87.56,87.74,87.51,87.62,274846.0,81.0538,81.2205,81.0075,81.1094,274846.0
2022-03-18 14:30:00,87.63,87.84,87.51,87.81,109924.0,81.1186,81.313,81.0075,81.2853,109924.0
2022-03-18 14:40:00,87.8,87.88,87.67,87.68,122715.0,81.276,81.35,81.1557,81.1649,122715.0
2022-03-18 14:50:00,87.7,87.85,87.67,87.78,105010.0,81.1834,81.3223,81.1557,81.2575,105010.0
2022-03-18 15:00:00,87.77,87.9,87.63,87.88,112764.0,81.2482,81.3686,81.1186,81.35,112764.0
2022-03-18 15:10:00,87.89,88.07,87.82,88.04,151501.0,81.3593,81.5259,81.2945,81.4982,151501.0
2022-03-18 15:20:00,88.06,88.15,88.01,88.02,142508.0,81.5167,81.6,81.4704,81.4796,142508.0
2022-03-18 15:30:00,88.03,88.36,87.99,88.13,183466.0,81.4889,81.7944,81.4519,81.5815,183466.0
2022-03-18 15:40:00,88.14,88.28,88.06,88.19,237183.0,81.5907,81.7203,81.5167,81.637,237183.0
2022-03-18 15:50:00,88.18,89.75,88.16,89.59,3412260.0,81.6278,83.0811,81.6092,82.933,3412260.0
2022-03-21 09:30:00,89.43,89.72,88.7,88.9,380908.0,82.7849,83.0533,82.1091,82.2943,380908.0
2022-03-21 09:40:00,88.92,89.02,88.09,88.12,120845.0,82.3128,82.4053,81.5444,81.5722,120845.0
2022-03-21 09:50:00,88.13,88.28,87.57,87.61,117589.0,81.5815,81.7203,81.0631,81.1001,117589.0
2022-03-21 10:00:00,87.64,87.9,87.26,87.39,371121.0,81.1279,81.3686,80.7761,80.8965,371121.0
2022-03-21 10:10:00,87.41,87.56,87.19,87.43,175143.0,80.915,81.0538,80.7113,80.9335,175143.0
2022-03-21 10:20:00,87.42,87.59,87.11,87.12,262783.0,80.9242,81.0816,80.6373,80.6465,262783.0
2022-03-21 10:30:00,87.11,87.26,86.98,87.19,180115.0,80.6373,80.7761,80.5169,80.7113,180115.0
2022-03-21 10:40:00,87.19,87.44,87.16,87.36,144242.0,80.7113,80.9427,80.6835,80.8687,144242.0
2022-03-21 10:50:00,87.33,87.66,87.31,87.39,145153.0,80.8409,81.1464,80.8224,80.8965,145153.0
2022-03-21 11:00:00,87.4,87.55,87.22,87.25,174803.0,80.9057,81.0446,80.7391,80.7669,174803.0
2022-03-21 11:10:00,87.25,87.8,87.24,87.58,134082.0,80.7669,81.276,80.7576,81.0723,134082.0
2022-03-21 11:20:00,87.56,87.68,87.32,87.5,97473.0,81.0538,81.1649,80.8317,80.9983,97473.0
2022-03-21 11:30:00,87.51,87.56,87.1,87.16,107176.0,81.0075,81.0538,80.628,80.6835,107176.0
2022-03-21 11:40:00,87.18,87.26,87.03,87.17,109168.0,80.7021,80.7761,80.5632,80.6928,109168.0
2022-03-21 11:50:00,87.19,87.41,87.15,87.27,94609.0,80.7113,80.915,80.6743,80.7854,94609.0
2022-03-21 12:00:00,87.27,87.38,87.03,87.29,127224.0,80.7854,80.8872,80.5632,80.8039,127224.0
2022-03-21 12:10:00,87.27,87.33,87.08,87.16,141359.0,80.7854,80.8409,80.6095,80.6835,141359.0
2022-03-21 12:20:00,87.15,87.35,87.11,87.16,140882.0,80.6743,80.8594,80.6373,80.6835,140882.0
2022-03-21 12:30:00,87.16,87.16,86.54,86.66,236671.0,80.6835,80.6835,80.1096,80.2207,236671.0
2022-03-21 12:40:00,86.67,86.94,86.59,86.88,100613.0,80.23,80.4799,80.1559,80.4244,100613.0
2022-03-21 12:50:00,86.88,86.88,86.57,86.61,108905.0,80.4244,80.4244,80.1374,80.1744,108905.0
2022-03-21 13:00:00,86.63,86.78,86.56,86.69,76488.0,80.1929,80.3318,80.1281,80.2485,76488.0
2022-03-21 13:10:00,86.69,86.7,86.23,86.25,159004.0,80.2485,80.2577,79.8227,79.8412,159004.0
2022-03-21 13:20:00,86.26,86.41,86.13,86.22,149384.0,79.8504,79.9893,79.7301,79.8134,149384.0
2022-03-21 13:30:00,86.21,86.4,86.17,86.32,146536.0,79.8041,79.98,79.7671,79.906,146536.0
2022-03-21 13:40:00,86.29,86.31,86.07,86.19,82963.0,79.8782,79.8967,79.6745,79.7856,82963.0
2022-03-21 13:50:00,86.2,86.27,86.05,86.23,143695.0,79.7949,79.8597,79.656,79.8227,143695.0
2022-03-21 14:00:00,86.21,86.33,86.06,86.21,113430.0,79.8041,79.9152,79.6653,79.8041,113430.0
2022-03-21 14:10:00,86.2,86.2,85.97,86.09,140017.0,79.7949,79.7949,79.582,79.6931,140017.0
2022-03-21 14:20:00,86.09,86.51,86.08,86.45,191690.0,79.6931,80.0818,79.6838,80.0263,191690.0
2022-03-21 14:30:00,86.46,86.49,86.24,86.42,203720.0,80.0356,80.0633,79.8319,79.9985,203720.0
2022-03-21 14:40:00,86.43,86.59,86.36,86.37,123371.0,80.0078,80.1559,79.943,79.9522,123371.0
2022-03-21 14:50:00,86.38,86.47,86.12,86.17,328259.0,79.9615,80.0448,79.7208,79.7671,328259.0
2022-03-21 15:00:00,86.16,86.31,86.08,86.21,115919.0,79.7579,79.8967,79.6838,79.8041,115919.0
2022-03-21 15:10:00,86.22,86.57,86.2,86.35,146409.0,79.8134,80.1374,79.7949,79.9337,146409.0
2022-03-21 15:20:00,86.34,86.54,86.3,86.47,140855.0,79.9245,80.1096,79.8875,80.0448,140855.0
2022-03-21 15:30:00,86.47,86.58,86.3,86.34,176536.0,80.0448,80.1466,79.8875,79.9245,176536.0
2022-03-21 15:40:00,86.34,86.43,86.15,86.16,257984.0,79.9245,80.0078,79.7486,79.7579,257984.0
2022-03-21 15:50:00,86.17,86.93,86.16,86.86,724816.0,79.7671,80.4706,79.7579,80.4058,724816.0
2022-03-22 09:30:00,87.39,87.96,87.15,87.95,428471.0,80.8965,81.4241,80.6743,81.4148,428471.0
2022-03-22 09:40:00,87.95,88.28,87.69,88.28,226498.0,81.4148,81.7203,81.1742,81.7203,226498.0
2022-03-22 09:50:00,88.29,88.57,87.99,88.53,174404.0,81.7296,81.9888,81.4519,81.9518,174404.0
2022-03-22 10:00:00,88.54,88.98,88.53,88.98,193617.0,81.961,82.3683,81.9518,82.3683,193617.0
2022-03-22 10:10:00,88.99,88.99,88.31,88.63,137770.0,82.3776,82.3776,81.7481,82.0443,137770.0
2022-03-22 10:20:00,88.65,88.75,88.39,88.59,97197.0,82.0628,82.1554,81.8222,82.0073,97197.0
2022-03-22 10:30:00,88.59,88.68,88.44,88.53,88184.0,82.0073,82.0906,81.8684,81.9518,88184.0
2022-03-22 10:40:00,88.53,88.99,88.52,88.97,142939.0,81.9518,82.3776,81.9425,82.3591,142939.0
2022-03-22 10:50:00,88.98,89.04,88.54,88.61,158908.0,82.3683,82.4239,81.961,82.0258,158908.0
2022-03-22 11:00:00,88.63,88.85,88.48,88.85,139172.0,82.0443,82.248,81.9055,82.248,139172.0
2022-03-22 11:10:00,88.85,88.93,88.73,88.91,106454.0,82.248,82.322,82.1369,82.3035,106454.0
2022-03-22 11:20:00,88.89,88.91,88.72,88.78,100555.0,82.285,82.3035,82.1276,82.1832,100555.0
2022-03-22 11:30:00,88.8,88.88,88.69,88.83,93117.0,82.2017,82.2757,82.0999,82.2295,93117.0
2022-03-22 11:40:00,88.84,88.95,88.66,88.92,95728.0,82.2387,82.3405,82.0721,82.3128,95728.0
2022-03-22 11:50:00,88.93,88.99,88.82,88.96,118332.0,82.322,82.3776,82.2202,82.3498,118332.0
2022-03-22 12:00:00,88.97,89.03,88.81,88.98,99439.0,82.3591,82.4146,82.2109,82.3683,99439.0
2022-03-22 12:10:00,89.0,89.1,88.88,89.03,152139.0,82.3868,82.4794,82.2757,82.4146,152139.0
2022-03-22 12:20:00,89.03,89.04,88.83,88.93,118143.0,82.4146,82.4239,82.2295,82.322,118143.0
2022-03-22 12:30:00,88.93,88.96,88.72,88.77,117284.0,82.322,82.3498,82.1276,82.1739,117284.0
2022-03-22 12:40:00,88.78,88.84,88.61,88.7,73010.0,82.1832,82.2387,82.0258,82.1091,73010.0
2022-03-22 12:50:00,88.71,88.86,88.71,88.82,59571.0,82.1184,82.2572,82.1184,82.2202,59571.0
2022-03-22 13:00:00,88.83,88.9,88.77,88.77,49386.0,82.2295,82.2943,82.1739,82.1739,49386.0
2022-03-22 13:10:00,88.76,88.8,88.63,88.68,75029.0,82.1647,82.2017,82.0443,82.0906,75029.0
2022-03-22 13:20:00,88.69,88.69,88.53,88.59,103006.0,82.0999,82.0999,81.9518,82.0073,103006.0
2022-03-22 13:30:00,88.59,88.62,88.49,88.52,95885.0,82.0073,82.0351,81.9147,81.9425,95885.0
2022-03-22 13:40:00,88.52,88.53,88.3,88.38,73397.0,81.9425,81.9518,81.7388,81.8129,73397.0
2022-03-22 13:50:00,88.38,88.5,88.29,88.42,95331.0,81.8129,81.924,81.7296,81.8499,95331.0
2022-03-22 14:00:00,88.43,88.45,88.11,88.2,98333.0,81.8592,81.8777,81.563,81.6463,98333.0
2022-03-22 14:10:00,88.21,88.32,88.17,88.29,73348.0,81.6555,81.7574,81.6185,81.7296,73348.0
2022-03-22 14:20:00,88.29,88.3,88.02,88.08,90363.0,81.7296,81.7388,81.4796,81.5352,90363.0
2022-03-22 14:30:00,88.08,88.2,88.01,88.13,74802.0,81.5352,81.6463,81.4704,81.5815,74802.0
2022-03-22 14:40:00,88.13,88.16,88.04,88.06,69091.0,81.5815,81.6092,81.4982,81.5167,69091.0
2022-03-22 14:50:00,88.05,88.23,88.03,88.09,70651.0,81.5074,81.674,81.4889,81.5444,70651.0
2022-03-22 15:00:00,88.06,88.19,88.02,88.05,122563.0,81.5167,81.637,81.4796,81.5074,122563.0
2022-03-22 15:10:00,88.04,88.23,88.04,88.04,118127.0,81.4982,81.674,81.4982,81.4982,118127.0
2022-03-22 15:20:00,88.05,88.13,87.97,88.06,127901.0,81.5074,81.5815,81.4334,81.5167,127901.0
2022-03-22 15:30:00,88.06,88.11,87.96,88.0,163222.0,81.5167,81.563,81.4241,81.4611,163222.0
2022-03-22 15:40:00,87.99,88.14,87.83,88.08,277109.0,81.4519,81.5907,81.3038,81.5352,277109.0
2022-03-22 15:50:00,88.08,88.13,87.7,87.89,705798.0,81.5352,81.5815,81.1834,81.3593,705798.0
2022-03-23 09:30:00,87.4,87.71,87.11,87.12,348254.0,80.9057,81.1927,80.6373,80.6465,348254.0
2022-03-23 09:40:00,87.1,87.26,86.52,86.72,222330.0,80.628,80.7761,80.0911,80.2762,222330.0
2022-03-23 09:50:00,86.71,87.42,86.71,87.02,193077.0,80.267,80.9242,80.267,80.554,193077.0
2022-03-23 10:00:00,87.01,87.49,86.99,87.27,123560.0,80.5447,80.989,80.5262,80.7854,123560.0
2022-03-23 10:10:00,87.27,87.39,87.02,87.11,100328.0,80.7854,80.8965,80.554,80.6373,100328.0
2022-03-23 10:20:00,87.12,87.15,86.83,86.88,88366.0,80.6465,80.6743,80.3781,80.4244,88366.0
2022-03-23 10:30:00,86.88,87.17,86.82,86.96,126408.0,80.4244,80.6928,80.3688,80.4984,126408.0
2022-03-23 10:40:00,86.98,87.04,86.65,86.73,182127.0,80.5169,80.5725,80.2114,80.2855,182127.0
2022-03-23 10:50:00,86.76,86.99,86.71,86.82,115762.0,80.3133,80.5262,80.267,80.3688,115762.0
2022-03-23 11:00:00,86.83,86.99,86.78,86.86,94458.0,80.3781,80.5262,80.3318,80.4058,94458.0
2022-03-23 11:10:00,86.83,86.95,86.75,86.91,85839.0,80.3781,80.4892,80.304,80.4521,85839.0
2022-03-23 11:20:00,86.9,87.09,86.86,87.05,86107.0,80.4429,80.6188,80.4058,80.5817,86107.0
2022-03-23 11:30:00,87.05,87.05,86.89,86.93,72099.0,80.5817,80.5817,80.4336,80.4706,72099.0
2022-03-23 11:40:00,86.93,86.94,86.72,86.78,57633.0,80.4706,80.4799,80.2762,80.3318,57633.0
2022-03-23 11:50:00,86.78,86.87,86.66,86.81,91210.0,80.3318,80.4151,80.2207,80.3596,91210.0
2022-03-23 12:00:00,86.83,86.87,86.62,86.7,86582.0,80.3781,80.4151,80.1837,80.2577,86582.0
2022-03-23 12:10:00,86.7,86.7,86.52,86.65,153533.0,80.2577,80.2577,80.0911,80.2114,153533.0
2022-03-23 12:20:00,86.65,86.75,86.56,86.74,90141.0,80.2114,80.304,80.1281,80.2948,90141.0
2022-03-23 12:30:00,86.74,86.83,86.62,86.65,80729.0,80.2948,80.3781,80.1837,80.2114,80729.0
2022-03-23 12:40:00,86.65,86.74,86.64,86.7,72050.0,80.2114,80.2948,80.2022,80.2577,72050.0
2022-03-23 12:50:00,86.66,86.74,86.64,86.7,102428.0,80.2207,80.2948,80.2022,80.2577,102428.0
2022-03-23 13:00:00,86.7,86.72,86.52,86.57,177019.0,80.2577,80.2762,80.0911,80.1374,177019.0
2022-03-23 13:10:00,86.57,86.63,86.5,86.5,61282.0,80.1374,80.1929,80.0726,80.0726,61282.0
2022-03-23 13:20:00,86.52,86.52,86.18,86.23,87931.0,80.0911,80.0911,79.7764,79.8227,87931.0
2022-03-23 13:30:00,86.22,86.35,86.16,86.32,70118.0,79.8134,79.9337,79.7579,79.906,70118.0
2022-03-23 13:40:00,86.32,86.42,86.28,86.4,75418.0,79.906,79.9985,79.8689,79.98,75418.0
2022-03-23 13:50:00,86.38,86.73,86.36,86.72,72246.0,79.9615,80.2855,79.943,80.2762,72246.0
2022-03-23 14:00:00,86.71,86.71,86.37,86.42,69574.0,80.267,80.267,79.9522,79.9985,69574.0
2022-03-23 14:10:00,86.42,86.45,86.27,86.4,61527.0,79.9985,80.0263,79.8597,79.98,61527.0
2022-03-23 14:20:00,86.4,86.52,86.38,86.47,85730.0,79.98,80.0911,79.9615,80.0448,85730.0
2022-03-23 14:30:00,86.45,86.47,86.33,86.43,72259.0,80.0263,80.0448,79.9152,80.0078,72259.0
2022-03-23 14:40:00,86.45,86.46,86.3,86.37,82455.0,80.0263,80.0356,79.8875,79.9522,82455.0
2022-03-23 14:50:00,86.37,86.37,86.13,86.15,113788.0,79.9522,79.9522,79.7301,79.7486,113788.0
2022-03-23 15:00:00,86.16,86.3,86.12,86.2,77694.0,79.7579,79.8875,79.7208,79.7949,77694.0
2022-03-23 15:10:00,86.18,86.25,86.11,86.24,104762.0,79.7764,79.8412,79.7116,79.8319,104762.0
2022-03-23 15:20:00,86.24,86.43,86.22,86.35,119097.0,79.8319,80.0078,79.8134,79.9337,119097.0
2022-03-23 15:30:00,86.33,86.44,86.26,86.32,132442.0,79.9152,80.017,79.8504,79.906,132442.0
2022-03-23 15:40:00,86.32,86.55,86.2,86.3,167187.0,79.906,80.1189,79.7949,79.8875,167187.0
2022-03-23 15:50:00,86.3,86.33,86.1,86.23,520796.0,79.8875,79.9152,79.7023,79.8227,520796.0
2022-03-24 09:30:00,86.83,86.92,85.56,85.84,224149.0,80.3781,80.4614,79.2024,79.4616,224149.0
2022-03-24 09:40:00,85.81,86.33,85.8,86.24,121337.0,79.4339,79.9152,79.4246,79.8319,121337.0
2022-03-24 09:50:00,86.25,86.63,86.17,86.23,98010.0,79.8412,80.1929,79.7671,79.8227,98010.0
2022-03-24 10:00:00,86.24,86.68,86.24,86.46,75752.0,79.8319,80.2392,79.8319,80.0356,75752.0
2022-03-24 10:10:00,86.45,86.45,85.94,86.06,54327.0,80.0263,80.0263,79.5542,79.6653,54327.0
2022-03-24 10:20:00,86.09,86.14,85.97,86.0,66008.0,79.6931,79.7393,79.582,79.6097,66008.0
2022-03-24 10:30:00,85.99,86.24,85.88,86.07,100244.0,79.6005,79.8319,79.4987,79.6745,100244.0
2022-03-24 10:40:00,86.07,86.23,86.0,86.09,86193.0,79.6745,79.8227,79.6097,79.6931,86193.0
2022-03-24 10:50:00,86.1,86.1,85.84,85.85,116213.0,79.7023,79.7023,79.4616,79.4709,116213.0
2022-03-24 11:00:00,85.85,86.11,85.76,85.86,153354.0,79.4709,79.7116,79.3876,79.4801,153354.0
2022-03-24 11:10:00,85.85,86.02,85.77,85.99,105614.0,79.4709,79.6283,79.3968,79.6005,105614.0
2022-03-24 11:20:00,86.0,86.46,85.95,86.36,208014.0,79.6097,80.0356,79.5635,79.943,208014.0
2022-03-24 11:30:00,86.36,86.62,86.3,86.45,117700.0,79.943,80.1837,79.8875,80.0263,117700.0
2022-03-24 11:40:00,86.46,86.66,86.45,86.54,97505.0,80.0356,80.2207,80.0263,80.1096,97505.0
2022-03-24 11:50:00,86.54,86.65,86.44,86.6,86463.0,80.1096,80.2114,80.017,80.1652,86463.0
2022-03-24 12:00:00,86.61,86.68,86.4,86.5,103601.0,80.1744,80.2392,79.98,80.0726,103601.0
2022-03-24 12:10:00,86.52,86.54,86.36,86.41,59637.0,80.0911,80.1096,79.943,79.9893,59637.0
2022-03-24 12:20:00,86.4,86.47,86.26,86.32,72420.0,79.98,80.0448,79.8504,79.906,72420.0
2022-03-24 12:30:00,86.31,86.37,86.18,86.32,58821.0,79.8967,79.9522,79.7764,79.906,58821.0
2022-03-24 12:40:00,86.33,86.35,86.25,86.34,46587.0,79.9152,79.9337,79.8412,79.9245,46587.0
2022-03-24 12:50:00,86.34,86.37,86.29,86.31,57549.0,79.9245,79.9522,79.8782,79.8967,57549.0
2022-03-24 13:00:00,86.31,86.46,86.15,86.17,97435.0,79.8967,80.0356,79.7486,79.7671,97435.0
2022-03-24 13:10:00,86.19,86.34,86.17,86.31,47036.0,79.7856,79.9245,79.7671,79.8967,47036.0
2022-03-24 13:20:00,86.3,86.42,86.28,86.3,58800.0,79.8875,79.9985,79.8689,79.8875,58800.0
2022-03-24 13:30:00,86.3,86.38,86.24,86.32,88229.0,79.8875,79.9615,79.8319,79.906,88229.0
2022-03-24 13:40:00,86.31,86.46,86.3,86.44,73960.0,79.8967,80.0356,79.8875,80.017,73960.0
2022-03-24 13:50:00,86.45,86.55,86.43,86.48,70607.0,80.0263,80.1189,80.0078,80.0541,70607.0
2022-03-24 14:00:00,86.48,86.64,86.47,86.53,68228.0,80.0541,80.2022,80.0448,80.1004,68228.0
2022-03-24 14:10:00,86.54,86.6,86.45,86.54,60849.0,80.1096,80.1652,80.0263,80.1096,60849.0
2022-03-24 14:20:00,86.55,86.66,86.44,86.66,97507.0,80.1189,80.2207,80.017,80.2207,97507.0
2022-03-24 14:30:00,86.65,86.71,86.48,86.63,71486.0,80.2114,80.267,80.0541,80.1929,71486.0
2022-03-24 14:40:00,86.63,86.68,86.57,86.6,72869.0,80.1929,80.2392,80.1374,80.1652,72869.0
2022-03-24 14:50:00,86.6,86.79,86.6,86.7,134661.0,80.1652,80.341,80.1652,80.2577,134661.0
2022-03-24 15:00:00,86.69,86.76,86.59,86.72,106795.0,80.2485,80.3133,80.1559,80.2762,106795.0
2022-03-24 15:10:00,86.72,86.84,86.69,86.84,117783.0,80.2762,80.3873,80.2485,80.3873,117783.0
2022-03-24 15:20:00,86.84,86.95,86.84,86.92,131606.0,80.3873,80.4892,80.3873,80.4614,131606.0
2022-03-24 15:30:00,86.92,86.97,86.77,86.79,119723.0,80.4614,80.5077,80.3225,80.341,119723.0
2022-03-24 15:40:00,86.78,86.83,86.72,86.76,186366.0,80.3318,80.3781,80.2762,80.3133,186366.0
2022-03-24 15:50:00,86.77,87.15,86.77,87.13,495544.0,80.3225,80.6743,80.3225,80.6558,495544.0
2022-03-25 09:30:00,87.39,87.67,86.21,86.49,249614.0,80.8965,81.1557,79.8041,80.0633,249614.0
2022-03-25 09:40:00,86.53,87.03,86.44,86.92,120848.0,80.1004,80.5632,80.017,80.4614,120848.0
2022-03-25 09:50:00,86.94,87.16,86.61,87.01,198559.0,80.4799,80.6835,80.1744,80.5447,198559.0
2022-03-25 10:00:00,87.03,87.21,86.97,87.03,102932.0,80.5632,80.7298,80.5077,80.5632,102932.0
2022-03-25 10:10:00,87.02,87.19,87.01,87.18,164076.0,80.554,80.7113,80.5447,80.7021,164076.0
2022-03-25 10:20:00,87.17,87.44,87.11,87.29,177766.0,80.6928,80.9427,80.6373,80.8039,177766.0
2022-03-25 10:30:00,87.28,87.33,87.06,87.14,151654.0,80.7946,80.8409,80.591,80.665,151654.0
2022-03-25 10:40:00,87.15,87.26,87.05,87.19,245032.0,80.6743,80.7761,80.5817,80.7113,245032.0
2022-03-25 10:50:00,87.2,87.22,87.0,87.09,160994.0,80.7206,80.7391,80.5354,80.6188,160994.0
2022-03-25 11:00:00,87.11,87.16,86.9,86.92,119062.0,80.6373,80.6835,80.4429,80.4614,119062.0
2022-03-25 11:10:00,86.93,87.2,86.79,87.02,173680.0,80.4706,80.7206,80.341,80.554,173680.0
2022-03-25 11:20:00,87.02,87.07,86.73,86.88,231384.0,80.554,80.6002,80.2855,80.4244,231384.0
2022-03-25 11:30:00,86.88,87.07,86.85,87.05,84705.0,80.4244,80.6002,80.3966,80.5817,84705.0
2022-03-25 11:40:00,87.05,87.1,86.98,86.98,92799.0,80.5817,80.628,80.5169,80.5169,92799.0
2022-03-25 11:50:00,86.99,87.05,86.76,86.87,91033.0,80.5262,80.5817,80.3133,80.4151,91033.0
2022-03-25 12:00:00,86.86,87.02,86.76,86.96,59657.0,80.4058,80.554,80.3133,80.4984,59657.0
2022-03-25 12:10:00,86.95,87.03,86.74,86.82,68875.0,80.4892,80.5632,80.2948,80.3688,68875.0
2022-03-25 12:20:00,86.81,87.03,86.68,87.03,146765.0,80.3596,80.5632,80.2392,80.5632,146765.0
2022-03-25 12:30:00,87.04,87.08,86.88,86.91,61358.0,80.5725,80.6095,80.4244,80.4521,61358.0
2022-03-25 12:40:00,86.92,87.01,86.85,86.99,43966.0,80.4614,80.5447,80.3966,80.5262,43966.0
2022-03-25 12:50:00,86.99,87.1,86.82,86.95,40920.0,80.5262,80.628,80.3688,80.4892,40920.0
2022-03-25 13:00:00,86.95,86.96,86.81,86.81,38754.0,80.4892,80.4984,80.3596,80.3596,38754.0
2022-03-25 13:10:00,86.79,87.07,86.7,87.06,91697.0,80.341,80.6002,80.2577,80.591,91697.0
2022-03-25 13:20:00,87.05,87.1,86.85,86.92,47728.0,80.5817,80.628,80.3966,80.4614,47728.0
2022-03-25 13:30:00,86.93,87.12,86.91,87.06,41370.0,80.4706,80.6465,80.4521,80.591,41370.0
2022-03-25 13:40:00,87.06,87.08,86.95,87.02,65307.0,80.591,80.6095,80.4892,80.554,65307.0
2022-03-25 13:50:00,87.02,87.15,87.0,87.09,50025.0,80.554,80.6743,80.5354,80.6188,50025.0
2022-03-25 14:00:00,87.12,87.16,87.02,87.13,45941.0,80.6465,80.6835,80.554,80.6558,45941.0
2022-03-25 14:10:00,87.15,87.24,87.09,87.21,63607.0,80.6743,80.7576,80.6188,80.7298,63607.0
2022-03-25 14:20:00,87.22,87.33,87.22,87.3,62842.0,80.7391,80.8409,80.7391,80.8131,62842.0
2022-03-25 14:30:00,87.3,87.41,87.22,87.27,52267.0,80.8131,80.915,80.7391,80.7854,52267.0
2022-03-25 14:40:00,87.28,87.31,87.24,87.27,51189.0,80.7946,80.8224,80.7576,80.7854,51189.0
2022-03-25 14:50:00,87.27,87.37,87.25,87.32,49019.0,80.7854,80.8779,80.7669,80.8317,49019.0
2022-03-25 15:00:00,87.31,87.34,87.23,87.23,120706.0,80.8224,80.8502,80.7483,80.7483,120706.0
2022-03-25 15:10:00,87.24,87.35,87.2,87.25,109294.0,80.7576,80.8594,80.7206,80.7669,109294.0
2022-03-25 15:20:00,87.26,87.27,87.05,87.05,165013.0,80.7761,80.7854,80.5817,80.5817,165013.0
2022-03-25 15:30:00,87.05,87.06,86.81,86.92,197978.0,80.5817,80.591,80.3596,80.4614,197978.0
2022-03-25 15:40:00,86.93,87.27,86.93,87.24,214870.0,80.4706,80.7854,80.4706,80.7576,214870.0
2022-03-25 15:50:00,87.25,87.48,87.13,87.46,542517.0,80.7669,80.9798,80.6558,80.9613,542517.0
2022-03-28 09:30:00,87.48,88.33,87.48,88.28,312456.0,80.9798,81.7666,80.9798,81.7203,312456.0
2022-03-28 09:40:00,88.21,88.23,87.62,87.75,124797.0,81.6555,81.674,81.1094,81.2297,124797.0
2022-03-28 09:50:00,87.75,88.36,87.75,88.2,122751.0,81.2297,81.7944,81.2297,81.6463,122751.0
2022-03-28 10:00:00,88.21,88.22,87.8,87.87,68250.0,81.6555,81.6648,81.276,81.3408,68250.0
2022-03-28 10:10:00,87.89,87.92,87.47,87.6,64982.0,81.3593,81.3871,80.9705,81.0909,64982.0
2022-03-28 10:20:00,87.6,87.62,87.35,87.51,73533.0,81.0909,81.1094,80.8594,81.0075,73533.0
2022-03-28 10:30:00,87.51,87.6,87.15,87.16,104045.0,81.0075,81.0909,80.6743,80.6835,104045.0
2022-03-28 10:40:00,87.16,87.46,87.06,87.46,118302.0,80.6835,80.9613,80.591,80.9613,118302.0
2022-03-28 10:50:00,87.43,87.55,87.32,87.5,78283.0,80.9335,81.0446,80.8317,80.9983,78283.0
2022-03-28 11:00:00,87.51,87.53,87.12,87.27,80718.0,81.0075,81.0261,80.6465,80.7854,80718.0
2022-03-28 11:10:00,87.25,87.31,87.16,87.3,87945.0,80.7669,80.8224,80.6835,80.8131,87945.0
2022-03-28 11:20:00,87.29,87.29,86.96,87.1,76858.0,80.8039,80.8039,80.4984,80.628,76858.0
2022-03-28 11:30:00,87.1,87.13,86.75,86.84,52429.0,80.628,80.6558,80.304,80.3873,52429.0
2022-03-28 11:40:00,86.85,87.15,86.84,86.92,65721.0,80.3966,80.6743,80.3873,80.4614,65721.0
2022-03-28 11:50:00,86.93,87.14,86.87,86.93,79280.0,80.4706,80.665,80.4151,80.4706,79280.0
2022-03-28 12:00:00,86.92,87.17,86.92,87.04,84172.0,80.4614,80.6928,80.4614,80.5725,84172.0
2022-03-28 12:10:00,87.04,87.11,86.91,86.94,83771.0,80.5725,80.6373,80.4521,80.4799,83771.0
2022-03-28 12:20:00,86.95,87.12,86.94,87.04,46489.0,80.4892,80.6465,80.4799,80.5725,46489.0
2022-03-28 12:30:00,87.02,87.16,87.01,87.09,49718.0,80.554,80.6835,80.5447,80.6188,49718.0
2022-03-28 12:40:00,87.08,87.19,87.05,87.15,45791.0,80.6095,80.7113,80.5817,80.6743,45791.0
2022-03-28 12:50:00,87.15,87.32,87.15,87.28,36318.0,80.6743,80.8317,80.6743,80.7946,36318.0
2022-03-28 13:00:00,87.28,87.3,87.17,87.23,41282.0,80.7946,80.8131,80.6928,80.7483,41282.0
2022-03-28 13:10:00,87.23,87.32,87.22,87.27,33578.0,80.7483,80.8317,80.7391,80.7854,33578.0
2022-03-28 13:20:00,87.28,87.5,87.28,87.4,74699.0,80.7946,80.9983,80.7946,80.9057,74699.0
2022-03-28 13:30:00,87.4,87.47,87.36,87.45,54175.0,80.9057,80.9705,80.8687,80.952,54175.0
2022-03-28 13:40:00,87.47,87.57,87.46,87.49,57870.0,80.9705,81.0631,80.9613,80.989,57870.0
2022-03-28 13:50:00,87.47,87.61,87.39,87.59,59980.0,80.9705,81.1001,80.8965,81.0816,59980.0
2022-03-28 14:00:00,87.59,87.71,87.53,87.62,106770.0,81.0816,81.1927,81.0261,81.1094,106770.0
2022-03-28 14:10:00,87.62,87.68,87.51,87.52,43635.0,81.1094,81.1649,81.0075,81.0168,43635.0
2022-03-28 14:20:00,87.54,87.73,87.54,87.71,43196.0,81.0353,81.2112,81.0353,81.1927,43196.0
2022-03-28 14:30:00,87.7,87.75,87.61,87.66,86558.0,81.1834,81.2297,81.1001,81.1464,86558.0
2022-03-28 14:40:00,87.67,87.86,87.58,87.75,79459.0,81.1557,81.3315,81.0723,81.2297,79459.0
2022-03-28 14:50:00,87.76,88.1,87.75,88.08,131068.0,81.239,81.5537,81.2297,81.5352,131068.0
2022-03-28 15:00:00,88.09,88.11,88.03,88.07,90066.0,81.5444,81.563,81.4889,81.5259,90066.0
2022-03-28 15:10:00,88.06,88.21,88.0,88.03,100855.0,81.5167,81.6555,81.4611,81.4889,100855.0
2022-03-28 15:20:00,88.03,88.18,88.03,88.17,80647.0,81.4889,81.6278,81.4889,81.6185,80647.0
2022-03-28 15:30:00,88.17,88.28,88.1,88.12,158178.0,81.6185,81.7203,81.5537,81.5722,158178.0
2022-03-28 15:40:00,88.11,88.42,88.1,88.42,245646.0,81.563,81.8499,81.5537,81.8499,245646.0
2022-03-28 15:50:00,88.42,88.42,88.17,88.39,475542.0,81.8499,81.8499,81.6185,81.8222,475542.0
2022-03-29 09:30:00,89.53,91.44,89.53,91.34,652506.0,82.8774,84.6455,82.8774,84.553,652506.0
2022-03-29 09:40:00,91.3,91.8,91.15,91.58,504875.0,84.5159,84.9788,84.3771,84.7751,504875.0
2022-03-29 09:50:00,91.58,91.9,91.44,91.51,465982.0,84.7751,85.0713,84.6455,84.7103,465982.0
2022-03-29 10:00:00,91.5,91.65,90.69,90.81,287525.0,84.7011,84.8399,83.9513,84.0623,287525.0
2022-03-29 10:10:00,90.81,90.99,90.17,90.24,207996.0,84.0623,84.229,83.4699,83.5347,207996.0
2022-03-29 10:20:00,90.2,90.37,90.02,90.3,119270.0,83.4977,83.655,83.331,83.5902,119270.0
2022-03-29 10:30:00,90.29,90.41,90.13,90.17,179328.0,83.581,83.6921,83.4329,83.4699,179328.0
2022-03-29 10:40:00,90.19,90.22,89.85,89.98,95437.0,83.4884,83.5162,83.1737,83.294,95437.0
2022-03-29 10:50:00,90.02,90.29,90.01,90.16,96663.0,83.331,83.581,83.3218,83.4606,96663.0
2022-03-29 11:00:00,90.15,90.26,89.94,90.21,134843.0,83.4514,83.5532,83.257,83.5069,134843.0
2022-03-29 11:10:00,90.21,90.36,90.06,90.22,129737.0,83.5069,83.6458,83.3681,83.5162,129737.0
2022-03-29 11:20:00,90.21,90.5,90.09,90.42,139623.0,83.5069,83.7754,83.3958,83.7013,139623.0
2022-03-29 11:30:00,90.41,90.55,90.38,90.54,96319.0,83.6921,83.8217,83.6643,83.8124,96319.0
2022-03-29 11:40:00,90.53,90.7,90.32,90.69,83155.0,83.8031,83.9605,83.6087,83.9513,83155.0
2022-03-29 11:50:00,90.69,90.88,90.61,90.81,85207.0,83.9513,84.1271,83.8772,84.0623,85207.0
2022-03-29 12:00:00,90.81,90.92,90.68,90.74,127824.0,84.0623,84.1642,83.942,83.9975,127824.0
2022-03-29 12:10:00,90.75,90.83,90.6,90.8,59047.0,84.0068,84.0808,83.8679,84.0531,59047.0
2022-03-29 12:20:00,90.81,90.83,90.57,90.59,72288.0,84.0623,84.0808,83.8402,83.8587,72288.0
2022-03-29 12:30:00,90.61,90.71,90.46,90.68,104126.0,83.8772,83.9698,83.7383,83.942,104126.0
2022-03-29 12:40:00,90.69,90.79,90.68,90.76,53267.0,83.9513,84.0438,83.942,84.016,53267.0
2022-03-29 12:50:00,90.77,90.79,90.53,90.65,51145.0,84.0253,84.0438,83.8031,83.9142,51145.0
2022-03-29 13:00:00,90.66,90.7,90.57,90.66,71101.0,83.9235,83.9605,83.8402,83.9235,71101.0
2022-03-29 13:10:00,90.68,90.74,90.56,90.65,62387.0,83.942,83.9975,83.8309,83.9142,62387.0
2022-03-29 13:20:00,90.66,90.68,90.53,90.59,72148.0,83.9235,83.942,83.8031,83.8587,72148.0
2022-03-29 13:30:00,90.6,90.85,90.55,90.82,98298.0,83.8679,84.0994,83.8217,84.0716,98298.0
2022-03-29 13:40:00,90.83,91.06,90.73,90.91,111586.0,84.0808,84.2938,83.9883,84.1549,111586.0
2022-03-29 13:50:00,90.89,91.03,90.82,90.93,71107.0,84.1364,84.266,84.0716,84.1734,71107.0
2022-03-29 14:00:00,90.94,91.0,90.79,90.86,80131.0,84.1827,84.2382,84.0438,84.1086,80131.0
2022-03-29 14:10:00,90.86,90.88,90.7,90.71,54762.0,84.1086,84.1271,83.9605,83.9698,54762.0
2022-03-29 14:20:00,90.71,90.93,90.69,90.93,55538.0,83.9698,84.1734,83.9513,84.1734,55538.0
2022-03-29 14:30:00,90.92,91.11,90.83,91.1,101780.0,84.1642,84.34,84.0808,84.3308,101780.0
2022-03-29 14:40:00,91.09,91.29,91.08,91.25,121264.0,84.3215,84.5067,84.3123,84.4696,121264.0
2022-03-29 14:50:00,91.25,91.35,91.22,91.32,143751.0,84.4696,84.5622,84.4419,84.5344,143751.0
2022-03-29 15:00:00,91.33,91.33,91.17,91.27,142857.0,84.5437,84.5437,84.3956,84.4882,142857.0
2022-03-29 15:10:00,91.27,91.29,91.08,91.18,125291.0,84.4882,84.5067,84.3123,84.4048,125291.0
2022-03-29 15:20:00,91.18,91.26,91.09,91.23,142167.0,84.4048,84.4789,84.3215,84.4511,142167.0
2022-03-29 15:30:00,91.22,91.35,91.21,91.26,182996.0,84.4419,84.5622,84.4326,84.4789,182996.0
2022-03-29 15:40:00,91.25,91.29,91.11,91.19,224226.0,84.4696,84.5067,84.34,84.4141,224226.0
2022-03-29 15:50:00,91.19,91.26,90.9,91.25,594693.0,84.4141,84.4789,84.1456,84.4696,594693.0
2022-03-30 09:30:00,90.61,90.96,90.39,90.66,356143.0,83.8772,84.2012,83.6735,83.9235,356143.0
2022-03-30 09:40:00,90.61,91.04,90.59,90.99,153567.0,83.8772,84.2752,83.8587,84.229,153567.0
2022-03-30 09:50:00,91.01,91.26,90.75,91.2,212867.0,84.2475,84.4789,84.0068,84.4234,212867.0
2022-03-30 10:00:00,91.18,91.29,91.09,91.22,78668.0,84.4048,84.5067,84.3215,84.4419,78668.0
2022-03-30 10:10:00,91.25,91.46,91.1,91.18,91329.0,84.4696,84.664,84.3308,84.4048,91329.0
2022-03-30 10:20:00,91.17,91.21,91.02,91.1,106446.0,84.3956,84.4326,84.2567,84.3308,106446.0
2022-03-30 10:30:00,91.09,91.22,91.05,91.17,96779.0,84.3215,84.4419,84.2845,84.3956,96779.0
2022-03-30 10:40:00,91.17,91.3,91.09,91.21,157749.0,84.3956,84.5159,84.3215,84.4326,157749.0
2022-03-30 10:50:00,91.22,91.24,91.01,91.03,203062.0,84.4419,84.4604,84.2475,84.266,203062.0
2022-03-30 11:00:00,91.04,91.16,90.96,90.98,172407.0,84.2752,84.3863,84.2012,84.2197,172407.0
2022-03-30 11:10:00,90.97,91.0,90.84,90.94,195423.0,84.2104,84.2382,84.0901,84.1827,195423.0
2022-03-30 11:20:00,90.95,91.0,90.82,90.89,129016.0,84.1919,84.2382,84.0716,84.1364,129016.0
2022-03-30 11:30:00,90.91,91.04,90.84,91.01,83716.0,84.1549,84.2752,84.0901,84.2475,83716.0
2022-03-30 11:40:00,91.01,91.13,90.9,91.1,135642.0,84.2475,84.3586,84.1456,84.3308,135642.0
2022-03-30 11:50:00,91.1,91.41,91.07,91.41,119771.0,84.3308,84.6178,84.303,84.6178,119771.0
2022-03-30 12:00:00,91.39,91.54,91.29,91.37,85019.0,84.5992,84.7381,84.5067,84.5807,85019.0
2022-03-30 12:10:00,91.36,91.36,91.2,91.26,103143.0,84.5715,84.5715,84.4234,84.4789,103143.0
2022-03-30 12:20:00,91.28,91.35,91.2,91.24,73897.0,84.4974,84.5622,84.4234,84.4604,73897.0
2022-03-30 12:30:00,91.25,91.31,91.12,91.3,85530.0,84.4696,84.5252,84.3493,84.5159,85530.0
2022-03-30 12:40:00,91.31,91.33,91.2,91.26,44790.0,84.5252,84.5437,84.4234,84.4789,44790.0
2022-03-30 12:50:00,91.26,91.39,91.21,91.36,45092.0,84.4789,84.5992,84.4326,84.5715,45092.0
2022-03-30 13:00:00,91.37,91.42,91.19,91.22,84598.0,84.5807,84.627,84.4141,84.4419,84598.0
2022-03-30 13:10:00,91.22,91.28,91.17,91.2,77195.0,84.4419,84.4974,84.3956,84.4234,77195.0
2022-03-30 13:20:00,91.21,91.31,91.18,91.21,92008.0,84.4326,84.5252,84.4048,84.4326,92008.0
2022-03-30 13:30:00,91.22,91.29,91.19,91.2,79970.0,84.4419,84.5067,84.4141,84.4234,79970.0
2022-03-30 13:40:00,91.2,91.29,91.16,91.27,66447.0,84.4234,84.5067,84.3863,84.4882,66447.0
2022-03-30 13:50:00,91.26,91.33,91.2,91.21,89103.0,84.4789,84.5437,84.4234,84.4326,89103.0
2022-03-30 14:00:00,91.2,91.38,91.17,91.34,78523.0,84.4234,84.59,84.3956,84.553,78523.0
2022-03-30 14:10:00,91.36,91.42,91.3,91.32,61689.0,84.5715,84.627,84.5159,84.5344,61689.0
2022-03-30 14:20:00,91.33,91.38,91.15,91.2,393549.0,84.5437,84.59,84.3771,84.4234,393549.0
2022-03-30 14:30:00,91.2,91.3,91.18,91.2,149558.0,84.4234,84.5159,84.4048,84.4234,149558.0
2022-03-30 14:40:00,91.2,91.22,91.01,91.03,234507.0,84.4234,84.4419,84.2475,84.266,234507.0
2022-03-30 14:50:00,91.04,91.04,90.87,90.99,143056.0,84.2752,84.2752,84.1179,84.229,143056.0
2022-03-30 15:00:00,90.99,91.02,90.91,90.95,141661.0,84.229,84.2567,84.1549,84.1919,141661.0
2022-03-30 15:10:00,90.95,91.04,90.89,90.97,221955.0,84.1919,84.2752,84.1364,84.2104,221955.0
2022-03-30 15:20:00,90.96,90.97,90.72,90.84,301281.0,84.2012,84.2104,83.979,84.0901,301281.0
2022-03-30 15:30:00,90.85,90.94,90.77,90.9,263110.0,84.0994,84.1827,84.0253,84.1456,263110.0
2022-03-30 15:40:00,90.89,91.0,90.73,90.95,178647.0,84.1364,84.2382,83.9883,84.1919,178647.0
2022-03-30 15:50:00,90.96,91.06,90.75,91.03,500916.0,84.2012,84.2938,84.0068,84.266,500916.0
2022-03-31 09:30:00,91.32,91.71,91.21,91.71,351064.0,84.5344,84.8955,84.4326,84.8955,351064.0
2022-03-31 09:40:00,91.71,92.05,91.61,92.01,152055.0,84.8955,85.2102,84.8029,85.1732,152055.0
2022-03-31 09:50:00,92.02,92.38,91.97,92.28,265263.0,85.1824,85.5157,85.1361,85.4231,265263.0
2022-03-31 10:00:00,92.26,92.3,91.76,91.91,226275.0,85.4046,85.4416,84.9417,85.0806,226275.0
2022-03-31 10:10:00,91.93,92.0,91.78,91.88,171083.0,85.0991,85.1639,84.9603,85.0528,171083.0
2022-03-31 10:20:00,91.89,91.92,91.58,91.81,106624.0,85.0621,85.0899,84.7751,84.988,106624.0
2022-03-31 10:30:00,91.82,92.04,91.73,91.92,95441.0,84.9973,85.2009,84.914,85.0899,95441.0
2022-03-31 10:40:00,91.9,92.42,91.9,92.4,159510.0,85.0713,85.5527,85.0713,85.5342,159510.0
2022-03-31 10:50:00,92.39,92.41,92.19,92.23,132434.0,85.5249,85.5434,85.3398,85.3768,132434.0
2022-03-31 11:00:00,92.23,92.29,92.17,92.28,116057.0,85.3768,85.4324,85.3213,85.4231,116057.0
2022-03-31 11:10:00,92.28,92.35,92.24,92.31,123111.0,85.4231,85.4879,85.3861,85.4509,123111.0
2022-03-31 11:20:00,92.31,92.31,92.03,92.07,101036.0,85.4509,85.4509,85.1917,85.2287,101036.0
2022-03-31 11:30:00,92.1,92.13,91.99,92.09,131080.0,85.2565,85.2843,85.1547,85.2472,131080.0
2022-03-31 11:40:00,92.1,92.38,92.04,92.1,157612.0,85.2565,85.5157,85.2009,85.2565,157612.0
2022-03-31 11:50:00,92.1,92.16,92.01,92.16,106751.0,85.2565,85.312,85.1732,85.312,106751.0
2022-03-31 12:00:00,92.16,92.2,92.02,92.11,98892.0,85.312,85.349,85.1824,85.2657,98892.0
2022-03-31 12:10:00,92.12,92.38,92.11,92.35,144008.0,85.275,85.5157,85.2657,85.4879,144008.0
2022-03-31 12:20:00,92.34,92.36,92.16,92.25,205091.0,85.4786,85.4972,85.312,85.3953,205091.0
2022-03-31 12:30:00,92.25,92.58,92.23,92.54,357264.0,85.3953,85.7008,85.3768,85.6638,357264.0
2022-03-31 12:40:00,92.51,92.63,92.39,92.4,206844.0,85.636,85.7471,85.5249,85.5342,206844.0
2022-03-31 12:50:00,92.4,92.4,92.15,92.28,116104.0,85.5342,85.5342,85.3028,85.4231,116104.0
2022-03-31 13:00:00,92.28,92.45,92.23,92.44,139340.0,85.4231,85.5805,85.3768,85.5712,139340.0
2022-03-31 13:10:00,92.45,92.54,92.32,92.52,128926.0,85.5805,85.6638,85.4601,85.6453,128926.0
2022-03-31 13:20:00,92.52,92.57,92.37,92.55,112703.0,85.6453,85.6916,85.5064,85.673,112703.0
2022-03-31 13:30:00,92.55,92.6,92.35,92.38,94826.0,85.673,85.7193,85.4879,85.5157,94826.0
2022-03-31 13:40:00,92.39,92.44,92.23,92.31,92008.0,85.5249,85.5712,85.3768,85.4509,92008.0
2022-03-31 13:50:00,92.31,92.43,92.07,92.11,90050.0,85.4509,85.562,85.2287,85.2657,90050.0
2022-03-31 14:00:00,92.12,92.12,91.87,91.88,72585.0,85.275,85.275,85.0436,85.0528,72585.0
2022-03-31 14:10:00,91.87,91.91,91.71,91.75,70164.0,85.0436,85.0806,84.8955,84.9325,70164.0
2022-03-31 14:20:00,91.77,91.9,91.71,91.86,94436.0,84.951,85.0713,84.8955,85.0343,94436.0
2022-03-31 14:30:00,91.85,92.38,91.84,92.36,177810.0,85.0251,85.5157,85.0158,85.4972,177810.0
2022-03-31 14:40:00,92.35,92.57,92.24,92.24,542351.0,85.4879,85.6916,85.3861,85.3861,542351.0
2022-03-31 14:50:00,92.24,92.37,92.23,92.34,103665.0,85.3861,85.5064,85.3768,85.4786,103665.0
2022-03-31 15:00:00,92.33,92.54,92.31,92.33,121004.0,85.4694,85.6638,85.4509,85.4694,121004.0
2022-03-31 15:10:00,92.34,92.34,92.02,92.04,117224.0,85.4786,85.4786,85.1824,85.2009,117224.0
2022-03-31 15:20:00,92.03,92.03,91.82,91.95,116371.0,85.1917,85.1917,84.9973,85.1176,116371.0
2022-03-31 15:30:00,91.95,92.01,91.75,91.78,267298.0,85.1176,85.1732,84.9325,84.9603,267298.0
2022-03-31 15:40:00,91.77,91.8,91.51,91.51,204463.0,84.951,84.9788,84.7103,84.7103,204463.0
2022-03-31 15:50:00,91.51,91.57,90.97,90.97,1148343.0,84.7103,84.7659,84.2104,84.2104,1148343.0
2022-04-01 09:30:00,91.51,91.89,91.04,91.27,354295.0,84.7103,85.0621,84.2752,84.4882,354295.0
2022-04-01 09:40:00,91.24,91.31,91.09,91.15,167578.0,84.4604,84.5252,84.3215,84.3771,167578.0
2022-04-01 09:50:00,91.15,91.38,91.06,91.38,143934.0,84.3771,84.59,84.2938,84.59,143934.0
2022-04-01 10:00:00,91.4,91.4,91.03,91.06,127094.0,84.6085,84.6085,84.266,84.2938,127094.0
2022-04-01 10:10:00,91.07,91.1,90.66,90.76,116588.0,84.303,84.3308,83.9235,84.016,116588.0
2022-04-01 10:20:00,90.77,90.87,90.64,90.82,89401.0,84.0253,84.1179,83.905,84.0716,89401.0
2022-04-01 10:30:00,90.83,90.97,90.67,90.71,73021.0,84.0808,84.2104,83.9327,83.9698,73021.0
2022-04-01 10:40:00,90.7,90.79,90.53,90.61,126201.0,83.9605,84.0438,83.8031,83.8772,126201.0
2022-04-01 10:50:00,90.62,90.84,90.62,90.66,82042.0,83.8865,84.0901,83.8865,83.9235,82042.0
2022-04-01 11:00:00,90.65,90.8,90.59,90.79,87078.0,83.9142,84.0531,83.8587,84.0438,87078.0
2022-04-01 11:10:00,90.78,90.94,90.63,90.93,77783.0,84.0346,84.1827,83.8957,84.1734,77783.0
2022-04-01 11:20:00,90.92,91.02,90.85,90.9,106828.0,84.1642,84.2567,84.0994,84.1456,106828.0
2022-04-01 11:30:00,90.91,90.92,90.66,90.75,67496.0,84.1549,84.1642,83.9235,84.0068,67496.0
2022-04-01 11:40:00,90.75,90.75,90.48,90.5,82050.0,84.0068,84.0068,83.7569,83.7754,82050.0
2022-04-01 11:50:00,90.5,90.69,90.49,90.61,77101.0,83.7754,83.9513,83.7661,83.8772,77101.0
2022-04-01 12:00:00,90.6,90.65,90.52,90.63,73940.0,83.8679,83.9142,83.7939,83.8957,73940.0
2022-04-01 12:10:00,90.63,90.79,90.58,90.75,63316.0,83.8957,84.0438,83.8494,84.0068,63316.0
2022-04-01 12:20:00,90.75,90.86,90.69,90.86,57672.0,84.0068,84.1086,83.9513,84.1086,57672.0
2022-04-01 12:30:00,90.85,90.86,90.63,90.71,66802.0,84.0994,84.1086,83.8957,83.9698,66802.0
2022-04-01 12:40:00,90.71,90.88,90.64,90.84,70549.0,83.9698,84.1271,83.905,84.0901,70549.0
2022-04-01 12:50:00,90.84,90.94,90.79,90.86,60596.0,84.0901,84.1827,84.0438,84.1086,60596.0
2022-04-01 13:00:00,90.84,90.91,90.74,90.85,57436.0,84.0901,84.1549,83.9975,84.0994,57436.0
2022-04-01 13:10:00,90.86,90.87,90.7,90.73,57060.0,84.1086,84.1179,83.9605,83.9883,57060.0
2022-04-01 13:20:00,90.73,90.88,90.72,90.79,60321.0,83.9883,84.1271,83.979,84.0438,60321.0
2022-04-01 13:30:00,90.77,90.98,90.74,90.91,55674.0,84.0253,84.2197,83.9975,84.1549,55674.0
2022-04-01 13:40:00,90.9,91.03,90.89,91.01,70615.0,84.1456,84.266,84.1364,84.2475,70615.0
2022-04-01 13:50:00,91.0,91.11,90.98,91.09,79735.0,84.2382,84.34,84.2197,84.3215,79735.0
2022-04-01 14:00:00,91.09,91.43,91.03,91.36,126613.0,84.3215,84.6363,84.266,84.5715,126613.0
2022-04-01 14:10:00,91.34,91.46,91.28,91.29,110629.0,84.553,84.664,84.4974,84.5067,110629.0
2022-04-01 14:20:00,91.29,91.39,91.19,91.39,156276.0,84.5067,84.5992,84.4141,84.5992,156276.0
2022-04-01 14:30:00,91.38,91.5,91.25,91.3,137391.0,84.59,84.7011,84.4696,84.5159,137391.0
2022-04-01 14:40:00,91.3,91.4,91.28,91.31,91760.0,84.5159,84.6085,84.4974,84.5252,91760.0
2022-04-01 14:50:00,91.32,91.32,91.13,91.19,103722.0,84.5344,84.5344,84.3586,84.4141,103722.0
2022-04-01 15:00:00,91.19,91.37,91.17,91.2,136965.0,84.4141,84.5807,84.3956,84.4234,136965.0
2022-04-01 15:10:00,91.19,91.22,91.03,91.03,106241.0,84.4141,84.4419,84.266,84.266,106241.0
2022-04-01 15:20:00,91.02,91.18,91.01,91.11,124310.0,84.2567,84.4048,84.2475,84.34,124310.0
2022-04-01 15:30:00,91.12,91.13,90.95,91.01,176596.0,84.3493,84.3586,84.1919,84.2475,176596.0
2022-04-01 15:40:00,91.01,91.13,90.96,91.06,177316.0,84.2475,84.3586,84.2012,84.2938,177316.0
2022-04-01 15:50:00,91.07,91.58,91.07,91.49,540252.0,84.303,84.7751,84.303,84.6918,540252.0
2022-04-04 09:30:00,87.89,88.46,87.37,87.4,1155113.0,81.3593,81.887,80.8779,80.9057,1155113.0
2022-04-04 09:40:00,87.41,87.95,87.33,87.92,453363.0,80.915,81.4148,80.8409,81.3871,453363.0
2022-04-04 09:50:00,87.93,88.08,87.31,87.34,515382.0,81.3963,81.5352,80.8224,80.8502,515382.0
2022-04-04 10:00:00,87.34,87.36,86.74,86.77,476126.0,80.8502,80.8687,80.2948,80.3225,476126.0
2022-04-04 10:10:00,86.78,86.79,86.35,86.41,603521.0,80.3318,80.341,79.9337,79.9893,603521.0
2022-04-04 10:20:00,86.43,86.95,86.26,86.94,545674.0,80.0078,80.4892,79.8504,80.4799,545674.0
2022-04-04 10:30:00,86.94,86.95,86.52,86.7,464391.0,80.4799,80.4892,80.0911,80.2577,464391.0
2022-04-04 10:40:00,86.7,86.71,86.18,86.29,439398.0,80.2577,80.267,79.7764,79.8782,439398.0
2022-04-04 10:50:00,86.29,86.49,86.22,86.23,346217.0,79.8782,80.0633,79.8134,79.8227,346217.0
2022-04-04 11:00:00,86.24,86.53,86.21,86.5,381550.0,79.8319,80.1004,79.8041,80.0726,381550.0
2022-04-04 11:10:00,86.52,86.84,86.36,86.84,351195.0,80.0911,80.3873,79.943,80.3873,351195.0
2022-04-04 11:20:00,86.84,87.09,86.76,87.09,372840.0,80.3873,80.6188,80.3133,80.6188,372840.0
2022-04-04 11:30:00,87.09,87.12,86.77,86.85,214627.0,80.6188,80.6465,80.3225,80.3966,214627.0
2022-04-04 11:40:00,86.84,86.9,86.68,86.84,136898.0,80.3873,80.4429,80.2392,80.3873,136898.0
2022-04-04 11:50:00,86.83,87.06,86.83,87.0,180328.0,80.3781,80.591,80.3781,80.5354,180328.0
2022-04-04 12:00:00,87.0,87.26,86.93,87.16,221537.0,80.5354,80.7761,80.4706,80.6835,221537.0
2022-04-04 12:10:00,87.17,87.33,87.09,87.28,173778.0,80.6928,80.8409,80.6188,80.7946,173778.0
2022-04-04 12:20:00,87.29,87.3,87.15,87.22,154574.0,80.8039,80.8131,80.6743,80.7391,154574.0
2022-04-04 12:30:00,87.22,87.32,87.13,87.3,177545.0,80.7391,80.8317,80.6558,80.8131,177545.0
2022-04-04 12:40:00,87.3,87.33,87.2,87.33,142361.0,80.8131,80.8409,80.7206,80.8409,142361.0
2022-04-04 12:50:00,87.32,87.43,87.22,87.23,151448.0,80.8317,80.9335,80.7391,80.7483,151448.0
2022-04-04 13:00:00,87.23,87.51,87.19,87.51,150833.0,80.7483,81.0075,80.7113,81.0075,150833.0
2022-04-04 13:10:00,87.5,87.54,87.35,87.43,162405.0,80.9983,81.0353,80.8594,80.9335,162405.0
2022-04-04 13:20:00,87.41,87.46,87.3,87.4,149054.0,80.915,80.9613,80.8131,80.9057,149054.0
2022-04-04 13:30:00,87.39,87.6,87.39,87.46,142507.0,80.8965,81.0909,80.8965,80.9613,142507.0
2022-04-04 13:40:00,87.46,87.53,87.43,87.44,117530.0,80.9613,81.0261,80.9335,80.9427,117530.0
2022-04-04 13:50:00,87.44,87.45,87.33,87.4,173991.0,80.9427,80.952,80.8409,80.9057,173991.0
2022-04-04 14:00:00,87.39,87.39,87.24,87.28,172177.0,80.8965,80.8965,80.7576,80.7946,172177.0
2022-04-04 14:10:00,87.29,87.48,87.26,87.47,172898.0,80.8039,80.9798,80.7761,80.9705,172898.0
2022-04-04 14:20:00,87.46,87.56,87.37,87.49,170833.0,80.9613,81.0538,80.8779,80.989,170833.0
2022-04-04 14:30:00,87.49,87.57,87.39,87.43,163810.0,80.989,81.0631,80.8965,80.9335,163810.0
2022-04-04 14:40:00,87.43,87.52,87.35,87.52,250453.0,80.9335,81.0168,80.8594,81.0168,250453.0
2022-04-04 14:50:00,87.52,87.55,87.37,87.43,219389.0,81.0168,81.0446,80.8779,80.9335,219389.0
2022-04-04 15:00:00,87.43,87.74,87.43,87.73,189163.0,80.9335,81.2205,80.9335,81.2112,189163.0
2022-04-04 15:10:00,87.74,87.75,87.5,87.55,196606.0,81.2205,81.2297,80.9983,81.0446,196606.0
2022-04-04 15:20:00,87.54,87.57,87.42,87.5,271131.0,81.0353,81.0631,80.9242,80.9983,271131.0
2022-04-04 15:30:00,87.5,87.78,87.46,87.78,237504.0,80.9983,81.2575,80.9613,81.2575,237504.0
2022-04-04 15:40:00,87.79,87.98,87.73,87.85,399444.0,81.2667,81.4426,81.2112,81.3223,399444.0
2022-04-04 15:50:00,87.86,88.12,87.86,88.1,1039662.0,81.3315,81.5722,81.3315,81.5537,1039662.0
2022-04-05 09:30:00,86.58,86.62,85.24,85.73,1464979.0,80.1466,80.1837,78.9062,79.3598,1464979.0
2022-04-05 09:40:00,85.73,85.82,84.72,84.79,807334.0,79.3598,79.4431,78.4249,78.4897,807334.0
2022-04-05 09:50:00,84.8,84.86,84.44,84.67,501206.0,78.4989,78.5545,78.1657,78.3786,501206.0
2022-04-05 10:00:00,84.65,85.09,84.62,84.87,394792.0,78.3601,78.7674,78.3323,78.5637,394792.0
2022-04-05 10:10:00,84.86,84.93,84.37,84.71,325323.0,78.5545,78.6192,78.1009,78.4156,325323.0
2022-04-05 10:20:00,84.72,85.15,84.7,85.02,271832.0,78.4249,78.8229,78.4063,78.7026,271832.0
2022-04-05 10:30:00,85.01,85.1,84.76,84.82,252767.0,78.6933,78.7766,78.4619,78.5174,252767.0
2022-04-05 10:40:00,84.82,85.0,84.65,84.86,277104.0,78.5174,78.684,78.3601,78.5545,277104.0
2022-04-05 10:50:00,84.86,85.04,84.71,84.96,236064.0,78.5545,78.7211,78.4156,78.647,236064.0
2022-04-05 11:00:00,84.97,85.08,84.76,84.85,281682.0,78.6563,78.7581,78.4619,78.5452,281682.0
2022-04-05 11:10:00,84.84,85.24,84.78,85.04,278962.0,78.5359,78.9062,78.4804,78.7211,278962.0
2022-04-05 11:20:00,85.03,85.04,84.65,84.76,238742.0,78.7118,78.7211,78.3601,78.4619,238742.0
2022-04-05 11:30:00,84.76,85.0,84.68,84.72,155702.0,78.4619,78.684,78.3878,78.4249,155702.0
2022-04-05 11:40:00,84.74,84.74,84.57,84.64,165653.0,78.4434,78.4434,78.286,78.3508,165653.0
2022-04-05 11:50:00,84.64,84.68,84.46,84.48,211887.0,78.3508,78.3878,78.1842,78.2027,211887.0
2022-04-05 12:00:00,84.47,84.57,84.37,84.53,243638.0,78.1934,78.286,78.1009,78.249,243638.0
2022-04-05 12:10:00,84.54,84.56,84.36,84.37,196922.0,78.2582,78.2767,78.0916,78.1009,196922.0
2022-04-05 12:20:00,84.38,84.54,84.36,84.51,158309.0,78.1101,78.2582,78.0916,78.2305,158309.0
2022-04-05 12:30:00,84.5,84.53,84.42,84.45,210539.0,78.2212,78.249,78.1471,78.1749,210539.0
2022-04-05 12:40:00,84.45,84.45,84.18,84.3,295155.0,78.1749,78.1749,77.925,78.0361,295155.0
2022-04-05 12:50:00,84.31,84.46,84.3,84.37,171664.0,78.0453,78.1842,78.0361,78.1009,171664.0
2022-04-05 13:00:00,84.37,84.52,84.35,84.52,174927.0,78.1009,78.2397,78.0823,78.2397,174927.0
2022-04-05 13:10:00,84.53,84.85,84.46,84.75,314275.0,78.249,78.5452,78.1842,78.4526,314275.0
2022-04-05 13:20:00,84.75,84.77,84.55,84.63,179400.0,78.4526,78.4711,78.2675,78.3415,179400.0
2022-04-05 13:30:00,84.63,84.64,84.4,84.45,118006.0,78.3415,78.3508,78.1286,78.1749,118006.0
2022-04-05 13:40:00,84.44,84.45,84.31,84.34,157091.0,78.1657,78.1749,78.0453,78.0731,157091.0
2022-04-05 13:50:00,84.34,84.41,84.29,84.4,254214.0,78.0731,78.1379,78.0268,78.1286,254214.0
2022-04-05 14:00:00,84.39,84.52,84.33,84.51,178605.0,78.1194,78.2397,78.0638,78.2305,178605.0
2022-04-05 14:10:00,84.52,84.64,84.47,84.53,230486.0,78.2397,78.3508,78.1934,78.249,230486.0
2022-04-05 14:20:00,84.54,84.58,84.36,84.46,156503.0,78.2582,78.2953,78.0916,78.1842,156503.0
2022-04-05 14:30:00,84.45,84.53,84.41,84.47,186682.0,78.1749,78.249,78.1379,78.1934,186682.0
2022-04-05 14:40:00,84.47,84.57,84.4,84.41,243491.0,78.1934,78.286,78.1286,78.1379,243491.0
2022-04-05 14:50:00,84.42,84.46,84.18,84.26,271641.0,78.1471,78.1842,77.925,77.999,271641.0
2022-04-05 15:00:00,84.26,84.38,84.22,84.3,200381.0,77.999,78.1101,77.962,78.0361,200381.0
2022-04-05 15:10:00,84.31,84.37,84.22,84.33,204915.0,78.0453,78.1009,77.962,78.0638,204915.0
2022-04-05 15:20:00,84.33,84.42,84.29,84.31,210065.0,78.0638,78.1471,78.0268,78.0453,210065.0
2022-04-05 15:30:00,84.31,84.4,84.24,84.34,311256.0,78.0453,78.1286,77.9805,78.0731,311256.0
2022-04-05 15:40:00,84.34,84.4,84.18,84.22,557879.0,78.0731,78.1286,77.925,77.962,557879.0
2022-04-05 15:50:00,84.21,84.47,83.9,84.12,1234805.0,77.9527,78.1934,77.6658,77.8694,1234805.0
2022-04-06 09:30:00,83.63,83.73,82.52,82.7,660888.0,77.4158,77.5084,76.3883,76.555,660888.0
2022-04-06 09:40:00,82.69,82.95,82.52,82.76,214556.0,76.5457,76.7864,76.3883,76.6105,214556.0
2022-04-06 09:50:00,82.74,82.76,82.24,82.32,296771.0,76.592,76.6105,76.1291,76.2032,296771.0
2022-04-06 10:00:00,82.33,82.41,82.15,82.19,187678.0,76.2124,76.2865,76.0458,76.0828,187678.0
2022-04-06 10:10:00,82.16,82.73,82.07,82.67,204178.0,76.0551,76.5827,75.9718,76.5272,204178.0
2022-04-06 10:20:00,82.66,82.91,82.6,82.77,174063.0,76.5179,76.7493,76.4624,76.6197,174063.0
2022-04-06 10:30:00,82.77,83.0,82.7,82.98,192568.0,76.6197,76.8327,76.555,76.8141,192568.0
2022-04-06 10:40:00,82.99,83.15,82.91,82.92,148566.0,76.8234,76.9715,76.7493,76.7586,148566.0
2022-04-06 10:50:00,82.91,82.92,82.53,82.56,121725.0,76.7493,76.7586,76.3976,76.4254,121725.0
2022-04-06 11:00:00,82.56,82.72,82.42,82.62,109963.0,76.4254,76.5735,76.2958,76.4809,109963.0
2022-04-06 11:10:00,82.61,82.83,82.54,82.61,97294.0,76.4716,76.6753,76.4068,76.4716,97294.0
2022-04-06 11:20:00,82.6,82.81,82.57,82.65,100620.0,76.4624,76.6568,76.4346,76.5087,100620.0
2022-04-06 11:30:00,82.65,82.66,82.4,82.51,170429.0,76.5087,76.5179,76.2772,76.3791,170429.0
2022-04-06 11:40:00,82.5,82.62,82.45,82.55,137129.0,76.3698,76.4809,76.3235,76.4161,137129.0
2022-04-06 11:50:00,82.55,82.63,82.38,82.46,127842.0,76.4161,76.4902,76.2587,76.3328,127842.0
2022-04-06 12:00:00,82.47,82.71,82.47,82.55,117514.0,76.342,76.5642,76.342,76.4161,117514.0
2022-04-06 12:10:00,82.54,82.55,82.41,82.49,164863.0,76.4068,76.4161,76.2865,76.3606,164863.0
2022-04-06 12:20:00,82.48,82.76,82.3,82.62,193308.0,76.3513,76.6105,76.1847,76.4809,193308.0
2022-04-06 12:30:00,82.61,82.66,82.47,82.52,119885.0,76.4716,76.5179,76.342,76.3883,119885.0
2022-04-06 12:40:00,82.52,82.76,82.47,82.75,133851.0,76.3883,76.6105,76.342,76.6012,133851.0
2022-04-06 12:50:00,82.74,83.13,82.72,83.08,168887.0,76.592,76.953,76.5735,76.9067,168887.0
2022-04-06 13:00:00,83.07,83.18,83.01,83.13,108348.0,76.8975,76.9993,76.8419,76.953,108348.0
2022-04-06 13:10:00,83.13,83.37,83.08,83.31,145175.0,76.953,77.1752,76.9067,77.1196,145175.0
2022-04-06 13:20:00,83.3,83.37,83.26,83.28,105735.0,77.1104,77.1752,77.0733,77.0919,105735.0
2022-04-06 13:30:00,83.29,83.31,83.17,83.27,146013.0,77.1011,77.1196,76.99,77.0826,146013.0
2022-04-06 13:40:00,83.28,83.49,83.27,83.46,190806.0,77.0919,77.2862,77.0826,77.2585,190806.0
2022-04-06 13:50:00,83.45,83.46,83.21,83.24,130789.0,77.2492,77.2585,77.0271,77.0548,130789.0
2022-04-06 14:00:00,83.23,83.71,83.04,83.09,168430.0,77.0456,77.4899,76.8697,76.916,168430.0
2022-04-06 14:10:00,83.08,83.14,82.77,82.9,158671.0,76.9067,76.9623,76.6197,76.7401,158671.0
2022-04-06 14:20:00,82.91,83.13,82.9,82.93,116233.0,76.7493,76.953,76.7401,76.7679,116233.0
2022-04-06 14:30:00,82.97,83.38,82.92,83.17,273042.0,76.8049,77.1844,76.7586,76.99,273042.0
2022-04-06 14:40:00,83.16,83.43,83.12,83.28,129354.0,76.9808,77.2307,76.9437,77.0919,129354.0
2022-04-06 14:50:00,83.33,83.72,83.29,83.65,208663.0,77.1381,77.4992,77.1011,77.4344,208663.0
2022-04-06 15:00:00,83.67,83.89,83.47,83.54,126037.0,77.4529,77.6565,77.2677,77.3325,126037.0
2022-04-06 15:10:00,83.55,83.74,83.37,83.39,176505.0,77.3418,77.5177,77.1752,77.1937,176505.0
2022-04-06 15:20:00,83.39,83.42,83.11,83.12,102383.0,77.1937,77.2215,76.9345,76.9437,102383.0
2022-04-06 15:30:00,83.12,83.22,82.97,83.2,208897.0,76.9437,77.0363,76.8049,77.0178,208897.0
2022-04-06 15:40:00,83.19,83.42,83.11,83.35,208371.0,77.0085,77.2215,76.9345,77.1567,208371.0
2022-04-06 15:50:00,83.36,83.55,83.32,83.36,684186.0,77.1659,77.3418,77.1289,77.1659,684186.0
2022-04-07 09:30:00,82.99,83.02,82.09,82.81,325581.0,76.8234,76.8512,75.9903,76.6568,325581.0
2022-04-07 09:40:00,82.81,83.09,82.44,82.52,159997.0,76.6568,76.916,76.3143,76.3883,159997.0
2022-04-07 09:50:00,82.53,82.87,82.41,82.49,280097.0,76.3976,76.7123,76.2865,76.3606,280097.0
2022-04-07 10:00:00,82.48,82.48,82.09,82.14,151972.0,76.3513,76.3513,75.9903,76.0366,151972.0
2022-04-07 10:10:00,82.16,82.5,82.08,82.32,137261.0,76.0551,76.3698,75.981,76.2032,137261.0
2022-04-07 10:20:00,82.29,82.32,82.01,82.02,131495.0,76.1754,76.2032,75.9162,75.9255,131495.0
2022-04-07 10:30:00,82.02,82.28,81.96,82.04,229219.0,75.9255,76.1662,75.8699,75.944,229219.0
2022-04-07 10:40:00,82.04,82.04,81.8,81.83,176899.0,75.944,75.944,75.7218,75.7496,176899.0
2022-04-07 10:50:00,81.82,82.03,81.78,82.03,358462.0,75.7403,75.9347,75.7033,75.9347,358462.0
2022-04-07 11:00:00,82.03,82.39,82.03,82.04,267164.0,75.9347,76.268,75.9347,75.944,267164.0
2022-04-07 11:10:00,82.03,82.03,81.62,81.83,263143.0,75.9347,75.9347,75.5552,75.7496,263143.0
2022-04-07 11:20:00,81.82,81.99,81.64,81.66,202595.0,75.7403,75.8977,75.5737,75.5922,202595.0
2022-04-07 11:30:00,81.65,81.88,81.55,81.78,148067.0,75.583,75.7959,75.4904,75.7033,148067.0
2022-04-07 11:40:00,81.78,81.86,81.67,81.7,117597.0,75.7033,75.7774,75.6015,75.6293,117597.0
2022-04-07 11:50:00,81.7,81.72,81.51,81.61,116145.0,75.6293,75.6478,75.4534,75.5459,116145.0
2022-04-07 12:00:00,81.59,81.62,81.45,81.53,239198.0,75.5274,75.5552,75.3978,75.4719,239198.0
2022-04-07 12:10:00,81.53,81.68,81.5,81.54,132033.0,75.4719,75.6107,75.4441,75.4811,132033.0
2022-04-07 12:20:00,81.54,81.89,81.51,81.85,151466.0,75.4811,75.8051,75.4534,75.7681,151466.0
2022-04-07 12:30:00,81.84,81.92,81.8,81.81,92845.0,75.7589,75.8329,75.7218,75.7311,92845.0
2022-04-07 12:40:00,81.8,81.8,81.49,81.51,140350.0,75.7218,75.7218,75.4349,75.4534,140350.0
2022-04-07 12:50:00,81.5,81.67,81.48,81.61,193086.0,75.4441,75.6015,75.4256,75.5459,193086.0
2022-04-07 13:00:00,81.61,81.79,81.57,81.73,139826.0,75.5459,75.7126,75.5089,75.657,139826.0
2022-04-07 13:10:00,81.72,82.33,81.71,82.28,223821.0,75.6478,76.2124,75.6385,76.1662,223821.0
2022-04-07 13:20:00,82.3,82.43,82.19,82.25,112892.0,76.1847,76.305,76.0828,76.1384,112892.0
2022-04-07 13:30:00,82.25,82.62,82.21,82.42,126940.0,76.1384,76.4809,76.1014,76.2958,126940.0
2022-04-07 13:40:00,82.43,82.48,82.28,82.37,67469.0,76.305,76.3513,76.1662,76.2495,67469.0
2022-04-07 13:50:00,82.37,82.78,82.32,82.73,104636.0,76.2495,76.629,76.2032,76.5827,104636.0
2022-04-07 14:00:00,82.76,82.83,82.58,82.76,114475.0,76.6105,76.6753,76.4439,76.6105,114475.0
2022-04-07 14:10:00,82.76,82.81,82.69,82.71,89543.0,76.6105,76.6568,76.5457,76.5642,89543.0
2022-04-07 14:20:00,82.71,82.95,82.66,82.79,93191.0,76.5642,76.7864,76.5179,76.6383,93191.0
2022-04-07 14:30:00,82.77,82.85,82.62,82.7,141606.0,76.6197,76.6938,76.4809,76.555,141606.0
2022-04-07 14:40:00,82.7,83.1,82.65,82.96,203297.0,76.555,76.9252,76.5087,76.7956,203297.0
2022-04-07 14:50:00,82.95,83.31,82.95,83.27,166418.0,76.7864,77.1196,76.7864,77.0826,166418.0
2022-04-07 15:00:00,83.27,83.46,83.2,83.42,154356.0,77.0826,77.2585,77.0178,77.2215,154356.0
2022-04-07 15:10:00,83.42,83.47,83.28,83.31,168308.0,77.2215,77.2677,77.0919,77.1196,168308.0
2022-04-07 15:20:00,83.31,83.32,83.04,83.06,284578.0,77.1196,77.1289,76.8697,76.8882,284578.0
2022-04-07 15:30:00,83.06,83.37,83.04,83.37,188729.0,76.8882,77.1752,76.8697,77.1752,188729.0
2022-04-07 15:40:00,83.37,83.5,83.32,83.32,239801.0,77.1752,77.2955,77.1289,77.1289,239801.0
2022-04-07 15:50:00,83.29,83.35,83.07,83.12,684186.0,77.1011,77.1567,76.8975,76.9437,684186.0
2022-04-08 09:30:00,83.0,83.19,82.0,82.05,276470.0,76.8327,77.0085,75.907,75.9532,276470.0
2022-04-08 09:40:00,82.04,82.52,82.03,82.21,142270.0,75.944,76.3883,75.9347,76.1014,142270.0
2022-04-08 09:50:00,82.22,82.32,81.96,82.21,138714.0,76.1106,76.2032,75.8699,76.1014,138714.0
2022-04-08 10:00:00,82.21,82.72,82.1,82.62,179280.0,76.1014,76.5735,75.9995,76.4809,179280.0
2022-04-08 10:10:00,82.6,82.72,82.42,82.67,153742.0,76.4624,76.5735,76.2958,76.5272,153742.0
2022-04-08 10:20:00,82.67,82.91,82.54,82.74,86076.0,76.5272,76.7493,76.4068,76.592,86076.0
2022-04-08 10:30:00,82.74,82.82,82.64,82.75,92222.0,76.592,76.666,76.4994,76.6012,92222.0
2022-04-08 10:40:00,82.74,82.84,82.51,82.56,86005.0,76.592,76.6845,76.3791,76.4254,86005.0
2022-04-08 10:50:00,82.56,82.92,82.54,82.91,90112.0,76.4254,76.7586,76.4068,76.7493,90112.0
2022-04-08 11:00:00,82.9,83.0,82.79,82.84,92276.0,76.7401,76.8327,76.6383,76.6845,92276.0
2022-04-08 11:10:00,82.85,82.91,82.71,82.75,87442.0,76.6938,76.7493,76.5642,76.6012,87442.0
2022-04-08 11:20:00,82.74,82.75,82.44,82.54,94535.0,76.592,76.6012,76.3143,76.4068,94535.0
2022-04-08 11:30:00,82.56,82.67,82.3,82.36,96992.0,76.4254,76.5272,76.1847,76.2402,96992.0
2022-04-08 11:40:00,82.36,82.55,82.34,82.45,118162.0,76.2402,76.4161,76.2217,76.3235,118162.0
2022-04-08 11:50:00,82.45,82.53,82.32,82.4,163109.0,76.3235,76.3976,76.2032,76.2772,163109.0
2022-04-08 12:00:00,82.4,82.47,82.26,82.29,145318.0,76.2772,76.342,76.1476,76.1754,145318.0
2022-04-08 12:10:00,82.28,82.61,82.27,82.58,95904.0,76.1662,76.4716,76.1569,76.4439,95904.0
2022-04-08 12:20:00,82.58,82.8,82.57,82.7,77526.0,76.4439,76.6475,76.4346,76.555,77526.0
2022-04-08 12:30:00,82.69,82.73,82.49,82.57,91548.0,76.5457,76.5827,76.3606,76.4346,91548.0
2022-04-08 12:40:00,82.57,82.62,82.42,82.45,94989.0,76.4346,76.4809,76.2958,76.3235,94989.0
2022-04-08 12:50:00,82.44,82.66,82.44,82.62,71707.0,76.3143,76.5179,76.3143,76.4809,71707.0
2022-04-08 13:00:00,82.62,82.64,82.42,82.57,92657.0,76.4809,76.4994,76.2958,76.4346,92657.0
2022-04-08 13:10:00,82.58,82.58,82.33,82.41,155173.0,76.4439,76.4439,76.2124,76.2865,155173.0
2022-04-08 13:20:00,82.42,82.52,82.34,82.36,111906.0,76.2958,76.3883,76.2217,76.2402,111906.0
2022-04-08 13:30:00,82.36,82.39,82.22,82.29,148210.0,76.2402,76.268,76.1106,76.1754,148210.0
2022-04-08 13:40:00,82.29,82.38,82.26,82.27,62585.0,76.1754,76.2587,76.1476,76.1569,62585.0
2022-04-08 13:50:00,82.26,82.34,82.11,82.11,105821.0,76.1476,76.2217,76.0088,76.0088,105821.0
2022-04-08 14:00:00,82.11,82.25,82.04,82.25,123219.0,76.0088,76.1384,75.944,76.1384,123219.0
2022-04-08 14:10:00,82.24,82.3,82.2,82.24,73031.0,76.1291,76.1847,76.0921,76.1291,73031.0
2022-04-08 14:20:00,82.23,82.31,81.88,81.94,140418.0,76.1199,76.1939,75.7959,75.8514,140418.0
2022-04-08 14:30:00,81.94,81.95,81.77,81.88,195808.0,75.8514,75.8607,75.6941,75.7959,195808.0
2022-04-08 14:40:00,81.88,81.99,81.83,81.98,200708.0,75.7959,75.8977,75.7496,75.8885,200708.0
2022-04-08 14:50:00,81.99,82.1,81.9,81.95,189520.0,75.8977,75.9995,75.8144,75.8607,189520.0
2022-04-08 15:00:00,81.94,82.02,81.78,81.81,139445.0,75.8514,75.9255,75.7033,75.7311,139445.0
2022-04-08 15:10:00,81.81,82.04,81.81,81.84,140361.0,75.7311,75.944,75.7311,75.7589,140361.0
2022-04-08 15:20:00,81.84,81.89,81.67,81.78,195237.0,75.7589,75.8051,75.6015,75.7033,195237.0
2022-04-08 15:30:00,81.78,81.9,81.64,81.68,233683.0,75.7033,75.8144,75.5737,75.6107,233683.0
2022-04-08 15:40:00,81.68,81.8,81.61,81.62,319804.0,75.6107,75.7218,75.5459,75.5552,319804.0
2022-04-08 15:50:00,81.61,81.69,81.34,81.5,882394.0,75.5459,75.62,75.296,75.4441,882394.0
2022-04-11 09:30:00,80.72,81.5,80.59,81.12,385066.0,74.7221,75.4441,74.6017,75.0924,385066.0
2022-04-11 09:40:00,81.12,81.69,80.91,81.53,263057.0,75.0924,75.62,74.898,75.4719,263057.0
2022-04-11 09:50:00,81.53,81.71,81.3,81.52,223393.0,75.4719,75.6385,75.259,75.4626,223393.0
2022-04-11 10:00:00,81.48,81.65,81.13,81.5,110928.0,75.4256,75.583,75.1016,75.4441,110928.0
2022-04-11 10:10:00,81.48,81.74,80.82,80.9,135001.0,75.4256,75.6663,74.8146,74.8887,135001.0
2022-04-11 10:20:00,80.88,81.14,80.83,80.85,102736.0,74.8702,75.1109,74.8239,74.8424,102736.0
2022-04-11 10:30:00,80.87,81.0,80.66,80.7,117560.0,74.8609,74.9813,74.6665,74.7036,117560.0
2022-04-11 10:40:00,80.69,80.74,80.56,80.57,110151.0,74.6943,74.7406,74.574,74.5832,110151.0
2022-04-11 10:50:00,80.56,80.69,80.51,80.55,103539.0,74.574,74.6943,74.5277,74.5647,103539.0
2022-04-11 11:00:00,80.53,80.56,80.35,80.37,163038.0,74.5462,74.574,74.3796,74.3981,163038.0
2022-04-11 11:10:00,80.37,80.52,80.34,80.38,109476.0,74.3981,74.5369,74.3703,74.4073,109476.0
2022-04-11 11:20:00,80.38,80.52,80.29,80.51,180652.0,74.4073,74.5369,74.324,74.5277,180652.0
2022-04-11 11:30:00,80.51,80.79,80.5,80.69,110019.0,74.5277,74.7869,74.5184,74.6943,110019.0
2022-04-11 11:40:00,80.7,80.73,80.48,80.53,64818.0,74.7036,74.7313,74.4999,74.5462,64818.0
2022-04-11 11:50:00,80.53,80.77,80.5,80.77,84907.0,74.5462,74.7684,74.5184,74.7684,84907.0
2022-04-11 12:00:00,80.76,80.88,80.72,80.83,98262.0,74.7591,74.8702,74.7221,74.8239,98262.0
2022-04-11 12:10:00,80.83,80.86,80.73,80.77,94544.0,74.8239,74.8517,74.7313,74.7684,94544.0
2022-04-11 12:20:00,80.77,80.86,80.77,80.8,73231.0,74.7684,74.8517,74.7684,74.7961,73231.0
2022-04-11 12:30:00,80.79,80.8,80.7,80.79,76970.0,74.7869,74.7961,74.7036,74.7869,76970.0
2022-04-11 12:40:00,80.79,80.89,80.68,80.89,67830.0,74.7869,74.8794,74.685,74.8794,67830.0
2022-04-11 12:50:00,80.9,81.1,80.84,81.08,110862.0,74.8887,75.0738,74.8332,75.0553,110862.0
2022-04-11 13:00:00,81.09,81.24,81.09,81.15,96179.0,75.0646,75.2034,75.0646,75.1201,96179.0
2022-04-11 13:10:00,81.15,81.21,81.07,81.08,155318.0,75.1201,75.1757,75.0461,75.0553,155318.0
2022-04-11 13:20:00,81.09,81.11,80.93,81.03,114065.0,75.0646,75.0831,74.9165,75.009,114065.0
2022-04-11 13:30:00,81.04,81.18,80.98,81.06,126623.0,75.0183,75.1479,74.9628,75.0368,126623.0
2022-04-11 13:40:00,81.05,81.14,80.96,80.97,111938.0,75.0276,75.1109,74.9442,74.9535,111938.0
2022-04-11 13:50:00,80.98,81.06,80.92,81.02,159567.0,74.9628,75.0368,74.9072,74.9998,159567.0
2022-04-11 14:00:00,81.0,81.19,80.95,81.17,171881.0,74.9813,75.1572,74.935,75.1386,171881.0
2022-04-11 14:10:00,81.16,81.2,81.0,81.03,136500.0,75.1294,75.1664,74.9813,75.009,136500.0
2022-04-11 14:20:00,81.04,81.33,81.03,81.32,124674.0,75.0183,75.2867,75.009,75.2775,124674.0
2022-04-11 14:30:00,81.31,81.37,81.25,81.32,102349.0,75.2682,75.3238,75.2127,75.2775,102349.0
2022-04-11 14:40:00,81.32,81.44,81.22,81.42,90036.0,75.2775,75.3886,75.1849,75.3701,90036.0
2022-04-11 14:50:00,81.42,81.49,81.25,81.27,93101.0,75.3701,75.4349,75.2127,75.2312,93101.0
2022-04-11 15:00:00,81.26,81.33,81.14,81.25,105359.0,75.222,75.2867,75.1109,75.2127,105359.0
2022-04-11 15:10:00,81.26,81.3,81.14,81.24,99248.0,75.222,75.259,75.1109,75.2034,99248.0
2022-04-11 15:20:00,81.23,81.25,81.0,81.03,150044.0,75.1942,75.2127,74.9813,75.009,150044.0
2022-04-11 15:30:00,81.03,81.09,80.85,80.9,185595.0,75.009,75.0646,74.8424,74.8887,185595.0
2022-04-11 15:40:00,80.89,80.95,80.71,80.72,235832.0,74.8794,74.935,74.7128,74.7221,235832.0
2022-04-11 15:50:00,80.72,80.8,80.56,80.68,604557.0,74.7221,74.7961,74.574,74.685,604557.0
2022-04-12 09:30:00,80.83,80.84,80.17,80.62,649925.0,74.8239,74.8332,74.2129,74.6295,649925.0
2022-04-12 09:40:00,80.64,80.91,80.27,80.75,234868.0,74.648,74.898,74.3055,74.7498,234868.0
2022-04-12 09:50:00,80.72,80.95,80.68,80.81,179041.0,74.7221,74.935,74.685,74.8054,179041.0
2022-04-12 10:00:00,80.82,81.22,80.71,81.22,255818.0,74.8146,75.1849,74.7128,75.1849,255818.0
2022-04-12 10:10:00,81.21,81.26,80.8,80.84,285637.0,75.1757,75.222,74.7961,74.8332,285637.0
2022-04-12 10:20:00,80.83,80.97,80.78,80.81,77124.0,74.8239,74.9535,74.7776,74.8054,77124.0
2022-04-12 10:30:00,80.83,80.83,80.36,80.43,119496.0,74.8239,74.8239,74.3888,74.4536,119496.0
2022-04-12 10:40:00,80.43,80.76,80.41,80.49,109597.0,74.4536,74.7591,74.4351,74.5092,109597.0
2022-04-12 10:50:00,80.5,80.73,80.35,80.69,100215.0,74.5184,74.7313,74.3796,74.6943,100215.0
2022-04-12 11:00:00,80.68,80.83,80.6,80.64,83181.0,74.685,74.8239,74.611,74.648,83181.0
2022-04-12 11:10:00,80.64,80.89,80.6,80.86,61866.0,74.648,74.8794,74.611,74.8517,61866.0
2022-04-12 11:20:00,80.85,81.03,80.72,80.97,137179.0,74.8424,75.009,74.7221,74.9535,137179.0
2022-04-12 11:30:00,80.98,81.22,80.97,81.19,150441.0,74.9628,75.1849,74.9535,75.1572,150441.0
2022-04-12 11:40:00,81.2,81.27,81.16,81.18,137171.0,75.1664,75.2312,75.1294,75.1479,137171.0
2022-04-12 11:50:00,81.18,81.23,81.1,81.15,85600.0,75.1479,75.1942,75.0738,75.1201,85600.0
2022-04-12 12:00:00,81.15,81.22,80.96,81.03,126093.0,75.1201,75.1849,74.9442,75.009,126093.0
2022-04-12 12:10:00,81.02,81.06,80.89,80.92,72388.0,74.9998,75.0368,74.8794,74.9072,72388.0
2022-04-12 12:20:00,80.92,80.92,80.51,80.58,86873.0,74.9072,74.9072,74.5277,74.5925,86873.0
2022-04-12 12:30:00,80.57,80.68,80.54,80.63,71212.0,74.5832,74.685,74.5554,74.6388,71212.0
2022-04-12 12:40:00,80.62,80.69,80.51,80.62,45111.0,74.6295,74.6943,74.5277,74.6295,45111.0
2022-04-12 12:50:00,80.64,80.76,80.61,80.7,49179.0,74.648,74.7591,74.6202,74.7036,49179.0
2022-04-12 13:00:00,80.7,80.71,80.55,80.6,82498.0,74.7036,74.7128,74.5647,74.611,82498.0
2022-04-12 13:10:00,80.6,80.85,80.59,80.71,84535.0,74.611,74.8424,74.6017,74.7128,84535.0
2022-04-12 13:20:00,80.72,80.82,80.64,80.65,60061.0,74.7221,74.8146,74.648,74.6573,60061.0
2022-04-12 13:30:00,80.65,80.77,80.59,80.65,71998.0,74.6573,74.7684,74.6017,74.6573,71998.0
2022-04-12 13:40:00,80.65,80.66,80.29,80.3,107824.0,74.6573,74.6665,74.324,74.3333,107824.0
2022-04-12 13:50:00,80.3,80.32,80.13,80.15,144029.0,74.3333,74.3518,74.1759,74.1944,144029.0
2022-04-12 14:00:00,80.17,80.4,80.1,80.34,92047.0,74.2129,74.4259,74.1481,74.3703,92047.0
2022-04-12 14:10:00,80.34,80.34,80.05,80.12,126753.0,74.3703,74.3703,74.1019,74.1667,126753.0
2022-04-12 14:20:00,80.13,80.17,80.05,80.06,97075.0,74.1759,74.2129,74.1019,74.1111,97075.0
2022-04-12 14:30:00,80.06,80.1,79.86,79.97,174883.0,74.1111,74.1481,73.926,74.0278,174883.0
2022-04-12 14:40:00,79.98,80.16,79.95,80.09,106995.0,74.0371,74.2037,74.0093,74.1389,106995.0
2022-04-12 14:50:00,80.06,80.12,79.95,80.06,96386.0,74.1111,74.1667,74.0093,74.1111,96386.0
2022-04-12 15:00:00,80.05,80.1,79.78,79.79,111321.0,74.1019,74.1481,73.8519,73.8612,111321.0
2022-04-12 15:10:00,79.8,79.82,79.69,79.82,134714.0,73.8704,73.8889,73.7686,73.8889,134714.0
2022-04-12 15:20:00,79.83,80.0,79.65,79.71,148304.0,73.8982,74.0556,73.7316,73.7871,148304.0
2022-04-12 15:30:00,79.71,79.95,79.65,79.92,158247.0,73.7871,74.0093,73.7316,73.9815,158247.0
2022-04-12 15:40:00,79.91,80.02,79.78,79.95,211352.0,73.9723,74.0741,73.8519,74.0093,211352.0
2022-04-12 15:50:00,79.92,79.98,79.73,79.78,480614.0,73.9815,74.0371,73.8056,73.8519,480614.0
2022-04-13 09:30:00,79.88,80.49,79.61,80.24,324547.0,73.9445,74.5092,73.6946,74.2777,324547.0
2022-04-13 09:40:00,80.3,80.67,79.98,80.5,163619.0,74.3333,74.6758,74.0371,74.5184,163619.0
2022-04-13 09:50:00,80.49,80.55,79.9,80.05,174260.0,74.5092,74.5647,73.963,74.1019,174260.0
2022-04-13 10:00:00,80.06,80.18,79.77,79.78,134592.0,74.1111,74.2222,73.8427,73.8519,134592.0
2022-04-13 10:10:00,79.78,80.18,79.73,79.94,105484.0,73.8519,74.2222,73.8056,74.0,105484.0
2022-04-13 10:20:00,79.95,80.05,79.84,79.88,98117.0,74.0093,74.1019,73.9075,73.9445,98117.0
2022-04-13 10:30:00,79.84,79.99,79.76,79.81,148578.0,73.9075,74.0463,73.8334,73.8797,148578.0
2022-04-13 10:40:00,79.79,79.98,79.73,79.9,115029.0,73.8612,74.0371,73.8056,73.963,115029.0
2022-04-13 10:50:00,79.89,80.13,79.85,80.07,290376.0,73.9537,74.1759,73.9167,74.1204,290376.0
2022-04-13 11:00:00,80.07,80.43,80.07,80.15,337704.0,74.1204,74.4536,74.1204,74.1944,337704.0
2022-04-13 11:10:00,80.17,80.54,80.14,80.49,127505.0,74.2129,74.5554,74.1852,74.5092,127505.0
2022-04-13 11:20:00,80.48,80.6,80.4,80.53,156515.0,74.4999,74.611,74.4259,74.5462,156515.0
2022-04-13 11:30:00,80.55,80.68,80.43,80.56,204170.0,74.5647,74.685,74.4536,74.574,204170.0
2022-04-13 11:40:00,80.56,80.57,80.46,80.5,85606.0,74.574,74.5832,74.4814,74.5184,85606.0
2022-04-13 11:50:00,80.51,80.51,80.36,80.43,66881.0,74.5277,74.5277,74.3888,74.4536,66881.0
2022-04-13 12:00:00,80.44,80.75,80.37,80.69,325394.0,74.4629,74.7498,74.3981,74.6943,325394.0
2022-04-13 12:10:00,80.7,80.93,80.49,80.88,105909.0,74.7036,74.9165,74.5092,74.8702,105909.0
2022-04-13 12:20:00,80.87,81.02,80.83,81.0,112434.0,74.8609,74.9998,74.8239,74.9813,112434.0
2022-04-13 12:30:00,81.01,81.07,80.93,80.97,117552.0,74.9905,75.0461,74.9165,74.9535,117552.0
2022-04-13 12:40:00,80.97,81.1,80.96,81.06,98378.0,74.9535,75.0738,74.9442,75.0368,98378.0
2022-04-13 12:50:00,81.05,81.09,80.88,80.94,55851.0,75.0276,75.0646,74.8702,74.9257,55851.0
2022-04-13 13:00:00,80.93,81.07,80.48,81.06,256441.0,74.9165,75.0461,74.4999,75.0368,256441.0
2022-04-13 13:10:00,81.07,81.28,81.05,81.18,87594.0,75.0461,75.2405,75.0276,75.1479,87594.0
2022-04-13 13:20:00,81.18,81.31,81.11,81.17,68629.0,75.1479,75.2682,75.0831,75.1386,68629.0
2022-04-13 13:30:00,81.17,81.21,81.07,81.1,73148.0,75.1386,75.1757,75.0461,75.0738,73148.0
2022-04-13 13:40:00,81.1,81.15,81.07,81.15,55604.0,75.0738,75.1201,75.0461,75.1201,55604.0
2022-04-13 13:50:00,81.15,81.15,81.04,81.14,57631.0,75.1201,75.1201,75.0183,75.1109,57631.0
2022-04-13 14:00:00,81.12,81.31,81.1,81.27,53956.0,75.0924,75.2682,75.0738,75.2312,53956.0
2022-04-13 14:10:00,81.27,81.28,81.07,81.11,118134.0,75.2312,75.2405,75.0461,75.0831,118134.0
2022-04-13 14:20:00,81.12,81.15,80.97,81.02,63920.0,75.0924,75.1201,74.9535,74.9998,63920.0
2022-04-13 14:30:00,81.02,81.15,81.01,81.07,69521.0,74.9998,75.1201,74.9905,75.0461,69521.0
2022-04-13 14:40:00,81.07,81.08,80.83,80.91,160464.0,75.0461,75.0553,74.8239,74.898,160464.0
2022-04-13 14:50:00,80.91,81.04,80.91,80.95,63117.0,74.898,75.0183,74.898,74.935,63117.0
2022-04-13 15:00:00,80.95,81.05,80.89,80.99,94844.0,74.935,75.0276,74.8794,74.972,94844.0
2022-04-13 15:10:00,80.98,81.01,80.94,80.97,99984.0,74.9628,74.9905,74.9257,74.9535,99984.0
2022-04-13 15:20:00,80.97,81.1,80.91,81.08,134072.0,74.9535,75.0738,74.898,75.0553,134072.0
2022-04-13 15:30:00,81.08,81.1,80.98,81.08,141899.0,75.0553,75.0738,74.9628,75.0553,141899.0
2022-04-13 15:40:00,81.09,81.12,80.91,80.98,241525.0,75.0646,75.0924,74.898,74.9628,241525.0
2022-04-13 15:50:00,80.98,81.01,80.73,80.91,648492.0,74.9628,74.9905,74.7313,74.898,648492.0
2022-04-14 09:30:00,80.74,81.08,80.62,80.82,459573.0,74.7406,75.0553,74.6295,74.8146,459573.0
2022-04-14 09:40:00,80.82,80.87,80.33,80.38,108616.0,74.8146,74.8609,74.3611,74.4073,108616.0
2022-04-14 09:50:00,80.38,80.64,80.26,80.62,86688.0,74.4073,74.648,74.2963,74.6295,86688.0
2022-04-14 10:00:00,80.61,80.69,80.2,80.31,87765.0,74.6202,74.6943,74.2407,74.3425,87765.0
2022-04-14 10:10:00,80.31,80.53,80.21,80.46,66975.0,74.3425,74.5462,74.25,74.4814,66975.0
2022-04-14 10:20:00,80.44,80.54,80.26,80.31,67945.0,74.4629,74.5554,74.2963,74.3425,67945.0
2022-04-14 10:30:00,80.3,80.33,80.03,80.09,136719.0,74.3333,74.3611,74.0833,74.1389,136719.0
2022-04-14 10:40:00,80.1,80.15,79.96,79.97,199521.0,74.1481,74.1944,74.0185,74.0278,199521.0
2022-04-14 10:50:00,79.97,79.98,79.7,79.81,270714.0,74.0278,74.0371,73.7779,73.8797,270714.0
2022-04-14 11:00:00,79.8,79.94,79.74,79.84,151446.0,73.8704,74.0,73.8149,73.9075,151446.0
2022-04-14 11:10:00,79.83,79.87,79.69,79.75,141475.0,73.8982,73.9352,73.7686,73.8242,141475.0
2022-04-14 11:20:00,79.76,79.86,79.69,79.8,180538.0,73.8334,73.926,73.7686,73.8704,180538.0
2022-04-14 11:30:00,79.79,79.9,79.72,79.72,96647.0,73.8612,73.963,73.7964,73.7964,96647.0
2022-04-14 11:40:00,79.73,79.82,79.59,79.77,142324.0,73.8056,73.8889,73.676,73.8427,142324.0
2022-04-14 11:50:00,79.79,79.82,79.63,79.7,91543.0,73.8612,73.8889,73.7131,73.7779,91543.0
2022-04-14 12:00:00,79.68,79.74,79.56,79.67,102635.0,73.7594,73.8149,73.6483,73.7501,102635.0
2022-04-14 12:10:00,79.66,79.77,79.6,79.7,115629.0,73.7408,73.8427,73.6853,73.7779,115629.0
2022-04-14 12:20:00,79.72,79.87,79.64,79.73,317707.0,73.7964,73.9352,73.7223,73.8056,317707.0
2022-04-14 12:30:00,79.74,79.83,79.72,79.75,68612.0,73.8149,73.8982,73.7964,73.8242,68612.0
2022-04-14 12:40:00,79.74,79.74,79.59,79.61,73238.0,73.8149,73.8149,73.676,73.6946,73238.0
2022-04-14 12:50:00,79.61,79.63,79.5,79.62,103283.0,73.6946,73.7131,73.5927,73.7038,103283.0
2022-04-14 13:00:00,79.62,79.66,79.46,79.51,123218.0,73.7038,73.7408,73.5557,73.602,123218.0
2022-04-14 13:10:00,79.5,79.54,79.26,79.3,135198.0,73.5927,73.6298,73.3706,73.4076,135198.0
2022-04-14 13:20:00,79.29,79.53,79.28,79.48,113490.0,73.3983,73.6205,73.3891,73.5742,113490.0
2022-04-14 13:30:00,79.47,79.61,79.45,79.51,80396.0,73.565,73.6946,73.5464,73.602,80396.0
2022-04-14 13:40:00,79.52,79.71,79.52,79.58,69049.0,73.6112,73.7871,73.6112,73.6668,69049.0
2022-04-14 13:50:00,79.57,79.66,79.47,79.58,111285.0,73.6575,73.7408,73.565,73.6668,111285.0
2022-04-14 14:00:00,79.58,79.63,79.48,79.49,105334.0,73.6668,73.7131,73.5742,73.5835,105334.0
2022-04-14 14:10:00,79.48,79.63,79.47,79.48,95941.0,73.5742,73.7131,73.565,73.5742,95941.0
2022-04-14 14:20:00,79.47,79.6,79.41,79.56,110345.0,73.565,73.6853,73.5094,73.6483,110345.0
2022-04-14 14:30:00,79.57,79.59,79.39,79.42,62710.0,73.6575,73.676,73.4909,73.5187,62710.0
2022-04-14 14:40:00,79.42,79.54,79.41,79.52,55497.0,73.5187,73.6298,73.5094,73.6112,55497.0
2022-04-14 14:50:00,79.53,79.57,79.31,79.35,96610.0,73.6205,73.6575,73.4168,73.4539,96610.0
2022-04-14 15:00:00,79.36,79.42,79.29,79.29,63877.0,73.4631,73.5187,73.3983,73.3983,63877.0
2022-04-14 15:10:00,79.29,79.55,79.24,79.53,130786.0,73.3983,73.639,73.352,73.6205,130786.0
2022-04-14 15:20:00,79.52,79.65,79.44,79.45,177803.0,73.6112,73.7316,73.5372,73.5464,177803.0
2022-04-14 15:30:00,79.45,79.67,79.42,79.54,259467.0,73.5464,73.7501,73.5187,73.6298,259467.0
2022-04-14 15:40:00,79.54,79.78,79.53,79.71,224176.0,73.6298,73.8519,73.6205,73.7871,224176.0
2022-04-14 15:50:00,79.71,79.71,79.43,79.5,926440.0,73.7871,73.7871,73.5279,73.5927,926440.0
2022-04-18 09:30:00,79.06,79.7,78.96,79.26,355004.0,73.1854,73.7779,73.0929,73.3706,355004.0
2022-04-18 09:40:00,79.2,79.53,79.11,79.5,431125.0,73.315,73.6205,73.2317,73.5927,431125.0
2022-04-18 09:50:00,79.5,79.52,79.06,79.41,269765.0,73.5927,73.6112,73.1854,73.5094,269765.0
2022-04-18 10:00:00,79.4,79.66,79.3,79.45,117901.0,73.5002,73.7408,73.4076,73.5464,117901.0
2022-04-18 10:10:00,79.44,79.7,79.43,79.65,187269.0,73.5372,73.7779,73.5279,73.7316,187269.0
2022-04-18 10:20:00,79.64,79.84,79.5,79.54,147249.0,73.7223,73.9075,73.5927,73.6298,147249.0
2022-04-18 10:30:00,79.54,79.77,79.5,79.76,70827.0,73.6298,73.8427,73.5927,73.8334,70827.0
2022-04-18 10:40:00,79.76,79.97,79.76,79.85,80539.0,73.8334,74.0278,73.8334,73.9167,80539.0
2022-04-18 10:50:00,79.85,79.9,79.6,79.71,81943.0,73.9167,73.963,73.6853,73.7871,81943.0
2022-04-18 11:00:00,79.7,79.71,79.49,79.53,81501.0,73.7779,73.7871,73.5835,73.6205,81501.0
2022-04-18 11:10:00,79.53,79.57,79.32,79.34,106511.0,73.6205,73.6575,73.4261,73.4446,106511.0
2022-04-18 11:20:00,79.34,79.37,79.2,79.36,108775.0,73.4446,73.4724,73.315,73.4631,108775.0
2022-04-18 11:30:00,79.34,79.46,79.13,79.17,121973.0,73.4446,73.5557,73.2502,73.2872,121973.0
2022-04-18 11:40:00,79.15,79.25,79.08,79.09,63576.0,73.2687,73.3613,73.2039,73.2132,63576.0
2022-04-18 11:50:00,79.06,79.18,79.05,79.11,94648.0,73.1854,73.2965,73.1762,73.2317,94648.0
2022-04-18 12:00:00,79.11,79.12,78.88,78.96,207211.0,73.2317,73.241,73.0188,73.0929,207211.0
2022-04-18 12:10:00,78.97,79.04,78.94,79.0,102915.0,73.1021,73.1669,73.0743,73.1299,102915.0
2022-04-18 12:20:00,79.01,79.06,78.95,78.99,57885.0,73.1391,73.1854,73.0836,73.1206,57885.0
2022-04-18 12:30:00,78.99,79.12,78.98,79.09,71652.0,73.1206,73.241,73.1114,73.2132,71652.0
2022-04-18 12:40:00,79.1,79.2,79.05,79.05,47691.0,73.2224,73.315,73.1762,73.1762,47691.0
2022-04-18 12:50:00,79.06,79.2,79.05,79.15,44648.0,73.1854,73.315,73.1762,73.2687,44648.0
2022-04-18 13:00:00,79.15,79.28,79.09,79.25,48457.0,73.2687,73.3891,73.2132,73.3613,48457.0
2022-04-18 13:10:00,79.27,79.33,79.15,79.22,67273.0,73.3798,73.4354,73.2687,73.3335,67273.0
2022-04-18 13:20:00,79.21,79.44,79.21,79.43,113479.0,73.3243,73.5372,73.3243,73.5279,113479.0
2022-04-18 13:30:00,79.46,79.76,79.42,79.66,88024.0,73.5557,73.8334,73.5187,73.7408,88024.0
2022-04-18 13:40:00,79.68,79.74,79.53,79.69,76122.0,73.7594,73.8149,73.6205,73.7686,76122.0
2022-04-18 13:50:00,79.68,79.74,79.58,79.6,85347.0,73.7594,73.8149,73.6668,73.6853,85347.0
2022-04-18 14:00:00,79.64,79.67,79.53,79.62,66430.0,73.7223,73.7501,73.6205,73.7038,66430.0
2022-04-18 14:10:00,79.6,79.66,79.52,79.61,72555.0,73.6853,73.7408,73.6112,73.6946,72555.0
2022-04-18 14:20:00,79.61,79.79,79.56,79.61,82784.0,73.6946,73.8612,73.6483,73.6946,82784.0
2022-04-18 14:30:00,79.62,79.77,79.61,79.72,64407.0,73.7038,73.8427,73.6946,73.7964,64407.0
2022-04-18 14:40:00,79.72,79.75,79.55,79.62,42951.0,73.7964,73.8242,73.639,73.7038,42951.0
2022-04-18 14:50:00,79.61,79.67,79.48,79.52,142387.0,73.6946,73.7501,73.5742,73.6112,142387.0
2022-04-18 15:00:00,79.53,79.58,79.39,79.4,56456.0,73.6205,73.6668,73.4909,73.5002,56456.0
2022-04-18 15:10:00,79.41,79.54,79.38,79.53,83482.0,73.5094,73.6298,73.4816,73.6205,83482.0
2022-04-18 15:20:00,79.53,79.59,79.51,79.53,132361.0,73.6205,73.676,73.602,73.6205,132361.0
2022-04-18 15:30:00,79.53,79.54,79.39,79.43,186023.0,73.6205,73.6298,73.4909,73.5279,186023.0
2022-04-18 15:40:00,79.43,79.58,79.38,79.44,143008.0,73.5279,73.6668,73.4816,73.5372,143008.0
2022-04-18 15:50:00,79.43,79.63,79.35,79.62,640581.0,73.5279,73.7131,73.4539,73.7038,640581.0
2022-04-19 09:30:00,79.55,80.05,79.41,79.68,290140.0,73.639,74.1019,73.5094,73.7594,290140.0
2022-04-19 09:40:00,79.64,79.86,79.59,79.75,195125.0,73.7223,73.926,73.676,73.8242,195125.0
2022-04-19 09:50:00,79.76,80.18,79.69,80.18,211436.0,73.8334,74.2222,73.7686,74.2222,211436.0
2022-04-19 10:00:00,80.17,80.51,80.09,80.48,165792.0,74.2129,74.5277,74.1389,74.4999,165792.0
2022-04-19 10:10:00,80.48,80.55,80.37,80.52,194922.0,74.4999,74.5647,74.3981,74.5369,194922.0
2022-04-19 10:20:00,80.52,80.66,80.41,80.61,155702.0,74.5369,74.6665,74.4351,74.6202,155702.0
2022-04-19 10:30:00,80.63,80.74,80.58,80.69,76164.0,74.6388,74.7406,74.5925,74.6943,76164.0
2022-04-19 10:40:00,80.69,80.95,80.68,80.87,122287.0,74.6943,74.935,74.685,74.8609,122287.0
2022-04-19 10:50:00,80.88,80.88,80.68,80.71,136485.0,74.8702,74.8702,74.685,74.7128,136485.0
2022-04-19 11:00:00,80.71,80.92,80.7,80.82,224806.0,74.7128,74.9072,74.7036,74.8146,224806.0
2022-04-19 11:10:00,80.8,80.97,80.67,80.92,358377.0,74.7961,74.9535,74.6758,74.9072,358377.0
2022-04-19 11:20:00,80.92,81.24,80.88,81.23,132195.0,74.9072,75.2034,74.8702,75.1942,132195.0
2022-04-19 11:30:00,81.22,81.41,81.21,81.41,110242.0,75.1849,75.3608,75.1757,75.3608,110242.0
2022-04-19 11:40:00,81.4,81.49,81.32,81.47,93835.0,75.3515,75.4349,75.2775,75.4163,93835.0
2022-04-19 11:50:00,81.47,81.54,81.35,81.37,108320.0,75.4163,75.4811,75.3053,75.3238,108320.0
2022-04-19 12:00:00,81.38,81.39,81.28,81.35,60740.0,75.333,75.3423,75.2405,75.3053,60740.0
2022-04-19 12:10:00,81.35,81.43,81.29,81.41,71607.0,75.3053,75.3793,75.2497,75.3608,71607.0
2022-04-19 12:20:00,81.43,81.51,81.31,81.33,148399.0,75.3793,75.4534,75.2682,75.2867,148399.0
2022-04-19 12:30:00,81.35,81.4,81.27,81.27,40736.0,75.3053,75.3515,75.2312,75.2312,40736.0
2022-04-19 12:40:00,81.28,81.42,81.27,81.38,66360.0,75.2405,75.3701,75.2312,75.333,66360.0
2022-04-19 12:50:00,81.37,81.44,81.34,81.36,47998.0,75.3238,75.3886,75.296,75.3145,47998.0
2022-04-19 13:00:00,81.37,81.44,81.36,81.36,39777.0,75.3238,75.3886,75.3145,75.3145,39777.0
2022-04-19 13:10:00,81.37,81.41,81.31,81.31,44350.0,75.3238,75.3608,75.2682,75.2682,44350.0
2022-04-19 13:20:00,81.3,81.37,81.16,81.18,54024.0,75.259,75.3238,75.1294,75.1479,54024.0
2022-04-19 13:30:00,81.19,81.32,81.18,81.28,108721.0,75.1572,75.2775,75.1479,75.2405,108721.0
2022-04-19 13:40:00,81.29,81.31,81.17,81.29,46056.0,75.2497,75.2682,75.1386,75.2497,46056.0
2022-04-19 13:50:00,81.31,81.38,81.27,81.28,59666.0,75.2682,75.333,75.2312,75.2405,59666.0
2022-04-19 14:00:00,81.28,81.29,81.17,81.23,81009.0,75.2405,75.2497,75.1386,75.1942,81009.0
2022-04-19 14:10:00,81.23,81.26,81.1,81.14,78944.0,75.1942,75.222,75.0738,75.1109,78944.0
2022-04-19 14:20:00,81.13,81.17,81.06,81.09,104828.0,75.1016,75.1386,75.0368,75.0646,104828.0
2022-04-19 14:30:00,81.08,81.16,81.03,81.09,175707.0,75.0553,75.1294,75.009,75.0646,175707.0
2022-04-19 14:40:00,81.09,81.11,81.02,81.09,177721.0,75.0646,75.0831,74.9998,75.0646,177721.0
2022-04-19 14:50:00,81.09,81.14,81.02,81.09,209228.0,75.0646,75.1109,74.9998,75.0646,209228.0
2022-04-19 15:00:00,81.09,81.14,80.99,81.04,259375.0,75.0646,75.1109,74.972,75.0183,259375.0
2022-04-19 15:10:00,81.04,81.19,81.01,81.1,320078.0,75.0183,75.1572,74.9905,75.0738,320078.0
2022-04-19 15:20:00,81.11,81.25,81.04,81.22,209997.0,75.0831,75.2127,75.0183,75.1849,209997.0
2022-04-19 15:30:00,81.22,81.27,81.13,81.17,256852.0,75.1849,75.2312,75.1016,75.1386,256852.0
2022-04-19 15:40:00,81.17,81.22,81.07,81.16,214999.0,75.1386,75.1849,75.0461,75.1294,214999.0
2022-04-19 15:50:00,81.18,81.27,81.05,81.21,561216.0,75.1479,75.2312,75.0276,75.1757,561216.0
2022-04-20 09:30:00,81.31,81.52,80.48,80.75,444591.0,75.2682,75.4626,74.4999,74.7498,444591.0
2022-04-20 09:40:00,80.75,80.76,80.0,80.27,295936.0,74.7498,74.7591,74.0556,74.3055,295936.0
2022-04-20 09:50:00,80.25,80.69,80.11,80.5,253573.0,74.287,74.6943,74.1574,74.5184,253573.0
2022-04-20 10:00:00,80.45,81.0,80.44,80.79,168764.0,74.4721,74.9813,74.4629,74.7869,168764.0
2022-04-20 10:10:00,80.79,80.93,80.73,80.84,188137.0,74.7869,74.9165,74.7313,74.8332,188137.0
2022-04-20 10:20:00,80.84,80.91,80.64,80.82,116540.0,74.8332,74.898,74.648,74.8146,116540.0
2022-04-20 10:30:00,80.81,80.89,80.69,80.84,149356.0,74.8054,74.8794,74.6943,74.8332,149356.0
2022-04-20 10:40:00,80.86,81.0,80.84,80.9,112096.0,74.8517,74.9813,74.8332,74.8887,112096.0
2022-04-20 10:50:00,80.89,81.03,80.88,80.97,97106.0,74.8794,75.009,74.8702,74.9535,97106.0
2022-04-20 11:00:00,80.96,80.97,80.69,80.95,102860.0,74.9442,74.9535,74.6943,74.935,102860.0
2022-04-20 11:10:00,80.95,81.01,80.77,80.82,108045.0,74.935,74.9905,74.7684,74.8146,108045.0
2022-04-20 11:20:00,80.82,80.82,80.66,80.72,98093.0,74.8146,74.8146,74.6665,74.7221,98093.0
2022-04-20 11:30:00,80.72,81.06,80.7,80.98,193963.0,74.7221,75.0368,74.7036,74.9628,193963.0
2022-04-20 11:40:00,80.97,81.1,80.91,80.93,88212.0,74.9535,75.0738,74.898,74.9165,88212.0
2022-04-20 11:50:00,80.93,81.03,80.93,80.98,115085.0,74.9165,75.009,74.9165,74.9628,115085.0
2022-04-20 12:00:00,81.0,81.03,80.84,80.89,109787.0,74.9813,75.009,74.8332,74.8794,109787.0
2022-04-20 12:10:00,80.9,80.9,80.61,80.79,151486.0,74.8887,74.8887,74.6202,74.7869,151486.0
2022-04-20 12:20:00,80.8,80.9,80.77,80.83,79269.0,74.7961,74.8887,74.7684,74.8239,79269.0
2022-04-20 12:30:00,80.85,81.03,80.84,80.95,165434.0,74.8424,75.009,74.8332,74.935,165434.0
2022-04-20 12:40:00,80.94,81.02,80.91,81.01,198642.0,74.9257,74.9998,74.898,74.9905,198642.0
2022-04-20 12:50:00,81.02,81.07,80.94,80.94,116006.0,74.9998,75.0461,74.9257,74.9257,116006.0
2022-04-20 13:00:00,80.96,81.05,80.8,80.81,108220.0,74.9442,75.0276,74.7961,74.8054,108220.0
2022-04-20 13:10:00,80.81,81.02,80.79,80.89,80870.0,74.8054,74.9998,74.7869,74.8794,80870.0
2022-04-20 13:20:00,80.88,80.94,80.79,80.82,62726.0,74.8702,74.9257,74.7869,74.8146,62726.0
2022-04-20 13:30:00,80.83,80.88,80.75,80.76,61987.0,74.8239,74.8702,74.7498,74.7591,61987.0
2022-04-20 13:40:00,80.76,80.84,80.58,80.59,81631.0,74.7591,74.8332,74.5925,74.6017,81631.0
2022-04-20 13:50:00,80.58,80.63,80.47,80.49,112887.0,74.5925,74.6388,74.4907,74.5092,112887.0
2022-04-20 14:00:00,80.49,80.64,80.45,80.45,120465.0,74.5092,74.648,74.4721,74.4721,120465.0
2022-04-20 14:10:00,80.47,80.49,80.25,80.27,127070.0,74.4907,74.5092,74.287,74.3055,127070.0
2022-04-20 14:20:00,80.28,80.42,80.27,80.39,120366.0,74.3148,74.4444,74.3055,74.4166,120366.0
2022-04-20 14:30:00,80.39,80.43,80.13,80.13,128940.0,74.4166,74.4536,74.1759,74.1759,128940.0
2022-04-20 14:40:00,80.14,80.27,80.12,80.21,70367.0,74.1852,74.3055,74.1667,74.25,70367.0
2022-04-20 14:50:00,80.21,80.25,80.0,80.14,198549.0,74.25,74.287,74.0556,74.1852,198549.0
2022-04-20 15:00:00,80.13,80.29,80.13,80.28,104181.0,74.1759,74.324,74.1759,74.3148,104181.0
2022-04-20 15:10:00,80.28,80.4,80.25,80.37,92697.0,74.3148,74.4259,74.287,74.3981,92697.0
2022-04-20 15:20:00,80.37,80.49,80.32,80.42,94539.0,74.3981,74.5092,74.3518,74.4444,94539.0
2022-04-20 15:30:00,80.41,80.42,80.15,80.22,237314.0,74.4351,74.4444,74.1944,74.2592,237314.0
2022-04-20 15:40:00,80.22,80.53,80.19,80.5,240276.0,74.2592,74.5462,74.2315,74.5184,240276.0
2022-04-20 15:50:00,80.49,80.51,80.08,80.15,617186.0,74.5092,74.5277,74.1296,74.1944,617186.0
2022-04-21 09:30:00,81.02,81.19,80.38,80.48,297122.0,74.9998,75.1572,74.4073,74.4999,297122.0
2022-04-21 09:40:00,80.5,80.84,80.13,80.25,151283.0,74.5184,74.8332,74.1759,74.287,151283.0
2022-04-21 09:50:00,80.26,80.45,80.21,80.33,138443.0,74.2963,74.4721,74.25,74.3611,138443.0
2022-04-21 10:00:00,80.34,80.44,80.15,80.33,141225.0,74.3703,74.4629,74.1944,74.3611,141225.0
2022-04-21 10:10:00,80.32,80.39,79.99,79.99,101550.0,74.3518,74.4166,74.0463,74.0463,101550.0
2022-04-21 10:20:00,79.98,80.25,79.93,80.21,112022.0,74.0371,74.287,73.9908,74.25,112022.0
2022-04-21 10:30:00,80.21,80.37,80.13,80.17,250569.0,74.25,74.3981,74.1759,74.2129,250569.0
2022-04-21 10:40:00,80.17,80.19,79.93,79.93,92098.0,74.2129,74.2315,73.9908,73.9908,92098.0
2022-04-21 10:50:00,79.94,80.03,79.93,79.99,98218.0,74.0,74.0833,73.9908,74.0463,98218.0
2022-04-21 11:00:00,79.98,80.09,79.84,79.95,99002.0,74.0371,74.1389,73.9075,74.0093,99002.0
2022-04-21 11:10:00,79.98,80.07,79.86,80.0,88722.0,74.0371,74.1204,73.926,74.0556,88722.0
2022-04-21 11:20:00,79.98,80.11,79.81,79.86,104199.0,74.0371,74.1574,73.8797,73.926,104199.0
2022-04-21 11:30:00,79.87,79.9,79.7,79.81,143284.0,73.9352,73.963,73.7779,73.8797,143284.0
2022-04-21 11:40:00,79.81,79.86,79.58,79.62,81691.0,73.8797,73.926,73.6668,73.7038,81691.0
2022-04-21 11:50:00,79.61,79.7,79.37,79.38,115596.0,73.6946,73.7779,73.4724,73.4816,115596.0
2022-04-21 12:00:00,79.38,79.45,79.25,79.28,176213.0,73.4816,73.5464,73.3613,73.3891,176213.0
2022-04-21 12:10:00,79.3,79.43,79.26,79.43,77637.0,73.4076,73.5279,73.3706,73.5279,77637.0
2022-04-21 12:20:00,79.42,79.53,79.38,79.46,132394.0,73.5187,73.6205,73.4816,73.5557,132394.0
2022-04-21 12:30:00,79.44,79.68,79.42,79.6,180324.0,73.5372,73.7594,73.5187,73.6853,180324.0
2022-04-21 12:40:00,79.6,79.77,79.51,79.54,62816.0,73.6853,73.8427,73.602,73.6298,62816.0
2022-04-21 12:50:00,79.53,79.65,79.49,79.56,75692.0,73.6205,73.7316,73.5835,73.6483,75692.0
2022-04-21 13:00:00,79.54,79.6,79.42,79.44,109209.0,73.6298,73.6853,73.5187,73.5372,109209.0
2022-04-21 13:10:00,79.45,79.54,79.27,79.3,103622.0,73.5464,73.6298,73.3798,73.4076,103622.0
2022-04-21 13:20:00,79.3,79.69,79.28,79.65,90099.0,73.4076,73.7686,73.3891,73.7316,90099.0
2022-04-21 13:30:00,79.65,79.72,79.41,79.45,145663.0,73.7316,73.7964,73.5094,73.5464,145663.0
2022-04-21 13:40:00,79.43,79.78,79.42,79.69,59238.0,73.5279,73.8519,73.5187,73.7686,59238.0
2022-04-21 13:50:00,79.65,79.67,79.39,79.45,111533.0,73.7316,73.7501,73.4909,73.5464,111533.0
2022-04-21 14:00:00,79.42,79.44,79.26,79.42,94552.0,73.5187,73.5372,73.3706,73.5187,94552.0
2022-04-21 14:10:00,79.41,79.51,79.38,79.42,102137.0,73.5094,73.602,73.4816,73.5187,102137.0
2022-04-21 14:20:00,79.41,79.45,79.13,79.16,132563.0,73.5094,73.5464,73.2502,73.278,132563.0
2022-04-21 14:30:00,79.14,79.49,79.09,79.35,125182.0,73.2595,73.5835,73.2132,73.4539,125182.0
2022-04-21 14:40:00,79.36,79.38,79.17,79.21,155587.0,73.4631,73.4816,73.2872,73.3243,155587.0
2022-04-21 14:50:00,79.21,79.24,79.04,79.07,120928.0,73.3243,73.352,73.1669,73.1947,120928.0
2022-04-21 15:00:00,79.06,79.07,78.85,78.86,193245.0,73.1854,73.1947,72.991,73.0003,193245.0
2022-04-21 15:10:00,78.87,78.97,78.81,78.94,192245.0,73.0095,73.1021,72.954,73.0743,192245.0
2022-04-21 15:20:00,78.95,79.22,78.83,79.18,177736.0,73.0836,73.3335,72.9725,73.2965,177736.0
2022-04-21 15:30:00,79.16,79.19,78.73,78.79,269616.0,73.278,73.3058,72.8799,72.9355,269616.0
2022-04-21 15:40:00,78.8,79.02,78.75,78.76,235683.0,72.9447,73.1484,72.8985,72.9077,235683.0
2022-04-21 15:50:00,78.75,79.08,78.75,78.97,617546.0,72.8985,73.2039,72.8985,73.1021,617546.0
2022-04-22 09:30:00,78.89,79.48,78.47,78.83,338308.0,73.0281,73.5742,72.6393,72.9725,338308.0
2022-04-22 09:40:00,78.83,79.04,78.54,79.02,264749.0,72.9725,73.1669,72.7041,73.1484,264749.0
2022-04-22 09:50:00,79.04,79.15,78.67,78.8,163058.0,73.1669,73.2687,72.8244,72.9447,163058.0
2022-04-22 10:00:00,78.79,79.04,78.7,78.75,240262.0,72.9355,73.1669,72.8522,72.8985,240262.0
2022-04-22 10:10:00,78.72,78.73,78.21,78.35,347805.0,72.8707,72.8799,72.3986,72.5282,347805.0
2022-04-22 10:20:00,78.36,78.4,77.93,78.31,354040.0,72.5374,72.5745,72.1394,72.4912,354040.0
2022-04-22 10:30:00,78.31,78.64,78.2,78.5,210233.0,72.4912,72.7966,72.3893,72.667,210233.0
2022-04-22 10:40:00,78.5,78.6,78.28,78.53,328619.0,72.667,72.7596,72.4634,72.6948,328619.0
2022-04-22 10:50:00,78.52,78.53,78.22,78.36,145325.0,72.6855,72.6948,72.4078,72.5374,145325.0
2022-04-22 11:00:00,78.37,78.64,78.25,78.64,126920.0,72.5467,72.7966,72.4356,72.7966,126920.0
2022-04-22 11:10:00,78.62,78.62,78.37,78.38,96964.0,72.7781,72.7781,72.5467,72.5559,96964.0
2022-04-22 11:20:00,78.38,78.47,78.23,78.36,111940.0,72.5559,72.6393,72.4171,72.5374,111940.0
2022-04-22 11:30:00,78.36,78.42,78.23,78.35,221086.0,72.5374,72.593,72.4171,72.5282,221086.0
2022-04-22 11:40:00,78.37,78.38,78.1,78.11,122987.0,72.5467,72.5559,72.2968,72.306,122987.0
2022-04-22 11:50:00,78.1,78.24,78.06,78.18,96299.0,72.2968,72.4264,72.2597,72.3708,96299.0
2022-04-22 12:00:00,78.18,78.25,78.08,78.09,191010.0,72.3708,72.4356,72.2782,72.2875,191010.0
2022-04-22 12:10:00,78.09,78.12,77.96,78.05,104590.0,72.2875,72.3153,72.1672,72.2505,104590.0
2022-04-22 12:20:00,78.04,78.27,78.01,78.11,135621.0,72.2412,72.4541,72.2134,72.306,135621.0
2022-04-22 12:30:00,78.11,78.31,78.1,78.2,134398.0,72.306,72.4912,72.2968,72.3893,134398.0
2022-04-22 12:40:00,78.2,78.3,78.11,78.13,156746.0,72.3893,72.4819,72.306,72.3245,156746.0
2022-04-22 12:50:00,78.13,78.13,77.97,77.99,123478.0,72.3245,72.3245,72.1764,72.1949,123478.0
2022-04-22 13:00:00,78.0,78.11,77.93,78.04,125777.0,72.2042,72.306,72.1394,72.2412,125777.0
2022-04-22 13:10:00,78.03,78.21,78.02,78.16,155138.0,72.232,72.3986,72.2227,72.3523,155138.0
2022-04-22 13:20:00,78.16,78.18,78.01,78.14,104088.0,72.3523,72.3708,72.2134,72.3338,104088.0
2022-04-22 13:30:00,78.13,78.24,78.05,78.16,167512.0,72.3245,72.4264,72.2505,72.3523,167512.0
2022-04-22 13:40:00,78.15,78.19,78.07,78.12,132501.0,72.343,72.3801,72.269,72.3153,132501.0
2022-04-22 13:50:00,78.12,78.12,77.9,77.9,106156.0,72.3153,72.3153,72.1116,72.1116,106156.0
2022-04-22 14:00:00,77.9,77.97,77.84,77.86,62150.0,72.1116,72.1764,72.0561,72.0746,62150.0
2022-04-22 14:10:00,77.87,78.15,77.87,78.15,105659.0,72.0838,72.343,72.0838,72.343,105659.0
2022-04-22 14:20:00,78.14,78.2,78.01,78.07,88712.0,72.3338,72.3893,72.2134,72.269,88712.0
2022-04-22 14:30:00,78.08,78.21,77.95,77.96,266783.0,72.2782,72.3986,72.1579,72.1672,266783.0
2022-04-22 14:40:00,77.96,78.06,77.96,77.99,132850.0,72.1672,72.2597,72.1672,72.1949,132850.0
2022-04-22 14:50:00,78.0,78.04,77.91,77.99,172561.0,72.2042,72.2412,72.1209,72.1949,172561.0
2022-04-22 15:00:00,78.0,78.0,77.85,77.89,103513.0,72.2042,72.2042,72.0653,72.1024,103513.0
2022-04-22 15:10:00,77.89,78.21,77.84,78.17,131887.0,72.1024,72.3986,72.0561,72.3616,131887.0
2022-04-22 15:20:00,78.17,78.22,78.03,78.16,140377.0,72.3616,72.4078,72.232,72.3523,140377.0
2022-04-22 15:30:00,78.16,78.48,78.15,78.31,192365.0,72.3523,72.6485,72.343,72.4912,192365.0
2022-04-22 15:40:00,78.32,78.41,78.06,78.06,396029.0,72.5004,72.5837,72.2597,72.2597,396029.0
2022-04-22 15:50:00,78.07,78.09,77.78,77.91,777278.0,72.269,72.2875,72.0005,72.1209,777278.0
2022-04-25 09:30:00,77.58,77.98,77.23,77.77,586505.0,71.8154,72.1857,71.4914,71.9913,586505.0
2022-04-25 09:40:00,77.75,77.87,77.15,77.47,176950.0,71.9728,72.0838,71.4173,71.7136,176950.0
2022-04-25 09:50:00,77.47,77.65,77.15,77.19,144242.0,71.7136,71.8802,71.4173,71.4544,144242.0
2022-04-25 10:00:00,77.19,77.28,76.98,77.13,184027.0,71.4544,71.5377,71.26,71.3988,184027.0
2022-04-25 10:10:00,77.13,77.16,76.86,77.01,179588.0,71.3988,71.4266,71.1489,71.2877,179588.0
2022-04-25 10:20:00,77.03,77.45,76.87,77.2,125634.0,71.3063,71.6951,71.1582,71.4636,125634.0
2022-04-25 10:30:00,77.19,77.4,77.18,77.23,237159.0,71.4544,71.6488,71.4451,71.4914,237159.0
2022-04-25 10:40:00,77.24,77.38,77.09,77.35,286966.0,71.5007,71.6303,71.3618,71.6025,286966.0
2022-04-25 10:50:00,77.34,77.35,76.83,76.84,251383.0,71.5932,71.6025,71.1211,71.1304,251383.0
2022-04-25 11:00:00,76.85,77.15,76.83,77.12,182628.0,71.1396,71.4173,71.1211,71.3896,182628.0
2022-04-25 11:10:00,77.12,77.22,76.73,76.94,183723.0,71.3896,71.4821,71.0286,71.2229,183723.0
2022-04-25 11:20:00,76.93,77.23,76.93,77.05,143654.0,71.2137,71.4914,71.2137,71.3248,143654.0
2022-04-25 11:30:00,77.08,77.25,76.88,77.17,243131.0,71.3525,71.5099,71.1674,71.4359,243131.0
2022-04-25 11:40:00,77.17,77.2,77.0,77.09,103268.0,71.4359,71.4636,71.2785,71.3618,103268.0
2022-04-25 11:50:00,77.1,77.13,76.88,77.0,133756.0,71.3711,71.3988,71.1674,71.2785,133756.0
2022-04-25 12:00:00,76.99,77.48,76.91,77.44,104722.0,71.2692,71.7228,71.1952,71.6858,104722.0
2022-04-25 12:10:00,77.43,77.55,77.25,77.29,131693.0,71.6765,71.7876,71.5099,71.5469,131693.0
2022-04-25 12:20:00,77.3,77.6,77.3,77.47,91393.0,71.5562,71.8339,71.5562,71.7136,91393.0
2022-04-25 12:30:00,77.48,77.69,77.41,77.52,152396.0,71.7228,71.9172,71.658,71.7599,152396.0
2022-04-25 12:40:00,77.52,77.62,77.45,77.58,116322.0,71.7599,71.8524,71.6951,71.8154,116322.0
2022-04-25 12:50:00,77.59,77.6,77.38,77.39,98528.0,71.8247,71.8339,71.6303,71.6395,98528.0
2022-04-25 13:00:00,77.4,77.47,77.22,77.45,149098.0,71.6488,71.7136,71.4821,71.6951,149098.0
2022-04-25 13:10:00,77.47,77.59,77.33,77.36,154219.0,71.7136,71.8247,71.584,71.6117,154219.0
2022-04-25 13:20:00,77.38,77.45,77.15,77.29,168694.0,71.6303,71.6951,71.4173,71.5469,168694.0
2022-04-25 13:30:00,77.29,77.43,77.1,77.24,198266.0,71.5469,71.6765,71.3711,71.5007,198266.0
2022-04-25 13:40:00,77.24,77.39,77.19,77.25,166088.0,71.5007,71.6395,71.4544,71.5099,166088.0
2022-04-25 13:50:00,77.25,77.3,77.14,77.2,141761.0,71.5099,71.5562,71.4081,71.4636,141761.0
2022-04-25 14:00:00,77.2,77.38,77.09,77.33,150030.0,71.4636,71.6303,71.3618,71.584,150030.0
2022-04-25 14:10:00,77.34,77.52,77.19,77.5,118711.0,71.5932,71.7599,71.4544,71.7413,118711.0
2022-04-25 14:20:00,77.51,77.79,77.48,77.79,168367.0,71.7506,72.0098,71.7228,72.0098,168367.0
2022-04-25 14:30:00,77.79,77.81,77.64,77.64,117696.0,72.0098,72.0283,71.8709,71.8709,117696.0
2022-04-25 14:40:00,77.63,77.81,77.52,77.75,140785.0,71.8617,72.0283,71.7599,71.9728,140785.0
2022-04-25 14:50:00,77.75,77.87,77.64,77.64,126309.0,71.9728,72.0838,71.8709,71.8709,126309.0
2022-04-25 15:00:00,77.63,77.68,77.26,77.33,134574.0,71.8617,71.908,71.5192,71.584,134574.0
2022-04-25 15:10:00,77.34,77.72,77.33,77.71,122369.0,71.5932,71.945,71.584,71.9357,122369.0
2022-04-25 15:20:00,77.7,77.84,77.61,77.78,201698.0,71.9265,72.0561,71.8432,72.0005,201698.0
2022-04-25 15:30:00,77.78,78.0,77.68,78.0,232026.0,72.0005,72.2042,71.908,72.2042,232026.0
2022-04-25 15:40:00,78.0,78.04,77.8,77.86,305864.0,72.2042,72.2412,72.019,72.0746,305864.0
2022-04-25 15:50:00,77.85,78.08,77.82,77.97,606159.0,72.0653,72.2782,72.0376,72.1764,606159.0
2022-04-26 09:30:00,77.62,77.62,77.22,77.28,267463.0,71.8524,71.8524,71.4821,71.5377,267463.0
2022-04-26 09:40:00,77.26,77.45,77.1,77.36,97428.0,71.5192,71.6951,71.3711,71.6117,97428.0
2022-04-26 09:50:00,77.33,77.35,77.08,77.16,68866.0,71.584,71.6025,71.3525,71.4266,68866.0
2022-04-26 10:00:00,77.17,77.57,77.1,77.43,146705.0,71.4359,71.8061,71.3711,71.6765,146705.0
2022-04-26 10:10:00,77.44,77.47,77.03,77.07,88429.0,71.6858,71.7136,71.3063,71.3433,88429.0
2022-04-26 10:20:00,77.07,77.1,76.9,77.1,124621.0,71.3433,71.3711,71.1859,71.3711,124621.0
2022-04-26 10:30:00,77.09,77.09,76.65,76.69,145610.0,71.3618,71.3618,70.9545,70.9915,145610.0
2022-04-26 10:40:00,76.72,76.94,76.68,76.91,151315.0,71.0193,71.2229,70.9823,71.1952,151315.0
2022-04-26 10:50:00,76.9,76.91,76.65,76.67,101403.0,71.1859,71.1952,70.9545,70.973,101403.0
2022-04-26 11:00:00,76.67,76.69,76.4,76.45,108372.0,70.973,70.9915,70.7231,70.7694,108372.0
2022-04-26 11:10:00,76.44,76.51,76.11,76.13,125972.0,70.7601,70.8249,70.4546,70.4731,125972.0
2022-04-26 11:20:00,76.15,76.5,76.11,76.43,120526.0,70.4917,70.8156,70.4546,70.7508,120526.0
2022-04-26 11:30:00,76.42,76.5,76.21,76.38,94956.0,70.7416,70.8156,70.5472,70.7046,94956.0
2022-04-26 11:40:00,76.36,76.48,76.19,76.43,112998.0,70.686,70.7971,70.5287,70.7508,112998.0
2022-04-26 11:50:00,76.41,76.42,76.23,76.31,52998.0,70.7323,70.7416,70.5657,70.6398,52998.0
2022-04-26 12:00:00,76.32,76.46,76.24,76.44,78616.0,70.649,70.7786,70.575,70.7601,78616.0
2022-04-26 12:10:00,76.43,76.59,76.39,76.5,63523.0,70.7508,70.899,70.7138,70.8156,63523.0
2022-04-26 12:20:00,76.51,76.69,76.44,76.64,69852.0,70.8249,70.9915,70.7601,70.9452,69852.0
2022-04-26 12:30:00,76.64,76.69,76.46,76.48,63758.0,70.9452,70.9915,70.7786,70.7971,63758.0
2022-04-26 12:40:00,76.49,76.51,76.34,76.38,85431.0,70.8064,70.8249,70.6675,70.7046,85431.0
2022-04-26 12:50:00,76.37,76.6,76.34,76.59,78386.0,70.6953,70.9082,70.6675,70.899,78386.0
2022-04-26 13:00:00,76.59,76.59,76.26,76.42,69761.0,70.899,70.899,70.5935,70.7416,69761.0
2022-04-26 13:10:00,76.41,76.44,76.15,76.15,87724.0,70.7323,70.7601,70.4917,70.4917,87724.0
2022-04-26 13:20:00,76.16,76.21,76.07,76.12,81953.0,70.5009,70.5472,70.4176,70.4639,81953.0
2022-04-26 13:30:00,76.12,76.17,76.05,76.09,134331.0,70.4639,70.5102,70.3991,70.4361,134331.0
2022-04-26 13:40:00,76.09,76.24,76.01,76.04,84136.0,70.4361,70.575,70.3621,70.3898,84136.0
2022-04-26 13:50:00,76.06,76.08,76.01,76.08,78481.0,70.4083,70.4269,70.3621,70.4269,78481.0
2022-04-26 14:00:00,76.08,76.17,76.01,76.08,128911.0,70.4269,70.5102,70.3621,70.4269,128911.0
2022-04-26 14:10:00,76.07,76.28,76.02,76.13,142808.0,70.4176,70.612,70.3713,70.4731,142808.0
2022-04-26 14:20:00,76.15,76.41,76.11,76.37,181149.0,70.4917,70.7323,70.4546,70.6953,181149.0
2022-04-26 14:30:00,76.37,76.46,76.29,76.31,108982.0,70.6953,70.7786,70.6212,70.6398,108982.0
2022-04-26 14:40:00,76.29,76.29,75.95,75.97,167582.0,70.6212,70.6212,70.3065,70.325,167582.0
2022-04-26 14:50:00,75.98,76.33,75.96,76.26,151759.0,70.3343,70.6583,70.3158,70.5935,151759.0
2022-04-26 15:00:00,76.26,76.33,75.9,75.92,159146.0,70.5935,70.6583,70.2602,70.2787,159146.0
2022-04-26 15:10:00,75.92,76.04,75.65,75.68,176253.0,70.2787,70.3898,70.0288,70.0566,176253.0
2022-04-26 15:20:00,75.69,75.92,75.68,75.85,151383.0,70.0658,70.2787,70.0566,70.2139,151383.0
2022-04-26 15:30:00,75.85,75.93,75.69,75.92,194745.0,70.2139,70.288,70.0658,70.2787,194745.0
2022-04-26 15:40:00,75.92,76.0,75.76,75.83,250881.0,70.2787,70.3528,70.1306,70.1954,250881.0
2022-04-26 15:50:00,75.82,76.0,75.63,75.63,777750.0,70.1862,70.3528,70.0103,70.0103,777750.0
2022-04-27 09:30:00,75.38,76.16,75.29,76.13,396753.0,69.7789,70.5009,69.6956,70.4731,396753.0
2022-04-27 09:40:00,76.16,76.35,76.07,76.13,174251.0,70.5009,70.6768,70.4176,70.4731,174251.0
2022-04-27 09:50:00,76.13,76.43,75.91,75.92,119416.0,70.4731,70.7508,70.2695,70.2787,119416.0
2022-04-27 10:00:00,75.91,76.18,75.45,75.61,169685.0,70.2695,70.5194,69.8437,69.9918,169685.0
2022-04-27 10:10:00,75.59,75.69,75.15,75.2,115221.0,69.9733,70.0658,69.566,69.6122,115221.0
2022-04-27 10:20:00,75.2,75.28,74.93,74.94,149620.0,69.6122,69.6863,69.3623,69.3716,149620.0
2022-04-27 10:30:00,74.91,75.11,74.7,75.05,190251.0,69.3438,69.5289,69.1494,69.4734,190251.0
2022-04-27 10:40:00,75.07,75.45,74.97,75.39,124875.0,69.4919,69.8437,69.3993,69.7881,124875.0
2022-04-27 10:50:00,75.38,75.38,74.89,74.97,182366.0,69.7789,69.7789,69.3253,69.3993,182366.0
2022-04-27 11:00:00,74.97,75.24,74.83,74.85,212217.0,69.3993,69.6493,69.2697,69.2882,212217.0
2022-04-27 11:10:00,74.84,75.1,74.73,75.05,133259.0,69.279,69.5197,69.1772,69.4734,133259.0
2022-04-27 11:20:00,75.06,75.12,74.84,75.09,141636.0,69.4826,69.5382,69.279,69.5104,141636.0
2022-04-27 11:30:00,75.1,75.27,75.09,75.15,120236.0,69.5197,69.677,69.5104,69.566,120236.0
2022-04-27 11:40:00,75.16,75.18,74.9,74.9,134374.0,69.5752,69.5937,69.3345,69.3345,134374.0
2022-04-27 11:50:00,74.93,75.0,74.71,75.0,121382.0,69.3623,69.4271,69.1586,69.4271,121382.0
2022-04-27 12:00:00,75.0,75.14,74.77,75.14,135717.0,69.4271,69.5567,69.2142,69.5567,135717.0
2022-04-27 12:10:00,75.16,75.38,75.08,75.28,120992.0,69.5752,69.7789,69.5012,69.6863,120992.0
2022-04-27 12:20:00,75.29,75.76,75.2,75.76,85445.0,69.6956,70.1306,69.6122,70.1306,85445.0
2022-04-27 12:30:00,75.76,75.86,75.46,75.55,143091.0,70.1306,70.2232,69.8529,69.9362,143091.0
2022-04-27 12:40:00,75.57,75.73,75.51,75.63,84757.0,69.9547,70.1029,69.8992,70.0103,84757.0
2022-04-27 12:50:00,75.63,75.68,75.52,75.52,92323.0,70.0103,70.0566,69.9085,69.9085,92323.0
2022-04-27 13:00:00,75.54,75.66,75.31,75.4,112430.0,69.927,70.0381,69.7141,69.7974,112430.0
2022-04-27 13:10:00,75.41,75.46,75.31,75.36,92880.0,69.8066,69.8529,69.7141,69.7604,92880.0
2022-04-27 13:20:00,75.37,75.65,75.28,75.65,96347.0,69.7696,70.0288,69.6863,70.0288,96347.0
2022-04-27 13:30:00,75.64,75.66,75.35,75.39,87620.0,70.0195,70.0381,69.7511,69.7881,87620.0
2022-04-27 13:40:00,75.39,75.63,75.32,75.62,78079.0,69.7881,70.0103,69.7233,70.001,78079.0
2022-04-27 13:50:00,75.62,75.74,75.6,75.73,93517.0,70.001,70.1121,69.9825,70.1029,93517.0
2022-04-27 14:00:00,75.72,75.77,75.62,75.63,101850.0,70.0936,70.1399,70.001,70.0103,101850.0
2022-04-27 14:10:00,75.62,75.73,75.47,75.52,97411.0,70.001,70.1029,69.8622,69.9085,97411.0
2022-04-27 14:20:00,75.53,75.61,75.44,75.48,84424.0,69.9177,69.9918,69.8344,69.8714,84424.0
2022-04-27 14:30:00,75.48,75.64,75.35,75.55,115375.0,69.8714,70.0195,69.7511,69.9362,115375.0
2022-04-27 14:40:00,75.56,75.69,75.47,75.52,105382.0,69.9455,70.0658,69.8622,69.9085,105382.0
2022-04-27 14:50:00,75.51,75.52,75.13,75.17,108140.0,69.8992,69.9085,69.5474,69.5845,108140.0
2022-04-27 15:00:00,75.17,75.2,74.92,74.96,100095.0,69.5845,69.6122,69.353,69.3901,100095.0
2022-04-27 15:10:00,74.96,75.07,74.88,74.96,106626.0,69.3901,69.4919,69.316,69.3901,106626.0
2022-04-27 15:20:00,74.95,75.08,74.84,75.0,108990.0,69.3808,69.5012,69.279,69.4271,108990.0
2022-04-27 15:30:00,75.0,75.05,74.75,74.76,139543.0,69.4271,69.4734,69.1957,69.2049,139543.0
2022-04-27 15:40:00,74.77,75.05,74.76,74.83,156316.0,69.2142,69.4734,69.2049,69.2697,156316.0
2022-04-27 15:50:00,74.82,74.9,74.68,74.75,613745.0,69.2605,69.3345,69.1309,69.1957,613745.0
2022-04-28 09:30:00,75.74,76.12,75.58,75.78,398706.0,70.1121,70.4639,69.964,70.1491,398706.0
2022-04-28 09:40:00,75.78,75.86,75.61,75.64,215516.0,70.1491,70.2232,69.9918,70.0195,215516.0
2022-04-28 09:50:00,75.65,75.85,75.55,75.7,229516.0,70.0288,70.2139,69.9362,70.0751,229516.0
2022-04-28 10:00:00,75.7,75.7,75.33,75.44,137981.0,70.0751,70.0751,69.7326,69.8344,137981.0
2022-04-28 10:10:00,75.39,75.48,75.02,75.46,138937.0,69.7881,69.8714,69.4456,69.8529,138937.0
2022-04-28 10:20:00,75.45,75.52,75.15,75.17,128842.0,69.8437,69.9085,69.566,69.5845,128842.0
2022-04-28 10:30:00,75.16,75.18,74.86,74.99,122086.0,69.5752,69.5937,69.2975,69.4178,122086.0
2022-04-28 10:40:00,74.97,75.19,74.86,75.0,76751.0,69.3993,69.603,69.2975,69.4271,76751.0
2022-04-28 10:50:00,75.02,75.32,74.89,75.25,83007.0,69.4456,69.7233,69.3253,69.6585,83007.0
2022-04-28 11:00:00,75.25,75.43,75.02,75.4,177677.0,69.6585,69.8252,69.4456,69.7974,177677.0
2022-04-28 11:10:00,75.4,75.49,75.25,75.4,139198.0,69.7974,69.8807,69.6585,69.7974,139198.0
2022-04-28 11:20:00,75.4,75.44,75.2,75.26,617605.0,69.7974,69.8344,69.6122,69.6678,617605.0
2022-04-28 11:30:00,75.27,75.4,75.09,75.12,152229.0,69.677,69.7974,69.5104,69.5382,152229.0
2022-04-28 11:40:00,75.12,75.23,75.07,75.17,96669.0,69.5382,69.64,69.4919,69.5845,96669.0
2022-04-28 11:50:00,75.16,75.29,75.03,75.09,110414.0,69.5752,69.6956,69.4549,69.5104,110414.0
2022-04-28 12:00:00,75.09,75.3,75.06,75.1,131580.0,69.5104,69.7048,69.4826,69.5197,131580.0
2022-04-28 12:10:00,75.11,75.38,75.07,75.37,183657.0,69.5289,69.7789,69.4919,69.7696,183657.0
2022-04-28 12:20:00,75.38,75.8,75.37,75.78,102854.0,69.7789,70.1677,69.7696,70.1491,102854.0
2022-04-28 12:30:00,75.78,76.25,75.73,76.25,102015.0,70.1491,70.5842,70.1029,70.5842,102015.0
2022-04-28 12:40:00,76.25,76.46,76.22,76.42,80559.0,70.5842,70.7786,70.5564,70.7416,80559.0
2022-04-28 12:50:00,76.43,76.58,76.31,76.57,94497.0,70.7508,70.8897,70.6398,70.8804,94497.0
2022-04-28 13:00:00,76.57,76.68,76.5,76.66,68392.0,70.8804,70.9823,70.8156,70.9638,68392.0
2022-04-28 13:10:00,76.65,76.8,76.54,76.67,131404.0,70.9545,71.0934,70.8527,70.973,131404.0
2022-04-28 13:20:00,76.66,76.76,76.62,76.74,87625.0,70.9638,71.0563,70.9267,71.0378,87625.0
2022-04-28 13:30:00,76.76,76.85,76.67,76.84,112297.0,71.0563,71.1396,70.973,71.1304,112297.0
2022-04-28 13:40:00,76.85,76.88,76.73,76.87,154741.0,71.1396,71.1674,71.0286,71.1582,154741.0
2022-04-28 13:50:00,76.86,76.94,76.72,76.88,125839.0,71.1489,71.2229,71.0193,71.1674,125839.0
2022-04-28 14:00:00,76.88,76.94,76.54,76.56,160058.0,71.1674,71.2229,70.8527,70.8712,160058.0
2022-04-28 14:10:00,76.56,76.68,76.51,76.67,114277.0,70.8712,70.9823,70.8249,70.973,114277.0
2022-04-28 14:20:00,76.67,76.92,76.64,76.86,128101.0,70.973,71.2044,70.9452,71.1489,128101.0
2022-04-28 14:30:00,76.85,76.92,76.75,76.77,78843.0,71.1396,71.2044,71.0471,71.0656,78843.0
2022-04-28 14:40:00,76.77,77.03,76.76,77.02,102737.0,71.0656,71.3063,71.0563,71.297,102737.0
2022-04-28 14:50:00,77.02,77.1,76.86,76.95,95159.0,71.297,71.3711,71.1489,71.2322,95159.0
2022-04-28 15:00:00,76.95,76.96,76.82,76.83,135812.0,71.2322,71.2415,71.1119,71.1211,135812.0
2022-04-28 15:10:00,76.82,76.82,76.63,76.7,167960.0,71.1119,71.1119,70.936,71.0008,167960.0
2022-04-28 15:20:00,76.7,76.98,76.68,76.83,157395.0,71.0008,71.26,70.9823,71.1211,157395.0
2022-04-28 15:30:00,76.84,76.89,76.52,76.6,144578.0,71.1304,71.1767,70.8342,70.9082,144578.0
2022-04-28 15:40:00,76.61,76.68,76.44,76.51,203849.0,70.9175,70.9823,70.7601,70.8249,203849.0
2022-04-28 15:50:00,76.52,76.6,76.37,76.59,595035.0,70.8342,70.9082,70.6953,70.899,595035.0
2022-04-29 09:30:00,76.15,76.77,75.99,76.65,253709.0,70.4917,71.0656,70.3435,70.9545,253709.0
2022-04-29 09:40:00,76.68,76.7,76.08,76.49,86306.0,70.9823,71.0008,70.4269,70.8064,86306.0
2022-04-29 09:50:00,76.48,76.75,76.28,76.61,117171.0,70.7971,71.0471,70.612,70.9175,117171.0
2022-04-29 10:00:00,76.64,76.69,76.29,76.4,71693.0,70.9452,70.9915,70.6212,70.7231,71693.0
2022-04-29 10:10:00,76.42,76.52,76.01,76.08,98593.0,70.7416,70.8342,70.3621,70.4269,98593.0
2022-04-29 10:20:00,76.05,76.12,75.78,75.83,115804.0,70.3991,70.4639,70.1491,70.1954,115804.0
2022-04-29 10:30:00,75.82,75.85,75.57,75.68,107603.0,70.1862,70.2139,69.9547,70.0566,107603.0
2022-04-29 10:40:00,75.69,75.77,75.49,75.54,146234.0,70.0658,70.1399,69.8807,69.927,146234.0
2022-04-29 10:50:00,75.57,75.76,75.51,75.73,171859.0,69.9547,70.1306,69.8992,70.1029,171859.0
2022-04-29 11:00:00,75.71,75.95,75.64,75.73,265757.0,70.0843,70.3065,70.0195,70.1029,265757.0
2022-04-29 11:10:00,75.73,75.77,75.61,75.76,123285.0,70.1029,70.1399,69.9918,70.1306,123285.0
2022-04-29 11:20:00,75.76,75.93,75.71,75.8,104026.0,70.1306,70.288,70.0843,70.1677,104026.0
2022-04-29 11:30:00,75.81,75.96,75.75,75.77,88406.0,70.1769,70.3158,70.1214,70.1399,88406.0
2022-04-29 11:40:00,75.76,76.08,75.72,75.86,109087.0,70.1306,70.4269,70.0936,70.2232,109087.0
2022-04-29 11:50:00,75.85,75.89,75.69,75.78,87241.0,70.2139,70.251,70.0658,70.1491,87241.0
2022-04-29 12:00:00,75.78,75.8,75.61,75.63,235541.0,70.1491,70.1677,69.9918,70.0103,235541.0
2022-04-29 12:10:00,75.64,75.72,75.49,75.53,79706.0,70.0195,70.0936,69.8807,69.9177,79706.0
2022-04-29 12:20:00,75.53,75.56,75.4,75.42,93422.0,69.9177,69.9455,69.7974,69.8159,93422.0
2022-04-29 12:30:00,75.42,75.57,75.41,75.52,76054.0,69.8159,69.9547,69.8066,69.9085,76054.0
2022-04-29 12:40:00,75.52,75.55,75.42,75.53,121596.0,69.9085,69.9362,69.8159,69.9177,121596.0
2022-04-29 12:50:00,75.53,75.56,75.43,75.5,66903.0,69.9177,69.9455,69.8252,69.8899,66903.0
2022-04-29 13:00:00,75.49,75.64,75.48,75.51,85849.0,69.8807,70.0195,69.8714,69.8992,85849.0
2022-04-29 13:10:00,75.52,75.71,75.48,75.64,106621.0,69.9085,70.0843,69.8714,70.0195,106621.0
2022-04-29 13:20:00,75.63,75.9,75.58,75.76,93315.0,70.0103,70.2602,69.964,70.1306,93315.0
2022-04-29 13:30:00,75.77,75.95,75.76,75.84,87726.0,70.1399,70.3065,70.1306,70.2047,87726.0
2022-04-29 13:40:00,75.84,75.84,75.55,75.6,83301.0,70.2047,70.2047,69.9362,69.9825,83301.0
2022-04-29 13:50:00,75.61,75.68,75.55,75.59,95666.0,69.9918,70.0566,69.9362,69.9733,95666.0
2022-04-29 14:00:00,75.6,75.65,75.48,75.49,132053.0,69.9825,70.0288,69.8714,69.8807,132053.0
2022-04-29 14:10:00,75.48,75.7,75.43,75.61,87155.0,69.8714,70.0751,69.8252,69.9918,87155.0
2022-04-29 14:20:00,75.61,75.63,75.49,75.62,77882.0,69.9918,70.0103,69.8807,70.001,77882.0
2022-04-29 14:30:00,75.61,75.7,75.5,75.51,82130.0,69.9918,70.0751,69.8899,69.8992,82130.0
2022-04-29 14:40:00,75.5,75.54,75.27,75.27,138991.0,69.8899,69.927,69.677,69.677,138991.0
2022-04-29 14:50:00,75.27,75.47,75.23,75.42,102697.0,69.677,69.8622,69.64,69.8159,102697.0
2022-04-29 15:00:00,75.42,75.47,75.2,75.2,133238.0,69.8159,69.8622,69.6122,69.6122,133238.0
2022-04-29 15:10:00,75.21,75.34,75.08,75.33,170685.0,69.6215,69.7418,69.5012,69.7326,170685.0
2022-04-29 15:20:00,75.34,75.34,75.13,75.16,152054.0,69.7418,69.7418,69.5474,69.5752,152054.0
2022-04-29 15:30:00,75.16,75.3,75.13,75.21,224733.0,69.5752,69.7048,69.5474,69.6215,224733.0
2022-04-29 15:40:00,75.21,75.34,74.98,75.0,365407.0,69.6215,69.7418,69.4086,69.4271,365407.0
2022-04-29 15:50:00,74.99,74.99,74.48,74.63,1243302.0,69.4178,69.4178,68.9457,69.0846,1243302.0
2022-05-02 09:30:00,75.25,75.69,74.95,75.08,613019.0,69.6585,70.0658,69.3808,69.5012,613019.0
2022-05-02 09:40:00,75.07,75.63,74.52,75.39,336430.0,69.4919,70.0103,68.9828,69.7881,336430.0
2022-05-02 09:50:00,75.36,75.72,75.3,75.56,115036.0,69.7604,70.0936,69.7048,69.9455,115036.0
2022-05-02 10:00:00,75.59,75.62,74.93,74.96,174167.0,69.9733,70.001,69.3623,69.3901,174167.0
2022-05-02 10:10:00,74.96,75.03,74.65,74.78,233476.0,69.3901,69.4549,69.1031,69.2234,233476.0
2022-05-02 10:20:00,74.77,75.19,74.64,75.02,346772.0,69.2142,69.603,69.0939,69.4456,346772.0
2022-05-02 10:30:00,75.04,75.34,74.96,75.01,262276.0,69.4641,69.7418,69.3901,69.4364,262276.0
2022-05-02 10:40:00,75.02,75.36,74.93,74.96,195119.0,69.4456,69.7604,69.3623,69.3901,195119.0
2022-05-02 10:50:00,74.98,75.17,74.83,74.86,162081.0,69.4086,69.5845,69.2697,69.2975,162081.0
2022-05-02 11:00:00,74.85,74.87,74.59,74.68,124067.0,69.2882,69.3068,69.0476,69.1309,124067.0
2022-05-02 11:10:00,74.69,74.83,74.31,74.47,210986.0,69.1401,69.2697,68.7884,68.9365,210986.0
2022-05-02 11:20:00,74.46,74.65,74.32,74.41,174712.0,68.9272,69.1031,68.7976,68.8809,174712.0
2022-05-02 11:30:00,74.43,74.55,74.28,74.33,248140.0,68.8995,69.0105,68.7606,68.8069,248140.0
2022-05-02 11:40:00,74.31,74.52,74.18,74.39,155747.0,68.7884,68.9828,68.668,68.8624,155747.0
2022-05-02 11:50:00,74.37,74.52,74.29,74.41,135131.0,68.8439,68.9828,68.7699,68.8809,135131.0
2022-05-02 12:00:00,74.41,74.53,74.05,74.19,121203.0,68.8809,68.992,68.5477,68.6773,121203.0
2022-05-02 12:10:00,74.2,74.39,74.11,74.39,185095.0,68.6865,68.8624,68.6032,68.8624,185095.0
2022-05-02 12:20:00,74.38,74.45,74.03,74.28,206974.0,68.8532,68.918,68.5292,68.7606,206974.0
2022-05-02 12:30:00,74.3,74.54,74.09,74.1,147626.0,68.7791,69.0013,68.5847,68.594,147626.0
2022-05-02 12:40:00,74.11,74.2,73.94,73.94,146808.0,68.6032,68.6865,68.4459,68.4459,146808.0
2022-05-02 12:50:00,73.94,73.95,73.71,73.77,186740.0,68.4459,68.4551,68.233,68.2885,186740.0
2022-05-02 13:00:00,73.77,74.18,73.6,74.08,200357.0,68.2885,68.668,68.1311,68.5755,200357.0
2022-05-02 13:10:00,74.08,74.24,74.02,74.09,106560.0,68.5755,68.7236,68.5199,68.5847,106560.0
2022-05-02 13:20:00,74.09,74.16,73.86,74.13,171248.0,68.5847,68.6495,68.3718,68.6217,171248.0
2022-05-02 13:30:00,74.12,74.24,73.87,73.9,128783.0,68.6125,68.7236,68.3811,68.4088,128783.0
2022-05-02 13:40:00,73.9,73.97,73.81,73.9,135698.0,68.4088,68.4736,68.3255,68.4088,135698.0
2022-05-02 13:50:00,73.89,74.09,73.89,74.0,184059.0,68.3996,68.5847,68.3996,68.5014,184059.0
2022-05-02 14:00:00,74.02,74.09,73.91,73.92,136893.0,68.5199,68.5847,68.4181,68.4274,136893.0
2022-05-02 14:10:00,73.91,73.98,73.56,73.62,91250.0,68.4181,68.4829,68.0941,68.1496,91250.0
2022-05-02 14:20:00,73.62,73.89,73.61,73.81,172303.0,68.1496,68.3996,68.1404,68.3255,172303.0
2022-05-02 14:30:00,73.81,73.96,73.71,73.73,127184.0,68.3255,68.4644,68.233,68.2515,127184.0
2022-05-02 14:40:00,73.72,73.91,73.47,73.82,144686.0,68.2422,68.4181,68.0108,68.3348,144686.0
2022-05-02 14:50:00,73.82,74.03,73.73,73.79,100952.0,68.3348,68.5292,68.2515,68.307,100952.0
2022-05-02 15:00:00,73.79,74.28,73.79,74.2,292826.0,68.307,68.7606,68.307,68.6865,292826.0
2022-05-02 15:10:00,74.2,74.65,74.2,74.57,196071.0,68.6865,69.1031,68.6865,69.0291,196071.0
2022-05-02 15:20:00,74.58,74.96,74.57,74.9,245073.0,69.0383,69.3901,69.0291,69.3345,245073.0
2022-05-02 15:30:00,74.88,75.2,74.88,74.99,212442.0,69.316,69.6122,69.316,69.4178,212442.0
2022-05-02 15:40:00,75.01,75.13,74.84,75.07,304786.0,69.4364,69.5474,69.279,69.4919,304786.0
2022-05-02 15:50:00,75.06,75.42,75.06,75.38,813888.0,69.4826,69.8159,69.4826,69.7789,813888.0
2022-05-03 09:30:00,75.74,75.79,74.59,74.61,322945.0,70.1121,70.1584,69.0476,69.0661,322945.0
2022-05-03 09:40:00,74.61,74.74,73.85,73.85,238306.0,69.0661,69.1864,68.3626,68.3626,238306.0
2022-05-03 09:50:00,73.84,73.98,73.66,73.87,273747.0,68.3533,68.4829,68.1867,68.3811,273747.0
2022-05-03 10:00:00,73.88,74.03,73.51,73.59,247981.0,68.3903,68.5292,68.0478,68.1219,247981.0
2022-05-03 10:10:00,73.57,73.81,73.38,73.77,217908.0,68.1034,68.3255,67.9275,68.2885,217908.0
2022-05-03 10:20:00,73.77,74.11,73.68,74.05,144313.0,68.2885,68.6032,68.2052,68.5477,144313.0
2022-05-03 10:30:00,74.06,74.15,73.85,73.92,211037.0,68.5569,68.6403,68.3626,68.4274,211037.0
2022-05-03 10:40:00,73.89,73.91,73.66,73.75,154794.0,68.3996,68.4181,68.1867,68.27,154794.0
2022-05-03 10:50:00,73.74,73.89,73.66,73.81,178480.0,68.2607,68.3996,68.1867,68.3255,178480.0
2022-05-03 11:00:00,73.81,74.01,73.76,73.93,429187.0,68.3255,68.5107,68.2792,68.4366,429187.0
2022-05-03 11:10:00,73.94,73.96,73.52,73.75,674543.0,68.4459,68.4644,68.0571,68.27,674543.0
2022-05-03 11:20:00,73.74,74.2,73.73,73.99,273840.0,68.2607,68.6865,68.2515,68.4921,273840.0
2022-05-03 11:30:00,74.01,74.49,74.0,74.11,295375.0,68.5107,68.955,68.5014,68.6032,295375.0
2022-05-03 11:40:00,74.12,74.21,73.98,74.03,292715.0,68.6125,68.6958,68.4829,68.5292,292715.0
2022-05-03 11:50:00,74.04,74.24,73.97,74.21,126376.0,68.5384,68.7236,68.4736,68.6958,126376.0
2022-05-03 12:00:00,74.22,74.58,74.1,74.21,161437.0,68.7051,69.0383,68.594,68.6958,161437.0
2022-05-03 12:10:00,74.2,74.29,74.1,74.28,203663.0,68.6865,68.7699,68.594,68.7606,203663.0
2022-05-03 12:20:00,74.28,74.49,74.27,74.28,137101.0,68.7606,68.955,68.7513,68.7606,137101.0
2022-05-03 12:30:00,74.26,74.4,74.14,74.22,128996.0,68.7421,68.8717,68.631,68.7051,128996.0
2022-05-03 12:40:00,74.21,74.25,74.03,74.12,272189.0,68.6958,68.7328,68.5292,68.6125,272189.0
2022-05-03 12:50:00,74.11,74.19,73.87,73.88,119566.0,68.6032,68.6773,68.3811,68.3903,119566.0
2022-05-03 13:00:00,73.9,74.44,73.9,74.37,142297.0,68.4088,68.9087,68.4088,68.8439,142297.0
2022-05-03 13:10:00,74.36,74.66,74.3,74.62,108692.0,68.8347,69.1124,68.7791,69.0753,108692.0
2022-05-03 13:20:00,74.62,74.67,74.31,74.5,115893.0,69.0753,69.1216,68.7884,68.9643,115893.0
2022-05-03 13:30:00,74.5,74.58,74.27,74.52,118675.0,68.9643,69.0383,68.7513,68.9828,118675.0
2022-05-03 13:40:00,74.51,74.59,74.35,74.53,145032.0,68.9735,69.0476,68.8254,68.992,145032.0
2022-05-03 13:50:00,74.52,74.53,74.29,74.37,153375.0,68.9828,68.992,68.7699,68.8439,153375.0
2022-05-03 14:00:00,74.36,74.38,74.23,74.31,220242.0,68.8347,68.8532,68.7143,68.7884,220242.0
2022-05-03 14:10:00,74.31,74.32,73.91,73.96,254974.0,68.7884,68.7976,68.4181,68.4644,254974.0
2022-05-03 14:20:00,73.96,74.05,73.86,74.01,235030.0,68.4644,68.5477,68.3718,68.5107,235030.0
2022-05-03 14:30:00,74.01,74.27,73.99,74.01,179415.0,68.5107,68.7513,68.4921,68.5107,179415.0
2022-05-03 14:40:00,74.01,74.09,73.79,74.06,223169.0,68.5107,68.5847,68.307,68.5569,223169.0
2022-05-03 14:50:00,74.05,74.37,74.03,74.36,137391.0,68.5477,68.8439,68.5292,68.8347,137391.0
2022-05-03 15:00:00,74.36,74.41,74.23,74.34,134239.0,68.8347,68.8809,68.7143,68.8161,134239.0
2022-05-03 15:10:00,74.35,74.51,74.28,74.3,201565.0,68.8254,68.9735,68.7606,68.7791,201565.0
2022-05-03 15:20:00,74.3,74.42,74.14,74.17,204693.0,68.7791,68.8902,68.631,68.6588,204693.0
2022-05-03 15:30:00,74.17,74.4,73.99,74.23,374744.0,68.6588,68.8717,68.4921,68.7143,374744.0
2022-05-03 15:40:00,74.23,74.24,74.04,74.08,429986.0,68.7143,68.7236,68.5384,68.5755,429986.0
2022-05-03 15:50:00,74.08,74.48,73.97,74.38,751579.0,68.5755,68.9457,68.4736,68.8532,751579.0
2022-05-04 09:30:00,79.31,80.35,77.99,80.12,2839440.0,73.4168,74.3796,72.1949,74.1667,2839440.0
2022-05-04 09:40:00,80.1,80.81,79.21,79.9,1788003.0,74.1481,74.8054,73.3243,73.963,1788003.0
2022-05-04 09:50:00,79.92,80.07,78.93,78.98,774529.0,73.9815,74.1204,73.0651,73.1114,774529.0
2022-05-04 10:00:00,78.98,79.73,78.8,78.88,725261.0,73.1114,73.8056,72.9447,73.0188,725261.0
2022-05-04 10:10:00,78.91,79.02,78.34,78.45,814193.0,73.0466,73.1484,72.5189,72.6207,814193.0
2022-05-04 10:20:00,78.44,79.1,78.44,78.81,514162.0,72.6115,73.2224,72.6115,72.954,514162.0
2022-05-04 10:30:00,78.81,78.85,78.26,78.49,455113.0,72.954,72.991,72.4449,72.6578,455113.0
2022-05-04 10:40:00,78.48,79.02,78.45,78.62,494426.0,72.6485,73.1484,72.6207,72.7781,494426.0
2022-05-04 10:50:00,78.59,78.62,78.19,78.38,325554.0,72.7503,72.7781,72.3801,72.5559,325554.0
2022-05-04 11:00:00,78.37,78.49,78.18,78.41,219592.0,72.5467,72.6578,72.3708,72.5837,219592.0
2022-05-04 11:10:00,78.39,78.46,77.91,78.34,308941.0,72.5652,72.63,72.1209,72.5189,308941.0
2022-05-04 11:20:00,78.33,78.49,78.15,78.36,258372.0,72.5097,72.6578,72.343,72.5374,258372.0
2022-05-04 11:30:00,78.39,78.75,78.16,78.73,270152.0,72.5652,72.8985,72.3523,72.8799,270152.0
2022-05-04 11:40:00,78.72,78.89,78.51,78.73,331256.0,72.8707,73.0281,72.6763,72.8799,331256.0
2022-05-04 11:50:00,78.71,78.83,78.59,78.69,227213.0,72.8614,72.9725,72.7503,72.8429,227213.0
2022-05-04 12:00:00,78.68,78.8,78.46,78.62,218236.0,72.8337,72.9447,72.63,72.7781,218236.0
2022-05-04 12:10:00,78.63,78.71,78.36,78.62,480479.0,72.7874,72.8614,72.5374,72.7781,480479.0
2022-05-04 12:20:00,78.63,79.32,78.62,79.3,628828.0,72.7874,73.4261,72.7781,73.4076,628828.0
2022-05-04 12:30:00,79.29,79.61,79.26,79.54,308080.0,73.3983,73.6946,73.3706,73.6298,308080.0
2022-05-04 12:40:00,79.54,79.62,79.28,79.45,317452.0,73.6298,73.7038,73.3891,73.5464,317452.0
2022-05-04 12:50:00,79.45,79.67,79.2,79.67,235149.0,73.5464,73.7501,73.315,73.7501,235149.0
2022-05-04 13:00:00,79.67,80.27,79.65,80.19,721777.0,73.7501,74.3055,73.7316,74.2315,721777.0
2022-05-04 13:10:00,80.19,80.42,80.08,80.26,686812.0,74.2315,74.4444,74.1296,74.2963,686812.0
2022-05-04 13:20:00,80.26,80.52,80.23,80.45,443092.0,74.2963,74.5369,74.2685,74.4721,443092.0
2022-05-04 13:30:00,80.45,80.56,80.09,80.24,478588.0,74.4721,74.574,74.1389,74.2777,478588.0
2022-05-04 13:40:00,80.21,80.47,80.18,80.41,198855.0,74.25,74.4907,74.2222,74.4351,198855.0
2022-05-04 13:50:00,80.39,80.97,80.39,80.68,622362.0,74.4166,74.9535,74.4166,74.685,622362.0
2022-05-04 14:00:00,80.65,81.07,80.1,80.26,571866.0,74.6573,75.0461,74.1481,74.2963,571866.0
2022-05-04 14:10:00,80.25,80.61,79.92,80.02,284061.0,74.287,74.6202,73.9815,74.0741,284061.0
2022-05-04 14:20:00,80.0,80.73,79.85,80.6,311337.0,74.0556,74.7313,73.9167,74.611,311337.0
2022-05-04 14:30:00,80.63,80.69,79.49,80.05,422081.0,74.6388,74.6943,73.5835,74.1019,422081.0
2022-05-04 14:40:00,80.02,81.44,79.98,81.09,877809.0,74.0741,75.3886,74.0371,75.0646,877809.0
2022-05-04 14:50:00,81.07,81.81,80.94,81.52,475476.0,75.0461,75.7311,74.9257,75.4626,475476.0
2022-05-04 15:00:00,81.52,82.03,81.52,81.98,354293.0,75.4626,75.9347,75.4626,75.8885,354293.0
2022-05-04 15:10:00,82.0,82.13,81.78,81.89,351806.0,75.907,76.0273,75.7033,75.8051,351806.0
2022-05-04 15:20:00,81.88,82.87,81.86,82.48,645916.0,75.7959,76.7123,75.7774,76.3513,645916.0
2022-05-04 15:30:00,82.48,82.53,81.85,81.92,469669.0,76.3513,76.3976,75.7681,75.8329,469669.0
2022-05-04 15:40:00,81.9,81.95,81.69,81.87,570979.0,75.8144,75.8607,75.62,75.7866,570979.0
2022-05-04 15:50:00,81.88,81.96,81.54,81.6,1594590.0,75.7959,75.8699,75.4811,75.5367,1594590.0
2022-05-05 09:30:00,80.44,81.22,80.11,80.48,694875.0,74.4629,75.1849,74.1574,74.4999,694875.0
2022-05-05 09:40:00,80.46,80.59,79.92,80.35,464346.0,74.4814,74.6017,73.9815,74.3796,464346.0
2022-05-05 09:50:00,80.36,80.38,79.05,79.19,339135.0,74.3888,74.4073,73.1762,73.3058,339135.0
2022-05-05 10:00:00,79.18,79.37,78.87,79.24,454249.0,73.2965,73.4724,73.0095,73.352,454249.0
2022-05-05 10:10:00,79.23,79.38,79.02,79.02,438025.0,73.3428,73.4816,73.1484,73.1484,438025.0
2022-05-05 10:20:00,79.02,79.14,78.97,78.99,297474.0,73.1484,73.2595,73.1021,73.1206,297474.0
2022-05-05 10:30:00,78.97,79.1,78.89,78.95,380525.0,73.1021,73.2224,73.0281,73.0836,380525.0
2022-05-05 10:40:00,78.92,79.2,78.83,78.97,405859.0,73.0558,73.315,72.9725,73.1021,405859.0
2022-05-05 10:50:00,78.98,79.17,78.88,79.02,205537.0,73.1114,73.2872,73.0188,73.1484,205537.0
2022-05-05 11:00:00,79.01,79.01,78.43,78.55,270432.0,73.1391,73.1391,72.6022,72.7133,270432.0
2022-05-05 11:10:00,78.55,78.64,78.25,78.39,298794.0,72.7133,72.7966,72.4356,72.5652,298794.0
2022-05-05 11:20:00,78.4,78.4,78.06,78.24,180241.0,72.5745,72.5745,72.2597,72.4264,180241.0
2022-05-05 11:30:00,78.23,78.67,78.1,78.53,281215.0,72.4171,72.8244,72.2968,72.6948,281215.0
2022-05-05 11:40:00,78.55,78.71,78.3,78.37,154579.0,72.7133,72.8614,72.4819,72.5467,154579.0
2022-05-05 11:50:00,78.38,78.39,77.98,78.05,250857.0,72.5559,72.5652,72.1857,72.2505,250857.0
2022-05-05 12:00:00,78.03,78.46,77.92,78.46,326817.0,72.232,72.63,72.1301,72.63,326817.0
2022-05-05 12:10:00,78.45,78.52,78.14,78.3,169197.0,72.6207,72.6855,72.3338,72.4819,169197.0
2022-05-05 12:20:00,78.3,78.38,78.04,78.21,202586.0,72.4819,72.5559,72.2412,72.3986,202586.0
2022-05-05 12:30:00,78.2,78.47,78.14,78.36,186036.0,72.3893,72.6393,72.3338,72.5374,186036.0
2022-05-05 12:40:00,78.35,78.36,77.96,78.05,155267.0,72.5282,72.5374,72.1672,72.2505,155267.0
2022-05-05 12:50:00,78.05,78.32,78.01,78.31,231708.0,72.2505,72.5004,72.2134,72.4912,231708.0
2022-05-05 13:00:00,78.32,78.9,78.32,78.76,302010.0,72.5004,73.0373,72.5004,72.9077,302010.0
2022-05-05 13:10:00,78.75,78.75,78.51,78.63,275684.0,72.8985,72.8985,72.6763,72.7874,275684.0
2022-05-05 13:20:00,78.62,78.69,78.54,78.6,188351.0,72.7781,72.8429,72.7041,72.7596,188351.0
2022-05-05 13:30:00,78.59,78.79,78.51,78.56,226280.0,72.7503,72.9355,72.6763,72.7226,226280.0
2022-05-05 13:40:00,78.56,78.71,78.27,78.27,145214.0,72.7226,72.8614,72.4541,72.4541,145214.0
2022-05-05 13:50:00,78.27,78.28,77.95,78.02,194685.0,72.4541,72.4634,72.1579,72.2227,194685.0
2022-05-05 14:00:00,78.01,78.15,77.94,77.98,173467.0,72.2134,72.343,72.1486,72.1857,173467.0
2022-05-05 14:10:00,77.98,78.15,77.93,78.06,322400.0,72.1857,72.343,72.1394,72.2597,322400.0
2022-05-05 14:20:00,78.06,78.09,77.65,77.67,426067.0,72.2597,72.2875,71.8802,71.8987,426067.0
2022-05-05 14:30:00,77.66,77.73,77.44,77.57,309221.0,71.8894,71.9542,71.6858,71.8061,309221.0
2022-05-05 14:40:00,77.56,77.78,77.43,77.55,263549.0,71.7969,72.0005,71.6765,71.7876,263549.0
2022-05-05 14:50:00,77.56,77.77,77.49,77.49,231206.0,71.7969,71.9913,71.7321,71.7321,231206.0
2022-05-05 15:00:00,77.5,77.56,77.17,77.22,380838.0,71.7413,71.7969,71.4359,71.4821,380838.0
2022-05-05 15:10:00,77.23,77.45,77.13,77.43,366894.0,71.4914,71.6951,71.3988,71.6765,366894.0
2022-05-05 15:20:00,77.44,77.5,77.15,77.3,324903.0,71.6858,71.7413,71.4173,71.5562,324903.0
2022-05-05 15:30:00,77.29,77.73,77.18,77.51,496786.0,71.5469,71.9542,71.4451,71.7506,496786.0
2022-05-05 15:40:00,77.52,77.63,77.13,77.17,551237.0,71.7599,71.8617,71.3988,71.4359,551237.0
2022-05-05 15:50:00,77.17,77.89,77.17,77.48,1689169.0,71.4359,72.1024,71.4359,71.7228,1689169.0
2022-05-06 09:30:00,77.03,77.2,75.89,75.96,394598.0,71.3063,71.4636,70.251,70.3158,394598.0
2022-05-06 09:40:00,75.94,76.14,75.47,75.81,262840.0,70.2973,70.4824,69.8622,70.1769,262840.0
2022-05-06 09:50:00,75.79,75.9,75.23,75.39,189614.0,70.1584,70.2602,69.64,69.7881,189614.0
2022-05-06 10:00:00,75.38,76.36,75.36,75.88,223398.0,69.7789,70.686,69.7604,70.2417,223398.0
2022-05-06 10:10:00,75.85,76.72,75.69,76.53,187164.0,70.2139,71.0193,70.0658,70.8434,187164.0
2022-05-06 10:20:00,76.51,76.54,76.14,76.17,184377.0,70.8249,70.8527,70.4824,70.5102,184377.0
2022-05-06 10:30:00,76.18,76.49,75.87,76.06,179740.0,70.5194,70.8064,70.2325,70.4083,179740.0
2022-05-06 10:40:00,76.08,76.69,75.96,76.65,165801.0,70.4269,70.9915,70.3158,70.9545,165801.0
2022-05-06 10:50:00,76.67,76.93,76.49,76.82,106430.0,70.973,71.2137,70.8064,71.1119,106430.0
2022-05-06 11:00:00,76.8,76.9,76.45,76.64,125755.0,71.0934,71.1859,70.7694,70.9452,125755.0
2022-05-06 11:10:00,76.63,77.14,76.43,77.02,176806.0,70.936,71.4081,70.7508,71.297,176806.0
2022-05-06 11:20:00,77.03,77.17,76.69,76.72,168763.0,71.3063,71.4359,70.9915,71.0193,168763.0
2022-05-06 11:30:00,76.73,76.83,76.27,76.39,191315.0,71.0286,71.1211,70.6027,70.7138,191315.0
2022-05-06 11:40:00,76.39,76.45,76.2,76.37,166812.0,70.7138,70.7694,70.5379,70.6953,166812.0
2022-05-06 11:50:00,76.35,76.58,76.1,76.12,85622.0,70.6768,70.8897,70.4454,70.4639,85622.0
2022-05-06 12:00:00,76.12,76.68,76.02,76.4,98108.0,70.4639,70.9823,70.3713,70.7231,98108.0
2022-05-06 12:10:00,76.42,76.44,75.88,75.88,180991.0,70.7416,70.7601,70.2417,70.2417,180991.0
2022-05-06 12:20:00,75.9,76.31,75.9,76.2,272970.0,70.2602,70.6398,70.2602,70.5379,272970.0
2022-05-06 12:30:00,76.2,76.27,75.9,76.08,96130.0,70.5379,70.6027,70.2602,70.4269,96130.0
2022-05-06 12:40:00,76.09,76.24,75.97,76.07,102311.0,70.4361,70.575,70.325,70.4176,102311.0
2022-05-06 12:50:00,76.09,76.48,75.91,76.43,91259.0,70.4361,70.7971,70.2695,70.7508,91259.0
2022-05-06 13:00:00,76.47,76.57,76.33,76.43,119095.0,70.7879,70.8804,70.6583,70.7508,119095.0
2022-05-06 13:10:00,76.41,76.53,76.03,76.05,129972.0,70.7323,70.8434,70.3806,70.3991,129972.0
2022-05-06 13:20:00,76.04,76.25,75.92,76.07,87915.0,70.3898,70.5842,70.2787,70.4176,87915.0
2022-05-06 13:30:00,76.06,76.17,75.78,75.84,132706.0,70.4083,70.5102,70.1491,70.2047,132706.0
2022-05-06 13:40:00,75.84,75.97,75.67,75.78,101419.0,70.2047,70.325,70.0473,70.1491,101419.0
2022-05-06 13:50:00,75.79,75.81,75.44,75.5,119405.0,70.1584,70.1769,69.8344,69.8899,119405.0
2022-05-06 14:00:00,75.49,75.61,75.22,75.23,121339.0,69.8807,69.9918,69.6308,69.64,121339.0
2022-05-06 14:10:00,75.25,75.59,75.22,75.44,137973.0,69.6585,69.9733,69.6308,69.8344,137973.0
2022-05-06 14:20:00,75.43,75.52,75.25,75.38,124361.0,69.8252,69.9085,69.6585,69.7789,124361.0
2022-05-06 14:30:00,75.37,75.49,75.24,75.31,164865.0,69.7696,69.8807,69.6493,69.7141,164865.0
2022-05-06 14:40:00,75.31,75.51,75.21,75.48,179732.0,69.7141,69.8992,69.6215,69.8714,179732.0
2022-05-06 14:50:00,75.47,75.96,75.46,75.58,193504.0,69.8622,70.3158,69.8529,69.964,193504.0
2022-05-06 15:00:00,75.61,75.68,75.4,75.58,217360.0,69.9918,70.0566,69.7974,69.964,217360.0
2022-05-06 15:10:00,75.57,75.84,75.57,75.82,278177.0,69.9547,70.2047,69.9547,70.1862,278177.0
2022-05-06 15:20:00,75.83,76.05,75.7,76.02,325124.0,70.1954,70.3991,70.0751,70.3713,325124.0
2022-05-06 15:30:00,76.01,76.5,75.96,76.48,321302.0,70.3621,70.8156,70.3158,70.7971,321302.0
2022-05-06 15:40:00,76.49,76.75,76.38,76.63,467801.0,70.8064,71.0471,70.7046,70.936,467801.0
2022-05-06 15:50:00,76.63,76.84,76.46,76.52,727325.0,70.936,71.1304,70.7786,70.8342,727325.0
2022-05-09 09:30:00,75.44,75.89,74.83,75.66,483926.0,69.8344,70.251,69.2697,70.0381,483926.0
2022-05-09 09:40:00,75.65,75.98,75.36,75.67,208362.0,70.0288,70.3343,69.7604,70.0473,208362.0
2022-05-09 09:50:00,75.72,76.55,75.64,76.03,225609.0,70.0936,70.8619,70.0195,70.3806,225609.0
2022-05-09 10:00:00,76.07,76.07,75.47,75.53,172643.0,70.4176,70.4176,69.8622,69.9177,172643.0
2022-05-09 10:10:00,75.53,75.99,75.36,75.49,148916.0,69.9177,70.3435,69.7604,69.8807,148916.0
2022-05-09 10:20:00,75.47,75.52,75.12,75.16,179076.0,69.8622,69.9085,69.5382,69.5752,179076.0
2022-05-09 10:30:00,75.16,75.26,74.88,74.94,208565.0,69.5752,69.6678,69.316,69.3716,208565.0
2022-05-09 10:40:00,74.92,75.2,74.92,75.14,162941.0,69.353,69.6122,69.353,69.5567,162941.0
2022-05-09 10:50:00,75.14,75.22,74.92,74.92,150297.0,69.5567,69.6308,69.353,69.353,150297.0
2022-05-09 11:00:00,74.91,75.1,74.84,75.05,177666.0,69.3438,69.5197,69.279,69.4734,177666.0
2022-05-09 11:10:00,75.05,75.14,74.86,74.96,136840.0,69.4734,69.5567,69.2975,69.3901,136840.0
2022-05-09 11:20:00,74.96,74.99,74.82,74.88,111695.0,69.3901,69.4178,69.2605,69.316,111695.0
2022-05-09 11:30:00,74.87,75.26,74.71,75.26,153838.0,69.3068,69.6678,69.1586,69.6678,153838.0
2022-05-09 11:40:00,75.26,75.32,75.07,75.11,100601.0,69.6678,69.7233,69.4919,69.5289,100601.0
2022-05-09 11:50:00,75.13,75.24,75.0,75.05,97977.0,69.5474,69.6493,69.4271,69.4734,97977.0
2022-05-09 12:00:00,75.03,75.16,74.72,75.0,228659.0,69.4549,69.5752,69.1679,69.4271,228659.0
2022-05-09 12:10:00,75.01,75.3,75.01,75.19,248395.0,69.4364,69.7048,69.4364,69.603,248395.0
2022-05-09 12:20:00,75.19,75.19,74.94,75.04,225537.0,69.603,69.603,69.3716,69.4641,225537.0
2022-05-09 12:30:00,75.03,75.25,74.9,74.92,178014.0,69.4549,69.6585,69.3345,69.353,178014.0
2022-05-09 12:40:00,74.91,74.96,74.74,74.83,84043.0,69.3438,69.3901,69.1864,69.2697,84043.0
2022-05-09 12:50:00,74.82,74.83,74.51,74.52,127919.0,69.2605,69.2697,68.9735,68.9828,127919.0
2022-05-09 13:00:00,74.52,74.63,74.44,74.53,115623.0,68.9828,69.0846,68.9087,68.992,115623.0
2022-05-09 13:10:00,74.52,74.52,74.36,74.47,143263.0,68.9828,68.9828,68.8347,68.9365,143263.0
2022-05-09 13:20:00,74.46,74.57,74.31,74.49,135108.0,68.9272,69.0291,68.7884,68.955,135108.0
2022-05-09 13:30:00,74.52,74.68,74.19,74.3,174735.0,68.9828,69.1309,68.6773,68.7791,174735.0
2022-05-09 13:40:00,74.29,74.69,74.28,74.51,123906.0,68.7699,69.1401,68.7606,68.9735,123906.0
2022-05-09 13:50:00,74.51,74.56,74.28,74.43,90040.0,68.9735,69.0198,68.7606,68.8995,90040.0
2022-05-09 14:00:00,74.43,74.54,74.27,74.32,72418.0,68.8995,69.0013,68.7513,68.7976,72418.0
2022-05-09 14:10:00,74.34,74.65,74.3,74.63,104703.0,68.8161,69.1031,68.7791,69.0846,104703.0
2022-05-09 14:20:00,74.66,74.66,74.28,74.38,87068.0,69.1124,69.1124,68.7606,68.8532,87068.0
2022-05-09 14:30:00,74.39,74.42,74.14,74.16,145236.0,68.8624,68.8902,68.631,68.6495,145236.0
2022-05-09 14:40:00,74.16,74.33,74.0,74.03,130105.0,68.6495,68.8069,68.5014,68.5292,130105.0
2022-05-09 14:50:00,74.04,74.31,73.89,74.31,203703.0,68.5384,68.7884,68.3996,68.7884,203703.0
2022-05-09 15:00:00,74.31,74.41,74.06,74.1,243189.0,68.7884,68.8809,68.5569,68.594,243189.0
2022-05-09 15:10:00,74.09,74.4,74.08,74.36,190737.0,68.5847,68.8717,68.5755,68.8347,190737.0
2022-05-09 15:20:00,74.36,74.36,73.9,73.97,261653.0,68.8347,68.8347,68.4088,68.4736,261653.0
2022-05-09 15:30:00,73.97,74.08,73.8,73.98,287327.0,68.4736,68.5755,68.3163,68.4829,287327.0
2022-05-09 15:40:00,73.97,73.99,73.57,73.61,429235.0,68.4736,68.4921,68.1034,68.1404,429235.0
2022-05-09 15:50:00,73.62,73.66,73.33,73.5,1335010.0,68.1496,68.1867,67.8812,68.0386,1335010.0
2022-05-10 09:30:00,74.85,75.05,74.05,74.13,293928.0,69.2882,69.4734,68.5477,68.6217,293928.0
2022-05-10 09:40:00,74.14,74.14,73.3,73.4,210291.0,68.631,68.631,67.8534,67.946,210291.0
2022-05-10 09:50:00,73.4,73.91,73.39,73.89,171704.0,67.946,68.4181,67.9367,68.3996,171704.0
2022-05-10 10:00:00,73.89,74.1,73.48,73.84,186885.0,68.3996,68.594,68.02,68.3533,186885.0
2022-05-10 10:10:00,73.87,74.27,73.73,73.83,331407.0,68.3811,68.7513,68.2515,68.344,331407.0
2022-05-10 10:20:00,73.81,73.91,73.51,73.54,152918.0,68.3255,68.4181,68.0478,68.0756,152918.0
2022-05-10 10:30:00,73.52,73.55,73.02,73.03,186907.0,68.0571,68.0848,67.5942,67.6035,186907.0
2022-05-10 10:40:00,73.04,73.07,72.63,72.65,348260.0,67.6127,67.6405,67.2332,67.2517,348260.0
2022-05-10 10:50:00,72.64,72.96,72.35,72.35,268078.0,67.2425,67.5387,66.974,66.974,268078.0
2022-05-10 11:00:00,72.35,72.65,72.17,72.19,143724.0,66.974,67.2517,66.8074,66.8259,143724.0
2022-05-10 11:10:00,72.18,72.3,71.97,72.28,258809.0,66.8166,66.9277,66.6222,66.9092,258809.0
2022-05-10 11:20:00,72.3,72.31,71.69,71.96,251942.0,66.9277,66.937,66.3631,66.613,251942.0
2022-05-10 11:30:00,71.94,72.48,71.77,72.45,151815.0,66.5945,67.0944,66.4371,67.0666,151815.0
2022-05-10 11:40:00,72.45,72.54,72.15,72.2,91165.0,67.0666,67.1499,66.7889,66.8352,91165.0
2022-05-10 11:50:00,72.2,72.39,72.03,72.29,94725.0,66.8352,67.011,66.6778,66.9185,94725.0
2022-05-10 12:00:00,72.3,72.55,72.02,72.04,181548.0,66.9277,67.1591,66.6685,66.687,181548.0
2022-05-10 12:10:00,72.05,72.27,71.93,71.98,176783.0,66.6963,66.9,66.5852,66.6315,176783.0
2022-05-10 12:20:00,71.98,72.12,71.87,71.94,131877.0,66.6315,66.7611,66.5297,66.5945,131877.0
2022-05-10 12:30:00,71.93,72.08,71.67,71.71,650834.0,66.5852,66.7241,66.3445,66.3816,650834.0
2022-05-10 12:40:00,71.7,72.02,71.65,71.94,388209.0,66.3723,66.6685,66.326,66.5945,388209.0
2022-05-10 12:50:00,71.92,71.92,71.61,71.7,124977.0,66.576,66.576,66.289,66.3723,124977.0
2022-05-10 13:00:00,71.7,72.17,71.67,72.07,180734.0,66.3723,66.8074,66.3445,66.7148,180734.0
2022-05-10 13:10:00,72.07,72.31,72.01,72.23,140387.0,66.7148,66.937,66.6593,66.8629,140387.0
2022-05-10 13:20:00,72.23,72.61,72.04,72.59,157362.0,66.8629,67.2147,66.687,67.1962,157362.0
2022-05-10 13:30:00,72.58,72.94,72.53,72.92,250777.0,67.1869,67.5202,67.1406,67.5017,250777.0
2022-05-10 13:40:00,72.94,73.19,72.89,73.19,171233.0,67.5202,67.7516,67.4739,67.7516,171233.0
2022-05-10 13:50:00,73.2,73.22,72.95,73.14,192456.0,67.7609,67.7794,67.5294,67.7053,192456.0
2022-05-10 14:00:00,73.14,73.24,72.9,72.9,210945.0,67.7053,67.7979,67.4831,67.4831,210945.0
2022-05-10 14:10:00,72.89,73.14,72.65,72.96,156978.0,67.4739,67.7053,67.2517,67.5387,156978.0
2022-05-10 14:20:00,72.98,73.02,72.58,72.66,167530.0,67.5572,67.5942,67.1869,67.261,167530.0
2022-05-10 14:30:00,72.67,72.81,72.53,72.6,199030.0,67.2702,67.3998,67.1406,67.2054,199030.0
2022-05-10 14:40:00,72.6,72.8,72.27,72.48,206168.0,67.2054,67.3906,66.9,67.0944,206168.0
2022-05-10 14:50:00,72.48,72.6,72.22,72.4,169273.0,67.0944,67.2054,66.8537,67.0203,169273.0
2022-05-10 15:00:00,72.43,72.73,72.32,72.42,150885.0,67.0481,67.3258,66.9462,67.0388,150885.0
2022-05-10 15:10:00,72.4,72.55,72.28,72.48,156270.0,67.0203,67.1591,66.9092,67.0944,156270.0
2022-05-10 15:20:00,72.48,72.5,71.92,71.98,238547.0,67.0944,67.1129,66.576,66.6315,238547.0
2022-05-10 15:30:00,71.99,72.02,71.75,71.87,288524.0,66.6408,66.6685,66.4186,66.5297,288524.0
2022-05-10 15:40:00,71.86,71.93,71.61,71.78,390874.0,66.5204,66.5852,66.289,66.4464,390874.0
2022-05-10 15:50:00,71.78,72.0,71.7,71.86,1029559.0,66.4464,66.65,66.3723,66.5204,1029559.0
2022-05-11 09:30:00,71.62,71.62,70.07,70.2,672155.0,66.2983,66.2983,64.8634,64.9838,672155.0
2022-05-11 09:40:00,70.18,71.58,70.13,71.53,392770.0,64.9653,66.2612,64.919,66.2149,392770.0
2022-05-11 09:50:00,71.55,71.73,71.03,71.52,238902.0,66.2335,66.4001,65.7521,66.2057,238902.0
2022-05-11 10:00:00,71.52,71.62,70.88,70.92,214922.0,66.2057,66.2983,65.6132,65.6503,214922.0
2022-05-11 10:10:00,70.9,71.52,70.8,71.47,139460.0,65.6318,66.2057,65.5392,66.1594,139460.0
2022-05-11 10:20:00,71.46,71.91,71.42,71.82,213036.0,66.1501,66.5667,66.1131,66.4834,213036.0
2022-05-11 10:30:00,71.8,71.87,71.39,71.75,198366.0,66.4649,66.5297,66.0853,66.4186,198366.0
2022-05-11 10:40:00,71.75,71.95,71.59,71.62,206891.0,66.4186,66.6037,66.2705,66.2983,206891.0
2022-05-11 10:50:00,71.6,71.6,71.26,71.38,215571.0,66.2797,66.2797,65.965,66.0761,215571.0
2022-05-11 11:00:00,71.36,71.36,71.07,71.23,157596.0,66.0576,66.0576,65.7891,65.9372,157596.0
2022-05-11 11:10:00,71.22,71.36,70.93,71.03,131723.0,65.928,66.0576,65.6595,65.7521,131723.0
2022-05-11 11:20:00,71.03,71.46,71.03,71.4,156972.0,65.7521,66.1501,65.7521,66.0946,156972.0
2022-05-11 11:30:00,71.41,71.79,71.26,71.6,118101.0,66.1039,66.4556,65.965,66.2797,118101.0
2022-05-11 11:40:00,71.59,71.69,71.41,71.5,175229.0,66.2705,66.3631,66.1039,66.1872,175229.0
2022-05-11 11:50:00,71.48,71.5,71.03,71.18,181630.0,66.1687,66.1872,65.7521,65.8909,181630.0
2022-05-11 12:00:00,71.17,71.43,71.1,71.24,132234.0,65.8817,66.1224,65.8169,65.9465,132234.0
2022-05-11 12:10:00,71.23,71.24,71.0,71.04,77950.0,65.9372,65.9465,65.7243,65.7614,77950.0
2022-05-11 12:20:00,71.04,71.38,70.76,70.78,145096.0,65.7614,66.0761,65.5022,65.5207,145096.0
2022-05-11 12:30:00,70.78,70.87,70.66,70.72,160945.0,65.5207,65.604,65.4096,65.4651,160945.0
2022-05-11 12:40:00,70.73,70.91,70.56,70.76,100254.0,65.4744,65.641,65.317,65.5022,100254.0
2022-05-11 12:50:00,70.73,70.82,70.45,70.53,105909.0,65.4744,65.5577,65.2152,65.2892,105909.0
2022-05-11 13:00:00,70.52,70.58,70.42,70.51,165862.0,65.28,65.3355,65.1874,65.2707,165862.0
2022-05-11 13:10:00,70.51,70.73,70.5,70.57,92964.0,65.2707,65.4744,65.2615,65.3263,92964.0
2022-05-11 13:20:00,70.56,70.76,70.46,70.49,125396.0,65.317,65.5022,65.2244,65.2522,125396.0
2022-05-11 13:30:00,70.47,70.6,70.32,70.33,93038.0,65.2337,65.354,65.0949,65.1041,93038.0
2022-05-11 13:40:00,70.33,70.43,70.19,70.33,153171.0,65.1041,65.1967,64.9745,65.1041,153171.0
2022-05-11 13:50:00,70.34,70.38,70.01,70.08,172235.0,65.1134,65.1504,64.8079,64.8727,172235.0
2022-05-11 14:00:00,70.08,70.47,70.07,70.37,131833.0,64.8727,65.2337,64.8634,65.1411,131833.0
2022-05-11 14:10:00,70.38,70.59,70.28,70.55,117080.0,65.1504,65.3448,65.0578,65.3078,117080.0
2022-05-11 14:20:00,70.53,70.83,70.34,70.6,122158.0,65.2892,65.567,65.1134,65.354,122158.0
2022-05-11 14:30:00,70.62,70.84,70.45,70.77,129023.0,65.3726,65.5762,65.2152,65.5114,129023.0
2022-05-11 14:40:00,70.77,71.07,70.63,70.74,126488.0,65.5114,65.7891,65.3818,65.4836,126488.0
2022-05-11 14:50:00,70.76,70.78,70.44,70.51,160133.0,65.5022,65.5207,65.2059,65.2707,160133.0
2022-05-11 15:00:00,70.52,70.57,70.35,70.49,163828.0,65.28,65.3263,65.1226,65.2522,163828.0
2022-05-11 15:10:00,70.5,70.63,70.33,70.54,169805.0,65.2615,65.3818,65.1041,65.2985,169805.0
2022-05-11 15:20:00,70.54,70.73,70.44,70.57,221745.0,65.2985,65.4744,65.2059,65.3263,221745.0
2022-05-11 15:30:00,70.58,70.6,70.25,70.26,233281.0,65.3355,65.354,65.0301,65.0393,233281.0
2022-05-11 15:40:00,70.27,70.46,70.17,70.18,330781.0,65.0486,65.2244,64.956,64.9653,330781.0
2022-05-11 15:50:00,70.18,70.3,69.96,70.06,841696.0,64.9653,65.0763,64.7616,64.8542,841696.0
2022-05-12 09:30:00,69.21,69.56,68.58,68.67,550347.0,64.5164,64.8427,63.9292,64.0131,550347.0
2022-05-12 09:40:00,68.67,69.4,68.45,69.18,914962.0,64.0131,64.6936,63.808,64.4885,914962.0
2022-05-12 09:50:00,69.16,69.3,68.87,68.97,218030.0,64.4698,64.6003,64.1995,64.2927,218030.0
2022-05-12 10:00:00,68.97,69.57,68.8,69.51,304873.0,64.2927,64.852,64.1342,64.7961,304873.0
2022-05-12 10:10:00,69.52,69.79,69.37,69.55,179912.0,64.8054,65.0571,64.6656,64.8334,179912.0
2022-05-12 10:20:00,69.55,69.9,69.39,69.46,208740.0,64.8334,65.1596,64.6842,64.7495,208740.0
2022-05-12 10:30:00,69.47,69.63,69.18,69.34,183598.0,64.7588,64.908,64.4885,64.6376,183598.0
2022-05-12 10:40:00,69.32,69.33,68.93,69.05,260794.0,64.619,64.6283,64.2554,64.3673,260794.0
2022-05-12 10:50:00,69.03,69.53,69.03,69.5,188402.0,64.3486,64.8147,64.3486,64.7868,188402.0
2022-05-12 11:00:00,69.5,69.89,69.42,69.87,198949.0,64.7868,65.1503,64.7122,65.1317,198949.0
2022-05-12 11:10:00,69.87,69.93,69.34,69.53,180262.0,65.1317,65.1876,64.6376,64.8147,180262.0
2022-05-12 11:20:00,69.52,69.55,69.23,69.35,133255.0,64.8054,64.8334,64.5351,64.6469,133255.0
2022-05-12 11:30:00,69.36,69.45,69.1,69.31,193722.0,64.6563,64.7402,64.4139,64.6097,193722.0
2022-05-12 11:40:00,69.32,69.34,68.88,69.0,319772.0,64.619,64.6376,64.2088,64.3207,319772.0
2022-05-12 11:50:00,69.0,69.0,68.58,68.6,160116.0,64.3207,64.3207,63.9292,63.9478,160116.0
2022-05-12 12:00:00,68.6,68.63,68.39,68.52,192872.0,63.9478,63.9758,63.7521,63.8732,192872.0
2022-05-12 12:10:00,68.52,68.73,68.42,68.68,230061.0,63.8732,64.069,63.78,64.0224,230061.0
2022-05-12 12:20:00,68.68,69.13,68.61,69.08,128160.0,64.0224,64.4419,63.9571,64.3953,128160.0
2022-05-12 12:30:00,69.09,69.4,69.08,69.35,165073.0,64.4046,64.6936,64.3953,64.6469,165073.0
2022-05-12 12:40:00,69.33,69.57,69.06,69.5,166748.0,64.6283,64.852,64.3766,64.7868,166748.0
2022-05-12 12:50:00,69.5,69.64,69.31,69.34,99127.0,64.7868,64.9173,64.6097,64.6376,99127.0
2022-05-12 13:00:00,69.33,69.47,69.13,69.25,298643.0,64.6283,64.7588,64.4419,64.5537,298643.0
2022-05-12 13:10:00,69.23,69.46,69.0,69.17,206234.0,64.5351,64.7495,64.3207,64.4792,206234.0
2022-05-12 13:20:00,69.18,69.29,68.89,69.04,182437.0,64.4885,64.591,64.2181,64.358,182437.0
2022-05-12 13:30:00,69.05,69.11,68.79,68.84,244786.0,64.3673,64.4232,64.1249,64.1715,244786.0
2022-05-12 13:40:00,68.83,68.93,68.68,68.69,202145.0,64.1622,64.2554,64.0224,64.0317,202145.0
2022-05-12 13:50:00,68.69,68.77,68.61,68.63,213022.0,64.0317,64.1063,63.9571,63.9758,213022.0
2022-05-12 14:00:00,68.61,68.78,68.48,68.51,187119.0,63.9571,64.1156,63.8359,63.8639,187119.0
2022-05-12 14:10:00,68.5,68.8,68.49,68.8,168908.0,63.8546,64.1342,63.8453,64.1342,168908.0
2022-05-12 14:20:00,68.79,68.87,68.65,68.79,161011.0,64.1249,64.1995,63.9944,64.1249,161011.0
2022-05-12 14:30:00,68.77,68.82,68.63,68.77,141358.0,64.1063,64.1529,63.9758,64.1063,141358.0
2022-05-12 14:40:00,68.76,68.83,68.52,68.73,185665.0,64.097,64.1622,63.8732,64.069,185665.0
2022-05-12 14:50:00,68.73,68.85,68.62,68.8,187529.0,64.069,64.1809,63.9665,64.1342,187529.0
2022-05-12 15:00:00,68.8,69.0,68.73,68.95,222254.0,64.1342,64.3207,64.069,64.2741,222254.0
2022-05-12 15:10:00,68.95,69.35,68.81,69.31,203668.0,64.2741,64.6469,64.1436,64.6097,203668.0
2022-05-12 15:20:00,69.31,69.7,69.28,69.38,314030.0,64.6097,64.9732,64.5817,64.6749,314030.0
2022-05-12 15:30:00,69.37,69.68,69.36,69.66,277908.0,64.6656,64.9546,64.6563,64.9359,277908.0
2022-05-12 15:40:00,69.66,69.84,69.5,69.63,360772.0,64.9359,65.1037,64.7868,64.908,360772.0
2022-05-12 15:50:00,69.64,70.03,69.6,69.91,1521761.0,64.9173,65.2808,64.88,65.169,1521761.0
2022-05-13 09:30:00,71.92,73.23,71.88,72.87,909792.0,67.0427,68.2638,67.0054,67.9282,909792.0
2022-05-13 09:40:00,72.85,73.52,72.76,73.22,456478.0,67.9096,68.5342,67.8257,68.2545,456478.0
2022-05-13 09:50:00,73.23,73.69,72.98,73.6,470570.0,68.2638,68.6926,68.0308,68.6087,470570.0
2022-05-13 10:00:00,73.6,73.92,73.42,73.67,288327.0,68.6087,68.907,68.4409,68.674,288327.0
2022-05-13 10:10:00,73.67,73.68,73.33,73.61,219623.0,68.674,68.6833,68.357,68.6181,219623.0
2022-05-13 10:20:00,73.61,73.98,73.57,73.91,162521.0,68.6181,68.963,68.5808,68.8977,162521.0
2022-05-13 10:30:00,73.91,74.05,73.77,73.91,228160.0,68.8977,69.0282,68.7672,68.8977,228160.0
2022-05-13 10:40:00,73.92,74.05,73.56,73.75,224642.0,68.907,69.0282,68.5714,68.7486,224642.0
2022-05-13 10:50:00,73.74,74.06,73.68,74.03,324396.0,68.7392,69.0375,68.6833,69.0096,324396.0
2022-05-13 11:00:00,74.02,74.21,73.94,74.2,288916.0,69.0002,69.1774,68.9257,69.168,288916.0
2022-05-13 11:10:00,74.2,74.43,74.08,74.16,451043.0,69.168,69.3824,69.0562,69.1308,451043.0
2022-05-13 11:20:00,74.15,74.39,74.13,74.33,164298.0,69.1214,69.3452,69.1028,69.2892,164298.0
2022-05-13 11:30:00,74.34,74.34,74.12,74.17,184154.0,69.2985,69.2985,69.0935,69.1401,184154.0
2022-05-13 11:40:00,74.17,74.2,73.99,74.11,188770.0,69.1401,69.168,68.9723,69.0841,188770.0
2022-05-13 11:50:00,74.11,74.25,74.03,74.12,138575.0,69.0841,69.2146,69.0096,69.0935,138575.0
2022-05-13 12:00:00,74.11,74.28,74.09,74.23,109678.0,69.0841,69.2426,69.0655,69.196,109678.0
2022-05-13 12:10:00,74.24,74.42,74.19,74.33,218418.0,69.2053,69.3731,69.1587,69.2892,218418.0
2022-05-13 12:20:00,74.33,74.55,74.33,74.52,211013.0,69.2892,69.4943,69.2892,69.4663,211013.0
2022-05-13 12:30:00,74.53,74.74,74.51,74.7,221330.0,69.4757,69.6714,69.457,69.6341,221330.0
2022-05-13 12:40:00,74.71,74.91,74.56,74.77,319449.0,69.6435,69.8299,69.5036,69.6994,319449.0
2022-05-13 12:50:00,74.76,74.86,74.64,74.86,413482.0,69.6901,69.7833,69.5782,69.7833,413482.0
2022-05-13 13:00:00,74.88,74.91,74.47,74.55,336334.0,69.8019,69.8299,69.4197,69.4943,336334.0
2022-05-13 13:10:00,74.55,74.77,74.53,74.6,330239.0,69.4943,69.6994,69.4757,69.5409,330239.0
2022-05-13 13:20:00,74.6,74.88,74.56,74.74,156603.0,69.5409,69.8019,69.5036,69.6714,156603.0
2022-05-13 13:30:00,74.74,74.82,74.61,74.67,198991.0,69.6714,69.746,69.5502,69.6062,198991.0
2022-05-13 13:40:00,74.67,74.7,74.4,74.51,142553.0,69.6062,69.6341,69.3545,69.457,142553.0
2022-05-13 13:50:00,74.5,74.52,74.22,74.38,156188.0,69.4477,69.4663,69.1867,69.3358,156188.0
2022-05-13 14:00:00,74.37,74.48,74.13,74.44,392044.0,69.3265,69.4291,69.1028,69.3918,392044.0
2022-05-13 14:10:00,74.43,74.65,74.42,74.63,195979.0,69.3824,69.5875,69.3731,69.5689,195979.0
2022-05-13 14:20:00,74.65,74.66,74.37,74.53,193487.0,69.5875,69.5968,69.3265,69.4757,193487.0
2022-05-13 14:30:00,74.51,74.8,74.51,74.72,198067.0,69.457,69.7273,69.457,69.6528,198067.0
2022-05-13 14:40:00,74.71,74.95,74.65,74.75,187283.0,69.6435,69.8672,69.5875,69.6807,187283.0
2022-05-13 14:50:00,74.73,75.15,74.71,75.05,288739.0,69.6621,70.0536,69.6435,69.9604,288739.0
2022-05-13 15:00:00,75.05,75.31,75.03,75.31,241082.0,69.9604,70.2028,69.9418,70.2028,241082.0
2022-05-13 15:10:00,75.31,75.63,75.29,75.51,403603.0,70.2028,70.5011,70.1841,70.3892,403603.0
2022-05-13 15:20:00,75.52,75.7,75.5,75.64,347707.0,70.3985,70.5663,70.3799,70.5104,347707.0
2022-05-13 15:30:00,75.63,75.66,75.13,75.33,430741.0,70.5011,70.529,70.035,70.2214,430741.0
2022-05-13 15:40:00,75.33,75.67,75.3,75.53,581615.0,70.2214,70.5383,70.1934,70.4078,581615.0
2022-05-13 15:50:00,75.55,75.73,75.2,75.6,1686067.0,70.4265,70.5943,70.1002,70.4731,1686067.0
2022-05-16 09:30:00,74.95,75.38,74.45,75.24,653897.0,69.8672,70.268,69.4011,70.1375,653897.0
2022-05-16 09:40:00,75.26,75.44,73.66,73.69,476777.0,70.1562,70.3239,68.6647,68.6926,476777.0
2022-05-16 09:50:00,73.7,74.32,73.63,74.11,217549.0,68.7019,69.2799,68.6367,69.0841,217549.0
2022-05-16 10:00:00,74.11,74.35,73.91,74.3,188896.0,69.0841,69.3079,68.8977,69.2613,188896.0
2022-05-16 10:10:00,74.31,74.47,74.06,74.24,267848.0,69.2706,69.4197,69.0375,69.2053,267848.0
2022-05-16 10:20:00,74.24,74.3,73.73,74.19,181722.0,69.2053,69.2613,68.7299,69.1587,181722.0
2022-05-16 10:30:00,74.18,74.24,73.77,73.8,304148.0,69.1494,69.2053,68.7672,68.7952,304148.0
2022-05-16 10:40:00,73.79,73.82,73.52,73.55,155386.0,68.7858,68.8138,68.5342,68.5621,155386.0
2022-05-16 10:50:00,73.55,73.6,73.1,73.25,244573.0,68.5621,68.6087,68.1426,68.2825,244573.0
2022-05-16 11:00:00,73.24,73.63,73.16,73.61,172761.0,68.2731,68.6367,68.1986,68.6181,172761.0
2022-05-16 11:10:00,73.59,73.72,73.56,73.61,125618.0,68.5994,68.7206,68.5714,68.6181,125618.0
2022-05-16 11:20:00,73.62,73.62,73.21,73.26,98388.0,68.6274,68.6274,68.2452,68.2918,98388.0
2022-05-16 11:30:00,73.26,73.36,73.03,73.34,141636.0,68.2918,68.385,68.0774,68.3664,141636.0
2022-05-16 11:40:00,73.36,73.59,73.21,73.46,200674.0,68.385,68.5994,68.2452,68.4782,200674.0
2022-05-16 11:50:00,73.49,73.55,73.31,73.47,168107.0,68.5062,68.5621,68.3384,68.4875,168107.0
2022-05-16 12:00:00,73.48,73.61,73.35,73.45,103489.0,68.4969,68.6181,68.3757,68.4689,103489.0
2022-05-16 12:10:00,73.45,73.53,73.25,73.45,240202.0,68.4689,68.5435,68.2825,68.4689,240202.0
2022-05-16 12:20:00,73.45,73.55,73.33,73.39,128193.0,68.4689,68.5621,68.357,68.413,128193.0
2022-05-16 12:30:00,73.37,73.68,73.25,73.28,149559.0,68.3943,68.6833,68.2825,68.3104,149559.0
2022-05-16 12:40:00,73.29,73.35,73.14,73.24,141505.0,68.3198,68.3757,68.1799,68.2731,141505.0
2022-05-16 12:50:00,73.25,73.27,72.98,72.99,104820.0,68.2825,68.3011,68.0308,68.0401,104820.0
2022-05-16 13:00:00,72.99,73.15,72.89,73.15,112074.0,68.0401,68.1892,67.9469,68.1892,112074.0
2022-05-16 13:10:00,73.15,73.26,72.93,72.95,132780.0,68.1892,68.2918,67.9842,68.0028,132780.0
2022-05-16 13:20:00,72.94,73.21,72.91,73.11,194437.0,67.9935,68.2452,67.9655,68.152,194437.0
2022-05-16 13:30:00,73.13,73.22,73.01,73.04,131980.0,68.1706,68.2545,68.0587,68.0867,131980.0
2022-05-16 13:40:00,73.04,73.16,72.76,72.78,160076.0,68.0867,68.1986,67.8257,67.8443,160076.0
2022-05-16 13:50:00,72.76,72.9,72.7,72.8,145279.0,67.8257,67.9562,67.7698,67.863,145279.0
2022-05-16 14:00:00,72.82,73.1,72.73,72.99,228951.0,67.8816,68.1426,67.7977,68.0401,228951.0
2022-05-16 14:10:00,72.99,73.09,72.9,73.0,244523.0,68.0401,68.1333,67.9562,68.0494,244523.0
2022-05-16 14:20:00,73.01,73.36,72.98,73.35,110720.0,68.0587,68.385,68.0308,68.3757,110720.0
2022-05-16 14:30:00,73.36,73.45,73.23,73.36,245526.0,68.385,68.4689,68.2638,68.385,245526.0
2022-05-16 14:40:00,73.37,73.46,73.2,73.22,213562.0,68.3943,68.4782,68.2359,68.2545,213562.0
2022-05-16 14:50:00,73.22,73.38,73.06,73.35,120196.0,68.2545,68.4036,68.1053,68.3757,120196.0
2022-05-16 15:00:00,73.35,73.37,73.17,73.18,138546.0,68.3757,68.3943,68.2079,68.2172,138546.0
2022-05-16 15:10:00,73.15,73.16,72.96,73.06,188907.0,68.1892,68.1986,68.0121,68.1053,188907.0
2022-05-16 15:20:00,73.06,73.06,72.76,72.79,117896.0,68.1053,68.1053,67.8257,67.8537,117896.0
2022-05-16 15:30:00,72.78,72.83,72.58,72.7,208485.0,67.8443,67.8909,67.6579,67.7698,208485.0
2022-05-16 15:40:00,72.7,72.78,72.58,72.66,305171.0,67.7698,67.8443,67.6579,67.7325,305171.0
2022-05-16 15:50:00,72.67,72.85,72.3,72.43,1035951.0,67.7418,67.9096,67.3969,67.5181,1035951.0
2022-05-17 09:30:00,74.19,74.35,73.62,73.73,543615.0,69.1587,69.3079,68.6274,68.7299,543615.0
2022-05-17 09:40:00,73.78,73.99,73.5,73.7,287025.0,68.7765,68.9723,68.5155,68.7019,287025.0
2022-05-17 09:50:00,73.67,73.98,73.33,73.46,381354.0,68.674,68.963,68.357,68.4782,381354.0
2022-05-17 10:00:00,73.47,73.69,73.22,73.31,261125.0,68.4875,68.6926,68.2545,68.3384,261125.0
2022-05-17 10:10:00,73.3,73.32,72.97,73.25,1018224.0,68.3291,68.3477,68.0215,68.2825,1018224.0
2022-05-17 10:20:00,73.25,73.35,72.93,73.0,104634.0,68.2825,68.3757,67.9842,68.0494,104634.0
2022-05-17 10:30:00,73.0,73.16,72.86,72.98,168756.0,68.0494,68.1986,67.9189,68.0308,168756.0
2022-05-17 10:40:00,72.98,73.13,72.83,73.13,170915.0,68.0308,68.1706,67.8909,68.1706,170915.0
2022-05-17 10:50:00,73.12,73.3,72.99,73.25,194575.0,68.1613,68.3291,68.0401,68.2825,194575.0
2022-05-17 11:00:00,73.25,73.29,73.06,73.2,101349.0,68.2825,68.3198,68.1053,68.2359,101349.0
2022-05-17 11:10:00,73.21,73.29,72.9,73.05,87169.0,68.2452,68.3198,67.9562,68.096,87169.0
2022-05-17 11:20:00,73.07,73.28,73.07,73.13,127912.0,68.1147,68.3104,68.1147,68.1706,127912.0
2022-05-17 11:30:00,73.13,73.36,73.12,73.34,124668.0,68.1706,68.385,68.1613,68.3664,124668.0
2022-05-17 11:40:00,73.35,73.41,73.28,73.35,78142.0,68.3757,68.4316,68.3104,68.3757,78142.0
2022-05-17 11:50:00,73.34,73.4,73.25,73.29,167303.0,68.3664,68.4223,68.2825,68.3198,167303.0
2022-05-17 12:00:00,73.31,73.39,73.2,73.35,202067.0,68.3384,68.413,68.2359,68.3757,202067.0
2022-05-17 12:10:00,73.37,73.5,73.24,73.41,223820.0,68.3943,68.5155,68.2731,68.4316,223820.0
2022-05-17 12:20:00,73.41,73.56,73.38,73.49,511632.0,68.4316,68.5714,68.4036,68.5062,511632.0
2022-05-17 12:30:00,73.48,73.72,73.39,73.58,179901.0,68.4969,68.7206,68.413,68.5901,179901.0
2022-05-17 12:40:00,73.6,73.6,73.43,73.49,82304.0,68.6087,68.6087,68.4503,68.5062,82304.0
2022-05-17 12:50:00,73.49,73.6,73.44,73.54,55615.0,68.5062,68.6087,68.4596,68.5528,55615.0
2022-05-17 13:00:00,73.53,73.61,73.36,73.59,76206.0,68.5435,68.6181,68.385,68.5994,76206.0
2022-05-17 13:10:00,73.59,73.87,73.59,73.8,139291.0,68.5994,68.8604,68.5994,68.7952,139291.0
2022-05-17 13:20:00,73.8,73.87,73.77,73.85,119313.0,68.7952,68.8604,68.7672,68.8418,119313.0
2022-05-17 13:30:00,73.86,73.91,73.69,73.7,236297.0,68.8511,68.8977,68.6926,68.7019,236297.0
2022-05-17 13:40:00,73.7,73.87,73.66,73.83,203081.0,68.7019,68.8604,68.6647,68.8231,203081.0
2022-05-17 13:50:00,73.83,73.86,73.64,73.65,69314.0,68.8231,68.8511,68.646,68.6553,69314.0
2022-05-17 14:00:00,73.65,73.78,73.43,73.72,152061.0,68.6553,68.7765,68.4503,68.7206,152061.0
2022-05-17 14:10:00,73.71,73.72,73.31,73.42,242345.0,68.7113,68.7206,68.3384,68.4409,242345.0
2022-05-17 14:20:00,73.41,73.68,73.25,73.49,219971.0,68.4316,68.6833,68.2825,68.5062,219971.0
2022-05-17 14:30:00,73.47,73.64,73.37,73.62,139028.0,68.4875,68.646,68.3943,68.6274,139028.0
2022-05-17 14:40:00,73.61,74.0,73.55,73.98,176822.0,68.6181,68.9816,68.5621,68.963,176822.0
2022-05-17 14:50:00,73.97,74.07,73.91,74.02,190217.0,68.9536,69.0469,68.8977,69.0002,190217.0
2022-05-17 15:00:00,74.02,74.17,73.91,73.92,388620.0,69.0002,69.1401,68.8977,68.907,388620.0
2022-05-17 15:10:00,73.92,73.94,73.79,73.93,121964.0,68.907,68.9257,68.7858,68.9163,121964.0
2022-05-17 15:20:00,73.94,73.99,73.82,73.9,163735.0,68.9257,68.9723,68.8138,68.8884,163735.0
2022-05-17 15:30:00,73.9,73.91,73.64,73.79,244068.0,68.8884,68.8977,68.646,68.7858,244068.0
2022-05-17 15:40:00,73.77,73.8,73.45,73.49,247428.0,68.7672,68.7952,68.4689,68.5062,247428.0
2022-05-17 15:50:00,73.51,73.79,73.5,73.76,871198.0,68.5248,68.7858,68.5155,68.7579,871198.0
2022-05-18 09:30:00,73.16,73.51,72.86,73.26,409565.0,68.1986,68.5248,67.9189,68.2918,409565.0
2022-05-18 09:40:00,73.25,73.54,72.75,72.82,226653.0,68.2825,68.5528,67.8164,67.8816,226653.0
2022-05-18 09:50:00,72.85,72.99,72.56,72.71,196453.0,67.9096,68.0401,67.6393,67.7791,196453.0
2022-05-18 10:00:00,72.76,72.83,72.46,72.55,217254.0,67.8257,67.8909,67.546,67.6299,217254.0
2022-05-18 10:10:00,72.55,72.64,72.35,72.53,154256.0,67.6299,67.7138,67.4435,67.6113,154256.0
2022-05-18 10:20:00,72.51,72.76,72.41,72.41,121033.0,67.5926,67.8257,67.4994,67.4994,121033.0
2022-05-18 10:30:00,72.42,72.47,72.26,72.42,207936.0,67.5088,67.5554,67.3596,67.5088,207936.0
2022-05-18 10:40:00,72.42,72.67,72.28,72.62,133611.0,67.5088,67.7418,67.3782,67.6952,133611.0
2022-05-18 10:50:00,72.61,72.61,72.42,72.56,157884.0,67.6859,67.6859,67.5088,67.6393,157884.0
2022-05-18 11:00:00,72.55,72.57,72.24,72.28,176618.0,67.6299,67.6486,67.341,67.3782,176618.0
2022-05-18 11:10:00,72.28,72.29,72.07,72.09,106868.0,67.3782,67.3876,67.1825,67.2011,106868.0
2022-05-18 11:20:00,72.09,72.15,71.94,72.02,154580.0,67.2011,67.2571,67.0613,67.1359,154580.0
2022-05-18 11:30:00,72.03,72.09,71.86,72.0,116605.0,67.1452,67.2011,66.9867,67.1172,116605.0
2022-05-18 11:40:00,72.0,72.13,71.99,72.06,106462.0,67.1172,67.2384,67.1079,67.1732,106462.0
2022-05-18 11:50:00,72.06,72.1,71.77,71.79,121691.0,67.1732,67.2105,66.9028,66.9215,121691.0
2022-05-18 12:00:00,71.78,72.0,71.76,71.85,141513.0,66.9122,67.1172,66.8935,66.9774,141513.0
2022-05-18 12:10:00,71.86,72.0,71.79,71.8,105758.0,66.9867,67.1172,66.9215,66.9308,105758.0
2022-05-18 12:20:00,71.78,71.79,71.53,71.7,164584.0,66.9122,66.9215,66.6791,66.8376,164584.0
2022-05-18 12:30:00,71.7,71.82,71.59,71.65,106196.0,66.8376,66.9494,66.735,66.791,106196.0
2022-05-18 12:40:00,71.64,71.82,71.53,71.76,91445.0,66.7816,66.9494,66.6791,66.8935,91445.0
2022-05-18 12:50:00,71.78,71.82,71.66,71.75,103309.0,66.9122,66.9494,66.8003,66.8842,103309.0
2022-05-18 13:00:00,71.75,71.75,71.49,71.52,108159.0,66.8842,66.8842,66.6418,66.6698,108159.0
2022-05-18 13:10:00,71.51,71.57,71.23,71.25,112634.0,66.6605,66.7164,66.3995,66.4181,112634.0
2022-05-18 13:20:00,71.25,71.37,71.23,71.31,119460.0,66.4181,66.53,66.3995,66.474,119460.0
2022-05-18 13:30:00,71.31,71.43,71.25,71.32,129700.0,66.474,66.5859,66.4181,66.4833,129700.0
2022-05-18 13:40:00,71.32,71.33,70.98,71.05,175823.0,66.4833,66.4927,66.1664,66.2317,175823.0
2022-05-18 13:50:00,71.05,71.07,70.83,70.98,182441.0,66.2317,66.2503,66.0266,66.1664,182441.0
2022-05-18 14:00:00,70.98,71.0,70.78,70.97,288324.0,66.1664,66.1851,65.98,66.1571,288324.0
2022-05-18 14:10:00,70.97,71.11,70.87,71.09,186627.0,66.1571,66.2876,66.0639,66.2689,186627.0
2022-05-18 14:20:00,71.09,71.28,70.98,71.05,179276.0,66.2689,66.4461,66.1664,66.2317,179276.0
2022-05-18 14:30:00,71.05,71.17,70.9,71.04,225291.0,66.2317,66.3435,66.0918,66.2223,225291.0
2022-05-18 14:40:00,71.03,71.22,70.95,71.14,134573.0,66.213,66.3901,66.1384,66.3156,134573.0
2022-05-18 14:50:00,71.14,71.21,70.97,71.03,107837.0,66.3156,66.3808,66.1571,66.213,107837.0
2022-05-18 15:00:00,71.04,71.29,71.03,71.12,204453.0,66.2223,66.4554,66.213,66.2969,204453.0
2022-05-18 15:10:00,71.11,71.2,71.03,71.11,119326.0,66.2876,66.3715,66.213,66.2876,119326.0
2022-05-18 15:20:00,71.1,71.2,70.87,70.95,202364.0,66.2783,66.3715,66.0639,66.1384,202364.0
2022-05-18 15:30:00,70.95,71.38,70.92,71.33,253549.0,66.1384,66.5393,66.1105,66.4927,253549.0
2022-05-18 15:40:00,71.32,71.38,70.94,71.04,322521.0,66.4833,66.5393,66.1291,66.2223,322521.0
2022-05-18 15:50:00,71.03,71.37,71.01,71.3,798361.0,66.213,66.53,66.1944,66.4647,798361.0
2022-05-19 09:30:00,71.02,71.28,70.58,71.03,354680.0,66.2037,66.4461,65.7935,66.213,354680.0
2022-05-19 09:40:00,71.03,71.06,70.33,70.39,345235.0,66.213,66.241,65.5605,65.6164,345235.0
2022-05-19 09:50:00,70.39,71.01,70.37,70.9,219678.0,65.6164,66.1944,65.5978,66.0918,219678.0
2022-05-19 10:00:00,70.88,71.29,70.8,70.93,107176.0,66.0732,66.4554,65.9986,66.1198,107176.0
2022-05-19 10:10:00,70.93,71.29,70.87,71.06,121025.0,66.1198,66.4554,66.0639,66.241,121025.0
2022-05-19 10:20:00,71.07,71.35,70.96,71.06,126876.0,66.2503,66.5113,66.1478,66.241,126876.0
2022-05-19 10:30:00,71.06,71.61,70.97,71.16,124022.0,66.241,66.7537,66.1571,66.3342,124022.0
2022-05-19 10:40:00,71.15,71.32,71.04,71.09,154721.0,66.3249,66.4833,66.2223,66.2689,154721.0
2022-05-19 10:50:00,71.08,71.46,71.0,71.28,103794.0,66.2596,66.6139,66.1851,66.4461,103794.0
2022-05-19 11:00:00,71.27,71.45,71.08,71.25,89345.0,66.4367,66.6045,66.2596,66.4181,89345.0
2022-05-19 11:10:00,71.27,71.42,70.98,71.21,136549.0,66.4367,66.5766,66.1664,66.3808,136549.0
2022-05-19 11:20:00,71.2,71.35,71.04,71.08,169838.0,66.3715,66.5113,66.2223,66.2596,169838.0
2022-05-19 11:30:00,71.09,71.54,71.02,71.49,93462.0,66.2689,66.6884,66.2037,66.6418,93462.0
2022-05-19 11:40:00,71.48,71.85,71.46,71.75,135857.0,66.6325,66.9774,66.6139,66.8842,135857.0
2022-05-19 11:50:00,71.74,71.9,71.54,71.8,185327.0,66.8749,67.024,66.6884,66.9308,185327.0
2022-05-19 12:00:00,71.84,71.85,71.55,71.64,98236.0,66.9681,66.9774,66.6978,66.7816,98236.0
2022-05-19 12:10:00,71.65,71.71,71.43,71.47,63325.0,66.791,66.8469,66.5859,66.6232,63325.0
2022-05-19 12:20:00,71.48,71.59,71.37,71.57,107957.0,66.6325,66.735,66.53,66.7164,107957.0
2022-05-19 12:30:00,71.56,71.67,71.46,71.5,88638.0,66.7071,66.8096,66.6139,66.6511,88638.0
2022-05-19 12:40:00,71.48,71.49,71.12,71.17,82893.0,66.6325,66.6418,66.2969,66.3435,82893.0
2022-05-19 12:50:00,71.18,71.38,71.17,71.28,88405.0,66.3528,66.5393,66.3435,66.4461,88405.0
2022-05-19 13:00:00,71.28,71.36,71.13,71.2,124930.0,66.4461,66.5206,66.3062,66.3715,124930.0
2022-05-19 13:10:00,71.2,71.22,70.97,71.22,133489.0,66.3715,66.3901,66.1571,66.3901,133489.0
2022-05-19 13:20:00,71.24,71.42,71.17,71.34,109154.0,66.4088,66.5766,66.3435,66.502,109154.0
2022-05-19 13:30:00,71.35,71.55,71.22,71.48,181615.0,66.5113,66.6978,66.3901,66.6325,181615.0
2022-05-19 13:40:00,71.48,71.7,71.37,71.38,111974.0,66.6325,66.8376,66.53,66.5393,111974.0
2022-05-19 13:50:00,71.41,72.13,71.38,72.05,152109.0,66.5672,67.2384,66.5393,67.1638,152109.0
2022-05-19 14:00:00,72.07,72.08,71.69,71.91,155471.0,67.1825,67.1918,66.8283,67.0333,155471.0
2022-05-19 14:10:00,71.92,72.14,71.87,71.87,146289.0,67.0427,67.2477,66.9961,66.9961,146289.0
2022-05-19 14:20:00,71.9,72.04,71.75,71.9,160898.0,67.024,67.1545,66.8842,67.024,160898.0
2022-05-19 14:30:00,71.9,72.31,71.79,72.22,182849.0,67.024,67.4062,66.9215,67.3223,182849.0
2022-05-19 14:40:00,72.22,72.34,71.97,72.31,182569.0,67.3223,67.4342,67.0893,67.4062,182569.0
2022-05-19 14:50:00,72.32,72.42,72.11,72.25,179944.0,67.4155,67.5088,67.2198,67.3503,179944.0
2022-05-19 15:00:00,72.25,72.4,72.1,72.12,128246.0,67.3503,67.4901,67.2105,67.2291,128246.0
2022-05-19 15:10:00,72.11,72.19,71.89,71.93,264008.0,67.2198,67.2943,67.0147,67.052,264008.0
2022-05-19 15:20:00,71.94,71.95,71.66,71.7,240852.0,67.0613,67.0706,66.8003,66.8376,240852.0
2022-05-19 15:30:00,71.7,71.89,71.57,71.57,283511.0,66.8376,67.0147,66.7164,66.7164,283511.0
2022-05-19 15:40:00,71.57,71.86,71.48,71.73,312017.0,66.7164,66.9867,66.6325,66.8655,312017.0
2022-05-19 15:50:00,71.78,72.0,71.41,71.94,1271318.0,66.9122,67.1172,66.5672,67.0613,1271318.0
2022-05-20 09:30:00,72.88,72.93,72.24,72.72,590473.0,67.9376,67.9842,67.341,67.7884,590473.0
2022-05-20 09:40:00,72.65,72.99,72.57,72.81,372847.0,67.7232,68.0401,67.6486,67.8723,372847.0
2022-05-20 09:50:00,72.8,72.85,72.47,72.61,269127.0,67.863,67.9096,67.5554,67.6859,269127.0
2022-05-20 10:00:00,72.59,72.69,72.43,72.56,217675.0,67.6672,67.7604,67.5181,67.6393,217675.0
2022-05-20 10:10:00,72.56,72.76,72.51,72.67,129281.0,67.6393,67.8257,67.5926,67.7418,129281.0
2022-05-20 10:20:00,72.67,72.81,72.5,72.77,122869.0,67.7418,67.8723,67.5833,67.835,122869.0
2022-05-20 10:30:00,72.76,72.76,72.55,72.72,127759.0,67.8257,67.8257,67.6299,67.7884,127759.0
2022-05-20 10:40:00,72.72,73.01,72.65,72.7,156769.0,67.7884,68.0587,67.7232,67.7698,156769.0
2022-05-20 10:50:00,72.7,72.74,72.37,72.45,213950.0,67.7698,67.8071,67.4621,67.5367,213950.0
2022-05-20 11:00:00,72.45,72.57,72.23,72.4,430097.0,67.5367,67.6486,67.3316,67.4901,430097.0
2022-05-20 11:10:00,72.4,72.4,72.07,72.08,301066.0,67.4901,67.4901,67.1825,67.1918,301066.0
2022-05-20 11:20:00,72.08,72.41,72.06,72.31,282693.0,67.1918,67.4994,67.1732,67.4062,282693.0
2022-05-20 11:30:00,72.31,72.47,72.22,72.28,172293.0,67.4062,67.5554,67.3223,67.3782,172293.0
2022-05-20 11:40:00,72.29,72.5,72.26,72.43,184533.0,67.3876,67.5833,67.3596,67.5181,184533.0
2022-05-20 11:50:00,72.44,72.49,72.16,72.28,232027.0,67.5274,67.574,67.2664,67.3782,232027.0
2022-05-20 12:00:00,72.28,72.4,72.02,72.03,188727.0,67.3782,67.4901,67.1359,67.1452,188727.0
2022-05-20 12:10:00,72.03,72.21,71.95,72.12,340068.0,67.1452,67.313,67.0706,67.2291,340068.0
2022-05-20 12:20:00,72.11,72.27,72.1,72.2,186155.0,67.2198,67.3689,67.2105,67.3037,186155.0
2022-05-20 12:30:00,72.18,72.24,71.97,72.02,143335.0,67.285,67.341,67.0893,67.1359,143335.0
2022-05-20 12:40:00,72.02,72.16,71.87,72.13,268155.0,67.1359,67.2664,66.9961,67.2384,268155.0
2022-05-20 12:50:00,72.15,72.17,71.92,71.96,187530.0,67.2571,67.2757,67.0427,67.0799,187530.0
2022-05-20 13:00:00,71.96,72.09,71.77,71.77,307599.0,67.0799,67.2011,66.9028,66.9028,307599.0
2022-05-20 13:10:00,71.77,71.81,71.46,71.57,194686.0,66.9028,66.9401,66.6139,66.7164,194686.0
2022-05-20 13:20:00,71.58,71.67,71.48,71.56,184866.0,66.7257,66.8096,66.6325,66.7071,184866.0
2022-05-20 13:30:00,71.56,72.09,71.55,72.03,256994.0,66.7071,67.2011,66.6978,67.1452,256994.0
2022-05-20 13:40:00,72.01,72.3,71.96,72.25,192822.0,67.1266,67.3969,67.0799,67.3503,192822.0
2022-05-20 13:50:00,72.24,72.44,72.17,72.26,184445.0,67.341,67.5274,67.2757,67.3596,184445.0
2022-05-20 14:00:00,72.27,72.32,71.99,72.05,212494.0,67.3689,67.4155,67.1079,67.1638,212494.0
2022-05-20 14:10:00,72.06,72.23,71.95,72.01,147652.0,67.1732,67.3316,67.0706,67.1266,147652.0
2022-05-20 14:20:00,72.01,72.09,71.88,72.04,263197.0,67.1266,67.2011,67.0054,67.1545,263197.0
2022-05-20 14:30:00,72.03,72.1,71.72,71.95,204435.0,67.1452,67.2105,66.8562,67.0706,204435.0
2022-05-20 14:40:00,71.91,72.19,71.89,72.16,157955.0,67.0333,67.2943,67.0147,67.2664,157955.0
2022-05-20 14:50:00,72.16,72.47,72.07,72.09,162397.0,67.2664,67.5554,67.1825,67.2011,162397.0
2022-05-20 15:00:00,72.1,72.24,71.77,71.8,133338.0,67.2105,67.341,66.9028,66.9308,133338.0
2022-05-20 15:10:00,71.81,72.05,71.74,71.95,185822.0,66.9401,67.1638,66.8749,67.0706,185822.0
2022-05-20 15:20:00,71.95,72.21,71.85,72.19,219389.0,67.0706,67.313,66.9774,67.2943,219389.0
2022-05-20 15:30:00,72.19,72.67,72.01,72.55,348678.0,67.2943,67.7418,67.1266,67.6299,348678.0
2022-05-20 15:40:00,72.56,72.93,72.52,72.87,542125.0,67.6393,67.9842,67.602,67.9282,542125.0
2022-05-20 15:50:00,72.89,73.43,72.83,73.41,2173702.0,67.9469,68.4503,67.8909,68.4316,2173702.0
2022-05-23 09:30:00,73.73,73.89,73.24,73.41,344552.0,68.7299,68.8791,68.2731,68.4316,344552.0
2022-05-23 09:40:00,73.39,73.73,73.22,73.32,191869.0,68.413,68.7299,68.2545,68.3477,191869.0
2022-05-23 09:50:00,73.3,73.56,72.76,72.86,212306.0,68.3291,68.5714,67.8257,67.9189,212306.0
2022-05-23 10:00:00,72.83,72.98,72.57,72.92,214888.0,67.8909,68.0308,67.6486,67.9748,214888.0
2022-05-23 10:10:00,72.97,73.58,72.9,73.46,234005.0,68.0215,68.5901,67.9562,68.4782,234005.0
2022-05-23 10:20:00,73.44,73.78,73.27,73.78,197168.0,68.4596,68.7765,68.3011,68.7765,197168.0
2022-05-23 10:30:00,73.8,73.97,73.61,73.8,195205.0,68.7952,68.9536,68.6181,68.7952,195205.0
2022-05-23 10:40:00,73.79,73.92,73.5,73.63,84786.0,68.7858,68.907,68.5155,68.6367,84786.0
2022-05-23 10:50:00,73.63,73.63,73.29,73.36,110546.0,68.6367,68.6367,68.3198,68.385,110546.0
2022-05-23 11:00:00,73.37,73.7,73.19,73.49,129977.0,68.3943,68.7019,68.2265,68.5062,129977.0
2022-05-23 11:10:00,73.48,73.85,73.41,73.68,128986.0,68.4969,68.8418,68.4316,68.6833,128986.0
2022-05-23 11:20:00,73.69,73.97,73.61,73.93,149418.0,68.6926,68.9536,68.6181,68.9163,149418.0
2022-05-23 11:30:00,73.92,74.27,73.89,74.22,165794.0,68.907,69.2333,68.8791,69.1867,165794.0
2022-05-23 11:40:00,74.21,74.21,73.85,73.93,148760.0,69.1774,69.1774,68.8418,68.9163,148760.0
2022-05-23 11:50:00,73.94,74.06,73.86,73.91,119598.0,68.9257,69.0375,68.8511,68.8977,119598.0
2022-05-23 12:00:00,73.9,74.03,73.85,74.01,97680.0,68.8884,69.0096,68.8418,68.9909,97680.0
2022-05-23 12:10:00,74.0,74.04,73.84,73.9,90357.0,68.9816,69.0189,68.8325,68.8884,90357.0
2022-05-23 12:20:00,73.9,74.17,73.87,74.04,171086.0,68.8884,69.1401,68.8604,69.0189,171086.0
2022-05-23 12:30:00,74.05,74.11,73.9,74.08,149988.0,69.0282,69.0841,68.8884,69.0562,149988.0
2022-05-23 12:40:00,74.07,74.08,73.76,73.82,85180.0,69.0469,69.0562,68.7579,68.8138,85180.0
2022-05-23 12:50:00,73.82,73.93,73.73,73.92,107750.0,68.8138,68.9163,68.7299,68.907,107750.0
2022-05-23 13:00:00,73.92,73.98,73.79,73.85,100499.0,68.907,68.963,68.7858,68.8418,100499.0
2022-05-23 13:10:00,73.84,73.86,73.53,73.56,116830.0,68.8325,68.8511,68.5435,68.5714,116830.0
2022-05-23 13:20:00,73.57,73.74,73.42,73.71,167712.0,68.5808,68.7392,68.4409,68.7113,167712.0
2022-05-23 13:30:00,73.71,73.86,73.61,73.78,109123.0,68.7113,68.8511,68.6181,68.7765,109123.0
2022-05-23 13:40:00,73.77,73.99,73.72,73.95,96417.0,68.7672,68.9723,68.7206,68.935,96417.0
2022-05-23 13:50:00,73.93,73.94,73.72,73.84,122790.0,68.9163,68.9257,68.7206,68.8325,122790.0
2022-05-23 14:00:00,73.85,73.89,73.55,73.55,91309.0,68.8418,68.8791,68.5621,68.5621,91309.0
2022-05-23 14:10:00,73.56,73.74,73.5,73.73,114097.0,68.5714,68.7392,68.5155,68.7299,114097.0
2022-05-23 14:20:00,73.73,73.8,73.58,73.63,89809.0,68.7299,68.7952,68.5901,68.6367,89809.0
2022-05-23 14:30:00,73.64,73.69,73.57,73.57,118215.0,68.646,68.6926,68.5808,68.5808,118215.0
2022-05-23 14:40:00,73.58,73.71,73.46,73.52,132169.0,68.5901,68.7113,68.4782,68.5342,132169.0
2022-05-23 14:50:00,73.51,73.56,73.4,73.44,90326.0,68.5248,68.5714,68.4223,68.4596,90326.0
2022-05-23 15:00:00,73.43,73.63,73.43,73.62,109151.0,68.4503,68.6367,68.4503,68.6274,109151.0
2022-05-23 15:10:00,73.62,73.62,73.33,73.42,152325.0,68.6274,68.6274,68.357,68.4409,152325.0
2022-05-23 15:20:00,73.42,73.45,73.16,73.25,120692.0,68.4409,68.4689,68.1986,68.2825,120692.0
2022-05-23 15:30:00,73.24,73.42,73.19,73.23,162726.0,68.2731,68.4409,68.2265,68.2638,162726.0
2022-05-23 15:40:00,73.23,73.28,73.12,73.23,247475.0,68.2638,68.3104,68.1613,68.2638,247475.0
2022-05-23 15:50:00,73.25,73.46,73.2,73.43,596835.0,68.2825,68.4782,68.2359,68.4503,596835.0
2022-05-24 09:30:00,72.92,73.34,72.69,72.86,290313.0,67.9748,68.3664,67.7604,67.9189,290313.0
2022-05-24 09:40:00,72.86,72.98,72.5,72.66,132465.0,67.9189,68.0308,67.5833,67.7325,132465.0
2022-05-24 09:50:00,72.66,72.96,72.45,72.47,91444.0,67.7325,68.0121,67.5367,67.5554,91444.0
2022-05-24 10:00:00,72.46,72.48,71.79,71.92,191434.0,67.546,67.5647,66.9215,67.0427,191434.0
2022-05-24 10:10:00,71.92,72.13,71.88,72.0,146127.0,67.0427,67.2384,67.0054,67.1172,146127.0
2022-05-24 10:20:00,72.02,72.38,71.99,72.15,189564.0,67.1359,67.4715,67.1079,67.2571,189564.0
2022-05-24 10:30:00,72.15,72.29,71.97,72.01,178275.0,67.2571,67.3876,67.0893,67.1266,178275.0
2022-05-24 10:40:00,71.99,72.2,71.89,71.9,134964.0,67.1079,67.3037,67.0147,67.024,134964.0
2022-05-24 10:50:00,71.9,71.99,71.83,71.93,74593.0,67.024,67.1079,66.9588,67.052,74593.0
2022-05-24 11:00:00,71.92,72.08,71.76,71.93,96790.0,67.0427,67.1918,66.8935,67.052,96790.0
2022-05-24 11:10:00,71.93,71.99,71.72,71.77,119873.0,67.052,67.1079,66.8562,66.9028,119873.0
2022-05-24 11:20:00,71.77,71.84,71.67,71.81,140664.0,66.9028,66.9681,66.8096,66.9401,140664.0
2022-05-24 11:30:00,71.83,71.91,71.6,71.67,98861.0,66.9588,67.0333,66.7444,66.8096,98861.0
2022-05-24 11:40:00,71.67,72.1,71.67,71.96,109379.0,66.8096,67.2105,66.8096,67.0799,109379.0
2022-05-24 11:50:00,71.98,72.09,71.84,71.97,116008.0,67.0986,67.2011,66.9681,67.0893,116008.0
2022-05-24 12:00:00,71.95,72.15,71.9,72.08,85338.0,67.0706,67.2571,67.024,67.1918,85338.0
2022-05-24 12:10:00,72.07,72.46,72.02,72.22,163192.0,67.1825,67.546,67.1359,67.3223,163192.0
2022-05-24 12:20:00,72.22,72.22,72.04,72.05,79522.0,67.3223,67.3223,67.1545,67.1638,79522.0
2022-05-24 12:30:00,72.05,72.16,71.77,71.81,116265.0,67.1638,67.2664,66.9028,66.9401,116265.0
2022-05-24 12:40:00,71.81,71.83,71.73,71.79,90773.0,66.9401,66.9588,66.8655,66.9215,90773.0
2022-05-24 12:50:00,71.78,71.93,71.73,71.81,68312.0,66.9122,67.052,66.8655,66.9401,68312.0
2022-05-24 13:00:00,71.8,71.8,71.47,71.5,119244.0,66.9308,66.9308,66.6232,66.6511,119244.0
2022-05-24 13:10:00,71.49,71.66,71.44,71.5,128218.0,66.6418,66.8003,66.5952,66.6511,128218.0
2022-05-24 13:20:00,71.5,71.55,71.32,71.52,97155.0,66.6511,66.6978,66.4833,66.6698,97155.0
2022-05-24 13:30:00,71.5,71.5,71.26,71.46,89328.0,66.6511,66.6511,66.4274,66.6139,89328.0
2022-05-24 13:40:00,71.49,71.85,71.45,71.81,222389.0,66.6418,66.9774,66.6045,66.9401,222389.0
2022-05-24 13:50:00,71.81,71.87,71.74,71.78,126637.0,66.9401,66.9961,66.8749,66.9122,126637.0
2022-05-24 14:00:00,71.78,72.01,71.64,71.94,86556.0,66.9122,67.1266,66.7816,67.0613,86556.0
2022-05-24 14:10:00,71.94,72.15,71.75,71.8,194725.0,67.0613,67.2571,66.8842,66.9308,194725.0
2022-05-24 14:20:00,71.78,72.14,71.75,71.95,179823.0,66.9122,67.2477,66.8842,67.0706,179823.0
2022-05-24 14:30:00,71.93,72.14,71.87,72.08,154608.0,67.052,67.2477,66.9961,67.1918,154608.0
2022-05-24 14:40:00,72.09,72.13,71.73,71.82,156570.0,67.2011,67.2384,66.8655,66.9494,156570.0
2022-05-24 14:50:00,71.82,71.96,71.79,71.95,227441.0,66.9494,67.0799,66.9215,67.0706,227441.0
2022-05-24 15:00:00,71.94,72.16,71.88,72.11,112182.0,67.0613,67.2664,67.0054,67.2198,112182.0
2022-05-24 15:10:00,72.11,72.26,72.04,72.09,136884.0,67.2198,67.3596,67.1545,67.2011,136884.0
2022-05-24 15:20:00,72.1,72.39,72.01,72.39,184047.0,67.2105,67.4808,67.1266,67.4808,184047.0
2022-05-24 15:30:00,72.39,72.83,72.27,72.76,217726.0,67.4808,67.8909,67.3689,67.8257,217726.0
2022-05-24 15:40:00,72.75,73.0,72.69,72.99,420224.0,67.8164,68.0494,67.7604,68.0401,420224.0
2022-05-24 15:50:00,72.98,73.04,72.53,72.72,800712.0,68.0308,68.0867,67.6113,67.7884,800712.0
2022-05-25 09:30:00,72.75,73.23,72.37,72.83,323573.0,67.8164,68.2638,67.4621,67.8909,323573.0
2022-05-25 09:40:00,72.86,73.23,72.52,72.84,128548.0,67.9189,68.2638,67.602,67.9003,128548.0
2022-05-25 09:50:00,72.84,73.1,72.73,73.09,106169.0,67.9003,68.1426,67.7977,68.1333,106169.0
2022-05-25 10:00:00,73.09,73.17,72.75,72.85,121502.0,68.1333,68.2079,67.8164,67.9096,121502.0
2022-05-25 10:10:00,72.83,73.18,72.76,73.04,101211.0,67.8909,68.2172,67.8257,68.0867,101211.0
2022-05-25 10:20:00,73.0,73.22,72.98,73.2,90987.0,68.0494,68.2545,68.0308,68.2359,90987.0
2022-05-25 10:30:00,73.22,73.44,73.09,73.43,129927.0,68.2545,68.4596,68.1333,68.4503,129927.0
2022-05-25 10:40:00,73.45,73.5,73.23,73.37,295412.0,68.4689,68.5155,68.2638,68.3943,295412.0
2022-05-25 10:50:00,73.37,73.49,73.2,73.26,181379.0,68.3943,68.5062,68.2359,68.2918,181379.0
2022-05-25 11:00:00,73.26,73.28,72.93,73.17,172009.0,68.2918,68.3104,67.9842,68.2079,172009.0
2022-05-25 11:10:00,73.15,73.18,72.86,72.9,143598.0,68.1892,68.2172,67.9189,67.9562,143598.0
2022-05-25 11:20:00,72.88,72.9,72.57,72.64,112472.0,67.9376,67.9562,67.6486,67.7138,112472.0
2022-05-25 11:30:00,72.64,72.76,72.38,72.53,202730.0,67.7138,67.8257,67.4715,67.6113,202730.0
2022-05-25 11:40:00,72.54,72.7,72.45,72.5,98913.0,67.6206,67.7698,67.5367,67.5833,98913.0
2022-05-25 11:50:00,72.51,72.6,72.4,72.41,69604.0,67.5926,67.6765,67.4901,67.4994,69604.0
2022-05-25 12:00:00,72.44,72.52,72.3,72.36,87331.0,67.5274,67.602,67.3969,67.4528,87331.0
2022-05-25 12:10:00,72.35,72.52,72.2,72.26,81754.0,67.4435,67.602,67.3037,67.3596,81754.0
2022-05-25 12:20:00,72.24,72.27,71.95,72.08,89010.0,67.341,67.3689,67.0706,67.1918,89010.0
2022-05-25 12:30:00,72.08,72.21,71.93,72.02,96089.0,67.1918,67.313,67.052,67.1359,96089.0
2022-05-25 12:40:00,72.02,72.33,72.01,72.3,80954.0,67.1359,67.4249,67.1266,67.3969,80954.0
2022-05-25 12:50:00,72.3,72.34,72.13,72.3,87778.0,67.3969,67.4342,67.2384,67.3969,87778.0
2022-05-25 13:00:00,72.32,72.33,72.19,72.3,67165.0,67.4155,67.4249,67.2943,67.3969,67165.0
2022-05-25 13:10:00,72.31,72.44,72.23,72.34,89400.0,67.4062,67.5274,67.3316,67.4342,89400.0
2022-05-25 13:20:00,72.34,72.5,72.29,72.44,84406.0,67.4342,67.5833,67.3876,67.5274,84406.0
2022-05-25 13:30:00,72.45,72.6,72.39,72.53,95054.0,67.5367,67.6765,67.4808,67.6113,95054.0
2022-05-25 13:40:00,72.54,72.58,72.38,72.51,64836.0,67.6206,67.6579,67.4715,67.5926,64836.0
2022-05-25 13:50:00,72.52,72.55,72.28,72.47,108688.0,67.602,67.6299,67.3782,67.5554,108688.0
2022-05-25 14:00:00,72.47,72.84,72.05,72.33,133242.0,67.5554,67.9003,67.1638,67.4249,133242.0
2022-05-25 14:10:00,72.33,72.8,72.33,72.61,92561.0,67.4249,67.863,67.4249,67.6859,92561.0
2022-05-25 14:20:00,72.61,72.96,72.54,72.88,114087.0,67.6859,68.0121,67.6206,67.9376,114087.0
2022-05-25 14:30:00,72.89,72.97,72.7,72.72,114085.0,67.9469,68.0215,67.7698,67.7884,114085.0
2022-05-25 14:40:00,72.74,72.89,72.65,72.67,114235.0,67.8071,67.9469,67.7232,67.7418,114235.0
2022-05-25 14:50:00,72.69,72.96,72.64,72.94,123010.0,67.7604,68.0121,67.7138,67.9935,123010.0
2022-05-25 15:00:00,72.94,73.24,72.92,73.16,224233.0,67.9935,68.2731,67.9748,68.1986,224233.0
2022-05-25 15:10:00,73.16,73.18,72.96,72.97,134933.0,68.1986,68.2172,68.0121,68.0215,134933.0
2022-05-25 15:20:00,72.98,73.04,72.81,72.84,121792.0,68.0308,68.0867,67.8723,67.9003,121792.0
2022-05-25 15:30:00,72.84,72.93,72.51,72.54,288203.0,67.9003,67.9842,67.5926,67.6206,288203.0
2022-05-25 15:40:00,72.54,72.56,72.35,72.38,314810.0,67.6206,67.6393,67.4435,67.4715,314810.0
2022-05-25 15:50:00,72.37,72.51,72.18,72.49,728131.0,67.4621,67.5926,67.285,67.574,728131.0
2022-05-26 09:30:00,73.02,74.24,72.87,73.74,425957.0,68.0681,69.2053,67.9282,68.7392,425957.0
2022-05-26 09:40:00,73.73,73.89,73.54,73.54,145962.0,68.7299,68.8791,68.5528,68.5528,145962.0
2022-05-26 09:50:00,73.53,73.89,73.52,73.73,139907.0,68.5435,68.8791,68.5342,68.7299,139907.0
2022-05-26 10:00:00,73.75,74.3,73.75,74.15,301795.0,68.7486,69.2613,68.7486,69.1214,301795.0
2022-05-26 10:10:00,74.14,74.29,74.05,74.2,124245.0,69.1121,69.2519,69.0282,69.168,124245.0
2022-05-26 10:20:00,74.21,74.3,73.99,74.02,99157.0,69.1774,69.2613,68.9723,69.0002,99157.0
2022-05-26 10:30:00,74.05,74.13,73.87,73.99,128253.0,69.0282,69.1028,68.8604,68.9723,128253.0
2022-05-26 10:40:00,73.98,74.0,73.83,73.83,113209.0,68.963,68.9816,68.8231,68.8231,113209.0
2022-05-26 10:50:00,73.84,74.0,73.83,73.97,134538.0,68.8325,68.9816,68.8231,68.9536,134538.0
2022-05-26 11:00:00,73.97,74.07,73.91,73.96,150182.0,68.9536,69.0469,68.8977,68.9443,150182.0
2022-05-26 11:10:00,73.98,74.09,73.91,74.06,105236.0,68.963,69.0655,68.8977,69.0375,105236.0
2022-05-26 11:20:00,74.04,74.1,73.79,73.84,104473.0,69.0189,69.0748,68.7858,68.8325,104473.0
2022-05-26 11:30:00,73.84,73.95,73.62,73.74,83161.0,68.8325,68.935,68.6274,68.7392,83161.0
2022-05-26 11:40:00,73.74,73.75,73.52,73.6,76365.0,68.7392,68.7486,68.5342,68.6087,76365.0
2022-05-26 11:50:00,73.61,73.7,73.47,73.64,130364.0,68.6181,68.7019,68.4875,68.646,130364.0
2022-05-26 12:00:00,73.64,73.72,73.45,73.55,113001.0,68.646,68.7206,68.4689,68.5621,113001.0
2022-05-26 12:10:00,73.54,73.73,73.53,73.68,91067.0,68.5528,68.7299,68.5435,68.6833,91067.0
2022-05-26 12:20:00,73.7,73.85,73.68,73.84,135567.0,68.7019,68.8418,68.6833,68.8325,135567.0
2022-05-26 12:30:00,73.86,74.0,73.78,74.0,94066.0,68.8511,68.9816,68.7765,68.9816,94066.0
2022-05-26 12:40:00,74.0,74.13,73.99,74.1,101388.0,68.9816,69.1028,68.9723,69.0748,101388.0
2022-05-26 12:50:00,74.09,74.23,74.04,74.22,78124.0,69.0655,69.196,69.0189,69.1867,78124.0
2022-05-26 13:00:00,74.23,74.34,74.16,74.34,157791.0,69.196,69.2985,69.1308,69.2985,157791.0
2022-05-26 13:10:00,74.35,74.36,74.24,74.35,91224.0,69.3079,69.3172,69.2053,69.3079,91224.0
2022-05-26 13:20:00,74.34,74.37,74.08,74.22,110258.0,69.2985,69.3265,69.0562,69.1867,110258.0
2022-05-26 13:30:00,74.22,74.22,74.07,74.16,106912.0,69.1867,69.1867,69.0469,69.1308,106912.0
2022-05-26 13:40:00,74.17,74.34,74.15,74.21,129322.0,69.1401,69.2985,69.1214,69.1774,129322.0
2022-05-26 13:50:00,74.21,74.35,74.18,74.29,125867.0,69.1774,69.3079,69.1494,69.2519,125867.0
2022-05-26 14:00:00,74.28,74.33,74.14,74.3,123010.0,69.2426,69.2892,69.1121,69.2613,123010.0
2022-05-26 14:10:00,74.3,74.33,74.15,74.17,125826.0,69.2613,69.2892,69.1214,69.1401,125826.0
2022-05-26 14:20:00,74.18,74.26,74.08,74.12,151021.0,69.1494,69.224,69.0562,69.0935,151021.0
2022-05-26 14:30:00,74.11,74.15,73.92,74.01,99503.0,69.0841,69.1214,68.907,68.9909,99503.0
2022-05-26 14:40:00,74.0,74.24,73.99,74.23,99976.0,68.9816,69.2053,68.9723,69.196,99976.0
2022-05-26 14:50:00,74.23,74.34,74.2,74.33,111554.0,69.196,69.2985,69.168,69.2892,111554.0
2022-05-26 15:00:00,74.31,74.34,74.13,74.3,107017.0,69.2706,69.2985,69.1028,69.2613,107017.0
2022-05-26 15:10:00,74.31,74.32,74.03,74.13,128734.0,69.2706,69.2799,69.0096,69.1028,128734.0
2022-05-26 15:20:00,74.13,74.37,74.1,74.3,185097.0,69.1028,69.3265,69.0748,69.2613,185097.0
2022-05-26 15:30:00,74.29,74.41,74.25,74.38,191911.0,69.2519,69.3638,69.2146,69.3358,191911.0
2022-05-26 15:40:00,74.38,74.7,74.36,74.7,352365.0,69.3358,69.6341,69.3172,69.6341,352365.0
2022-05-26 15:50:00,74.7,74.77,74.42,74.52,943446.0,69.6341,69.6994,69.3731,69.4663,943446.0
2022-05-27 09:30:00,75.22,75.73,75.15,75.68,421138.0,70.1189,70.5943,70.0536,70.5477,421138.0
2022-05-27 09:40:00,75.68,75.91,75.45,75.51,175787.0,70.5477,70.7621,70.3333,70.3892,175787.0
2022-05-27 09:50:00,75.48,76.0,75.37,75.95,170880.0,70.3612,70.846,70.2587,70.7994,170880.0
2022-05-27 10:00:00,75.93,76.07,75.75,75.81,148381.0,70.7807,70.9112,70.6129,70.6689,148381.0
2022-05-27 10:10:00,75.81,76.07,75.67,76.05,145077.0,70.6689,70.9112,70.5383,70.8926,145077.0
2022-05-27 10:20:00,76.05,76.17,75.95,75.99,132731.0,70.8926,71.0044,70.7994,70.8366,132731.0
2022-05-27 10:30:00,76.0,76.07,75.8,75.82,122313.0,70.846,70.9112,70.6595,70.6782,122313.0
2022-05-27 10:40:00,75.81,75.87,75.55,75.66,97283.0,70.6689,70.7248,70.4265,70.529,97283.0
2022-05-27 10:50:00,75.66,75.83,75.63,75.82,182896.0,70.529,70.6875,70.5011,70.6782,182896.0
2022-05-27 11:00:00,75.83,75.92,75.73,75.89,125908.0,70.6875,70.7714,70.5943,70.7434,125908.0
2022-05-27 11:10:00,75.89,75.92,75.71,75.78,91816.0,70.7434,70.7714,70.5756,70.6409,91816.0
2022-05-27 11:20:00,75.78,75.85,75.64,75.68,98303.0,70.6409,70.7061,70.5104,70.5477,98303.0
2022-05-27 11:30:00,75.69,75.84,75.65,75.69,83452.0,70.557,70.6968,70.5197,70.557,83452.0
2022-05-27 11:40:00,75.69,75.84,75.65,75.82,70128.0,70.557,70.6968,70.5197,70.6782,70128.0
2022-05-27 11:50:00,75.82,75.88,75.68,75.76,103293.0,70.6782,70.7341,70.5477,70.6222,103293.0
2022-05-27 12:00:00,75.77,75.84,75.71,75.77,93294.0,70.6316,70.6968,70.5756,70.6316,93294.0
2022-05-27 12:10:00,75.76,75.98,75.75,75.85,114393.0,70.6222,70.8273,70.6129,70.7061,114393.0
2022-05-27 12:20:00,75.88,75.91,75.73,75.84,87306.0,70.7341,70.7621,70.5943,70.6968,87306.0
2022-05-27 12:30:00,75.84,75.9,75.72,75.78,75013.0,70.6968,70.7528,70.585,70.6409,75013.0
2022-05-27 12:40:00,75.77,75.78,75.68,75.7,81174.0,70.6316,70.6409,70.5477,70.5663,81174.0
2022-05-27 12:50:00,75.71,75.89,75.69,75.86,66530.0,70.5756,70.7434,70.557,70.7155,66530.0
2022-05-27 13:00:00,75.87,75.87,75.76,75.83,111436.0,70.7248,70.7248,70.6222,70.6875,111436.0
2022-05-27 13:10:00,75.84,75.89,75.76,75.84,70656.0,70.6968,70.7434,70.6222,70.6968,70656.0
2022-05-27 13:20:00,75.85,75.92,75.72,75.9,65025.0,70.7061,70.7714,70.585,70.7528,65025.0
2022-05-27 13:30:00,75.91,75.99,75.85,75.85,78417.0,70.7621,70.8366,70.7061,70.7061,78417.0
2022-05-27 13:40:00,75.83,75.93,75.81,75.86,101309.0,70.6875,70.7807,70.6689,70.7155,101309.0
2022-05-27 13:50:00,75.86,75.98,75.86,75.97,76863.0,70.7155,70.8273,70.7155,70.818,76863.0
2022-05-27 14:00:00,75.97,76.08,75.9,76.08,102602.0,70.818,70.9205,70.7528,70.9205,102602.0
2022-05-27 14:10:00,76.08,76.27,76.01,76.26,138726.0,70.9205,71.0977,70.8553,71.0883,138726.0
2022-05-27 14:20:00,76.27,76.37,76.25,76.28,172454.0,71.0977,71.1909,71.079,71.107,172454.0
2022-05-27 14:30:00,76.28,76.39,76.26,76.34,172645.0,71.107,71.2095,71.0883,71.1629,172645.0
2022-05-27 14:40:00,76.33,76.38,76.25,76.34,142854.0,71.1536,71.2002,71.079,71.1629,142854.0
2022-05-27 14:50:00,76.33,76.51,76.29,76.51,178550.0,71.1536,71.3214,71.1163,71.3214,178550.0
2022-05-27 15:00:00,76.5,76.68,76.45,76.63,222982.0,71.3121,71.4799,71.2655,71.4332,222982.0
2022-05-27 15:10:00,76.64,76.65,76.5,76.52,154036.0,71.4426,71.4519,71.3121,71.3307,154036.0
2022-05-27 15:20:00,76.51,76.57,76.43,76.51,143043.0,71.3214,71.3773,71.2468,71.3214,143043.0
2022-05-27 15:30:00,76.51,76.6,76.34,76.42,137096.0,71.3214,71.4053,71.1629,71.2375,137096.0
2022-05-27 15:40:00,76.41,76.49,76.32,76.39,195463.0,71.2282,71.3027,71.1443,71.2095,195463.0
2022-05-27 15:50:00,76.4,76.72,76.28,76.71,718368.0,71.2188,71.5171,71.107,71.5078,718368.0
2022-05-31 09:30:00,77.09,77.23,76.62,76.84,477410.0,71.8621,71.9926,71.4239,71.629,477410.0
2022-05-31 09:40:00,76.82,77.39,76.62,77.02,249761.0,71.6104,72.1417,71.4239,71.7968,249761.0
2022-05-31 09:50:00,77.01,77.33,77.0,77.09,173132.0,71.7875,72.0858,71.7782,71.8621,173132.0
2022-05-31 10:00:00,77.08,77.12,76.59,76.59,117311.0,71.8527,71.89,71.396,71.396,117311.0
2022-05-31 10:10:00,76.56,77.19,76.55,77.18,147321.0,71.368,71.9553,71.3587,71.9459,147321.0
2022-05-31 10:20:00,77.17,77.57,77.17,77.26,196355.0,71.9366,72.3095,71.9366,72.0205,196355.0
2022-05-31 10:30:00,77.25,77.65,77.17,77.36,158683.0,72.0112,72.3841,71.9366,72.1137,158683.0
2022-05-31 10:40:00,77.36,77.56,77.31,77.32,195559.0,72.1137,72.3002,72.0671,72.0765,195559.0
2022-05-31 10:50:00,77.33,77.57,77.31,77.52,126538.0,72.0858,72.3095,72.0671,72.2629,126538.0
2022-05-31 11:00:00,77.52,77.7,77.24,77.29,134420.0,72.2629,72.4307,72.0019,72.0485,134420.0
2022-05-31 11:10:00,77.28,77.49,77.21,77.43,131593.0,72.0392,72.2349,71.9739,72.179,131593.0
2022-05-31 11:20:00,77.42,77.66,77.39,77.48,154458.0,72.1697,72.3934,72.1417,72.2256,154458.0
2022-05-31 11:30:00,77.48,77.69,77.35,77.66,130523.0,72.2256,72.4214,72.1044,72.3934,130523.0
2022-05-31 11:40:00,77.66,77.9,77.56,77.89,148973.0,72.3934,72.6171,72.3002,72.6078,148973.0
2022-05-31 11:50:00,77.9,78.25,77.88,78.23,192369.0,72.6171,72.9434,72.5985,72.9247,192369.0
2022-05-31 12:00:00,78.22,78.44,78.21,78.28,159943.0,72.9154,73.1205,72.9061,72.9713,159943.0
2022-05-31 12:10:00,78.27,78.38,78.16,78.32,149898.0,72.962,73.0646,72.8595,73.0086,149898.0
2022-05-31 12:20:00,78.33,78.33,78.08,78.23,132503.0,73.018,73.018,72.7849,72.9247,132503.0
2022-05-31 12:30:00,78.23,78.35,78.14,78.33,114117.0,72.9247,73.0366,72.8408,73.018,114117.0
2022-05-31 12:40:00,78.32,78.45,78.27,78.33,94360.0,73.0086,73.1298,72.962,73.018,94360.0
2022-05-31 12:50:00,78.34,78.42,78.29,78.38,74076.0,73.0273,73.1019,72.9807,73.0646,74076.0
2022-05-31 13:00:00,78.38,78.48,78.22,78.45,130745.0,73.0646,73.1578,72.9154,73.1298,130745.0
2022-05-31 13:10:00,78.44,78.47,78.25,78.35,234798.0,73.1205,73.1485,72.9434,73.0366,234798.0
2022-05-31 13:20:00,78.36,78.44,78.3,78.43,144134.0,73.0459,73.1205,72.99,73.1112,144134.0
2022-05-31 13:30:00,78.44,78.77,78.39,78.69,172389.0,73.1205,73.4281,73.0739,73.3535,172389.0
2022-05-31 13:40:00,78.69,78.95,78.64,78.93,145114.0,73.3535,73.5959,73.3069,73.5773,145114.0
2022-05-31 13:50:00,78.92,79.22,78.88,79.2,171669.0,73.5679,73.8476,73.5307,73.829,171669.0
2022-05-31 14:00:00,79.2,79.41,79.09,79.39,281691.0,73.829,74.0247,73.7264,74.0061,281691.0
2022-05-31 14:10:00,79.39,79.66,79.31,79.62,743850.0,74.0061,74.2578,73.9315,74.2205,743850.0
2022-05-31 14:20:00,79.62,79.62,79.18,79.19,233781.0,74.2205,74.2205,73.8103,73.8196,233781.0
2022-05-31 14:30:00,79.2,79.2,79.02,79.12,169127.0,73.829,73.829,73.6612,73.7544,169127.0
2022-05-31 14:40:00,79.12,79.12,78.75,78.83,188288.0,73.7544,73.7544,73.4095,73.4841,188288.0
2022-05-31 14:50:00,78.82,78.96,78.61,78.82,283802.0,73.4747,73.6052,73.279,73.4747,283802.0
2022-05-31 15:00:00,78.82,79.03,78.67,79.03,182717.0,73.4747,73.6705,73.3349,73.6705,182717.0
2022-05-31 15:10:00,79.03,79.06,78.74,78.91,225837.0,73.6705,73.6985,73.4002,73.5586,225837.0
2022-05-31 15:20:00,78.92,79.04,78.86,78.98,199296.0,73.5679,73.6798,73.512,73.6239,199296.0
2022-05-31 15:30:00,78.99,79.1,78.91,79.08,398662.0,73.6332,73.7357,73.5586,73.7171,398662.0
2022-05-31 15:40:00,79.08,79.11,78.74,78.77,432557.0,73.7171,73.7451,73.4002,73.4281,432557.0
2022-05-31 15:50:00,78.77,79.3,78.4,78.45,2351369.0,73.4281,73.9222,73.0832,73.1298,2351369.0
2022-06-01 09:30:00,78.62,78.88,77.45,77.66,461394.0,73.2883,73.5307,72.1976,72.3934,461394.0
2022-06-01 09:40:00,77.69,78.16,77.48,77.53,161267.0,72.4214,72.8595,72.2256,72.2722,161267.0
2022-06-01 09:50:00,77.52,77.87,77.45,77.74,137578.0,72.2629,72.5892,72.1976,72.468,137578.0
2022-06-01 10:00:00,77.78,77.83,77.21,77.32,191400.0,72.5053,72.5519,71.9739,72.0765,191400.0
2022-06-01 10:10:00,77.32,77.45,76.79,76.8,218999.0,72.0765,72.1976,71.5824,71.5917,218999.0
2022-06-01 10:20:00,76.79,76.88,76.55,76.55,162832.0,71.5824,71.6663,71.3587,71.3587,162832.0
2022-06-01 10:30:00,76.53,76.63,76.29,76.53,151800.0,71.34,71.4332,71.1163,71.34,151800.0
2022-06-01 10:40:00,76.52,76.65,76.39,76.4,124511.0,71.3307,71.4519,71.2095,71.2188,124511.0
2022-06-01 10:50:00,76.41,76.71,76.37,76.59,119550.0,71.2282,71.5078,71.1909,71.396,119550.0
2022-06-01 11:00:00,76.58,76.72,76.5,76.62,132664.0,71.3866,71.5171,71.3121,71.4239,132664.0
2022-06-01 11:10:00,76.61,76.79,76.55,76.63,126740.0,71.4146,71.5824,71.3587,71.4332,126740.0
2022-06-01 11:20:00,76.63,76.71,76.4,76.61,279819.0,71.4332,71.5078,71.2188,71.4146,279819.0
2022-06-01 11:30:00,76.63,76.72,76.44,76.49,112923.0,71.4332,71.5171,71.2561,71.3027,112923.0
2022-06-01 11:40:00,76.48,76.48,76.26,76.37,85315.0,71.2934,71.2934,71.0883,71.1909,85315.0
2022-06-01 11:50:00,76.37,76.48,76.3,76.32,64002.0,71.1909,71.2934,71.1256,71.1443,64002.0
2022-06-01 12:00:00,76.31,76.35,76.13,76.17,77310.0,71.1349,71.1722,70.9672,71.0044,77310.0
2022-06-01 12:10:00,76.16,76.39,76.05,76.37,85674.0,70.9951,71.2095,70.8926,71.1909,85674.0
2022-06-01 12:20:00,76.35,76.51,76.33,76.39,133692.0,71.1722,71.3214,71.1536,71.2095,133692.0
2022-06-01 12:30:00,76.38,76.54,76.35,76.43,56436.0,71.2002,71.3493,71.1722,71.2468,56436.0
2022-06-01 12:40:00,76.44,76.48,76.12,76.15,61093.0,71.2561,71.2934,70.9578,70.9858,61093.0
2022-06-01 12:50:00,76.15,76.32,76.09,76.27,57160.0,70.9858,71.1443,70.9299,71.0977,57160.0
2022-06-01 13:00:00,76.27,76.6,76.24,76.6,85655.0,71.0977,71.4053,71.0697,71.4053,85655.0
2022-06-01 13:10:00,76.59,76.66,76.47,76.59,71059.0,71.396,71.4612,71.2841,71.396,71059.0
2022-06-01 13:20:00,76.59,76.65,76.43,76.59,99303.0,71.396,71.4519,71.2468,71.396,99303.0
2022-06-01 13:30:00,76.59,76.73,76.5,76.67,86374.0,71.396,71.5265,71.3121,71.4705,86374.0
2022-06-01 13:40:00,76.65,76.68,76.5,76.59,91522.0,71.4519,71.4799,71.3121,71.396,91522.0
2022-06-01 13:50:00,76.59,76.78,76.52,76.61,68874.0,71.396,71.5731,71.3307,71.4146,68874.0
2022-06-01 14:00:00,76.6,76.75,76.54,76.64,82221.0,71.4053,71.5451,71.3493,71.4426,82221.0
2022-06-01 14:10:00,76.65,76.74,76.57,76.62,62865.0,71.4519,71.5358,71.3773,71.4239,62865.0
2022-06-01 14:20:00,76.62,77.01,76.56,76.91,89304.0,71.4239,71.7875,71.368,71.6943,89304.0
2022-06-01 14:30:00,76.93,76.96,76.78,76.78,65934.0,71.7129,71.7409,71.5731,71.5731,65934.0
2022-06-01 14:40:00,76.78,76.99,76.77,76.82,95194.0,71.5731,71.7688,71.5638,71.6104,95194.0
2022-06-01 14:50:00,76.81,76.82,76.54,76.57,77337.0,71.601,71.6104,71.3493,71.3773,77337.0
2022-06-01 15:00:00,76.56,76.68,76.46,76.63,91891.0,71.368,71.4799,71.2748,71.4332,91891.0
2022-06-01 15:10:00,76.61,76.74,76.57,76.65,127548.0,71.4146,71.5358,71.3773,71.4519,127548.0
2022-06-01 15:20:00,76.64,76.69,76.54,76.59,97399.0,71.4426,71.4892,71.3493,71.396,97399.0
2022-06-01 15:30:00,76.57,76.61,76.41,76.61,166787.0,71.3773,71.4146,71.2282,71.4146,166787.0
2022-06-01 15:40:00,76.61,76.78,76.57,76.71,239730.0,71.4146,71.5731,71.3773,71.5078,239730.0
2022-06-01 15:50:00,76.71,76.81,76.25,76.28,575043.0,71.5078,71.601,71.079,71.107,575043.0
2022-06-02 09:30:00,76.48,76.67,76.29,76.38,178803.0,71.2934,71.4705,71.1163,71.2002,178803.0
2022-06-02 09:40:00,76.3,76.45,75.94,76.38,85970.0,71.1256,71.2655,70.79,71.2002,85970.0
2022-06-02 09:50:00,76.34,76.34,75.96,76.14,74888.0,71.1629,71.1629,70.8087,70.9765,74888.0
2022-06-02 10:00:00,76.12,76.4,76.05,76.2,55310.0,70.9578,71.2188,70.8926,71.0324,55310.0
2022-06-02 10:10:00,76.23,76.78,76.17,76.17,100235.0,71.0604,71.5731,71.0044,71.0044,100235.0
2022-06-02 10:20:00,76.17,76.23,75.85,76.08,97752.0,71.0044,71.0604,70.7061,70.9205,97752.0
2022-06-02 10:30:00,76.08,76.25,76.02,76.14,55042.0,70.9205,71.079,70.8646,70.9765,55042.0
2022-06-02 10:40:00,76.15,76.21,75.99,76.1,50555.0,70.9858,71.0417,70.8366,70.9392,50555.0
2022-06-02 10:50:00,76.09,76.26,75.99,76.24,52241.0,70.9299,71.0883,70.8366,71.0697,52241.0
2022-06-02 11:00:00,76.22,76.62,76.17,76.62,85119.0,71.0511,71.4239,71.0044,71.4239,85119.0
2022-06-02 11:10:00,76.62,76.79,76.61,76.67,68682.0,71.4239,71.5824,71.4146,71.4705,68682.0
2022-06-02 11:20:00,76.68,76.68,76.48,76.56,59627.0,71.4799,71.4799,71.2934,71.368,59627.0
2022-06-02 11:30:00,76.58,76.62,76.44,76.54,48439.0,71.3866,71.4239,71.2561,71.3493,48439.0
2022-06-02 11:40:00,76.55,76.86,76.54,76.84,70998.0,71.3587,71.6476,71.3493,71.629,70998.0
2022-06-02 11:50:00,76.85,76.9,76.7,76.74,71862.0,71.6383,71.6849,71.4985,71.5358,71862.0
2022-06-02 12:00:00,76.76,76.9,76.68,76.85,54908.0,71.5544,71.6849,71.4799,71.6383,54908.0
2022-06-02 12:10:00,76.85,76.93,76.78,76.8,36019.0,71.6383,71.7129,71.5731,71.5917,36019.0
2022-06-02 12:20:00,76.79,77.05,76.76,77.04,94125.0,71.5824,71.8248,71.5544,71.8154,94125.0
2022-06-02 12:30:00,77.05,77.33,77.03,77.31,188155.0,71.8248,72.0858,71.8061,72.0671,188155.0
2022-06-02 12:40:00,77.31,77.52,77.29,77.52,267560.0,72.0671,72.2629,72.0485,72.2629,267560.0
2022-06-02 12:50:00,77.52,77.58,77.48,77.52,93403.0,72.2629,72.3188,72.2256,72.2629,93403.0
2022-06-02 13:00:00,77.51,77.67,77.47,77.6,108752.0,72.2536,72.4027,72.2163,72.3375,108752.0
2022-06-02 13:10:00,77.59,77.76,77.58,77.75,110186.0,72.3281,72.4866,72.3188,72.4773,110186.0
2022-06-02 13:20:00,77.75,77.82,77.71,77.8,157834.0,72.4773,72.5425,72.44,72.5239,157834.0
2022-06-02 13:30:00,77.8,78.01,77.79,77.98,106374.0,72.5239,72.7197,72.5146,72.6917,106374.0
2022-06-02 13:40:00,77.98,78.09,77.93,78.06,152948.0,72.6917,72.7942,72.6451,72.7663,152948.0
2022-06-02 13:50:00,78.07,78.2,78.05,78.15,159583.0,72.7756,72.8968,72.7569,72.8502,159583.0
2022-06-02 14:00:00,78.15,78.52,78.15,78.48,301190.0,72.8502,73.1951,72.8502,73.1578,301190.0
2022-06-02 14:10:00,78.45,78.56,78.39,78.55,204027.0,73.1298,73.2324,73.0739,73.223,204027.0
2022-06-02 14:20:00,78.55,78.71,78.53,78.7,277032.0,73.223,73.3722,73.2044,73.3629,277032.0
2022-06-02 14:30:00,78.71,78.84,78.69,78.81,226436.0,73.3722,73.4934,73.3535,73.4654,226436.0
2022-06-02 14:40:00,78.8,79.04,78.77,78.97,195881.0,73.4561,73.6798,73.4281,73.6146,195881.0
2022-06-02 14:50:00,78.97,79.05,78.95,79.01,467545.0,73.6146,73.6891,73.5959,73.6518,467545.0
2022-06-02 15:00:00,79.01,79.18,79.0,79.15,375554.0,73.6518,73.8103,73.6425,73.7823,375554.0
2022-06-02 15:10:00,79.15,79.33,79.14,79.31,336884.0,73.7823,73.9501,73.773,73.9315,336884.0
2022-06-02 15:20:00,79.32,79.46,79.05,79.12,468728.0,73.9408,74.0713,73.6891,73.7544,468728.0
2022-06-02 15:30:00,79.09,79.34,79.07,79.18,497690.0,73.7264,73.9595,73.7078,73.8103,497690.0
2022-06-02 15:40:00,79.19,79.48,79.18,79.35,536231.0,73.8196,74.09,73.8103,73.9688,536231.0
2022-06-02 15:50:00,79.34,79.5,79.25,79.43,945729.0,73.9595,74.1086,73.8756,74.0434,945729.0
2022-06-03 09:30:00,79.06,79.19,78.53,78.78,407900.0,73.6985,73.8196,73.2044,73.4374,407900.0
2022-06-03 09:40:00,78.79,79.59,78.69,79.53,317685.0,73.4468,74.1925,73.3535,74.1366,317685.0
2022-06-03 09:50:00,79.53,79.88,79.15,79.84,401048.0,74.1366,74.4628,73.7823,74.4256,401048.0
2022-06-03 10:00:00,79.85,79.9,79.63,79.74,279061.0,74.4349,74.4815,74.2298,74.3323,279061.0
2022-06-03 10:10:00,79.73,79.84,79.55,79.61,384545.0,74.323,74.4256,74.1552,74.2112,384545.0
2022-06-03 10:20:00,79.62,79.85,79.47,79.65,236814.0,74.2205,74.4349,74.0806,74.2484,236814.0
2022-06-03 10:30:00,79.65,79.73,79.04,79.04,261369.0,74.2484,74.323,73.6798,73.6798,261369.0
2022-06-03 10:40:00,79.05,79.25,78.81,79.14,149457.0,73.6891,73.8756,73.4654,73.773,149457.0
2022-06-03 10:50:00,79.13,79.16,78.76,78.91,129559.0,73.7637,73.7917,73.4188,73.5586,129559.0
2022-06-03 11:00:00,78.9,78.94,78.55,78.71,228452.0,73.5493,73.5866,73.223,73.3722,228452.0
2022-06-03 11:10:00,78.7,78.92,78.64,78.84,136425.0,73.3629,73.5679,73.3069,73.4934,136425.0
2022-06-03 11:20:00,78.84,78.88,78.57,78.66,133912.0,73.4934,73.5307,73.2417,73.3256,133912.0
2022-06-03 11:30:00,78.65,78.8,78.58,78.8,83691.0,73.3163,73.4561,73.251,73.4561,83691.0
2022-06-03 11:40:00,78.81,78.83,78.44,78.51,127161.0,73.4654,73.4841,73.1205,73.1858,127161.0
2022-06-03 11:50:00,78.51,78.58,78.32,78.53,99224.0,73.1858,73.251,73.0086,73.2044,99224.0
2022-06-03 12:00:00,78.54,78.71,78.38,78.42,62424.0,73.2137,73.3722,73.0646,73.1019,62424.0
2022-06-03 12:10:00,78.42,78.6,78.36,78.45,86947.0,73.1019,73.2696,73.0459,73.1298,86947.0
2022-06-03 12:20:00,78.44,78.75,78.41,78.73,75623.0,73.1205,73.4095,73.0925,73.3908,75623.0
2022-06-03 12:30:00,78.74,78.91,78.71,78.88,129206.0,73.4002,73.5586,73.3722,73.5307,129206.0
2022-06-03 12:40:00,78.88,78.98,78.72,78.96,60972.0,73.5307,73.6239,73.3815,73.6052,60972.0
2022-06-03 12:50:00,78.95,79.16,78.85,79.15,70503.0,73.5959,73.7917,73.5027,73.7823,70503.0
2022-06-03 13:00:00,79.16,79.38,79.09,79.21,90677.0,73.7917,73.9968,73.7264,73.8383,90677.0
2022-06-03 13:10:00,79.21,79.28,78.86,78.89,93254.0,73.8383,73.9035,73.512,73.54,93254.0
2022-06-03 13:20:00,78.89,79.06,78.83,78.95,67223.0,73.54,73.6985,73.4841,73.5959,67223.0
2022-06-03 13:30:00,78.95,78.95,78.74,78.75,68884.0,73.5959,73.5959,73.4002,73.4095,68884.0
2022-06-03 13:40:00,78.76,78.81,78.58,78.7,110167.0,73.4188,73.4654,73.251,73.3629,110167.0
2022-06-03 13:50:00,78.7,78.76,78.66,78.72,47362.0,73.3629,73.4188,73.3256,73.3815,47362.0
2022-06-03 14:00:00,78.72,78.75,78.6,78.67,61226.0,73.3815,73.4095,73.2696,73.3349,61226.0
2022-06-03 14:10:00,78.67,78.86,78.62,78.85,103425.0,73.3349,73.512,73.2883,73.5027,103425.0
2022-06-03 14:20:00,78.85,79.06,78.74,79.06,84011.0,73.5027,73.6985,73.4002,73.6985,84011.0
2022-06-03 14:30:00,79.06,79.06,78.76,78.8,177245.0,73.6985,73.6985,73.4188,73.4561,177245.0
2022-06-03 14:40:00,78.82,79.02,78.81,79.02,107704.0,73.4747,73.6612,73.4654,73.6612,107704.0
2022-06-03 14:50:00,79.02,79.08,78.98,79.06,109888.0,73.6612,73.7171,73.6239,73.6985,109888.0
2022-06-03 15:00:00,79.07,79.19,78.82,78.89,217111.0,73.7078,73.8196,73.4747,73.54,217111.0
2022-06-03 15:10:00,78.9,78.97,78.77,78.79,202510.0,73.5493,73.6146,73.4281,73.4468,202510.0
2022-06-03 15:20:00,78.8,78.92,78.69,78.92,121859.0,73.4561,73.5679,73.3535,73.5679,121859.0
2022-06-03 15:30:00,78.92,78.94,78.72,78.81,197658.0,73.5679,73.5866,73.3815,73.4654,197658.0
2022-06-03 15:40:00,78.81,78.93,78.74,78.88,293656.0,73.4654,73.5773,73.4002,73.5307,293656.0
2022-06-03 15:50:00,78.87,79.35,78.76,79.06,930977.0,73.5213,73.9688,73.4188,73.6985,930977.0
2022-06-06 09:30:00,79.79,80.47,79.7,80.44,455060.0,74.3789,75.0128,74.2951,74.9849,455060.0
2022-06-06 09:40:00,80.45,80.69,80.25,80.46,246726.0,74.9942,75.2179,74.8078,75.0035,246726.0
2022-06-06 09:50:00,80.48,81.13,80.34,81.1,225917.0,75.0222,75.6281,74.8916,75.6001,225917.0
2022-06-06 10:00:00,81.1,81.28,80.94,81.19,215000.0,75.6001,75.7679,75.451,75.684,215000.0
2022-06-06 10:10:00,81.18,81.3,80.51,80.57,410969.0,75.6747,75.7865,75.0501,75.1061,410969.0
2022-06-06 10:20:00,80.55,80.69,80.42,80.58,94902.0,75.0874,75.2179,74.9662,75.1154,94902.0
2022-06-06 10:30:00,80.58,80.62,80.35,80.4,82892.0,75.1154,75.1527,74.901,74.9476,82892.0
2022-06-06 10:40:00,80.41,80.44,80.12,80.24,206487.0,74.9569,74.9849,74.6866,74.7984,206487.0
2022-06-06 10:50:00,80.26,80.45,80.14,80.26,104608.0,74.8171,74.9942,74.7052,74.8171,104608.0
2022-06-06 11:00:00,80.27,80.36,80.02,80.06,46448.0,74.8264,74.9103,74.5933,74.6306,46448.0
2022-06-06 11:10:00,80.07,80.07,79.53,79.53,89696.0,74.64,74.64,74.1366,74.1366,89696.0
2022-06-06 11:20:00,79.53,79.57,79.39,79.46,67271.0,74.1366,74.1739,74.0061,74.0713,67271.0
2022-06-06 11:30:00,79.45,79.51,79.34,79.37,65287.0,74.062,74.1179,73.9595,73.9874,65287.0
2022-06-06 11:40:00,79.35,79.56,79.35,79.44,63460.0,73.9688,74.1645,73.9688,74.0527,63460.0
2022-06-06 11:50:00,79.43,79.65,79.4,79.55,67054.0,74.0434,74.2484,74.0154,74.1552,67054.0
2022-06-06 12:00:00,79.55,79.6,79.06,79.07,101471.0,74.1552,74.2018,73.6985,73.7078,101471.0
2022-06-06 12:10:00,79.07,79.1,78.92,79.02,74990.0,73.7078,73.7357,73.5679,73.6612,74990.0
2022-06-06 12:20:00,79.01,79.1,78.92,78.93,70479.0,73.6518,73.7357,73.5679,73.5773,70479.0
2022-06-06 12:30:00,78.94,79.1,78.83,79.05,67895.0,73.5866,73.7357,73.4841,73.6891,67895.0
2022-06-06 12:40:00,79.05,79.17,79.03,79.06,53381.0,73.6891,73.801,73.6705,73.6985,53381.0
2022-06-06 12:50:00,79.06,79.18,78.97,79.18,45059.0,73.6985,73.8103,73.6146,73.8103,45059.0
2022-06-06 13:00:00,79.19,79.19,79.0,79.01,35637.0,73.8196,73.8196,73.6425,73.6518,35637.0
2022-06-06 13:10:00,79.0,79.03,78.82,78.89,55157.0,73.6425,73.6705,73.4747,73.54,55157.0
2022-06-06 13:20:00,78.89,79.0,78.81,78.94,43680.0,73.54,73.6425,73.4654,73.5866,43680.0
2022-06-06 13:30:00,78.92,79.08,78.88,79.02,57089.0,73.5679,73.7171,73.5307,73.6612,57089.0
2022-06-06 13:40:00,79.04,79.14,78.95,79.04,53905.0,73.6798,73.773,73.5959,73.6798,53905.0
2022-06-06 13:50:00,79.04,79.17,79.01,79.16,62045.0,73.6798,73.801,73.6518,73.7917,62045.0
2022-06-06 14:00:00,79.15,79.16,78.94,79.01,58958.0,73.7823,73.7917,73.5866,73.6518,58958.0
2022-06-06 14:10:00,79.02,79.04,78.85,78.9,53005.0,73.6612,73.6798,73.5027,73.5493,53005.0
2022-06-06 14:20:00,78.9,78.91,78.54,78.61,75308.0,73.5493,73.5586,73.2137,73.279,75308.0
2022-06-06 14:30:00,78.58,78.68,78.53,78.61,88931.0,73.251,73.3442,73.2044,73.279,88931.0
2022-06-06 14:40:00,78.6,78.81,78.59,78.73,75170.0,73.2696,73.4654,73.2603,73.3908,75170.0
2022-06-06 14:50:00,78.72,78.89,78.55,78.84,78700.0,73.3815,73.54,73.223,73.4934,78700.0
2022-06-06 15:00:00,78.84,78.94,78.72,78.73,81899.0,73.4934,73.5866,73.3815,73.3908,81899.0
2022-06-06 15:10:00,78.73,78.81,78.63,78.69,82396.0,73.3908,73.4654,73.2976,73.3535,82396.0
2022-06-06 15:20:00,78.69,78.76,78.6,78.64,76444.0,73.3535,73.4188,73.2696,73.3069,76444.0
2022-06-06 15:30:00,78.64,78.78,78.59,78.69,157110.0,73.3069,73.4374,73.2603,73.3535,157110.0
2022-06-06 15:40:00,78.68,78.85,78.64,78.79,137210.0,73.3442,73.5027,73.3069,73.4468,137210.0
2022-06-06 15:50:00,78.79,79.12,78.79,78.98,593120.0,73.4468,73.7544,73.4468,73.6239,593120.0
2022-06-07 09:30:00,78.57,78.9,78.26,78.4,265595.0,73.2417,73.5493,72.9527,73.0832,265595.0
2022-06-07 09:40:00,78.43,78.66,78.31,78.47,88277.0,73.1112,73.3256,72.9993,73.1485,88277.0
2022-06-07 09:50:00,78.49,78.97,78.43,78.43,90009.0,73.1671,73.6146,73.1112,73.1112,90009.0
2022-06-07 10:00:00,78.43,78.84,78.38,78.59,68989.0,73.1112,73.4934,73.0646,73.2603,68989.0
2022-06-07 10:10:00,78.59,78.74,78.47,78.74,56894.0,73.2603,73.4002,73.1485,73.4002,56894.0
2022-06-07 10:20:00,78.71,79.11,78.71,79.06,67737.0,73.3722,73.7451,73.3722,73.6985,67737.0
2022-06-07 10:30:00,79.07,79.47,78.96,79.4,91159.0,73.7078,74.0806,73.6052,74.0154,91159.0
2022-06-07 10:40:00,79.39,79.55,79.31,79.49,66973.0,74.0061,74.1552,73.9315,74.0993,66973.0
2022-06-07 10:50:00,79.5,79.52,79.38,79.42,112852.0,74.1086,74.1273,73.9968,74.034,112852.0
2022-06-07 11:00:00,79.42,79.57,79.36,79.55,175221.0,74.034,74.1739,73.9781,74.1552,175221.0
2022-06-07 11:10:00,79.55,79.74,79.5,79.58,123141.0,74.1552,74.3323,74.1086,74.1832,123141.0
2022-06-07 11:20:00,79.57,79.6,79.32,79.42,240210.0,74.1739,74.2018,73.9408,74.034,240210.0
2022-06-07 11:30:00,79.4,79.43,79.16,79.26,88842.0,74.0154,74.0434,73.7917,73.8849,88842.0
2022-06-07 11:40:00,79.27,79.27,78.91,78.92,56223.0,73.8942,73.8942,73.5586,73.5679,56223.0
2022-06-07 11:50:00,78.92,79.11,78.92,79.06,51373.0,73.5679,73.7451,73.5679,73.6985,51373.0
2022-06-07 12:00:00,79.08,79.16,79.01,79.02,62707.0,73.7171,73.7917,73.6518,73.6612,62707.0
2022-06-07 12:10:00,79.03,79.05,78.75,78.8,61708.0,73.6705,73.6891,73.4095,73.4561,61708.0
2022-06-07 12:20:00,78.78,78.93,78.73,78.76,81256.0,73.4374,73.5773,73.3908,73.4188,81256.0
2022-06-07 12:30:00,78.77,78.93,78.74,78.89,59542.0,73.4281,73.5773,73.4002,73.54,59542.0
2022-06-07 12:40:00,78.89,79.05,78.89,79.02,52525.0,73.54,73.6891,73.54,73.6612,52525.0
2022-06-07 12:50:00,79.02,79.07,78.93,79.05,73037.0,73.6612,73.7078,73.5773,73.6891,73037.0
2022-06-07 13:00:00,79.05,79.2,78.96,79.19,76179.0,73.6891,73.829,73.6052,73.8196,76179.0
2022-06-07 13:10:00,79.2,79.28,79.14,79.25,61270.0,73.829,73.9035,73.773,73.8756,61270.0
2022-06-07 13:20:00,79.24,79.33,79.15,79.26,95641.0,73.8662,73.9501,73.7823,73.8849,95641.0
2022-06-07 13:30:00,79.27,79.28,79.14,79.16,54827.0,73.8942,73.9035,73.773,73.7917,54827.0
2022-06-07 13:40:00,79.16,79.17,79.04,79.1,50756.0,73.7917,73.801,73.6798,73.7357,50756.0
2022-06-07 13:50:00,79.09,79.23,79.04,79.05,72026.0,73.7264,73.8569,73.6798,73.6891,72026.0
2022-06-07 14:00:00,79.05,79.19,78.98,79.17,50540.0,73.6891,73.8196,73.6239,73.801,50540.0
2022-06-07 14:10:00,79.18,79.29,79.16,79.2,46718.0,73.8103,73.9129,73.7917,73.829,46718.0
2022-06-07 14:20:00,79.2,79.22,79.11,79.22,90493.0,73.829,73.8476,73.7451,73.8476,90493.0
2022-06-07 14:30:00,79.21,79.36,79.19,79.3,63913.0,73.8383,73.9781,73.8196,73.9222,63913.0
2022-06-07 14:40:00,79.3,79.32,79.08,79.11,72615.0,73.9222,73.9408,73.7171,73.7451,72615.0
2022-06-07 14:50:00,79.12,79.28,79.09,79.23,104334.0,73.7544,73.9035,73.7264,73.8569,104334.0
2022-06-07 15:00:00,79.23,79.38,79.23,79.35,45977.0,73.8569,73.9968,73.8569,73.9688,45977.0
2022-06-07 15:10:00,79.35,79.42,79.29,79.38,73091.0,73.9688,74.034,73.9129,73.9968,73091.0
2022-06-07 15:20:00,79.38,79.39,79.29,79.3,78444.0,73.9968,74.0061,73.9129,73.9222,78444.0
2022-06-07 15:30:00,79.3,79.58,79.27,79.57,111039.0,73.9222,74.1832,73.8942,74.1739,111039.0
2022-06-07 15:40:00,79.57,79.69,79.46,79.67,121284.0,74.1739,74.2857,74.0713,74.2671,121284.0
2022-06-07 15:50:00,79.66,79.75,79.43,79.46,526372.0,74.2578,74.3417,74.0434,74.0713,526372.0
2022-06-08 09:30:00,78.9,79.08,78.56,78.95,209214.0,73.5493,73.7171,73.2324,73.5959,209214.0
2022-06-08 09:40:00,78.97,79.48,78.82,79.44,74272.0,73.6146,74.09,73.4747,74.0527,74272.0
2022-06-08 09:50:00,79.45,79.73,79.37,79.61,109774.0,74.062,74.323,73.9874,74.2112,109774.0
2022-06-08 10:00:00,79.62,79.77,79.43,79.61,117298.0,74.2205,74.3603,74.0434,74.2112,117298.0
2022-06-08 10:10:00,79.59,79.6,79.18,79.34,84298.0,74.1925,74.2018,73.8103,73.9595,84298.0
2022-06-08 10:20:00,79.38,79.57,79.22,79.28,57464.0,73.9968,74.1739,73.8476,73.9035,57464.0
2022-06-08 10:30:00,79.26,79.33,79.1,79.2,50714.0,73.8849,73.9501,73.7357,73.829,50714.0
2022-06-08 10:40:00,79.19,79.31,79.07,79.17,74185.0,73.8196,73.9315,73.7078,73.801,74185.0
2022-06-08 10:50:00,79.16,79.2,78.89,78.96,64368.0,73.7917,73.829,73.54,73.6052,64368.0
2022-06-08 11:00:00,78.96,79.06,78.86,79.04,65044.0,73.6052,73.6985,73.512,73.6798,65044.0
2022-06-08 11:10:00,79.02,79.46,79.0,79.4,80256.0,73.6612,74.0713,73.6425,74.0154,80256.0
2022-06-08 11:20:00,79.41,79.42,79.21,79.29,34521.0,74.0247,74.034,73.8383,73.9129,34521.0
2022-06-08 11:30:00,79.29,79.38,79.26,79.31,51340.0,73.9129,73.9968,73.8849,73.9315,51340.0
2022-06-08 11:40:00,79.33,79.38,79.05,79.21,59116.0,73.9501,73.9968,73.6891,73.8383,59116.0
2022-06-08 11:50:00,79.19,79.26,79.16,79.25,63095.0,73.8196,73.8849,73.7917,73.8756,63095.0
2022-06-08 12:00:00,79.22,79.36,79.17,79.26,83962.0,73.8476,73.9781,73.801,73.8849,83962.0
2022-06-08 12:10:00,79.26,79.26,79.05,79.1,78344.0,73.8849,73.8849,73.6891,73.7357,78344.0
2022-06-08 12:20:00,79.11,79.11,78.87,78.98,78918.0,73.7451,73.7451,73.5213,73.6239,78918.0
2022-06-08 12:30:00,78.99,78.99,78.66,78.67,93560.0,73.6332,73.6332,73.3256,73.3349,93560.0
2022-06-08 12:40:00,78.66,78.72,78.56,78.66,72451.0,73.3256,73.3815,73.2324,73.3256,72451.0
2022-06-08 12:50:00,78.65,78.73,78.61,78.71,71174.0,73.3163,73.3908,73.279,73.3722,71174.0
2022-06-08 13:00:00,78.71,78.77,78.62,78.75,63032.0,73.3722,73.4281,73.2883,73.4095,63032.0
2022-06-08 13:10:00,78.75,78.78,78.63,78.75,63941.0,73.4095,73.4374,73.2976,73.4095,63941.0
2022-06-08 13:20:00,78.76,78.76,78.56,78.56,51167.0,73.4188,73.4188,73.2324,73.2324,51167.0
2022-06-08 13:30:00,78.55,78.57,78.31,78.35,112407.0,73.223,73.2417,72.9993,73.0366,112407.0
2022-06-08 13:40:00,78.35,78.56,78.34,78.54,70945.0,73.0366,73.2324,73.0273,73.2137,70945.0
2022-06-08 13:50:00,78.55,78.59,78.44,78.48,93194.0,73.223,73.2603,73.1205,73.1578,93194.0
2022-06-08 14:00:00,78.47,78.51,78.37,78.42,117294.0,73.1485,73.1858,73.0552,73.1019,117294.0
2022-06-08 14:10:00,78.41,78.49,78.36,78.4,57943.0,73.0925,73.1671,73.0459,73.0832,57943.0
2022-06-08 14:20:00,78.4,78.52,78.27,78.32,59143.0,73.0832,73.1951,72.962,73.0086,59143.0
2022-06-08 14:30:00,78.31,78.44,78.29,78.39,61863.0,72.9993,73.1205,72.9807,73.0739,61863.0
2022-06-08 14:40:00,78.4,78.63,78.4,78.56,54370.0,73.0832,73.2976,73.0832,73.2324,54370.0
2022-06-08 14:50:00,78.55,78.59,78.39,78.4,67062.0,73.223,73.2603,73.0739,73.0832,67062.0
2022-06-08 15:00:00,78.41,78.41,78.26,78.34,87781.0,73.0925,73.0925,72.9527,73.0273,87781.0
2022-06-08 15:10:00,78.33,78.54,78.31,78.46,89277.0,73.018,73.2137,72.9993,73.1391,89277.0
2022-06-08 15:20:00,78.46,78.63,78.43,78.59,65826.0,73.1391,73.2976,73.1112,73.2603,65826.0
2022-06-08 15:30:00,78.59,78.78,78.58,78.73,85056.0,73.2603,73.4374,73.251,73.3908,85056.0
2022-06-08 15:40:00,78.73,78.75,78.44,78.47,102952.0,73.3908,73.4095,73.1205,73.1485,102952.0
2022-06-08 15:50:00,78.49,78.62,78.39,78.48,382380.0,73.1671,73.2883,73.0739,73.1578,382380.0
2022-06-09 09:30:00,78.12,78.98,77.73,78.7,598986.0,72.8222,73.6239,72.4586,73.3629,598986.0
2022-06-09 09:40:00,78.68,78.97,78.41,78.92,309113.0,73.3442,73.6146,73.0925,73.5679,309113.0
2022-06-09 09:50:00,78.94,79.25,78.85,79.19,225896.0,73.5866,73.8756,73.5027,73.8196,225896.0
2022-06-09 10:00:00,79.19,79.41,79.02,79.05,146125.0,73.8196,74.0247,73.6612,73.6891,146125.0
2022-06-09 10:10:00,79.04,79.29,78.98,79.13,109218.0,73.6798,73.9129,73.6239,73.7637,109218.0
2022-06-09 10:20:00,79.13,79.4,79.13,79.3,116362.0,73.7637,74.0154,73.7637,73.9222,116362.0
2022-06-09 10:30:00,79.31,79.73,79.31,79.71,177403.0,73.9315,74.323,73.9315,74.3044,177403.0
2022-06-09 10:40:00,79.71,79.74,79.43,79.43,389256.0,74.3044,74.3323,74.0434,74.0434,389256.0
2022-06-09 10:50:00,79.42,80.02,79.4,79.91,581298.0,74.034,74.5933,74.0154,74.4908,581298.0
2022-06-09 11:00:00,79.91,80.07,79.83,80.06,648096.0,74.4908,74.64,74.4162,74.6306,648096.0
2022-06-09 11:10:00,80.05,80.27,79.96,80.0,391537.0,74.6213,74.8264,74.5374,74.5747,391537.0
2022-06-09 11:20:00,80.0,80.03,79.86,79.88,241725.0,74.5747,74.6027,74.4442,74.4628,241725.0
2022-06-09 11:30:00,79.88,80.02,79.69,80.0,280524.0,74.4628,74.5933,74.2857,74.5747,280524.0
2022-06-09 11:40:00,80.02,80.26,80.0,80.06,222439.0,74.5933,74.8171,74.5747,74.6306,222439.0
2022-06-09 11:50:00,80.06,80.07,79.94,80.02,137152.0,74.6306,74.64,74.5188,74.5933,137152.0
2022-06-09 12:00:00,80.01,80.03,79.88,79.96,167597.0,74.584,74.6027,74.4628,74.5374,167597.0
2022-06-09 12:10:00,79.95,80.04,79.86,80.03,182291.0,74.5281,74.612,74.4442,74.6027,182291.0
2022-06-09 12:20:00,80.03,80.1,79.91,80.03,112674.0,74.6027,74.6679,74.4908,74.6027,112674.0
2022-06-09 12:30:00,80.06,80.12,79.94,80.09,145521.0,74.6306,74.6866,74.5188,74.6586,145521.0
2022-06-09 12:40:00,80.09,80.25,79.97,79.97,109782.0,74.6586,74.8078,74.5467,74.5467,109782.0
2022-06-09 12:50:00,79.98,80.13,79.92,80.06,78405.0,74.5561,74.6959,74.5001,74.6306,78405.0
2022-06-09 13:00:00,80.05,80.17,79.97,80.07,101537.0,74.6213,74.7332,74.5467,74.64,101537.0
2022-06-09 13:10:00,80.06,80.11,79.97,80.03,85883.0,74.6306,74.6772,74.5467,74.6027,85883.0
2022-06-09 13:20:00,80.03,80.06,79.91,79.95,156707.0,74.6027,74.6306,74.4908,74.5281,156707.0
2022-06-09 13:30:00,79.95,80.09,79.92,80.0,173044.0,74.5281,74.6586,74.5001,74.5747,173044.0
2022-06-09 13:40:00,80.0,80.08,79.93,80.06,109797.0,74.5747,74.6493,74.5095,74.6306,109797.0
2022-06-09 13:50:00,80.06,80.12,79.98,80.06,66911.0,74.6306,74.6866,74.5561,74.6306,66911.0
2022-06-09 14:00:00,80.05,80.13,80.02,80.06,121924.0,74.6213,74.6959,74.5933,74.6306,121924.0
2022-06-09 14:10:00,80.06,80.21,80.02,80.08,115283.0,74.6306,74.7705,74.5933,74.6493,115283.0
2022-06-09 14:20:00,80.07,80.12,79.94,80.08,135541.0,74.64,74.6866,74.5188,74.6493,135541.0
2022-06-09 14:30:00,80.07,80.09,80.04,80.06,99349.0,74.64,74.6586,74.612,74.6306,99349.0
2022-06-09 14:40:00,80.07,80.13,80.02,80.05,166775.0,74.64,74.6959,74.5933,74.6213,166775.0
2022-06-09 14:50:00,80.05,80.08,79.76,79.76,199759.0,74.6213,74.6493,74.351,74.351,199759.0
2022-06-09 15:00:00,79.75,79.76,79.27,79.35,272456.0,74.3417,74.351,73.8942,73.9688,272456.0
2022-06-09 15:10:00,79.34,79.54,79.3,79.47,346874.0,73.9595,74.1459,73.9222,74.0806,346874.0
2022-06-09 15:20:00,79.48,79.54,79.25,79.28,310165.0,74.09,74.1459,73.8756,73.9035,310165.0
2022-06-09 15:30:00,79.28,79.4,79.19,79.22,271770.0,73.9035,74.0154,73.8196,73.8476,271770.0
2022-06-09 15:40:00,79.21,79.21,78.85,79.0,455778.0,73.8383,73.8383,73.5027,73.6425,455778.0
2022-06-09 15:50:00,78.97,79.08,78.78,78.88,1407853.0,73.6146,73.7171,73.4374,73.5307,1407853.0
2022-06-10 09:30:00,77.07,77.79,76.57,76.96,485673.0,71.8434,72.5146,71.3773,71.7409,485673.0
2022-06-10 09:40:00,76.94,77.28,76.77,77.09,298046.0,71.7222,72.0392,71.5638,71.8621,298046.0
2022-06-10 09:50:00,77.08,77.14,76.8,76.93,339469.0,71.8527,71.9087,71.5917,71.7129,339469.0
2022-06-10 10:00:00,76.91,76.91,76.42,76.49,365706.0,71.6943,71.6943,71.2375,71.3027,365706.0
2022-06-10 10:10:00,76.45,76.68,76.32,76.36,225967.0,71.2655,71.4799,71.1443,71.1816,225967.0
2022-06-10 10:20:00,76.37,76.57,76.29,76.52,169854.0,71.1909,71.3773,71.1163,71.3307,169854.0
2022-06-10 10:30:00,76.51,76.97,76.5,76.86,269224.0,71.3214,71.7502,71.3121,71.6476,269224.0
2022-06-10 10:40:00,76.85,76.98,76.71,76.71,157178.0,71.6383,71.7595,71.5078,71.5078,157178.0
2022-06-10 10:50:00,76.71,76.81,76.52,76.53,132921.0,71.5078,71.601,71.3307,71.34,132921.0
2022-06-10 11:00:00,76.53,76.66,76.34,76.43,94863.0,71.34,71.4612,71.1629,71.2468,94863.0
2022-06-10 11:10:00,76.42,76.44,76.18,76.32,118662.0,71.2375,71.2561,71.0138,71.1443,118662.0
2022-06-10 11:20:00,76.33,76.43,76.16,76.23,78712.0,71.1536,71.2468,70.9951,71.0604,78712.0
2022-06-10 11:30:00,76.21,76.26,75.95,75.95,117063.0,71.0417,71.0883,70.7994,70.7994,117063.0
2022-06-10 11:40:00,75.96,76.58,75.95,76.17,273493.0,70.8087,71.3866,70.7994,71.0044,273493.0
2022-06-10 11:50:00,76.15,76.34,76.11,76.28,78676.0,70.9858,71.1629,70.9485,71.107,78676.0
2022-06-10 12:00:00,76.27,76.45,76.25,76.37,63685.0,71.0977,71.2655,71.079,71.1909,63685.0
2022-06-10 12:10:00,76.37,76.4,76.14,76.19,89464.0,71.1909,71.2188,70.9765,71.0231,89464.0
2022-06-10 12:20:00,76.2,76.33,76.2,76.32,61183.0,71.0324,71.1536,71.0324,71.1443,61183.0
2022-06-10 12:30:00,76.34,76.41,76.24,76.33,55752.0,71.1629,71.2282,71.0697,71.1536,55752.0
2022-06-10 12:40:00,76.31,76.44,76.27,76.28,51829.0,71.1349,71.2561,71.0977,71.107,51829.0
2022-06-10 12:50:00,76.28,76.31,76.16,76.27,52997.0,71.107,71.1349,70.9951,71.0977,52997.0
2022-06-10 13:00:00,76.28,76.3,76.05,76.12,51762.0,71.107,71.1256,70.8926,70.9578,51762.0
2022-06-10 13:10:00,76.12,76.17,76.04,76.13,97170.0,70.9578,71.0044,70.8833,70.9672,97170.0
2022-06-10 13:20:00,76.12,76.32,76.12,76.32,123216.0,70.9578,71.1443,70.9578,71.1443,123216.0
2022-06-10 13:30:00,76.31,76.31,76.04,76.28,75424.0,71.1349,71.1349,70.8833,71.107,75424.0
2022-06-10 13:40:00,76.29,76.57,76.22,76.56,84331.0,71.1163,71.3773,71.0511,71.368,84331.0
2022-06-10 13:50:00,76.56,76.66,76.33,76.38,67363.0,71.368,71.4612,71.1536,71.2002,67363.0
2022-06-10 14:00:00,76.39,76.39,76.25,76.32,54895.0,71.2095,71.2095,71.079,71.1443,54895.0
2022-06-10 14:10:00,76.32,76.38,76.14,76.34,63854.0,71.1443,71.2002,70.9765,71.1629,63854.0
2022-06-10 14:20:00,76.35,76.46,76.17,76.25,57874.0,71.1722,71.2748,71.0044,71.079,57874.0
2022-06-10 14:30:00,76.26,76.39,76.24,76.27,65598.0,71.0883,71.2095,71.0697,71.0977,65598.0
2022-06-10 14:40:00,76.25,76.27,76.06,76.27,114511.0,71.079,71.0977,70.9019,71.0977,114511.0
2022-06-10 14:50:00,76.25,76.48,76.21,76.42,80937.0,71.079,71.2934,71.0417,71.2375,80937.0
2022-06-10 15:00:00,76.39,76.47,76.05,76.1,100045.0,71.2095,71.2841,70.8926,70.9392,100045.0
2022-06-10 15:10:00,76.09,76.4,76.07,76.35,117338.0,70.9299,71.2188,70.9112,71.1722,117338.0
2022-06-10 15:20:00,76.36,76.48,76.08,76.33,123782.0,71.1816,71.2934,70.9205,71.1536,123782.0
2022-06-10 15:30:00,76.31,76.32,76.07,76.22,162421.0,71.1349,71.1443,70.9112,71.0511,162421.0
2022-06-10 15:40:00,76.2,76.26,75.76,75.79,230485.0,71.0324,71.0883,70.6222,70.6502,230485.0
2022-06-10 15:50:00,75.78,75.95,75.66,75.66,637476.0,70.6409,70.7994,70.529,70.529,637476.0
2022-06-13 09:30:00,73.09,74.01,73.04,73.58,452024.0,68.1333,68.9909,68.0867,68.5901,452024.0
2022-06-13 09:40:00,73.57,73.83,73.32,73.33,211405.0,68.5808,68.8231,68.3477,68.357,211405.0
2022-06-13 09:50:00,73.32,73.47,72.91,72.92,205555.0,68.3477,68.4875,67.9655,67.9748,205555.0
2022-06-13 10:00:00,72.92,73.1,72.67,72.91,174544.0,67.9748,68.1426,67.7418,67.9655,174544.0
2022-06-13 10:10:00,72.91,72.99,72.44,72.51,151817.0,67.9655,68.0401,67.5274,67.5926,151817.0
2022-06-13 10:20:00,72.48,72.66,72.4,72.5,116885.0,67.5647,67.7325,67.4901,67.5833,116885.0
2022-06-13 10:30:00,72.51,72.53,72.25,72.28,91508.0,67.5926,67.6113,67.3503,67.3782,91508.0
2022-06-13 10:40:00,72.27,72.38,71.91,72.01,150336.0,67.3689,67.4715,67.0333,67.1266,150336.0
2022-06-13 10:50:00,71.98,72.38,71.98,72.24,91956.0,67.0986,67.4715,67.0986,67.341,91956.0
2022-06-13 11:00:00,72.24,72.25,72.01,72.09,198569.0,67.341,67.3503,67.1266,67.2011,198569.0
2022-06-13 11:10:00,72.08,72.33,72.01,72.31,96492.0,67.1918,67.4249,67.1266,67.4062,96492.0
2022-06-13 11:20:00,72.32,72.56,72.21,72.31,106325.0,67.4155,67.6393,67.313,67.4062,106325.0
2022-06-13 11:30:00,72.32,72.71,72.27,72.7,122970.0,67.4155,67.7791,67.3689,67.7698,122970.0
2022-06-13 11:40:00,72.7,72.82,72.47,72.55,88910.0,67.7698,67.8816,67.5554,67.6299,88910.0
2022-06-13 11:50:00,72.54,72.72,72.44,72.71,94891.0,67.6206,67.7884,67.5274,67.7791,94891.0
2022-06-13 12:00:00,72.71,72.87,72.53,72.76,84771.0,67.7791,67.9282,67.6113,67.8257,84771.0
2022-06-13 12:10:00,72.72,72.93,72.67,72.85,101083.0,67.7884,67.9842,67.7418,67.9096,101083.0
2022-06-13 12:20:00,72.88,73.04,72.79,72.92,88097.0,67.9376,68.0867,67.8537,67.9748,88097.0
2022-06-13 12:30:00,72.9,73.34,72.88,73.28,109385.0,67.9562,68.3664,67.9376,68.3104,109385.0
2022-06-13 12:40:00,73.28,73.28,73.03,73.05,148510.0,68.3104,68.3104,68.0774,68.096,148510.0
2022-06-13 12:50:00,73.06,73.19,72.84,72.87,69983.0,68.1053,68.2265,67.9003,67.9282,69983.0
2022-06-13 13:00:00,72.86,72.86,72.68,72.8,56347.0,67.9189,67.9189,67.7511,67.863,56347.0
2022-06-13 13:10:00,72.81,72.86,72.73,72.82,63943.0,67.8723,67.9189,67.7977,67.8816,63943.0
2022-06-13 13:20:00,72.83,72.83,72.66,72.82,59669.0,67.8909,67.8909,67.7325,67.8816,59669.0
2022-06-13 13:30:00,72.8,72.92,72.76,72.91,71641.0,67.863,67.9748,67.8257,67.9655,71641.0
2022-06-13 13:40:00,72.91,73.22,72.9,73.21,85569.0,67.9655,68.2545,67.9562,68.2452,85569.0
2022-06-13 13:50:00,73.2,73.23,72.96,73.13,94041.0,68.2359,68.2638,68.0121,68.1706,94041.0
2022-06-13 14:00:00,73.12,73.13,72.96,72.96,90464.0,68.1613,68.1706,68.0121,68.0121,90464.0
2022-06-13 14:10:00,72.94,72.98,72.79,72.88,58026.0,67.9935,68.0308,67.8537,67.9376,58026.0
2022-06-13 14:20:00,72.9,72.98,72.83,72.86,51585.0,67.9562,68.0308,67.8909,67.9189,51585.0
2022-06-13 14:30:00,72.85,72.96,72.59,72.91,88351.0,67.9096,68.0121,67.6672,67.9655,88351.0
2022-06-13 14:40:00,72.91,73.08,72.82,72.87,95589.0,67.9655,68.124,67.8816,67.9282,95589.0
2022-06-13 14:50:00,72.87,72.9,72.63,72.65,95817.0,67.9282,67.9562,67.7045,67.7232,95817.0
2022-06-13 15:00:00,72.65,72.83,72.63,72.69,106825.0,67.7232,67.8909,67.7045,67.7604,106825.0
2022-06-13 15:10:00,72.69,73.08,72.53,72.75,202186.0,67.7604,68.124,67.6113,67.8164,202186.0
2022-06-13 15:20:00,72.75,72.86,72.56,72.56,122020.0,67.8164,67.9189,67.6393,67.6393,122020.0
2022-06-13 15:30:00,72.55,72.78,72.41,72.55,217633.0,67.6299,67.8443,67.4994,67.6299,217633.0
2022-06-13 15:40:00,72.57,72.59,72.42,72.47,351815.0,67.6486,67.6672,67.5088,67.5554,351815.0
2022-06-13 15:50:00,72.48,72.53,72.21,72.36,1113452.0,67.5647,67.6113,67.313,67.4528,1113452.0
2022-06-14 09:30:00,72.94,73.66,72.81,73.37,282053.0,67.9935,68.6647,67.8723,68.3943,282053.0
2022-06-14 09:40:00,73.35,73.36,72.7,73.06,199413.0,68.3757,68.385,67.7698,68.1053,199413.0
2022-06-14 09:50:00,73.04,73.62,72.85,73.62,270167.0,68.0867,68.6274,67.9096,68.6274,270167.0
2022-06-14 10:00:00,73.61,73.84,73.21,73.28,163634.0,68.6181,68.8325,68.2452,68.3104,163634.0
2022-06-14 10:10:00,73.23,73.31,73.04,73.13,73544.0,68.2638,68.3384,68.0867,68.1706,73544.0
2022-06-14 10:20:00,73.06,73.06,72.74,72.76,75779.0,68.1053,68.1053,67.8071,67.8257,75779.0
2022-06-14 10:30:00,72.76,72.99,72.75,72.9,115327.0,67.8257,68.0401,67.8164,67.9562,115327.0
2022-06-14 10:40:00,72.86,73.14,72.61,73.11,75271.0,67.9189,68.1799,67.6859,68.152,75271.0
2022-06-14 10:50:00,73.11,73.23,72.96,73.0,65672.0,68.152,68.2638,68.0121,68.0494,65672.0
2022-06-14 11:00:00,72.97,73.14,72.7,72.77,86403.0,68.0215,68.1799,67.7698,67.835,86403.0
2022-06-14 11:10:00,72.76,72.8,72.6,72.74,76180.0,67.8257,67.863,67.6765,67.8071,76180.0
2022-06-14 11:20:00,72.72,72.76,72.57,72.64,106860.0,67.7884,67.8257,67.6486,67.7138,106860.0
2022-06-14 11:30:00,72.62,72.86,72.48,72.72,74954.0,67.6952,67.9189,67.5647,67.7884,74954.0
2022-06-14 11:40:00,72.7,72.86,72.62,72.65,89958.0,67.7698,67.9189,67.6952,67.7232,89958.0
2022-06-14 11:50:00,72.65,72.88,72.59,72.84,99027.0,67.7232,67.9376,67.6672,67.9003,99027.0
2022-06-14 12:00:00,72.83,72.83,72.57,72.6,113967.0,67.8909,67.8909,67.6486,67.6765,113967.0
2022-06-14 12:10:00,72.6,72.83,72.53,72.79,79360.0,67.6765,67.8909,67.6113,67.8537,79360.0
2022-06-14 12:20:00,72.83,72.94,72.76,72.84,186185.0,67.8909,67.9935,67.8257,67.9003,186185.0
2022-06-14 12:30:00,72.85,72.88,72.59,72.68,62167.0,67.9096,67.9376,67.6672,67.7511,62167.0
2022-06-14 12:40:00,72.67,72.79,72.62,72.75,72084.0,67.7418,67.8537,67.6952,67.8164,72084.0
2022-06-14 12:50:00,72.75,72.91,72.69,72.89,75331.0,67.8164,67.9655,67.7604,67.9469,75331.0
2022-06-14 13:00:00,72.9,72.99,72.74,72.98,46528.0,67.9562,68.0401,67.8071,68.0308,46528.0
2022-06-14 13:10:00,72.97,73.14,72.88,73.09,89445.0,68.0215,68.1799,67.9376,68.1333,89445.0
2022-06-14 13:20:00,73.09,73.19,72.88,72.91,112991.0,68.1333,68.2265,67.9376,67.9655,112991.0
2022-06-14 13:30:00,72.9,72.94,72.51,72.52,68456.0,67.9562,67.9935,67.5926,67.602,68456.0
2022-06-14 13:40:00,72.53,72.55,72.3,72.41,113396.0,67.6113,67.6299,67.3969,67.4994,113396.0
2022-06-14 13:50:00,72.4,72.41,72.27,72.29,138377.0,67.4901,67.4994,67.3689,67.3876,138377.0
2022-06-14 14:00:00,72.28,72.44,72.28,72.37,116881.0,67.3782,67.5274,67.3782,67.4621,116881.0
2022-06-14 14:10:00,72.38,72.38,72.19,72.33,89580.0,67.4715,67.4715,67.2943,67.4249,89580.0
2022-06-14 14:20:00,72.33,72.4,72.26,72.34,88182.0,67.4249,67.4901,67.3596,67.4342,88182.0
2022-06-14 14:30:00,72.34,72.42,72.22,72.34,103893.0,67.4342,67.5088,67.3223,67.4342,103893.0
2022-06-14 14:40:00,72.33,72.35,72.1,72.11,77598.0,67.4249,67.4435,67.2105,67.2198,77598.0
2022-06-14 14:50:00,72.1,72.15,72.01,72.03,99832.0,67.2105,67.2571,67.1266,67.1452,99832.0
2022-06-14 15:00:00,72.02,72.06,71.75,71.76,157457.0,67.1359,67.1732,66.8842,66.8935,157457.0
2022-06-14 15:10:00,71.75,71.81,71.53,71.61,183313.0,66.8842,66.9401,66.6791,66.7537,183313.0
2022-06-14 15:20:00,71.62,71.94,71.59,71.91,181629.0,66.763,67.0613,66.735,67.0333,181629.0
2022-06-14 15:30:00,71.9,72.41,71.9,72.33,161765.0,67.024,67.4994,67.024,67.4249,161765.0
2022-06-14 15:40:00,72.33,72.64,72.22,72.59,363300.0,67.4249,67.7138,67.3223,67.6672,363300.0
2022-06-14 15:50:00,72.59,72.63,72.09,72.3,577207.0,67.6672,67.7045,67.2011,67.3969,577207.0
2022-06-15 09:30:00,73.37,73.9,73.1,73.5,321157.0,68.3943,68.8884,68.1426,68.5155,321157.0
2022-06-15 09:40:00,73.5,74.09,73.49,73.93,153755.0,68.5155,69.0655,68.5062,68.9163,153755.0
2022-06-15 09:50:00,73.94,74.08,73.75,74.0,164052.0,68.9257,69.0562,68.7486,68.9816,164052.0
2022-06-15 10:00:00,74.0,74.61,73.98,74.51,203195.0,68.9816,69.5502,68.963,69.457,203195.0
2022-06-15 10:10:00,74.52,74.73,74.48,74.5,128150.0,69.4663,69.6621,69.4291,69.4477,128150.0
2022-06-15 10:20:00,74.5,74.54,74.36,74.41,114468.0,69.4477,69.485,69.3172,69.3638,114468.0
2022-06-15 10:30:00,74.43,74.48,74.24,74.27,123525.0,69.3824,69.4291,69.2053,69.2333,123525.0
2022-06-15 10:40:00,74.27,74.41,74.22,74.36,115041.0,69.2333,69.3638,69.1867,69.3172,115041.0
2022-06-15 10:50:00,74.36,74.44,74.13,74.34,184079.0,69.3172,69.3918,69.1028,69.2985,184079.0
2022-06-15 11:00:00,74.34,74.45,74.15,74.17,140390.0,69.2985,69.4011,69.1214,69.1401,140390.0
2022-06-15 11:10:00,74.16,74.2,74.02,74.15,85578.0,69.1308,69.168,69.0002,69.1214,85578.0
2022-06-15 11:20:00,74.15,74.33,74.04,74.3,74301.0,69.1214,69.2892,69.0189,69.2613,74301.0
2022-06-15 11:30:00,74.3,74.54,74.24,74.52,90705.0,69.2613,69.485,69.2053,69.4663,90705.0
2022-06-15 11:40:00,74.5,74.5,74.27,74.34,99369.0,69.4477,69.4477,69.2333,69.2985,99369.0
2022-06-15 11:50:00,74.34,74.44,74.25,74.38,69853.0,69.2985,69.3918,69.2146,69.3358,69853.0
2022-06-15 12:00:00,74.38,74.44,74.23,74.23,58188.0,69.3358,69.3918,69.196,69.196,58188.0
2022-06-15 12:10:00,74.23,74.36,74.23,74.3,45707.0,69.196,69.3172,69.196,69.2613,45707.0
2022-06-15 12:20:00,74.3,74.45,74.29,74.42,54809.0,69.2613,69.4011,69.2519,69.3731,54809.0
2022-06-15 12:30:00,74.43,74.5,74.21,74.23,68694.0,69.3824,69.4477,69.1774,69.196,68694.0
2022-06-15 12:40:00,74.22,74.25,74.09,74.14,68697.0,69.1867,69.2146,69.0655,69.1121,68697.0
2022-06-15 12:50:00,74.14,74.14,73.82,73.84,68310.0,69.1121,69.1121,68.8138,68.8325,68310.0
2022-06-15 13:00:00,73.83,74.03,73.8,73.84,71154.0,68.8231,69.0096,68.7952,68.8325,71154.0
2022-06-15 13:10:00,73.86,73.98,73.84,73.92,92132.0,68.8511,68.963,68.8325,68.907,92132.0
2022-06-15 13:20:00,73.92,73.98,73.84,73.96,66479.0,68.907,68.963,68.8325,68.9443,66479.0
2022-06-15 13:30:00,73.96,74.23,73.93,74.19,80698.0,68.9443,69.196,68.9163,69.1587,80698.0
2022-06-15 13:40:00,74.2,74.26,74.09,74.11,66003.0,69.168,69.224,69.0655,69.0841,66003.0
2022-06-15 13:50:00,74.11,74.55,74.03,74.44,98826.0,69.0841,69.4943,69.0096,69.3918,98826.0
2022-06-15 14:00:00,74.39,74.78,73.59,73.95,217010.0,69.3452,69.7087,68.5994,68.935,217010.0
2022-06-15 14:10:00,73.97,74.36,73.69,74.08,80997.0,68.9536,69.3172,68.6926,69.0562,80997.0
2022-06-15 14:20:00,74.09,74.25,73.69,73.7,82406.0,69.0655,69.2146,68.6926,68.7019,82406.0
2022-06-15 14:30:00,73.74,74.45,73.31,74.25,222802.0,68.7392,69.4011,68.3384,69.2146,222802.0
2022-06-15 14:40:00,74.16,75.27,74.11,74.77,269321.0,69.1308,70.1655,69.0841,69.6994,269321.0
2022-06-15 14:50:00,74.76,74.88,74.05,74.24,139482.0,69.6901,69.8019,69.0282,69.2053,139482.0
2022-06-15 15:00:00,74.24,74.64,74.21,74.54,129196.0,69.2053,69.5782,69.1774,69.485,129196.0
2022-06-15 15:10:00,74.54,74.66,74.11,74.3,116773.0,69.485,69.5968,69.0841,69.2613,116773.0
2022-06-15 15:20:00,74.31,74.9,74.3,74.86,144724.0,69.2706,69.8206,69.2613,69.7833,144724.0
2022-06-15 15:30:00,74.85,75.23,74.69,74.73,268337.0,69.774,70.1282,69.6248,69.6621,268337.0
2022-06-15 15:40:00,74.7,74.7,74.31,74.5,200496.0,69.6341,69.6341,69.2706,69.4477,200496.0
2022-06-15 15:50:00,74.5,74.5,74.02,74.18,597362.0,69.4477,69.4477,69.0002,69.1494,597362.0
2022-06-16 09:30:00,72.55,72.61,71.59,71.73,261297.0,67.6299,67.6859,66.735,66.8655,261297.0
2022-06-16 09:40:00,71.74,71.95,71.62,71.68,141114.0,66.8749,67.0706,66.763,66.8189,141114.0
2022-06-16 09:50:00,71.67,71.67,71.32,71.39,100853.0,66.8096,66.8096,66.4833,66.5486,100853.0
2022-06-16 10:00:00,71.4,71.4,71.05,71.16,158713.0,66.5579,66.5579,66.2317,66.3342,158713.0
2022-06-16 10:10:00,71.15,71.29,71.05,71.06,188475.0,66.3249,66.4554,66.2317,66.241,188475.0
2022-06-16 10:20:00,71.06,71.45,70.99,71.44,131109.0,66.241,66.6045,66.1757,66.5952,131109.0
2022-06-16 10:30:00,71.42,71.54,71.3,71.32,85661.0,66.5766,66.6884,66.4647,66.4833,85661.0
2022-06-16 10:40:00,71.31,71.31,70.98,71.01,145518.0,66.474,66.474,66.1664,66.1944,145518.0
2022-06-16 10:50:00,71.0,71.16,70.95,70.99,113836.0,66.1851,66.3342,66.1384,66.1757,113836.0
2022-06-16 11:00:00,70.98,71.13,70.96,71.13,101247.0,66.1664,66.3062,66.1478,66.3062,101247.0
2022-06-16 11:10:00,71.13,71.4,71.1,71.31,102638.0,66.3062,66.5579,66.2783,66.474,102638.0
2022-06-16 11:20:00,71.31,71.49,71.15,71.32,107166.0,66.474,66.6418,66.3249,66.4833,107166.0
2022-06-16 11:30:00,71.33,71.36,71.16,71.26,133326.0,66.4927,66.5206,66.3342,66.4274,133326.0
2022-06-16 11:40:00,71.27,71.31,71.0,71.04,117769.0,66.4367,66.474,66.1851,66.2223,117769.0
2022-06-16 11:50:00,71.05,71.23,70.96,71.23,90181.0,66.2317,66.3995,66.1478,66.3995,90181.0
2022-06-16 12:00:00,71.23,71.3,70.98,71.01,106573.0,66.3995,66.4647,66.1664,66.1944,106573.0
2022-06-16 12:10:00,71.0,71.13,70.96,71.1,99989.0,66.1851,66.3062,66.1478,66.2783,99989.0
2022-06-16 12:20:00,71.09,71.27,71.02,71.22,113955.0,66.2689,66.4367,66.2037,66.3901,113955.0
2022-06-16 12:30:00,71.22,71.26,71.03,71.14,101352.0,66.3901,66.4274,66.213,66.3156,101352.0
2022-06-16 12:40:00,71.13,71.46,71.13,71.38,79520.0,66.3062,66.6139,66.3062,66.5393,79520.0
2022-06-16 12:50:00,71.4,71.44,71.17,71.25,60245.0,66.5579,66.5952,66.3435,66.4181,60245.0
2022-06-16 13:00:00,71.26,71.43,71.15,71.37,71927.0,66.4274,66.5859,66.3249,66.53,71927.0
2022-06-16 13:10:00,71.38,71.39,71.18,71.23,94075.0,66.5393,66.5486,66.3528,66.3995,94075.0
2022-06-16 13:20:00,71.22,71.5,71.05,71.41,82317.0,66.3901,66.6511,66.2317,66.5672,82317.0
2022-06-16 13:30:00,71.41,71.42,71.13,71.24,81269.0,66.5672,66.5766,66.3062,66.4088,81269.0
2022-06-16 13:40:00,71.25,71.29,70.97,71.05,80557.0,66.4181,66.4554,66.1571,66.2317,80557.0
2022-06-16 13:50:00,71.04,71.06,70.95,70.97,113092.0,66.2223,66.241,66.1384,66.1571,113092.0
2022-06-16 14:00:00,70.96,71.13,70.93,70.97,83621.0,66.1478,66.3062,66.1198,66.1571,83621.0
2022-06-16 14:10:00,70.98,71.02,70.86,70.9,101978.0,66.1664,66.2037,66.0545,66.0918,101978.0
2022-06-16 14:20:00,70.89,70.92,70.7,70.7,82905.0,66.0825,66.1105,65.9054,65.9054,82905.0
2022-06-16 14:30:00,70.68,70.77,70.58,70.63,84755.0,65.8868,65.9706,65.7935,65.8401,84755.0
2022-06-16 14:40:00,70.66,70.83,70.42,70.42,68493.0,65.8681,66.0266,65.6444,65.6444,68493.0
2022-06-16 14:50:00,70.43,70.5,70.35,70.5,112443.0,65.6537,65.719,65.5791,65.719,112443.0
2022-06-16 15:00:00,70.49,70.92,70.47,70.92,130576.0,65.7096,66.1105,65.691,66.1105,130576.0
2022-06-16 15:10:00,70.93,71.02,70.64,70.83,114477.0,66.1198,66.2037,65.8495,66.0266,114477.0
2022-06-16 15:20:00,70.84,71.06,70.8,71.0,109301.0,66.0359,66.241,65.9986,66.1851,109301.0
2022-06-16 15:30:00,71.0,71.07,70.66,70.87,190455.0,66.1851,66.2503,65.8681,66.0639,190455.0
2022-06-16 15:40:00,70.86,71.02,70.52,70.58,221694.0,66.0545,66.2037,65.7376,65.7935,221694.0
2022-06-16 15:50:00,70.58,70.98,70.53,70.95,771518.0,65.7935,66.1664,65.7469,66.1384,771518.0
2022-06-17 09:30:00,70.88,71.52,70.88,71.15,1498366.0,66.0732,66.6698,66.0732,66.3249,1498366.0
2022-06-17 09:40:00,71.21,71.56,71.11,71.22,156551.0,66.3808,66.7071,66.2876,66.3901,156551.0
2022-06-17 09:50:00,71.22,71.61,71.16,71.33,98275.0,66.3901,66.7537,66.3342,66.4927,98275.0
2022-06-17 10:00:00,71.34,71.4,71.19,71.23,108286.0,66.502,66.5579,66.3622,66.3995,108286.0
2022-06-17 10:10:00,71.25,71.54,71.09,71.21,105328.0,66.4181,66.6884,66.2689,66.3808,105328.0
2022-06-17 10:20:00,71.2,71.24,70.94,71.18,168564.0,66.3715,66.4088,66.1291,66.3528,168564.0
2022-06-17 10:30:00,71.2,71.27,70.77,71.05,133589.0,66.3715,66.4367,65.9706,66.2317,133589.0
2022-06-17 10:40:00,71.05,71.22,70.92,70.96,84231.0,66.2317,66.3901,66.1105,66.1478,84231.0
2022-06-17 10:50:00,70.92,71.18,70.83,71.16,109818.0,66.1105,66.3528,66.0266,66.3342,109818.0
2022-06-17 11:00:00,71.13,71.49,70.96,71.47,90922.0,66.3062,66.6418,66.1478,66.6232,90922.0
2022-06-17 11:10:00,71.5,71.66,71.39,71.64,89599.0,66.6511,66.8003,66.5486,66.7816,89599.0
2022-06-17 11:20:00,71.66,71.85,71.53,71.76,97924.0,66.8003,66.9774,66.6791,66.8935,97924.0
2022-06-17 11:30:00,71.75,71.96,71.65,71.8,75267.0,66.8842,67.0799,66.791,66.9308,75267.0
2022-06-17 11:40:00,71.8,71.89,71.57,71.69,91363.0,66.9308,67.0147,66.7164,66.8283,91363.0
2022-06-17 11:50:00,71.69,71.74,71.5,71.64,161422.0,66.8283,66.8749,66.6511,66.7816,161422.0
2022-06-17 12:00:00,71.64,71.69,71.43,71.61,60339.0,66.7816,66.8283,66.5859,66.7537,60339.0
2022-06-17 12:10:00,71.64,71.94,71.58,71.69,52932.0,66.7816,67.0613,66.7257,66.8283,52932.0
2022-06-17 12:20:00,71.68,71.9,71.67,71.87,82018.0,66.8189,67.024,66.8096,66.9961,82018.0
2022-06-17 12:30:00,71.88,71.98,71.71,71.98,55285.0,67.0054,67.0986,66.8469,67.0986,55285.0
2022-06-17 12:40:00,71.98,72.04,71.8,72.02,79346.0,67.0986,67.1545,66.9308,67.1359,79346.0
2022-06-17 12:50:00,72.02,72.02,71.77,71.95,47716.0,67.1359,67.1359,66.9028,67.0706,47716.0
2022-06-17 13:00:00,71.94,72.29,71.9,72.27,72919.0,67.0613,67.3876,67.024,67.3689,72919.0
2022-06-17 13:10:00,72.25,72.44,72.21,72.27,121576.0,67.3503,67.5274,67.313,67.3689,121576.0
2022-06-17 13:20:00,72.26,72.26,71.97,72.01,71810.0,67.3596,67.3596,67.0893,67.1266,71810.0
2022-06-17 13:30:00,72.01,72.16,71.96,72.05,104334.0,67.1266,67.2664,67.0799,67.1638,104334.0
2022-06-17 13:40:00,72.05,72.11,71.82,71.94,72202.0,67.1638,67.2198,66.9494,67.0613,72202.0
2022-06-17 13:50:00,71.94,72.08,71.93,71.98,44272.0,67.0613,67.1918,67.052,67.0986,44272.0
2022-06-17 14:00:00,72.0,72.1,71.94,72.03,62017.0,67.1172,67.2105,67.0613,67.1452,62017.0
2022-06-17 14:10:00,72.04,72.16,71.95,72.16,74641.0,67.1545,67.2664,67.0706,67.2664,74641.0
2022-06-17 14:20:00,72.16,72.27,72.1,72.1,59616.0,67.2664,67.3689,67.2105,67.2105,59616.0
2022-06-17 14:30:00,72.08,72.27,71.9,72.26,120146.0,67.1918,67.3689,67.024,67.3596,120146.0
2022-06-17 14:40:00,72.3,72.4,72.1,72.11,56603.0,67.3969,67.4901,67.2105,67.2198,56603.0
2022-06-17 14:50:00,72.1,72.13,71.97,72.03,59339.0,67.2105,67.2384,67.0893,67.1452,59339.0
2022-06-17 15:00:00,72.05,72.22,72.0,72.08,69037.0,67.1638,67.3223,67.1172,67.1918,69037.0
2022-06-17 15:10:00,72.08,72.08,71.72,71.92,131987.0,67.1918,67.1918,66.8562,67.0427,131987.0
2022-06-17 15:20:00,71.92,72.28,71.91,72.2,90599.0,67.0427,67.3782,67.0333,67.3037,90599.0
2022-06-17 15:30:00,72.22,72.34,72.04,72.32,132102.0,67.3223,67.4342,67.1545,67.4155,132102.0
2022-06-17 15:40:00,72.33,72.33,71.91,71.98,144170.0,67.4249,67.4249,67.0333,67.0986,144170.0
2022-06-17 15:50:00,71.97,72.05,71.79,71.83,533440.0,67.0893,67.1638,66.9215,66.9588,533440.0
2022-06-21 09:30:00,73.07,73.17,72.26,72.35,489559.0,68.1147,68.2079,67.3596,67.4435,489559.0
2022-06-21 09:40:00,72.37,72.55,72.03,72.18,156625.0,67.4621,67.6299,67.1452,67.285,156625.0
2022-06-21 09:50:00,72.2,72.66,72.16,72.61,158363.0,67.3037,67.7325,67.2664,67.6859,158363.0
2022-06-21 10:00:00,72.6,72.81,72.45,72.7,171182.0,67.6765,67.8723,67.5367,67.7698,171182.0
2022-06-21 10:10:00,72.72,72.77,72.42,72.49,107110.0,67.7884,67.835,67.5088,67.574,107110.0
2022-06-21 10:20:00,72.48,72.61,72.38,72.5,112588.0,67.5647,67.6859,67.4715,67.5833,112588.0
2022-06-21 10:30:00,72.52,72.55,72.27,72.37,101110.0,67.602,67.6299,67.3689,67.4621,101110.0
2022-06-21 10:40:00,72.38,72.57,72.33,72.51,83808.0,67.4715,67.6486,67.4249,67.5926,83808.0
2022-06-21 10:50:00,72.51,72.69,72.48,72.65,130855.0,67.5926,67.7604,67.5647,67.7232,130855.0
2022-06-21 11:00:00,72.63,72.71,72.57,72.71,321067.0,67.7045,67.7791,67.6486,67.7791,321067.0
2022-06-21 11:10:00,72.73,72.77,72.58,72.72,214255.0,67.7977,67.835,67.6579,67.7884,214255.0
2022-06-21 11:20:00,72.73,72.8,72.58,72.59,100573.0,67.7977,67.863,67.6579,67.6672,100573.0
2022-06-21 11:30:00,72.59,72.61,72.41,72.49,118181.0,67.6672,67.6859,67.4994,67.574,118181.0
2022-06-21 11:40:00,72.46,72.63,72.43,72.61,102151.0,67.546,67.7045,67.5181,67.6859,102151.0
2022-06-21 11:50:00,72.6,72.62,72.45,72.57,63350.0,67.6765,67.6952,67.5367,67.6486,63350.0
2022-06-21 12:00:00,72.57,72.67,72.51,72.53,42384.0,67.6486,67.7418,67.5926,67.6113,42384.0
2022-06-21 12:10:00,72.55,72.63,72.49,72.55,59671.0,67.6299,67.7045,67.574,67.6299,59671.0
2022-06-21 12:20:00,72.56,72.62,72.5,72.58,52582.0,67.6393,67.6952,67.5833,67.6579,52582.0
2022-06-21 12:30:00,72.58,72.68,72.54,72.65,80654.0,67.6579,67.7511,67.6206,67.7232,80654.0
2022-06-21 12:40:00,72.66,72.78,72.65,72.73,140137.0,67.7325,67.8443,67.7232,67.7977,140137.0
2022-06-21 12:50:00,72.73,72.77,72.66,72.75,126982.0,67.7977,67.835,67.7325,67.8164,126982.0
2022-06-21 13:00:00,72.75,72.77,72.58,72.63,61044.0,67.8164,67.835,67.6579,67.7045,61044.0
2022-06-21 13:10:00,72.64,72.79,72.6,72.66,63005.0,67.7138,67.8537,67.6765,67.7325,63005.0
2022-06-21 13:20:00,72.66,72.66,72.54,72.54,58726.0,67.7325,67.7325,67.6206,67.6206,58726.0
2022-06-21 13:30:00,72.55,72.72,72.54,72.66,37939.0,67.6299,67.7884,67.6206,67.7325,37939.0
2022-06-21 13:40:00,72.66,72.7,72.57,72.63,54323.0,67.7325,67.7698,67.6486,67.7045,54323.0
2022-06-21 13:50:00,72.63,72.66,72.55,72.64,57606.0,67.7045,67.7325,67.6299,67.7138,57606.0
2022-06-21 14:00:00,72.65,72.68,72.46,72.65,81046.0,67.7232,67.7511,67.546,67.7232,81046.0
2022-06-21 14:10:00,72.65,72.78,72.57,72.78,103452.0,67.7232,67.8443,67.6486,67.8443,103452.0
2022-06-21 14:20:00,72.78,72.85,72.73,72.77,67344.0,67.8443,67.9096,67.7977,67.835,67344.0
2022-06-21 14:30:00,72.79,72.91,72.73,72.78,68451.0,67.8537,67.9655,67.7977,67.8443,68451.0
2022-06-21 14:40:00,72.77,72.89,72.72,72.79,67001.0,67.835,67.9469,67.7884,67.8537,67001.0
2022-06-21 14:50:00,72.79,72.8,72.73,72.78,68253.0,67.8537,67.863,67.7977,67.8443,68253.0
2022-06-21 15:00:00,72.79,72.9,72.76,72.86,77537.0,67.8537,67.9562,67.8257,67.9189,77537.0
2022-06-21 15:10:00,72.86,72.95,72.85,72.89,94431.0,67.9189,68.0028,67.9096,67.9469,94431.0
2022-06-21 15:20:00,72.88,72.92,72.79,72.87,129747.0,67.9376,67.9748,67.8537,67.9282,129747.0
2022-06-21 15:30:00,72.88,72.93,72.79,72.89,159014.0,67.9376,67.9842,67.8537,67.9469,159014.0
2022-06-21 15:40:00,72.89,73.08,72.84,72.99,214943.0,67.9469,68.124,67.9003,68.0401,214943.0
2022-06-21 15:50:00,73.0,73.11,72.87,72.95,468872.0,68.0494,68.152,67.9282,68.0028,468872.0
2022-06-22 09:30:00,72.37,72.82,72.23,72.33,244686.0,67.4621,67.8816,67.3316,67.4249,244686.0
2022-06-22 09:40:00,72.31,72.61,72.22,72.56,138553.0,67.4062,67.6859,67.3223,67.6393,138553.0
2022-06-22 09:50:00,72.57,73.31,72.53,72.88,132070.0,67.6486,68.3384,67.6113,67.9376,132070.0
2022-06-22 10:00:00,72.9,72.98,72.62,72.8,81842.0,67.9562,68.0308,67.6952,67.863,81842.0
2022-06-22 10:10:00,72.77,73.21,72.7,73.21,77127.0,67.835,68.2452,67.7698,68.2452,77127.0
2022-06-22 10:20:00,73.19,73.45,73.1,73.34,84014.0,68.2265,68.4689,68.1426,68.3664,84014.0
2022-06-22 10:30:00,73.34,73.63,73.29,73.63,65198.0,68.3664,68.6367,68.3198,68.6367,65198.0
2022-06-22 10:40:00,73.64,73.72,73.32,73.4,83568.0,68.646,68.7206,68.3477,68.4223,83568.0
2022-06-22 10:50:00,73.4,73.45,73.28,73.33,83702.0,68.4223,68.4689,68.3104,68.357,83702.0
2022-06-22 11:00:00,73.31,73.32,73.09,73.21,72684.0,68.3384,68.3477,68.1333,68.2452,72684.0
2022-06-22 11:10:00,73.2,73.59,73.18,73.56,88934.0,68.2359,68.5994,68.2172,68.5714,88934.0
2022-06-22 11:20:00,73.55,73.56,73.32,73.34,93712.0,68.5621,68.5714,68.3477,68.3664,93712.0
2022-06-22 11:30:00,73.34,73.49,73.33,73.42,63830.0,68.3664,68.5062,68.357,68.4409,63830.0
2022-06-22 11:40:00,73.43,73.43,73.14,73.4,113289.0,68.4503,68.4503,68.1799,68.4223,113289.0
2022-06-22 11:50:00,73.4,73.43,73.22,73.25,126238.0,68.4223,68.4503,68.2545,68.2825,126238.0
2022-06-22 12:00:00,73.26,73.49,72.97,72.99,92707.0,68.2918,68.5062,68.0215,68.0401,92707.0
2022-06-22 12:10:00,72.98,73.28,72.94,73.25,74430.0,68.0308,68.3104,67.9935,68.2825,74430.0
2022-06-22 12:20:00,73.18,73.32,73.18,73.27,40934.0,68.2172,68.3477,68.2172,68.3011,40934.0
2022-06-22 12:30:00,73.24,73.59,73.23,73.5,62061.0,68.2731,68.5994,68.2638,68.5155,62061.0
2022-06-22 12:40:00,73.49,73.62,73.49,73.53,39492.0,68.5062,68.6274,68.5062,68.5435,39492.0
2022-06-22 12:50:00,73.53,73.58,73.49,73.53,53649.0,68.5435,68.5901,68.5062,68.5435,53649.0
2022-06-22 13:00:00,73.55,73.56,73.37,73.5,35544.0,68.5621,68.5714,68.3943,68.5155,35544.0
2022-06-22 13:10:00,73.48,73.6,73.45,73.57,44500.0,68.4969,68.6087,68.4689,68.5808,44500.0
2022-06-22 13:20:00,73.58,73.64,73.48,73.56,79596.0,68.5901,68.646,68.4969,68.5714,79596.0
2022-06-22 13:30:00,73.54,73.63,73.46,73.63,82158.0,68.5528,68.6367,68.4782,68.6367,82158.0
2022-06-22 13:40:00,73.62,73.74,73.62,73.73,74725.0,68.6274,68.7392,68.6274,68.7299,74725.0
2022-06-22 13:50:00,73.73,73.73,73.51,73.57,65558.0,68.7299,68.7299,68.5248,68.5808,65558.0
2022-06-22 14:00:00,73.58,73.78,73.56,73.76,103987.0,68.5901,68.7765,68.5714,68.7579,103987.0
2022-06-22 14:10:00,73.74,73.82,73.68,73.74,94692.0,68.7392,68.8138,68.6833,68.7392,94692.0
2022-06-22 14:20:00,73.75,73.76,73.57,73.58,69564.0,68.7486,68.7579,68.5808,68.5901,69564.0
2022-06-22 14:30:00,73.59,73.77,73.58,73.76,70337.0,68.5994,68.7672,68.5901,68.7579,70337.0
2022-06-22 14:40:00,73.75,73.81,73.58,73.58,78777.0,68.7486,68.8045,68.5901,68.5901,78777.0
2022-06-22 14:50:00,73.57,73.74,73.52,73.74,58780.0,68.5808,68.7392,68.5342,68.7392,58780.0
2022-06-22 15:00:00,73.74,73.77,73.6,73.6,85178.0,68.7392,68.7672,68.6087,68.6087,85178.0
2022-06-22 15:10:00,73.59,73.64,73.52,73.55,66564.0,68.5994,68.646,68.5342,68.5621,66564.0
2022-06-22 15:20:00,73.55,73.62,73.35,73.41,81372.0,68.5621,68.6274,68.3757,68.4316,81372.0
2022-06-22 15:30:00,73.41,73.46,73.22,73.31,96831.0,68.4316,68.4782,68.2545,68.3384,96831.0
2022-06-22 15:40:00,73.31,73.34,73.11,73.19,118440.0,68.3384,68.3664,68.152,68.2265,118440.0
2022-06-22 15:50:00,73.18,73.62,73.11,73.29,433785.0,68.2172,68.6274,68.152,68.3198,433785.0
2022-06-23 09:30:00,73.88,74.68,73.75,74.16,327109.0,68.8697,69.6155,68.7486,69.1308,327109.0
2022-06-23 09:40:00,74.17,74.42,73.88,74.09,155773.0,69.1401,69.3731,68.8697,69.0655,155773.0
2022-06-23 09:50:00,74.02,74.12,73.51,74.07,165591.0,69.0002,69.0935,68.5248,69.0469,165591.0
2022-06-23 10:00:00,74.04,74.16,73.69,73.71,64255.0,69.0189,69.1308,68.6926,68.7113,64255.0
2022-06-23 10:10:00,73.75,73.89,73.63,73.73,83381.0,68.7486,68.8791,68.6367,68.7299,83381.0
2022-06-23 10:20:00,73.73,73.86,73.63,73.75,109116.0,68.7299,68.8511,68.6367,68.7486,109116.0
2022-06-23 10:30:00,73.75,73.94,73.64,73.94,185884.0,68.7486,68.9257,68.646,68.9257,185884.0
2022-06-23 10:40:00,73.95,74.14,73.95,74.02,71212.0,68.935,69.1121,68.935,69.0002,71212.0
2022-06-23 10:50:00,74.0,74.17,73.88,74.11,58075.0,68.9816,69.1401,68.8697,69.0841,58075.0
2022-06-23 11:00:00,74.09,74.17,74.03,74.16,58691.0,69.0655,69.1401,69.0096,69.1308,58691.0
2022-06-23 11:10:00,74.17,74.46,74.14,74.46,138976.0,69.1401,69.4104,69.1121,69.4104,138976.0
2022-06-23 11:20:00,74.45,74.5,74.25,74.36,71983.0,69.4011,69.4477,69.2146,69.3172,71983.0
2022-06-23 11:30:00,74.37,74.44,73.99,74.03,224239.0,69.3265,69.3918,68.9723,69.0096,224239.0
2022-06-23 11:40:00,74.03,74.18,73.96,74.17,52610.0,69.0096,69.1494,68.9443,69.1401,52610.0
2022-06-23 11:50:00,74.17,74.28,73.99,74.01,53691.0,69.1401,69.2426,68.9723,68.9909,53691.0
2022-06-23 12:00:00,74.02,74.07,73.74,73.83,99195.0,69.0002,69.0469,68.7392,68.8231,99195.0
2022-06-23 12:10:00,73.81,74.05,73.74,73.99,46923.0,68.8045,69.0282,68.7392,68.9723,46923.0
2022-06-23 12:20:00,73.99,74.05,73.86,73.9,57326.0,68.9723,69.0282,68.8511,68.8884,57326.0
2022-06-23 12:30:00,73.91,73.98,73.71,73.71,69960.0,68.8977,68.963,68.7113,68.7113,69960.0
2022-06-23 12:40:00,73.7,73.8,73.61,73.73,69161.0,68.7019,68.7952,68.6181,68.7299,69161.0
2022-06-23 12:50:00,73.73,73.8,73.58,73.7,70885.0,68.7299,68.7952,68.5901,68.7019,70885.0
2022-06-23 13:00:00,73.69,73.88,73.61,73.8,88918.0,68.6926,68.8697,68.6181,68.7952,88918.0
2022-06-23 13:10:00,73.81,74.01,73.79,73.99,137011.0,68.8045,68.9909,68.7858,68.9723,137011.0
2022-06-23 13:20:00,74.0,74.14,73.91,74.11,95582.0,68.9816,69.1121,68.8977,69.0841,95582.0
2022-06-23 13:30:00,74.11,74.25,74.08,74.1,439442.0,69.0841,69.2146,69.0562,69.0748,439442.0
2022-06-23 13:40:00,74.11,74.14,73.98,74.1,49718.0,69.0841,69.1121,68.963,69.0748,49718.0
2022-06-23 13:50:00,74.1,74.24,74.1,74.13,47727.0,69.0748,69.2053,69.0748,69.1028,47727.0
2022-06-23 14:00:00,74.13,74.24,74.1,74.22,54629.0,69.1028,69.2053,69.0748,69.1867,54629.0
2022-06-23 14:10:00,74.25,74.4,74.2,74.32,57723.0,69.2146,69.3545,69.168,69.2799,57723.0
2022-06-23 14:20:00,74.33,74.48,74.27,74.48,59791.0,69.2892,69.4291,69.2333,69.4291,59791.0
2022-06-23 14:30:00,74.48,74.69,74.46,74.68,95089.0,69.4291,69.6248,69.4104,69.6155,95089.0
2022-06-23 14:40:00,74.68,74.7,74.57,74.62,57960.0,69.6155,69.6341,69.5129,69.5596,57960.0
2022-06-23 14:50:00,74.62,74.69,74.56,74.67,45920.0,69.5596,69.6248,69.5036,69.6062,45920.0
2022-06-23 15:00:00,74.69,74.79,74.64,74.74,76051.0,69.6248,69.718,69.5782,69.6714,76051.0
2022-06-23 15:10:00,74.73,74.85,74.7,74.79,97560.0,69.6621,69.774,69.6341,69.718,97560.0
2022-06-23 15:20:00,74.78,74.89,74.74,74.86,113792.0,69.7087,69.8112,69.6714,69.7833,113792.0
2022-06-23 15:30:00,74.85,75.07,74.85,74.99,187052.0,69.774,69.979,69.774,69.9045,187052.0
2022-06-23 15:40:00,75.0,75.21,74.98,75.21,165048.0,69.9138,70.1095,69.8951,70.1095,165048.0
2022-06-23 15:50:00,75.21,75.36,75.12,75.2,591362.0,70.1095,70.2494,70.0256,70.1002,591362.0
2022-06-24 09:30:00,75.61,76.09,75.55,75.9,290846.0,70.4824,70.9299,70.4265,70.7528,290846.0
2022-06-24 09:40:00,75.91,76.35,75.89,76.28,153212.0,70.7621,71.1722,70.7434,71.107,153212.0
2022-06-24 09:50:00,76.28,76.81,76.22,76.66,185663.0,71.107,71.601,71.0511,71.4612,185663.0
2022-06-24 10:00:00,76.7,77.76,76.7,77.75,259635.0,71.4985,72.4866,71.4985,72.4773,259635.0
2022-06-24 10:10:00,77.75,77.89,77.43,77.51,282212.0,72.4773,72.6078,72.179,72.2536,282212.0
2022-06-24 10:20:00,77.5,77.79,77.46,77.76,144251.0,72.2442,72.5146,72.207,72.4866,144251.0
2022-06-24 10:30:00,77.79,77.92,77.74,77.87,185553.0,72.5146,72.6358,72.468,72.5892,185553.0
2022-06-24 10:40:00,77.87,77.92,77.62,77.89,283623.0,72.5892,72.6358,72.3561,72.6078,283623.0
2022-06-24 10:50:00,77.9,77.91,77.69,77.73,156059.0,72.6171,72.6264,72.4214,72.4586,156059.0
2022-06-24 11:00:00,77.73,77.74,77.24,77.25,96166.0,72.4586,72.468,72.0019,72.0112,96166.0
2022-06-24 11:10:00,77.22,77.26,76.92,76.94,92758.0,71.9832,72.0205,71.7036,71.7222,92758.0
2022-06-24 11:20:00,76.93,77.1,76.85,77.09,120751.0,71.7129,71.8714,71.6383,71.8621,120751.0
2022-06-24 11:30:00,77.09,77.1,76.83,76.9,91890.0,71.8621,71.8714,71.6197,71.6849,91890.0
2022-06-24 11:40:00,76.9,77.05,76.77,76.95,93252.0,71.6849,71.8248,71.5638,71.7315,93252.0
2022-06-24 11:50:00,76.95,76.98,76.8,76.95,102501.0,71.7315,71.7595,71.5917,71.7315,102501.0
2022-06-24 12:00:00,76.95,77.04,76.87,76.96,178368.0,71.7315,71.8154,71.657,71.7409,178368.0
2022-06-24 12:10:00,76.97,77.14,76.94,76.94,81879.0,71.7502,71.9087,71.7222,71.7222,81879.0
2022-06-24 12:20:00,76.95,77.0,76.76,76.97,131373.0,71.7315,71.7782,71.5544,71.7502,131373.0
2022-06-24 12:30:00,76.97,76.99,76.81,76.89,71336.0,71.7502,71.7688,71.601,71.6756,71336.0
2022-06-24 12:40:00,76.89,77.02,76.87,76.94,79089.0,71.6756,71.7968,71.657,71.7222,79089.0
2022-06-24 12:50:00,76.94,77.05,76.89,77.01,125384.0,71.7222,71.8248,71.6756,71.7875,125384.0
2022-06-24 13:00:00,77.01,77.11,76.99,77.07,95023.0,71.7875,71.8807,71.7688,71.8434,95023.0
2022-06-24 13:10:00,77.06,77.12,76.99,77.04,110742.0,71.8341,71.89,71.7688,71.8154,110742.0
2022-06-24 13:20:00,77.04,77.07,77.0,77.05,69626.0,71.8154,71.8434,71.7782,71.8248,69626.0
2022-06-24 13:30:00,77.04,77.16,76.98,77.05,100833.0,71.8154,71.9273,71.7595,71.8248,100833.0
2022-06-24 13:40:00,77.05,77.09,76.9,77.02,91502.0,71.8248,71.8621,71.6849,71.7968,91502.0
2022-06-24 13:50:00,77.02,77.08,76.96,77.03,87245.0,71.7968,71.8527,71.7409,71.8061,87245.0
2022-06-24 14:00:00,77.05,77.07,76.99,77.05,103639.0,71.8248,71.8434,71.7688,71.8248,103639.0
2022-06-24 14:10:00,77.04,77.1,77.02,77.03,90269.0,71.8154,71.8714,71.7968,71.8061,90269.0
2022-06-24 14:20:00,77.04,77.16,77.03,77.12,85435.0,71.8154,71.9273,71.8061,71.89,85435.0
2022-06-24 14:30:00,77.12,77.27,77.11,77.25,76772.0,71.89,72.0298,71.8807,72.0112,76772.0
2022-06-24 14:40:00,77.24,77.54,77.24,77.54,106030.0,72.0019,72.2815,72.0019,72.2815,106030.0
2022-06-24 14:50:00,77.55,77.67,77.48,77.66,140098.0,72.2909,72.4027,72.2256,72.3934,140098.0
2022-06-24 15:00:00,77.66,77.77,77.63,77.73,111145.0,72.3934,72.4959,72.3654,72.4586,111145.0
2022-06-24 15:10:00,77.73,77.75,77.58,77.59,116025.0,72.4586,72.4773,72.3188,72.3281,116025.0
2022-06-24 15:20:00,77.59,77.63,77.53,77.6,115078.0,72.3281,72.3654,72.2722,72.3375,115078.0
2022-06-24 15:30:00,77.6,77.64,77.51,77.62,188376.0,72.3375,72.3748,72.2536,72.3561,188376.0
2022-06-24 15:40:00,77.62,77.82,77.62,77.68,223043.0,72.3561,72.5425,72.3561,72.412,223043.0
2022-06-24 15:50:00,77.69,78.15,77.69,78.13,961525.0,72.4214,72.8502,72.4214,72.8315,961525.0
2022-06-27 09:30:00,78.05,78.44,77.46,77.8,365174.0,72.7569,73.1205,72.207,72.5239,365174.0
2022-06-27 09:40:00,77.76,77.84,77.51,77.56,120209.0,72.4866,72.5612,72.2536,72.3002,120209.0
2022-06-27 09:50:00,77.56,77.81,77.51,77.56,85952.0,72.3002,72.5332,72.2536,72.3002,85952.0
2022-06-27 10:00:00,77.54,77.75,77.38,77.46,113445.0,72.2815,72.4773,72.1324,72.207,113445.0
2022-06-27 10:10:00,77.46,77.49,77.29,77.39,111832.0,72.207,72.2349,72.0485,72.1417,111832.0
2022-06-27 10:20:00,77.38,77.54,77.38,77.38,112209.0,72.1324,72.2815,72.1324,72.1324,112209.0
2022-06-27 10:30:00,77.37,77.65,77.33,77.51,77084.0,72.1231,72.3841,72.0858,72.2536,77084.0
2022-06-27 10:40:00,77.52,77.74,77.46,77.7,89616.0,72.2629,72.468,72.207,72.4307,89616.0
2022-06-27 10:50:00,77.7,77.86,77.57,77.76,201167.0,72.4307,72.5798,72.3095,72.4866,201167.0
2022-06-27 11:00:00,77.78,77.89,77.78,77.8,85096.0,72.5053,72.6078,72.5053,72.5239,85096.0
2022-06-27 11:10:00,77.78,77.98,77.68,77.97,109489.0,72.5053,72.6917,72.412,72.6824,109489.0
2022-06-27 11:20:00,77.97,78.25,77.93,78.16,93735.0,72.6824,72.9434,72.6451,72.8595,93735.0
2022-06-27 11:30:00,78.17,78.2,78.04,78.15,53508.0,72.8688,72.8968,72.7476,72.8502,53508.0
2022-06-27 11:40:00,78.16,78.22,78.05,78.15,59730.0,72.8595,72.9154,72.7569,72.8502,59730.0
2022-06-27 11:50:00,78.14,78.14,77.83,77.9,93396.0,72.8408,72.8408,72.5519,72.6171,93396.0
2022-06-27 12:00:00,77.9,77.94,77.73,77.79,89055.0,72.6171,72.6544,72.4586,72.5146,89055.0
2022-06-27 12:10:00,77.79,77.82,77.62,77.81,59914.0,72.5146,72.5425,72.3561,72.5332,59914.0
2022-06-27 12:20:00,77.81,77.83,77.58,77.64,74569.0,72.5332,72.5519,72.3188,72.3748,74569.0
2022-06-27 12:30:00,77.64,77.66,77.51,77.64,49245.0,72.3748,72.3934,72.2536,72.3748,49245.0
2022-06-27 12:40:00,77.64,77.75,77.62,77.72,50885.0,72.3748,72.4773,72.3561,72.4493,50885.0
2022-06-27 12:50:00,77.71,77.82,77.68,77.75,116228.0,72.44,72.5425,72.412,72.4773,116228.0
2022-06-27 13:00:00,77.75,77.76,77.44,77.47,98118.0,72.4773,72.4866,72.1883,72.2163,98118.0
2022-06-27 13:10:00,77.48,77.72,77.46,77.65,61138.0,72.2256,72.4493,72.207,72.3841,61138.0
2022-06-27 13:20:00,77.66,77.71,77.5,77.51,53337.0,72.3934,72.44,72.2442,72.2536,53337.0
2022-06-27 13:30:00,77.5,77.54,77.41,77.45,78579.0,72.2442,72.2815,72.1603,72.1976,78579.0
2022-06-27 13:40:00,77.45,77.47,77.28,77.39,82957.0,72.1976,72.2163,72.0392,72.1417,82957.0
2022-06-27 13:50:00,77.39,77.48,77.37,77.41,58608.0,72.1417,72.2256,72.1231,72.1603,58608.0
2022-06-27 14:00:00,77.41,77.45,77.3,77.4,48371.0,72.1603,72.1976,72.0578,72.151,48371.0
2022-06-27 14:10:00,77.39,77.53,77.32,77.52,62474.0,72.1417,72.2722,72.0765,72.2629,62474.0
2022-06-27 14:20:00,77.52,77.56,77.42,77.45,76689.0,72.2629,72.3002,72.1697,72.1976,76689.0
2022-06-27 14:30:00,77.45,77.67,77.4,77.65,53103.0,72.1976,72.4027,72.151,72.3841,53103.0
2022-06-27 14:40:00,77.65,77.65,77.51,77.59,57818.0,72.3841,72.3841,72.2536,72.3281,57818.0
2022-06-27 14:50:00,77.6,77.62,77.5,77.51,53705.0,72.3375,72.3561,72.2442,72.2536,53705.0
2022-06-27 15:00:00,77.52,77.54,77.26,77.45,87312.0,72.2629,72.2815,72.0205,72.1976,87312.0
2022-06-27 15:10:00,77.45,77.6,77.45,77.57,74015.0,72.1976,72.3375,72.1976,72.3095,74015.0
2022-06-27 15:20:00,77.56,77.59,77.46,77.55,89574.0,72.3002,72.3281,72.207,72.2909,89574.0
2022-06-27 15:30:00,77.54,77.54,77.37,77.44,127723.0,72.2815,72.2815,72.1231,72.1883,127723.0
2022-06-27 15:40:00,77.44,77.75,77.41,77.7,175289.0,72.1883,72.4773,72.1603,72.4307,175289.0
2022-06-27 15:50:00,77.7,77.72,77.45,77.71,564614.0,72.4307,72.4493,72.1976,72.44,564614.0
2022-06-28 09:30:00,78.39,79.84,78.39,79.58,491838.0,73.0739,74.4256,73.0739,74.1832,491838.0
2022-06-28 09:40:00,79.59,79.77,79.33,79.76,345035.0,74.1925,74.3603,73.9501,74.351,345035.0
2022-06-28 09:50:00,79.74,79.89,79.38,79.44,247189.0,74.3323,74.4722,73.9968,74.0527,247189.0
2022-06-28 10:00:00,79.41,79.46,78.72,78.85,162750.0,74.0247,74.0713,73.3815,73.5027,162750.0
2022-06-28 10:10:00,78.84,78.97,78.36,78.93,365758.0,73.4934,73.6146,73.0459,73.5773,365758.0
2022-06-28 10:20:00,78.92,79.05,78.84,78.92,114892.0,73.5679,73.6891,73.4934,73.5679,114892.0
2022-06-28 10:30:00,78.91,78.91,78.41,78.43,90379.0,73.5586,73.5586,73.0925,73.1112,90379.0
2022-06-28 10:40:00,78.44,78.58,78.29,78.42,90784.0,73.1205,73.251,72.9807,73.1019,90784.0
2022-06-28 10:50:00,78.41,78.65,78.37,78.64,77185.0,73.0925,73.3163,73.0552,73.3069,77185.0
2022-06-28 11:00:00,78.63,78.63,78.39,78.41,85216.0,73.2976,73.2976,73.0739,73.0925,85216.0
2022-06-28 11:10:00,78.42,78.52,78.14,78.15,72054.0,73.1019,73.1951,72.8408,72.8502,72054.0
2022-06-28 11:20:00,78.16,78.2,77.69,77.71,81876.0,72.8595,72.8968,72.4214,72.44,81876.0
2022-06-28 11:30:00,77.69,77.81,77.46,77.52,174365.0,72.4214,72.5332,72.207,72.2629,174365.0
2022-06-28 11:40:00,77.51,77.52,76.97,77.06,191032.0,72.2536,72.2629,71.7502,71.8341,191032.0
2022-06-28 11:50:00,77.03,77.16,76.88,77.09,91345.0,71.8061,71.9273,71.6663,71.8621,91345.0
2022-06-28 12:00:00,77.08,77.18,76.88,77.16,72669.0,71.8527,71.9459,71.6663,71.9273,72669.0
2022-06-28 12:10:00,77.15,77.3,77.03,77.18,50108.0,71.918,72.0578,71.8061,71.9459,50108.0
2022-06-28 12:20:00,77.19,77.31,77.11,77.31,68466.0,71.9553,72.0671,71.8807,72.0671,68466.0
2022-06-28 12:30:00,77.3,77.38,77.16,77.35,58044.0,72.0578,72.1324,71.9273,72.1044,58044.0
2022-06-28 12:40:00,77.36,77.63,77.36,77.5,37754.0,72.1137,72.3654,72.1137,72.2442,37754.0
2022-06-28 12:50:00,77.51,77.54,77.32,77.4,45179.0,72.2536,72.2815,72.0765,72.151,45179.0
2022-06-28 13:00:00,77.4,77.41,77.05,77.06,53320.0,72.151,72.1603,71.8248,71.8341,53320.0
2022-06-28 13:10:00,77.06,77.14,76.99,77.01,49952.0,71.8341,71.9087,71.7688,71.7875,49952.0
2022-06-28 13:20:00,77.0,77.13,76.89,77.13,48022.0,71.7782,71.8993,71.6756,71.8993,48022.0
2022-06-28 13:30:00,77.11,77.16,76.95,77.0,39855.0,71.8807,71.9273,71.7315,71.7782,39855.0
2022-06-28 13:40:00,76.99,77.06,76.94,76.99,42016.0,71.7688,71.8341,71.7222,71.7688,42016.0
2022-06-28 13:50:00,76.99,77.05,76.94,76.96,46285.0,71.7688,71.8248,71.7222,71.7409,46285.0
2022-06-28 14:00:00,76.94,77.14,76.81,76.82,53533.0,71.7222,71.9087,71.601,71.6104,53533.0
2022-06-28 14:10:00,76.83,76.85,76.54,76.57,52127.0,71.6197,71.6383,71.3493,71.3773,52127.0
2022-06-28 14:20:00,76.56,76.63,76.48,76.61,72409.0,71.368,71.4332,71.2934,71.4146,72409.0
2022-06-28 14:30:00,76.62,76.63,76.41,76.43,91790.0,71.4239,71.4332,71.2282,71.2468,91790.0
2022-06-28 14:40:00,76.43,76.69,76.37,76.69,61974.0,71.2468,71.4892,71.1909,71.4892,61974.0
2022-06-28 14:50:00,76.7,76.72,76.45,76.46,69946.0,71.4985,71.5171,71.2655,71.2748,69946.0
2022-06-28 15:00:00,76.45,76.54,76.23,76.29,58332.0,71.2655,71.3493,71.0604,71.1163,58332.0
2022-06-28 15:10:00,76.3,76.39,76.23,76.38,70159.0,71.1256,71.2095,71.0604,71.2002,70159.0
2022-06-28 15:20:00,76.38,76.43,76.25,76.35,92195.0,71.2002,71.2468,71.079,71.1722,92195.0
2022-06-28 15:30:00,76.34,76.41,76.22,76.34,119062.0,71.1629,71.2282,71.0511,71.1629,119062.0
2022-06-28 15:40:00,76.34,76.35,76.19,76.29,141176.0,71.1629,71.1722,71.0231,71.1163,141176.0
2022-06-28 15:50:00,76.3,76.49,76.2,76.33,652213.0,71.1256,71.3027,71.0324,71.1536,652213.0
2022-06-29 09:30:00,76.27,76.5,75.75,75.75,225962.0,71.0977,71.3121,70.6129,70.6129,225962.0
2022-06-29 09:40:00,75.75,76.19,75.64,76.13,86603.0,70.6129,71.0231,70.5104,70.9672,86603.0
2022-06-29 09:50:00,76.13,76.7,76.11,76.41,133930.0,70.9672,71.4985,70.9485,71.2282,133930.0
2022-06-29 10:00:00,76.42,77.15,76.29,76.73,384079.0,71.2375,71.918,71.1163,71.5265,384079.0
2022-06-29 10:10:00,76.71,76.9,76.18,76.3,140323.0,71.5078,71.6849,71.0138,71.1256,140323.0
2022-06-29 10:20:00,76.29,76.67,76.17,76.53,65851.0,71.1163,71.4705,71.0044,71.34,65851.0
2022-06-29 10:30:00,76.53,76.8,76.36,76.54,157827.0,71.34,71.5917,71.1816,71.3493,157827.0
2022-06-29 10:40:00,76.54,76.81,76.49,76.59,126749.0,71.3493,71.601,71.3027,71.396,126749.0
2022-06-29 10:50:00,76.61,76.7,76.36,76.4,78310.0,71.4146,71.4985,71.1816,71.2188,78310.0
2022-06-29 11:00:00,76.42,76.44,76.19,76.29,80999.0,71.2375,71.2561,71.0231,71.1163,80999.0
2022-06-29 11:10:00,76.3,76.37,76.16,76.22,67142.0,71.1256,71.1909,70.9951,71.0511,67142.0
2022-06-29 11:20:00,76.22,76.35,76.07,76.32,83266.0,71.0511,71.1722,70.9112,71.1443,83266.0
2022-06-29 11:30:00,76.32,76.5,76.25,76.37,108014.0,71.1443,71.3121,71.079,71.1909,108014.0
2022-06-29 11:40:00,76.37,76.41,76.13,76.25,52790.0,71.1909,71.2282,70.9672,71.079,52790.0
2022-06-29 11:50:00,76.25,76.41,76.2,76.28,55450.0,71.079,71.2282,71.0324,71.107,55450.0
2022-06-29 12:00:00,76.28,76.41,76.24,76.26,98144.0,71.107,71.2282,71.0697,71.0883,98144.0
2022-06-29 12:10:00,76.25,76.38,76.18,76.38,81697.0,71.079,71.2002,71.0138,71.2002,81697.0
2022-06-29 12:20:00,76.38,76.45,76.18,76.2,114257.0,71.2002,71.2655,71.0138,71.0324,114257.0
2022-06-29 12:30:00,76.19,76.46,76.16,76.41,81482.0,71.0231,71.2748,70.9951,71.2282,81482.0
2022-06-29 12:40:00,76.4,76.42,76.27,76.32,51192.0,71.2188,71.2375,71.0977,71.1443,51192.0
2022-06-29 12:50:00,76.31,76.44,76.29,76.43,60025.0,71.1349,71.2561,71.1163,71.2468,60025.0
2022-06-29 13:00:00,76.44,76.66,76.42,76.61,139150.0,71.2561,71.4612,71.2375,71.4146,139150.0
2022-06-29 13:10:00,76.61,76.67,76.27,76.34,99392.0,71.4146,71.4705,71.0977,71.1629,99392.0
2022-06-29 13:20:00,76.35,76.49,76.23,76.42,74711.0,71.1722,71.3027,71.0604,71.2375,74711.0
2022-06-29 13:30:00,76.42,76.51,76.28,76.51,55125.0,71.2375,71.3214,71.107,71.3214,55125.0
2022-06-29 13:40:00,76.49,76.59,76.48,76.51,86053.0,71.3027,71.396,71.2934,71.3214,86053.0
2022-06-29 13:50:00,76.52,76.69,76.49,76.66,84405.0,71.3307,71.4892,71.3027,71.4612,84405.0
2022-06-29 14:00:00,76.65,76.85,76.65,76.78,90106.0,71.4519,71.6383,71.4519,71.5731,90106.0
2022-06-29 14:10:00,76.78,76.79,76.68,76.69,84500.0,71.5731,71.5824,71.4799,71.4892,84500.0
2022-06-29 14:20:00,76.69,76.75,76.6,76.73,56409.0,71.4892,71.5451,71.4053,71.5265,56409.0
2022-06-29 14:30:00,76.73,76.74,76.61,76.7,56645.0,71.5265,71.5358,71.4146,71.4985,56645.0
2022-06-29 14:40:00,76.7,76.74,76.51,76.56,61074.0,71.4985,71.5358,71.3214,71.368,61074.0
2022-06-29 14:50:00,76.55,76.61,76.47,76.56,53452.0,71.3587,71.4146,71.2841,71.368,53452.0
2022-06-29 15:00:00,76.55,76.69,76.44,76.67,88553.0,71.3587,71.4892,71.2561,71.4705,88553.0
2022-06-29 15:10:00,76.66,76.77,76.55,76.61,145124.0,71.4612,71.5638,71.3587,71.4146,145124.0
2022-06-29 15:20:00,76.61,76.8,76.59,76.78,130945.0,71.4146,71.5917,71.396,71.5731,130945.0
2022-06-29 15:30:00,76.78,76.79,76.46,76.51,100178.0,71.5731,71.5824,71.2748,71.3214,100178.0
2022-06-29 15:40:00,76.51,76.69,76.45,76.69,364804.0,71.3214,71.4892,71.2655,71.4892,364804.0
2022-06-29 15:50:00,76.69,76.8,76.39,76.39,867190.0,71.4892,71.5917,71.2095,71.2095,867190.0
2022-06-30 09:30:00,76.0,76.02,75.13,75.17,241499.0,70.846,70.8646,70.035,70.0723,241499.0
2022-06-30 09:40:00,75.15,75.59,75.04,75.46,124237.0,70.0536,70.4638,69.9511,70.3426,124237.0
2022-06-30 09:50:00,75.42,75.48,75.11,75.19,73201.0,70.3053,70.3612,70.0163,70.0909,73201.0
2022-06-30 10:00:00,75.2,75.21,74.87,75.04,112104.0,70.1002,70.1095,69.7926,69.9511,112104.0
2022-06-30 10:10:00,75.01,75.24,74.95,75.12,74252.0,69.9231,70.1375,69.8672,70.0256,74252.0
2022-06-30 10:20:00,75.1,75.2,75.01,75.16,71717.0,70.007,70.1002,69.9231,70.0629,71717.0
2022-06-30 10:30:00,75.15,75.54,75.12,75.31,86370.0,70.0536,70.4172,70.0256,70.2028,86370.0
2022-06-30 10:40:00,75.31,75.38,75.21,75.31,70923.0,70.2028,70.268,70.1095,70.2028,70923.0
2022-06-30 10:50:00,75.3,75.6,75.24,75.5,111071.0,70.1934,70.4731,70.1375,70.3799,111071.0
2022-06-30 11:00:00,75.51,75.73,75.34,75.68,72106.0,70.3892,70.5943,70.2307,70.5477,72106.0
2022-06-30 11:10:00,75.67,75.75,75.53,75.57,48940.0,70.5383,70.6129,70.4078,70.4451,48940.0
2022-06-30 11:20:00,75.54,75.92,75.54,75.82,89656.0,70.4172,70.7714,70.4172,70.6782,89656.0
2022-06-30 11:30:00,75.82,75.9,75.73,75.89,80592.0,70.6782,70.7528,70.5943,70.7434,80592.0
2022-06-30 11:40:00,75.9,76.07,75.87,75.99,56557.0,70.7528,70.9112,70.7248,70.8366,56557.0
2022-06-30 11:50:00,75.99,76.12,75.96,76.09,48864.0,70.8366,70.9578,70.8087,70.9299,48864.0
2022-06-30 12:00:00,76.08,76.11,75.84,75.84,70472.0,70.9205,70.9485,70.6968,70.6968,70472.0
2022-06-30 12:10:00,75.83,75.99,75.79,75.92,41228.0,70.6875,70.8366,70.6502,70.7714,41228.0
2022-06-30 12:20:00,75.92,76.47,75.88,76.41,92167.0,70.7714,71.2841,70.7341,71.2282,92167.0
2022-06-30 12:30:00,76.44,76.62,76.31,76.42,101831.0,71.2561,71.4239,71.1349,71.2375,101831.0
2022-06-30 12:40:00,76.39,76.62,76.38,76.5,70231.0,71.2095,71.4239,71.2002,71.3121,70231.0
2022-06-30 12:50:00,76.5,76.62,76.41,76.47,74696.0,71.3121,71.4239,71.2282,71.2841,74696.0
2022-06-30 13:00:00,76.48,76.6,76.47,76.52,63125.0,71.2934,71.4053,71.2841,71.3307,63125.0
2022-06-30 13:10:00,76.53,76.54,76.21,76.31,51529.0,71.34,71.3493,71.0417,71.1349,51529.0
2022-06-30 13:20:00,76.31,76.52,76.29,76.51,46220.0,71.1349,71.3307,71.1163,71.3214,46220.0
2022-06-30 13:30:00,76.52,76.64,76.48,76.59,47097.0,71.3307,71.4426,71.2934,71.396,47097.0
2022-06-30 13:40:00,76.63,76.75,76.5,76.75,82849.0,71.4332,71.5451,71.3121,71.5451,82849.0
2022-06-30 13:50:00,76.75,76.88,76.67,76.73,53601.0,71.5451,71.6663,71.4705,71.5265,53601.0
2022-06-30 14:00:00,76.73,76.75,76.41,76.45,53977.0,71.5265,71.5451,71.2282,71.2655,53977.0
2022-06-30 14:10:00,76.46,76.61,76.4,76.47,47877.0,71.2748,71.4146,71.2188,71.2841,47877.0
2022-06-30 14:20:00,76.47,76.49,76.17,76.41,66383.0,71.2841,71.3027,71.0044,71.2282,66383.0
2022-06-30 14:30:00,76.42,76.46,76.33,76.44,41728.0,71.2375,71.2748,71.1536,71.2561,41728.0
2022-06-30 14:40:00,76.44,76.44,76.08,76.2,67283.0,71.2561,71.2561,70.9205,71.0324,67283.0
2022-06-30 14:50:00,76.21,76.27,76.13,76.23,108386.0,71.0417,71.0977,70.9672,71.0604,108386.0
2022-06-30 15:00:00,76.21,76.3,75.9,75.94,117070.0,71.0417,71.1256,70.7528,70.79,117070.0
2022-06-30 15:10:00,75.94,76.06,75.88,75.9,88574.0,70.79,70.9019,70.7341,70.7528,88574.0
2022-06-30 15:20:00,75.9,76.3,75.88,76.3,86398.0,70.7528,71.1256,70.7341,71.1256,86398.0
2022-06-30 15:30:00,76.28,76.53,76.25,76.36,107618.0,71.107,71.34,71.079,71.1816,107618.0
2022-06-30 15:40:00,76.36,76.52,76.2,76.36,197265.0,71.1816,71.3307,71.0324,71.1816,197265.0
2022-06-30 15:50:00,76.34,76.49,76.15,76.43,1040021.0,71.1629,71.3027,70.9858,71.2468,1040021.0
2022-07-01 09:30:00,76.73,77.3,76.54,77.25,344676.0,71.5265,72.0578,71.3493,72.0112,344676.0
2022-07-01 09:40:00,77.23,78.54,77.23,78.49,257956.0,71.9926,73.2137,71.9926,73.1671,257956.0
2022-07-01 09:50:00,78.5,78.8,78.4,78.54,305572.0,73.1764,73.4561,73.0832,73.2137,305572.0
2022-07-01 10:00:00,78.53,78.87,78.35,78.6,266355.0,73.2044,73.5213,73.0366,73.2696,266355.0
2022-07-01 10:10:00,78.61,78.67,77.99,78.17,102093.0,73.279,73.3349,72.701,72.8688,102093.0
2022-07-01 10:20:00,78.12,78.31,78.06,78.18,173355.0,72.8222,72.9993,72.7663,72.8781,173355.0
2022-07-01 10:30:00,78.18,78.2,77.83,77.89,197974.0,72.8781,72.8968,72.5519,72.6078,197974.0
2022-07-01 10:40:00,77.88,78.21,77.75,78.09,190201.0,72.5985,72.9061,72.4773,72.7942,190201.0
2022-07-01 10:50:00,78.09,78.18,77.79,77.99,89559.0,72.7942,72.8781,72.5146,72.701,89559.0
2022-07-01 11:00:00,77.99,78.32,77.93,78.23,73284.0,72.701,73.0086,72.6451,72.9247,73284.0
2022-07-01 11:10:00,78.24,78.4,78.06,78.25,44027.0,72.9341,73.0832,72.7663,72.9434,44027.0
2022-07-01 11:20:00,78.25,78.32,77.95,78.02,45696.0,72.9434,73.0086,72.6637,72.729,45696.0
2022-07-01 11:30:00,78.02,78.13,78.02,78.07,40878.0,72.729,72.8315,72.729,72.7756,40878.0
2022-07-01 11:40:00,78.06,78.15,77.96,78.02,57165.0,72.7663,72.8502,72.6731,72.729,57165.0
2022-07-01 11:50:00,78.0,78.11,77.89,78.04,170940.0,72.7103,72.8129,72.6078,72.7476,170940.0
2022-07-01 12:00:00,78.05,78.12,77.96,78.11,38801.0,72.7569,72.8222,72.6731,72.8129,38801.0
2022-07-01 12:10:00,78.1,78.36,78.07,78.32,56437.0,72.8036,73.0459,72.7756,73.0086,56437.0
2022-07-01 12:20:00,78.3,78.47,78.27,78.43,83145.0,72.99,73.1485,72.962,73.1112,83145.0
2022-07-01 12:30:00,78.43,78.47,78.31,78.36,47300.0,73.1112,73.1485,72.9993,73.0459,47300.0
2022-07-01 12:40:00,78.35,78.48,78.25,78.34,175778.0,73.0366,73.1578,72.9434,73.0273,175778.0
2022-07-01 12:50:00,78.35,78.47,78.33,78.38,70607.0,73.0366,73.1485,73.018,73.0646,70607.0
2022-07-01 13:00:00,78.38,78.44,78.22,78.34,83558.0,73.0646,73.1205,72.9154,73.0273,83558.0
2022-07-01 13:10:00,78.35,78.55,78.32,78.53,79226.0,73.0366,73.223,73.0086,73.2044,79226.0
2022-07-01 13:20:00,78.52,78.78,78.5,78.77,104806.0,73.1951,73.4374,73.1764,73.4281,104806.0
2022-07-01 13:30:00,78.77,78.96,78.68,78.87,130689.0,73.4281,73.6052,73.3442,73.5213,130689.0
2022-07-01 13:40:00,78.87,79.04,78.82,78.96,130195.0,73.5213,73.6798,73.4747,73.6052,130195.0
2022-07-01 13:50:00,78.97,79.08,78.95,79.0,68466.0,73.6146,73.7171,73.5959,73.6425,68466.0
2022-07-01 14:00:00,78.99,79.04,78.74,78.79,69383.0,73.6332,73.6798,73.4002,73.4468,69383.0
2022-07-01 14:10:00,78.78,78.91,78.67,78.9,74819.0,73.4374,73.5586,73.3349,73.5493,74819.0
2022-07-01 14:20:00,78.9,79.06,78.83,78.94,76066.0,73.5493,73.6985,73.4841,73.5866,76066.0
2022-07-01 14:30:00,78.95,79.11,78.95,79.1,85082.0,73.5959,73.7451,73.5959,73.7357,85082.0
2022-07-01 14:40:00,79.09,79.25,79.05,79.24,76849.0,73.7264,73.8756,73.6891,73.8662,76849.0
2022-07-01 14:50:00,79.24,79.27,79.07,79.09,88299.0,73.8662,73.8942,73.7078,73.7264,88299.0
2022-07-01 15:00:00,79.09,79.13,78.8,79.02,92950.0,73.7264,73.7637,73.4561,73.6612,92950.0
2022-07-01 15:10:00,79.03,79.11,78.89,78.89,140794.0,73.6705,73.7451,73.54,73.54,140794.0
2022-07-01 15:20:00,78.89,79.06,78.74,79.05,150122.0,73.54,73.6985,73.4002,73.6891,150122.0
2022-07-01 15:30:00,79.05,79.31,79.05,79.28,181675.0,73.6891,73.9315,73.6891,73.9035,181675.0
2022-07-01 15:40:00,79.28,79.45,79.21,79.44,284310.0,73.9035,74.062,73.8383,74.0527,284310.0
2022-07-01 15:50:00,79.44,79.47,78.97,79.26,572430.0,74.0527,74.0806,73.6146,73.8849,572430.0
2022-07-05 09:30:00,78.04,78.1,77.38,77.7,297337.0,72.7476,72.8036,72.1324,72.4307,297337.0
2022-07-05 09:40:00,77.67,78.17,77.59,77.96,322451.0,72.4027,72.8688,72.3281,72.6731,322451.0
2022-07-05 09:50:00,78.0,78.03,77.54,77.7,202701.0,72.7103,72.7383,72.2815,72.4307,202701.0
2022-07-05 10:00:00,77.7,77.94,77.36,77.67,188785.0,72.4307,72.6544,72.1137,72.4027,188785.0
2022-07-05 10:10:00,77.66,78.05,77.53,77.73,143637.0,72.3934,72.7569,72.2722,72.4586,143637.0
2022-07-05 10:20:00,77.72,77.96,77.65,77.92,147344.0,72.4493,72.6731,72.3841,72.6358,147344.0
2022-07-05 10:30:00,77.92,78.44,77.89,78.44,153454.0,72.6358,73.1205,72.6078,73.1205,153454.0
2022-07-05 10:40:00,78.42,78.45,77.87,78.02,216576.0,73.1019,73.1298,72.5892,72.729,216576.0
2022-07-05 10:50:00,78.03,78.15,77.91,77.97,154404.0,72.7383,72.8502,72.6264,72.6824,154404.0
2022-07-05 11:00:00,77.96,77.98,77.72,77.9,132023.0,72.6731,72.6917,72.4493,72.6171,132023.0
2022-07-05 11:10:00,77.91,78.02,77.75,77.95,114218.0,72.6264,72.729,72.4773,72.6637,114218.0
2022-07-05 11:20:00,77.96,78.05,77.9,78.0,164316.0,72.6731,72.7569,72.6171,72.7103,164316.0
2022-07-05 11:30:00,77.99,78.12,77.9,77.93,158601.0,72.701,72.8222,72.6171,72.6451,158601.0
2022-07-05 11:40:00,77.95,78.25,77.92,78.12,186765.0,72.6637,72.9434,72.6358,72.8222,186765.0
2022-07-05 11:50:00,78.12,78.24,78.09,78.14,74790.0,72.8222,72.9341,72.7942,72.8408,74790.0
2022-07-05 12:00:00,78.14,78.2,77.92,78.08,57909.0,72.8408,72.8968,72.6358,72.7849,57909.0
2022-07-05 12:10:00,78.07,78.24,77.99,78.23,59416.0,72.7756,72.9341,72.701,72.9247,59416.0
2022-07-05 12:20:00,78.23,78.51,78.18,78.4,59252.0,72.9247,73.1858,72.8781,73.0832,59252.0
2022-07-05 12:30:00,78.41,78.45,78.27,78.4,48551.0,73.0925,73.1298,72.962,73.0832,48551.0
2022-07-05 12:40:00,78.4,78.43,78.12,78.16,100938.0,73.0832,73.1112,72.8222,72.8595,100938.0
2022-07-05 12:50:00,78.17,78.18,77.99,78.01,92731.0,72.8688,72.8781,72.701,72.7197,92731.0
2022-07-05 13:00:00,78.03,78.2,77.98,78.17,97059.0,72.7383,72.8968,72.6917,72.8688,97059.0
2022-07-05 13:10:00,78.16,78.45,78.15,78.43,141717.0,72.8595,73.1298,72.8502,73.1112,141717.0
2022-07-05 13:20:00,78.41,78.49,78.35,78.44,59696.0,73.0925,73.1671,73.0366,73.1205,59696.0
2022-07-05 13:30:00,78.44,78.78,78.43,78.74,73771.0,73.1205,73.4374,73.1112,73.4002,73771.0
2022-07-05 13:40:00,78.76,78.78,78.48,78.57,54897.0,73.4188,73.4374,73.1578,73.2417,54897.0
2022-07-05 13:50:00,78.57,78.67,78.55,78.57,68322.0,73.2417,73.3349,73.223,73.2417,68322.0
2022-07-05 14:00:00,78.58,78.71,78.53,78.54,39873.0,73.251,73.3722,73.2044,73.2137,39873.0
2022-07-05 14:10:00,78.54,78.61,78.41,78.53,33233.0,73.2137,73.279,73.0925,73.2044,33233.0
2022-07-05 14:20:00,78.53,78.7,78.5,78.7,67423.0,73.2044,73.3629,73.1764,73.3629,67423.0
2022-07-05 14:30:00,78.7,78.99,78.69,78.98,85568.0,73.3629,73.6332,73.3535,73.6239,85568.0
2022-07-05 14:40:00,78.98,79.04,78.88,78.92,79178.0,73.6239,73.6798,73.5307,73.5679,79178.0
2022-07-05 14:50:00,78.93,78.96,78.87,78.91,67668.0,73.5773,73.6052,73.5213,73.5586,67668.0
2022-07-05 15:00:00,78.9,79.15,78.79,79.14,115548.0,73.5493,73.7823,73.4468,73.773,115548.0
2022-07-05 15:10:00,79.15,79.16,78.97,78.99,93067.0,73.7823,73.7917,73.6146,73.6332,93067.0
2022-07-05 15:20:00,79.0,79.38,78.99,79.36,112715.0,73.6425,73.9968,73.6332,73.9781,112715.0
2022-07-05 15:30:00,79.34,79.48,79.31,79.44,181707.0,73.9595,74.09,73.9315,74.0527,181707.0
2022-07-05 15:40:00,79.44,79.48,79.29,79.4,151261.0,74.0527,74.09,73.9129,74.0154,151261.0
2022-07-05 15:50:00,79.39,79.55,79.29,79.55,559042.0,74.0061,74.1552,73.9129,74.1552,559042.0
2022-07-06 09:30:00,79.68,80.48,79.37,79.44,267950.0,74.2764,75.0222,73.9874,74.0527,267950.0
2022-07-06 09:40:00,79.43,79.47,78.93,79.01,105739.0,74.0434,74.0806,73.5773,73.6518,105739.0
2022-07-06 09:50:00,79.01,79.34,78.79,79.22,77012.0,73.6518,73.9595,73.4468,73.8476,77012.0
2022-07-06 10:00:00,79.18,79.36,78.82,79.16,94623.0,73.8103,73.9781,73.4747,73.7917,94623.0
2022-07-06 10:10:00,79.19,79.2,78.53,78.65,105562.0,73.8196,73.829,73.2044,73.3163,105562.0
2022-07-06 10:20:00,78.65,78.79,78.51,78.76,72588.0,73.3163,73.4468,73.1858,73.4188,72588.0
2022-07-06 10:30:00,78.76,78.81,78.54,78.72,76418.0,73.4188,73.4654,73.2137,73.3815,76418.0
2022-07-06 10:40:00,78.75,78.99,78.6,78.8,53460.0,73.4095,73.6332,73.2696,73.4561,53460.0
2022-07-06 10:50:00,78.8,78.86,78.66,78.71,57613.0,73.4561,73.512,73.3256,73.3722,57613.0
2022-07-06 11:00:00,78.73,78.82,78.43,78.59,49255.0,73.3908,73.4747,73.1112,73.2603,49255.0
2022-07-06 11:10:00,78.59,78.78,78.5,78.73,44229.0,73.2603,73.4374,73.1764,73.3908,44229.0
2022-07-06 11:20:00,78.73,78.76,78.4,78.48,48809.0,73.3908,73.4188,73.0832,73.1578,48809.0
2022-07-06 11:30:00,78.47,78.54,78.32,78.51,70278.0,73.1485,73.2137,73.0086,73.1858,70278.0
2022-07-06 11:40:00,78.51,78.51,78.29,78.29,42457.0,73.1858,73.1858,72.9807,72.9807,42457.0
2022-07-06 11:50:00,78.31,78.45,78.17,78.41,61072.0,72.9993,73.1298,72.8688,73.0925,61072.0
2022-07-06 12:00:00,78.41,78.41,78.23,78.29,33761.0,73.0925,73.0925,72.9247,72.9807,33761.0
2022-07-06 12:10:00,78.29,78.48,78.21,78.39,22367.0,72.9807,73.1578,72.9061,73.0739,22367.0
2022-07-06 12:20:00,78.39,78.42,78.24,78.34,47512.0,73.0739,73.1019,72.9341,73.0273,47512.0
2022-07-06 12:30:00,78.34,78.53,78.32,78.48,28704.0,73.0273,73.2044,73.0086,73.1578,28704.0
2022-07-06 12:40:00,78.46,78.61,78.44,78.5,40248.0,73.1391,73.279,73.1205,73.1764,40248.0
2022-07-06 12:50:00,78.49,78.58,78.42,78.56,29841.0,73.1671,73.251,73.1019,73.2324,29841.0
2022-07-06 13:00:00,78.58,78.72,78.53,78.7,36327.0,73.251,73.3815,73.2044,73.3629,36327.0
2022-07-06 13:10:00,78.7,78.7,78.54,78.61,37306.0,73.3629,73.3629,73.2137,73.279,37306.0
2022-07-06 13:20:00,78.59,78.63,78.49,78.52,30031.0,73.2603,73.2976,73.1671,73.1951,30031.0
2022-07-06 13:30:00,78.52,78.56,78.4,78.43,41773.0,73.1951,73.2324,73.0832,73.1112,41773.0
2022-07-06 13:40:00,78.45,78.54,78.34,78.54,50583.0,73.1298,73.2137,73.0273,73.2137,50583.0
2022-07-06 13:50:00,78.53,78.61,78.5,78.55,44300.0,73.2044,73.279,73.1764,73.223,44300.0
2022-07-06 14:00:00,78.54,78.83,78.3,78.61,67432.0,73.2137,73.4841,72.99,73.279,67432.0
2022-07-06 14:10:00,78.58,78.58,78.29,78.37,40149.0,73.251,73.251,72.9807,73.0552,40149.0
2022-07-06 14:20:00,78.36,78.81,78.32,78.8,58544.0,73.0459,73.4654,73.0086,73.4561,58544.0
2022-07-06 14:30:00,78.81,79.1,78.76,79.02,61957.0,73.4654,73.7357,73.4188,73.6612,61957.0
2022-07-06 14:40:00,79.03,79.24,78.99,79.0,55940.0,73.6705,73.8662,73.6332,73.6425,55940.0
2022-07-06 14:50:00,78.97,79.07,78.92,79.07,57509.0,73.6146,73.7078,73.5679,73.7078,57509.0
2022-07-06 15:00:00,79.08,79.08,78.82,79.0,67132.0,73.7171,73.7171,73.4747,73.6425,67132.0
2022-07-06 15:10:00,78.99,79.15,78.97,79.1,42667.0,73.6332,73.7823,73.6146,73.7357,42667.0
2022-07-06 15:20:00,79.09,79.26,79.09,79.23,50430.0,73.7264,73.8849,73.7264,73.8569,50430.0
2022-07-06 15:30:00,79.24,79.35,79.14,79.16,129917.0,73.8662,73.9688,73.773,73.7917,129917.0
2022-07-06 15:40:00,79.14,79.14,78.9,78.97,113160.0,73.773,73.773,73.5493,73.6146,113160.0
2022-07-06 15:50:00,78.98,79.01,78.65,78.86,362503.0,73.6239,73.6518,73.3163,73.512,362503.0
2022-07-07 09:30:00,78.74,79.65,78.74,79.32,235951.0,73.4002,74.2484,73.4002,73.9408,235951.0
2022-07-07 09:40:00,79.32,79.5,79.15,79.2,97229.0,73.9408,74.1086,73.7823,73.829,97229.0
2022-07-07 09:50:00,79.19,79.3,78.99,79.14,57334.0,73.8196,73.9222,73.6332,73.773,57334.0
2022-07-07 10:00:00,79.13,79.13,78.71,78.9,107332.0,73.7637,73.7637,73.3722,73.5493,107332.0
2022-07-07 10:10:00,78.9,79.01,78.47,78.5,74004.0,73.5493,73.6518,73.1485,73.1764,74004.0
2022-07-07 10:20:00,78.47,78.77,78.37,78.75,63089.0,73.1485,73.4281,73.0552,73.4095,63089.0
2022-07-07 10:30:00,78.76,78.85,78.63,78.7,78734.0,73.4188,73.5027,73.2976,73.3629,78734.0
2022-07-07 10:40:00,78.69,78.81,78.68,78.77,68029.0,73.3535,73.4654,73.3442,73.4281,68029.0
2022-07-07 10:50:00,78.75,78.95,78.7,78.88,62047.0,73.4095,73.5959,73.3629,73.5307,62047.0
2022-07-07 11:00:00,78.89,79.01,78.87,78.89,51676.0,73.54,73.6518,73.5213,73.54,51676.0
2022-07-07 11:10:00,78.88,78.98,78.81,78.83,52744.0,73.5307,73.6239,73.4654,73.4841,52744.0
2022-07-07 11:20:00,78.82,78.82,78.63,78.66,55979.0,73.4747,73.4747,73.2976,73.3256,55979.0
2022-07-07 11:30:00,78.68,78.78,78.63,78.71,49633.0,73.3442,73.4374,73.2976,73.3722,49633.0
2022-07-07 11:40:00,78.7,78.9,78.69,78.88,81572.0,73.3629,73.5493,73.3535,73.5307,81572.0
2022-07-07 11:50:00,78.88,78.91,78.79,78.88,43638.0,73.5307,73.5586,73.4468,73.5307,43638.0
2022-07-07 12:00:00,78.87,78.92,78.79,78.83,41096.0,73.5213,73.5679,73.4468,73.4841,41096.0
2022-07-07 12:10:00,78.81,78.83,78.67,78.75,48051.0,73.4654,73.4841,73.3349,73.4095,48051.0
2022-07-07 12:20:00,78.74,78.88,78.66,78.84,43185.0,73.4002,73.5307,73.3256,73.4934,43185.0
2022-07-07 12:30:00,78.86,78.94,78.81,78.85,61096.0,73.512,73.5866,73.4654,73.5027,61096.0
2022-07-07 12:40:00,78.85,78.94,78.78,78.78,52183.0,73.5027,73.5866,73.4374,73.4374,52183.0
2022-07-07 12:50:00,78.78,78.83,78.72,78.76,37716.0,73.4374,73.4841,73.3815,73.4188,37716.0
2022-07-07 13:00:00,78.76,78.79,78.69,78.73,34563.0,73.4188,73.4468,73.3535,73.3908,34563.0
2022-07-07 13:10:00,78.72,78.72,78.53,78.58,41878.0,73.3815,73.3815,73.2044,73.251,41878.0
2022-07-07 13:20:00,78.58,78.63,78.55,78.59,40657.0,73.251,73.2976,73.223,73.2603,40657.0
2022-07-07 13:30:00,78.58,78.67,78.55,78.59,43693.0,73.251,73.3349,73.223,73.2603,43693.0
2022-07-07 13:40:00,78.58,78.63,78.54,78.54,37722.0,73.251,73.2976,73.2137,73.2137,37722.0
2022-07-07 13:50:00,78.54,78.67,78.53,78.65,40856.0,73.2137,73.3349,73.2044,73.3163,40856.0
2022-07-07 14:00:00,78.66,78.79,78.63,78.78,67755.0,73.3256,73.4468,73.2976,73.4374,67755.0
2022-07-07 14:10:00,78.79,78.81,78.7,78.72,50084.0,73.4468,73.4654,73.3629,73.3815,50084.0
2022-07-07 14:20:00,78.72,78.81,78.67,78.8,72018.0,73.3815,73.4654,73.3349,73.4561,72018.0
2022-07-07 14:30:00,78.79,78.89,78.72,78.8,57637.0,73.4468,73.54,73.3815,73.4561,57637.0
2022-07-07 14:40:00,78.78,78.89,78.72,78.86,47011.0,73.4374,73.54,73.3815,73.512,47011.0
2022-07-07 14:50:00,78.86,78.97,78.84,78.92,50574.0,73.512,73.6146,73.4934,73.5679,50574.0
2022-07-07 15:00:00,78.93,79.06,78.9,79.04,62955.0,73.5773,73.6985,73.5493,73.6798,62955.0
2022-07-07 15:10:00,79.04,79.11,79.0,79.08,76588.0,73.6798,73.7451,73.6425,73.7171,76588.0
2022-07-07 15:20:00,79.08,79.1,78.96,78.98,74349.0,73.7171,73.7357,73.6052,73.6239,74349.0
2022-07-07 15:30:00,78.98,79.16,78.97,79.05,110669.0,73.6239,73.7917,73.6146,73.6891,110669.0
2022-07-07 15:40:00,79.03,79.27,79.02,79.24,158206.0,73.6705,73.8942,73.6612,73.8662,158206.0
2022-07-07 15:50:00,79.23,79.34,79.18,79.24,541496.0,73.8569,73.9595,73.8103,73.8662,541496.0
2022-07-08 09:30:00,78.69,79.06,78.51,78.93,117916.0,73.3535,73.6985,73.1858,73.5773,117916.0
2022-07-08 09:40:00,78.9,78.97,78.53,78.54,81302.0,73.5493,73.6146,73.2044,73.2137,81302.0
2022-07-08 09:50:00,78.52,78.6,78.31,78.31,57696.0,73.1951,73.2696,72.9993,72.9993,57696.0
2022-07-08 10:00:00,78.34,78.62,78.27,78.54,67426.0,73.0273,73.2883,72.962,73.2137,67426.0
2022-07-08 10:10:00,78.5,78.9,78.41,78.83,63750.0,73.1764,73.5493,73.0925,73.4841,63750.0
2022-07-08 10:20:00,78.82,79.29,78.74,79.25,54988.0,73.4747,73.9129,73.4002,73.8756,54988.0
2022-07-08 10:30:00,79.26,79.53,79.22,79.47,51560.0,73.8849,74.1366,73.8476,74.0806,51560.0
2022-07-08 10:40:00,79.48,79.54,79.37,79.39,44537.0,74.09,74.1459,73.9874,74.0061,44537.0
2022-07-08 10:50:00,79.39,79.42,79.17,79.33,60214.0,74.0061,74.034,73.801,73.9501,60214.0
2022-07-08 11:00:00,79.34,79.51,79.26,79.5,36598.0,73.9595,74.1179,73.8849,74.1086,36598.0
2022-07-08 11:10:00,79.51,79.54,79.34,79.34,39817.0,74.1179,74.1459,73.9595,73.9595,39817.0
2022-07-08 11:20:00,79.33,79.5,79.33,79.42,46420.0,73.9501,74.1086,73.9501,74.034,46420.0
2022-07-08 11:30:00,79.42,79.42,79.17,79.2,31730.0,74.034,74.034,73.801,73.829,31730.0
2022-07-08 11:40:00,79.19,79.29,79.11,79.14,30607.0,73.8196,73.9129,73.7451,73.773,30607.0
2022-07-08 11:50:00,79.13,79.29,79.11,79.25,19112.0,73.7637,73.9129,73.7451,73.8756,19112.0
2022-07-08 12:00:00,79.26,79.27,79.11,79.13,38422.0,73.8849,73.8942,73.7451,73.7637,38422.0
2022-07-08 12:10:00,79.15,79.33,79.12,79.32,30154.0,73.7823,73.9501,73.7544,73.9408,30154.0
2022-07-08 12:20:00,79.32,79.35,79.09,79.09,43533.0,73.9408,73.9688,73.7264,73.7264,43533.0
2022-07-08 12:30:00,79.09,79.15,78.93,78.94,37763.0,73.7264,73.7823,73.5773,73.5866,37763.0
2022-07-08 12:40:00,78.94,78.98,78.84,78.98,34450.0,73.5866,73.6239,73.4934,73.6239,34450.0
2022-07-08 12:50:00,78.97,78.98,78.8,78.82,44934.0,73.6146,73.6239,73.4561,73.4747,44934.0
2022-07-08 13:00:00,78.8,78.91,78.72,78.91,25807.0,73.4561,73.5586,73.3815,73.5586,25807.0
2022-07-08 13:10:00,78.91,78.93,78.83,78.87,24561.0,73.5586,73.5773,73.4841,73.5213,24561.0
2022-07-08 13:20:00,78.85,79.09,78.83,79.08,27303.0,73.5027,73.7264,73.4841,73.7171,27303.0
2022-07-08 13:30:00,79.06,79.06,78.96,79.05,26578.0,73.6985,73.6985,73.6052,73.6891,26578.0
2022-07-08 13:40:00,79.06,79.31,79.05,79.3,37966.0,73.6985,73.9315,73.6891,73.9222,37966.0
2022-07-08 13:50:00,79.29,79.34,79.21,79.24,32363.0,73.9129,73.9595,73.8383,73.8662,32363.0
2022-07-08 14:00:00,79.26,79.39,79.23,79.39,41085.0,73.8849,74.0061,73.8569,74.0061,41085.0
2022-07-08 14:10:00,79.39,79.39,79.26,79.35,36367.0,74.0061,74.0061,73.8849,73.9688,36367.0
2022-07-08 14:20:00,79.37,79.48,79.35,79.47,48253.0,73.9874,74.09,73.9688,74.0806,48253.0
2022-07-08 14:30:00,79.47,79.61,79.44,79.58,50172.0,74.0806,74.2112,74.0527,74.1832,50172.0
2022-07-08 14:40:00,79.57,79.63,79.52,79.53,42678.0,74.1739,74.2298,74.1273,74.1366,42678.0
2022-07-08 14:50:00,79.53,79.58,79.43,79.55,43713.0,74.1366,74.1832,74.0434,74.1552,43713.0
2022-07-08 15:00:00,79.55,79.62,79.45,79.47,66520.0,74.1552,74.2205,74.062,74.0806,66520.0
2022-07-08 15:10:00,79.47,79.62,79.45,79.49,86351.0,74.0806,74.2205,74.062,74.0993,86351.0
2022-07-08 15:20:00,79.48,79.57,79.47,79.51,58965.0,74.09,74.1739,74.0806,74.1179,58965.0
2022-07-08 15:30:00,79.5,79.54,79.31,79.37,97516.0,74.1086,74.1459,73.9315,73.9874,97516.0
2022-07-08 15:40:00,79.37,79.5,79.36,79.42,96850.0,73.9874,74.1086,73.9781,74.034,96850.0
2022-07-08 15:50:00,79.41,79.46,79.23,79.28,259260.0,74.0247,74.0713,73.8569,73.9035,259260.0
2022-07-11 09:30:00,78.71,79.05,78.22,78.23,207814.0,73.3722,73.6891,72.9154,72.9247,207814.0
2022-07-11 09:40:00,78.21,78.23,77.58,77.8,201071.0,72.9061,72.9247,72.3188,72.5239,201071.0
2022-07-11 09:50:00,77.8,77.87,77.43,77.66,124598.0,72.5239,72.5892,72.179,72.3934,124598.0
2022-07-11 10:00:00,77.65,77.89,77.6,77.87,92513.0,72.3841,72.6078,72.3375,72.5892,92513.0
2022-07-11 10:10:00,77.89,78.03,77.81,77.88,74163.0,72.6078,72.7383,72.5332,72.5985,74163.0
2022-07-11 10:20:00,77.87,77.93,77.62,77.86,45749.0,72.5892,72.6451,72.3561,72.5798,45749.0
2022-07-11 10:30:00,77.88,78.01,77.76,77.96,54067.0,72.5985,72.7197,72.4866,72.6731,54067.0
2022-07-11 10:40:00,77.97,78.15,77.93,77.98,57524.0,72.6824,72.8502,72.6451,72.6917,57524.0
2022-07-11 10:50:00,78.0,78.04,77.8,77.82,56258.0,72.7103,72.7476,72.5239,72.5425,56258.0
2022-07-11 11:00:00,77.78,78.17,77.75,78.16,51646.0,72.5053,72.8688,72.4773,72.8595,51646.0
2022-07-11 11:10:00,78.16,78.27,78.12,78.2,126415.0,72.8595,72.962,72.8222,72.8968,126415.0
2022-07-11 11:20:00,78.21,78.39,78.18,78.34,71425.0,72.9061,73.0739,72.8781,73.0273,71425.0
2022-07-11 11:30:00,78.35,78.43,78.19,78.31,103459.0,73.0366,73.1112,72.8875,72.9993,103459.0
2022-07-11 11:40:00,78.3,78.35,78.2,78.32,63412.0,72.99,73.0366,72.8968,73.0086,63412.0
2022-07-11 11:50:00,78.32,78.32,78.21,78.28,42302.0,73.0086,73.0086,72.9061,72.9713,42302.0
2022-07-11 12:00:00,78.28,78.44,78.21,78.41,55796.0,72.9713,73.1205,72.9061,73.0925,55796.0
2022-07-11 12:10:00,78.39,78.48,78.34,78.34,32984.0,73.0739,73.1578,73.0273,73.0273,32984.0
2022-07-11 12:20:00,78.32,78.34,78.16,78.33,44081.0,73.0086,73.0273,72.8595,73.018,44081.0
2022-07-11 12:30:00,78.32,78.43,78.3,78.42,49104.0,73.0086,73.1112,72.99,73.1019,49104.0
2022-07-11 12:40:00,78.4,78.4,78.33,78.35,77585.0,73.0832,73.0832,73.018,73.0366,77585.0
2022-07-11 12:50:00,78.34,78.41,78.27,78.37,33811.0,73.0273,73.0925,72.962,73.0552,33811.0
2022-07-11 13:00:00,78.35,78.52,78.35,78.49,25878.0,73.0366,73.1951,73.0366,73.1671,25878.0
2022-07-11 13:10:00,78.48,78.49,78.38,78.38,27392.0,73.1578,73.1671,73.0646,73.0646,27392.0
2022-07-11 13:20:00,78.38,78.49,78.38,78.45,29530.0,73.0646,73.1671,73.0646,73.1298,29530.0
2022-07-11 13:30:00,78.43,78.54,78.42,78.47,33217.0,73.1112,73.2137,73.1019,73.1485,33217.0
2022-07-11 13:40:00,78.46,78.47,78.39,78.41,41926.0,73.1391,73.1485,73.0739,73.0925,41926.0
2022-07-11 13:50:00,78.4,78.53,78.39,78.4,40914.0,73.0832,73.2044,73.0739,73.0832,40914.0
2022-07-11 14:00:00,78.4,78.43,78.3,78.3,45073.0,73.0832,73.1112,72.99,72.99,45073.0
2022-07-11 14:10:00,78.29,78.36,78.24,78.32,55728.0,72.9807,73.0459,72.9341,73.0086,55728.0
2022-07-11 14:20:00,78.31,78.33,78.19,78.19,29877.0,72.9993,73.018,72.8875,72.8875,29877.0
2022-07-11 14:30:00,78.19,78.23,78.08,78.09,28152.0,72.8875,72.9247,72.7849,72.7942,28152.0
2022-07-11 14:40:00,78.09,78.15,78.02,78.04,35053.0,72.7942,72.8502,72.729,72.7476,35053.0
2022-07-11 14:50:00,78.03,78.16,77.98,78.08,83998.0,72.7383,72.8595,72.6917,72.7849,83998.0
2022-07-11 15:00:00,78.08,78.15,78.04,78.1,93072.0,72.7849,72.8502,72.7476,72.8036,93072.0
2022-07-11 15:10:00,78.1,78.17,78.03,78.14,102977.0,72.8036,72.8688,72.7383,72.8408,102977.0
2022-07-11 15:20:00,78.13,78.16,78.03,78.08,54856.0,72.8315,72.8595,72.7383,72.7849,54856.0
2022-07-11 15:30:00,78.08,78.13,77.92,77.94,96080.0,72.7849,72.8315,72.6358,72.6544,96080.0
2022-07-11 15:40:00,77.95,77.95,77.8,77.88,116984.0,72.6637,72.6637,72.5239,72.5985,116984.0
2022-07-11 15:50:00,77.87,77.94,77.75,77.9,418311.0,72.5892,72.6544,72.4773,72.6171,418311.0
2022-07-12 09:30:00,78.36,79.17,78.07,79.09,187862.0,73.0459,73.801,72.7756,73.7264,187862.0
2022-07-12 09:40:00,79.08,79.44,78.96,79.21,130360.0,73.7171,74.0527,73.6052,73.8383,130360.0
2022-07-12 09:50:00,79.21,79.3,78.62,78.68,109150.0,73.8383,73.9222,73.2883,73.3442,109150.0
2022-07-12 10:00:00,78.64,78.71,78.01,78.02,171261.0,73.3069,73.3722,72.7197,72.729,171261.0
2022-07-12 10:10:00,78.04,78.32,77.98,78.18,75531.0,72.7476,73.0086,72.6917,72.8781,75531.0
2022-07-12 10:20:00,78.16,78.33,78.01,78.05,51282.0,72.8595,73.018,72.7197,72.7569,51282.0
2022-07-12 10:30:00,78.08,78.44,78.08,78.28,52909.0,72.7849,73.1205,72.7849,72.9713,52909.0
2022-07-12 10:40:00,78.29,78.34,78.04,78.3,39609.0,72.9807,73.0273,72.7476,72.99,39609.0
2022-07-12 10:50:00,78.3,78.52,78.19,78.47,40305.0,72.99,73.1951,72.8875,73.1485,40305.0
2022-07-12 11:00:00,78.48,78.53,78.23,78.38,49275.0,73.1578,73.2044,72.9247,73.0646,49275.0
2022-07-12 11:10:00,78.41,78.55,78.21,78.29,51920.0,73.0925,73.223,72.9061,72.9807,51920.0
2022-07-12 11:20:00,78.27,78.42,78.26,78.38,32740.0,72.962,73.1019,72.9527,73.0646,32740.0
2022-07-12 11:30:00,78.43,78.49,78.25,78.32,28607.0,73.1112,73.1671,72.9434,73.0086,28607.0
2022-07-12 11:40:00,78.32,78.32,78.03,78.11,53524.0,73.0086,73.0086,72.7383,72.8129,53524.0
2022-07-12 11:50:00,78.1,78.17,78.01,78.04,58920.0,72.8036,72.8688,72.7197,72.7476,58920.0
2022-07-12 12:00:00,78.03,78.27,78.03,78.05,46766.0,72.7383,72.962,72.7383,72.7569,46766.0
2022-07-12 12:10:00,78.06,78.38,78.05,78.32,120327.0,72.7663,73.0646,72.7569,73.0086,120327.0
2022-07-12 12:20:00,78.34,78.44,78.28,78.4,38740.0,73.0273,73.1205,72.9713,73.0832,38740.0
2022-07-12 12:30:00,78.39,78.47,78.34,78.36,45827.0,73.0739,73.1485,73.0273,73.0459,45827.0
2022-07-12 12:40:00,78.35,78.46,78.25,78.35,65144.0,73.0366,73.1391,72.9434,73.0366,65144.0
2022-07-12 12:50:00,78.32,78.35,78.2,78.32,43390.0,73.0086,73.0366,72.8968,73.0086,43390.0
2022-07-12 13:00:00,78.32,78.44,78.17,78.22,41579.0,73.0086,73.1205,72.8688,72.9154,41579.0
2022-07-12 13:10:00,78.21,78.34,78.2,78.31,55266.0,72.9061,73.0273,72.8968,72.9993,55266.0
2022-07-12 13:20:00,78.31,78.33,78.24,78.32,42964.0,72.9993,73.018,72.9341,73.0086,42964.0
2022-07-12 13:30:00,78.33,78.46,78.32,78.41,58563.0,73.018,73.1391,73.0086,73.0925,58563.0
2022-07-12 13:40:00,78.42,78.51,78.41,78.49,50716.0,73.1019,73.1858,73.0925,73.1671,50716.0
2022-07-12 13:50:00,78.49,78.53,78.43,78.45,62885.0,73.1671,73.2044,73.1112,73.1298,62885.0
2022-07-12 14:00:00,78.47,78.49,78.35,78.41,79562.0,73.1485,73.1671,73.0366,73.0925,79562.0
2022-07-12 14:10:00,78.42,78.43,78.36,78.39,42605.0,73.1019,73.1112,73.0459,73.0739,42605.0
2022-07-12 14:20:00,78.4,78.4,78.29,78.34,39541.0,73.0832,73.0832,72.9807,73.0273,39541.0
2022-07-12 14:30:00,78.34,78.38,78.24,78.34,51419.0,73.0273,73.0646,72.9341,73.0273,51419.0
2022-07-12 14:40:00,78.32,78.38,78.28,78.36,39369.0,73.0086,73.0646,72.9713,73.0459,39369.0
2022-07-12 14:50:00,78.35,78.35,78.24,78.26,75156.0,73.0366,73.0366,72.9341,72.9527,75156.0
2022-07-12 15:00:00,78.26,78.26,77.79,77.8,171860.0,72.9527,72.9527,72.5146,72.5239,171860.0
2022-07-12 15:10:00,77.78,77.81,77.65,77.76,87794.0,72.5053,72.5332,72.3841,72.4866,87794.0
2022-07-12 15:20:00,77.74,77.79,77.57,77.63,100770.0,72.468,72.5146,72.3095,72.3654,100770.0
2022-07-12 15:30:00,77.63,77.7,77.38,77.47,99754.0,72.3654,72.4307,72.1324,72.2163,99754.0
2022-07-12 15:40:00,77.48,77.76,77.43,77.66,148943.0,72.2256,72.4866,72.179,72.3934,148943.0
2022-07-12 15:50:00,77.63,77.96,77.61,77.77,484832.0,72.3654,72.6731,72.3468,72.4959,484832.0
2022-07-13 09:30:00,75.99,76.89,75.73,76.86,206475.0,70.8366,71.6756,70.5943,71.6476,206475.0
2022-07-13 09:40:00,76.85,77.38,76.76,77.38,112807.0,71.6383,72.1324,71.5544,72.1324,112807.0
2022-07-13 09:50:00,77.4,77.49,77.18,77.27,81354.0,72.151,72.2349,71.9459,72.0298,81354.0
2022-07-13 10:00:00,77.25,77.48,77.02,77.16,83861.0,72.0112,72.2256,71.7968,71.9273,83861.0
2022-07-13 10:10:00,77.12,77.3,76.84,76.85,68043.0,71.89,72.0578,71.629,71.6383,68043.0
2022-07-13 10:20:00,76.84,77.17,76.71,77.17,63875.0,71.629,71.9366,71.5078,71.9366,63875.0
2022-07-13 10:30:00,77.18,77.73,77.16,77.66,79983.0,71.9459,72.4586,71.9273,72.3934,79983.0
2022-07-13 10:40:00,77.65,78.25,77.64,78.07,88279.0,72.3841,72.9434,72.3748,72.7756,88279.0
2022-07-13 10:50:00,78.08,78.28,77.97,78.09,64684.0,72.7849,72.9713,72.6824,72.7942,64684.0
2022-07-13 11:00:00,78.09,78.41,78.03,78.18,43648.0,72.7942,73.0925,72.7383,72.8781,43648.0
2022-07-13 11:10:00,78.17,78.21,78.05,78.08,27562.0,72.8688,72.9061,72.7569,72.7849,27562.0
2022-07-13 11:20:00,78.07,78.23,77.98,77.99,31411.0,72.7756,72.9247,72.6917,72.701,31411.0
2022-07-13 11:30:00,77.99,78.09,77.89,77.95,30528.0,72.701,72.7942,72.6078,72.6637,30528.0
2022-07-13 11:40:00,77.91,78.0,77.72,77.88,47253.0,72.6264,72.7103,72.4493,72.5985,47253.0
2022-07-13 11:50:00,77.87,78.12,77.85,77.92,48747.0,72.5892,72.8222,72.5705,72.6358,48747.0
2022-07-13 12:00:00,77.93,78.04,77.9,78.02,95344.0,72.6451,72.7476,72.6171,72.729,95344.0
2022-07-13 12:10:00,78.0,78.0,77.65,77.73,38217.0,72.7103,72.7103,72.3841,72.4586,38217.0
2022-07-13 12:20:00,77.74,77.96,77.66,77.94,26694.0,72.468,72.6731,72.3934,72.6544,26694.0
2022-07-13 12:30:00,77.93,78.16,77.88,78.15,37921.0,72.6451,72.8595,72.5985,72.8502,37921.0
2022-07-13 12:40:00,78.15,78.15,78.01,78.05,20166.0,72.8502,72.8502,72.7197,72.7569,20166.0
2022-07-13 12:50:00,78.05,78.31,77.99,78.29,59044.0,72.7569,72.9993,72.701,72.9807,59044.0
2022-07-13 13:00:00,78.3,78.54,78.18,78.43,76629.0,72.99,73.2137,72.8781,73.1112,76629.0
2022-07-13 13:10:00,78.43,78.49,78.17,78.21,42337.0,73.1112,73.1671,72.8688,72.9061,42337.0
2022-07-13 13:20:00,78.23,78.25,78.15,78.23,15517.0,72.9247,72.9434,72.8502,72.9247,15517.0
2022-07-13 13:30:00,78.24,78.24,78.08,78.08,33317.0,72.9341,72.9341,72.7849,72.7849,33317.0
2022-07-13 13:40:00,78.1,78.33,78.1,78.3,22130.0,72.8036,73.018,72.8036,72.99,22130.0
2022-07-13 13:50:00,78.3,78.34,78.17,78.25,23821.0,72.99,73.0273,72.8688,72.9434,23821.0
2022-07-13 14:00:00,78.22,78.22,77.77,77.79,62640.0,72.9154,72.9154,72.4959,72.5146,62640.0
2022-07-13 14:10:00,77.79,77.91,77.72,77.91,56361.0,72.5146,72.6264,72.4493,72.6264,56361.0
2022-07-13 14:20:00,77.89,78.1,77.83,78.1,66608.0,72.6078,72.8036,72.5519,72.8036,66608.0
2022-07-13 14:30:00,78.13,78.23,78.09,78.19,49092.0,72.8315,72.9247,72.7942,72.8875,49092.0
2022-07-13 14:40:00,78.2,78.28,78.14,78.14,33356.0,72.8968,72.9713,72.8408,72.8408,33356.0
2022-07-13 14:50:00,78.17,78.34,78.06,78.33,41736.0,72.8688,73.0273,72.7663,73.018,41736.0
2022-07-13 15:00:00,78.32,78.33,78.05,78.07,56205.0,73.0086,73.018,72.7569,72.7756,56205.0
2022-07-13 15:10:00,78.08,78.22,78.04,78.22,33280.0,72.7849,72.9154,72.7476,72.9154,33280.0
2022-07-13 15:20:00,78.21,78.26,78.07,78.08,41686.0,72.9061,72.9527,72.7756,72.7849,41686.0
2022-07-13 15:30:00,78.08,78.11,77.92,78.09,55976.0,72.7849,72.8129,72.6358,72.7942,55976.0
2022-07-13 15:40:00,78.07,78.13,78.01,78.13,68865.0,72.7756,72.8315,72.7197,72.8315,68865.0
2022-07-13 15:50:00,78.1,78.18,77.9,77.9,318613.0,72.8036,72.8781,72.6171,72.6171,318613.0
2022-07-14 09:30:00,77.04,77.35,76.81,76.94,183096.0,71.8154,72.1044,71.601,71.7222,183096.0
2022-07-14 09:40:00,76.96,77.57,76.92,77.4,81413.0,71.7409,72.3095,71.7036,72.151,81413.0
2022-07-14 09:50:00,77.38,77.55,77.27,77.36,49058.0,72.1324,72.2909,72.0298,72.1137,49058.0
2022-07-14 10:00:00,77.34,77.36,76.97,77.3,60987.0,72.0951,72.1137,71.7502,72.0578,60987.0
2022-07-14 10:10:00,77.3,77.3,76.93,76.96,82772.0,72.0578,72.0578,71.7129,71.7409,82772.0
2022-07-14 10:20:00,76.97,77.38,76.96,77.34,70072.0,71.7502,72.1324,71.7409,72.0951,70072.0
2022-07-14 10:30:00,77.35,77.55,77.15,77.2,57314.0,72.1044,72.2909,71.918,71.9646,57314.0
2022-07-14 10:40:00,77.18,77.28,77.04,77.12,55833.0,71.9459,72.0392,71.8154,71.89,55833.0
2022-07-14 10:50:00,77.12,77.31,77.09,77.17,42851.0,71.89,72.0671,71.8621,71.9366,42851.0
2022-07-14 11:00:00,77.16,77.49,77.15,77.47,44655.0,71.9273,72.2349,71.918,72.2163,44655.0
2022-07-14 11:10:00,77.47,77.63,77.38,77.61,60562.0,72.2163,72.3654,72.1324,72.3468,60562.0
2022-07-14 11:20:00,77.62,77.79,77.57,77.7,69001.0,72.3561,72.5146,72.3095,72.4307,69001.0
2022-07-14 11:30:00,77.7,77.82,77.54,77.8,56306.0,72.4307,72.5425,72.2815,72.5239,56306.0
2022-07-14 11:40:00,77.79,78.08,77.74,77.76,62327.0,72.5146,72.7849,72.468,72.4866,62327.0
2022-07-14 11:50:00,77.75,77.79,77.61,77.75,28313.0,72.4773,72.5146,72.3468,72.4773,28313.0
2022-07-14 12:00:00,77.76,77.8,77.6,77.7,31039.0,72.4866,72.5239,72.3375,72.4307,31039.0
2022-07-14 12:10:00,77.7,77.89,77.69,77.85,34922.0,72.4307,72.6078,72.4214,72.5705,34922.0
2022-07-14 12:20:00,77.84,77.94,77.62,77.63,39553.0,72.5612,72.6544,72.3561,72.3654,39553.0
2022-07-14 12:30:00,77.64,77.73,77.6,77.69,38731.0,72.3748,72.4586,72.3375,72.4214,38731.0
2022-07-14 12:40:00,77.68,77.68,77.44,77.47,63827.0,72.412,72.412,72.1883,72.2163,63827.0
2022-07-14 12:50:00,77.45,77.62,77.43,77.6,39823.0,72.1976,72.3561,72.179,72.3375,39823.0
2022-07-14 13:00:00,77.58,77.63,77.5,77.59,30183.0,72.3188,72.3654,72.2442,72.3281,30183.0
2022-07-14 13:10:00,77.57,77.77,77.46,77.67,44856.0,72.3095,72.4959,72.207,72.4027,44856.0
2022-07-14 13:20:00,77.67,77.78,77.66,77.7,47200.0,72.4027,72.5053,72.3934,72.4307,47200.0
2022-07-14 13:30:00,77.69,77.7,77.48,77.58,34254.0,72.4214,72.4307,72.2256,72.3188,34254.0
2022-07-14 13:40:00,77.58,77.68,77.58,77.68,35191.0,72.3188,72.412,72.3188,72.412,35191.0
2022-07-14 13:50:00,77.68,77.74,77.54,77.64,28152.0,72.412,72.468,72.2815,72.3748,28152.0
2022-07-14 14:00:00,77.64,77.81,77.63,77.77,37086.0,72.3748,72.5332,72.3654,72.4959,37086.0
2022-07-14 14:10:00,77.75,77.95,77.68,77.94,38807.0,72.4773,72.6637,72.412,72.6544,38807.0
2022-07-14 14:20:00,77.96,78.06,77.91,78.02,62643.0,72.6731,72.7663,72.6264,72.729,62643.0
2022-07-14 14:30:00,78.04,78.14,77.97,78.13,33426.0,72.7476,72.8408,72.6824,72.8315,33426.0
2022-07-14 14:40:00,78.13,78.14,77.88,77.92,74844.0,72.8315,72.8408,72.5985,72.6358,74844.0
2022-07-14 14:50:00,77.92,78.02,77.81,77.93,75303.0,72.6358,72.729,72.5332,72.6451,75303.0
2022-07-14 15:00:00,77.95,78.03,77.77,77.81,39079.0,72.6637,72.7383,72.4959,72.5332,39079.0
2022-07-14 15:10:00,77.81,78.0,77.79,77.98,59505.0,72.5332,72.7103,72.5146,72.6917,59505.0
2022-07-14 15:20:00,77.98,78.18,77.98,78.18,65432.0,72.6917,72.8781,72.6917,72.8781,65432.0
2022-07-14 15:30:00,78.16,78.26,78.07,78.09,127044.0,72.8595,72.9527,72.7756,72.7942,127044.0
2022-07-14 15:40:00,78.09,78.13,77.9,77.98,108121.0,72.7942,72.8315,72.6171,72.6917,108121.0
2022-07-14 15:50:00,77.99,78.37,77.99,78.2,407458.0,72.701,73.0552,72.701,72.8968,407458.0
2022-07-15 09:30:00,78.62,79.63,78.61,79.42,509315.0,73.2883,74.2298,73.279,74.034,509315.0
2022-07-15 09:40:00,79.43,79.63,79.05,79.2,90572.0,74.0434,74.2298,73.6891,73.829,90572.0
2022-07-15 09:50:00,79.24,79.38,78.84,79.34,101276.0,73.8662,73.9968,73.4934,73.9595,101276.0
2022-07-15 10:00:00,79.36,79.85,79.28,79.44,135185.0,73.9781,74.4349,73.9035,74.0527,135185.0
2022-07-15 10:10:00,79.42,79.51,79.22,79.33,53833.0,74.034,74.1179,73.8476,73.9501,53833.0
2022-07-15 10:20:00,79.33,79.7,79.1,79.65,83993.0,73.9501,74.2951,73.7357,74.2484,83993.0
2022-07-15 10:30:00,79.67,79.71,79.45,79.66,91440.0,74.2671,74.3044,74.062,74.2578,91440.0
2022-07-15 10:40:00,79.66,79.75,79.6,79.66,82235.0,74.2578,74.3417,74.2018,74.2578,82235.0
2022-07-15 10:50:00,79.67,79.76,79.63,79.65,64371.0,74.2671,74.351,74.2298,74.2484,64371.0
2022-07-15 11:00:00,79.65,79.96,79.63,79.92,102630.0,74.2484,74.5374,74.2298,74.5001,102630.0
2022-07-15 11:10:00,79.92,80.1,79.83,79.94,168315.0,74.5001,74.6679,74.4162,74.5188,168315.0
2022-07-15 11:20:00,79.94,79.97,79.77,79.83,91031.0,74.5188,74.5467,74.3603,74.4162,91031.0
2022-07-15 11:30:00,79.83,79.88,79.72,79.87,72303.0,74.4162,74.4628,74.3137,74.4535,72303.0
2022-07-15 11:40:00,79.88,79.95,79.79,79.84,48763.0,74.4628,74.5281,74.3789,74.4256,48763.0
2022-07-15 11:50:00,79.84,79.87,79.78,79.84,102061.0,74.4256,74.4535,74.3696,74.4256,102061.0
2022-07-15 12:00:00,79.83,80.05,79.81,79.95,85793.0,74.4162,74.6213,74.3976,74.5281,85793.0
2022-07-15 12:10:00,79.94,80.02,79.89,80.01,53535.0,74.5188,74.5933,74.4722,74.584,53535.0
2022-07-15 12:20:00,80.0,80.21,79.97,80.18,59195.0,74.5747,74.7705,74.5467,74.7425,59195.0
2022-07-15 12:30:00,80.2,80.21,80.01,80.12,85674.0,74.7611,74.7705,74.584,74.6866,85674.0
2022-07-15 12:40:00,80.11,80.2,80.06,80.18,60437.0,74.6772,74.7611,74.6306,74.7425,60437.0
2022-07-15 12:50:00,80.17,80.18,79.98,79.99,62847.0,74.7332,74.7425,74.5561,74.5654,62847.0
2022-07-15 13:00:00,79.99,80.11,79.95,80.1,49098.0,74.5654,74.6772,74.5281,74.6679,49098.0
2022-07-15 13:10:00,80.09,80.11,79.92,79.92,59221.0,74.6586,74.6772,74.5001,74.5001,59221.0
2022-07-15 13:20:00,79.92,80.0,79.86,79.99,39739.0,74.5001,74.5747,74.4442,74.5654,39739.0
2022-07-15 13:30:00,79.98,79.99,79.89,79.93,39675.0,74.5561,74.5654,74.4722,74.5095,39675.0
2022-07-15 13:40:00,79.93,79.93,79.72,79.73,41274.0,74.5095,74.5095,74.3137,74.323,41274.0
2022-07-15 13:50:00,79.73,79.76,79.64,79.72,37973.0,74.323,74.351,74.2391,74.3137,37973.0
2022-07-15 14:00:00,79.72,79.73,79.57,79.62,35201.0,74.3137,74.323,74.1739,74.2205,35201.0
2022-07-15 14:10:00,79.64,79.66,79.52,79.56,33197.0,74.2391,74.2578,74.1273,74.1645,33197.0
2022-07-15 14:20:00,79.57,79.57,79.45,79.5,51280.0,74.1739,74.1739,74.062,74.1086,51280.0
2022-07-15 14:30:00,79.5,79.51,79.42,79.48,42800.0,74.1086,74.1179,74.034,74.09,42800.0
2022-07-15 14:40:00,79.48,79.52,79.41,79.5,47122.0,74.09,74.1273,74.0247,74.1086,47122.0
2022-07-15 14:50:00,79.49,79.54,79.45,79.52,91411.0,74.0993,74.1459,74.062,74.1273,91411.0
2022-07-15 15:00:00,79.52,79.54,79.41,79.5,58914.0,74.1273,74.1459,74.0247,74.1086,58914.0
2022-07-15 15:10:00,79.5,79.52,79.3,79.33,60709.0,74.1086,74.1273,73.9222,73.9501,60709.0
2022-07-15 15:20:00,79.34,79.44,79.3,79.43,62389.0,73.9595,74.0527,73.9222,74.0434,62389.0
2022-07-15 15:30:00,79.42,79.48,79.35,79.41,129804.0,74.034,74.09,73.9688,74.0247,129804.0
2022-07-15 15:40:00,79.41,79.51,79.34,79.37,105380.0,74.0247,74.1179,73.9595,73.9874,105380.0
2022-07-15 15:50:00,79.38,79.66,79.36,79.63,480004.0,73.9968,74.2578,73.9781,74.2298,480004.0
2022-07-18 09:30:00,80.05,81.0,80.0,80.34,286912.0,74.6213,75.5069,74.5747,74.8916,286912.0
2022-07-18 09:40:00,80.27,80.8,80.1,80.78,261415.0,74.8264,75.3205,74.6679,75.3018,261415.0
2022-07-18 09:50:00,80.8,80.96,80.62,80.88,226388.0,75.3205,75.4696,75.1527,75.395,226388.0
2022-07-18 10:00:00,80.9,80.93,80.59,80.88,207472.0,75.4137,75.4416,75.1247,75.395,207472.0
2022-07-18 10:10:00,80.89,81.21,80.79,81.14,222554.0,75.4043,75.7026,75.3111,75.6374,222554.0
2022-07-18 10:20:00,81.15,81.33,80.92,80.96,153382.0,75.6467,75.8145,75.4323,75.4696,153382.0
2022-07-18 10:30:00,80.98,81.32,80.97,81.24,102869.0,75.4882,75.8052,75.4789,75.7306,102869.0
2022-07-18 10:40:00,81.25,81.31,81.1,81.16,89857.0,75.7399,75.7959,75.6001,75.656,89857.0
2022-07-18 10:50:00,81.17,81.18,80.99,81.15,95367.0,75.6654,75.6747,75.4976,75.6467,95367.0
2022-07-18 11:00:00,81.15,81.19,81.0,81.18,54710.0,75.6467,75.684,75.5069,75.6747,54710.0
2022-07-18 11:10:00,81.19,81.2,81.01,81.04,40549.0,75.684,75.6933,75.5162,75.5442,40549.0
2022-07-18 11:20:00,81.04,81.17,81.03,81.09,58380.0,75.5442,75.6654,75.5349,75.5908,58380.0
2022-07-18 11:30:00,81.09,81.11,80.96,81.09,66994.0,75.5908,75.6094,75.4696,75.5908,66994.0
2022-07-18 11:40:00,81.08,81.18,81.02,81.11,52369.0,75.5815,75.6747,75.5255,75.6094,52369.0
2022-07-18 11:50:00,81.11,81.38,81.08,81.31,78691.0,75.6094,75.8611,75.5815,75.7959,78691.0
2022-07-18 12:00:00,81.31,81.42,81.3,81.42,59767.0,75.7959,75.8984,75.7865,75.8984,59767.0
2022-07-18 12:10:00,81.42,81.59,81.4,81.53,88470.0,75.8984,76.0569,75.8798,76.0009,88470.0
2022-07-18 12:20:00,81.54,81.67,81.54,81.61,65809.0,76.0103,76.1315,76.0103,76.0755,65809.0
2022-07-18 12:30:00,81.59,81.64,81.51,81.63,45336.0,76.0569,76.1035,75.9823,76.0942,45336.0
2022-07-18 12:40:00,81.64,81.64,81.48,81.48,47232.0,76.1035,76.1035,75.9543,75.9543,47232.0
2022-07-18 12:50:00,81.49,81.54,81.34,81.34,92101.0,75.9637,76.0103,75.8238,75.8238,92101.0
2022-07-18 13:00:00,81.34,81.54,81.34,81.49,51636.0,75.8238,76.0103,75.8238,75.9637,51636.0
2022-07-18 13:10:00,81.48,81.48,81.34,81.38,54604.0,75.9543,75.9543,75.8238,75.8611,54604.0
2022-07-18 13:20:00,81.39,81.45,81.35,81.42,48278.0,75.8704,75.9264,75.8332,75.8984,48278.0
2022-07-18 13:30:00,81.41,81.43,81.15,81.2,83511.0,75.8891,75.9077,75.6467,75.6933,83511.0
2022-07-18 13:40:00,81.21,81.23,81.03,81.05,62796.0,75.7026,75.7213,75.5349,75.5535,62796.0
2022-07-18 13:50:00,81.06,81.07,80.8,80.87,81908.0,75.5628,75.5721,75.3205,75.3857,81908.0
2022-07-18 14:00:00,80.86,80.93,80.82,80.89,92956.0,75.3764,75.4416,75.3391,75.4043,92956.0
2022-07-18 14:10:00,80.88,81.01,80.8,80.97,95606.0,75.395,75.5162,75.3205,75.4789,95606.0
2022-07-18 14:20:00,80.97,80.99,80.57,80.59,60685.0,75.4789,75.4976,75.1061,75.1247,60685.0
2022-07-18 14:30:00,80.6,80.8,80.54,80.75,50503.0,75.134,75.3205,75.0781,75.2738,50503.0
2022-07-18 14:40:00,80.75,80.76,80.43,80.5,57845.0,75.2738,75.2832,74.9755,75.0408,57845.0
2022-07-18 14:50:00,80.49,80.53,80.29,80.45,133094.0,75.0315,75.0688,74.845,74.9942,133094.0
2022-07-18 15:00:00,80.44,80.55,80.38,80.52,63128.0,74.9849,75.0874,74.9289,75.0594,63128.0
2022-07-18 15:10:00,80.53,80.57,80.43,80.56,66768.0,75.0688,75.1061,74.9755,75.0967,66768.0
2022-07-18 15:20:00,80.56,80.62,80.43,80.47,63015.0,75.0967,75.1527,74.9755,75.0128,63015.0
2022-07-18 15:30:00,80.47,80.49,80.28,80.31,140906.0,75.0128,75.0315,74.8357,74.8637,140906.0
2022-07-18 15:40:00,80.31,80.32,80.06,80.09,178467.0,74.8637,74.873,74.6306,74.6586,178467.0
2022-07-18 15:50:00,80.09,80.39,80.0,80.22,561239.0,74.6586,74.9383,74.5747,74.7798,561239.0
2022-07-19 09:30:00,81.05,81.31,80.91,81.16,209300.0,75.5535,75.7959,75.423,75.656,209300.0
2022-07-19 09:40:00,81.17,81.27,81.0,81.15,117763.0,75.6654,75.7586,75.5069,75.6467,117763.0
2022-07-19 09:50:00,81.15,81.29,81.07,81.29,96650.0,75.6467,75.7772,75.5721,75.7772,96650.0
2022-07-19 10:00:00,81.29,81.38,81.15,81.22,77772.0,75.7772,75.8611,75.6467,75.712,77772.0
2022-07-19 10:10:00,81.23,81.39,81.11,81.15,66500.0,75.7213,75.8704,75.6094,75.6467,66500.0
2022-07-19 10:20:00,81.16,81.5,81.15,81.43,59018.0,75.656,75.973,75.6467,75.9077,59018.0
2022-07-19 10:30:00,81.44,81.56,81.4,81.42,62258.0,75.9171,76.0289,75.8798,75.8984,62258.0
2022-07-19 10:40:00,81.43,81.65,81.34,81.65,69430.0,75.9077,76.1128,75.8238,76.1128,69430.0
2022-07-19 10:50:00,81.65,81.85,81.65,81.85,78323.0,76.1128,76.2992,76.1128,76.2992,78323.0
2022-07-19 11:00:00,81.85,81.91,81.74,81.8,59710.0,76.2992,76.3552,76.1967,76.2526,59710.0
2022-07-19 11:10:00,81.81,81.82,81.61,81.64,82924.0,76.262,76.2713,76.0755,76.1035,82924.0
2022-07-19 11:20:00,81.66,81.69,81.59,81.65,114363.0,76.1221,76.1501,76.0569,76.1128,114363.0
2022-07-19 11:30:00,81.67,81.81,81.66,81.71,48976.0,76.1315,76.262,76.1221,76.1687,48976.0
2022-07-19 11:40:00,81.7,81.73,81.63,81.63,47134.0,76.1594,76.1874,76.0942,76.0942,47134.0
2022-07-19 11:50:00,81.62,81.74,81.62,81.73,32414.0,76.0848,76.1967,76.0848,76.1874,32414.0
2022-07-19 12:00:00,81.73,81.73,81.5,81.57,54668.0,76.1874,76.1874,75.973,76.0382,54668.0
2022-07-19 12:10:00,81.56,81.58,81.48,81.54,36719.0,76.0289,76.0476,75.9543,76.0103,36719.0
2022-07-19 12:20:00,81.55,81.59,81.46,81.48,39420.0,76.0196,76.0569,75.9357,75.9543,39420.0
2022-07-19 12:30:00,81.5,81.65,81.48,81.63,58716.0,75.973,76.1128,75.9543,76.0942,58716.0
2022-07-19 12:40:00,81.64,81.85,81.64,81.83,55938.0,76.1035,76.2992,76.1035,76.2806,55938.0
2022-07-19 12:50:00,81.82,81.86,81.73,81.83,62590.0,76.2713,76.3086,76.1874,76.2806,62590.0
2022-07-19 13:00:00,81.83,81.86,81.67,81.67,49636.0,76.2806,76.3086,76.1315,76.1315,49636.0
2022-07-19 13:10:00,81.67,81.8,81.58,81.64,57863.0,76.1315,76.2526,76.0476,76.1035,57863.0
2022-07-19 13:20:00,81.65,81.78,81.63,81.77,54048.0,76.1128,76.234,76.0942,76.2247,54048.0
2022-07-19 13:30:00,81.78,81.96,81.73,81.95,56687.0,76.234,76.4018,76.1874,76.3925,56687.0
2022-07-19 13:40:00,81.96,82.2,81.94,82.03,328471.0,76.4018,76.6255,76.3831,76.467,328471.0
2022-07-19 13:50:00,82.04,82.07,82.0,82.06,59857.0,76.4764,76.5043,76.4391,76.495,59857.0
2022-07-19 14:00:00,82.05,82.2,82.04,82.16,39337.0,76.4857,76.6255,76.4764,76.5882,39337.0
2022-07-19 14:10:00,82.16,82.19,82.05,82.16,41085.0,76.5882,76.6162,76.4857,76.5882,41085.0
2022-07-19 14:20:00,82.15,82.19,82.1,82.11,45547.0,76.5789,76.6162,76.5323,76.5416,45547.0
2022-07-19 14:30:00,82.12,82.22,82.11,82.17,76637.0,76.5509,76.6442,76.5416,76.5975,76637.0
2022-07-19 14:40:00,82.16,82.25,82.15,82.2,60919.0,76.5882,76.6721,76.5789,76.6255,60919.0
2022-07-19 14:50:00,82.2,82.33,82.19,82.27,53531.0,76.6255,76.7467,76.6162,76.6908,53531.0
2022-07-19 15:00:00,82.28,82.42,82.23,82.42,62846.0,76.7001,76.8306,76.6535,76.8306,62846.0
2022-07-19 15:10:00,82.41,82.49,82.27,82.36,339360.0,76.8213,76.8958,76.6908,76.7747,339360.0
2022-07-19 15:20:00,82.36,82.43,82.29,82.4,99606.0,76.7747,76.8399,76.7094,76.8119,99606.0
2022-07-19 15:30:00,82.4,82.47,82.32,82.47,117422.0,76.8119,76.8772,76.7374,76.8772,117422.0
2022-07-19 15:40:00,82.47,82.66,82.45,82.6,169083.0,76.8772,77.0543,76.8586,76.9984,169083.0
2022-07-19 15:50:00,82.61,82.67,82.53,82.55,524450.0,77.0077,77.0636,76.9331,76.9518,524450.0
2022-07-20 09:30:00,82.54,82.89,82.27,82.79,357854.0,76.9425,77.2687,76.6908,77.1755,357854.0
2022-07-20 09:40:00,82.8,82.8,82.2,82.33,164904.0,77.1848,77.1848,76.6255,76.7467,164904.0
2022-07-20 09:50:00,82.33,82.41,81.92,81.92,158095.0,76.7467,76.8213,76.3645,76.3645,158095.0
2022-07-20 10:00:00,81.93,82.2,81.88,82.16,160751.0,76.3738,76.6255,76.3272,76.5882,160751.0
2022-07-20 10:10:00,82.16,82.49,82.07,82.46,87555.0,76.5882,76.8958,76.5043,76.8679,87555.0
2022-07-20 10:20:00,82.48,82.74,82.43,82.69,75885.0,76.8865,77.1289,76.8399,77.0823,75885.0
2022-07-20 10:30:00,82.71,82.85,82.62,82.68,94230.0,77.1009,77.2314,77.017,77.073,94230.0
2022-07-20 10:40:00,82.67,82.95,82.64,82.87,77056.0,77.0636,77.3246,77.0357,77.2501,77056.0
2022-07-20 10:50:00,82.88,83.17,82.86,83.17,119028.0,77.2594,77.5297,77.2408,77.5297,119028.0
2022-07-20 11:00:00,83.17,83.18,82.89,82.9,75522.0,77.5297,77.539,77.2687,77.278,75522.0
2022-07-20 11:10:00,82.9,82.92,82.75,82.76,53693.0,77.278,77.2967,77.1382,77.1475,53693.0
2022-07-20 11:20:00,82.76,82.83,82.63,82.81,60235.0,77.1475,77.2128,77.0263,77.1941,60235.0
2022-07-20 11:30:00,82.81,82.86,82.67,82.74,58856.0,77.1941,77.2408,77.0636,77.1289,58856.0
2022-07-20 11:40:00,82.74,82.85,82.68,82.81,42789.0,77.1289,77.2314,77.073,77.1941,42789.0
2022-07-20 11:50:00,82.83,82.96,82.81,82.86,51723.0,77.2128,77.334,77.1941,77.2408,51723.0
2022-07-20 12:00:00,82.86,82.88,82.77,82.86,60068.0,77.2408,77.2594,77.1569,77.2408,60068.0
2022-07-20 12:10:00,82.87,82.98,82.81,82.95,172177.0,77.2501,77.3526,77.1941,77.3246,172177.0
2022-07-20 12:20:00,82.96,82.96,82.81,82.84,103108.0,77.334,77.334,77.1941,77.2221,103108.0
2022-07-20 12:30:00,82.85,82.95,82.85,82.94,64341.0,77.2314,77.3246,77.2314,77.3153,64341.0
2022-07-20 12:40:00,82.95,82.96,82.5,82.56,94247.0,77.3246,77.334,76.9052,76.9611,94247.0
2022-07-20 12:50:00,82.57,82.74,82.56,82.64,108161.0,76.9704,77.1289,76.9611,77.0357,108161.0
2022-07-20 13:00:00,82.64,82.68,82.26,82.36,96966.0,77.0357,77.073,76.6814,76.7747,96966.0
2022-07-20 13:10:00,82.35,82.41,82.19,82.36,137366.0,76.7653,76.8213,76.6162,76.7747,137366.0
2022-07-20 13:20:00,82.34,82.56,82.25,82.56,125531.0,76.756,76.9611,76.6721,76.9611,125531.0
2022-07-20 13:30:00,82.53,82.64,82.45,82.56,63984.0,76.9331,77.0357,76.8586,76.9611,63984.0
2022-07-20 13:40:00,82.56,82.59,82.42,82.42,81641.0,76.9611,76.9891,76.8306,76.8306,81641.0
2022-07-20 13:50:00,82.42,82.56,82.27,82.34,99324.0,76.8306,76.9611,76.6908,76.756,99324.0
2022-07-20 14:00:00,82.31,82.64,82.31,82.64,121604.0,76.728,77.0357,76.728,77.0357,121604.0
2022-07-20 14:10:00,82.64,82.67,82.49,82.66,98392.0,77.0357,77.0636,76.8958,77.0543,98392.0
2022-07-20 14:20:00,82.67,82.83,82.64,82.78,39146.0,77.0636,77.2128,77.0357,77.1662,39146.0
2022-07-20 14:30:00,82.79,82.92,82.65,82.91,199007.0,77.1755,77.2967,77.045,77.2874,199007.0
2022-07-20 14:40:00,82.91,83.14,82.82,83.09,282394.0,77.2874,77.5018,77.2035,77.4552,282394.0
2022-07-20 14:50:00,83.1,83.1,82.8,82.92,189542.0,77.4645,77.4645,77.1848,77.2967,189542.0
2022-07-20 15:00:00,82.94,83.21,82.91,83.19,119309.0,77.3153,77.567,77.2874,77.5484,119309.0
2022-07-20 15:10:00,83.2,83.35,83.16,83.34,199950.0,77.5577,77.6975,77.5204,77.6882,199950.0
2022-07-20 15:20:00,83.34,83.47,83.3,83.45,128624.0,77.6882,77.8094,77.6509,77.7907,128624.0
2022-07-20 15:30:00,83.45,83.45,83.24,83.31,144930.0,77.7907,77.7907,77.595,77.6602,144930.0
2022-07-20 15:40:00,83.31,83.43,83.25,83.33,133859.0,77.6602,77.7721,77.6043,77.6789,133859.0
2022-07-20 15:50:00,83.32,83.42,83.21,83.26,497197.0,77.6696,77.7628,77.567,77.6136,497197.0
2022-07-21 09:30:00,83.07,83.61,82.78,83.41,524784.0,77.4365,77.9399,77.1662,77.7535,524784.0
2022-07-21 09:40:00,83.4,83.43,82.93,83.31,109564.0,77.7441,77.7721,77.306,77.6602,109564.0
2022-07-21 09:50:00,83.27,83.45,83.15,83.25,75216.0,77.6229,77.7907,77.5111,77.6043,75216.0
2022-07-21 10:00:00,83.27,83.39,82.96,83.11,88898.0,77.6229,77.7348,77.334,77.4738,88898.0
2022-07-21 10:10:00,83.12,83.27,82.92,83.23,74525.0,77.4831,77.6229,77.2967,77.5857,74525.0
2022-07-21 10:20:00,83.24,83.26,82.92,82.94,193971.0,77.595,77.6136,77.2967,77.3153,193971.0
2022-07-21 10:30:00,82.94,82.98,82.65,82.89,75294.0,77.3153,77.3526,77.045,77.2687,75294.0
2022-07-21 10:40:00,82.88,83.01,82.79,82.86,144880.0,77.2594,77.3806,77.1755,77.2408,144880.0
2022-07-21 10:50:00,82.86,83.04,82.79,83.03,153014.0,77.2408,77.4085,77.1755,77.3992,153014.0
2022-07-21 11:00:00,83.02,83.3,82.98,83.29,127304.0,77.3899,77.6509,77.3526,77.6416,127304.0
2022-07-21 11:10:00,83.3,83.46,83.28,83.35,89069.0,77.6509,77.8001,77.6323,77.6975,89069.0
2022-07-21 11:20:00,83.35,83.4,83.15,83.26,130129.0,77.6975,77.7441,77.5111,77.6136,130129.0
2022-07-21 11:30:00,83.26,83.42,83.19,83.31,79916.0,77.6136,77.7628,77.5484,77.6602,79916.0
2022-07-21 11:40:00,83.32,83.5,83.24,83.42,85959.0,77.6696,77.8373,77.595,77.7628,85959.0
2022-07-21 11:50:00,83.43,83.51,83.34,83.35,60588.0,77.7721,77.8467,77.6882,77.6975,60588.0
2022-07-21 12:00:00,83.35,83.56,83.31,83.54,83134.0,77.6975,77.8933,77.6602,77.8746,83134.0
2022-07-21 12:10:00,83.54,83.54,83.37,83.49,59052.0,77.8746,77.8746,77.7162,77.828,59052.0
2022-07-21 12:20:00,83.49,83.57,83.41,83.57,77760.0,77.828,77.9026,77.7535,77.9026,77760.0
2022-07-21 12:30:00,83.58,83.6,83.5,83.55,93145.0,77.9119,77.9306,77.8373,77.884,93145.0
2022-07-21 12:40:00,83.56,83.58,83.43,83.43,157704.0,77.8933,77.9119,77.7721,77.7721,157704.0
2022-07-21 12:50:00,83.44,83.49,83.28,83.31,160808.0,77.7814,77.828,77.6323,77.6602,160808.0
2022-07-21 13:00:00,83.31,83.36,83.24,83.31,77267.0,77.6602,77.7068,77.595,77.6602,77267.0
2022-07-21 13:10:00,83.3,83.3,83.13,83.18,58457.0,77.6509,77.6509,77.4924,77.539,58457.0
2022-07-21 13:20:00,83.17,83.25,83.04,83.17,70280.0,77.5297,77.6043,77.4085,77.5297,70280.0
2022-07-21 13:30:00,83.17,83.18,82.97,83.09,103932.0,77.5297,77.539,77.3433,77.4552,103932.0
2022-07-21 13:40:00,83.09,83.15,83.02,83.05,79906.0,77.4552,77.5111,77.3899,77.4179,79906.0
2022-07-21 13:50:00,83.04,83.09,82.91,83.07,160933.0,77.4085,77.4552,77.2874,77.4365,160933.0
2022-07-21 14:00:00,83.1,83.2,83.03,83.1,70134.0,77.4645,77.5577,77.3992,77.4645,70134.0
2022-07-21 14:10:00,83.1,83.17,83.08,83.15,95915.0,77.4645,77.5297,77.4458,77.5111,95915.0
2022-07-21 14:20:00,83.12,83.15,83.07,83.11,115119.0,77.4831,77.5111,77.4365,77.4738,115119.0
2022-07-21 14:30:00,83.1,83.11,82.95,83.02,80557.0,77.4645,77.4738,77.3246,77.3899,80557.0
2022-07-21 14:40:00,83.01,83.03,82.92,82.98,134655.0,77.3806,77.3992,77.2967,77.3526,134655.0
2022-07-21 14:50:00,82.98,83.05,82.95,82.98,164283.0,77.3526,77.4179,77.3246,77.3526,164283.0
2022-07-21 15:00:00,82.99,83.16,82.98,83.15,277368.0,77.3619,77.5204,77.3526,77.5111,277368.0
2022-07-21 15:10:00,83.15,83.15,82.92,83.01,115475.0,77.5111,77.5111,77.2967,77.3806,115475.0
2022-07-21 15:20:00,83.0,83.11,82.99,83.05,145346.0,77.3713,77.4738,77.3619,77.4179,145346.0
2022-07-21 15:30:00,83.05,83.18,83.0,83.12,128588.0,77.4179,77.539,77.3713,77.4831,128588.0
2022-07-21 15:40:00,83.12,83.31,83.11,83.28,159680.0,77.4831,77.6602,77.4738,77.6323,159680.0
2022-07-21 15:50:00,83.28,83.59,83.28,83.55,551109.0,77.6323,77.9212,77.6323,77.884,551109.0
2022-07-22 09:30:00,84.17,84.33,83.92,84.11,350124.0,78.4619,78.6111,78.2289,78.406,350124.0
2022-07-22 09:40:00,84.12,84.41,83.98,84.27,302045.0,78.4153,78.6856,78.2848,78.5551,302045.0
2022-07-22 09:50:00,84.26,84.43,83.52,83.55,134295.0,78.5458,78.7043,77.856,77.884,134295.0
2022-07-22 10:00:00,83.55,83.73,83.16,83.22,153706.0,77.884,78.0518,77.5204,77.5763,153706.0
2022-07-22 10:10:00,83.19,83.56,83.18,83.54,90198.0,77.5484,77.8933,77.539,77.8746,90198.0
2022-07-22 10:20:00,83.52,83.52,83.21,83.37,76699.0,77.856,77.856,77.567,77.7162,76699.0
2022-07-22 10:30:00,83.38,83.49,83.2,83.25,74040.0,77.7255,77.828,77.5577,77.6043,74040.0
2022-07-22 10:40:00,83.24,83.46,83.24,83.39,68356.0,77.595,77.8001,77.595,77.7348,68356.0
2022-07-22 10:50:00,83.4,83.64,83.3,83.55,70487.0,77.7441,77.9679,77.6509,77.884,70487.0
2022-07-22 11:00:00,83.56,83.58,83.29,83.48,53515.0,77.8933,77.9119,77.6416,77.8187,53515.0
2022-07-22 11:10:00,83.46,83.59,83.4,83.44,70909.0,77.8001,77.9212,77.7441,77.7814,70909.0
2022-07-22 11:20:00,83.44,83.45,83.16,83.19,53083.0,77.7814,77.7907,77.5204,77.5484,53083.0
2022-07-22 11:30:00,83.16,83.19,82.97,83.11,95702.0,77.5204,77.5484,77.3433,77.4738,95702.0
2022-07-22 11:40:00,83.11,83.17,83.03,83.11,67156.0,77.4738,77.5297,77.3992,77.4738,67156.0
2022-07-22 11:50:00,83.1,83.18,83.05,83.15,70509.0,77.4645,77.539,77.4179,77.5111,70509.0
2022-07-22 12:00:00,83.16,83.21,82.97,83.02,140222.0,77.5204,77.567,77.3433,77.3899,140222.0
2022-07-22 12:10:00,83.02,83.08,82.93,83.03,58661.0,77.3899,77.4458,77.306,77.3992,58661.0
2022-07-22 12:20:00,83.04,83.05,82.92,83.02,42288.0,77.4085,77.4179,77.2967,77.3899,42288.0
2022-07-22 12:30:00,83.01,83.24,82.99,83.15,35210.0,77.3806,77.595,77.3619,77.5111,35210.0
2022-07-22 12:40:00,83.17,83.23,83.08,83.12,42119.0,77.5297,77.5857,77.4458,77.4831,42119.0
2022-07-22 12:50:00,83.12,83.2,83.09,83.12,37812.0,77.4831,77.5577,77.4552,77.4831,37812.0
2022-07-22 13:00:00,83.12,83.18,83.01,83.16,42283.0,77.4831,77.539,77.3806,77.5204,42283.0
2022-07-22 13:10:00,83.14,83.16,82.91,82.95,45132.0,77.5018,77.5204,77.2874,77.3246,45132.0
2022-07-22 13:20:00,82.96,83.06,82.91,83.01,43636.0,77.334,77.4272,77.2874,77.3806,43636.0
2022-07-22 13:30:00,82.99,82.99,82.84,82.97,63791.0,77.3619,77.3619,77.2221,77.3433,63791.0
2022-07-22 13:40:00,82.98,83.14,82.9,83.1,81311.0,77.3526,77.5018,77.278,77.4645,81311.0
2022-07-22 13:50:00,83.09,83.21,83.07,83.18,64782.0,77.4552,77.567,77.4365,77.539,64782.0
2022-07-22 14:00:00,83.16,83.19,83.0,83.09,86924.0,77.5204,77.5484,77.3713,77.4552,86924.0
2022-07-22 14:10:00,83.05,83.18,82.99,83.18,94003.0,77.4179,77.539,77.3619,77.539,94003.0
2022-07-22 14:20:00,83.15,83.17,83.07,83.14,40334.0,77.5111,77.5297,77.4365,77.5018,40334.0
2022-07-22 14:30:00,83.13,83.23,83.0,83.16,76824.0,77.4924,77.5857,77.3713,77.5204,76824.0
2022-07-22 14:40:00,83.15,83.17,83.07,83.14,42949.0,77.5111,77.5297,77.4365,77.5018,42949.0
2022-07-22 14:50:00,83.15,83.31,83.1,83.25,52755.0,77.5111,77.6602,77.4645,77.6043,52755.0
2022-07-22 15:00:00,83.24,83.34,83.21,83.25,60116.0,77.595,77.6882,77.567,77.6043,60116.0
2022-07-22 15:10:00,83.26,83.41,83.2,83.25,97321.0,77.6136,77.7535,77.5577,77.6043,97321.0
2022-07-22 15:20:00,83.26,83.42,83.24,83.41,75808.0,77.6136,77.7628,77.595,77.7535,75808.0
2022-07-22 15:30:00,83.42,83.46,83.26,83.32,69209.0,77.7628,77.8001,77.6136,77.6696,69209.0
2022-07-22 15:40:00,83.32,83.43,83.26,83.41,103370.0,77.6696,77.7721,77.6136,77.7535,103370.0
2022-07-22 15:50:00,83.42,83.66,83.34,83.62,576278.0,77.7628,77.9865,77.6882,77.9492,576278.0
2022-07-25 09:30:00,83.44,83.7,82.32,82.36,170159.0,77.7814,78.0238,76.7374,76.7747,170159.0
2022-07-25 09:40:00,82.37,82.83,82.32,82.71,127880.0,76.784,77.2128,76.7374,77.1009,127880.0
2022-07-25 09:50:00,82.7,82.93,82.53,82.55,107470.0,77.0916,77.306,76.9331,76.9518,107470.0
2022-07-25 10:00:00,82.58,82.7,82.26,82.41,81144.0,76.9797,77.0916,76.6814,76.8213,81144.0
2022-07-25 10:10:00,82.4,82.59,82.21,82.24,66706.0,76.8119,76.9891,76.6348,76.6628,66706.0
2022-07-25 10:20:00,82.23,82.33,81.95,82.05,79163.0,76.6535,76.7467,76.3925,76.4857,79163.0
2022-07-25 10:30:00,82.05,82.06,81.79,81.93,109484.0,76.4857,76.495,76.2433,76.3738,109484.0
2022-07-25 10:40:00,81.91,82.11,81.85,82.0,57959.0,76.3552,76.5416,76.2992,76.4391,57959.0
2022-07-25 10:50:00,81.98,82.07,81.9,81.9,73611.0,76.4204,76.5043,76.3459,76.3459,73611.0
2022-07-25 11:00:00,81.91,81.93,81.72,81.75,145917.0,76.3552,76.3738,76.1781,76.206,145917.0
2022-07-25 11:10:00,81.75,81.78,81.42,81.47,60039.0,76.206,76.234,75.8984,75.945,60039.0
2022-07-25 11:20:00,81.46,81.57,81.42,81.55,48625.0,75.9357,76.0382,75.8984,76.0196,48625.0
2022-07-25 11:30:00,81.56,81.66,81.51,81.51,71012.0,76.0289,76.1221,75.9823,75.9823,71012.0
2022-07-25 11:40:00,81.52,81.58,81.47,81.48,64370.0,75.9916,76.0476,75.945,75.9543,64370.0
2022-07-25 11:50:00,81.48,81.52,81.41,81.47,56464.0,75.9543,75.9916,75.8891,75.945,56464.0
2022-07-25 12:00:00,81.46,81.49,81.3,81.3,59031.0,75.9357,75.9637,75.7865,75.7865,59031.0
2022-07-25 12:10:00,81.28,81.35,81.11,81.18,95545.0,75.7679,75.8332,75.6094,75.6747,95545.0
2022-07-25 12:20:00,81.17,81.2,81.09,81.19,74802.0,75.6654,75.6933,75.5908,75.684,74802.0
2022-07-25 12:30:00,81.19,81.45,81.18,81.38,98493.0,75.684,75.9264,75.6747,75.8611,98493.0
2022-07-25 12:40:00,81.39,81.62,81.39,81.62,174113.0,75.8704,76.0848,75.8704,76.0848,174113.0
2022-07-25 12:50:00,81.62,81.62,81.23,81.23,194866.0,76.0848,76.0848,75.7213,75.7213,194866.0
2022-07-25 13:00:00,81.23,81.49,81.22,81.48,47784.0,75.7213,75.9637,75.712,75.9543,47784.0
2022-07-25 13:10:00,81.48,81.52,81.37,81.39,41142.0,75.9543,75.9916,75.8518,75.8704,41142.0
2022-07-25 13:20:00,81.39,81.41,81.35,81.39,28653.0,75.8704,75.8891,75.8332,75.8704,28653.0
2022-07-25 13:30:00,81.4,81.45,81.29,81.3,37212.0,75.8798,75.9264,75.7772,75.7865,37212.0
2022-07-25 13:40:00,81.31,81.42,81.29,81.38,30201.0,75.7959,75.8984,75.7772,75.8611,30201.0
2022-07-25 13:50:00,81.37,81.51,81.35,81.46,144633.0,75.8518,75.9823,75.8332,75.9357,144633.0
2022-07-25 14:00:00,81.45,81.47,81.26,81.28,54677.0,75.9264,75.945,75.7493,75.7679,54677.0
2022-07-25 14:10:00,81.26,81.42,81.24,81.28,94509.0,75.7493,75.8984,75.7306,75.7679,94509.0
2022-07-25 14:20:00,81.27,81.37,81.18,81.37,56343.0,75.7586,75.8518,75.6747,75.8518,56343.0
2022-07-25 14:30:00,81.37,81.44,81.3,81.32,51951.0,75.8518,75.9171,75.7865,75.8052,51951.0
2022-07-25 14:40:00,81.31,81.42,81.27,81.36,67544.0,75.7959,75.8984,75.7586,75.8425,67544.0
2022-07-25 14:50:00,81.36,81.44,81.29,81.32,49353.0,75.8425,75.9171,75.7772,75.8052,49353.0
2022-07-25 15:00:00,81.31,81.33,81.04,81.09,106588.0,75.7959,75.8145,75.5442,75.5908,106588.0
2022-07-25 15:10:00,81.1,81.2,81.03,81.17,104009.0,75.6001,75.6933,75.5349,75.6654,104009.0
2022-07-25 15:20:00,81.17,81.34,81.16,81.23,239938.0,75.6654,75.8238,75.656,75.7213,239938.0
2022-07-25 15:30:00,81.23,81.42,81.21,81.42,109053.0,75.7213,75.8984,75.7026,75.8984,109053.0
2022-07-25 15:40:00,81.41,81.48,81.23,81.29,242873.0,75.8891,75.9543,75.7213,75.7772,242873.0
2022-07-25 15:50:00,81.3,81.55,81.21,81.51,496343.0,75.7865,76.0196,75.7026,75.9823,496343.0
2022-07-26 09:30:00,81.22,81.22,80.51,80.55,264234.0,75.712,75.712,75.0501,75.0874,264234.0
2022-07-26 09:40:00,80.55,80.86,80.52,80.75,103784.0,75.0874,75.3764,75.0594,75.2738,103784.0
2022-07-26 09:50:00,80.74,81.16,80.72,80.93,123831.0,75.2645,75.656,75.2459,75.4416,123831.0
2022-07-26 10:00:00,80.92,81.31,80.82,81.28,157419.0,75.4323,75.7959,75.3391,75.7679,157419.0
2022-07-26 10:10:00,81.28,81.42,81.22,81.38,70548.0,75.7679,75.8984,75.712,75.8611,70548.0
2022-07-26 10:20:00,81.4,81.42,80.93,80.97,81556.0,75.8798,75.8984,75.4416,75.4789,81556.0
2022-07-26 10:30:00,80.98,81.1,80.91,81.01,74994.0,75.4882,75.6001,75.423,75.5162,74994.0
2022-07-26 10:40:00,81.01,81.04,80.93,80.99,46545.0,75.5162,75.5442,75.4416,75.4976,46545.0
2022-07-26 10:50:00,80.97,81.14,80.97,81.11,63790.0,75.4789,75.6374,75.4789,75.6094,63790.0
2022-07-26 11:00:00,81.11,81.17,80.88,80.96,92242.0,75.6094,75.6654,75.395,75.4696,92242.0
2022-07-26 11:10:00,80.95,81.1,80.94,81.04,69922.0,75.4603,75.6001,75.451,75.5442,69922.0
2022-07-26 11:20:00,81.04,81.04,80.87,80.92,63615.0,75.5442,75.5442,75.3857,75.4323,63615.0
2022-07-26 11:30:00,80.91,80.95,80.79,80.85,88517.0,75.423,75.4603,75.3111,75.3671,88517.0
2022-07-26 11:40:00,80.83,80.9,80.78,80.79,81089.0,75.3484,75.4137,75.3018,75.3111,81089.0
2022-07-26 11:50:00,80.78,80.8,80.58,80.66,94569.0,75.3018,75.3205,75.1154,75.1899,94569.0
2022-07-26 12:00:00,80.66,80.7,80.5,80.61,116293.0,75.1899,75.2272,75.0408,75.1433,116293.0
2022-07-26 12:10:00,80.62,80.89,80.58,80.83,57317.0,75.1527,75.4043,75.1154,75.3484,57317.0
2022-07-26 12:20:00,80.83,80.96,80.76,80.92,50212.0,75.3484,75.4696,75.2832,75.4323,50212.0
2022-07-26 12:30:00,80.92,81.04,80.84,80.85,42034.0,75.4323,75.5442,75.3577,75.3671,42034.0
2022-07-26 12:40:00,80.85,80.85,80.67,80.75,50867.0,75.3671,75.3671,75.1993,75.2738,50867.0
2022-07-26 12:50:00,80.74,80.82,80.68,80.78,71799.0,75.2645,75.3391,75.2086,75.3018,71799.0
2022-07-26 13:00:00,80.78,80.87,80.71,80.84,90952.0,75.3018,75.3857,75.2366,75.3577,90952.0
2022-07-26 13:10:00,80.84,80.92,80.67,80.67,136624.0,75.3577,75.4323,75.1993,75.1993,136624.0
2022-07-26 13:20:00,80.67,80.73,80.62,80.67,72403.0,75.1993,75.2552,75.1527,75.1993,72403.0
2022-07-26 13:30:00,80.67,80.73,80.55,80.57,101300.0,75.1993,75.2552,75.0874,75.1061,101300.0
2022-07-26 13:40:00,80.56,80.71,80.53,80.68,75971.0,75.0967,75.2366,75.0688,75.2086,75971.0
2022-07-26 13:50:00,80.67,80.71,80.58,80.59,83795.0,75.1993,75.2366,75.1154,75.1247,83795.0
2022-07-26 14:00:00,80.59,80.8,80.52,80.54,111016.0,75.1247,75.3205,75.0594,75.0781,111016.0
2022-07-26 14:10:00,80.55,80.61,80.46,80.46,47447.0,75.0874,75.1433,75.0035,75.0035,47447.0
2022-07-26 14:20:00,80.47,80.5,80.4,80.41,76378.0,75.0128,75.0408,74.9476,74.9569,76378.0
2022-07-26 14:30:00,80.41,80.44,80.35,80.37,74045.0,74.9569,74.9849,74.901,74.9196,74045.0
2022-07-26 14:40:00,80.37,80.48,80.36,80.44,52102.0,74.9196,75.0222,74.9103,74.9849,52102.0
2022-07-26 14:50:00,80.44,80.51,80.43,80.46,64415.0,74.9849,75.0501,74.9755,75.0035,64415.0
2022-07-26 15:00:00,80.47,80.47,80.24,80.28,85517.0,75.0128,75.0128,74.7984,74.8357,85517.0
2022-07-26 15:10:00,80.27,80.48,80.25,80.38,65343.0,74.8264,75.0222,74.8078,74.9289,65343.0
2022-07-26 15:20:00,80.38,80.51,80.38,80.51,67719.0,74.9289,75.0501,74.9289,75.0501,67719.0
2022-07-26 15:30:00,80.52,80.63,80.46,80.55,91679.0,75.0594,75.162,75.0035,75.0874,91679.0
2022-07-26 15:40:00,80.54,80.58,80.24,80.31,237973.0,75.0781,75.1154,74.7984,74.8637,237973.0
2022-07-26 15:50:00,80.32,80.45,80.0,80.33,883486.0,74.873,74.9942,74.5747,74.8823,883486.0
2022-07-27 09:30:00,81.33,81.88,81.12,81.5,240209.0,75.8145,76.3272,75.6188,75.973,240209.0
2022-07-27 09:40:00,81.5,81.71,81.21,81.56,123055.0,75.973,76.1687,75.7026,76.0289,123055.0
2022-07-27 09:50:00,81.58,81.74,81.43,81.64,94406.0,76.0476,76.1967,75.9077,76.1035,94406.0
2022-07-27 10:00:00,81.64,81.93,81.56,81.77,65416.0,76.1035,76.3738,76.0289,76.2247,65416.0
2022-07-27 10:10:00,81.78,81.92,81.61,81.91,54575.0,76.234,76.3645,76.0755,76.3552,54575.0
2022-07-27 10:20:00,81.91,81.99,81.7,81.81,49050.0,76.3552,76.4298,76.1594,76.262,49050.0
2022-07-27 10:30:00,81.81,81.93,81.77,81.85,54579.0,76.262,76.3738,76.2247,76.2992,54579.0
2022-07-27 10:40:00,81.86,81.93,81.8,81.83,98158.0,76.3086,76.3738,76.2526,76.2806,98158.0
2022-07-27 10:50:00,81.83,82.06,81.82,81.98,86933.0,76.2806,76.495,76.2713,76.4204,86933.0
2022-07-27 11:00:00,81.99,82.11,81.87,81.91,73240.0,76.4298,76.5416,76.3179,76.3552,73240.0
2022-07-27 11:10:00,81.9,82.06,81.86,81.97,79480.0,76.3459,76.495,76.3086,76.4111,79480.0
2022-07-27 11:20:00,81.96,81.97,81.74,81.88,83620.0,76.4018,76.4111,76.1967,76.3272,83620.0
2022-07-27 11:30:00,81.88,81.92,81.75,81.84,86040.0,76.3272,76.3645,76.206,76.2899,86040.0
2022-07-27 11:40:00,81.85,82.02,81.85,82.01,41165.0,76.2992,76.4577,76.2992,76.4484,41165.0
2022-07-27 11:50:00,82.03,82.12,82.03,82.04,59908.0,76.467,76.5509,76.467,76.4764,59908.0
2022-07-27 12:00:00,82.04,82.15,82.01,82.07,67774.0,76.4764,76.5789,76.4484,76.5043,67774.0
2022-07-27 12:10:00,82.07,82.23,82.03,82.2,65057.0,76.5043,76.6535,76.467,76.6255,65057.0
2022-07-27 12:20:00,82.2,82.27,82.17,82.22,62558.0,76.6255,76.6908,76.5975,76.6442,62558.0
2022-07-27 12:30:00,82.22,82.23,82.15,82.17,54797.0,76.6442,76.6535,76.5789,76.5975,54797.0
2022-07-27 12:40:00,82.18,82.24,82.12,82.13,44571.0,76.6069,76.6628,76.5509,76.5603,44571.0
2022-07-27 12:50:00,82.13,82.15,81.93,81.97,50451.0,76.5603,76.5789,76.3738,76.4111,50451.0
2022-07-27 13:00:00,81.98,81.99,81.87,81.94,27143.0,76.4204,76.4298,76.3179,76.3831,27143.0
2022-07-27 13:10:00,81.95,81.98,81.83,81.84,38356.0,76.3925,76.4204,76.2806,76.2899,38356.0
2022-07-27 13:20:00,81.83,81.88,81.82,81.86,27545.0,76.2806,76.3272,76.2713,76.3086,27545.0
2022-07-27 13:30:00,81.86,81.93,81.79,81.82,30928.0,76.3086,76.3738,76.2433,76.2713,30928.0
2022-07-27 13:40:00,81.83,81.85,81.73,81.83,45858.0,76.2806,76.2992,76.1874,76.2806,45858.0
2022-07-27 13:50:00,81.84,81.96,81.81,81.86,98875.0,76.2899,76.4018,76.262,76.3086,98875.0
2022-07-27 14:00:00,81.87,82.03,81.59,81.63,92613.0,76.3179,76.467,76.0569,76.0942,92613.0
2022-07-27 14:10:00,81.64,81.81,81.59,81.77,31943.0,76.1035,76.262,76.0569,76.2247,31943.0
2022-07-27 14:20:00,81.76,81.89,81.64,81.8,43999.0,76.2153,76.3365,76.1035,76.2526,43999.0
2022-07-27 14:30:00,81.8,82.22,81.6,82.2,107230.0,76.2526,76.6442,76.0662,76.6255,107230.0
2022-07-27 14:40:00,82.23,82.68,82.22,82.57,89103.0,76.6535,77.073,76.6442,76.9704,89103.0
2022-07-27 14:50:00,82.58,82.87,82.49,82.73,133848.0,76.9797,77.2501,76.8958,77.1196,133848.0
2022-07-27 15:00:00,82.75,83.07,82.73,82.94,142036.0,77.1382,77.4365,77.1196,77.3153,142036.0
2022-07-27 15:10:00,82.94,83.07,82.83,82.96,105010.0,77.3153,77.4365,77.2128,77.334,105010.0
2022-07-27 15:20:00,82.96,83.38,82.9,83.37,108275.0,77.334,77.7255,77.278,77.7162,108275.0
2022-07-27 15:30:00,83.38,83.41,83.16,83.2,144732.0,77.7255,77.7535,77.5204,77.5577,144732.0
2022-07-27 15:40:00,83.2,83.33,83.15,83.2,204957.0,77.5577,77.6789,77.5111,77.5577,204957.0
2022-07-27 15:50:00,83.19,83.22,82.92,82.94,577274.0,77.5484,77.5763,77.2967,77.3153,577274.0
2022-07-28 09:30:00,83.19,83.68,83.09,83.19,184930.0,77.5484,78.0051,77.4552,77.5484,184930.0
2022-07-28 09:40:00,83.2,83.34,82.93,83.03,187848.0,77.5577,77.6882,77.306,77.3992,187848.0
2022-07-28 09:50:00,83.05,83.13,82.82,82.99,128185.0,77.4179,77.4924,77.2035,77.3619,128185.0
2022-07-28 10:00:00,83.0,83.11,82.94,83.05,103295.0,77.3713,77.4738,77.3153,77.4179,103295.0
2022-07-28 10:10:00,83.08,83.39,83.08,83.26,91850.0,77.4458,77.7348,77.4458,77.6136,91850.0
2022-07-28 10:20:00,83.26,83.29,83.06,83.25,87058.0,77.6136,77.6416,77.4272,77.6043,87058.0
2022-07-28 10:30:00,83.25,83.51,83.15,83.45,76268.0,77.6043,77.8467,77.5111,77.7907,76268.0
2022-07-28 10:40:00,83.45,83.75,83.45,83.75,108578.0,77.7907,78.0704,77.7907,78.0704,108578.0
2022-07-28 10:50:00,83.74,83.85,83.65,83.81,108288.0,78.0611,78.1636,77.9772,78.1263,108288.0
2022-07-28 11:00:00,83.83,84.06,83.8,84.01,144003.0,78.145,78.3594,78.117,78.3128,144003.0
2022-07-28 11:10:00,84.01,84.07,83.9,83.97,143450.0,78.3128,78.3687,78.2102,78.2755,143450.0
2022-07-28 11:20:00,83.98,84.48,83.96,84.44,68662.0,78.2848,78.7509,78.2662,78.7136,68662.0
2022-07-28 11:30:00,84.44,84.55,84.39,84.46,89788.0,78.7136,78.8161,78.667,78.7322,89788.0
2022-07-28 11:40:00,84.48,84.6,84.37,84.46,53167.0,78.7509,78.8628,78.6483,78.7322,53167.0
2022-07-28 11:50:00,84.47,84.59,84.46,84.48,71476.0,78.7416,78.8534,78.7322,78.7509,71476.0
2022-07-28 12:00:00,84.49,84.6,84.49,84.53,49325.0,78.7602,78.8628,78.7602,78.7975,49325.0
2022-07-28 12:10:00,84.55,84.63,84.42,84.44,52664.0,78.8161,78.8907,78.695,78.7136,52664.0
2022-07-28 12:20:00,84.44,84.6,84.38,84.56,40104.0,78.7136,78.8628,78.6577,78.8255,40104.0
2022-07-28 12:30:00,84.57,84.59,84.39,84.42,45614.0,78.8348,78.8534,78.667,78.695,45614.0
2022-07-28 12:40:00,84.43,84.49,84.41,84.44,38562.0,78.7043,78.7602,78.6856,78.7136,38562.0
2022-07-28 12:50:00,84.45,84.46,84.35,84.37,48707.0,78.7229,78.7322,78.6297,78.6483,48707.0
2022-07-28 13:00:00,84.38,84.44,84.24,84.4,74113.0,78.6577,78.7136,78.5272,78.6763,74113.0
2022-07-28 13:10:00,84.4,84.5,84.28,84.4,137790.0,78.6763,78.7695,78.5645,78.6763,137790.0
2022-07-28 13:20:00,84.4,84.43,84.3,84.32,39522.0,78.6763,78.7043,78.5831,78.6017,39522.0
2022-07-28 13:30:00,84.3,84.57,84.25,84.48,79300.0,78.5831,78.8348,78.5365,78.7509,79300.0
2022-07-28 13:40:00,84.48,84.57,84.43,84.49,82026.0,78.7509,78.8348,78.7043,78.7602,82026.0
2022-07-28 13:50:00,84.49,84.55,84.44,84.52,70132.0,78.7602,78.8161,78.7136,78.7882,70132.0
2022-07-28 14:00:00,84.52,84.57,84.41,84.44,42819.0,78.7882,78.8348,78.6856,78.7136,42819.0
2022-07-28 14:10:00,84.43,84.5,84.37,84.45,43865.0,78.7043,78.7695,78.6483,78.7229,43865.0
2022-07-28 14:20:00,84.44,84.6,84.38,84.56,90684.0,78.7136,78.8628,78.6577,78.8255,90684.0
2022-07-28 14:30:00,84.57,84.68,84.53,84.66,122371.0,78.8348,78.9373,78.7975,78.9187,122371.0
2022-07-28 14:40:00,84.66,84.72,84.59,84.71,64348.0,78.9187,78.9746,78.8534,78.9653,64348.0
2022-07-28 14:50:00,84.72,84.81,84.69,84.81,63163.0,78.9746,79.0585,78.9466,79.0585,63163.0
2022-07-28 15:00:00,84.81,84.89,84.73,84.79,159889.0,79.0585,79.1331,78.9839,79.0399,159889.0
2022-07-28 15:10:00,84.78,84.79,84.63,84.7,75118.0,79.0305,79.0399,78.8907,78.956,75118.0
2022-07-28 15:20:00,84.7,84.76,84.62,84.66,85212.0,78.956,79.0119,78.8814,78.9187,85212.0
2022-07-28 15:30:00,84.64,84.66,84.42,84.48,104740.0,78.9,78.9187,78.695,78.7509,104740.0
2022-07-28 15:40:00,84.49,84.59,84.39,84.59,155747.0,78.7602,78.8534,78.667,78.8534,155747.0
2022-07-28 15:50:00,84.59,84.75,84.5,84.67,494839.0,78.8534,79.0026,78.7695,78.928,494839.0
2022-07-29 09:30:00,84.64,84.98,83.93,84.07,261219.0,78.9,79.217,78.2382,78.3687,261219.0
2022-07-29 09:40:00,84.02,84.46,83.99,84.28,171634.0,78.3221,78.7322,78.2941,78.5645,171634.0
2022-07-29 09:50:00,84.31,84.63,84.24,84.38,65831.0,78.5924,78.8907,78.5272,78.6577,65831.0
2022-07-29 10:00:00,84.35,84.6,84.2,84.4,119629.0,78.6297,78.8628,78.4899,78.6763,119629.0
2022-07-29 10:10:00,84.4,84.66,84.32,84.53,67790.0,78.6763,78.9187,78.6017,78.7975,67790.0
2022-07-29 10:20:00,84.48,84.61,84.35,84.5,48125.0,78.7509,78.8721,78.6297,78.7695,48125.0
2022-07-29 10:30:00,84.51,84.55,84.33,84.48,92294.0,78.7789,78.8161,78.6111,78.7509,92294.0
2022-07-29 10:40:00,84.47,84.59,84.37,84.39,44904.0,78.7416,78.8534,78.6483,78.667,44904.0
2022-07-29 10:50:00,84.38,84.38,84.15,84.19,203048.0,78.6577,78.6577,78.4433,78.4806,203048.0
2022-07-29 11:00:00,84.19,84.29,84.06,84.2,64116.0,78.4806,78.5738,78.3594,78.4899,64116.0
2022-07-29 11:10:00,84.19,84.22,84.06,84.22,37172.0,78.4806,78.5085,78.3594,78.5085,37172.0
2022-07-29 11:20:00,84.23,84.25,84.05,84.14,69371.0,78.5178,78.5365,78.35,78.4339,69371.0
2022-07-29 11:30:00,84.13,84.24,84.03,84.22,92127.0,78.4246,78.5272,78.3314,78.5085,92127.0
2022-07-29 11:40:00,84.23,84.26,84.1,84.13,50017.0,78.5178,78.5458,78.3967,78.4246,50017.0
2022-07-29 11:50:00,84.14,84.2,84.06,84.18,73554.0,78.4339,78.4899,78.3594,78.4712,73554.0
2022-07-29 12:00:00,84.19,84.24,84.04,84.08,102440.0,78.4806,78.5272,78.3407,78.378,102440.0
2022-07-29 12:10:00,84.08,84.24,84.07,84.22,74135.0,78.378,78.5272,78.3687,78.5085,74135.0
2022-07-29 12:20:00,84.22,84.24,84.11,84.15,40306.0,78.5085,78.5272,78.406,78.4433,40306.0
2022-07-29 12:30:00,84.15,84.27,84.11,84.26,53893.0,78.4433,78.5551,78.406,78.5458,53893.0
2022-07-29 12:40:00,84.27,84.34,84.18,84.29,54954.0,78.5551,78.6204,78.4712,78.5738,54954.0
2022-07-29 12:50:00,84.28,84.41,84.28,84.37,44986.0,78.5645,78.6856,78.5645,78.6483,44986.0
2022-07-29 13:00:00,84.36,84.36,84.24,84.3,29817.0,78.639,78.639,78.5272,78.5831,29817.0
2022-07-29 13:10:00,84.3,84.34,84.24,84.25,35536.0,78.5831,78.6204,78.5272,78.5365,35536.0
2022-07-29 13:20:00,84.27,84.28,84.06,84.06,71934.0,78.5551,78.5645,78.3594,78.3594,71934.0
2022-07-29 13:30:00,84.06,84.21,84.06,84.18,52003.0,78.3594,78.4992,78.3594,78.4712,52003.0
2022-07-29 13:40:00,84.19,84.32,84.15,84.29,52958.0,78.4806,78.6017,78.4433,78.5738,52958.0
2022-07-29 13:50:00,84.28,84.43,84.27,84.37,52211.0,78.5645,78.7043,78.5551,78.6483,52211.0
2022-07-29 14:00:00,84.4,84.43,84.3,84.41,32156.0,78.6763,78.7043,78.5831,78.6856,32156.0
2022-07-29 14:10:00,84.41,84.47,84.32,84.38,56369.0,78.6856,78.7416,78.6017,78.6577,56369.0
2022-07-29 14:20:00,84.36,84.39,84.3,84.36,41169.0,78.639,78.667,78.5831,78.639,41169.0
2022-07-29 14:30:00,84.39,84.43,84.31,84.34,49771.0,78.667,78.7043,78.5924,78.6204,49771.0
2022-07-29 14:40:00,84.35,84.35,84.23,84.31,63106.0,78.6297,78.6297,78.5178,78.5924,63106.0
2022-07-29 14:50:00,84.31,84.43,84.29,84.42,52513.0,78.5924,78.7043,78.5738,78.695,52513.0
2022-07-29 15:00:00,84.42,84.63,84.4,84.57,66988.0,78.695,78.8907,78.6763,78.8348,66988.0
2022-07-29 15:10:00,84.56,84.61,84.52,84.59,62764.0,78.8255,78.8721,78.7882,78.8534,62764.0
2022-07-29 15:20:00,84.58,84.76,84.55,84.72,86007.0,78.8441,79.0119,78.8161,78.9746,86007.0
2022-07-29 15:30:00,84.73,84.78,84.65,84.71,120519.0,78.9839,79.0305,78.9094,78.9653,120519.0
2022-07-29 15:40:00,84.7,84.88,84.66,84.86,113084.0,78.956,79.1238,78.9187,79.1051,113084.0
2022-07-29 15:50:00,84.87,84.96,84.71,84.75,506522.0,79.1144,79.1983,78.9653,79.0026,506522.0
2022-08-01 09:30:00,84.19,84.57,84.03,84.09,186321.0,78.4806,78.8348,78.3314,78.3873,186321.0
2022-08-01 09:40:00,84.11,84.66,84.09,84.64,110229.0,78.406,78.9187,78.3873,78.9,110229.0
2022-08-01 09:50:00,84.65,85.05,84.61,84.95,168180.0,78.9094,79.2822,78.8721,79.189,168180.0
2022-08-01 10:00:00,84.9,85.32,84.79,85.28,108837.0,79.1424,79.5339,79.0399,79.4966,108837.0
2022-08-01 10:10:00,85.28,85.44,85.05,85.06,143826.0,79.4966,79.6458,79.2822,79.2916,143826.0
2022-08-01 10:20:00,85.04,85.06,84.73,84.88,128438.0,79.2729,79.2916,78.9839,79.1238,128438.0
2022-08-01 10:30:00,84.9,85.05,84.88,84.95,641616.0,79.1424,79.2822,79.1238,79.189,641616.0
2022-08-01 10:40:00,84.95,85.28,84.95,85.28,210202.0,79.189,79.4966,79.189,79.4966,210202.0
2022-08-01 10:50:00,85.27,85.5,85.18,85.48,111538.0,79.4873,79.7017,79.4034,79.6831,111538.0
2022-08-01 11:00:00,85.49,85.59,85.36,85.46,94369.0,79.6924,79.7856,79.5712,79.6644,94369.0
2022-08-01 11:10:00,85.47,85.53,85.2,85.2,120290.0,79.6738,79.7297,79.4221,79.4221,120290.0
2022-08-01 11:20:00,85.19,85.39,85.13,85.28,83052.0,79.4127,79.5992,79.3568,79.4966,83052.0
2022-08-01 11:30:00,85.29,85.3,85.02,85.08,58957.0,79.506,79.5153,79.2543,79.3102,58957.0
2022-08-01 11:40:00,85.08,85.39,85.06,85.37,53355.0,79.3102,79.5992,79.2916,79.5805,53355.0
2022-08-01 11:50:00,85.37,85.43,85.27,85.28,65796.0,79.5805,79.6365,79.4873,79.4966,65796.0
2022-08-01 12:00:00,85.28,85.32,85.11,85.11,52838.0,79.4966,79.5339,79.3382,79.3382,52838.0
2022-08-01 12:10:00,85.1,85.15,84.92,84.99,55058.0,79.3288,79.3755,79.161,79.2263,55058.0
2022-08-01 12:20:00,84.99,85.16,84.99,85.15,101740.0,79.2263,79.3848,79.2263,79.3755,101740.0
2022-08-01 12:30:00,85.14,85.3,85.14,85.28,133937.0,79.3661,79.5153,79.3661,79.4966,133937.0
2022-08-01 12:40:00,85.27,85.44,85.21,85.39,162023.0,79.4873,79.6458,79.4314,79.5992,162023.0
2022-08-01 12:50:00,85.38,85.55,85.35,85.4,129955.0,79.5899,79.7483,79.5619,79.6085,129955.0
2022-08-01 13:00:00,85.4,85.52,85.27,85.5,214398.0,79.6085,79.7204,79.4873,79.7017,214398.0
2022-08-01 13:10:00,85.5,85.55,85.38,85.39,69797.0,79.7017,79.7483,79.5899,79.5992,69797.0
2022-08-01 13:20:00,85.39,85.56,85.31,85.31,154459.0,79.5992,79.7576,79.5246,79.5246,154459.0
2022-08-01 13:30:00,85.32,85.38,85.24,85.37,62126.0,79.5339,79.5899,79.4593,79.5805,62126.0
2022-08-01 13:40:00,85.38,85.41,85.14,85.31,73590.0,79.5899,79.6178,79.3661,79.5246,73590.0
2022-08-01 13:50:00,85.29,85.29,85.16,85.26,46490.0,79.506,79.506,79.3848,79.478,46490.0
2022-08-01 14:00:00,85.27,85.28,85.03,85.11,80035.0,79.4873,79.4966,79.2636,79.3382,80035.0
2022-08-01 14:10:00,85.11,85.39,85.07,85.3,61324.0,79.3382,79.5992,79.3009,79.5153,61324.0
2022-08-01 14:20:00,85.31,85.44,85.28,85.34,53487.0,79.5246,79.6458,79.4966,79.5526,53487.0
2022-08-01 14:30:00,85.34,85.36,85.14,85.15,84267.0,79.5526,79.5712,79.3661,79.3755,84267.0
2022-08-01 14:40:00,85.17,85.19,84.99,85.04,114971.0,79.3941,79.4127,79.2263,79.2729,114971.0
2022-08-01 14:50:00,85.05,85.26,85.0,85.16,82179.0,79.2822,79.478,79.2356,79.3848,82179.0
2022-08-01 15:00:00,85.17,85.21,85.07,85.2,65019.0,79.3941,79.4314,79.3009,79.4221,65019.0
2022-08-01 15:10:00,85.2,85.27,85.13,85.23,65445.0,79.4221,79.4873,79.3568,79.45,65445.0
2022-08-01 15:20:00,85.23,85.28,85.1,85.14,170088.0,79.45,79.4966,79.3288,79.3661,170088.0
2022-08-01 15:30:00,85.14,85.17,84.9,84.94,158452.0,79.3661,79.3941,79.1424,79.1797,158452.0
2022-08-01 15:40:00,84.94,85.06,84.85,85.03,106605.0,79.1797,79.2916,79.0958,79.2636,106605.0
2022-08-01 15:50:00,85.04,85.12,84.8,84.93,407874.0,79.2729,79.3475,79.0492,79.1704,407874.0
2022-08-02 09:30:00,84.7,84.87,84.24,84.39,241729.0,78.956,79.1144,78.5272,78.667,241729.0
2022-08-02 09:40:00,84.42,84.71,84.1,84.47,118146.0,78.695,78.9653,78.3967,78.7416,118146.0
2022-08-02 09:50:00,84.48,84.57,84.11,84.3,109947.0,78.7509,78.8348,78.406,78.5831,109947.0
2022-08-02 10:00:00,84.3,84.34,84.07,84.1,85545.0,78.5831,78.6204,78.3687,78.3967,85545.0
2022-08-02 10:10:00,84.09,84.34,83.83,84.23,120176.0,78.3873,78.6204,78.145,78.5178,120176.0
2022-08-02 10:20:00,84.24,84.27,84.05,84.26,94347.0,78.5272,78.5551,78.35,78.5458,94347.0
2022-08-02 10:30:00,84.26,84.37,84.07,84.15,101545.0,78.5458,78.6483,78.3687,78.4433,101545.0
2022-08-02 10:40:00,84.14,84.51,84.12,84.28,113598.0,78.4339,78.7789,78.4153,78.5645,113598.0
2022-08-02 10:50:00,84.3,84.59,84.25,84.54,69226.0,78.5831,78.8534,78.5365,78.8068,69226.0
2022-08-02 11:00:00,84.55,84.68,84.51,84.52,65152.0,78.8161,78.9373,78.7789,78.7882,65152.0
2022-08-02 11:10:00,84.52,84.54,84.34,84.41,54430.0,78.7882,78.8068,78.6204,78.6856,54430.0
2022-08-02 11:20:00,84.43,84.45,84.27,84.34,45999.0,78.7043,78.7229,78.5551,78.6204,45999.0
2022-08-02 11:30:00,84.35,84.36,84.08,84.22,63175.0,78.6297,78.639,78.378,78.5085,63175.0
2022-08-02 11:40:00,84.21,84.37,84.15,84.27,59962.0,78.4992,78.6483,78.4433,78.5551,59962.0
2022-08-02 11:50:00,84.28,84.35,84.22,84.27,56497.0,78.5645,78.6297,78.5085,78.5551,56497.0
2022-08-02 12:00:00,84.29,84.57,84.27,84.53,51039.0,78.5738,78.8348,78.5551,78.7975,51039.0
2022-08-02 12:10:00,84.53,84.87,84.52,84.87,62787.0,78.7975,79.1144,78.7882,79.1144,62787.0
2022-08-02 12:20:00,84.87,85.08,84.85,85.06,134677.0,79.1144,79.3102,79.0958,79.2916,134677.0
2022-08-02 12:30:00,85.06,85.11,84.95,85.09,45572.0,79.2916,79.3382,79.189,79.3195,45572.0
2022-08-02 12:40:00,85.08,85.15,85.02,85.09,50037.0,79.3102,79.3755,79.2543,79.3195,50037.0
2022-08-02 12:50:00,85.1,85.14,84.98,85.02,75133.0,79.3288,79.3661,79.217,79.2543,75133.0
2022-08-02 13:00:00,85.0,85.03,84.82,84.85,55273.0,79.2356,79.2636,79.0678,79.0958,55273.0
2022-08-02 13:10:00,84.85,84.93,84.84,84.88,35828.0,79.0958,79.1704,79.0865,79.1238,35828.0
2022-08-02 13:20:00,84.89,84.92,84.46,84.48,60042.0,79.1331,79.161,78.7322,78.7509,60042.0
2022-08-02 13:30:00,84.46,84.46,83.98,84.02,106001.0,78.7322,78.7322,78.2848,78.3221,106001.0
2022-08-02 13:40:00,84.03,84.06,83.84,83.84,102505.0,78.3314,78.3594,78.1543,78.1543,102505.0
2022-08-02 13:50:00,83.83,84.01,83.8,83.98,76333.0,78.145,78.3128,78.117,78.2848,76333.0
2022-08-02 14:00:00,83.98,84.1,83.91,84.09,86013.0,78.2848,78.3967,78.2195,78.3873,86013.0
2022-08-02 14:10:00,84.1,84.14,83.96,83.98,89973.0,78.3967,78.4339,78.2662,78.2848,89973.0
2022-08-02 14:20:00,83.98,84.1,83.96,84.02,144137.0,78.2848,78.3967,78.2662,78.3221,144137.0
2022-08-02 14:30:00,84.02,84.24,84.0,84.12,126542.0,78.3221,78.5272,78.3034,78.4153,126542.0
2022-08-02 14:40:00,84.12,84.22,84.06,84.2,96665.0,78.4153,78.5085,78.3594,78.4899,96665.0
2022-08-02 14:50:00,84.2,84.27,84.03,84.09,118637.0,78.4899,78.5551,78.3314,78.3873,118637.0
2022-08-02 15:00:00,84.09,84.21,83.98,84.01,116769.0,78.3873,78.4992,78.2848,78.3128,116769.0
2022-08-02 15:10:00,84.01,84.2,83.88,83.93,106041.0,78.3128,78.4899,78.1916,78.2382,106041.0
2022-08-02 15:20:00,83.93,84.13,83.87,84.13,104901.0,78.2382,78.4246,78.1823,78.4246,104901.0
2022-08-02 15:30:00,84.13,84.13,83.91,83.98,180808.0,78.4246,78.4246,78.2195,78.2848,180808.0
2022-08-02 15:40:00,83.98,84.04,83.9,83.99,190167.0,78.2848,78.3407,78.2102,78.2941,190167.0
2022-08-02 15:50:00,83.99,84.05,83.62,83.7,683577.0,78.2941,78.35,77.9492,78.0238,683577.0
2022-08-03 09:30:00,86.01,86.06,83.91,84.56,1079039.0,80.1771,80.2237,78.2195,78.8255,1079039.0
2022-08-03 09:40:00,84.56,85.07,84.2,84.31,565722.0,78.8255,79.3009,78.4899,78.5924,565722.0
2022-08-03 09:50:00,84.33,85.22,84.3,85.0,357727.0,78.6111,79.4407,78.5831,79.2356,357727.0
2022-08-03 10:00:00,84.92,85.37,84.66,85.34,258207.0,79.161,79.5805,78.9187,79.5526,258207.0
2022-08-03 10:10:00,85.36,85.46,84.98,85.0,251003.0,79.5712,79.6644,79.217,79.2356,251003.0
2022-08-03 10:20:00,85.0,85.08,84.82,85.04,159958.0,79.2356,79.3102,79.0678,79.2729,159958.0
2022-08-03 10:30:00,85.04,85.13,84.82,84.98,157154.0,79.2729,79.3568,79.0678,79.217,157154.0
2022-08-03 10:40:00,84.97,85.55,84.95,85.48,152793.0,79.2077,79.7483,79.189,79.6831,152793.0
2022-08-03 10:50:00,85.5,85.54,85.39,85.48,114498.0,79.7017,79.739,79.5992,79.6831,114498.0
2022-08-03 11:00:00,85.5,85.82,85.36,85.78,188230.0,79.7017,80.0,79.5712,79.9627,188230.0
2022-08-03 11:10:00,85.78,86.05,85.73,85.9,239018.0,79.9627,80.2144,79.9161,80.0746,239018.0
2022-08-03 11:20:00,85.91,86.11,85.85,85.99,141030.0,80.0839,80.2703,80.028,80.1585,141030.0
2022-08-03 11:30:00,86.01,86.22,85.96,86.22,166318.0,80.1771,80.3729,80.1305,80.3729,166318.0
2022-08-03 11:40:00,86.25,86.43,86.18,86.36,310965.0,80.4009,80.5686,80.3356,80.5034,310965.0
2022-08-03 11:50:00,86.35,86.38,86.21,86.32,99099.0,80.4941,80.522,80.3636,80.4661,99099.0
2022-08-03 12:00:00,86.33,86.55,86.3,86.35,140203.0,80.4754,80.6805,80.4475,80.4941,140203.0
2022-08-03 12:10:00,86.36,86.49,86.29,86.48,112960.0,80.5034,80.6246,80.4381,80.6153,112960.0
2022-08-03 12:20:00,86.49,86.62,86.45,86.52,127602.0,80.6246,80.7458,80.5873,80.6525,127602.0
2022-08-03 12:30:00,86.53,86.75,86.51,86.73,128517.0,80.6619,80.8669,80.6432,80.8483,128517.0
2022-08-03 12:40:00,86.73,86.89,86.66,86.85,127693.0,80.8483,80.9975,80.783,80.9602,127693.0
2022-08-03 12:50:00,86.85,86.88,86.68,86.74,111399.0,80.9602,80.9881,80.8017,80.8576,111399.0
2022-08-03 13:00:00,86.75,86.97,86.74,86.97,132080.0,80.8669,81.072,80.8576,81.072,132080.0
2022-08-03 13:10:00,86.97,87.09,86.93,87.02,194312.0,81.072,81.1839,81.0347,81.1186,194312.0
2022-08-03 13:20:00,87.03,87.34,87.0,87.31,149626.0,81.128,81.4169,81.1,81.389,149626.0
2022-08-03 13:30:00,87.32,87.55,87.32,87.32,199624.0,81.3983,81.6127,81.3983,81.3983,199624.0
2022-08-03 13:40:00,87.32,87.5,87.27,87.42,118869.0,81.3983,81.5661,81.3517,81.4915,118869.0
2022-08-03 13:50:00,87.42,87.53,87.36,87.45,89667.0,81.4915,81.594,81.4356,81.5195,89667.0
2022-08-03 14:00:00,87.47,87.63,87.39,87.61,82092.0,81.5381,81.6873,81.4635,81.6686,82092.0
2022-08-03 14:10:00,87.61,87.85,87.5,87.84,142008.0,81.6686,81.8923,81.5661,81.883,142008.0
2022-08-03 14:20:00,87.85,87.97,87.79,87.88,178640.0,81.8923,82.0042,81.8364,81.9203,178640.0
2022-08-03 14:30:00,87.88,87.91,87.58,87.78,238304.0,81.9203,81.9483,81.6407,81.8271,238304.0
2022-08-03 14:40:00,87.75,87.78,87.49,87.72,131818.0,81.7991,81.8271,81.5568,81.7712,131818.0
2022-08-03 14:50:00,87.72,87.73,87.54,87.58,114058.0,81.7712,81.7805,81.6034,81.6407,114058.0
2022-08-03 15:00:00,87.58,87.84,87.5,87.82,148538.0,81.6407,81.883,81.5661,81.8644,148538.0
2022-08-03 15:10:00,87.83,87.83,87.69,87.78,137834.0,81.8737,81.8737,81.7432,81.8271,137834.0
2022-08-03 15:20:00,87.78,87.83,87.6,87.71,184759.0,81.8271,81.8737,81.6593,81.7618,184759.0
2022-08-03 15:30:00,87.7,87.9,87.55,87.62,308999.0,81.7525,81.939,81.6127,81.6779,308999.0
2022-08-03 15:40:00,87.62,87.81,87.59,87.61,263880.0,81.6779,81.8551,81.65,81.6686,263880.0
2022-08-03 15:50:00,87.61,87.63,87.22,87.27,899792.0,81.6686,81.6873,81.3051,81.3517,899792.0
2022-08-04 09:30:00,87.22,87.92,87.2,87.91,253290.0,81.3051,81.9576,81.2864,81.9483,253290.0
2022-08-04 09:40:00,87.88,88.28,87.79,87.85,177001.0,81.9203,82.2932,81.8364,81.8923,177001.0
2022-08-04 09:50:00,87.83,87.88,87.61,87.77,118669.0,81.8737,81.9203,81.6686,81.8178,118669.0
2022-08-04 10:00:00,87.79,88.06,87.6,87.62,134743.0,81.8364,82.0881,81.6593,81.6779,134743.0
2022-08-04 10:10:00,87.62,87.81,87.18,87.33,108553.0,81.6779,81.8551,81.2678,81.4076,108553.0
2022-08-04 10:20:00,87.3,87.42,87.01,87.06,104605.0,81.3796,81.4915,81.1093,81.1559,104605.0
2022-08-04 10:30:00,87.06,87.12,86.57,86.66,204074.0,81.1559,81.2119,80.6992,80.783,204074.0
2022-08-04 10:40:00,86.65,86.84,86.59,86.76,139534.0,80.7737,80.9508,80.7178,80.8763,139534.0
2022-08-04 10:50:00,86.76,86.95,86.69,86.71,92791.0,80.8763,81.0534,80.811,80.8297,92791.0
2022-08-04 11:00:00,86.71,86.88,86.65,86.85,82399.0,80.8297,80.9881,80.7737,80.9602,82399.0
2022-08-04 11:10:00,86.86,87.08,86.83,87.06,140822.0,80.9695,81.1746,80.9415,81.1559,140822.0
2022-08-04 11:20:00,87.04,87.18,86.95,87.03,96793.0,81.1373,81.2678,81.0534,81.128,96793.0
2022-08-04 11:30:00,87.06,87.07,86.8,86.8,192297.0,81.1559,81.1652,80.9136,80.9136,192297.0
2022-08-04 11:40:00,86.83,86.99,86.8,86.81,111791.0,80.9415,81.0907,80.9136,80.9229,111791.0
2022-08-04 11:50:00,86.82,87.07,86.77,87.07,50916.0,80.9322,81.1652,80.8856,81.1652,50916.0
2022-08-04 12:00:00,87.06,87.08,86.91,87.0,63817.0,81.1559,81.1746,81.0161,81.1,63817.0
2022-08-04 12:10:00,87.01,87.08,86.96,87.04,74835.0,81.1093,81.1746,81.0627,81.1373,74835.0
2022-08-04 12:20:00,87.04,87.13,87.0,87.0,96200.0,81.1373,81.2212,81.1,81.1,96200.0
2022-08-04 12:30:00,87.0,87.12,86.83,86.86,107047.0,81.1,81.2119,80.9415,80.9695,107047.0
2022-08-04 12:40:00,86.86,86.94,86.64,86.67,54965.0,80.9695,81.0441,80.7644,80.7924,54965.0
2022-08-04 12:50:00,86.67,86.73,86.62,86.7,49033.0,80.7924,80.8483,80.7458,80.8203,49033.0
2022-08-04 13:00:00,86.7,86.81,86.66,86.76,43491.0,80.8203,80.9229,80.783,80.8763,43491.0
2022-08-04 13:10:00,86.76,86.78,86.63,86.74,69312.0,80.8763,80.8949,80.7551,80.8576,69312.0
2022-08-04 13:20:00,86.75,86.8,86.62,86.75,71820.0,80.8669,80.9136,80.7458,80.8669,71820.0
2022-08-04 13:30:00,86.76,86.96,86.71,86.95,46564.0,80.8763,81.0627,80.8297,81.0534,46564.0
2022-08-04 13:40:00,86.95,87.03,86.91,86.99,70135.0,81.0534,81.128,81.0161,81.0907,70135.0
2022-08-04 13:50:00,86.99,86.99,86.8,86.88,43815.0,81.0907,81.0907,80.9136,80.9881,43815.0
2022-08-04 14:00:00,86.88,86.93,86.8,86.81,50380.0,80.9881,81.0347,80.9136,80.9229,50380.0
2022-08-04 14:10:00,86.8,86.88,86.72,86.81,49634.0,80.9136,80.9881,80.839,80.9229,49634.0
2022-08-04 14:20:00,86.79,86.92,86.78,86.88,40788.0,80.9042,81.0254,80.8949,80.9881,40788.0
2022-08-04 14:30:00,86.88,86.95,86.79,86.93,49057.0,80.9881,81.0534,80.9042,81.0347,49057.0
2022-08-04 14:40:00,86.92,86.99,86.83,86.97,61865.0,81.0254,81.0907,80.9415,81.072,61865.0
2022-08-04 14:50:00,86.97,87.12,86.96,87.02,60955.0,81.072,81.2119,81.0627,81.1186,60955.0
2022-08-04 15:00:00,87.02,87.11,86.94,87.1,64392.0,81.1186,81.2025,81.0441,81.1932,64392.0
2022-08-04 15:10:00,87.1,87.21,87.04,87.21,62046.0,81.1932,81.2958,81.1373,81.2958,62046.0
2022-08-04 15:20:00,87.2,87.21,87.06,87.16,61851.0,81.2864,81.2958,81.1559,81.2491,61851.0
2022-08-04 15:30:00,87.17,87.17,87.0,87.01,79013.0,81.2585,81.2585,81.1,81.1093,79013.0
2022-08-04 15:40:00,87.01,87.04,86.83,86.95,136125.0,81.1093,81.1373,80.9415,81.0534,136125.0
2022-08-04 15:50:00,86.96,87.04,86.83,86.87,538018.0,81.0627,81.1373,80.9415,80.9788,538018.0
2022-08-05 09:30:00,85.76,86.08,85.62,85.66,270429.0,79.9441,80.2424,79.8136,79.8509,270429.0
2022-08-05 09:40:00,85.67,85.78,85.24,85.41,221232.0,79.8602,79.9627,79.4593,79.6178,221232.0
2022-08-05 09:50:00,85.4,85.62,85.34,85.5,92276.0,79.6085,79.8136,79.5526,79.7017,92276.0
2022-08-05 10:00:00,85.52,85.97,85.5,85.94,102258.0,79.7204,80.1398,79.7017,80.1119,102258.0
2022-08-05 10:10:00,85.94,86.15,85.78,86.11,109712.0,80.1119,80.3076,79.9627,80.2703,109712.0
2022-08-05 10:20:00,86.12,86.15,85.91,85.98,86568.0,80.2797,80.3076,80.0839,80.1492,86568.0
2022-08-05 10:30:00,85.99,86.03,85.79,85.98,147407.0,80.1585,80.1958,79.972,80.1492,147407.0
2022-08-05 10:40:00,85.98,85.98,85.73,85.76,64458.0,80.1492,80.1492,79.9161,79.9441,64458.0
2022-08-05 10:50:00,85.75,85.76,85.49,85.52,53817.0,79.9348,79.9441,79.6924,79.7204,53817.0
2022-08-05 11:00:00,85.53,85.6,85.42,85.52,94434.0,79.7297,79.7949,79.6271,79.7204,94434.0
2022-08-05 11:10:00,85.52,85.53,85.19,85.26,85344.0,79.7204,79.7297,79.4127,79.478,85344.0
2022-08-05 11:20:00,85.27,85.34,84.94,84.96,117645.0,79.4873,79.5526,79.1797,79.1983,117645.0
2022-08-05 11:30:00,84.96,85.24,84.92,85.15,77881.0,79.1983,79.4593,79.161,79.3755,77881.0
2022-08-05 11:40:00,85.14,85.15,84.96,85.03,84464.0,79.3661,79.3755,79.1983,79.2636,84464.0
2022-08-05 11:50:00,85.0,85.17,84.97,84.98,52606.0,79.2356,79.3941,79.2077,79.217,52606.0
2022-08-05 12:00:00,84.99,85.26,84.99,85.16,55951.0,79.2263,79.478,79.2263,79.3848,55951.0
2022-08-05 12:10:00,85.18,85.34,85.16,85.33,48679.0,79.4034,79.5526,79.3848,79.5432,48679.0
2022-08-05 12:20:00,85.31,85.42,85.3,85.39,35148.0,79.5246,79.6271,79.5153,79.5992,35148.0
2022-08-05 12:30:00,85.38,85.41,85.22,85.38,74116.0,79.5899,79.6178,79.4407,79.5899,74116.0
2022-08-05 12:40:00,85.37,85.56,85.32,85.54,41620.0,79.5805,79.7576,79.5339,79.739,41620.0
2022-08-05 12:50:00,85.55,85.64,85.5,85.63,38940.0,79.7483,79.8322,79.7017,79.8229,38940.0
2022-08-05 13:00:00,85.66,85.69,85.55,85.67,61855.0,79.8509,79.8788,79.7483,79.8602,61855.0
2022-08-05 13:10:00,85.67,85.82,85.66,85.72,41840.0,79.8602,80.0,79.8509,79.9068,41840.0
2022-08-05 13:20:00,85.71,85.79,85.63,85.7,33766.0,79.8975,79.972,79.8229,79.8882,33766.0
2022-08-05 13:30:00,85.71,85.84,85.71,85.8,31737.0,79.8975,80.0187,79.8975,79.9814,31737.0
2022-08-05 13:40:00,85.81,85.82,85.63,85.64,44229.0,79.9907,80.0,79.8229,79.8322,44229.0
2022-08-05 13:50:00,85.65,85.66,85.54,85.57,52401.0,79.8415,79.8509,79.739,79.767,52401.0
2022-08-05 14:00:00,85.56,85.56,85.4,85.41,31489.0,79.7576,79.7576,79.6085,79.6178,31489.0
2022-08-05 14:10:00,85.4,85.5,85.36,85.48,29320.0,79.6085,79.7017,79.5712,79.6831,29320.0
2022-08-05 14:20:00,85.49,85.51,85.25,85.26,42357.0,79.6924,79.711,79.4687,79.478,42357.0
2022-08-05 14:30:00,85.24,85.39,85.18,85.38,40614.0,79.4593,79.5992,79.4034,79.5899,40614.0
2022-08-05 14:40:00,85.38,85.46,85.32,85.39,36259.0,79.5899,79.6644,79.5339,79.5992,36259.0
2022-08-05 14:50:00,85.4,85.45,85.26,85.34,28433.0,79.6085,79.6551,79.478,79.5526,28433.0
2022-08-05 15:00:00,85.34,85.43,85.31,85.42,44548.0,79.5526,79.6365,79.5246,79.6271,44548.0
2022-08-05 15:10:00,85.41,85.48,85.36,85.36,40081.0,79.6178,79.6831,79.5712,79.5712,40081.0
2022-08-05 15:20:00,85.38,85.51,85.31,85.48,53945.0,79.5899,79.711,79.5246,79.6831,53945.0
2022-08-05 15:30:00,85.48,85.56,85.43,85.53,69749.0,79.6831,79.7576,79.6365,79.7297,69749.0
2022-08-05 15:40:00,85.53,85.78,85.52,85.72,108595.0,79.7297,79.9627,79.7204,79.9068,108595.0
2022-08-05 15:50:00,85.73,85.82,85.64,85.74,331194.0,79.9161,80.0,79.8322,79.9254,331194.0
2022-08-08 09:30:00,86.15,86.7,86.11,86.55,124339.0,80.3076,80.8203,80.2703,80.6805,124339.0
2022-08-08 09:40:00,86.55,86.86,86.49,86.55,100048.0,80.6805,80.9695,80.6246,80.6805,100048.0
2022-08-08 09:50:00,86.54,86.74,86.46,86.53,69882.0,80.6712,80.8576,80.5966,80.6619,69882.0
2022-08-08 10:00:00,86.54,86.66,86.43,86.62,68804.0,80.6712,80.783,80.5686,80.7458,68804.0
2022-08-08 10:10:00,86.61,86.65,86.33,86.44,48841.0,80.7364,80.7737,80.4754,80.578,48841.0
2022-08-08 10:20:00,86.43,86.46,86.17,86.33,49691.0,80.5686,80.5966,80.3263,80.4754,49691.0
2022-08-08 10:30:00,86.32,86.51,86.3,86.48,56432.0,80.4661,80.6432,80.4475,80.6153,56432.0
2022-08-08 10:40:00,86.49,86.65,86.41,86.45,76491.0,80.6246,80.7737,80.55,80.5873,76491.0
2022-08-08 10:50:00,86.45,86.58,86.43,86.5,82088.0,80.5873,80.7085,80.5686,80.6339,82088.0
2022-08-08 11:00:00,86.52,86.69,86.48,86.63,101174.0,80.6525,80.811,80.6153,80.7551,101174.0
2022-08-08 11:10:00,86.63,86.64,86.19,86.34,60923.0,80.7551,80.7644,80.3449,80.4848,60923.0
2022-08-08 11:20:00,86.33,86.42,86.15,86.19,108445.0,80.4754,80.5593,80.3076,80.3449,108445.0
2022-08-08 11:30:00,86.19,86.32,86.06,86.11,93796.0,80.3449,80.4661,80.2237,80.2703,93796.0
2022-08-08 11:40:00,86.11,86.21,85.99,86.05,175926.0,80.2703,80.3636,80.1585,80.2144,175926.0
2022-08-08 11:50:00,86.05,86.22,86.04,86.22,168880.0,80.2144,80.3729,80.2051,80.3729,168880.0
2022-08-08 12:00:00,86.24,86.24,85.99,86.05,96907.0,80.3915,80.3915,80.1585,80.2144,96907.0
2022-08-08 12:10:00,86.08,86.14,85.87,85.99,63526.0,80.2424,80.2983,80.0466,80.1585,63526.0
2022-08-08 12:20:00,85.98,86.12,85.94,86.02,57495.0,80.1492,80.2797,80.1119,80.1865,57495.0
2022-08-08 12:30:00,85.98,86.02,85.9,85.98,87326.0,80.1492,80.1865,80.0746,80.1492,87326.0
2022-08-08 12:40:00,85.97,86.12,85.91,86.07,44374.0,80.1398,80.2797,80.0839,80.2331,44374.0
2022-08-08 12:50:00,86.08,86.16,86.05,86.11,65707.0,80.2424,80.317,80.2144,80.2703,65707.0
2022-08-08 13:00:00,86.08,86.25,86.06,86.18,63827.0,80.2424,80.4009,80.2237,80.3356,63827.0
2022-08-08 13:10:00,86.18,86.31,86.18,86.28,48458.0,80.3356,80.4568,80.3356,80.4288,48458.0
2022-08-08 13:20:00,86.26,86.26,86.13,86.15,49690.0,80.4102,80.4102,80.289,80.3076,49690.0
2022-08-08 13:30:00,86.15,86.25,85.96,85.98,70375.0,80.3076,80.4009,80.1305,80.1492,70375.0
2022-08-08 13:40:00,85.97,86.04,85.95,86.02,26143.0,80.1398,80.2051,80.1212,80.1865,26143.0
2022-08-08 13:50:00,86.01,86.11,85.99,86.06,25994.0,80.1771,80.2703,80.1585,80.2237,25994.0
2022-08-08 14:00:00,86.06,86.07,85.74,85.89,53275.0,80.2237,80.2331,79.9254,80.0653,53275.0
2022-08-08 14:10:00,85.86,85.86,85.69,85.73,49840.0,80.0373,80.0373,79.8788,79.9161,49840.0
2022-08-08 14:20:00,85.73,85.82,85.65,85.79,70314.0,79.9161,80.0,79.8415,79.972,70314.0
2022-08-08 14:30:00,85.78,85.87,85.7,85.83,66281.0,79.9627,80.0466,79.8882,80.0093,66281.0
2022-08-08 14:40:00,85.81,85.88,85.66,85.72,42638.0,79.9907,80.0559,79.8509,79.9068,42638.0
2022-08-08 14:50:00,85.72,85.73,85.61,85.66,41056.0,79.9068,79.9161,79.8043,79.8509,41056.0
2022-08-08 15:00:00,85.66,85.67,85.57,85.6,39062.0,79.8509,79.8602,79.767,79.7949,39062.0
2022-08-08 15:10:00,85.58,85.58,85.42,85.5,46479.0,79.7763,79.7763,79.6271,79.7017,46479.0
2022-08-08 15:20:00,85.51,85.6,85.46,85.57,47725.0,79.711,79.7949,79.6644,79.767,47725.0
2022-08-08 15:30:00,85.56,85.67,85.53,85.67,81287.0,79.7576,79.8602,79.7297,79.8602,81287.0
2022-08-08 15:40:00,85.67,85.76,85.63,85.71,66618.0,79.8602,79.9441,79.8229,79.8975,66618.0
2022-08-08 15:50:00,85.7,85.79,85.51,85.73,281103.0,79.8882,79.972,79.711,79.9161,281103.0
2022-08-09 09:30:00,85.74,85.83,85.01,85.21,143741.0,79.9254,80.0093,79.2449,79.4314,143741.0
2022-08-09 09:40:00,85.21,85.3,84.95,84.98,102657.0,79.4314,79.5153,79.189,79.217,102657.0
2022-08-09 09:50:00,84.98,85.0,84.46,84.53,110342.0,79.217,79.2356,78.7322,78.7975,110342.0
2022-08-09 10:00:00,84.52,84.83,84.49,84.61,68735.0,78.7882,79.0772,78.7602,78.8721,68735.0
2022-08-09 10:10:00,84.6,84.83,84.58,84.66,90088.0,78.8628,79.0772,78.8441,78.9187,90088.0
2022-08-09 10:20:00,84.67,84.85,84.62,84.85,38904.0,78.928,79.0958,78.8814,79.0958,38904.0
2022-08-09 10:30:00,84.85,84.85,84.65,84.72,48217.0,79.0958,79.0958,78.9094,78.9746,48217.0
2022-08-09 10:40:00,84.74,84.91,84.66,84.88,49835.0,78.9933,79.1517,78.9187,79.1238,49835.0
2022-08-09 10:50:00,84.89,84.98,84.73,84.74,53639.0,79.1331,79.217,78.9839,78.9933,53639.0
2022-08-09 11:00:00,84.74,84.75,84.49,84.67,52808.0,78.9933,79.0026,78.7602,78.928,52808.0
2022-08-09 11:10:00,84.66,85.04,84.66,84.98,42934.0,78.9187,79.2729,78.9187,79.217,42934.0
2022-08-09 11:20:00,85.0,85.03,84.82,84.9,47772.0,79.2356,79.2636,79.0678,79.1424,47772.0
2022-08-09 11:30:00,84.89,84.98,84.86,84.97,38246.0,79.1331,79.217,79.1051,79.2077,38246.0
2022-08-09 11:40:00,84.96,84.98,84.78,84.79,33748.0,79.1983,79.217,79.0305,79.0399,33748.0
2022-08-09 11:50:00,84.79,84.84,84.73,84.78,48710.0,79.0399,79.0865,78.9839,79.0305,48710.0
2022-08-09 12:00:00,84.78,84.81,84.63,84.63,41122.0,79.0305,79.0585,78.8907,78.8907,41122.0
2022-08-09 12:10:00,84.61,84.73,84.56,84.67,35775.0,78.8721,78.9839,78.8255,78.928,35775.0
2022-08-09 12:20:00,84.67,84.72,84.59,84.6,33343.0,78.928,78.9746,78.8534,78.8628,33343.0
2022-08-09 12:30:00,84.59,84.69,84.55,84.69,43611.0,78.8534,78.9466,78.8161,78.9466,43611.0
2022-08-09 12:40:00,84.69,84.74,84.63,84.72,34616.0,78.9466,78.9933,78.8907,78.9746,34616.0
2022-08-09 12:50:00,84.72,84.78,84.65,84.78,33376.0,78.9746,79.0305,78.9094,79.0305,33376.0
2022-08-09 13:00:00,84.78,84.81,84.68,84.74,49553.0,79.0305,79.0585,78.9373,78.9933,49553.0
2022-08-09 13:10:00,84.74,84.84,84.68,84.79,55520.0,78.9933,79.0865,78.9373,79.0399,55520.0
2022-08-09 13:20:00,84.79,84.82,84.73,84.79,39508.0,79.0399,79.0678,78.9839,79.0399,39508.0
2022-08-09 13:30:00,84.78,84.8,84.67,84.67,34320.0,79.0305,79.0492,78.928,78.928,34320.0
2022-08-09 13:40:00,84.67,84.78,84.61,84.78,53109.0,78.928,79.0305,78.8721,79.0305,53109.0
2022-08-09 13:50:00,84.78,85.02,84.77,84.94,46571.0,79.0305,79.2543,79.0212,79.1797,46571.0
2022-08-09 14:00:00,84.94,84.97,84.8,84.82,44778.0,79.1797,79.2077,79.0492,79.0678,44778.0
2022-08-09 14:10:00,84.81,84.93,84.77,84.79,32075.0,79.0585,79.1704,79.0212,79.0399,32075.0
2022-08-09 14:20:00,84.78,84.79,84.68,84.71,30182.0,79.0305,79.0399,78.9373,78.9653,30182.0
2022-08-09 14:30:00,84.7,84.8,84.69,84.79,47405.0,78.956,79.0492,78.9466,79.0399,47405.0
2022-08-09 14:40:00,84.79,84.88,84.77,84.88,24734.0,79.0399,79.1238,79.0212,79.1238,24734.0
2022-08-09 14:50:00,84.88,85.01,84.87,84.93,45984.0,79.1238,79.2449,79.1144,79.1704,45984.0
2022-08-09 15:00:00,84.93,84.97,84.76,84.84,64708.0,79.1704,79.2077,79.0119,79.0865,64708.0
2022-08-09 15:10:00,84.83,84.84,84.74,84.81,39573.0,79.0772,79.0865,78.9933,79.0585,39573.0
2022-08-09 15:20:00,84.79,84.9,84.78,84.82,52520.0,79.0399,79.1424,79.0305,79.0678,52520.0
2022-08-09 15:30:00,84.81,84.86,84.69,84.72,65625.0,79.0585,79.1051,78.9466,78.9746,65625.0
2022-08-09 15:40:00,84.72,84.74,84.63,84.73,90975.0,78.9746,78.9933,78.8907,78.9839,90975.0
2022-08-09 15:50:00,84.73,84.87,84.73,84.83,356997.0,78.9839,79.1144,78.9839,79.0772,356997.0
2022-08-10 09:30:00,86.37,86.88,86.37,86.45,297583.0,80.5127,80.9881,80.5127,80.5873,297583.0
2022-08-10 09:40:00,86.44,86.82,86.34,86.76,179455.0,80.578,80.9322,80.4848,80.8763,179455.0
2022-08-10 09:50:00,86.76,86.79,86.56,86.67,71301.0,80.8763,80.9042,80.6898,80.7924,71301.0
2022-08-10 10:00:00,86.69,86.9,86.56,86.7,81496.0,80.811,81.0068,80.6898,80.8203,81496.0
2022-08-10 10:10:00,86.71,86.77,86.38,86.39,55549.0,80.8297,80.8856,80.522,80.5314,55549.0
2022-08-10 10:20:00,86.38,86.39,86.19,86.26,34259.0,80.522,80.5314,80.3449,80.4102,34259.0
2022-08-10 10:30:00,86.26,86.31,86.16,86.22,39338.0,80.4102,80.4568,80.317,80.3729,39338.0
2022-08-10 10:40:00,86.23,86.34,86.19,86.22,45258.0,80.3822,80.4848,80.3449,80.3729,45258.0
2022-08-10 10:50:00,86.22,86.36,86.22,86.31,31933.0,80.3729,80.5034,80.3729,80.4568,31933.0
2022-08-10 11:00:00,86.33,86.51,86.32,86.42,65637.0,80.4754,80.6432,80.4661,80.5593,65637.0
2022-08-10 11:10:00,86.44,86.44,86.23,86.31,51891.0,80.578,80.578,80.3822,80.4568,51891.0
2022-08-10 11:20:00,86.3,86.46,86.27,86.4,73695.0,80.4475,80.5966,80.4195,80.5407,73695.0
2022-08-10 11:30:00,86.4,86.41,86.25,86.3,53275.0,80.5407,80.55,80.4009,80.4475,53275.0
2022-08-10 11:40:00,86.32,86.38,86.3,86.38,30460.0,80.4661,80.522,80.4475,80.522,30460.0
2022-08-10 11:50:00,86.37,86.55,86.36,86.51,57788.0,80.5127,80.6805,80.5034,80.6432,57788.0
2022-08-10 12:00:00,86.52,86.58,86.43,86.44,64966.0,80.6525,80.7085,80.5686,80.578,64966.0
2022-08-10 12:10:00,86.43,86.44,86.19,86.19,50223.0,80.5686,80.578,80.3449,80.3449,50223.0
2022-08-10 12:20:00,86.19,86.26,86.14,86.26,36635.0,80.3449,80.4102,80.2983,80.4102,36635.0
2022-08-10 12:30:00,86.27,86.43,86.22,86.41,77390.0,80.4195,80.5686,80.3729,80.55,77390.0
2022-08-10 12:40:00,86.42,86.44,86.33,86.39,60115.0,80.5593,80.578,80.4754,80.5314,60115.0
2022-08-10 12:50:00,86.4,86.48,86.36,86.46,54666.0,80.5407,80.6153,80.5034,80.5966,54666.0
2022-08-10 13:00:00,86.45,86.61,86.37,86.58,48695.0,80.5873,80.7364,80.5127,80.7085,48695.0
2022-08-10 13:10:00,86.57,86.59,86.47,86.49,57902.0,80.6992,80.7178,80.6059,80.6246,57902.0
2022-08-10 13:20:00,86.49,86.49,86.26,86.27,26251.0,80.6246,80.6246,80.4102,80.4195,26251.0
2022-08-10 13:30:00,86.24,86.33,86.17,86.29,27624.0,80.3915,80.4754,80.3263,80.4381,27624.0
2022-08-10 13:40:00,86.28,86.44,86.27,86.44,50273.0,80.4288,80.578,80.4195,80.578,50273.0
2022-08-10 13:50:00,86.45,86.53,86.44,86.49,47323.0,80.5873,80.6619,80.578,80.6246,47323.0
2022-08-10 14:00:00,86.48,86.53,86.32,86.39,55943.0,80.6153,80.6619,80.4661,80.5314,55943.0
2022-08-10 14:10:00,86.38,86.41,86.34,86.38,38873.0,80.522,80.55,80.4848,80.522,38873.0
2022-08-10 14:20:00,86.36,86.42,86.35,86.35,46880.0,80.5034,80.5593,80.4941,80.4941,46880.0
2022-08-10 14:30:00,86.36,86.36,86.17,86.2,29012.0,80.5034,80.5034,80.3263,80.3542,29012.0
2022-08-10 14:40:00,86.2,86.25,86.17,86.18,60224.0,80.3542,80.4009,80.3263,80.3356,60224.0
2022-08-10 14:50:00,86.17,86.25,86.17,86.19,66735.0,80.3263,80.4009,80.3263,80.3449,66735.0
2022-08-10 15:00:00,86.18,86.21,86.11,86.14,61155.0,80.3356,80.3636,80.2703,80.2983,61155.0
2022-08-10 15:10:00,86.14,86.2,86.09,86.18,78693.0,80.2983,80.3542,80.2517,80.3356,78693.0
2022-08-10 15:20:00,86.2,86.29,86.19,86.28,59442.0,80.3542,80.4381,80.3449,80.4288,59442.0
2022-08-10 15:30:00,86.28,86.38,86.24,86.37,87603.0,80.4288,80.522,80.3915,80.5127,87603.0
2022-08-10 15:40:00,86.37,86.49,86.33,86.41,101451.0,80.5127,80.6246,80.4754,80.55,101451.0
2022-08-10 15:50:00,86.42,86.54,86.32,86.49,545057.0,80.5593,80.6712,80.4661,80.6246,545057.0
2022-08-11 09:30:00,86.95,87.44,86.59,86.63,176402.0,81.5085,81.9678,81.171,81.2085,176402.0
2022-08-11 09:40:00,86.63,86.91,86.55,86.78,131744.0,81.2085,81.471,81.1335,81.3491,131744.0
2022-08-11 09:50:00,86.78,87.0,86.76,86.87,52157.0,81.3491,81.5553,81.3304,81.4335,52157.0
2022-08-11 10:00:00,86.87,87.16,86.85,87.11,76499.0,81.4335,81.7053,81.4147,81.6585,76499.0
2022-08-11 10:10:00,87.15,87.24,87.05,87.17,43681.0,81.696,81.7803,81.6022,81.7147,43681.0
2022-08-11 10:20:00,87.12,87.15,86.95,86.95,35655.0,81.6678,81.696,81.5085,81.5085,35655.0
2022-08-11 10:30:00,86.96,87.25,86.96,87.06,41703.0,81.5179,81.7897,81.5179,81.6116,41703.0
2022-08-11 10:40:00,87.06,87.06,86.82,86.86,91963.0,81.6116,81.6116,81.3866,81.4241,91963.0
2022-08-11 10:50:00,86.86,86.98,86.85,86.89,60506.0,81.4241,81.5366,81.4147,81.4522,60506.0
2022-08-11 11:00:00,86.86,86.9,86.55,86.62,98643.0,81.4241,81.4616,81.1335,81.1991,98643.0
2022-08-11 11:10:00,86.6,86.78,86.5,86.5,97217.0,81.1804,81.3491,81.0866,81.0866,97217.0
2022-08-11 11:20:00,86.5,86.84,86.5,86.82,48842.0,81.0866,81.4054,81.0866,81.3866,48842.0
2022-08-11 11:30:00,86.81,86.87,86.67,86.81,38759.0,81.3772,81.4335,81.246,81.3772,38759.0
2022-08-11 11:40:00,86.79,86.91,86.69,86.71,63294.0,81.3585,81.471,81.2647,81.2835,63294.0
2022-08-11 11:50:00,86.72,86.85,86.65,86.75,57959.0,81.2929,81.4147,81.2273,81.321,57959.0
2022-08-11 12:00:00,86.74,86.8,86.58,86.59,45827.0,81.3116,81.3679,81.1616,81.171,45827.0
2022-08-11 12:10:00,86.59,86.85,86.58,86.78,147563.0,81.171,81.4147,81.1616,81.3491,147563.0
2022-08-11 12:20:00,86.77,86.92,86.7,86.92,80119.0,81.3397,81.4804,81.2741,81.4804,80119.0
2022-08-11 12:30:00,86.91,87.14,86.87,87.11,64647.0,81.471,81.6866,81.4335,81.6585,64647.0
2022-08-11 12:40:00,87.11,87.18,87.05,87.11,57331.0,81.6585,81.7241,81.6022,81.6585,57331.0
2022-08-11 12:50:00,87.11,87.28,87.1,87.15,67553.0,81.6585,81.8178,81.6491,81.696,67553.0
2022-08-11 13:00:00,87.15,87.21,87.0,87.01,77665.0,81.696,81.7522,81.5553,81.5647,77665.0
2022-08-11 13:10:00,87.01,87.23,86.97,87.2,83285.0,81.5647,81.771,81.5272,81.7428,83285.0
2022-08-11 13:20:00,87.2,87.23,87.13,87.15,41046.0,81.7428,81.771,81.6772,81.696,41046.0
2022-08-11 13:30:00,87.15,87.32,87.08,87.3,58860.0,81.696,81.8553,81.6303,81.8366,58860.0
2022-08-11 13:40:00,87.3,87.3,87.16,87.22,66568.0,81.8366,81.8366,81.7053,81.7616,66568.0
2022-08-11 13:50:00,87.22,87.3,87.18,87.29,94146.0,81.7616,81.8366,81.7241,81.8272,94146.0
2022-08-11 14:00:00,87.29,87.31,87.22,87.25,101321.0,81.8272,81.8459,81.7616,81.7897,101321.0
2022-08-11 14:10:00,87.27,87.43,87.26,87.4,171927.0,81.8085,81.9584,81.7991,81.9303,171927.0
2022-08-11 14:20:00,87.4,87.55,87.34,87.51,137091.0,81.9303,82.0709,81.8741,82.0334,137091.0
2022-08-11 14:30:00,87.51,87.53,87.36,87.37,189109.0,82.0334,82.0522,81.8928,81.9022,189109.0
2022-08-11 14:40:00,87.37,87.38,87.08,87.11,79697.0,81.9022,81.9116,81.6303,81.6585,79697.0
2022-08-11 14:50:00,87.1,87.17,86.94,87.14,186831.0,81.6491,81.7147,81.4991,81.6866,186831.0
2022-08-11 15:00:00,87.13,87.14,86.98,87.09,87578.0,81.6772,81.6866,81.5366,81.6397,87578.0
2022-08-11 15:10:00,87.09,87.1,86.95,87.06,91705.0,81.6397,81.6491,81.5085,81.6116,91705.0
2022-08-11 15:20:00,87.06,87.11,87.0,87.05,67983.0,81.6116,81.6585,81.5553,81.6022,67983.0
2022-08-11 15:30:00,87.06,87.25,87.06,87.2,155978.0,81.6116,81.7897,81.6116,81.7428,155978.0
2022-08-11 15:40:00,87.2,87.29,87.12,87.17,222315.0,81.7428,81.8272,81.6678,81.7147,222315.0
2022-08-11 15:50:00,87.16,87.33,87.12,87.28,437725.0,81.7053,81.8647,81.6678,81.8178,437725.0
2022-08-12 09:30:00,87.32,87.74,87.3,87.73,152540.0,81.8553,82.249,81.8366,82.2397,152540.0
2022-08-12 09:40:00,87.73,87.86,87.56,87.61,92827.0,82.2397,82.3615,82.0803,82.1272,92827.0
2022-08-12 09:50:00,87.63,87.68,87.39,87.47,55973.0,82.1459,82.1928,81.9209,81.9959,55973.0
2022-08-12 10:00:00,87.47,87.53,87.19,87.32,90546.0,81.9959,82.0522,81.7335,81.8553,90546.0
2022-08-12 10:10:00,87.32,87.66,87.32,87.64,47689.0,81.8553,82.174,81.8553,82.1553,47689.0
2022-08-12 10:20:00,87.66,87.74,87.57,87.59,52693.0,82.174,82.249,82.0897,82.1084,52693.0
2022-08-12 10:30:00,87.59,87.76,87.55,87.58,62020.0,82.1084,82.2678,82.0709,82.0991,62020.0
2022-08-12 10:40:00,87.59,87.62,87.5,87.54,55179.0,82.1084,82.1365,82.0241,82.0616,55179.0
2022-08-12 10:50:00,87.54,87.65,87.53,87.62,59429.0,82.0616,82.1647,82.0522,82.1365,59429.0
2022-08-12 11:00:00,87.62,87.78,87.6,87.67,68160.0,82.1365,82.2865,82.1178,82.1834,68160.0
2022-08-12 11:10:00,87.67,87.89,87.65,87.83,64445.0,82.1834,82.3897,82.1647,82.3334,64445.0
2022-08-12 11:20:00,87.84,87.94,87.82,87.87,48659.0,82.3428,82.4365,82.324,82.3709,48659.0
2022-08-12 11:30:00,87.87,88.06,87.78,88.05,171004.0,82.3709,82.549,82.2865,82.5396,171004.0
2022-08-12 11:40:00,88.06,88.1,88.02,88.04,55539.0,82.549,82.5865,82.5115,82.5303,55539.0
2022-08-12 11:50:00,88.03,88.05,87.88,87.88,39994.0,82.5209,82.5396,82.3803,82.3803,39994.0
2022-08-12 12:00:00,87.89,87.97,87.85,87.89,26780.0,82.3897,82.4646,82.3522,82.3897,26780.0
2022-08-12 12:10:00,87.88,87.97,87.84,87.91,42783.0,82.3803,82.4646,82.3428,82.4084,42783.0
2022-08-12 12:20:00,87.92,87.95,87.86,87.88,26963.0,82.4178,82.4459,82.3615,82.3803,26963.0
2022-08-12 12:30:00,87.87,87.93,87.82,87.89,28004.0,82.3709,82.4271,82.324,82.3897,28004.0
2022-08-12 12:40:00,87.89,87.91,87.84,87.9,32347.0,82.3897,82.4084,82.3428,82.399,32347.0
2022-08-12 12:50:00,87.92,87.92,87.84,87.86,35054.0,82.4178,82.4178,82.3428,82.3615,35054.0
2022-08-12 13:00:00,87.87,87.92,87.84,87.89,32454.0,82.3709,82.4178,82.3428,82.3897,32454.0
2022-08-12 13:10:00,87.9,87.93,87.88,87.91,34216.0,82.399,82.4271,82.3803,82.4084,34216.0
2022-08-12 13:20:00,87.9,87.95,87.88,87.93,35162.0,82.399,82.4459,82.3803,82.4271,35162.0
2022-08-12 13:30:00,87.93,87.98,87.91,87.93,37071.0,82.4271,82.474,82.4084,82.4271,37071.0
2022-08-12 13:40:00,87.93,87.95,87.88,87.94,33422.0,82.4271,82.4459,82.3803,82.4365,33422.0
2022-08-12 13:50:00,87.93,88.0,87.92,87.94,35521.0,82.4271,82.4928,82.4178,82.4365,35521.0
2022-08-12 14:00:00,87.93,87.94,87.8,87.83,26930.0,82.4271,82.4365,82.3053,82.3334,26930.0
2022-08-12 14:10:00,87.83,87.91,87.79,87.9,30511.0,82.3334,82.4084,82.2959,82.399,30511.0
2022-08-12 14:20:00,87.89,87.89,87.79,87.86,31773.0,82.3897,82.3897,82.2959,82.3615,31773.0
2022-08-12 14:30:00,87.86,87.98,87.85,87.87,72641.0,82.3615,82.474,82.3522,82.3709,72641.0
2022-08-12 14:40:00,87.87,87.97,87.87,87.96,44292.0,82.3709,82.4646,82.3709,82.4553,44292.0
2022-08-12 14:50:00,87.96,87.99,87.88,87.9,58445.0,82.4553,82.4834,82.3803,82.399,58445.0
2022-08-12 15:00:00,87.9,88.14,87.89,88.11,114013.0,82.399,82.624,82.3897,82.5959,114013.0
2022-08-12 15:10:00,88.11,88.21,88.09,88.21,81928.0,82.5959,82.6896,82.5771,82.6896,81928.0
2022-08-12 15:20:00,88.2,88.21,88.0,88.09,122702.0,82.6803,82.6896,82.4928,82.5771,122702.0
2022-08-12 15:30:00,88.09,88.27,88.08,88.26,133663.0,82.5771,82.7459,82.5678,82.7365,133663.0
2022-08-12 15:40:00,88.26,88.4,88.24,88.32,171370.0,82.7365,82.8677,82.7177,82.7927,171370.0
2022-08-12 15:50:00,88.33,88.38,88.24,88.31,434315.0,82.8021,82.849,82.7177,82.7834,434315.0
2022-08-15 09:30:00,88.11,88.28,88.01,88.27,191192.0,82.5959,82.7552,82.5021,82.7459,191192.0
2022-08-15 09:40:00,88.28,88.52,88.08,88.51,85824.0,82.7552,82.9802,82.5678,82.9708,85824.0
2022-08-15 09:50:00,88.53,88.92,88.51,88.85,79634.0,82.9896,83.3552,82.9708,83.2896,79634.0
2022-08-15 10:00:00,88.86,89.05,88.74,88.94,149538.0,83.2989,83.4771,83.1865,83.3739,149538.0
2022-08-15 10:10:00,88.93,88.93,88.66,88.71,76027.0,83.3646,83.3646,83.1115,83.1583,76027.0
2022-08-15 10:20:00,88.7,88.79,88.55,88.76,134558.0,83.149,83.2333,83.0083,83.2052,134558.0
2022-08-15 10:30:00,88.76,88.95,88.69,88.76,117900.0,83.2052,83.3833,83.1396,83.2052,117900.0
2022-08-15 10:40:00,88.77,88.88,88.69,88.71,50965.0,83.2146,83.3177,83.1396,83.1583,50965.0
2022-08-15 10:50:00,88.72,88.74,88.58,88.63,49849.0,83.1677,83.1865,83.0365,83.0833,49849.0
2022-08-15 11:00:00,88.63,88.67,88.47,88.48,55995.0,83.0833,83.1208,82.9334,82.9427,55995.0
2022-08-15 11:10:00,88.49,88.49,88.33,88.4,95952.0,82.9521,82.9521,82.8021,82.8677,95952.0
2022-08-15 11:20:00,88.4,88.58,88.35,88.58,195301.0,82.8677,83.0365,82.8209,83.0365,195301.0
2022-08-15 11:30:00,88.58,88.85,88.58,88.85,100964.0,83.0365,83.2896,83.0365,83.2896,100964.0
2022-08-15 11:40:00,88.86,88.95,88.82,88.9,77192.0,83.2989,83.3833,83.2614,83.3364,77192.0
2022-08-15 11:50:00,88.9,88.94,88.82,88.91,59320.0,83.3364,83.3739,83.2614,83.3458,59320.0
2022-08-15 12:00:00,88.93,88.93,88.78,88.84,39285.0,83.3646,83.3646,83.224,83.2802,39285.0
2022-08-15 12:10:00,88.85,88.86,88.72,88.73,49610.0,83.2896,83.2989,83.1677,83.1771,49610.0
2022-08-15 12:20:00,88.74,88.88,88.69,88.88,34245.0,83.1865,83.3177,83.1396,83.3177,34245.0
2022-08-15 12:30:00,88.87,88.92,88.8,88.81,43105.0,83.3083,83.3552,83.2427,83.2521,43105.0
2022-08-15 12:40:00,88.81,88.82,88.68,88.73,34126.0,83.2521,83.2614,83.1302,83.1771,34126.0
2022-08-15 12:50:00,88.74,88.88,88.7,88.87,28442.0,83.1865,83.3177,83.149,83.3083,28442.0
2022-08-15 13:00:00,88.87,88.89,88.75,88.82,43145.0,83.3083,83.3271,83.1958,83.2614,43145.0
2022-08-15 13:10:00,88.81,88.86,88.74,88.74,26065.0,83.2521,83.2989,83.1865,83.1865,26065.0
2022-08-15 13:20:00,88.73,88.82,88.71,88.76,28690.0,83.1771,83.2614,83.1583,83.2052,28690.0
2022-08-15 13:30:00,88.77,88.79,88.64,88.64,41646.0,83.2146,83.2333,83.0927,83.0927,41646.0
2022-08-15 13:40:00,88.65,88.7,88.62,88.67,54082.0,83.1021,83.149,83.074,83.1208,54082.0
2022-08-15 13:50:00,88.67,88.78,88.65,88.77,40221.0,83.1208,83.224,83.1021,83.2146,40221.0
2022-08-15 14:00:00,88.77,88.78,88.7,88.7,44438.0,83.2146,83.224,83.149,83.149,44438.0
2022-08-15 14:10:00,88.7,88.79,88.68,88.74,38028.0,83.149,83.2333,83.1302,83.1865,38028.0
2022-08-15 14:20:00,88.75,88.8,88.71,88.77,23452.0,83.1958,83.2427,83.1583,83.2146,23452.0
2022-08-15 14:30:00,88.78,88.92,88.72,88.92,61166.0,83.224,83.3552,83.1677,83.3552,61166.0
2022-08-15 14:40:00,88.92,88.99,88.88,88.98,59927.0,83.3552,83.4208,83.3177,83.4114,59927.0
2022-08-15 14:50:00,88.99,89.07,88.95,89.02,63570.0,83.4208,83.4958,83.3833,83.4489,63570.0
2022-08-15 15:00:00,89.02,89.04,88.86,88.9,68140.0,83.4489,83.4677,83.2989,83.3364,68140.0
2022-08-15 15:10:00,88.9,89.02,88.88,89.02,71027.0,83.3364,83.4489,83.3177,83.4489,71027.0
2022-08-15 15:20:00,89.02,89.04,88.93,88.98,100517.0,83.4489,83.4677,83.3646,83.4114,100517.0
2022-08-15 15:30:00,88.99,89.12,88.96,89.11,95495.0,83.4208,83.5427,83.3927,83.5333,95495.0
2022-08-15 15:40:00,89.11,89.19,89.08,89.17,201978.0,83.5333,83.6083,83.5052,83.5895,201978.0
2022-08-15 15:50:00,89.16,89.25,89.11,89.16,525896.0,83.5802,83.6645,83.5333,83.5802,525896.0
2022-08-16 09:30:00,88.83,89.19,88.54,89.18,182219.0,83.2708,83.6083,82.999,83.5989,182219.0
2022-08-16 09:40:00,89.18,89.24,88.7,88.77,105633.0,83.5989,83.6552,83.149,83.2146,105633.0
2022-08-16 09:50:00,88.76,89.14,88.67,89.09,122433.0,83.2052,83.5614,83.1208,83.5146,122433.0
2022-08-16 10:00:00,89.11,89.22,88.9,89.18,82100.0,83.5333,83.6364,83.3364,83.5989,82100.0
2022-08-16 10:10:00,89.17,89.47,89.17,89.45,108895.0,83.5895,83.8708,83.5895,83.852,108895.0
2022-08-16 10:20:00,89.44,89.45,89.29,89.35,84635.0,83.8426,83.852,83.702,83.7583,84635.0
2022-08-16 10:30:00,89.34,89.34,89.09,89.19,78096.0,83.7489,83.7489,83.5146,83.6083,78096.0
2022-08-16 10:40:00,89.19,89.28,89.08,89.22,53017.0,83.6083,83.6927,83.5052,83.6364,53017.0
2022-08-16 10:50:00,89.22,89.33,89.19,89.2,42597.0,83.6364,83.7395,83.6083,83.6177,42597.0
2022-08-16 11:00:00,89.2,89.31,89.19,89.24,40253.0,83.6177,83.7208,83.6083,83.6552,40253.0
2022-08-16 11:10:00,89.24,89.52,89.22,89.52,193735.0,83.6552,83.9176,83.6364,83.9176,193735.0
2022-08-16 11:20:00,89.52,89.62,89.45,89.59,37666.0,83.9176,84.0114,83.852,83.9833,37666.0
2022-08-16 11:30:00,89.58,89.72,89.51,89.56,141827.0,83.9739,84.1051,83.9083,83.9551,141827.0
2022-08-16 11:40:00,89.56,89.6,89.44,89.57,47226.0,83.9551,83.9926,83.8426,83.9645,47226.0
2022-08-16 11:50:00,89.56,89.66,89.52,89.61,53430.0,83.9551,84.0489,83.9176,84.002,53430.0
2022-08-16 12:00:00,89.62,89.67,89.52,89.57,54296.0,84.0114,84.0583,83.9176,83.9645,54296.0
2022-08-16 12:10:00,89.6,89.64,89.52,89.63,57951.0,83.9926,84.0301,83.9176,84.0208,57951.0
2022-08-16 12:20:00,89.63,89.66,89.46,89.47,43310.0,84.0208,84.0489,83.8614,83.8708,43310.0
2022-08-16 12:30:00,89.47,89.56,89.44,89.48,52631.0,83.8708,83.9551,83.8426,83.8801,52631.0
2022-08-16 12:40:00,89.48,89.53,89.42,89.44,35222.0,83.8801,83.927,83.8239,83.8426,35222.0
2022-08-16 12:50:00,89.45,89.47,89.38,89.4,39165.0,83.852,83.8708,83.7864,83.8052,39165.0
2022-08-16 13:00:00,89.4,89.49,89.36,89.49,41876.0,83.8052,83.8895,83.7677,83.8895,41876.0
2022-08-16 13:10:00,89.49,89.52,89.42,89.48,44323.0,83.8895,83.9176,83.8239,83.8801,44323.0
2022-08-16 13:20:00,89.48,89.63,89.46,89.59,35520.0,83.8801,84.0208,83.8614,83.9833,35520.0
2022-08-16 13:30:00,89.61,89.75,89.61,89.74,58558.0,84.002,84.1332,84.002,84.1239,58558.0
2022-08-16 13:40:00,89.74,89.75,89.63,89.65,51363.0,84.1239,84.1332,84.0208,84.0395,51363.0
2022-08-16 13:50:00,89.65,89.72,89.62,89.72,33243.0,84.0395,84.1051,84.0114,84.1051,33243.0
2022-08-16 14:00:00,89.72,89.81,89.7,89.81,44916.0,84.1051,84.1895,84.0864,84.1895,44916.0
2022-08-16 14:10:00,89.81,89.89,89.8,89.87,36570.0,84.1895,84.2645,84.1801,84.2457,36570.0
2022-08-16 14:20:00,89.87,89.93,89.77,89.82,38212.0,84.2457,84.302,84.152,84.1989,38212.0
2022-08-16 14:30:00,89.81,89.83,89.45,89.48,56782.0,84.1895,84.2082,83.852,83.8801,56782.0
2022-08-16 14:40:00,89.47,89.49,89.28,89.36,76123.0,83.8708,83.8895,83.6927,83.7677,76123.0
2022-08-16 14:50:00,89.35,89.44,89.3,89.41,72131.0,83.7583,83.8426,83.7114,83.8145,72131.0
2022-08-16 15:00:00,89.41,89.41,89.25,89.33,49757.0,83.8145,83.8145,83.6645,83.7395,49757.0
2022-08-16 15:10:00,89.32,89.37,89.24,89.34,62648.0,83.7302,83.777,83.6552,83.7489,62648.0
2022-08-16 15:20:00,89.34,89.43,89.27,89.38,49701.0,83.7489,83.8333,83.6833,83.7864,49701.0
2022-08-16 15:30:00,89.39,89.52,89.36,89.47,99525.0,83.7958,83.9176,83.7677,83.8708,99525.0
2022-08-16 15:40:00,89.47,89.6,89.41,89.59,152828.0,83.8708,83.9926,83.8145,83.9833,152828.0
2022-08-16 15:50:00,89.6,89.68,89.39,89.4,370464.0,83.9926,84.0676,83.7958,83.8052,370464.0
2022-08-17 09:30:00,88.46,88.78,88.17,88.54,188707.0,82.924,83.224,82.6521,82.999,188707.0
2022-08-17 09:40:00,88.54,88.57,88.18,88.39,63177.0,82.999,83.0271,82.6615,82.8584,63177.0
2022-08-17 09:50:00,88.39,88.45,88.28,88.37,49264.0,82.8584,82.9146,82.7552,82.8396,49264.0
2022-08-17 10:00:00,88.36,88.63,88.32,88.39,101594.0,82.8302,83.0833,82.7927,82.8584,101594.0
2022-08-17 10:10:00,88.4,88.45,88.26,88.36,111229.0,82.8677,82.9146,82.7365,82.8302,111229.0
2022-08-17 10:20:00,88.39,88.42,88.15,88.18,66137.0,82.8584,82.8865,82.6334,82.6615,66137.0
2022-08-17 10:30:00,88.18,88.24,88.02,88.11,46906.0,82.6615,82.7177,82.5115,82.5959,46906.0
2022-08-17 10:40:00,88.1,88.27,88.07,88.23,45680.0,82.5865,82.7459,82.5584,82.7084,45680.0
2022-08-17 10:50:00,88.22,88.22,87.96,88.06,73072.0,82.699,82.699,82.4553,82.549,73072.0
2022-08-17 11:00:00,88.07,88.15,88.04,88.06,38168.0,82.5584,82.6334,82.5303,82.549,38168.0
2022-08-17 11:10:00,88.06,88.13,88.01,88.08,36994.0,82.549,82.6146,82.5021,82.5678,36994.0
2022-08-17 11:20:00,88.09,88.15,88.05,88.1,44386.0,82.5771,82.6334,82.5396,82.5865,44386.0
2022-08-17 11:30:00,88.1,88.14,87.97,87.99,40862.0,82.5865,82.624,82.4646,82.4834,40862.0
2022-08-17 11:40:00,87.99,88.02,87.86,87.91,44122.0,82.4834,82.5115,82.3615,82.4084,44122.0
2022-08-17 11:50:00,87.88,88.0,87.88,87.92,44366.0,82.3803,82.4928,82.3803,82.4178,44366.0
2022-08-17 12:00:00,87.94,88.13,87.92,88.09,32104.0,82.4365,82.6146,82.4178,82.5771,32104.0
2022-08-17 12:10:00,88.08,88.14,87.99,88.13,41028.0,82.5678,82.624,82.4834,82.6146,41028.0
2022-08-17 12:20:00,88.13,88.41,88.12,88.41,45780.0,82.6146,82.8771,82.6053,82.8771,45780.0
2022-08-17 12:30:00,88.42,88.46,88.39,88.41,39127.0,82.8865,82.924,82.8584,82.8771,39127.0
2022-08-17 12:40:00,88.41,88.43,88.33,88.33,31305.0,82.8771,82.8959,82.8021,82.8021,31305.0
2022-08-17 12:50:00,88.34,88.38,88.28,88.36,36289.0,82.8115,82.849,82.7552,82.8302,36289.0
2022-08-17 13:00:00,88.36,88.43,88.28,88.33,35654.0,82.8302,82.8959,82.7552,82.8021,35654.0
2022-08-17 13:10:00,88.34,88.39,88.22,88.22,29427.0,82.8115,82.8584,82.699,82.699,29427.0
2022-08-17 13:20:00,88.24,88.39,88.24,88.38,19373.0,82.7177,82.8584,82.7177,82.849,19373.0
2022-08-17 13:30:00,88.39,88.43,88.27,88.37,36242.0,82.8584,82.8959,82.7459,82.8396,36242.0
2022-08-17 13:40:00,88.37,88.44,88.37,88.44,24167.0,82.8396,82.9052,82.8396,82.9052,24167.0
2022-08-17 13:50:00,88.45,88.51,88.43,88.43,26420.0,82.9146,82.9708,82.8959,82.8959,26420.0
2022-08-17 14:00:00,88.43,88.79,88.36,88.67,97770.0,82.8959,83.2333,82.8302,83.1208,97770.0
2022-08-17 14:10:00,88.65,88.92,88.6,88.77,71308.0,83.1021,83.3552,83.0552,83.2146,71308.0
2022-08-17 14:20:00,88.77,88.86,88.61,88.84,51282.0,83.2146,83.2989,83.0646,83.2802,51282.0
2022-08-17 14:30:00,88.86,89.0,88.79,88.98,52657.0,83.2989,83.4302,83.2333,83.4114,52657.0
2022-08-17 14:40:00,88.98,88.98,88.67,88.72,59311.0,83.4114,83.4114,83.1208,83.1677,59311.0
2022-08-17 14:50:00,88.73,88.75,88.54,88.54,48800.0,83.1771,83.1958,82.999,82.999,48800.0
2022-08-17 15:00:00,88.53,88.7,88.52,88.54,47986.0,82.9896,83.149,82.9802,82.999,47986.0
2022-08-17 15:10:00,88.53,88.54,88.25,88.34,49586.0,82.9896,82.999,82.7271,82.8115,49586.0
2022-08-17 15:20:00,88.33,88.58,88.29,88.52,85430.0,82.8021,83.0365,82.7646,82.9802,85430.0
2022-08-17 15:30:00,88.52,88.52,88.34,88.37,68872.0,82.9802,82.9802,82.8115,82.8396,68872.0
2022-08-17 15:40:00,88.37,88.43,88.24,88.28,84375.0,82.8396,82.8959,82.7177,82.7552,84375.0
2022-08-17 15:50:00,88.28,88.44,88.25,88.35,264549.0,82.7552,82.9052,82.7271,82.8209,264549.0
2022-08-18 09:30:00,88.03,88.34,87.68,88.07,201035.0,82.5209,82.8115,82.1928,82.5584,201035.0
2022-08-18 09:40:00,88.08,88.31,88.01,88.05,72655.0,82.5678,82.7834,82.5021,82.5396,72655.0
2022-08-18 09:50:00,88.04,88.14,87.96,88.06,74592.0,82.5303,82.624,82.4553,82.549,74592.0
2022-08-18 10:00:00,88.1,88.3,87.99,88.3,50915.0,82.5865,82.774,82.4834,82.774,50915.0
2022-08-18 10:10:00,88.3,88.43,88.28,88.34,55329.0,82.774,82.8959,82.7552,82.8115,55329.0
2022-08-18 10:20:00,88.34,88.44,88.19,88.23,53911.0,82.8115,82.9052,82.6709,82.7084,53911.0
2022-08-18 10:30:00,88.24,88.36,88.15,88.34,40758.0,82.7177,82.8302,82.6334,82.8115,40758.0
2022-08-18 10:40:00,88.35,88.53,88.33,88.53,66418.0,82.8209,82.9896,82.8021,82.9896,66418.0
2022-08-18 10:50:00,88.52,88.53,88.29,88.38,47299.0,82.9802,82.9896,82.7646,82.849,47299.0
2022-08-18 11:00:00,88.39,88.48,88.24,88.34,30553.0,82.8584,82.9427,82.7177,82.8115,30553.0
2022-08-18 11:10:00,88.36,88.56,88.35,88.42,27341.0,82.8302,83.0177,82.8209,82.8865,27341.0
2022-08-18 11:20:00,88.42,88.61,88.4,88.61,40639.0,82.8865,83.0646,82.8677,83.0646,40639.0
2022-08-18 11:30:00,88.63,88.71,88.55,88.56,33242.0,83.0833,83.1583,83.0083,83.0177,33242.0
2022-08-18 11:40:00,88.56,88.68,88.55,88.66,25932.0,83.0177,83.1302,83.0083,83.1115,25932.0
2022-08-18 11:50:00,88.67,88.74,88.61,88.64,26605.0,83.1208,83.1865,83.0646,83.0927,26605.0
2022-08-18 12:00:00,88.65,88.7,88.61,88.62,32212.0,83.1021,83.149,83.0646,83.074,32212.0
2022-08-18 12:10:00,88.61,88.69,88.58,88.67,25090.0,83.0646,83.1396,83.0365,83.1208,25090.0
2022-08-18 12:20:00,88.67,88.67,88.47,88.48,36974.0,83.1208,83.1208,82.9334,82.9427,36974.0
2022-08-18 12:30:00,88.49,88.53,88.42,88.46,39225.0,82.9521,82.9896,82.8865,82.924,39225.0
2022-08-18 12:40:00,88.45,88.47,88.33,88.38,37492.0,82.9146,82.9334,82.8021,82.849,37492.0
2022-08-18 12:50:00,88.38,88.48,88.37,88.41,36160.0,82.849,82.9427,82.8396,82.8771,36160.0
2022-08-18 13:00:00,88.41,88.5,88.34,88.46,34032.0,82.8771,82.9615,82.8115,82.924,34032.0
2022-08-18 13:10:00,88.45,88.55,88.41,88.53,29987.0,82.9146,83.0083,82.8771,82.9896,29987.0
2022-08-18 13:20:00,88.53,88.59,88.51,88.54,22425.0,82.9896,83.0458,82.9708,82.999,22425.0
2022-08-18 13:30:00,88.53,88.59,88.46,88.58,26195.0,82.9896,83.0458,82.924,83.0365,26195.0
2022-08-18 13:40:00,88.59,88.63,88.46,88.46,34741.0,83.0458,83.0833,82.924,82.924,34741.0
2022-08-18 13:50:00,88.45,88.5,88.39,88.44,24952.0,82.9146,82.9615,82.8584,82.9052,24952.0
2022-08-18 14:00:00,88.44,88.48,88.34,88.46,36254.0,82.9052,82.9427,82.8115,82.924,36254.0
2022-08-18 14:10:00,88.46,88.47,88.38,88.44,44980.0,82.924,82.9334,82.849,82.9052,44980.0
2022-08-18 14:20:00,88.44,88.53,88.41,88.53,32126.0,82.9052,82.9896,82.8771,82.9896,32126.0
2022-08-18 14:30:00,88.51,88.51,88.39,88.41,35954.0,82.9708,82.9708,82.8584,82.8771,35954.0
2022-08-18 14:40:00,88.4,88.56,88.39,88.48,25971.0,82.8677,83.0177,82.8584,82.9427,25971.0
2022-08-18 14:50:00,88.47,88.59,88.45,88.56,38138.0,82.9334,83.0458,82.9146,83.0177,38138.0
2022-08-18 15:00:00,88.56,88.71,88.55,88.65,37145.0,83.0177,83.1583,83.0083,83.1021,37145.0
2022-08-18 15:10:00,88.65,88.68,88.59,88.66,57088.0,83.1021,83.1302,83.0458,83.1115,57088.0
2022-08-18 15:20:00,88.66,88.69,88.59,88.67,57313.0,83.1115,83.1396,83.0458,83.1208,57313.0
2022-08-18 15:30:00,88.66,88.78,88.61,88.72,55562.0,83.1115,83.224,83.0646,83.1677,55562.0
2022-08-18 15:40:00,88.71,88.76,88.63,88.67,86009.0,83.1583,83.2052,83.0833,83.1208,86009.0
2022-08-18 15:50:00,88.66,88.68,88.41,88.56,352814.0,83.1115,83.1302,82.8771,83.0177,352814.0
2022-08-19 09:30:00,87.71,87.97,87.6,87.83,390531.0,82.2209,82.4646,82.1178,82.3334,390531.0
2022-08-19 09:40:00,87.83,87.85,87.67,87.81,80490.0,82.3334,82.3522,82.1834,82.3147,80490.0
2022-08-19 09:50:00,87.79,87.81,87.6,87.66,63465.0,82.2959,82.3147,82.1178,82.174,63465.0
2022-08-19 10:00:00,87.66,87.69,87.4,87.4,68387.0,82.174,82.2022,81.9303,81.9303,68387.0
2022-08-19 10:10:00,87.38,87.55,87.35,87.36,33821.0,81.9116,82.0709,81.8834,81.8928,33821.0
2022-08-19 10:20:00,87.36,87.45,87.26,87.35,56520.0,81.8928,81.9772,81.7991,81.8834,56520.0
2022-08-19 10:30:00,87.35,87.4,87.15,87.2,78794.0,81.8834,81.9303,81.696,81.7428,78794.0
2022-08-19 10:40:00,87.2,87.34,87.14,87.21,65932.0,81.7428,81.8741,81.6866,81.7522,65932.0
2022-08-19 10:50:00,87.2,87.22,86.84,86.85,121243.0,81.7428,81.7616,81.4054,81.4147,121243.0
2022-08-19 11:00:00,86.84,86.86,86.63,86.67,76872.0,81.4054,81.4241,81.2085,81.246,76872.0
2022-08-19 11:10:00,86.7,86.74,86.56,86.61,61481.0,81.2741,81.3116,81.1429,81.1898,61481.0
2022-08-19 11:20:00,86.61,86.8,86.55,86.79,51439.0,81.1898,81.3679,81.1335,81.3585,51439.0
2022-08-19 11:30:00,86.8,86.87,86.71,86.87,56010.0,81.3679,81.4335,81.2835,81.4335,56010.0
2022-08-19 11:40:00,86.86,86.97,86.78,86.9,57926.0,81.4241,81.5272,81.3491,81.4616,57926.0
2022-08-19 11:50:00,86.9,86.98,86.83,86.95,36912.0,81.4616,81.5366,81.396,81.5085,36912.0
2022-08-19 12:00:00,86.94,86.96,86.84,86.89,36189.0,81.4991,81.5179,81.4054,81.4522,36189.0
2022-08-19 12:10:00,86.9,87.2,86.9,87.17,59378.0,81.4616,81.7428,81.4616,81.7147,59378.0
2022-08-19 12:20:00,87.17,87.2,87.12,87.17,51774.0,81.7147,81.7428,81.6678,81.7147,51774.0
2022-08-19 12:30:00,87.18,87.37,87.14,87.35,35463.0,81.7241,81.9022,81.6866,81.8834,35463.0
2022-08-19 12:40:00,87.35,87.35,87.23,87.25,43578.0,81.8834,81.8834,81.771,81.7897,43578.0
2022-08-19 12:50:00,87.25,87.43,87.25,87.38,51664.0,81.7897,81.9584,81.7897,81.9116,51664.0
2022-08-19 13:00:00,87.38,87.39,87.24,87.27,29385.0,81.9116,81.9209,81.7803,81.8085,29385.0
2022-08-19 13:10:00,87.27,87.33,87.24,87.25,22857.0,81.8085,81.8647,81.7803,81.7897,22857.0
2022-08-19 13:20:00,87.25,87.3,87.24,87.25,30532.0,81.7897,81.8366,81.7803,81.7897,30532.0
2022-08-19 13:30:00,87.25,87.25,87.03,87.05,55007.0,81.7897,81.7897,81.5835,81.6022,55007.0
2022-08-19 13:40:00,87.04,87.21,87.02,87.16,57389.0,81.5928,81.7522,81.5741,81.7053,57389.0
2022-08-19 13:50:00,87.17,87.18,87.08,87.14,27613.0,81.7147,81.7241,81.6303,81.6866,27613.0
2022-08-19 14:00:00,87.13,87.14,87.05,87.09,27983.0,81.6772,81.6866,81.6022,81.6397,27983.0
2022-08-19 14:10:00,87.1,87.13,87.0,87.09,64140.0,81.6491,81.6772,81.5553,81.6397,64140.0
2022-08-19 14:20:00,87.08,87.1,87.01,87.08,32285.0,81.6303,81.6491,81.5647,81.6303,32285.0
2022-08-19 14:30:00,87.08,87.1,86.98,87.0,34807.0,81.6303,81.6491,81.5366,81.5553,34807.0
2022-08-19 14:40:00,86.98,87.07,86.96,87.04,29599.0,81.5366,81.621,81.5179,81.5928,29599.0
2022-08-19 14:50:00,87.04,87.04,86.81,86.84,38037.0,81.5928,81.5928,81.3772,81.4054,38037.0
2022-08-19 15:00:00,86.84,86.86,86.67,86.7,52843.0,81.4054,81.4241,81.246,81.2741,52843.0
2022-08-19 15:10:00,86.69,86.94,86.68,86.9,76924.0,81.2647,81.4991,81.2554,81.4616,76924.0
2022-08-19 15:20:00,86.89,87.02,86.88,87.01,74098.0,81.4522,81.5741,81.4429,81.5647,74098.0
2022-08-19 15:30:00,87.02,87.04,86.91,86.92,88642.0,81.5741,81.5928,81.471,81.4804,88642.0
2022-08-19 15:40:00,86.92,86.96,86.82,86.91,81985.0,81.4804,81.5179,81.3866,81.471,81985.0
2022-08-19 15:50:00,86.9,87.05,86.79,86.91,370404.0,81.4616,81.6022,81.3585,81.471,370404.0
2022-08-22 09:30:00,85.56,85.56,85.11,85.22,254760.0,80.2055,80.2055,79.7836,79.8867,254760.0
2022-08-22 09:40:00,85.22,85.55,85.22,85.28,102753.0,79.8867,80.1961,79.8867,79.943,102753.0
2022-08-22 09:50:00,85.25,85.44,85.13,85.39,88947.0,79.9149,80.093,79.8024,80.0461,88947.0
2022-08-22 10:00:00,85.38,85.42,85.18,85.27,64016.0,80.0367,80.0742,79.8492,79.9336,64016.0
2022-08-22 10:10:00,85.27,85.28,85.05,85.11,105279.0,79.9336,79.943,79.7274,79.7836,105279.0
2022-08-22 10:20:00,85.1,85.14,84.93,85.08,80895.0,79.7743,79.8118,79.6149,79.7555,80895.0
2022-08-22 10:30:00,85.07,85.24,85.05,85.19,48719.0,79.7461,79.9055,79.7274,79.8586,48719.0
2022-08-22 10:40:00,85.19,85.37,85.17,85.28,35961.0,79.8586,80.0274,79.8399,79.943,35961.0
2022-08-22 10:50:00,85.27,85.28,84.89,84.9,70912.0,79.9336,79.943,79.5774,79.5868,70912.0
2022-08-22 11:00:00,84.89,85.12,84.86,85.1,55376.0,79.5774,79.793,79.5493,79.7743,55376.0
2022-08-22 11:10:00,85.1,85.13,84.96,85.04,51153.0,79.7743,79.8024,79.643,79.718,51153.0
2022-08-22 11:20:00,85.03,85.09,84.84,84.91,52115.0,79.7086,79.7649,79.5305,79.5961,52115.0
2022-08-22 11:30:00,84.91,85.18,84.91,85.05,56334.0,79.5961,79.8492,79.5961,79.7274,56334.0
2022-08-22 11:40:00,85.04,85.18,85.01,85.1,33344.0,79.718,79.8492,79.6899,79.7743,33344.0
2022-08-22 11:50:00,85.13,85.24,85.12,85.16,26383.0,79.8024,79.9055,79.793,79.8305,26383.0
2022-08-22 12:00:00,85.15,85.21,85.02,85.02,21331.0,79.8211,79.8774,79.6993,79.6993,21331.0
2022-08-22 12:10:00,85.02,85.1,84.97,85.1,34576.0,79.6993,79.7743,79.6524,79.7743,34576.0
2022-08-22 12:20:00,85.09,85.15,85.04,85.06,23532.0,79.7649,79.8211,79.718,79.7368,23532.0
2022-08-22 12:30:00,85.07,85.12,85.05,85.12,47937.0,79.7461,79.793,79.7274,79.793,47937.0
2022-08-22 12:40:00,85.1,85.1,84.9,84.96,39759.0,79.7743,79.7743,79.5868,79.643,39759.0
2022-08-22 12:50:00,84.95,85.01,84.93,84.99,30870.0,79.6336,79.6899,79.6149,79.6711,30870.0
2022-08-22 13:00:00,85.01,85.03,84.88,84.9,43608.0,79.6899,79.7086,79.568,79.5868,43608.0
2022-08-22 13:10:00,84.9,84.91,84.78,84.85,84319.0,79.5868,79.5961,79.4743,79.5399,84319.0
2022-08-22 13:20:00,84.84,84.88,84.69,84.7,88349.0,79.5305,79.568,79.3899,79.3993,88349.0
2022-08-22 13:30:00,84.7,84.7,84.45,84.53,113951.0,79.3993,79.3993,79.1649,79.2399,113951.0
2022-08-22 13:40:00,84.53,84.58,84.49,84.52,119884.0,79.2399,79.2868,79.2024,79.2306,119884.0
2022-08-22 13:50:00,84.51,84.55,84.36,84.4,98575.0,79.2212,79.2587,79.0806,79.1181,98575.0
2022-08-22 14:00:00,84.39,84.44,84.34,84.44,113866.0,79.1087,79.1556,79.0618,79.1556,113866.0
2022-08-22 14:10:00,84.43,84.53,84.4,84.51,60368.0,79.1462,79.2399,79.1181,79.2212,60368.0
2022-08-22 14:20:00,84.51,84.61,84.47,84.51,74333.0,79.2212,79.3149,79.1837,79.2212,74333.0
2022-08-22 14:30:00,84.51,84.58,84.48,84.55,55261.0,79.2212,79.2868,79.1931,79.2587,55261.0
2022-08-22 14:40:00,84.55,84.56,84.38,84.38,127430.0,79.2587,79.268,79.0993,79.0993,127430.0
2022-08-22 14:50:00,84.38,84.46,84.36,84.45,83433.0,79.0993,79.1743,79.0806,79.1649,83433.0
2022-08-22 15:00:00,84.45,84.61,84.44,84.61,62476.0,79.1649,79.3149,79.1556,79.3149,62476.0
2022-08-22 15:10:00,84.62,84.75,84.62,84.67,152625.0,79.3243,79.4462,79.3243,79.3712,152625.0
2022-08-22 15:20:00,84.67,84.9,84.67,84.7,217249.0,79.3712,79.5868,79.3712,79.3993,217249.0
2022-08-22 15:30:00,84.7,84.94,84.63,84.92,273010.0,79.3993,79.6243,79.3337,79.6055,273010.0
2022-08-22 15:40:00,84.92,84.93,84.72,84.91,206519.0,79.6055,79.6149,79.418,79.5961,206519.0
2022-08-22 15:50:00,84.9,85.01,84.88,84.93,526957.0,79.5868,79.6899,79.568,79.6149,526957.0
2022-08-23 09:30:00,84.74,85.38,84.74,85.18,192547.0,79.4368,80.0367,79.4368,79.8492,192547.0
2022-08-23 09:40:00,85.21,85.41,84.98,85.34,122865.0,79.8774,80.0649,79.6618,79.9992,122865.0
2022-08-23 09:50:00,85.36,85.53,85.28,85.31,152553.0,80.018,80.1773,79.943,79.9711,152553.0
2022-08-23 10:00:00,85.3,85.45,85.12,85.44,88364.0,79.9617,80.1024,79.793,80.093,88364.0
2022-08-23 10:10:00,85.45,85.61,85.43,85.54,71568.0,80.1024,80.2523,80.0836,80.1867,71568.0
2022-08-23 10:20:00,85.54,85.59,85.34,85.36,65437.0,80.1867,80.2336,79.9992,80.018,65437.0
2022-08-23 10:30:00,85.38,85.48,85.12,85.12,81830.0,80.0367,80.1305,79.793,79.793,81830.0
2022-08-23 10:40:00,85.11,85.32,85.08,85.32,60332.0,79.7836,79.9805,79.7555,79.9805,60332.0
2022-08-23 10:50:00,85.34,85.4,84.99,85.05,87791.0,79.9992,80.0555,79.6711,79.7274,87791.0
2022-08-23 11:00:00,85.05,85.06,84.84,85.03,66820.0,79.7274,79.7368,79.5305,79.7086,66820.0
2022-08-23 11:10:00,85.03,85.24,85.0,85.23,52928.0,79.7086,79.9055,79.6805,79.8961,52928.0
2022-08-23 11:20:00,85.23,85.28,85.07,85.07,45439.0,79.8961,79.943,79.7461,79.7461,45439.0
2022-08-23 11:30:00,85.09,85.26,85.09,85.23,31537.0,79.7649,79.9242,79.7649,79.8961,31537.0
2022-08-23 11:40:00,85.25,85.27,85.09,85.21,29710.0,79.9149,79.9336,79.7649,79.8774,29710.0
2022-08-23 11:50:00,85.23,85.3,85.09,85.17,41635.0,79.8961,79.9617,79.7649,79.8399,41635.0
2022-08-23 12:00:00,85.18,85.25,85.08,85.24,46010.0,79.8492,79.9149,79.7555,79.9055,46010.0
2022-08-23 12:10:00,85.26,85.26,85.01,85.03,34815.0,79.9242,79.9242,79.6899,79.7086,34815.0
2022-08-23 12:20:00,85.03,85.12,84.98,85.03,62157.0,79.7086,79.793,79.6618,79.7086,62157.0
2022-08-23 12:30:00,85.03,85.27,85.03,85.27,41735.0,79.7086,79.9336,79.7086,79.9336,41735.0
2022-08-23 12:40:00,85.26,85.3,85.14,85.16,34631.0,79.9242,79.9617,79.8118,79.8305,34631.0
2022-08-23 12:50:00,85.16,85.24,85.12,85.22,29829.0,79.8305,79.9055,79.793,79.8867,29829.0
2022-08-23 13:00:00,85.23,85.24,85.08,85.11,33327.0,79.8961,79.9055,79.7555,79.7836,33327.0
2022-08-23 13:10:00,85.11,85.23,85.05,85.11,70798.0,79.7836,79.8961,79.7274,79.7836,70798.0
2022-08-23 13:20:00,85.11,85.24,85.04,85.2,32211.0,79.7836,79.9055,79.718,79.868,32211.0
2022-08-23 13:30:00,85.21,85.26,85.05,85.07,58315.0,79.8774,79.9242,79.7274,79.7461,58315.0
2022-08-23 13:40:00,85.06,85.1,85.0,85.02,67364.0,79.7368,79.7743,79.6805,79.6993,67364.0
2022-08-23 13:50:00,85.01,85.02,84.91,84.96,48692.0,79.6899,79.6993,79.5961,79.643,48692.0
2022-08-23 14:00:00,84.96,85.04,84.9,85.02,60820.0,79.643,79.718,79.5868,79.6993,60820.0
2022-08-23 14:10:00,85.0,85.09,84.94,85.09,51399.0,79.6805,79.7649,79.6243,79.7649,51399.0
2022-08-23 14:20:00,85.09,85.14,85.05,85.1,86532.0,79.7649,79.8118,79.7274,79.7743,86532.0
2022-08-23 14:30:00,85.09,85.12,84.9,84.93,62268.0,79.7649,79.793,79.5868,79.6149,62268.0
2022-08-23 14:40:00,84.93,85.02,84.86,84.88,53357.0,79.6149,79.6993,79.5493,79.568,53357.0
2022-08-23 14:50:00,84.88,84.89,84.81,84.84,52105.0,79.568,79.5774,79.5024,79.5305,52105.0
2022-08-23 15:00:00,84.85,84.94,84.85,84.93,42724.0,79.5399,79.6243,79.5399,79.6149,42724.0
2022-08-23 15:10:00,84.93,84.99,84.85,84.97,55260.0,79.6149,79.6711,79.5399,79.6524,55260.0
2022-08-23 15:20:00,84.98,84.98,84.83,84.85,68133.0,79.6618,79.6618,79.5212,79.5399,68133.0
2022-08-23 15:30:00,84.86,84.88,84.68,84.72,108640.0,79.5493,79.568,79.3805,79.418,108640.0
2022-08-23 15:40:00,84.71,84.84,84.65,84.76,105738.0,79.4087,79.5305,79.3524,79.4555,105738.0
2022-08-23 15:50:00,84.75,84.77,84.58,84.69,374565.0,79.4462,79.4649,79.2868,79.3899,374565.0
2022-08-24 09:30:00,84.76,84.92,84.48,84.89,212865.0,79.4555,79.6055,79.1931,79.5774,212865.0
2022-08-24 09:40:00,84.88,85.14,84.85,85.11,84628.0,79.568,79.8118,79.5399,79.7836,84628.0
2022-08-24 09:50:00,85.1,85.19,85.07,85.18,99706.0,79.7743,79.8586,79.7461,79.8492,99706.0
2022-08-24 10:00:00,85.2,85.38,85.02,85.34,74102.0,79.868,80.0367,79.6993,79.9992,74102.0
2022-08-24 10:10:00,85.33,85.55,85.32,85.55,111452.0,79.9899,80.1961,79.9805,80.1961,111452.0
2022-08-24 10:20:00,85.55,85.72,85.42,85.67,130074.0,80.1961,80.3555,80.0742,80.3086,130074.0
2022-08-24 10:30:00,85.69,85.95,85.68,85.74,144858.0,80.3273,80.5711,80.318,80.3742,144858.0
2022-08-24 10:40:00,85.74,85.75,85.62,85.7,50079.0,80.3742,80.3836,80.2617,80.3367,50079.0
2022-08-24 10:50:00,85.69,85.78,85.62,85.67,62188.0,80.3273,80.4117,80.2617,80.3086,62188.0
2022-08-24 11:00:00,85.69,85.86,85.69,85.84,49461.0,80.3273,80.4867,80.3273,80.4679,49461.0
2022-08-24 11:10:00,85.83,86.22,85.81,86.09,111999.0,80.4586,80.8242,80.4398,80.7023,111999.0
2022-08-24 11:20:00,86.09,86.28,86.09,86.22,69625.0,80.7023,80.8804,80.7023,80.8242,69625.0
2022-08-24 11:30:00,86.23,86.28,86.13,86.18,36656.0,80.8335,80.8804,80.7398,80.7867,36656.0
2022-08-24 11:40:00,86.17,86.36,86.14,86.36,44494.0,80.7773,80.9554,80.7492,80.9554,44494.0
2022-08-24 11:50:00,86.36,86.47,86.36,86.39,48876.0,80.9554,81.0585,80.9554,80.9835,48876.0
2022-08-24 12:00:00,86.38,86.47,86.35,86.45,39533.0,80.9741,81.0585,80.946,81.0398,39533.0
2022-08-24 12:10:00,86.45,86.47,86.38,86.39,25493.0,81.0398,81.0585,80.9741,80.9835,25493.0
2022-08-24 12:20:00,86.39,86.41,86.32,86.33,36976.0,80.9835,81.0023,80.9179,80.9273,36976.0
2022-08-24 12:30:00,86.33,86.34,86.12,86.15,73199.0,80.9273,80.9367,80.7304,80.7585,73199.0
2022-08-24 12:40:00,86.15,86.17,85.99,86.06,51248.0,80.7585,80.7773,80.6086,80.6742,51248.0
2022-08-24 12:50:00,86.05,86.22,85.97,86.21,51653.0,80.6648,80.8242,80.5898,80.8148,51653.0
2022-08-24 13:00:00,86.2,86.26,86.11,86.24,39723.0,80.8054,80.8617,80.721,80.8429,39723.0
2022-08-24 13:10:00,86.23,86.26,86.1,86.1,24492.0,80.8335,80.8617,80.7117,80.7117,24492.0
2022-08-24 13:20:00,86.1,86.11,85.89,85.9,29520.0,80.7117,80.721,80.5148,80.5242,29520.0
2022-08-24 13:30:00,85.91,85.96,85.85,85.95,38644.0,80.5336,80.5804,80.4773,80.5711,38644.0
2022-08-24 13:40:00,85.94,86.1,85.93,86.06,48993.0,80.5617,80.7117,80.5523,80.6742,48993.0
2022-08-24 13:50:00,86.05,86.14,86.04,86.12,55218.0,80.6648,80.7492,80.6554,80.7304,55218.0
2022-08-24 14:00:00,86.13,86.2,86.08,86.19,54917.0,80.7398,80.8054,80.6929,80.796,54917.0
2022-08-24 14:10:00,86.19,86.19,86.0,86.05,40904.0,80.796,80.796,80.6179,80.6648,40904.0
2022-08-24 14:20:00,86.05,86.07,86.0,86.0,31057.0,80.6648,80.6836,80.6179,80.6179,31057.0
2022-08-24 14:30:00,86.0,86.0,85.87,85.91,35447.0,80.6179,80.6179,80.4961,80.5336,35447.0
2022-08-24 14:40:00,85.9,85.92,85.79,85.81,45775.0,80.5242,80.5429,80.4211,80.4398,45775.0
2022-08-24 14:50:00,85.81,85.98,85.79,85.96,41702.0,80.4398,80.5992,80.4211,80.5804,41702.0
2022-08-24 15:00:00,85.95,86.12,85.93,86.08,54388.0,80.5711,80.7304,80.5523,80.6929,54388.0
2022-08-24 15:10:00,86.08,86.09,86.02,86.08,64393.0,80.6929,80.7023,80.6367,80.6929,64393.0
2022-08-24 15:20:00,86.08,86.12,85.98,85.99,75472.0,80.6929,80.7304,80.5992,80.6086,75472.0
2022-08-24 15:30:00,85.99,86.23,85.97,86.22,118143.0,80.6086,80.8335,80.5898,80.8242,118143.0
2022-08-24 15:40:00,86.22,86.28,86.19,86.26,82944.0,80.8242,80.8804,80.796,80.8617,82944.0
2022-08-24 15:50:00,86.26,86.28,86.03,86.05,397663.0,80.8617,80.8804,80.6461,80.6648,397663.0
2022-08-25 09:30:00,86.35,86.67,86.33,86.65,166164.0,80.946,81.246,80.9273,81.2273,166164.0
2022-08-25 09:40:00,86.63,86.66,86.36,86.36,77337.0,81.2085,81.2366,80.9554,80.9554,77337.0
2022-08-25 09:50:00,86.36,86.82,86.3,86.8,40374.0,80.9554,81.3866,80.8992,81.3679,40374.0
2022-08-25 10:00:00,86.86,87.15,86.86,87.15,76333.0,81.4241,81.696,81.4241,81.696,76333.0
2022-08-25 10:10:00,87.15,87.19,87.05,87.08,52948.0,81.696,81.7335,81.6022,81.6303,52948.0
2022-08-25 10:20:00,87.07,87.38,87.05,87.38,64992.0,81.621,81.9116,81.6022,81.9116,64992.0
2022-08-25 10:30:00,87.39,87.63,87.37,87.55,140773.0,81.9209,82.1459,81.9022,82.0709,140773.0
2022-08-25 10:40:00,87.55,87.58,87.39,87.41,56994.0,82.0709,82.0991,81.9209,81.9397,56994.0
2022-08-25 10:50:00,87.42,87.43,87.18,87.21,86678.0,81.9491,81.9584,81.7241,81.7522,86678.0
2022-08-25 11:00:00,87.21,87.23,86.93,86.98,78135.0,81.7522,81.771,81.4897,81.5366,78135.0
2022-08-25 11:10:00,86.98,86.98,86.65,86.71,72805.0,81.5366,81.5366,81.2273,81.2835,72805.0
2022-08-25 11:20:00,86.7,86.74,86.52,86.7,71216.0,81.2741,81.3116,81.1054,81.2741,71216.0
2022-08-25 11:30:00,86.7,86.76,86.57,86.62,71615.0,81.2741,81.3304,81.1523,81.1991,71615.0
2022-08-25 11:40:00,86.61,86.74,86.58,86.68,38498.0,81.1898,81.3116,81.1616,81.2554,38498.0
2022-08-25 11:50:00,86.69,86.73,86.53,86.68,34356.0,81.2647,81.3022,81.1148,81.2554,34356.0
2022-08-25 12:00:00,86.68,86.78,86.59,86.72,42631.0,81.2554,81.3491,81.171,81.2929,42631.0
2022-08-25 12:10:00,86.73,86.75,86.51,86.58,34328.0,81.3022,81.321,81.096,81.1616,34328.0
2022-08-25 12:20:00,86.57,86.78,86.54,86.77,37574.0,81.1523,81.3491,81.1241,81.3397,37574.0
2022-08-25 12:30:00,86.76,86.76,86.67,86.73,30608.0,81.3304,81.3304,81.246,81.3022,30608.0
2022-08-25 12:40:00,86.73,86.73,86.43,86.48,33061.0,81.3022,81.3022,81.021,81.0679,33061.0
2022-08-25 12:50:00,86.49,86.63,86.49,86.63,38389.0,81.0773,81.2085,81.0773,81.2085,38389.0
2022-08-25 13:00:00,86.62,86.75,86.59,86.65,54386.0,81.1991,81.321,81.171,81.2273,54386.0
2022-08-25 13:10:00,86.65,86.75,86.64,86.74,29869.0,81.2273,81.321,81.2179,81.3116,29869.0
2022-08-25 13:20:00,86.75,86.92,86.73,86.9,37962.0,81.321,81.4804,81.3022,81.4616,37962.0
2022-08-25 13:30:00,86.91,87.05,86.89,86.99,55697.0,81.471,81.6022,81.4522,81.546,55697.0
2022-08-25 13:40:00,87.0,87.13,86.97,87.07,50084.0,81.5553,81.6772,81.5272,81.621,50084.0
2022-08-25 13:50:00,87.06,87.07,86.95,86.96,42879.0,81.6116,81.621,81.5085,81.5179,42879.0
2022-08-25 14:00:00,86.97,87.06,86.92,86.98,34858.0,81.5272,81.6116,81.4804,81.5366,34858.0
2022-08-25 14:10:00,86.98,87.01,86.95,86.96,31396.0,81.5366,81.5647,81.5085,81.5179,31396.0
2022-08-25 14:20:00,86.96,87.02,86.92,87.0,30502.0,81.5179,81.5741,81.4804,81.5553,30502.0
2022-08-25 14:30:00,87.0,87.01,86.83,86.88,44131.0,81.5553,81.5647,81.396,81.4429,44131.0
2022-08-25 14:40:00,86.89,86.89,86.76,86.79,49481.0,81.4522,81.4522,81.3304,81.3585,49481.0
2022-08-25 14:50:00,86.8,86.96,86.75,86.95,42303.0,81.3679,81.5179,81.321,81.5085,42303.0
2022-08-25 15:00:00,86.95,87.05,86.92,86.93,35676.0,81.5085,81.6022,81.4804,81.4897,35676.0
2022-08-25 15:10:00,86.93,86.97,86.89,86.96,34083.0,81.4897,81.5272,81.4522,81.5179,34083.0
2022-08-25 15:20:00,86.97,87.11,86.95,87.09,60247.0,81.5272,81.6585,81.5085,81.6397,60247.0
2022-08-25 15:30:00,87.11,87.14,86.96,87.13,84815.0,81.6585,81.6866,81.5179,81.6772,84815.0
2022-08-25 15:40:00,87.14,87.43,87.13,87.35,169138.0,81.6866,81.9584,81.6772,81.8834,169138.0
2022-08-25 15:50:00,87.35,87.42,87.27,87.4,469526.0,81.8834,81.9491,81.8085,81.9303,469526.0
2022-08-26 09:30:00,87.51,87.99,87.37,87.85,239208.0,82.0334,82.4834,81.9022,82.3522,239208.0
2022-08-26 09:40:00,87.83,87.84,87.53,87.55,87848.0,82.3334,82.3428,82.0522,82.0709,87848.0
2022-08-26 09:50:00,87.53,87.63,87.34,87.45,69460.0,82.0522,82.1459,81.8741,81.9772,69460.0
2022-08-26 10:00:00,87.44,87.7,86.67,87.7,174392.0,81.9678,82.2115,81.246,82.2115,174392.0
2022-08-26 10:10:00,87.68,87.8,87.19,87.36,129371.0,82.1928,82.3053,81.7335,81.8928,129371.0
2022-08-26 10:20:00,87.38,87.38,86.46,86.53,138835.0,81.9116,81.9116,81.0491,81.1148,138835.0
2022-08-26 10:30:00,86.53,86.53,85.71,85.78,190929.0,81.1148,81.1148,80.3461,80.4117,190929.0
2022-08-26 10:40:00,85.8,86.09,85.79,86.05,82180.0,80.4304,80.7023,80.4211,80.6648,82180.0
2022-08-26 10:50:00,86.06,86.07,85.67,85.75,113064.0,80.6742,80.6836,80.3086,80.3836,113064.0
2022-08-26 11:00:00,85.74,85.83,85.27,85.36,153362.0,80.3742,80.4586,79.9336,80.018,153362.0
2022-08-26 11:10:00,85.36,85.48,85.19,85.23,110148.0,80.018,80.1305,79.8586,79.8961,110148.0
2022-08-26 11:20:00,85.2,85.35,85.04,85.28,82403.0,79.868,80.0086,79.718,79.943,82403.0
2022-08-26 11:30:00,85.28,85.34,85.12,85.15,68747.0,79.943,79.9992,79.793,79.8211,68747.0
2022-08-26 11:40:00,85.13,85.2,85.06,85.17,46846.0,79.8024,79.868,79.7368,79.8399,46846.0
2022-08-26 11:50:00,85.16,85.29,85.05,85.08,82322.0,79.8305,79.9524,79.7274,79.7555,82322.0
2022-08-26 12:00:00,85.1,85.12,84.97,85.12,170311.0,79.7743,79.793,79.6524,79.793,170311.0
2022-08-26 12:10:00,85.14,85.19,84.97,85.04,39542.0,79.8118,79.8586,79.6524,79.718,39542.0
2022-08-26 12:20:00,85.04,85.13,84.99,85.12,31520.0,79.718,79.8024,79.6711,79.793,31520.0
2022-08-26 12:30:00,85.12,85.13,84.89,84.92,62946.0,79.793,79.8024,79.5774,79.6055,62946.0
2022-08-26 12:40:00,84.88,85.07,84.87,85.06,55611.0,79.568,79.7461,79.5586,79.7368,55611.0
2022-08-26 12:50:00,85.05,85.05,84.91,84.93,26252.0,79.7274,79.7274,79.5961,79.6149,26252.0
2022-08-26 13:00:00,84.93,85.02,84.86,84.99,33277.0,79.6149,79.6993,79.5493,79.6711,33277.0
2022-08-26 13:10:00,85.0,85.09,84.91,85.02,42743.0,79.6805,79.7649,79.5961,79.6993,42743.0
2022-08-26 13:20:00,85.03,85.17,85.03,85.05,34657.0,79.7086,79.8399,79.7086,79.7274,34657.0
2022-08-26 13:30:00,85.04,85.05,84.91,84.92,33552.0,79.718,79.7274,79.5961,79.6055,33552.0
2022-08-26 13:40:00,84.92,85.0,84.82,85.0,53265.0,79.6055,79.6805,79.5118,79.6805,53265.0
2022-08-26 13:50:00,85.0,85.0,84.84,84.86,43505.0,79.6805,79.6805,79.5305,79.5493,43505.0
2022-08-26 14:00:00,84.87,84.95,84.85,84.87,42309.0,79.5586,79.6336,79.5399,79.5586,42309.0
2022-08-26 14:10:00,84.86,84.87,84.63,84.68,63495.0,79.5493,79.5586,79.3337,79.3805,63495.0
2022-08-26 14:20:00,84.68,84.79,84.68,84.73,28813.0,79.3805,79.4837,79.3805,79.4274,28813.0
2022-08-26 14:30:00,84.73,84.79,84.65,84.67,43777.0,79.4274,79.4837,79.3524,79.3712,43777.0
2022-08-26 14:40:00,84.67,84.75,84.64,84.67,53069.0,79.3712,79.4462,79.343,79.3712,53069.0
2022-08-26 14:50:00,84.67,84.67,84.55,84.59,74254.0,79.3712,79.3712,79.2587,79.2962,74254.0
2022-08-26 15:00:00,84.59,84.74,84.58,84.62,75844.0,79.2962,79.4368,79.2868,79.3243,75844.0
2022-08-26 15:10:00,84.62,84.72,84.53,84.69,105294.0,79.3243,79.418,79.2399,79.3899,105294.0
2022-08-26 15:20:00,84.69,84.72,84.55,84.63,113504.0,79.3899,79.418,79.2587,79.3337,113504.0
2022-08-26 15:30:00,84.63,84.67,84.35,84.38,175465.0,79.3337,79.3712,79.0712,79.0993,175465.0
2022-08-26 15:40:00,84.38,84.39,84.2,84.23,192323.0,79.0993,79.1087,78.9306,78.9587,192323.0
2022-08-26 15:50:00,84.23,84.31,83.96,84.07,652569.0,78.9587,79.0337,78.7056,78.8087,652569.0
2022-08-29 09:30:00,83.44,83.78,83.04,83.77,208754.0,78.2181,78.5369,77.8432,78.5275,208754.0
2022-08-29 09:40:00,83.76,83.92,83.62,83.68,128192.0,78.5181,78.6681,78.3869,78.4431,128192.0
2022-08-29 09:50:00,83.71,84.0,83.62,83.62,79928.0,78.4712,78.7431,78.3869,78.3869,79928.0
2022-08-29 10:00:00,83.62,83.75,83.55,83.71,81876.0,78.3869,78.5087,78.3213,78.4712,81876.0
2022-08-29 10:10:00,83.71,84.12,83.64,84.05,96275.0,78.4712,78.8556,78.4056,78.79,96275.0
2022-08-29 10:20:00,84.06,84.15,84.01,84.01,82659.0,78.7993,78.8837,78.7525,78.7525,82659.0
2022-08-29 10:30:00,84.01,84.21,83.86,83.89,97422.0,78.7525,78.94,78.6119,78.64,97422.0
2022-08-29 10:40:00,83.88,84.11,83.84,84.06,102175.0,78.6306,78.8462,78.5931,78.7993,102175.0
2022-08-29 10:50:00,84.07,84.12,83.91,83.97,72056.0,78.8087,78.8556,78.6587,78.715,72056.0
2022-08-29 11:00:00,83.97,84.09,83.79,83.92,54819.0,78.715,78.8275,78.5462,78.6681,54819.0
2022-08-29 11:10:00,83.94,84.04,83.86,84.0,47074.0,78.6869,78.7806,78.6119,78.7431,47074.0
2022-08-29 11:20:00,84.0,84.19,83.98,84.0,62997.0,78.7431,78.9212,78.7243,78.7431,62997.0
2022-08-29 11:30:00,84.0,84.22,83.84,84.12,87477.0,78.7431,78.9493,78.5931,78.8556,87477.0
2022-08-29 11:40:00,84.13,84.19,83.98,84.19,85652.0,78.865,78.9212,78.7243,78.9212,85652.0
2022-08-29 11:50:00,84.18,84.25,84.13,84.19,62709.0,78.9118,78.9775,78.865,78.9212,62709.0
2022-08-29 12:00:00,84.22,84.38,84.21,84.25,72364.0,78.9493,79.0993,78.94,78.9775,72364.0
2022-08-29 12:10:00,84.27,84.54,84.24,84.46,75767.0,78.9962,79.2493,78.9681,79.1743,75767.0
2022-08-29 12:20:00,84.45,84.47,84.23,84.28,45231.0,79.1649,79.1837,78.9587,79.0056,45231.0
2022-08-29 12:30:00,84.27,84.27,84.08,84.19,38207.0,78.9962,78.9962,78.8181,78.9212,38207.0
2022-08-29 12:40:00,84.19,84.47,84.17,84.46,41496.0,78.9212,79.1837,78.9025,79.1743,41496.0
2022-08-29 12:50:00,84.45,84.56,84.4,84.41,42711.0,79.1649,79.268,79.1181,79.1274,42711.0
2022-08-29 13:00:00,84.41,84.52,84.4,84.42,40579.0,79.1274,79.2306,79.1181,79.1368,40579.0
2022-08-29 13:10:00,84.42,84.47,84.18,84.22,39498.0,79.1368,79.1837,78.9118,78.9493,39498.0
2022-08-29 13:20:00,84.24,84.32,84.16,84.3,63506.0,78.9681,79.0431,78.8931,79.0243,63506.0
2022-08-29 13:30:00,84.3,84.48,84.27,84.41,43568.0,79.0243,79.1931,78.9962,79.1274,43568.0
2022-08-29 13:40:00,84.4,84.6,84.35,84.41,60992.0,79.1181,79.3055,79.0712,79.1274,60992.0
2022-08-29 13:50:00,84.42,84.46,84.38,84.45,38744.0,79.1368,79.1743,79.0993,79.1649,38744.0
2022-08-29 14:00:00,84.44,84.45,84.29,84.33,45264.0,79.1556,79.1649,79.0149,79.0524,45264.0
2022-08-29 14:10:00,84.33,84.4,84.19,84.26,49325.0,79.0524,79.1181,78.9212,78.9868,49325.0
2022-08-29 14:20:00,84.26,84.38,84.24,84.29,53411.0,78.9868,79.0993,78.9681,79.0149,53411.0
2022-08-29 14:30:00,84.3,84.53,84.3,84.44,62951.0,79.0243,79.2399,79.0243,79.1556,62951.0
2022-08-29 14:40:00,84.45,84.51,84.43,84.47,46469.0,79.1649,79.2212,79.1462,79.1837,46469.0
2022-08-29 14:50:00,84.47,84.49,84.22,84.4,86501.0,79.1837,79.2024,78.9493,79.1181,86501.0
2022-08-29 15:00:00,84.4,84.66,84.4,84.54,66729.0,79.1181,79.3618,79.1181,79.2493,66729.0
2022-08-29 15:10:00,84.53,84.62,84.45,84.49,59151.0,79.2399,79.3243,79.1649,79.2024,59151.0
2022-08-29 15:20:00,84.49,84.52,84.38,84.41,55998.0,79.2024,79.2306,79.0993,79.1274,55998.0
2022-08-29 15:30:00,84.41,84.56,84.32,84.53,127138.0,79.1274,79.268,79.0431,79.2399,127138.0
2022-08-29 15:40:00,84.52,84.62,84.43,84.47,204379.0,79.2306,79.3243,79.1462,79.1837,204379.0
2022-08-29 15:50:00,84.46,84.47,84.07,84.13,481485.0,79.1743,79.1837,78.8087,78.865,481485.0
2022-08-30 09:30:00,84.18,84.76,84.11,84.71,224259.0,78.9118,79.4555,78.8462,79.4087,224259.0
2022-08-30 09:40:00,84.71,85.02,84.17,84.38,208303.0,79.4087,79.6993,78.9025,79.0993,208303.0
2022-08-30 09:50:00,84.37,84.37,84.12,84.26,106634.0,79.0899,79.0899,78.8556,78.9868,106634.0
2022-08-30 10:00:00,84.25,84.36,83.67,83.8,99161.0,78.9775,79.0806,78.4337,78.5556,99161.0
2022-08-30 10:10:00,83.77,83.88,83.77,83.82,98127.0,78.5275,78.6306,78.5275,78.5744,98127.0
2022-08-30 10:20:00,83.83,83.88,83.64,83.79,110763.0,78.5837,78.6306,78.4056,78.5462,110763.0
2022-08-30 10:30:00,83.79,83.81,83.1,83.28,238002.0,78.5462,78.565,77.8994,78.0682,238002.0
2022-08-30 10:40:00,83.28,83.36,83.12,83.13,211314.0,78.0682,78.1431,77.9182,77.9275,211314.0
2022-08-30 10:50:00,83.14,83.55,83.06,83.55,65862.0,77.9369,78.3213,77.8619,78.3213,65862.0
2022-08-30 11:00:00,83.56,83.68,83.48,83.51,76080.0,78.3306,78.4431,78.2556,78.2838,76080.0
2022-08-30 11:10:00,83.51,83.59,83.25,83.59,168169.0,78.2838,78.3588,78.04,78.3588,168169.0
2022-08-30 11:20:00,83.6,83.66,83.39,83.51,59429.0,78.3681,78.4244,78.1713,78.2838,59429.0
2022-08-30 11:30:00,83.5,83.75,83.47,83.48,53002.0,78.2744,78.5087,78.2463,78.2556,53002.0
2022-08-30 11:40:00,83.48,83.63,83.41,83.41,111860.0,78.2556,78.3963,78.19,78.19,111860.0
2022-08-30 11:50:00,83.4,83.57,83.37,83.43,48686.0,78.1806,78.34,78.1525,78.2088,48686.0
2022-08-30 12:00:00,83.42,83.61,83.38,83.54,160025.0,78.1994,78.3775,78.1619,78.3119,160025.0
2022-08-30 12:10:00,83.55,83.82,83.51,83.59,99776.0,78.3213,78.5744,78.2838,78.3588,99776.0
2022-08-30 12:20:00,83.58,83.61,83.41,83.51,56927.0,78.3494,78.3775,78.19,78.2838,56927.0
2022-08-30 12:30:00,83.52,83.54,83.4,83.53,72306.0,78.2931,78.3119,78.1806,78.3025,72306.0
2022-08-30 12:40:00,83.53,83.53,83.44,83.5,55156.0,78.3025,78.3025,78.2181,78.2744,55156.0
2022-08-30 12:50:00,83.52,83.55,83.31,83.31,88525.0,78.2931,78.3213,78.0963,78.0963,88525.0
2022-08-30 13:00:00,83.3,83.33,83.18,83.18,65877.0,78.0869,78.115,77.9744,77.9744,65877.0
2022-08-30 13:10:00,83.17,83.23,83.02,83.04,99619.0,77.965,78.0213,77.8244,77.8432,99619.0
2022-08-30 13:20:00,83.04,83.05,82.85,82.95,69978.0,77.8432,77.8525,77.6651,77.7588,69978.0
2022-08-30 13:30:00,82.95,83.04,82.84,82.86,115340.0,77.7588,77.8432,77.6557,77.6744,115340.0
2022-08-30 13:40:00,82.85,82.96,82.69,82.91,136547.0,77.6651,77.7682,77.5151,77.7213,136547.0
2022-08-30 13:50:00,82.9,82.96,82.78,82.79,57701.0,77.7119,77.7682,77.5994,77.6088,57701.0
2022-08-30 14:00:00,82.79,83.11,82.76,83.09,91064.0,77.6088,77.9088,77.5807,77.89,91064.0
2022-08-30 14:10:00,83.11,83.19,83.08,83.1,112141.0,77.9088,77.9838,77.8807,77.8994,112141.0
2022-08-30 14:20:00,83.1,83.18,83.07,83.09,103746.0,77.8994,77.9744,77.8713,77.89,103746.0
2022-08-30 14:30:00,83.09,83.29,83.09,83.2,71902.0,77.89,78.0775,77.89,77.9932,71902.0
2022-08-30 14:40:00,83.21,83.32,83.19,83.3,169506.0,78.0025,78.1057,77.9838,78.0869,169506.0
2022-08-30 14:50:00,83.3,83.34,83.02,83.16,93579.0,78.0869,78.1244,77.8244,77.9557,93579.0
2022-08-30 15:00:00,83.16,83.49,83.15,83.49,74633.0,77.9557,78.265,77.9463,78.265,74633.0
2022-08-30 15:10:00,83.49,83.74,83.47,83.7,167299.0,78.265,78.4994,78.2463,78.4619,167299.0
2022-08-30 15:20:00,83.7,83.76,83.61,83.62,112995.0,78.4619,78.5181,78.3775,78.3869,112995.0
2022-08-30 15:30:00,83.62,83.63,83.39,83.48,140275.0,78.3869,78.3963,78.1713,78.2556,140275.0
2022-08-30 15:40:00,83.48,83.67,83.29,83.39,147366.0,78.2556,78.4337,78.0775,78.1713,147366.0
2022-08-30 15:50:00,83.39,83.56,83.29,83.42,468040.0,78.1713,78.3306,78.0775,78.1994,468040.0
2022-08-31 09:30:00,83.87,84.17,83.65,83.92,170944.0,78.6212,78.9025,78.415,78.6681,170944.0
2022-08-31 09:40:00,83.92,84.76,83.92,84.61,133327.0,78.6681,79.4555,78.6681,79.3149,133327.0
2022-08-31 09:50:00,84.63,84.68,84.31,84.34,105895.0,79.3337,79.3805,79.0337,79.0618,105895.0
2022-08-31 10:00:00,84.34,84.36,84.07,84.13,132792.0,79.0618,79.0806,78.8087,78.865,132792.0
2022-08-31 10:10:00,84.12,84.29,83.79,83.94,130466.0,78.8556,79.0149,78.5462,78.6869,130466.0
2022-08-31 10:20:00,83.95,84.03,83.75,83.84,80372.0,78.6962,78.7712,78.5087,78.5931,80372.0
2022-08-31 10:30:00,83.84,84.07,83.76,83.86,60572.0,78.5931,78.8087,78.5181,78.6119,60572.0
2022-08-31 10:40:00,83.85,84.14,83.81,84.08,74762.0,78.6025,78.8743,78.565,78.8181,74762.0
2022-08-31 10:50:00,84.09,84.2,84.04,84.1,144449.0,78.8275,78.9306,78.7806,78.8368,144449.0
2022-08-31 11:00:00,84.12,84.12,83.8,83.91,99386.0,78.8556,78.8556,78.5556,78.6587,99386.0
2022-08-31 11:10:00,83.9,83.91,83.65,83.85,42268.0,78.6494,78.6587,78.415,78.6025,42268.0
2022-08-31 11:20:00,83.86,84.05,83.83,83.94,73260.0,78.6119,78.79,78.5837,78.6869,73260.0
2022-08-31 11:30:00,83.93,84.13,83.82,84.04,56156.0,78.6775,78.865,78.5744,78.7806,56156.0
2022-08-31 11:40:00,84.02,84.1,83.98,84.02,49258.0,78.7618,78.8368,78.7243,78.7618,49258.0
2022-08-31 11:50:00,84.02,84.26,84.01,84.18,106402.0,78.7618,78.9868,78.7525,78.9118,106402.0
2022-08-31 12:00:00,84.2,84.3,84.1,84.13,51184.0,78.9306,79.0243,78.8368,78.865,51184.0
2022-08-31 12:10:00,84.13,84.14,83.98,84.03,35022.0,78.865,78.8743,78.7243,78.7712,35022.0
2022-08-31 12:20:00,84.01,84.03,83.8,83.81,42986.0,78.7525,78.7712,78.5556,78.565,42986.0
2022-08-31 12:30:00,83.83,83.91,83.75,83.8,24794.0,78.5837,78.6587,78.5087,78.5556,24794.0
2022-08-31 12:40:00,83.79,83.85,83.72,83.8,39750.0,78.5462,78.6025,78.4806,78.5556,39750.0
2022-08-31 12:50:00,83.8,83.84,83.71,83.84,28369.0,78.5556,78.5931,78.4712,78.5931,28369.0
2022-08-31 13:00:00,83.84,83.93,83.8,83.91,29527.0,78.5931,78.6775,78.5556,78.6587,29527.0
2022-08-31 13:10:00,83.9,83.99,83.86,83.87,86108.0,78.6494,78.7337,78.6119,78.6212,86108.0
2022-08-31 13:20:00,83.88,83.9,83.72,83.84,73028.0,78.6306,78.6494,78.4806,78.5931,73028.0
2022-08-31 13:30:00,83.84,83.89,83.79,83.82,42343.0,78.5931,78.64,78.5462,78.5744,42343.0
2022-08-31 13:40:00,83.82,83.84,83.71,83.72,52682.0,78.5744,78.5931,78.4712,78.4806,52682.0
2022-08-31 13:50:00,83.72,83.86,83.71,83.8,116108.0,78.4806,78.6119,78.4712,78.5556,116108.0
2022-08-31 14:00:00,83.81,84.0,83.78,83.95,50159.0,78.565,78.7431,78.5369,78.6962,50159.0
2022-08-31 14:10:00,83.96,84.0,83.89,83.97,71164.0,78.7056,78.7431,78.64,78.715,71164.0
2022-08-31 14:20:00,83.97,84.06,83.92,83.97,48231.0,78.715,78.7993,78.6681,78.715,48231.0
2022-08-31 14:30:00,83.98,83.99,83.84,83.84,59491.0,78.7243,78.7337,78.5931,78.5931,59491.0
2022-08-31 14:40:00,83.84,83.96,83.8,83.91,161751.0,78.5931,78.7056,78.5556,78.6587,161751.0
2022-08-31 14:50:00,83.89,84.04,83.88,84.04,128530.0,78.64,78.7806,78.6306,78.7806,128530.0
2022-08-31 15:00:00,84.03,84.16,83.95,84.11,76240.0,78.7712,78.8931,78.6962,78.8462,76240.0
2022-08-31 15:10:00,84.11,84.48,84.1,84.39,78866.0,78.8462,79.1931,78.8368,79.1087,78866.0
2022-08-31 15:20:00,84.39,84.39,84.12,84.24,95735.0,79.1087,79.1087,78.8556,78.9681,95735.0
2022-08-31 15:30:00,84.22,84.36,84.18,84.36,91501.0,78.9493,79.0806,78.9118,79.0806,91501.0
2022-08-31 15:40:00,84.36,84.54,84.3,84.43,145305.0,79.0806,79.2493,79.0243,79.1462,145305.0
2022-08-31 15:50:00,84.44,84.46,84.06,84.06,587359.0,79.1556,79.1743,78.7993,78.7993,587359.0
2022-09-01 09:30:00,83.7,84.04,83.55,83.65,198046.0,78.4619,78.7806,78.3213,78.415,198046.0
2022-09-01 09:40:00,83.66,83.97,83.56,83.63,120627.0,78.4244,78.715,78.3306,78.3963,120627.0
2022-09-01 09:50:00,83.6,83.87,83.55,83.87,108687.0,78.3681,78.6212,78.3213,78.6212,108687.0
2022-09-01 10:00:00,83.82,83.89,83.48,83.55,131922.0,78.5744,78.64,78.2556,78.3213,131922.0
2022-09-01 10:10:00,83.55,83.7,83.25,83.26,178590.0,78.3213,78.4619,78.04,78.0494,178590.0
2022-09-01 10:20:00,83.25,83.51,83.18,83.46,137038.0,78.04,78.2838,77.9744,78.2369,137038.0
2022-09-01 10:30:00,83.46,83.47,82.94,82.96,95237.0,78.2369,78.2463,77.7494,77.7682,95237.0
2022-09-01 10:40:00,82.96,83.13,82.93,83.01,130673.0,77.7682,77.9275,77.7401,77.8151,130673.0
2022-09-01 10:50:00,83.01,83.18,82.99,83.11,98434.0,77.8151,77.9744,77.7963,77.9088,98434.0
2022-09-01 11:00:00,83.1,83.37,82.98,83.26,134141.0,77.8994,78.1525,77.7869,78.0494,134141.0
2022-09-01 11:10:00,83.27,83.4,83.24,83.34,89289.0,78.0588,78.1806,78.0307,78.1244,89289.0
2022-09-01 11:20:00,83.33,83.37,83.14,83.19,68680.0,78.115,78.1525,77.9369,77.9838,68680.0
2022-09-01 11:30:00,83.19,83.46,83.11,83.24,123768.0,77.9838,78.2369,77.9088,78.0307,123768.0
2022-09-01 11:40:00,83.25,83.29,83.14,83.26,78128.0,78.04,78.0775,77.9369,78.0494,78128.0
2022-09-01 11:50:00,83.27,83.28,83.17,83.24,77952.0,78.0588,78.0682,77.965,78.0307,77952.0
2022-09-01 12:00:00,83.25,83.43,83.23,83.38,49397.0,78.04,78.2088,78.0213,78.1619,49397.0
2022-09-01 12:10:00,83.38,83.63,83.31,83.6,95900.0,78.1619,78.3963,78.0963,78.3681,95900.0
2022-09-01 12:20:00,83.6,83.67,83.45,83.52,73934.0,78.3681,78.4337,78.2275,78.2931,73934.0
2022-09-01 12:30:00,83.52,83.58,83.44,83.47,58815.0,78.2931,78.3494,78.2181,78.2463,58815.0
2022-09-01 12:40:00,83.46,83.59,83.4,83.56,84193.0,78.2369,78.3588,78.1806,78.3306,84193.0
2022-09-01 12:50:00,83.56,83.6,83.43,83.53,74753.0,78.3306,78.3681,78.2088,78.3025,74753.0
2022-09-01 13:00:00,83.53,83.85,83.5,83.8,231212.0,78.3025,78.6025,78.2744,78.5556,231212.0
2022-09-01 13:10:00,83.82,83.92,83.71,83.83,125411.0,78.5744,78.6681,78.4712,78.5837,125411.0
2022-09-01 13:20:00,83.84,84.07,83.82,83.96,100986.0,78.5931,78.8087,78.5744,78.7056,100986.0
2022-09-01 13:30:00,83.96,84.02,83.86,83.99,120478.0,78.7056,78.7618,78.6119,78.7337,120478.0
2022-09-01 13:40:00,83.99,84.01,83.91,84.0,113712.0,78.7337,78.7525,78.6587,78.7431,113712.0
2022-09-01 13:50:00,84.01,84.05,83.93,83.95,54736.0,78.7525,78.79,78.6775,78.6962,54736.0
2022-09-01 14:00:00,83.96,84.06,83.89,83.95,92110.0,78.7056,78.7993,78.64,78.6962,92110.0
2022-09-01 14:10:00,83.97,84.14,83.9,84.13,73639.0,78.715,78.8743,78.6494,78.865,73639.0
2022-09-01 14:20:00,84.14,84.47,84.13,84.44,106991.0,78.8743,79.1837,78.865,79.1556,106991.0
2022-09-01 14:30:00,84.44,84.7,84.44,84.5,87435.0,79.1556,79.3993,79.1556,79.2118,87435.0
2022-09-01 14:40:00,84.48,84.54,84.32,84.36,88193.0,79.1931,79.2493,79.0431,79.0806,88193.0
2022-09-01 14:50:00,84.38,84.6,84.3,84.54,68893.0,79.0993,79.3055,79.0243,79.2493,68893.0
2022-09-01 15:00:00,84.53,84.82,84.5,84.77,83298.0,79.2399,79.5118,79.2118,79.4649,83298.0
2022-09-01 15:10:00,84.77,84.96,84.7,84.89,172198.0,79.4649,79.643,79.3993,79.5774,172198.0
2022-09-01 15:20:00,84.89,84.9,84.57,84.59,96162.0,79.5774,79.5868,79.2774,79.2962,96162.0
2022-09-01 15:30:00,84.59,84.86,84.57,84.78,144223.0,79.2962,79.5493,79.2774,79.4743,144223.0
2022-09-01 15:40:00,84.77,84.97,84.74,84.83,224565.0,79.4649,79.6524,79.4368,79.5212,224565.0
2022-09-01 15:50:00,84.84,85.47,84.84,85.41,871411.0,79.5305,80.1211,79.5305,80.0649,871411.0
2022-09-02 09:30:00,85.47,85.77,84.35,84.53,506443.0,80.1211,80.4023,79.0712,79.2399,506443.0
2022-09-02 09:40:00,84.54,84.54,84.01,84.22,309462.0,79.2493,79.2493,78.7525,78.9493,309462.0
2022-09-02 09:50:00,84.23,84.37,83.8,83.81,293583.0,78.9587,79.0899,78.5556,78.565,293583.0
2022-09-02 10:00:00,83.82,83.85,83.3,83.34,241469.0,78.5744,78.6025,78.0869,78.1244,241469.0
2022-09-02 10:10:00,83.37,83.93,83.35,83.92,153487.0,78.1525,78.6775,78.1338,78.6681,153487.0
2022-09-02 10:20:00,83.92,84.25,83.86,84.12,250584.0,78.6681,78.9775,78.6119,78.8556,250584.0
2022-09-02 10:30:00,84.11,85.2,84.1,85.2,681560.0,78.8462,79.868,78.8368,79.868,681560.0
2022-09-02 10:40:00,85.2,85.36,84.84,84.95,331231.0,79.868,80.018,79.5305,79.6336,331231.0
2022-09-02 10:50:00,84.95,85.12,84.56,84.86,288187.0,79.6336,79.793,79.268,79.5493,288187.0
2022-09-02 11:00:00,84.89,85.25,84.89,85.03,186732.0,79.5774,79.9149,79.5774,79.7086,186732.0
2022-09-02 11:10:00,85.02,85.19,85.02,85.15,95087.0,79.6993,79.8586,79.6993,79.8211,95087.0
2022-09-02 11:20:00,85.13,85.17,84.86,84.93,97845.0,79.8024,79.8399,79.5493,79.6149,97845.0
2022-09-02 11:30:00,84.94,84.99,84.77,84.93,73234.0,79.6243,79.6711,79.4649,79.6149,73234.0
2022-09-02 11:40:00,84.95,85.15,84.75,85.11,73433.0,79.6336,79.8211,79.4462,79.7836,73433.0
2022-09-02 11:50:00,85.11,85.13,84.97,85.03,94797.0,79.7836,79.8024,79.6524,79.7086,94797.0
2022-09-02 12:00:00,85.06,85.08,84.81,84.87,91772.0,79.7368,79.7555,79.5024,79.5586,91772.0
2022-09-02 12:10:00,84.88,84.88,84.67,84.69,151746.0,79.568,79.568,79.3712,79.3899,151746.0
2022-09-02 12:20:00,84.66,84.7,84.27,84.32,147644.0,79.3618,79.3993,78.9962,79.0431,147644.0
2022-09-02 12:30:00,84.3,84.43,84.06,84.12,247999.0,79.0243,79.1462,78.7993,78.8556,247999.0
2022-09-02 12:40:00,84.1,84.16,83.83,83.88,145701.0,78.8368,78.8931,78.5837,78.6306,145701.0
2022-09-02 12:50:00,83.86,83.91,83.71,83.84,91527.0,78.6119,78.6587,78.4712,78.5931,91527.0
2022-09-02 13:00:00,83.83,83.83,83.45,83.5,98393.0,78.5837,78.5837,78.2275,78.2744,98393.0
2022-09-02 13:10:00,83.49,83.62,83.35,83.52,87824.0,78.265,78.3869,78.1338,78.2931,87824.0
2022-09-02 13:20:00,83.49,83.49,83.08,83.1,124874.0,78.265,78.265,77.8807,77.8994,124874.0
2022-09-02 13:30:00,83.1,83.26,83.03,83.17,115417.0,77.8994,78.0494,77.8338,77.965,115417.0
2022-09-02 13:40:00,83.17,83.24,83.01,83.01,137621.0,77.965,78.0307,77.8151,77.8151,137621.0
2022-09-02 13:50:00,83.01,83.02,82.78,82.85,142166.0,77.8151,77.8244,77.5994,77.6651,142166.0
2022-09-02 14:00:00,82.83,83.07,82.83,83.05,110768.0,77.6463,77.8713,77.6463,77.8525,110768.0
2022-09-02 14:10:00,83.07,83.1,82.91,83.07,142346.0,77.8713,77.8994,77.7213,77.8713,142346.0
2022-09-02 14:20:00,83.08,83.24,83.04,83.19,126442.0,77.8807,78.0307,77.8432,77.9838,126442.0
2022-09-02 14:30:00,83.18,83.31,83.08,83.22,99425.0,77.9744,78.0963,77.8807,78.0119,99425.0
2022-09-02 14:40:00,83.23,83.24,83.09,83.14,75355.0,78.0213,78.0307,77.89,77.9369,75355.0
2022-09-02 14:50:00,83.15,83.18,82.9,82.95,89303.0,77.9463,77.9744,77.7119,77.7588,89303.0
2022-09-02 15:00:00,82.95,83.26,82.93,83.09,157818.0,77.7588,78.0494,77.7401,77.89,157818.0
2022-09-02 15:10:00,83.08,83.25,82.98,83.23,177136.0,77.8807,78.04,77.7869,78.0213,177136.0
2022-09-02 15:20:00,83.22,83.32,82.9,82.97,192347.0,78.0119,78.1057,77.7119,77.7776,192347.0
2022-09-02 15:30:00,82.97,83.01,82.6,82.63,204426.0,77.7776,77.8151,77.4307,77.4588,204426.0
2022-09-02 15:40:00,82.64,82.72,82.55,82.69,207321.0,77.4682,77.5432,77.3838,77.5151,207321.0
2022-09-02 15:50:00,82.69,83.07,82.68,82.93,675256.0,77.5151,77.8713,77.5057,77.7401,675256.0
2022-09-06 09:30:00,83.07,83.43,82.71,82.71,294775.0,77.8713,78.2088,77.5338,77.5338,294775.0
2022-09-06 09:40:00,82.73,82.83,82.21,82.35,273891.0,77.5526,77.6463,77.0651,77.1964,273891.0
2022-09-06 09:50:00,82.33,82.46,81.91,82.25,193124.0,77.1776,77.2995,76.7839,77.1026,193124.0
2022-09-06 10:00:00,82.25,82.25,81.78,81.95,177680.0,77.1026,77.1026,76.662,76.8214,177680.0
2022-09-06 10:10:00,81.96,82.07,81.67,82.02,137130.0,76.8308,76.9339,76.5589,76.887,137130.0
2022-09-06 10:20:00,82.02,82.65,81.94,82.6,136445.0,76.887,77.4776,76.812,77.4307,136445.0
2022-09-06 10:30:00,82.6,83.05,82.47,83.05,166787.0,77.4307,77.8525,77.3088,77.8525,166787.0
2022-09-06 10:40:00,83.04,83.36,83.02,83.16,220668.0,77.8432,78.1431,77.8244,77.9557,220668.0
2022-09-06 10:50:00,83.16,83.75,83.16,83.58,131253.0,77.9557,78.5087,77.9557,78.3494,131253.0
2022-09-06 11:00:00,83.58,83.96,83.47,83.89,125197.0,78.3494,78.7056,78.2463,78.64,125197.0
2022-09-06 11:10:00,83.89,83.92,83.66,83.82,118379.0,78.64,78.6681,78.4244,78.5744,118379.0
2022-09-06 11:20:00,83.81,84.09,83.78,83.88,114499.0,78.565,78.8275,78.5369,78.6306,114499.0
2022-09-06 11:30:00,83.88,84.19,83.81,84.04,111698.0,78.6306,78.9212,78.565,78.7806,111698.0
2022-09-06 11:40:00,84.04,84.33,83.97,84.02,139574.0,78.7806,79.0524,78.715,78.7618,139574.0
2022-09-06 11:50:00,84.03,84.37,84.01,84.33,204378.0,78.7712,79.0899,78.7525,79.0524,204378.0
2022-09-06 12:00:00,84.31,84.46,84.02,84.09,204335.0,79.0337,79.1743,78.7618,78.8275,204335.0
2022-09-06 12:10:00,84.09,84.3,83.99,83.99,150465.0,78.8275,79.0243,78.7337,78.7337,150465.0
2022-09-06 12:20:00,83.98,84.1,83.81,84.03,146623.0,78.7243,78.8368,78.565,78.7712,146623.0
2022-09-06 12:30:00,84.01,84.14,83.99,84.11,106558.0,78.7525,78.8743,78.7337,78.8462,106558.0
2022-09-06 12:40:00,84.11,84.31,83.95,84.25,76667.0,78.8462,79.0337,78.6962,78.9775,76667.0
2022-09-06 12:50:00,84.27,84.33,84.13,84.2,56187.0,78.9962,79.0524,78.865,78.9306,56187.0
2022-09-06 13:00:00,84.18,84.23,83.89,83.89,73597.0,78.9118,78.9587,78.64,78.64,73597.0
2022-09-06 13:10:00,83.89,84.07,83.86,84.02,132896.0,78.64,78.8087,78.6119,78.7618,132896.0
2022-09-06 13:20:00,84.01,84.03,83.91,83.95,104405.0,78.7525,78.7712,78.6587,78.6962,104405.0
2022-09-06 13:30:00,83.95,84.11,83.88,83.99,99264.0,78.6962,78.8462,78.6306,78.7337,99264.0
2022-09-06 13:40:00,83.99,84.0,83.64,83.64,105249.0,78.7337,78.7431,78.4056,78.4056,105249.0
2022-09-06 13:50:00,83.64,83.98,83.59,83.97,102533.0,78.4056,78.7243,78.3588,78.715,102533.0
2022-09-06 14:00:00,83.96,84.07,83.89,84.04,87729.0,78.7056,78.8087,78.64,78.7806,87729.0
2022-09-06 14:10:00,84.06,84.34,84.05,84.32,112400.0,78.7993,79.0618,78.79,79.0431,112400.0
2022-09-06 14:20:00,84.33,84.34,84.16,84.23,79065.0,79.0524,79.0618,78.8931,78.9587,79065.0
2022-09-06 14:30:00,84.23,84.26,84.04,84.17,82696.0,78.9587,78.9868,78.7806,78.9025,82696.0
2022-09-06 14:40:00,84.17,84.28,84.06,84.28,141827.0,78.9025,79.0056,78.7993,79.0056,141827.0
2022-09-06 14:50:00,84.28,84.35,84.08,84.21,124179.0,79.0056,79.0712,78.8181,78.94,124179.0
2022-09-06 15:00:00,84.22,84.52,84.17,84.52,156658.0,78.9493,79.2306,78.9025,79.2306,156658.0
2022-09-06 15:10:00,84.52,84.56,84.41,84.44,108475.0,79.2306,79.268,79.1274,79.1556,108475.0
2022-09-06 15:20:00,84.43,84.55,84.22,84.49,164082.0,79.1462,79.2587,78.9493,79.2024,164082.0
2022-09-06 15:30:00,84.48,84.5,84.31,84.35,191264.0,79.1931,79.2118,79.0337,79.0712,191264.0
2022-09-06 15:40:00,84.35,84.51,84.23,84.35,242738.0,79.0712,79.2212,78.9587,79.0712,242738.0
2022-09-06 15:50:00,84.35,84.62,84.16,84.53,1007301.0,79.0712,79.3243,78.8931,79.2399,1007301.0
2022-09-07 09:30:00,85.11,87.15,84.92,87.02,519752.0,79.7836,81.696,79.6055,81.5741,519752.0
2022-09-07 09:40:00,87.03,87.43,86.82,86.93,316945.0,81.5835,81.9584,81.3866,81.4897,316945.0
2022-09-07 09:50:00,86.93,86.96,86.47,86.53,154042.0,81.4897,81.5179,81.0585,81.1148,154042.0
2022-09-07 10:00:00,86.53,86.76,86.27,86.68,239059.0,81.1148,81.3304,80.871,81.2554,239059.0
2022-09-07 10:10:00,86.71,86.84,86.53,86.75,125153.0,81.2835,81.4054,81.1148,81.321,125153.0
2022-09-07 10:20:00,86.73,86.92,86.61,86.82,87668.0,81.3022,81.4804,81.1898,81.3866,87668.0
2022-09-07 10:30:00,86.82,87.13,86.82,86.93,189801.0,81.3866,81.6772,81.3866,81.4897,189801.0
2022-09-07 10:40:00,86.92,86.93,86.69,86.8,147815.0,81.4804,81.4897,81.2647,81.3679,147815.0
2022-09-07 10:50:00,86.81,86.93,86.73,86.73,130216.0,81.3772,81.4897,81.3022,81.3022,130216.0
2022-09-07 11:00:00,86.73,87.08,86.62,87.03,161539.0,81.3022,81.6303,81.1991,81.5835,161539.0
2022-09-07 11:10:00,87.04,87.26,87.0,87.05,114716.0,81.5928,81.7991,81.5553,81.6022,114716.0
2022-09-07 11:20:00,87.06,87.15,86.99,87.0,94143.0,81.6116,81.696,81.546,81.5553,94143.0
2022-09-07 11:30:00,87.04,87.16,86.94,87.08,73197.0,81.5928,81.7053,81.4991,81.6303,73197.0
2022-09-07 11:40:00,87.08,87.19,86.91,87.09,99029.0,81.6303,81.7335,81.471,81.6397,99029.0
2022-09-07 11:50:00,87.1,87.24,87.08,87.13,53250.0,81.6491,81.7803,81.6303,81.6772,53250.0
2022-09-07 12:00:00,87.1,87.18,86.94,87.09,65580.0,81.6491,81.7241,81.4991,81.6397,65580.0
2022-09-07 12:10:00,87.1,87.13,86.87,86.92,63613.0,81.6491,81.6772,81.4335,81.4804,63613.0
2022-09-07 12:20:00,86.92,86.96,86.77,86.85,65352.0,81.4804,81.5179,81.3397,81.4147,65352.0
2022-09-07 12:30:00,86.84,87.05,86.8,87.03,93700.0,81.4054,81.6022,81.3679,81.5835,93700.0
2022-09-07 12:40:00,87.03,87.4,87.02,87.31,120327.0,81.5835,81.9303,81.5741,81.8459,120327.0
2022-09-07 12:50:00,87.3,87.31,87.02,87.06,80933.0,81.8366,81.8459,81.5741,81.6116,80933.0
2022-09-07 13:00:00,87.08,87.27,87.02,87.23,72064.0,81.6303,81.8085,81.5741,81.771,72064.0
2022-09-07 13:10:00,87.23,87.33,87.16,87.18,75527.0,81.771,81.8647,81.7053,81.7241,75527.0
2022-09-07 13:20:00,87.18,87.33,87.13,87.18,47825.0,81.7241,81.8647,81.6772,81.7241,47825.0
2022-09-07 13:30:00,87.18,87.45,87.18,87.44,122425.0,81.7241,81.9772,81.7241,81.9678,122425.0
2022-09-07 13:40:00,87.44,87.59,87.42,87.49,179217.0,81.9678,82.1084,81.9491,82.0147,179217.0
2022-09-07 13:50:00,87.49,87.66,87.46,87.63,174311.0,82.0147,82.174,81.9866,82.1459,174311.0
2022-09-07 14:00:00,87.63,87.93,87.6,87.68,156980.0,82.1459,82.4271,82.1178,82.1928,156980.0
2022-09-07 14:10:00,87.69,87.89,87.66,87.78,134680.0,82.2022,82.3897,82.174,82.2865,134680.0
2022-09-07 14:20:00,87.79,88.13,87.72,88.1,122244.0,82.2959,82.6146,82.2303,82.5865,122244.0
2022-09-07 14:30:00,88.1,88.17,88.03,88.12,113530.0,82.5865,82.6521,82.5209,82.6053,113530.0
2022-09-07 14:40:00,88.13,88.26,88.1,88.22,95305.0,82.6146,82.7365,82.5865,82.699,95305.0
2022-09-07 14:50:00,88.22,88.34,88.11,88.33,129432.0,82.699,82.8115,82.5959,82.8021,129432.0
2022-09-07 15:00:00,88.33,88.46,88.29,88.4,191952.0,82.8021,82.924,82.7646,82.8677,191952.0
2022-09-07 15:10:00,88.39,88.47,88.32,88.38,278609.0,82.8584,82.9334,82.7927,82.849,278609.0
2022-09-07 15:20:00,88.37,88.48,88.21,88.47,227102.0,82.8396,82.9427,82.6896,82.9334,227102.0
2022-09-07 15:30:00,88.46,88.59,88.41,88.59,262803.0,82.924,83.0458,82.8771,83.0458,262803.0
2022-09-07 15:40:00,88.59,88.62,88.18,88.2,314345.0,83.0458,83.074,82.6615,82.6803,314345.0
2022-09-07 15:50:00,88.2,88.45,88.19,88.3,871177.0,82.6803,82.9146,82.6709,82.774,871177.0
2022-09-08 09:30:00,87.3,88.12,87.16,88.05,405860.0,81.8366,82.6053,81.7053,82.5396,405860.0
2022-09-08 09:40:00,88.03,88.95,87.86,88.61,286332.0,82.5209,83.3833,82.3615,83.0646,286332.0
2022-09-08 09:50:00,88.6,88.76,88.51,88.73,133695.0,83.0552,83.2052,82.9708,83.1771,133695.0
2022-09-08 10:00:00,88.74,88.79,88.29,88.43,130913.0,83.1865,83.2333,82.7646,82.8959,130913.0
2022-09-08 10:10:00,88.44,88.98,88.41,88.88,119980.0,82.9052,83.4114,82.8771,83.3177,119980.0
2022-09-08 10:20:00,88.86,89.0,88.43,88.52,108514.0,83.2989,83.4302,82.8959,82.9802,108514.0
2022-09-08 10:30:00,88.51,89.02,88.4,89.0,185362.0,82.9708,83.4489,82.8677,83.4302,185362.0
2022-09-08 10:40:00,89.0,89.11,88.95,89.01,122631.0,83.4302,83.5333,83.3833,83.4396,122631.0
2022-09-08 10:50:00,89.01,89.22,88.96,89.22,113428.0,83.4396,83.6364,83.3927,83.6364,113428.0
2022-09-08 11:00:00,89.22,89.42,89.18,89.24,143718.0,83.6364,83.8239,83.5989,83.6552,143718.0
2022-09-08 11:10:00,89.24,89.32,89.13,89.21,145741.0,83.6552,83.7302,83.552,83.627,145741.0
2022-09-08 11:20:00,89.22,89.39,89.2,89.3,89467.0,83.6364,83.7958,83.6177,83.7114,89467.0
2022-09-08 11:30:00,89.32,89.41,89.15,89.17,134549.0,83.7302,83.8145,83.5708,83.5895,134549.0
2022-09-08 11:40:00,89.16,89.17,88.92,89.07,102100.0,83.5802,83.5895,83.3552,83.4958,102100.0
2022-09-08 11:50:00,89.06,89.1,88.93,88.94,91826.0,83.4864,83.5239,83.3646,83.3739,91826.0
2022-09-08 12:00:00,88.94,89.0,88.02,88.1,172036.0,83.3739,83.4302,82.5115,82.5865,172036.0
2022-09-08 12:10:00,88.09,88.12,87.76,87.98,167539.0,82.5771,82.6053,82.2678,82.474,167539.0
2022-09-08 12:20:00,88.0,88.1,87.76,88.06,123859.0,82.4928,82.5865,82.2678,82.549,123859.0
2022-09-08 12:30:00,88.04,88.3,88.01,88.23,71764.0,82.5303,82.774,82.5021,82.7084,71764.0
2022-09-08 12:40:00,88.23,88.51,88.15,88.44,69080.0,82.7084,82.9708,82.6334,82.9052,69080.0
2022-09-08 12:50:00,88.43,88.6,88.34,88.53,76892.0,82.8959,83.0552,82.8115,82.9896,76892.0
2022-09-08 13:00:00,88.53,88.58,88.37,88.52,63701.0,82.9896,83.0365,82.8396,82.9802,63701.0
2022-09-08 13:10:00,88.54,88.88,88.54,88.81,90986.0,82.999,83.3177,82.999,83.2521,90986.0
2022-09-08 13:20:00,88.83,88.93,88.71,88.82,76379.0,83.2708,83.3646,83.1583,83.2614,76379.0
2022-09-08 13:30:00,88.84,88.93,88.66,88.8,57853.0,83.2802,83.3646,83.1115,83.2427,57853.0
2022-09-08 13:40:00,88.81,88.86,88.72,88.77,52148.0,83.2521,83.2989,83.1677,83.2146,52148.0
2022-09-08 13:50:00,88.79,88.89,88.53,88.71,186819.0,83.2333,83.3271,82.9896,83.1583,186819.0
2022-09-08 14:00:00,88.71,88.82,88.68,88.75,71465.0,83.1583,83.2614,83.1302,83.1958,71465.0
2022-09-08 14:10:00,88.75,88.84,88.61,88.79,71198.0,83.1958,83.2802,83.0646,83.2333,71198.0
2022-09-08 14:20:00,88.78,88.83,88.68,88.7,55650.0,83.224,83.2708,83.1302,83.149,55650.0
2022-09-08 14:30:00,88.7,88.9,88.7,88.87,71417.0,83.149,83.3364,83.149,83.3083,71417.0
2022-09-08 14:40:00,88.87,88.92,88.56,88.65,119060.0,83.3083,83.3552,83.0177,83.1021,119060.0
2022-09-08 14:50:00,88.66,88.79,88.59,88.72,85040.0,83.1115,83.2333,83.0458,83.1677,85040.0
2022-09-08 15:00:00,88.72,88.9,88.65,88.85,95804.0,83.1677,83.3364,83.1021,83.2896,95804.0
2022-09-08 15:10:00,88.84,89.03,88.78,89.02,75769.0,83.2802,83.4583,83.224,83.4489,75769.0
2022-09-08 15:20:00,89.02,89.08,88.97,89.06,77678.0,83.4489,83.5052,83.4021,83.4864,77678.0
2022-09-08 15:30:00,89.06,89.1,88.91,89.04,111165.0,83.4864,83.5239,83.3458,83.4677,111165.0
2022-09-08 15:40:00,89.04,89.12,88.9,88.97,153923.0,83.4677,83.5427,83.3364,83.4021,153923.0
2022-09-08 15:50:00,88.97,89.48,88.97,89.45,544491.0,83.4021,83.8801,83.4021,83.852,544491.0
2022-09-09 09:30:00,89.5,89.79,89.37,89.65,276508.0,83.8989,84.1707,83.777,84.0395,276508.0
2022-09-09 09:40:00,89.69,89.88,89.36,89.8,173121.0,84.077,84.2551,83.7677,84.1801,173121.0
2022-09-09 09:50:00,89.81,89.87,89.52,89.72,114798.0,84.1895,84.2457,83.9176,84.1051,114798.0
2022-09-09 10:00:00,89.73,89.95,89.7,89.79,173549.0,84.1145,84.3207,84.0864,84.1707,173549.0
2022-09-09 10:10:00,89.79,89.81,89.58,89.64,129930.0,84.1707,84.1895,83.9739,84.0301,129930.0
2022-09-09 10:20:00,89.64,89.69,89.39,89.56,110159.0,84.0301,84.077,83.7958,83.9551,110159.0
2022-09-09 10:30:00,89.55,89.72,89.5,89.66,180528.0,83.9458,84.1051,83.8989,84.0489,180528.0
2022-09-09 10:40:00,89.65,89.78,89.42,89.55,126018.0,84.0395,84.1614,83.8239,83.9458,126018.0
2022-09-09 10:50:00,89.55,89.55,89.26,89.37,91818.0,83.9458,83.9458,83.6739,83.777,91818.0
2022-09-09 11:00:00,89.37,89.46,89.3,89.32,86457.0,83.777,83.8614,83.7114,83.7302,86457.0
2022-09-09 11:10:00,89.33,89.41,89.08,89.11,72926.0,83.7395,83.8145,83.5052,83.5333,72926.0
2022-09-09 11:20:00,89.12,89.25,89.06,89.15,85953.0,83.5427,83.6645,83.4864,83.5708,85953.0
2022-09-09 11:30:00,89.16,89.3,89.09,89.27,93322.0,83.5802,83.7114,83.5146,83.6833,93322.0
2022-09-09 11:40:00,89.27,89.31,89.11,89.15,91452.0,83.6833,83.7208,83.5333,83.5708,91452.0
2022-09-09 11:50:00,89.16,89.18,88.99,89.1,86553.0,83.5802,83.5989,83.4208,83.5239,86553.0
2022-09-09 12:00:00,89.1,89.15,88.85,88.96,161289.0,83.5239,83.5708,83.2896,83.3927,161289.0
2022-09-09 12:10:00,88.99,89.07,88.81,88.99,71788.0,83.4208,83.4958,83.2521,83.4208,71788.0
2022-09-09 12:20:00,88.98,88.99,88.73,88.96,77383.0,83.4114,83.4208,83.1771,83.3927,77383.0
2022-09-09 12:30:00,88.97,89.07,88.88,88.91,76051.0,83.4021,83.4958,83.3177,83.3458,76051.0
2022-09-09 12:40:00,88.92,89.04,88.87,89.02,51699.0,83.3552,83.4677,83.3083,83.4489,51699.0
2022-09-09 12:50:00,89.01,89.16,88.97,89.06,83193.0,83.4396,83.5802,83.4021,83.4864,83193.0
2022-09-09 13:00:00,89.06,89.15,88.93,89.09,95651.0,83.4864,83.5708,83.3646,83.5146,95651.0
2022-09-09 13:10:00,89.09,89.17,89.06,89.11,130143.0,83.5146,83.5895,83.4864,83.5333,130143.0
2022-09-09 13:20:00,89.12,89.19,89.05,89.13,100649.0,83.5427,83.6083,83.4771,83.552,100649.0
2022-09-09 13:30:00,89.13,89.2,89.12,89.15,79556.0,83.552,83.6177,83.5427,83.5708,79556.0
2022-09-09 13:40:00,89.15,89.15,88.96,89.01,102643.0,83.5708,83.5708,83.3927,83.4396,102643.0
2022-09-09 13:50:00,89.01,89.01,88.91,88.95,63031.0,83.4396,83.4396,83.3458,83.3833,63031.0
2022-09-09 14:00:00,88.95,88.95,88.76,88.82,108200.0,83.3833,83.3833,83.2052,83.2614,108200.0
2022-09-09 14:10:00,88.82,88.96,88.76,88.91,72042.0,83.2614,83.3927,83.2052,83.3458,72042.0
2022-09-09 14:20:00,88.9,88.98,88.87,88.97,61246.0,83.3364,83.4114,83.3083,83.4021,61246.0
2022-09-09 14:30:00,88.98,88.98,88.81,88.84,71636.0,83.4114,83.4114,83.2521,83.2802,71636.0
2022-09-09 14:40:00,88.85,88.9,88.7,88.74,108837.0,83.2896,83.3364,83.149,83.1865,108837.0
2022-09-09 14:50:00,88.74,88.85,88.7,88.83,102153.0,83.1865,83.2896,83.149,83.2708,102153.0
2022-09-09 15:00:00,88.83,88.95,88.8,88.87,103520.0,83.2708,83.3833,83.2427,83.3083,103520.0
2022-09-09 15:10:00,88.86,89.01,88.84,88.88,135088.0,83.2989,83.4396,83.2802,83.3177,135088.0
2022-09-09 15:20:00,88.88,89.0,88.83,88.92,179464.0,83.3177,83.4302,83.2708,83.3552,179464.0
2022-09-09 15:30:00,88.91,88.96,88.86,88.95,175058.0,83.3458,83.3927,83.2989,83.3833,175058.0
2022-09-09 15:40:00,88.95,89.13,88.93,89.04,220855.0,83.3833,83.552,83.3646,83.4677,220855.0
2022-09-09 15:50:00,89.05,89.05,88.64,88.68,641371.0,83.4771,83.4771,83.0927,83.1302,641371.0
2022-09-12 09:30:00,89.76,90.38,89.6,89.87,836166.0,84.1426,84.7238,83.9926,84.2457,836166.0
2022-09-12 09:40:00,89.87,90.09,89.68,89.8,200209.0,84.2457,84.452,84.0676,84.1801,200209.0
2022-09-12 09:50:00,89.79,89.89,89.55,89.67,136159.0,84.1707,84.2645,83.9458,84.0583,136159.0
2022-09-12 10:00:00,89.67,89.67,89.25,89.35,128265.0,84.0583,84.0583,83.6645,83.7583,128265.0
2022-09-12 10:10:00,89.37,89.74,89.23,89.74,111953.0,83.777,84.1239,83.6458,84.1239,111953.0
2022-09-12 10:20:00,89.74,89.84,89.35,89.52,287659.0,84.1239,84.2176,83.7583,83.9176,287659.0
2022-09-12 10:30:00,89.52,89.55,89.15,89.25,188671.0,83.9176,83.9458,83.5708,83.6645,188671.0
2022-09-12 10:40:00,89.25,89.41,89.03,89.35,216970.0,83.6645,83.8145,83.4583,83.7583,216970.0
2022-09-12 10:50:00,89.34,89.38,88.99,89.07,162434.0,83.7489,83.7864,83.4208,83.4958,162434.0
2022-09-12 11:00:00,89.07,89.09,88.91,89.04,116811.0,83.4958,83.5146,83.3458,83.4677,116811.0
2022-09-12 11:10:00,89.04,89.25,88.98,89.19,113220.0,83.4677,83.6645,83.4114,83.6083,113220.0
2022-09-12 11:20:00,89.19,89.48,89.19,89.46,122738.0,83.6083,83.8801,83.6083,83.8614,122738.0
2022-09-12 11:30:00,89.47,89.52,89.1,89.17,109009.0,83.8708,83.9176,83.5239,83.5895,109009.0
2022-09-12 11:40:00,89.17,89.23,88.96,89.03,134405.0,83.5895,83.6458,83.3927,83.4583,134405.0
2022-09-12 11:50:00,89.03,89.05,88.59,88.75,176104.0,83.4583,83.4771,83.0458,83.1958,176104.0
2022-09-12 12:00:00,88.75,88.83,88.61,88.61,171161.0,83.1958,83.2708,83.0646,83.0646,171161.0
2022-09-12 12:10:00,88.61,88.91,88.54,88.77,126461.0,83.0646,83.3458,82.999,83.2146,126461.0
2022-09-12 12:20:00,88.76,88.92,88.73,88.88,92869.0,83.2052,83.3552,83.1771,83.3177,92869.0
2022-09-12 12:30:00,88.89,89.0,88.77,88.98,101067.0,83.3271,83.4302,83.2146,83.4114,101067.0
2022-09-12 12:40:00,88.98,89.08,88.91,89.03,106477.0,83.4114,83.5052,83.3458,83.4583,106477.0
2022-09-12 12:50:00,89.06,89.24,89.03,89.13,118160.0,83.4864,83.6552,83.4583,83.552,118160.0
2022-09-12 13:00:00,89.15,89.17,88.99,89.07,179235.0,83.5708,83.5895,83.4208,83.4958,179235.0
2022-09-12 13:10:00,89.08,89.11,88.94,88.99,91292.0,83.5052,83.5333,83.3739,83.4208,91292.0
2022-09-12 13:20:00,88.99,89.07,88.93,88.99,65082.0,83.4208,83.4958,83.3646,83.4208,65082.0
2022-09-12 13:30:00,88.98,89.03,88.75,88.79,92689.0,83.4114,83.4583,83.1958,83.2333,92689.0
2022-09-12 13:40:00,88.79,88.88,88.75,88.8,87384.0,83.2333,83.3177,83.1958,83.2427,87384.0
2022-09-12 13:50:00,88.8,89.01,88.78,88.98,74441.0,83.2427,83.4396,83.224,83.4114,74441.0
2022-09-12 14:00:00,88.98,89.06,88.91,88.98,63609.0,83.4114,83.4864,83.3458,83.4114,63609.0
2022-09-12 14:10:00,88.97,89.09,88.87,88.92,53702.0,83.4021,83.5146,83.3083,83.3552,53702.0
2022-09-12 14:20:00,88.91,89.13,88.88,89.01,97187.0,83.3458,83.552,83.3177,83.4396,97187.0
2022-09-12 14:30:00,89.0,89.04,88.88,88.98,59106.0,83.4302,83.4677,83.3177,83.4114,59106.0
2022-09-12 14:40:00,88.97,89.07,88.92,89.03,54645.0,83.4021,83.4958,83.3552,83.4583,54645.0
2022-09-12 14:50:00,89.03,89.08,89.0,89.01,48889.0,83.4583,83.5052,83.4302,83.4396,48889.0
2022-09-12 15:00:00,89.02,89.24,88.99,89.22,79222.0,83.4489,83.6552,83.4208,83.6364,79222.0
2022-09-12 15:10:00,89.22,89.3,89.16,89.18,81893.0,83.6364,83.7114,83.5802,83.5989,81893.0
2022-09-12 15:20:00,89.18,89.19,89.01,89.03,103234.0,83.5989,83.6083,83.4396,83.4583,103234.0
2022-09-12 15:30:00,89.04,89.14,88.97,89.0,246889.0,83.4677,83.5614,83.4021,83.4302,246889.0
2022-09-12 15:40:00,89.0,89.08,88.9,89.0,370983.0,83.4302,83.5052,83.3364,83.4302,370983.0
2022-09-12 15:50:00,88.99,89.08,88.88,89.08,614698.0,83.4208,83.5052,83.3177,83.5052,614698.0
2022-09-13 09:30:00,86.89,87.36,86.66,86.83,320586.0,81.4522,81.8928,81.2366,81.396,320586.0
2022-09-13 09:40:00,86.83,87.1,86.41,86.53,261650.0,81.396,81.6491,81.0023,81.1148,261650.0
2022-09-13 09:50:00,86.55,86.93,86.23,86.28,176664.0,81.1335,81.4897,80.8335,80.8804,176664.0
2022-09-13 10:00:00,86.29,86.49,86.24,86.36,132452.0,80.8898,81.0773,80.8429,80.9554,132452.0
2022-09-13 10:10:00,86.36,86.85,86.33,86.84,166413.0,80.9554,81.4147,80.9273,81.4054,166413.0
2022-09-13 10:20:00,86.82,86.82,86.47,86.69,119964.0,81.3866,81.3866,81.0585,81.2647,119964.0
2022-09-13 10:30:00,86.68,86.81,86.37,86.42,106370.0,81.2554,81.3772,80.9648,81.0116,106370.0
2022-09-13 10:40:00,86.42,86.45,86.13,86.13,126393.0,81.0116,81.0398,80.7398,80.7398,126393.0
2022-09-13 10:50:00,86.14,86.4,86.07,86.26,142967.0,80.7492,80.9929,80.6836,80.8617,142967.0
2022-09-13 11:00:00,86.27,86.52,86.2,86.38,261451.0,80.871,81.1054,80.8054,80.9741,261451.0
2022-09-13 11:10:00,86.39,86.47,86.19,86.26,147995.0,80.9835,81.0585,80.796,80.8617,147995.0
2022-09-13 11:20:00,86.24,87.09,86.16,86.73,854090.0,80.8429,81.6397,80.7679,81.3022,854090.0
2022-09-13 11:30:00,86.75,87.04,86.69,87.03,218746.0,81.321,81.5928,81.2647,81.5835,218746.0
2022-09-13 11:40:00,87.02,87.13,86.66,86.76,130645.0,81.5741,81.6772,81.2366,81.3304,130645.0
2022-09-13 11:50:00,86.76,86.86,86.67,86.81,76644.0,81.3304,81.4241,81.246,81.3772,76644.0
2022-09-13 12:00:00,86.8,86.89,86.68,86.89,87547.0,81.3679,81.4522,81.2554,81.4522,87547.0
2022-09-13 12:10:00,86.89,87.27,86.88,87.25,99643.0,81.4522,81.8085,81.4429,81.7897,99643.0
2022-09-13 12:20:00,87.25,87.28,87.1,87.17,98223.0,81.7897,81.8178,81.6491,81.7147,98223.0
2022-09-13 12:30:00,87.16,87.2,86.98,87.17,126642.0,81.7053,81.7428,81.5366,81.7147,126642.0
2022-09-13 12:40:00,87.18,87.57,87.14,87.5,159987.0,81.7241,82.0897,81.6866,82.0241,159987.0
2022-09-13 12:50:00,87.5,87.67,87.44,87.53,175961.0,82.0241,82.1834,81.9678,82.0522,175961.0
2022-09-13 13:00:00,87.52,87.69,87.39,87.69,165400.0,82.0428,82.2022,81.9209,82.2022,165400.0
2022-09-13 13:10:00,87.69,87.99,87.68,87.77,301389.0,82.2022,82.4834,82.1928,82.2772,301389.0
2022-09-13 13:20:00,87.77,88.12,87.74,88.1,131886.0,82.2772,82.6053,82.249,82.5865,131886.0
2022-09-13 13:30:00,88.09,88.32,88.06,88.23,179978.0,82.5771,82.7927,82.549,82.7084,179978.0
2022-09-13 13:40:00,88.23,88.39,88.12,88.33,300489.0,82.7084,82.8584,82.6053,82.8021,300489.0
2022-09-13 13:50:00,88.31,88.43,88.22,88.33,226958.0,82.7834,82.8959,82.699,82.8021,226958.0
2022-09-13 14:00:00,88.34,88.57,88.3,88.34,277615.0,82.8115,83.0271,82.774,82.8115,277615.0
2022-09-13 14:10:00,88.34,88.96,88.34,88.89,470794.0,82.8115,83.3927,82.8115,83.3271,470794.0
2022-09-13 14:20:00,88.92,89.3,88.85,89.19,706649.0,83.3552,83.7114,83.2896,83.6083,706649.0
2022-09-13 14:30:00,89.17,89.19,88.57,88.71,473746.0,83.5895,83.6083,83.0271,83.1583,473746.0
2022-09-13 14:40:00,88.73,88.73,88.37,88.44,280273.0,83.1771,83.1771,82.8396,82.9052,280273.0
2022-09-13 14:50:00,88.44,88.81,88.43,88.77,423195.0,82.9052,83.2521,82.8959,83.2146,423195.0
2022-09-13 15:00:00,88.76,88.83,88.11,88.26,603576.0,83.2052,83.2708,82.5959,82.7365,603576.0
2022-09-13 15:10:00,88.26,88.31,87.99,88.11,351718.0,82.7365,82.7834,82.4834,82.5959,351718.0
2022-09-13 15:20:00,88.11,88.2,87.92,87.93,291844.0,82.5959,82.6803,82.4178,82.4271,291844.0
2022-09-13 15:30:00,87.93,88.01,87.47,87.83,389565.0,82.4271,82.5021,81.9959,82.3334,389565.0
2022-09-13 15:40:00,87.83,87.83,87.46,87.66,400804.0,82.3334,82.3334,81.9866,82.174,400804.0
2022-09-13 15:50:00,87.65,88.04,87.65,87.85,1045243.0,82.1647,82.5303,82.1647,82.3522,1045243.0
2022-09-14 09:30:00,89.59,92.48,89.51,92.06,2612750.0,83.9833,86.6924,83.9083,86.2987,2612750.0
2022-09-14 09:40:00,92.06,92.43,91.54,91.84,1512564.0,86.2987,86.6455,85.8112,86.0925,1512564.0
2022-09-14 09:50:00,91.84,92.25,91.39,92.21,815259.0,86.0925,86.4768,85.6706,86.4393,815259.0
2022-09-14 10:00:00,92.21,92.73,91.94,92.73,969414.0,86.4393,86.9268,86.1862,86.9268,969414.0
2022-09-14 10:10:00,92.73,93.43,92.4,93.41,1131370.0,86.9268,87.5829,86.6174,87.5642,1131370.0
2022-09-14 10:20:00,93.43,93.48,92.68,92.81,796128.0,87.5829,87.6298,86.8799,87.0017,796128.0
2022-09-14 10:30:00,92.82,93.22,92.58,92.98,727822.0,87.0111,87.3861,86.7861,87.1611,727822.0
2022-09-14 10:40:00,92.98,92.99,92.3,92.51,809492.0,87.1611,87.1705,86.5237,86.7205,809492.0
2022-09-14 10:50:00,92.52,93.16,92.42,92.99,548209.0,86.7299,87.3298,86.6362,87.1705,548209.0
2022-09-14 11:00:00,93.0,93.26,92.74,93.05,451591.0,87.1799,87.4236,86.9361,87.2267,451591.0
2022-09-14 11:10:00,93.06,93.23,92.8,92.84,391189.0,87.2361,87.3955,86.9924,87.0299,391189.0
2022-09-14 11:20:00,92.84,92.88,92.51,92.65,287753.0,87.0299,87.0674,86.7205,86.8518,287753.0
2022-09-14 11:30:00,92.65,92.92,92.57,92.92,302166.0,86.8518,87.1049,86.7768,87.1049,302166.0
2022-09-14 11:40:00,92.92,93.24,92.91,93.09,323237.0,87.1049,87.4048,87.0955,87.2642,323237.0
2022-09-14 11:50:00,93.09,93.43,93.06,93.09,324022.0,87.2642,87.5829,87.2361,87.2642,324022.0
2022-09-14 12:00:00,93.1,93.12,92.81,93.09,214630.0,87.2736,87.2923,87.0017,87.2642,214630.0
2022-09-14 12:10:00,93.09,93.18,92.99,93.06,311183.0,87.2642,87.3486,87.1705,87.2361,311183.0
2022-09-14 12:20:00,93.06,93.14,92.88,92.98,199794.0,87.2361,87.3111,87.0674,87.1611,199794.0
2022-09-14 12:30:00,92.98,93.15,92.69,93.1,287669.0,87.1611,87.3205,86.8893,87.2736,287669.0
2022-09-14 12:40:00,93.11,93.15,92.99,93.08,192094.0,87.283,87.3205,87.1705,87.2548,192094.0
2022-09-14 12:50:00,93.08,93.18,92.99,93.12,140873.0,87.2548,87.3486,87.1705,87.2923,140873.0
2022-09-14 13:00:00,93.11,93.27,93.09,93.12,218233.0,87.283,87.433,87.2642,87.2923,218233.0
2022-09-14 13:10:00,93.12,93.31,93.0,93.23,219778.0,87.2923,87.4705,87.1799,87.3955,219778.0
2022-09-14 13:20:00,93.23,93.25,92.95,93.08,192263.0,87.3955,87.4142,87.133,87.2548,192263.0
2022-09-14 13:30:00,93.07,93.13,92.85,92.87,180255.0,87.2455,87.3017,87.0392,87.058,180255.0
2022-09-14 13:40:00,92.87,92.89,92.34,92.5,286314.0,87.058,87.0767,86.5612,86.7111,286314.0
2022-09-14 13:50:00,92.5,92.63,92.28,92.39,232485.0,86.7111,86.833,86.5049,86.608,232485.0
2022-09-14 14:00:00,92.39,92.56,92.31,92.42,213290.0,86.608,86.7674,86.533,86.6362,213290.0
2022-09-14 14:10:00,92.41,92.59,92.29,92.58,195664.0,86.6268,86.7955,86.5143,86.7861,195664.0
2022-09-14 14:20:00,92.59,92.65,92.33,92.39,255927.0,86.7955,86.8518,86.5518,86.608,255927.0
2022-09-14 14:30:00,92.39,92.67,92.39,92.66,250359.0,86.608,86.8705,86.608,86.8611,250359.0
2022-09-14 14:40:00,92.66,92.7,92.46,92.64,254176.0,86.8611,86.8986,86.6737,86.8424,254176.0
2022-09-14 14:50:00,92.63,92.68,92.41,92.43,178190.0,86.833,86.8799,86.6268,86.6455,178190.0
2022-09-14 15:00:00,92.44,92.63,92.38,92.61,185324.0,86.6549,86.833,86.5987,86.8143,185324.0
2022-09-14 15:10:00,92.61,92.61,92.17,92.29,323382.0,86.8143,86.8143,86.4018,86.5143,323382.0
2022-09-14 15:20:00,92.29,92.48,92.25,92.42,354414.0,86.5143,86.6924,86.4768,86.6362,354414.0
2022-09-14 15:30:00,92.42,92.44,92.17,92.36,407376.0,86.6362,86.6549,86.4018,86.5799,407376.0
2022-09-14 15:40:00,92.36,92.62,92.32,92.48,440516.0,86.5799,86.8236,86.5424,86.6924,440516.0
2022-09-14 15:50:00,92.49,92.72,92.47,92.69,997028.0,86.7018,86.9174,86.683,86.8893,997028.0
2022-09-15 09:30:00,92.01,92.48,91.75,91.93,543525.0,86.2518,86.6924,86.0081,86.1768,543525.0
2022-09-15 09:40:00,91.94,92.58,91.91,92.38,308342.0,86.1862,86.7861,86.1581,86.5987,308342.0
2022-09-15 09:50:00,92.46,92.57,92.1,92.29,196715.0,86.6737,86.7768,86.3362,86.5143,196715.0
2022-09-15 10:00:00,92.29,92.6,92.06,92.07,169701.0,86.5143,86.8049,86.2987,86.3081,169701.0
2022-09-15 10:10:00,92.09,92.38,92.03,92.21,151162.0,86.3268,86.5987,86.2706,86.4393,151162.0
2022-09-15 10:20:00,92.21,92.29,91.74,91.82,233171.0,86.4393,86.5143,85.9987,86.0737,233171.0
2022-09-15 10:30:00,91.8,92.11,91.78,92.06,199500.0,86.055,86.3456,86.0362,86.2987,199500.0
2022-09-15 10:40:00,92.04,92.27,91.96,92.23,132900.0,86.2799,86.4955,86.2049,86.458,132900.0
2022-09-15 10:50:00,92.23,92.27,91.73,91.89,266160.0,86.458,86.4955,85.9893,86.1393,266160.0
2022-09-15 11:00:00,91.9,92.03,91.74,91.92,169925.0,86.1487,86.2706,85.9987,86.1674,169925.0
2022-09-15 11:10:00,91.92,92.22,91.88,92.2,292548.0,86.1674,86.4487,86.1299,86.4299,292548.0
2022-09-15 11:20:00,92.21,92.81,92.18,92.81,239727.0,86.4393,87.0017,86.4112,87.0017,239727.0
2022-09-15 11:30:00,92.83,92.94,92.59,92.61,124475.0,87.0205,87.1236,86.7955,86.8143,124475.0
2022-09-15 11:40:00,92.6,92.7,92.51,92.6,96543.0,86.8049,86.8986,86.7205,86.8049,96543.0
2022-09-15 11:50:00,92.6,92.62,92.31,92.39,151621.0,86.8049,86.8236,86.533,86.608,151621.0
2022-09-15 12:00:00,92.38,92.47,92.13,92.16,118717.0,86.5987,86.683,86.3643,86.3924,118717.0
2022-09-15 12:10:00,92.17,92.24,92.11,92.23,102814.0,86.4018,86.4674,86.3456,86.458,102814.0
2022-09-15 12:20:00,92.23,92.28,92.13,92.2,96694.0,86.458,86.5049,86.3643,86.4299,96694.0
2022-09-15 12:30:00,92.2,92.53,92.17,92.52,89424.0,86.4299,86.7393,86.4018,86.7299,89424.0
2022-09-15 12:40:00,92.51,92.8,92.51,92.8,112188.0,86.7205,86.9924,86.7205,86.9924,112188.0
2022-09-15 12:50:00,92.8,92.83,92.59,92.8,160915.0,86.9924,87.0205,86.7955,86.9924,160915.0
2022-09-15 13:00:00,92.8,93.15,92.79,92.99,175734.0,86.9924,87.3205,86.983,87.1705,175734.0
2022-09-15 13:10:00,93.01,93.02,92.85,92.99,95833.0,87.1892,87.1986,87.0392,87.1705,95833.0
2022-09-15 13:20:00,92.98,93.13,92.94,92.98,92465.0,87.1611,87.3017,87.1236,87.1611,92465.0
2022-09-15 13:30:00,92.98,93.1,92.87,92.96,114586.0,87.1611,87.2736,87.058,87.1424,114586.0
2022-09-15 13:40:00,92.97,93.0,92.73,92.73,75763.0,87.1517,87.1799,86.9268,86.9268,75763.0
2022-09-15 13:50:00,92.73,92.79,92.64,92.67,87618.0,86.9268,86.983,86.8424,86.8705,87618.0
2022-09-15 14:00:00,92.67,92.67,92.28,92.31,121007.0,86.8705,86.8705,86.5049,86.533,121007.0
2022-09-15 14:10:00,92.31,92.54,92.28,92.49,91831.0,86.533,86.7486,86.5049,86.7018,91831.0
2022-09-15 14:20:00,92.47,92.47,92.27,92.44,194488.0,86.683,86.683,86.4955,86.6549,194488.0
2022-09-15 14:30:00,92.44,92.52,92.26,92.45,146599.0,86.6549,86.7299,86.4862,86.6643,146599.0
2022-09-15 14:40:00,92.47,92.5,92.12,92.15,99465.0,86.683,86.7111,86.3549,86.3831,99465.0
2022-09-15 14:50:00,92.15,92.33,92.13,92.28,104417.0,86.3831,86.5518,86.3643,86.5049,104417.0
2022-09-15 15:00:00,92.28,92.38,92.2,92.22,112737.0,86.5049,86.5987,86.4299,86.4487,112737.0
2022-09-15 15:10:00,92.21,92.25,91.94,91.96,213159.0,86.4393,86.4768,86.1862,86.2049,213159.0
2022-09-15 15:20:00,91.95,92.0,91.8,91.97,248811.0,86.1956,86.2424,86.055,86.2143,248811.0
2022-09-15 15:30:00,91.97,92.31,91.93,92.3,318192.0,86.2143,86.533,86.1768,86.5237,318192.0
2022-09-15 15:40:00,92.3,92.37,92.21,92.25,306953.0,86.5237,86.5893,86.4393,86.4768,306953.0
2022-09-15 15:50:00,92.25,92.41,92.08,92.22,1046730.0,86.4768,86.6268,86.3174,86.4487,1046730.0
2022-09-16 09:30:00,91.47,91.65,90.73,91.59,1851096.0,85.7456,85.9143,85.0519,85.8581,1851096.0
2022-09-16 09:40:00,91.6,91.69,90.96,91.19,312164.0,85.8675,85.9518,85.2675,85.4831,312164.0
2022-09-16 09:50:00,91.21,91.36,91.07,91.25,197028.0,85.5019,85.6425,85.3706,85.5394,197028.0
2022-09-16 10:00:00,91.28,91.49,91.18,91.37,212797.0,85.5675,85.7644,85.4738,85.6519,212797.0
2022-09-16 10:10:00,91.38,91.89,91.26,91.55,242293.0,85.6612,86.1393,85.5487,85.8206,242293.0
2022-09-16 10:20:00,91.54,91.9,91.53,91.6,136875.0,85.8112,86.1487,85.8019,85.8675,136875.0
2022-09-16 10:30:00,91.6,92.0,91.59,91.98,174680.0,85.8675,86.2424,85.8581,86.2237,174680.0
2022-09-16 10:40:00,91.97,92.1,91.49,91.49,125116.0,86.2143,86.3362,85.7644,85.7644,125116.0
2022-09-16 10:50:00,91.51,91.79,91.29,91.38,97180.0,85.7831,86.0456,85.5769,85.6612,97180.0
2022-09-16 11:00:00,91.39,91.6,91.3,91.46,99890.0,85.6706,85.8675,85.5862,85.7362,99890.0
2022-09-16 11:10:00,91.46,91.77,91.36,91.73,100887.0,85.7362,86.0268,85.6425,85.9893,100887.0
2022-09-16 11:20:00,91.72,91.72,91.3,91.31,78906.0,85.98,85.98,85.5862,85.5956,78906.0
2022-09-16 11:30:00,91.3,91.41,91.19,91.25,143734.0,85.5862,85.6894,85.4831,85.5394,143734.0
2022-09-16 11:40:00,91.26,91.38,91.2,91.37,95160.0,85.5487,85.6612,85.4925,85.6519,95160.0
2022-09-16 11:50:00,91.38,91.55,91.27,91.5,88562.0,85.6612,85.8206,85.5581,85.7737,88562.0
2022-09-16 12:00:00,91.49,91.51,91.24,91.25,113120.0,85.7644,85.7831,85.53,85.5394,113120.0
2022-09-16 12:10:00,91.25,91.33,91.16,91.2,120356.0,85.5394,85.6144,85.455,85.4925,120356.0
2022-09-16 12:20:00,91.19,91.21,90.99,91.02,146398.0,85.4831,85.5019,85.2956,85.3238,146398.0
2022-09-16 12:30:00,91.01,91.18,91.0,91.17,105304.0,85.3144,85.4738,85.305,85.4644,105304.0
2022-09-16 12:40:00,91.17,91.38,91.14,91.38,93230.0,85.4644,85.6612,85.4363,85.6612,93230.0
2022-09-16 12:50:00,91.37,91.56,91.33,91.49,89338.0,85.6519,85.83,85.6144,85.7644,89338.0
2022-09-16 13:00:00,91.49,91.6,91.24,91.33,91704.0,85.7644,85.8675,85.53,85.6144,91704.0
2022-09-16 13:10:00,91.34,91.38,91.14,91.19,86897.0,85.6237,85.6612,85.4363,85.4831,86897.0
2022-09-16 13:20:00,91.19,91.28,91.12,91.27,87464.0,85.4831,85.5675,85.4175,85.5581,87464.0
2022-09-16 13:30:00,91.26,91.47,91.21,91.38,86732.0,85.5487,85.7456,85.5019,85.6612,86732.0
2022-09-16 13:40:00,91.41,91.42,91.19,91.26,57798.0,85.6894,85.6987,85.4831,85.5487,57798.0
2022-09-16 13:50:00,91.25,91.25,91.08,91.08,76435.0,85.5394,85.5394,85.38,85.38,76435.0
2022-09-16 14:00:00,91.08,91.14,90.95,91.02,108973.0,85.38,85.4363,85.2581,85.3238,108973.0
2022-09-16 14:10:00,91.01,91.06,90.74,90.74,96043.0,85.3144,85.3613,85.0613,85.0613,96043.0
2022-09-16 14:20:00,90.73,91.09,90.65,91.04,167479.0,85.0519,85.3894,84.9769,85.3425,167479.0
2022-09-16 14:30:00,91.04,91.11,90.71,90.79,125829.0,85.3425,85.4081,85.0332,85.1082,125829.0
2022-09-16 14:40:00,90.79,90.89,90.65,90.81,108070.0,85.1082,85.2019,84.9769,85.1269,108070.0
2022-09-16 14:50:00,90.81,90.95,90.73,90.85,110417.0,85.1269,85.2581,85.0519,85.1644,110417.0
2022-09-16 15:00:00,90.84,91.37,90.81,91.31,130499.0,85.155,85.6519,85.1269,85.5956,130499.0
2022-09-16 15:10:00,91.3,91.4,91.15,91.28,89491.0,85.5862,85.68,85.4456,85.5675,89491.0
2022-09-16 15:20:00,91.28,91.55,91.22,91.28,142234.0,85.5675,85.8206,85.5113,85.5675,142234.0
2022-09-16 15:30:00,91.28,91.39,91.1,91.39,149761.0,85.5675,85.6706,85.3988,85.6706,149761.0
2022-09-16 15:40:00,91.4,91.46,91.18,91.34,156377.0,85.68,85.7362,85.4738,85.6237,156377.0
2022-09-16 15:50:00,91.34,91.57,91.28,91.31,543906.0,85.6237,85.8393,85.5675,85.5956,543906.0
2022-09-19 09:30:00,90.89,91.71,90.83,91.68,350423.0,85.2019,85.9706,85.1457,85.9425,350423.0
2022-09-19 09:40:00,91.68,92.05,91.56,91.83,215611.0,85.9425,86.2893,85.83,86.0831,215611.0
2022-09-19 09:50:00,91.83,91.92,91.54,91.75,94694.0,86.0831,86.1674,85.8112,86.0081,94694.0
2022-09-19 10:00:00,91.76,91.95,91.62,91.84,64655.0,86.0175,86.1956,85.8862,86.0925,64655.0
2022-09-19 10:10:00,91.83,92.26,91.8,92.08,187062.0,86.0831,86.4862,86.055,86.3174,187062.0
2022-09-19 10:20:00,92.08,92.16,91.86,92.13,125198.0,86.3174,86.3924,86.1112,86.3643,125198.0
2022-09-19 10:30:00,92.13,92.48,91.9,92.35,120940.0,86.3643,86.6924,86.1487,86.5705,120940.0
2022-09-19 10:40:00,92.35,92.52,92.33,92.5,104819.0,86.5705,86.7299,86.5518,86.7111,104819.0
2022-09-19 10:50:00,92.5,92.55,92.08,92.12,97550.0,86.7111,86.758,86.3174,86.3549,97550.0
2022-09-19 11:00:00,92.11,92.18,92.0,92.06,129775.0,86.3456,86.4112,86.2424,86.2987,129775.0
2022-09-19 11:10:00,92.07,92.2,91.89,91.94,115401.0,86.3081,86.4299,86.1393,86.1862,115401.0
2022-09-19 11:20:00,91.95,91.97,91.63,91.65,98703.0,86.1956,86.2143,85.8956,85.9143,98703.0
2022-09-19 11:30:00,91.64,91.65,91.29,91.3,126283.0,85.905,85.9143,85.5769,85.5862,126283.0
2022-09-19 11:40:00,91.29,91.48,91.25,91.38,96812.0,85.5769,85.755,85.5394,85.6612,96812.0
2022-09-19 11:50:00,91.37,91.48,91.25,91.28,61413.0,85.6519,85.755,85.5394,85.5675,61413.0
2022-09-19 12:00:00,91.3,91.43,91.15,91.36,74736.0,85.5862,85.7081,85.4456,85.6425,74736.0
2022-09-19 12:10:00,91.37,91.42,91.24,91.28,51632.0,85.6519,85.6987,85.53,85.5675,51632.0
2022-09-19 12:20:00,91.27,91.34,91.17,91.24,34608.0,85.5581,85.6237,85.4644,85.53,34608.0
2022-09-19 12:30:00,91.2,91.46,91.19,91.4,56999.0,85.4925,85.7362,85.4831,85.68,56999.0
2022-09-19 12:40:00,91.39,91.57,91.35,91.53,44117.0,85.6706,85.8393,85.6331,85.8019,44117.0
2022-09-19 12:50:00,91.53,91.67,91.51,91.61,48674.0,85.8019,85.9331,85.7831,85.8768,48674.0
2022-09-19 13:00:00,91.63,91.66,91.51,91.58,36610.0,85.8956,85.9237,85.7831,85.8487,36610.0
2022-09-19 13:10:00,91.6,91.6,91.39,91.5,43765.0,85.8675,85.8675,85.6706,85.7737,43765.0
2022-09-19 13:20:00,91.48,91.58,91.43,91.58,40335.0,85.755,85.8487,85.7081,85.8487,40335.0
2022-09-19 13:30:00,91.6,91.6,91.3,91.41,56335.0,85.8675,85.8675,85.5862,85.6894,56335.0
2022-09-19 13:40:00,91.4,91.54,91.39,91.41,48489.0,85.68,85.8112,85.6706,85.6894,48489.0
2022-09-19 13:50:00,91.41,91.53,91.37,91.45,59646.0,85.6894,85.8019,85.6519,85.7269,59646.0
2022-09-19 14:00:00,91.46,91.49,91.35,91.44,64275.0,85.7362,85.7644,85.6331,85.7175,64275.0
2022-09-19 14:10:00,91.44,91.47,91.32,91.33,50717.0,85.7175,85.7456,85.605,85.6144,50717.0
2022-09-19 14:20:00,91.33,91.39,91.19,91.37,62428.0,85.6144,85.6706,85.4831,85.6519,62428.0
2022-09-19 14:30:00,91.38,91.46,91.31,91.41,117596.0,85.6612,85.7362,85.5956,85.6894,117596.0
2022-09-19 14:40:00,91.4,91.42,91.3,91.33,69287.0,85.68,85.6987,85.5862,85.6144,69287.0
2022-09-19 14:50:00,91.33,91.49,91.32,91.48,76459.0,85.6144,85.7644,85.605,85.755,76459.0
2022-09-19 15:00:00,91.48,91.9,91.47,91.85,185831.0,85.755,86.1487,85.7456,86.1018,185831.0
2022-09-19 15:10:00,91.87,92.28,91.83,92.19,309830.0,86.1206,86.5049,86.0831,86.4205,309830.0
2022-09-19 15:20:00,92.2,92.53,92.14,92.32,321682.0,86.4299,86.7393,86.3737,86.5424,321682.0
2022-09-19 15:30:00,92.32,92.41,92.14,92.23,125541.0,86.5424,86.6268,86.3737,86.458,125541.0
2022-09-19 15:40:00,92.22,92.3,92.11,92.14,141929.0,86.4487,86.5237,86.3456,86.3737,141929.0
2022-09-19 15:50:00,92.15,92.21,91.99,92.16,359287.0,86.3831,86.4393,86.2331,86.3924,359287.0
2022-09-20 09:30:00,91.66,91.89,91.45,91.55,246146.0,85.9237,86.1393,85.7269,85.8206,246146.0
2022-09-20 09:40:00,91.54,91.94,91.49,91.81,163047.0,85.8112,86.1862,85.7644,86.0643,163047.0
2022-09-20 09:50:00,91.8,92.0,91.58,91.9,186402.0,86.055,86.2424,85.8487,86.1487,186402.0
2022-09-20 10:00:00,91.89,92.0,91.7,91.96,102698.0,86.1393,86.2424,85.9612,86.2049,102698.0
2022-09-20 10:10:00,91.97,92.02,91.55,91.56,82223.0,86.2143,86.2612,85.8206,85.83,82223.0
2022-09-20 10:20:00,91.55,91.71,91.3,91.38,80377.0,85.8206,85.9706,85.5862,85.6612,80377.0
2022-09-20 10:30:00,91.34,91.35,91.09,91.2,55620.0,85.6237,85.6331,85.3894,85.4925,55620.0
2022-09-20 10:40:00,91.19,91.39,91.12,91.23,72627.0,85.4831,85.6706,85.4175,85.5206,72627.0
2022-09-20 10:50:00,91.21,91.43,91.2,91.36,52690.0,85.5019,85.7081,85.4925,85.6425,52690.0
2022-09-20 11:00:00,91.34,91.5,91.29,91.38,73622.0,85.6237,85.7737,85.5769,85.6612,73622.0
2022-09-20 11:10:00,91.35,91.4,91.13,91.14,59300.0,85.6331,85.68,85.4269,85.4363,59300.0
2022-09-20 11:20:00,91.13,91.31,91.08,91.27,54391.0,85.4269,85.5956,85.38,85.5581,54391.0
2022-09-20 11:30:00,91.28,91.32,91.19,91.25,36188.0,85.5675,85.605,85.4831,85.5394,36188.0
2022-09-20 11:40:00,91.26,91.35,91.18,91.29,32251.0,85.5487,85.6331,85.4738,85.5769,32251.0
2022-09-20 11:50:00,91.28,91.48,91.21,91.45,47281.0,85.5675,85.755,85.5019,85.7269,47281.0
2022-09-20 12:00:00,91.46,91.54,91.41,91.44,63372.0,85.7362,85.8112,85.6894,85.7175,63372.0
2022-09-20 12:10:00,91.45,91.65,91.34,91.58,65360.0,85.7269,85.9143,85.6237,85.8487,65360.0
2022-09-20 12:20:00,91.59,91.61,91.09,91.14,73351.0,85.8581,85.8768,85.3894,85.4363,73351.0
2022-09-20 12:30:00,91.16,91.16,90.91,91.01,81093.0,85.455,85.455,85.2207,85.3144,81093.0
2022-09-20 12:40:00,91.02,91.03,90.84,90.87,34823.0,85.3238,85.3331,85.155,85.1832,34823.0
2022-09-20 12:50:00,90.87,90.96,90.81,90.89,44538.0,85.1832,85.2675,85.1269,85.2019,44538.0
2022-09-20 13:00:00,90.89,90.89,90.65,90.67,53257.0,85.2019,85.2019,84.9769,84.9957,53257.0
2022-09-20 13:10:00,90.69,90.71,90.49,90.53,43804.0,85.0144,85.0332,84.8269,84.8644,43804.0
2022-09-20 13:20:00,90.54,90.61,90.41,90.41,70417.0,84.8738,84.9394,84.7519,84.7519,70417.0
2022-09-20 13:30:00,90.41,90.45,90.24,90.32,76055.0,84.7519,84.7894,84.5926,84.6676,76055.0
2022-09-20 13:40:00,90.32,90.45,90.24,90.26,61283.0,84.6676,84.7894,84.5926,84.6113,61283.0
2022-09-20 13:50:00,90.26,90.27,90.1,90.11,143286.0,84.6113,84.6207,84.4613,84.4707,143286.0
2022-09-20 14:00:00,90.11,90.3,90.1,90.25,86147.0,84.4707,84.6488,84.4613,84.602,86147.0
2022-09-20 14:10:00,90.2,90.27,90.09,90.27,49645.0,84.5551,84.6207,84.452,84.6207,49645.0
2022-09-20 14:20:00,90.27,90.4,90.22,90.34,101622.0,84.6207,84.7426,84.5738,84.6863,101622.0
2022-09-20 14:30:00,90.31,90.4,90.23,90.3,51915.0,84.6582,84.7426,84.5832,84.6488,51915.0
2022-09-20 14:40:00,90.29,90.6,90.17,90.51,97398.0,84.6395,84.9301,84.527,84.8457,97398.0
2022-09-20 14:50:00,90.5,90.56,90.37,90.5,54149.0,84.8363,84.8926,84.7144,84.8363,54149.0
2022-09-20 15:00:00,90.5,90.67,90.36,90.41,147490.0,84.8363,84.9957,84.7051,84.7519,147490.0
2022-09-20 15:10:00,90.41,90.58,90.37,90.57,103617.0,84.7519,84.9113,84.7144,84.9019,103617.0
2022-09-20 15:20:00,90.58,90.81,90.58,90.71,106818.0,84.9113,85.1269,84.9113,85.0332,106818.0
2022-09-20 15:30:00,90.72,90.99,90.61,90.98,249635.0,85.0425,85.2956,84.9394,85.2863,249635.0
2022-09-20 15:40:00,90.99,91.11,90.92,91.0,654623.0,85.2956,85.4081,85.23,85.305,654623.0
2022-09-20 15:50:00,91.0,91.03,90.69,90.79,751355.0,85.305,85.3331,85.0144,85.1082,751355.0
2022-09-21 09:30:00,91.31,91.52,90.74,90.97,174532.0,85.5956,85.7925,85.0613,85.2769,174532.0
2022-09-21 09:40:00,90.98,91.37,90.87,91.3,384391.0,85.2863,85.6519,85.1832,85.5862,384391.0
2022-09-21 09:50:00,91.28,91.32,90.93,90.96,302185.0,85.5675,85.605,85.2394,85.2675,302185.0
2022-09-21 10:00:00,90.95,91.1,90.81,90.86,124772.0,85.2581,85.3988,85.1269,85.1738,124772.0
2022-09-21 10:10:00,90.85,90.85,90.58,90.62,90020.0,85.1644,85.1644,84.9113,84.9488,90020.0
2022-09-21 10:20:00,90.61,90.85,90.55,90.8,106279.0,84.9394,85.1644,84.8832,85.1175,106279.0
2022-09-21 10:30:00,90.81,90.84,90.54,90.63,101545.0,85.1269,85.155,84.8738,84.9582,101545.0
2022-09-21 10:40:00,90.61,90.8,90.61,90.69,79330.0,84.9394,85.1175,84.9394,85.0144,79330.0
2022-09-21 10:50:00,90.69,90.92,90.69,90.9,95387.0,85.0144,85.23,85.0144,85.2113,95387.0
2022-09-21 11:00:00,90.9,90.96,90.65,90.71,131807.0,85.2113,85.2675,84.9769,85.0332,131807.0
2022-09-21 11:10:00,90.71,90.86,90.69,90.71,66581.0,85.0332,85.1738,85.0144,85.0332,66581.0
2022-09-21 11:20:00,90.7,90.79,90.66,90.78,53615.0,85.0238,85.1082,84.9863,85.0988,53615.0
2022-09-21 11:30:00,90.78,90.84,90.69,90.79,103615.0,85.0988,85.155,85.0144,85.1082,103615.0
2022-09-21 11:40:00,90.78,90.88,90.72,90.81,208380.0,85.0988,85.1925,85.0425,85.1269,208380.0
2022-09-21 11:50:00,90.8,90.83,90.71,90.8,54421.0,85.1175,85.1457,85.0332,85.1175,54421.0
2022-09-21 12:00:00,90.79,90.79,90.61,90.65,50519.0,85.1082,85.1082,84.9394,84.9769,50519.0
2022-09-21 12:10:00,90.65,90.69,90.57,90.61,57116.0,84.9769,85.0144,84.9019,84.9394,57116.0
2022-09-21 12:20:00,90.6,90.73,90.56,90.73,117181.0,84.9301,85.0519,84.8926,85.0519,117181.0
2022-09-21 12:30:00,90.73,90.98,90.72,90.87,149396.0,85.0519,85.2863,85.0425,85.1832,149396.0
2022-09-21 12:40:00,90.87,90.89,90.72,90.78,84816.0,85.1832,85.2019,85.0425,85.0988,84816.0
2022-09-21 12:50:00,90.78,90.8,90.6,90.6,59650.0,85.0988,85.1175,84.9301,84.9301,59650.0
2022-09-21 13:00:00,90.6,90.61,90.45,90.52,105959.0,84.9301,84.9394,84.7894,84.8551,105959.0
2022-09-21 13:10:00,90.54,90.57,90.27,90.3,72993.0,84.8738,84.9019,84.6207,84.6488,72993.0
2022-09-21 13:20:00,90.29,90.35,90.18,90.34,106715.0,84.6395,84.6957,84.5363,84.6863,106715.0
2022-09-21 13:30:00,90.34,90.55,90.32,90.55,51033.0,84.6863,84.8832,84.6676,84.8832,51033.0
2022-09-21 13:40:00,90.55,90.59,90.47,90.58,110444.0,84.8832,84.9207,84.8082,84.9113,110444.0
2022-09-21 13:50:00,90.58,90.84,90.52,90.79,92607.0,84.9113,85.155,84.8551,85.1082,92607.0
2022-09-21 14:00:00,90.81,90.81,89.11,89.68,274331.0,85.1269,85.1269,83.5333,84.0676,274331.0
2022-09-21 14:10:00,89.67,89.78,89.21,89.43,129525.0,84.0583,84.1614,83.627,83.8333,129525.0
2022-09-21 14:20:00,89.44,89.9,89.43,89.64,59792.0,83.8426,84.2739,83.8333,84.0301,59792.0
2022-09-21 14:30:00,89.65,90.56,89.42,90.2,282604.0,84.0395,84.8926,83.8239,84.5551,282604.0
2022-09-21 14:40:00,90.16,91.31,90.01,90.63,264950.0,84.5176,85.5956,84.377,84.9582,264950.0
2022-09-21 14:50:00,90.63,90.96,90.36,90.87,175629.0,84.9582,85.2675,84.7051,85.1832,175629.0
2022-09-21 15:00:00,90.89,91.02,90.44,90.44,144263.0,85.2019,85.3238,84.7801,84.7801,144263.0
2022-09-21 15:10:00,90.47,90.49,89.72,90.13,165365.0,84.8082,84.8269,84.1051,84.4895,165365.0
2022-09-21 15:20:00,90.12,90.15,89.51,89.51,173175.0,84.4801,84.5082,83.9083,83.9083,173175.0
2022-09-21 15:30:00,89.51,89.62,89.08,89.12,215483.0,83.9083,84.0114,83.5052,83.5427,215483.0
2022-09-21 15:40:00,89.12,89.19,88.71,88.84,336028.0,83.5427,83.6083,83.1583,83.2802,336028.0
2022-09-21 15:50:00,88.86,89.13,88.57,88.58,660897.0,83.2989,83.552,83.0271,83.0365,660897.0
2022-09-22 09:30:00,88.0,88.02,86.88,86.9,275210.0,82.4928,82.5115,81.4429,81.4616,275210.0
2022-09-22 09:40:00,86.9,86.93,85.8,86.02,488771.0,81.4616,81.4897,80.4304,80.6367,488771.0
2022-09-22 09:50:00,86.03,86.05,85.53,85.56,211004.0,80.6461,80.6648,80.1773,80.2055,211004.0
2022-09-22 10:00:00,85.56,85.67,85.22,85.48,331268.0,80.2055,80.3086,79.8867,80.1305,331268.0
2022-09-22 10:10:00,85.46,85.67,85.27,85.37,359043.0,80.1117,80.3086,79.9336,80.0274,359043.0
2022-09-22 10:20:00,85.39,85.55,85.15,85.18,234100.0,80.0461,80.1961,79.8211,79.8492,234100.0
2022-09-22 10:30:00,85.17,85.26,84.95,85.17,272902.0,79.8399,79.9242,79.6336,79.8399,272902.0
2022-09-22 10:40:00,85.17,85.2,84.93,85.0,167908.0,79.8399,79.868,79.6149,79.6805,167908.0
2022-09-22 10:50:00,84.99,84.99,84.66,84.81,196691.0,79.6711,79.6711,79.3618,79.5024,196691.0
2022-09-22 11:00:00,84.8,85.2,84.79,85.11,193366.0,79.493,79.868,79.4837,79.7836,193366.0
2022-09-22 11:10:00,85.1,85.2,84.96,84.96,115384.0,79.7743,79.868,79.643,79.643,115384.0
2022-09-22 11:20:00,84.96,85.22,84.87,85.2,163192.0,79.643,79.8867,79.5586,79.868,163192.0
2022-09-22 11:30:00,85.2,85.35,85.11,85.23,201940.0,79.868,80.0086,79.7836,79.8961,201940.0
2022-09-22 11:40:00,85.24,85.26,84.97,85.12,268444.0,79.9055,79.9242,79.6524,79.793,268444.0
2022-09-22 11:50:00,85.12,85.23,85.02,85.1,169440.0,79.793,79.8961,79.6993,79.7743,169440.0
2022-09-22 12:00:00,85.1,85.39,85.08,85.28,120977.0,79.7743,80.0461,79.7555,79.943,120977.0
2022-09-22 12:10:00,85.26,85.3,85.08,85.28,112268.0,79.9242,79.9617,79.7555,79.943,112268.0
2022-09-22 12:20:00,85.28,85.55,85.21,85.39,100166.0,79.943,80.1961,79.8774,80.0461,100166.0
2022-09-22 12:30:00,85.39,85.44,85.21,85.4,131072.0,80.0461,80.093,79.8774,80.0555,131072.0
2022-09-22 12:40:00,85.4,85.58,85.3,85.3,107688.0,80.0555,80.2242,79.9617,79.9617,107688.0
2022-09-22 12:50:00,85.29,85.33,84.99,85.0,367168.0,79.9524,79.9899,79.6711,79.6805,367168.0
2022-09-22 13:00:00,85.0,85.02,84.69,84.73,120530.0,79.6805,79.6993,79.3899,79.4274,120530.0
2022-09-22 13:10:00,84.73,84.81,84.58,84.69,88690.0,79.4274,79.5024,79.2868,79.3899,88690.0
2022-09-22 13:20:00,84.69,84.93,84.65,84.93,93203.0,79.3899,79.6149,79.3524,79.6149,93203.0
2022-09-22 13:30:00,84.92,84.99,84.79,84.79,122861.0,79.6055,79.6711,79.4837,79.4837,122861.0
2022-09-22 13:40:00,84.79,84.91,84.68,84.71,116384.0,79.4837,79.5961,79.3805,79.4087,116384.0
2022-09-22 13:50:00,84.72,85.04,84.71,85.0,171470.0,79.418,79.718,79.4087,79.6805,171470.0
2022-09-22 14:00:00,84.99,85.1,84.57,84.59,109753.0,79.6711,79.7743,79.2774,79.2962,109753.0
2022-09-22 14:10:00,84.58,84.62,84.38,84.49,107588.0,79.2868,79.3243,79.0993,79.2024,107588.0
2022-09-22 14:20:00,84.48,84.6,84.41,84.57,63745.0,79.1931,79.3055,79.1274,79.2774,63745.0
2022-09-22 14:30:00,84.55,84.68,84.49,84.64,108133.0,79.2587,79.3805,79.2024,79.343,108133.0
2022-09-22 14:40:00,84.65,84.65,84.45,84.56,92438.0,79.3524,79.3524,79.1649,79.268,92438.0
2022-09-22 14:50:00,84.56,84.99,84.56,84.94,75108.0,79.268,79.6711,79.268,79.6243,75108.0
2022-09-22 15:00:00,84.94,85.27,84.94,85.23,146405.0,79.6243,79.9336,79.6243,79.8961,146405.0
2022-09-22 15:10:00,85.24,85.39,85.15,85.15,126425.0,79.9055,80.0461,79.8211,79.8211,126425.0
2022-09-22 15:20:00,85.16,85.19,84.96,85.13,127616.0,79.8305,79.8586,79.643,79.8024,127616.0
2022-09-22 15:30:00,85.13,85.29,85.06,85.09,208903.0,79.8024,79.9524,79.7368,79.7649,208903.0
2022-09-22 15:40:00,85.1,85.47,85.02,85.46,218942.0,79.7743,80.1211,79.6993,80.1117,218942.0
2022-09-22 15:50:00,85.45,85.45,84.68,84.69,595679.0,80.1024,80.1024,79.3805,79.3899,595679.0
2022-09-23 09:30:00,83.9,84.23,83.73,83.86,262337.0,78.6494,78.9587,78.49,78.6119,262337.0
2022-09-23 09:40:00,83.84,84.11,83.77,83.91,152960.0,78.5931,78.8462,78.5275,78.6587,152960.0
2022-09-23 09:50:00,83.9,83.97,83.71,83.88,118081.0,78.6494,78.715,78.4712,78.6306,118081.0
2022-09-23 10:00:00,83.88,84.18,83.79,84.09,125562.0,78.6306,78.9118,78.5462,78.8275,125562.0
2022-09-23 10:10:00,84.08,84.27,84.0,84.08,95258.0,78.8181,78.9962,78.7431,78.8181,95258.0
2022-09-23 10:20:00,84.09,84.3,83.95,84.25,115447.0,78.8275,79.0243,78.6962,78.9775,115447.0
2022-09-23 10:30:00,84.25,84.25,83.83,83.85,78770.0,78.9775,78.9775,78.5837,78.6025,78770.0
2022-09-23 10:40:00,83.85,83.94,83.74,83.78,76067.0,78.6025,78.6869,78.4994,78.5369,76067.0
2022-09-23 10:50:00,83.75,83.93,83.64,83.8,88771.0,78.5087,78.6775,78.4056,78.5556,88771.0
2022-09-23 11:00:00,83.8,84.25,83.72,84.2,125250.0,78.5556,78.9775,78.4806,78.9306,125250.0
2022-09-23 11:10:00,84.17,84.37,84.09,84.36,124468.0,78.9025,79.0899,78.8275,79.0806,124468.0
2022-09-23 11:20:00,84.35,84.44,84.12,84.13,157770.0,79.0712,79.1556,78.8556,78.865,157770.0
2022-09-23 11:30:00,84.13,84.41,84.13,84.2,80886.0,78.865,79.1274,78.865,78.9306,80886.0
2022-09-23 11:40:00,84.19,84.21,83.8,83.84,111962.0,78.9212,78.94,78.5556,78.5931,111962.0
2022-09-23 11:50:00,83.83,83.96,83.76,83.89,186224.0,78.5837,78.7056,78.5181,78.64,186224.0
2022-09-23 12:00:00,83.88,83.98,83.63,83.73,132115.0,78.6306,78.7243,78.3963,78.49,132115.0
2022-09-23 12:10:00,83.72,83.72,83.28,83.34,232629.0,78.4806,78.4806,78.0682,78.1244,232629.0
2022-09-23 12:20:00,83.33,83.5,83.22,83.36,136703.0,78.115,78.2744,78.0119,78.1431,136703.0
2022-09-23 12:30:00,83.35,83.6,83.3,83.57,63742.0,78.1338,78.3681,78.0869,78.34,63742.0
2022-09-23 12:40:00,83.57,83.69,83.43,83.64,57041.0,78.34,78.4525,78.2088,78.4056,57041.0
2022-09-23 12:50:00,83.65,83.82,83.65,83.74,79169.0,78.415,78.5744,78.415,78.4994,79169.0
2022-09-23 13:00:00,83.73,83.89,83.68,83.8,146942.0,78.49,78.64,78.4431,78.5556,146942.0
2022-09-23 13:10:00,83.8,83.86,83.69,83.83,62292.0,78.5556,78.6119,78.4525,78.5837,62292.0
2022-09-23 13:20:00,83.8,83.87,83.63,83.65,74314.0,78.5556,78.6212,78.3963,78.415,74314.0
2022-09-23 13:30:00,83.65,83.91,83.65,83.8,77073.0,78.415,78.6587,78.415,78.5556,77073.0
2022-09-23 13:40:00,83.8,83.91,83.72,83.84,63307.0,78.5556,78.6587,78.4806,78.5931,63307.0
2022-09-23 13:50:00,83.83,83.83,83.68,83.79,72938.0,78.5837,78.5837,78.4431,78.5462,72938.0
2022-09-23 14:00:00,83.79,83.8,83.59,83.63,85276.0,78.5462,78.5556,78.3588,78.3963,85276.0
2022-09-23 14:10:00,83.63,83.73,83.33,83.33,99438.0,78.3963,78.49,78.115,78.115,99438.0
2022-09-23 14:20:00,83.34,83.65,83.29,83.56,96842.0,78.1244,78.415,78.0775,78.3306,96842.0
2022-09-23 14:30:00,83.56,83.57,83.39,83.52,77716.0,78.3306,78.34,78.1713,78.2931,77716.0
2022-09-23 14:40:00,83.52,83.59,83.38,83.39,88913.0,78.2931,78.3588,78.1619,78.1713,88913.0
2022-09-23 14:50:00,83.38,83.45,83.22,83.24,74286.0,78.1619,78.2275,78.0119,78.0307,74286.0
2022-09-23 15:00:00,83.23,83.81,83.23,83.71,128350.0,78.0213,78.565,78.0213,78.4712,128350.0
2022-09-23 15:10:00,83.72,83.96,83.6,83.84,127088.0,78.4806,78.7056,78.3681,78.5931,127088.0
2022-09-23 15:20:00,83.84,84.01,83.74,83.98,119661.0,78.5931,78.7525,78.4994,78.7243,119661.0
2022-09-23 15:30:00,83.99,84.2,83.92,84.16,142331.0,78.7337,78.9306,78.6681,78.8931,142331.0
2022-09-23 15:40:00,84.15,84.42,84.02,84.12,164174.0,78.8837,79.1368,78.7618,78.8556,164174.0
2022-09-23 15:50:00,84.12,84.2,83.93,84.17,570913.0,78.8556,78.9306,78.6775,78.9025,570913.0
2022-09-26 09:30:00,84.31,85.47,84.31,85.19,363837.0,79.0337,80.1211,79.0337,79.8586,363837.0
2022-09-26 09:40:00,85.17,85.31,84.96,85.26,144553.0,79.8399,79.9711,79.643,79.9242,144553.0
2022-09-26 09:50:00,85.24,85.84,85.16,85.8,169206.0,79.9055,80.4679,79.8305,80.4304,169206.0
2022-09-26 10:00:00,85.8,86.03,85.65,85.85,207748.0,80.4304,80.6461,80.2898,80.4773,207748.0
2022-09-26 10:10:00,85.83,85.86,85.52,85.56,94412.0,80.4586,80.4867,80.168,80.2055,94412.0
2022-09-26 10:20:00,85.54,85.64,85.2,85.39,102161.0,80.1867,80.2805,79.868,80.0461,102161.0
2022-09-26 10:30:00,85.4,85.45,85.09,85.45,81339.0,80.0555,80.1024,79.7649,80.1024,81339.0
2022-09-26 10:40:00,85.46,85.53,85.11,85.23,112733.0,80.1117,80.1773,79.7836,79.8961,112733.0
2022-09-26 10:50:00,85.21,85.35,85.06,85.33,83297.0,79.8774,80.0086,79.7368,79.9899,83297.0
2022-09-26 11:00:00,85.33,85.56,85.17,85.17,113279.0,79.9899,80.2055,79.8399,79.8399,113279.0
2022-09-26 11:10:00,85.17,85.22,85.0,85.11,81568.0,79.8399,79.8867,79.6805,79.7836,81568.0
2022-09-26 11:20:00,85.11,85.2,84.85,84.93,97363.0,79.7836,79.868,79.5399,79.6149,97363.0
2022-09-26 11:30:00,84.93,85.12,84.92,85.02,80598.0,79.6149,79.793,79.6055,79.6993,80598.0
2022-09-26 11:40:00,85.05,85.15,84.82,85.05,83143.0,79.7274,79.8211,79.5118,79.7274,83143.0
2022-09-26 11:50:00,85.04,85.2,84.91,85.1,102137.0,79.718,79.868,79.5961,79.7743,102137.0
2022-09-26 12:00:00,85.09,85.09,84.86,84.94,56475.0,79.7649,79.7649,79.5493,79.6243,56475.0
2022-09-26 12:10:00,84.97,84.98,84.85,84.9,75406.0,79.6524,79.6618,79.5399,79.5868,75406.0
2022-09-26 12:20:00,84.91,84.94,84.61,84.67,113923.0,79.5961,79.6243,79.3149,79.3712,113923.0
2022-09-26 12:30:00,84.66,84.67,84.34,84.37,88497.0,79.3618,79.3712,79.0618,79.0899,88497.0
2022-09-26 12:40:00,84.37,84.66,84.31,84.6,97060.0,79.0899,79.3618,79.0337,79.3055,97060.0
2022-09-26 12:50:00,84.61,85.05,84.61,85.02,82097.0,79.3149,79.7274,79.3149,79.6993,82097.0
2022-09-26 13:00:00,85.03,85.05,84.65,84.66,111870.0,79.7086,79.7274,79.3524,79.3618,111870.0
2022-09-26 13:10:00,84.66,84.69,84.36,84.44,81592.0,79.3618,79.3899,79.0806,79.1556,81592.0
2022-09-26 13:20:00,84.43,84.54,84.28,84.35,95368.0,79.1462,79.2493,79.0056,79.0712,95368.0
2022-09-26 13:30:00,84.34,84.53,84.33,84.47,111856.0,79.0618,79.2399,79.0524,79.1837,111856.0
2022-09-26 13:40:00,84.48,84.66,84.38,84.63,149964.0,79.1931,79.3618,79.0993,79.3337,149964.0
2022-09-26 13:50:00,84.64,84.81,84.56,84.57,131889.0,79.343,79.5024,79.268,79.2774,131889.0
2022-09-26 14:00:00,84.56,85.11,84.56,85.11,99081.0,79.268,79.7836,79.268,79.7836,99081.0
2022-09-26 14:10:00,85.11,85.12,84.83,84.9,86081.0,79.7836,79.793,79.5212,79.5868,86081.0
2022-09-26 14:20:00,84.9,84.97,84.77,84.77,80120.0,79.5868,79.6524,79.4649,79.4649,80120.0
2022-09-26 14:30:00,84.76,85.0,84.76,84.92,109631.0,79.4555,79.6805,79.4555,79.6055,109631.0
2022-09-26 14:40:00,84.93,85.37,84.84,85.34,123854.0,79.6149,80.0274,79.5305,79.9992,123854.0
2022-09-26 14:50:00,85.35,85.44,85.21,85.34,128032.0,80.0086,80.093,79.8774,79.9992,128032.0
2022-09-26 15:00:00,85.35,85.54,85.27,85.53,123131.0,80.0086,80.1867,79.9336,80.1773,123131.0
2022-09-26 15:10:00,85.52,85.58,85.23,85.42,153165.0,80.168,80.2242,79.8961,80.0742,153165.0
2022-09-26 15:20:00,85.4,85.46,85.17,85.3,136071.0,80.0555,80.1117,79.8399,79.9617,136071.0
2022-09-26 15:30:00,85.29,85.29,85.02,85.03,159200.0,79.9524,79.9524,79.6993,79.7086,159200.0
2022-09-26 15:40:00,85.03,85.2,84.88,85.14,191169.0,79.7086,79.868,79.568,79.8118,191169.0
2022-09-26 15:50:00,85.13,85.29,84.73,84.78,473658.0,79.8024,79.9524,79.4274,79.4743,473658.0
2022-09-27 09:30:00,85.97,86.42,85.97,86.26,452159.0,80.5898,81.0116,80.5898,80.8617,452159.0
2022-09-27 09:40:00,86.27,86.5,85.79,85.84,167962.0,80.871,81.0866,80.4211,80.4679,167962.0
2022-09-27 09:50:00,85.8,86.1,85.71,86.04,85141.0,80.4304,80.7117,80.3461,80.6554,85141.0
2022-09-27 10:00:00,86.05,86.12,85.51,85.65,103454.0,80.6648,80.7304,80.1586,80.2898,103454.0
2022-09-27 10:10:00,85.65,85.97,85.65,85.81,135095.0,80.2898,80.5898,80.2898,80.4398,135095.0
2022-09-27 10:20:00,85.8,85.95,85.67,85.7,93481.0,80.4304,80.5711,80.3086,80.3367,93481.0
2022-09-27 10:30:00,85.72,86.04,85.72,85.76,98841.0,80.3555,80.6554,80.3555,80.393,98841.0
2022-09-27 10:40:00,85.73,85.85,85.63,85.67,101747.0,80.3648,80.4773,80.2711,80.3086,101747.0
2022-09-27 10:50:00,85.72,85.72,85.37,85.37,185602.0,80.3555,80.3555,80.0274,80.0274,185602.0
2022-09-27 11:00:00,85.35,85.71,85.15,85.68,210172.0,80.0086,80.3461,79.8211,80.318,210172.0
2022-09-27 11:10:00,85.71,85.75,85.28,85.41,109225.0,80.3461,80.3836,79.943,80.0649,109225.0
2022-09-27 11:20:00,85.42,85.49,84.92,85.0,146571.0,80.0742,80.1398,79.6055,79.6805,146571.0
2022-09-27 11:30:00,84.98,85.21,84.91,85.01,119832.0,79.6618,79.8774,79.5961,79.6899,119832.0
2022-09-27 11:40:00,85.0,85.15,84.65,84.69,105571.0,79.6805,79.8211,79.3524,79.3899,105571.0
2022-09-27 11:50:00,84.69,84.8,84.41,84.44,119447.0,79.3899,79.493,79.1274,79.1556,119447.0
2022-09-27 12:00:00,84.43,84.47,84.24,84.29,168358.0,79.1462,79.1837,78.9681,79.0149,168358.0
2022-09-27 12:10:00,84.28,84.3,83.56,83.57,174483.0,79.0056,79.0243,78.3306,78.34,174483.0
2022-09-27 12:20:00,83.57,83.78,83.5,83.7,143590.0,78.34,78.5369,78.2744,78.4619,143590.0
2022-09-27 12:30:00,83.7,83.87,83.58,83.68,88372.0,78.4619,78.6212,78.3494,78.4431,88372.0
2022-09-27 12:40:00,83.67,83.84,83.58,83.79,122704.0,78.4337,78.5931,78.3494,78.5462,122704.0
2022-09-27 12:50:00,83.8,83.96,83.5,83.82,111548.0,78.5556,78.7056,78.2744,78.5744,111548.0
2022-09-27 13:00:00,83.78,83.79,83.48,83.56,152250.0,78.5369,78.5462,78.2556,78.3306,152250.0
2022-09-27 13:10:00,83.57,83.6,83.44,83.53,110206.0,78.34,78.3681,78.2181,78.3025,110206.0
2022-09-27 13:20:00,83.52,83.54,83.31,83.37,82687.0,78.2931,78.3119,78.0963,78.1525,82687.0
2022-09-27 13:30:00,83.36,83.53,83.32,83.36,67323.0,78.1431,78.3025,78.1057,78.1431,67323.0
2022-09-27 13:40:00,83.35,83.43,83.17,83.36,103324.0,78.1338,78.2088,77.965,78.1431,103324.0
2022-09-27 13:50:00,83.34,83.54,83.29,83.49,98856.0,78.1244,78.3119,78.0775,78.265,98856.0
2022-09-27 14:00:00,83.5,83.85,83.45,83.74,172597.0,78.2744,78.6025,78.2275,78.4994,172597.0
2022-09-27 14:10:00,83.73,83.74,83.43,83.49,117282.0,78.49,78.4994,78.2088,78.265,117282.0
2022-09-27 14:20:00,83.48,83.73,83.39,83.7,122721.0,78.2556,78.49,78.1713,78.4619,122721.0
2022-09-27 14:30:00,83.7,84.04,83.6,84.03,113119.0,78.4619,78.7806,78.3681,78.7712,113119.0
2022-09-27 14:40:00,84.04,84.31,83.97,84.25,168569.0,78.7806,79.0337,78.715,78.9775,168569.0
2022-09-27 14:50:00,84.27,84.31,84.13,84.26,154558.0,78.9962,79.0337,78.865,78.9868,154558.0
2022-09-27 15:00:00,84.25,84.28,83.97,84.26,144726.0,78.9775,79.0056,78.715,78.9868,144726.0
2022-09-27 15:10:00,84.26,84.27,84.04,84.22,124788.0,78.9868,78.9962,78.7806,78.9493,124788.0
2022-09-27 15:20:00,84.22,84.3,84.05,84.16,174626.0,78.9493,79.0243,78.79,78.8931,174626.0
2022-09-27 15:30:00,84.16,84.17,83.9,83.99,153491.0,78.8931,78.9025,78.6494,78.7337,153491.0
2022-09-27 15:40:00,83.97,84.29,83.95,84.26,226520.0,78.715,79.0149,78.6962,78.9868,226520.0
2022-09-27 15:50:00,84.27,84.48,84.19,84.3,678503.0,78.9962,79.1931,78.9212,79.0243,678503.0
2022-09-28 09:30:00,84.68,84.88,84.25,84.36,182710.0,79.3805,79.568,78.9775,79.0806,182710.0
2022-09-28 09:40:00,84.39,84.83,84.28,84.7,118726.0,79.1087,79.5212,79.0056,79.3993,118726.0
2022-09-28 09:50:00,84.71,84.87,84.6,84.81,67218.0,79.4087,79.5586,79.3055,79.5024,67218.0
2022-09-28 10:00:00,84.8,85.16,84.55,84.57,107167.0,79.493,79.8305,79.2587,79.2774,107167.0
2022-09-28 10:10:00,84.56,84.88,84.55,84.83,70130.0,79.268,79.568,79.2587,79.5212,70130.0
2022-09-28 10:20:00,84.87,85.36,84.87,85.33,141469.0,79.5586,80.018,79.5586,79.9899,141469.0
2022-09-28 10:30:00,85.31,85.72,85.26,85.66,176306.0,79.9711,80.3555,79.9242,80.2992,176306.0
2022-09-28 10:40:00,85.67,86.09,85.64,85.91,148004.0,80.3086,80.7023,80.2805,80.5336,148004.0
2022-09-28 10:50:00,85.92,85.95,85.74,85.78,96182.0,80.5429,80.5711,80.3742,80.4117,96182.0
2022-09-28 11:00:00,85.76,85.97,85.69,85.78,94483.0,80.393,80.5898,80.3273,80.4117,94483.0
2022-09-28 11:10:00,85.77,86.06,85.74,86.06,79862.0,80.4023,80.6742,80.3742,80.6742,79862.0
2022-09-28 11:20:00,86.07,86.39,86.07,86.11,142669.0,80.6836,80.9835,80.6836,80.721,142669.0
2022-09-28 11:30:00,86.11,86.13,85.83,85.91,100393.0,80.721,80.7398,80.4586,80.5336,100393.0
2022-09-28 11:40:00,85.9,86.17,85.84,86.17,85990.0,80.5242,80.7773,80.4679,80.7773,85990.0
2022-09-28 11:50:00,86.17,86.51,86.17,86.48,184683.0,80.7773,81.096,80.7773,81.0679,184683.0
2022-09-28 12:00:00,86.5,86.51,86.23,86.26,94902.0,81.0866,81.096,80.8335,80.8617,94902.0
2022-09-28 12:10:00,86.25,86.55,86.24,86.53,108835.0,80.8523,81.1335,80.8429,81.1148,108835.0
2022-09-28 12:20:00,86.54,86.55,86.14,86.27,55620.0,81.1241,81.1335,80.7492,80.871,55620.0
2022-09-28 12:30:00,86.27,86.38,86.18,86.22,45439.0,80.871,80.9741,80.7867,80.8242,45439.0
2022-09-28 12:40:00,86.24,86.66,86.21,86.65,85775.0,80.8429,81.2366,80.8148,81.2273,85775.0
2022-09-28 12:50:00,86.65,86.87,86.56,86.84,100632.0,81.2273,81.4335,81.1429,81.4054,100632.0
2022-09-28 13:00:00,86.88,87.15,86.8,87.15,155223.0,81.4429,81.696,81.3679,81.696,155223.0
2022-09-28 13:10:00,87.18,87.28,87.07,87.26,172068.0,81.7241,81.8178,81.621,81.7991,172068.0
2022-09-28 13:20:00,87.27,87.38,87.12,87.19,182022.0,81.8085,81.9116,81.6678,81.7335,182022.0
2022-09-28 13:30:00,87.2,87.22,86.97,87.07,105407.0,81.7428,81.7616,81.5272,81.621,105407.0
2022-09-28 13:40:00,87.08,87.11,86.81,86.93,99459.0,81.6303,81.6585,81.3772,81.4897,99459.0
2022-09-28 13:50:00,86.94,86.99,86.85,86.93,79412.0,81.4991,81.546,81.4147,81.4897,79412.0
2022-09-28 14:00:00,86.94,87.06,86.86,86.91,101567.0,81.4991,81.6116,81.4241,81.471,101567.0
2022-09-28 14:10:00,86.92,87.0,86.8,86.83,65748.0,81.4804,81.5553,81.3679,81.396,65748.0
2022-09-28 14:20:00,86.84,86.84,86.67,86.81,53615.0,81.4054,81.4054,81.246,81.3772,53615.0
2022-09-28 14:30:00,86.81,87.05,86.8,87.01,60722.0,81.3772,81.6022,81.3679,81.5647,60722.0
2022-09-28 14:40:00,87.0,87.0,86.79,86.9,64512.0,81.5553,81.5553,81.3585,81.4616,64512.0
2022-09-28 14:50:00,86.9,86.95,86.83,86.85,69250.0,81.4616,81.5085,81.396,81.4147,69250.0
2022-09-28 15:00:00,86.84,87.31,86.81,87.22,105805.0,81.4054,81.8459,81.3772,81.7616,105805.0
2022-09-28 15:10:00,87.22,87.29,87.05,87.07,90482.0,81.7616,81.8272,81.6022,81.621,90482.0
2022-09-28 15:20:00,87.08,87.2,87.01,87.1,106481.0,81.6303,81.7428,81.5647,81.6491,106481.0
2022-09-28 15:30:00,87.11,87.37,87.1,87.25,178762.0,81.6585,81.9022,81.6491,81.7897,178762.0
2022-09-28 15:40:00,87.26,87.48,87.24,87.41,248565.0,81.7991,82.0053,81.7803,81.9397,248565.0
2022-09-28 15:50:00,87.4,87.42,87.1,87.1,569818.0,81.9303,81.9491,81.6491,81.6491,569818.0
2022-09-29 09:30:00,86.74,87.32,86.54,87.18,276826.0,81.3116,81.8553,81.1241,81.7241,276826.0
2022-09-29 09:40:00,87.18,87.34,86.54,86.54,231518.0,81.7241,81.8741,81.1241,81.1241,231518.0
2022-09-29 09:50:00,86.56,87.02,86.52,86.79,161482.0,81.1429,81.5741,81.1054,81.3585,161482.0
2022-09-29 10:00:00,86.78,86.92,86.55,86.57,154216.0,81.3491,81.4804,81.1335,81.1523,154216.0
2022-09-29 10:10:00,86.57,86.69,86.26,86.31,146814.0,81.1523,81.2647,80.8617,80.9085,146814.0
2022-09-29 10:20:00,86.35,86.58,86.25,86.33,90158.0,80.946,81.1616,80.8523,80.9273,90158.0
2022-09-29 10:30:00,86.32,86.32,85.95,86.1,131992.0,80.9179,80.9179,80.5711,80.7117,131992.0
2022-09-29 10:40:00,86.09,86.32,86.05,86.27,111241.0,80.7023,80.9179,80.6648,80.871,111241.0
2022-09-29 10:50:00,86.26,86.64,86.21,86.52,83607.0,80.8617,81.2179,80.8148,81.1054,83607.0
2022-09-29 11:00:00,86.53,86.93,86.48,86.86,72334.0,81.1148,81.4897,81.0679,81.4241,72334.0
2022-09-29 11:10:00,86.85,86.86,86.6,86.73,102348.0,81.4147,81.4241,81.1804,81.3022,102348.0
2022-09-29 11:20:00,86.73,86.73,86.48,86.7,71011.0,81.3022,81.3022,81.0679,81.2741,71011.0
2022-09-29 11:30:00,86.7,86.89,86.61,86.73,34481.0,81.2741,81.4522,81.1898,81.3022,34481.0
2022-09-29 11:40:00,86.73,87.0,86.65,86.96,117362.0,81.3022,81.5553,81.2273,81.5179,117362.0
2022-09-29 11:50:00,86.94,87.26,86.89,87.17,67574.0,81.4991,81.7991,81.4522,81.7147,67574.0
2022-09-29 12:00:00,87.16,87.25,86.99,87.04,41215.0,81.7053,81.7897,81.546,81.5928,41215.0
2022-09-29 12:10:00,87.04,87.05,86.53,86.56,77528.0,81.5928,81.6022,81.1148,81.1429,77528.0
2022-09-29 12:20:00,86.57,86.65,86.47,86.64,58622.0,81.1523,81.2273,81.0585,81.2179,58622.0
2022-09-29 12:30:00,86.63,86.81,86.6,86.69,75691.0,81.2085,81.3772,81.1804,81.2647,75691.0
2022-09-29 12:40:00,86.69,86.72,86.55,86.56,80011.0,81.2647,81.2929,81.1335,81.1429,80011.0
2022-09-29 12:50:00,86.55,86.55,86.31,86.33,73865.0,81.1335,81.1335,80.9085,80.9273,73865.0
2022-09-29 13:00:00,86.31,86.31,85.96,85.97,89319.0,80.9085,80.9085,80.5804,80.5898,89319.0
2022-09-29 13:10:00,85.96,86.17,85.94,86.04,70359.0,80.5804,80.7773,80.5617,80.6554,70359.0
2022-09-29 13:20:00,86.02,86.07,85.91,85.98,61767.0,80.6367,80.6836,80.5336,80.5992,61767.0
2022-09-29 13:30:00,85.97,86.12,85.89,86.02,83663.0,80.5898,80.7304,80.5148,80.6367,83663.0
2022-09-29 13:40:00,86.02,86.04,85.83,85.88,31202.0,80.6367,80.6554,80.4586,80.5054,31202.0
2022-09-29 13:50:00,85.89,85.94,85.61,85.63,88070.0,80.5148,80.5617,80.2523,80.2711,88070.0
2022-09-29 14:00:00,85.64,85.91,85.62,85.87,90845.0,80.2805,80.5336,80.2617,80.4961,90845.0
2022-09-29 14:10:00,85.89,86.0,85.73,85.74,104022.0,80.5148,80.6179,80.3648,80.3742,104022.0
2022-09-29 14:20:00,85.74,86.13,85.73,86.07,100799.0,80.3742,80.7398,80.3648,80.6836,100799.0
2022-09-29 14:30:00,86.08,86.31,86.07,86.2,89888.0,80.6929,80.9085,80.6836,80.8054,89888.0
2022-09-29 14:40:00,86.2,86.26,86.04,86.07,60941.0,80.8054,80.8617,80.6554,80.6836,60941.0
2022-09-29 14:50:00,86.05,86.07,85.87,85.9,90369.0,80.6648,80.6836,80.4961,80.5242,90369.0
2022-09-29 15:00:00,85.9,86.16,85.9,86.03,68387.0,80.5242,80.7679,80.5242,80.6461,68387.0
2022-09-29 15:10:00,86.02,86.36,85.94,86.24,100113.0,80.6367,80.9554,80.5617,80.8429,100113.0
2022-09-29 15:20:00,86.23,86.29,86.13,86.2,129274.0,80.8335,80.8898,80.7398,80.8054,129274.0
2022-09-29 15:30:00,86.21,86.71,86.18,86.57,157568.0,80.8148,81.2835,80.7867,81.1523,157568.0
2022-09-29 15:40:00,86.58,86.63,86.38,86.54,111904.0,81.1616,81.2085,80.9741,81.1241,111904.0
2022-09-29 15:50:00,86.55,86.7,86.46,86.59,620324.0,81.1335,81.2741,81.0491,81.171,620324.0
2022-09-30 09:30:00,86.65,86.65,85.4,85.59,217157.0,81.2273,81.2273,80.0555,80.2336,217157.0
2022-09-30 09:40:00,85.59,85.7,85.18,85.58,149192.0,80.2336,80.3367,79.8492,80.2242,149192.0
2022-09-30 09:50:00,85.59,86.18,85.49,86.0,100219.0,80.2336,80.7867,80.1398,80.6179,100219.0
2022-09-30 10:00:00,86.03,86.07,85.57,85.82,125037.0,80.6461,80.6836,80.2148,80.4492,125037.0
2022-09-30 10:10:00,85.81,85.88,85.55,85.81,107964.0,80.4398,80.5054,80.1961,80.4398,107964.0
2022-09-30 10:20:00,85.78,86.07,85.66,85.94,94530.0,80.4117,80.6836,80.2992,80.5617,94530.0
2022-09-30 10:30:00,85.96,86.35,85.93,86.32,75667.0,80.5804,80.946,80.5523,80.9179,75667.0
2022-09-30 10:40:00,86.3,86.36,86.01,86.23,82590.0,80.8992,80.9554,80.6273,80.8335,82590.0
2022-09-30 10:50:00,86.27,86.52,86.27,86.5,58420.0,80.871,81.1054,80.871,81.0866,58420.0
2022-09-30 11:00:00,86.52,86.68,86.27,86.68,83675.0,81.1054,81.2554,80.871,81.2554,83675.0
2022-09-30 11:10:00,86.69,86.7,86.27,86.29,110882.0,81.2647,81.2741,80.871,80.8898,110882.0
2022-09-30 11:20:00,86.27,86.36,86.05,86.06,110149.0,80.871,80.9554,80.6648,80.6742,110149.0
2022-09-30 11:30:00,86.06,86.32,85.88,85.91,82578.0,80.6742,80.9179,80.5054,80.5336,82578.0
2022-09-30 11:40:00,85.89,85.94,85.6,85.67,64366.0,80.5148,80.5617,80.243,80.3086,64366.0
2022-09-30 11:50:00,85.65,85.65,85.49,85.56,79755.0,80.2898,80.2898,80.1398,80.2055,79755.0
2022-09-30 12:00:00,85.55,85.66,85.44,85.46,137578.0,80.1961,80.2992,80.093,80.1117,137578.0
2022-09-30 12:10:00,85.45,85.7,85.42,85.62,116153.0,80.1024,80.3367,80.0742,80.2617,116153.0
2022-09-30 12:20:00,85.61,85.63,85.42,85.56,67265.0,80.2523,80.2711,80.0742,80.2055,67265.0
2022-09-30 12:30:00,85.56,85.77,85.52,85.72,53857.0,80.2055,80.4023,80.168,80.3555,53857.0
2022-09-30 12:40:00,85.73,85.78,85.63,85.73,66027.0,80.3648,80.4117,80.2711,80.3648,66027.0
2022-09-30 12:50:00,85.75,85.79,85.58,85.64,49622.0,80.3836,80.4211,80.2242,80.2805,49622.0
2022-09-30 13:00:00,85.64,85.64,85.44,85.48,81688.0,80.2805,80.2805,80.093,80.1305,81688.0
2022-09-30 13:10:00,85.48,85.62,85.41,85.5,70344.0,80.1305,80.2617,80.0649,80.1492,70344.0
2022-09-30 13:20:00,85.49,85.68,85.4,85.63,79883.0,80.1398,80.318,80.0555,80.2711,79883.0
2022-09-30 13:30:00,85.63,85.69,85.23,85.29,89955.0,80.2711,80.3273,79.8961,79.9524,89955.0
2022-09-30 13:40:00,85.29,85.29,85.05,85.18,92576.0,79.9524,79.9524,79.7274,79.8492,92576.0
2022-09-30 13:50:00,85.18,85.27,85.08,85.09,70909.0,79.8492,79.9336,79.7555,79.7649,70909.0
2022-09-30 14:00:00,85.1,85.2,85.03,85.15,70332.0,79.7743,79.868,79.7086,79.8211,70332.0
2022-09-30 14:10:00,85.15,85.39,85.14,85.3,52882.0,79.8211,80.0461,79.8118,79.9617,52882.0
2022-09-30 14:20:00,85.29,85.37,85.13,85.24,56859.0,79.9524,80.0274,79.8024,79.9055,56859.0
2022-09-30 14:30:00,85.25,85.33,85.04,85.12,177565.0,79.9149,79.9899,79.718,79.793,177565.0
2022-09-30 14:40:00,85.11,85.12,84.71,84.92,188318.0,79.7836,79.793,79.4087,79.6055,188318.0
2022-09-30 14:50:00,84.95,84.95,84.67,84.75,146799.0,79.6336,79.6336,79.3712,79.4462,146799.0
2022-09-30 15:00:00,84.75,85.13,84.73,84.93,78010.0,79.4462,79.8024,79.4274,79.6149,78010.0
2022-09-30 15:10:00,84.93,85.03,84.72,84.89,103561.0,79.6149,79.7086,79.418,79.5774,103561.0
2022-09-30 15:20:00,84.89,84.92,84.63,84.9,127532.0,79.5774,79.6055,79.3337,79.5868,127532.0
2022-09-30 15:30:00,84.91,85.05,84.54,84.62,144206.0,79.5961,79.7274,79.2493,79.3243,144206.0
2022-09-30 15:40:00,84.6,84.75,84.55,84.66,172645.0,79.3055,79.4462,79.2587,79.3618,172645.0
2022-09-30 15:50:00,84.65,84.65,84.15,84.26,827596.0,79.3524,79.3524,78.8837,78.9868,827596.0
2022-10-03 09:30:00,84.75,85.42,84.57,84.57,233364.0,79.4462,80.0742,79.2774,79.2774,233364.0
2022-10-03 09:40:00,84.58,84.58,84.0,84.18,113374.0,79.2868,79.2868,78.7431,78.9118,113374.0
2022-10-03 09:50:00,84.19,84.21,83.8,83.95,83388.0,78.9212,78.94,78.5556,78.6962,83388.0
2022-10-03 10:00:00,83.96,84.82,83.96,84.59,102613.0,78.7056,79.5118,78.7056,79.2962,102613.0
2022-10-03 10:10:00,84.61,84.84,84.55,84.69,79000.0,79.3149,79.5305,79.2587,79.3899,79000.0
2022-10-03 10:20:00,84.68,85.11,84.61,84.97,74089.0,79.3805,79.7836,79.3149,79.6524,74089.0
2022-10-03 10:30:00,84.99,85.28,84.97,84.98,167061.0,79.6711,79.943,79.6524,79.6618,167061.0
2022-10-03 10:40:00,84.99,85.08,84.79,84.93,83862.0,79.6711,79.7555,79.4837,79.6149,83862.0
2022-10-03 10:50:00,84.93,84.99,84.75,84.77,114395.0,79.6149,79.6711,79.4462,79.4649,114395.0
2022-10-03 11:00:00,84.76,85.04,84.72,85.04,77222.0,79.4555,79.718,79.418,79.718,77222.0
2022-10-03 11:10:00,85.05,85.16,84.93,84.98,60939.0,79.7274,79.8305,79.6149,79.6618,60939.0
2022-10-03 11:20:00,84.99,85.22,84.98,85.18,53211.0,79.6711,79.8867,79.6618,79.8492,53211.0
2022-10-03 11:30:00,85.19,85.33,84.98,85.05,43807.0,79.8586,79.9899,79.6618,79.7274,43807.0
2022-10-03 11:40:00,85.05,85.12,84.93,85.09,64836.0,79.7274,79.793,79.6149,79.7649,64836.0
2022-10-03 11:50:00,85.1,85.11,84.78,84.89,70025.0,79.7743,79.7836,79.4743,79.5774,70025.0
2022-10-03 12:00:00,84.88,85.26,84.88,85.23,72158.0,79.568,79.9242,79.568,79.8961,72158.0
2022-10-03 12:10:00,85.23,85.32,85.16,85.22,50745.0,79.8961,79.9805,79.8305,79.8867,50745.0
2022-10-03 12:20:00,85.23,85.35,85.07,85.12,78198.0,79.8961,80.0086,79.7461,79.793,78198.0
2022-10-03 12:30:00,85.12,85.24,85.04,85.2,37101.0,79.793,79.9055,79.718,79.868,37101.0
2022-10-03 12:40:00,85.21,85.27,85.09,85.17,46310.0,79.8774,79.9336,79.7649,79.8399,46310.0
2022-10-03 12:50:00,85.17,85.25,85.03,85.25,45072.0,79.8399,79.9149,79.7086,79.9149,45072.0
2022-10-03 13:00:00,85.25,85.42,85.21,85.33,117798.0,79.9149,80.0742,79.8774,79.9899,117798.0
2022-10-03 13:10:00,85.33,85.39,85.24,85.36,55514.0,79.9899,80.0461,79.9055,80.018,55514.0
2022-10-03 13:20:00,85.35,85.68,85.35,85.62,58178.0,80.0086,80.318,80.0086,80.2617,58178.0
2022-10-03 13:30:00,85.64,85.75,85.59,85.68,61226.0,80.2805,80.3836,80.2336,80.318,61226.0
2022-10-03 13:40:00,85.68,85.81,85.63,85.76,85167.0,80.318,80.4398,80.2711,80.393,85167.0
2022-10-03 13:50:00,85.75,85.77,85.59,85.63,70540.0,80.3836,80.4023,80.2336,80.2711,70540.0
2022-10-03 14:00:00,85.64,85.85,85.62,85.75,61899.0,80.2805,80.4773,80.2617,80.3836,61899.0
2022-10-03 14:10:00,85.75,85.92,85.75,85.88,65162.0,80.3836,80.5429,80.3836,80.5054,65162.0
2022-10-03 14:20:00,85.88,86.14,85.87,86.1,120850.0,80.5054,80.7492,80.4961,80.7117,120850.0
2022-10-03 14:30:00,86.09,86.14,86.0,86.06,63910.0,80.7023,80.7492,80.6179,80.6742,63910.0
2022-10-03 14:40:00,86.05,86.21,86.03,86.11,100455.0,80.6648,80.8148,80.6461,80.721,100455.0
2022-10-03 14:50:00,86.12,86.14,86.0,86.03,72033.0,80.7304,80.7492,80.6179,80.6461,72033.0
2022-10-03 15:00:00,86.02,86.15,85.93,86.1,59638.0,80.6367,80.7585,80.5523,80.7117,59638.0
2022-10-03 15:10:00,86.09,86.13,85.94,86.06,85221.0,80.7023,80.7398,80.5617,80.6742,85221.0
2022-10-03 15:20:00,86.05,86.22,86.02,86.14,108452.0,80.6648,80.8242,80.6367,80.7492,108452.0
2022-10-03 15:30:00,86.14,86.21,85.98,86.08,167753.0,80.7492,80.8148,80.5992,80.6929,167753.0
2022-10-03 15:40:00,86.08,86.11,85.93,85.97,196693.0,80.6929,80.721,80.5523,80.5898,196693.0
2022-10-03 15:50:00,85.99,86.03,85.5,85.65,639923.0,80.6086,80.6461,80.1492,80.2898,639923.0
2022-10-04 09:30:00,87.09,87.47,86.86,87.37,220994.0,81.6397,81.9959,81.4241,81.9022,220994.0
2022-10-04 09:40:00,87.37,87.84,87.18,87.83,265815.0,81.9022,82.3428,81.7241,82.3334,265815.0
2022-10-04 09:50:00,87.84,88.3,87.83,88.28,146285.0,82.3428,82.774,82.3334,82.7552,146285.0
2022-10-04 10:00:00,88.3,88.73,88.19,88.23,116260.0,82.774,83.1771,82.6709,82.7084,116260.0
2022-10-04 10:10:00,88.23,88.58,88.12,88.57,68719.0,82.7084,83.0365,82.6053,83.0271,68719.0
2022-10-04 10:20:00,88.56,88.66,88.35,88.48,87317.0,83.0177,83.1115,82.8209,82.9427,87317.0
2022-10-04 10:30:00,88.46,88.89,88.46,88.86,112551.0,82.924,83.3271,82.924,83.2989,112551.0
2022-10-04 10:40:00,88.87,88.95,88.63,88.63,107535.0,83.3083,83.3833,83.0833,83.0833,107535.0
2022-10-04 10:50:00,88.62,88.81,88.51,88.79,98473.0,83.074,83.2521,82.9708,83.2333,98473.0
2022-10-04 11:00:00,88.8,88.82,88.56,88.63,86740.0,83.2427,83.2614,83.0177,83.0833,86740.0
2022-10-04 11:10:00,88.63,88.64,88.42,88.59,70989.0,83.0833,83.0927,82.8865,83.0458,70989.0
2022-10-04 11:20:00,88.58,88.65,88.5,88.62,57685.0,83.0365,83.1021,82.9615,83.074,57685.0
2022-10-04 11:30:00,88.62,88.72,88.48,88.57,119265.0,83.074,83.1677,82.9427,83.0271,119265.0
2022-10-04 11:40:00,88.58,88.62,88.36,88.44,53977.0,83.0365,83.074,82.8302,82.9052,53977.0
2022-10-04 11:50:00,88.45,88.54,88.34,88.54,41220.0,82.9146,82.999,82.8115,82.999,41220.0
2022-10-04 12:00:00,88.56,88.57,88.4,88.4,55517.0,83.0177,83.0271,82.8677,82.8677,55517.0
2022-10-04 12:10:00,88.4,88.45,88.32,88.35,60739.0,82.8677,82.9146,82.7927,82.8209,60739.0
2022-10-04 12:20:00,88.36,88.57,88.28,88.54,56979.0,82.8302,83.0271,82.7552,82.999,56979.0
2022-10-04 12:30:00,88.5,88.56,88.46,88.48,34267.0,82.9615,83.0177,82.924,82.9427,34267.0
2022-10-04 12:40:00,88.48,88.48,88.13,88.18,43541.0,82.9427,82.9427,82.6146,82.6615,43541.0
2022-10-04 12:50:00,88.14,88.23,88.06,88.21,50147.0,82.624,82.7084,82.549,82.6896,50147.0
2022-10-04 13:00:00,88.2,88.28,88.01,88.03,45546.0,82.6803,82.7552,82.5021,82.5209,45546.0
2022-10-04 13:10:00,88.02,88.08,87.71,87.76,99977.0,82.5115,82.5678,82.2209,82.2678,99977.0
2022-10-04 13:20:00,87.75,88.06,87.67,88.06,51069.0,82.2584,82.549,82.1834,82.549,51069.0
2022-10-04 13:30:00,88.06,88.14,88.01,88.07,47034.0,82.549,82.624,82.5021,82.5584,47034.0
2022-10-04 13:40:00,88.07,88.2,88.03,88.17,39396.0,82.5584,82.6803,82.5209,82.6521,39396.0
2022-10-04 13:50:00,88.16,88.48,88.16,88.34,55101.0,82.6428,82.9427,82.6428,82.8115,55101.0
2022-10-04 14:00:00,88.35,88.5,88.3,88.48,71742.0,82.8209,82.9615,82.774,82.9427,71742.0
2022-10-04 14:10:00,88.48,88.51,88.31,88.38,60734.0,82.9427,82.9708,82.7834,82.849,60734.0
2022-10-04 14:20:00,88.38,88.44,88.18,88.18,40276.0,82.849,82.9052,82.6615,82.6615,40276.0
2022-10-04 14:30:00,88.18,88.39,88.16,88.27,65551.0,82.6615,82.8584,82.6428,82.7459,65551.0
2022-10-04 14:40:00,88.26,88.51,88.24,88.49,52425.0,82.7365,82.9708,82.7177,82.9521,52425.0
2022-10-04 14:50:00,88.51,88.61,88.49,88.5,102726.0,82.9708,83.0646,82.9521,82.9615,102726.0
2022-10-04 15:00:00,88.48,88.51,88.21,88.21,46979.0,82.9427,82.9708,82.6896,82.6896,46979.0
2022-10-04 15:10:00,88.21,88.23,88.02,88.14,50425.0,82.6896,82.7084,82.5115,82.624,50425.0
2022-10-04 15:20:00,88.16,88.26,88.02,88.2,78590.0,82.6428,82.7365,82.5115,82.6803,78590.0
2022-10-04 15:30:00,88.19,88.49,88.12,88.4,101304.0,82.6709,82.9521,82.6053,82.8677,101304.0
2022-10-04 15:40:00,88.4,88.41,88.26,88.36,141935.0,82.8677,82.8771,82.7365,82.8302,141935.0
2022-10-04 15:50:00,88.34,88.54,88.27,88.52,485572.0,82.8115,82.999,82.7459,82.9802,485572.0
2022-10-05 09:30:00,87.79,88.65,87.55,88.23,304260.0,82.2959,83.1021,82.0709,82.7084,304260.0
2022-10-05 09:40:00,88.23,88.9,88.14,88.74,264849.0,82.7084,83.3364,82.624,83.1865,264849.0
2022-10-05 09:50:00,88.75,88.84,88.3,88.5,134951.0,83.1958,83.2802,82.774,82.9615,134951.0
2022-10-05 10:00:00,88.49,88.49,88.08,88.11,160203.0,82.9521,82.9521,82.5678,82.5959,160203.0
2022-10-05 10:10:00,88.11,88.34,87.9,87.99,196881.0,82.5959,82.8115,82.399,82.4834,196881.0
2022-10-05 10:20:00,87.98,88.28,87.91,88.17,97457.0,82.474,82.7552,82.4084,82.6521,97457.0
2022-10-05 10:30:00,88.17,88.23,87.94,88.17,135375.0,82.6521,82.7084,82.4365,82.6521,135375.0
2022-10-05 10:40:00,88.17,88.34,88.1,88.15,77758.0,82.6521,82.8115,82.5865,82.6334,77758.0
2022-10-05 10:50:00,88.15,88.19,88.0,88.07,82128.0,82.6334,82.6709,82.4928,82.5584,82128.0
2022-10-05 11:00:00,88.07,88.29,88.04,88.24,57625.0,82.5584,82.7646,82.5303,82.7177,57625.0
2022-10-05 11:10:00,88.25,88.6,88.14,88.54,71854.0,82.7271,83.0552,82.624,82.999,71854.0
2022-10-05 11:20:00,88.55,88.58,88.34,88.48,136699.0,83.0083,83.0365,82.8115,82.9427,136699.0
2022-10-05 11:30:00,88.47,88.47,88.3,88.45,87224.0,82.9334,82.9334,82.774,82.9146,87224.0
2022-10-05 11:40:00,88.45,88.51,88.33,88.33,133856.0,82.9146,82.9708,82.8021,82.8021,133856.0
2022-10-05 11:50:00,88.34,88.4,88.24,88.36,48800.0,82.8115,82.8677,82.7177,82.8302,48800.0
2022-10-05 12:00:00,88.37,88.58,88.19,88.5,147687.0,82.8396,83.0365,82.6709,82.9615,147687.0
2022-10-05 12:10:00,88.5,88.97,88.5,88.89,150403.0,82.9615,83.4021,82.9615,83.3271,150403.0
2022-10-05 12:20:00,88.89,89.0,88.81,88.89,48461.0,83.3271,83.4302,83.2521,83.3271,48461.0
2022-10-05 12:30:00,88.87,88.93,88.76,88.93,63038.0,83.3083,83.3646,83.2052,83.3646,63038.0
2022-10-05 12:40:00,88.92,89.23,88.85,89.23,95897.0,83.3552,83.6458,83.2896,83.6458,95897.0
2022-10-05 12:50:00,89.22,89.31,89.13,89.14,78955.0,83.6364,83.7208,83.552,83.5614,78955.0
2022-10-05 13:00:00,89.13,89.4,89.05,89.25,83237.0,83.552,83.8052,83.4771,83.6645,83237.0
2022-10-05 13:10:00,89.26,89.69,89.24,89.69,201679.0,83.6739,84.077,83.6552,84.077,201679.0
2022-10-05 13:20:00,89.68,89.86,89.63,89.75,195013.0,84.0676,84.2364,84.0208,84.1332,195013.0
2022-10-05 13:30:00,89.75,89.77,89.41,89.61,67215.0,84.1332,84.152,83.8145,84.002,67215.0
2022-10-05 13:40:00,89.6,89.71,89.42,89.68,52267.0,83.9926,84.0958,83.8239,84.0676,52267.0
2022-10-05 13:50:00,89.69,89.7,89.5,89.6,133599.0,84.077,84.0864,83.8989,83.9926,133599.0
2022-10-05 14:00:00,89.59,89.81,89.58,89.72,178892.0,83.9833,84.1895,83.9739,84.1051,178892.0
2022-10-05 14:10:00,89.72,89.94,89.7,89.89,96861.0,84.1051,84.3114,84.0864,84.2645,96861.0
2022-10-05 14:20:00,89.88,90.08,89.79,90.04,111138.0,84.2551,84.4426,84.1707,84.4051,111138.0
2022-10-05 14:30:00,90.04,90.16,89.89,90.12,92774.0,84.4051,84.5176,84.2645,84.4801,92774.0
2022-10-05 14:40:00,90.14,90.2,90.04,90.04,72548.0,84.4988,84.5551,84.4051,84.4051,72548.0
2022-10-05 14:50:00,90.05,90.21,90.04,90.18,119799.0,84.4145,84.5645,84.4051,84.5363,119799.0
2022-10-05 15:00:00,90.2,90.43,90.2,90.3,123140.0,84.5551,84.7707,84.5551,84.6488,123140.0
2022-10-05 15:10:00,90.3,90.64,90.23,90.53,90684.0,84.6488,84.9675,84.5832,84.8644,90684.0
2022-10-05 15:20:00,90.52,90.57,90.29,90.36,143797.0,84.8551,84.9019,84.6395,84.7051,143797.0
2022-10-05 15:30:00,90.37,90.4,90.2,90.35,156519.0,84.7144,84.7426,84.5551,84.6957,156519.0
2022-10-05 15:40:00,90.34,90.44,90.23,90.26,189809.0,84.6863,84.7801,84.5832,84.6113,189809.0
2022-10-05 15:50:00,90.26,90.26,89.94,90.15,780570.0,84.6113,84.6113,84.3114,84.5082,780570.0
2022-10-06 09:30:00,90.12,90.6,90.12,90.45,187643.0,84.4801,84.9301,84.4801,84.7894,187643.0
2022-10-06 09:40:00,90.45,90.84,90.25,90.34,127561.0,84.7894,85.155,84.602,84.6863,127561.0
2022-10-06 09:50:00,90.34,90.9,90.25,90.43,161504.0,84.6863,85.2113,84.602,84.7707,161504.0
2022-10-06 10:00:00,90.42,90.44,90.13,90.3,141109.0,84.7613,84.7801,84.4895,84.6488,141109.0
2022-10-06 10:10:00,90.29,90.44,90.18,90.25,110024.0,84.6395,84.7801,84.5363,84.602,110024.0
2022-10-06 10:20:00,90.25,90.32,89.86,89.87,153071.0,84.602,84.6676,84.2364,84.2457,153071.0
2022-10-06 10:30:00,89.86,90.03,89.72,89.97,94733.0,84.2364,84.3957,84.1051,84.3395,94733.0
2022-10-06 10:40:00,89.96,90.4,89.95,90.38,88237.0,84.3301,84.7426,84.3207,84.7238,88237.0
2022-10-06 10:50:00,90.37,90.68,90.25,90.62,122596.0,84.7144,85.005,84.602,84.9488,122596.0
2022-10-06 11:00:00,90.68,90.77,90.32,90.34,82317.0,85.005,85.0894,84.6676,84.6863,82317.0
2022-10-06 11:10:00,90.36,90.75,90.24,90.68,107458.0,84.7051,85.0707,84.5926,85.005,107458.0
2022-10-06 11:20:00,90.68,90.83,90.61,90.82,85969.0,85.005,85.1457,84.9394,85.1363,85969.0
2022-10-06 11:30:00,90.84,90.85,90.49,90.51,99798.0,85.155,85.1644,84.8269,84.8457,99798.0
2022-10-06 11:40:00,90.49,90.64,90.38,90.56,94692.0,84.8269,84.9675,84.7238,84.8926,94692.0
2022-10-06 11:50:00,90.54,90.77,90.22,90.27,148056.0,84.8738,85.0894,84.5738,84.6207,148056.0
2022-10-06 12:00:00,90.25,90.3,89.88,89.94,149776.0,84.602,84.6488,84.2551,84.3114,149776.0
2022-10-06 12:10:00,89.95,90.13,89.77,90.04,101378.0,84.3207,84.4895,84.152,84.4051,101378.0
2022-10-06 12:20:00,90.04,90.34,90.04,90.33,127786.0,84.4051,84.6863,84.4051,84.677,127786.0
2022-10-06 12:30:00,90.32,90.32,90.01,90.22,66203.0,84.6676,84.6676,84.377,84.5738,66203.0
2022-10-06 12:40:00,90.2,90.41,90.16,90.35,72487.0,84.5551,84.7519,84.5176,84.6957,72487.0
2022-10-06 12:50:00,90.36,90.4,90.19,90.28,84535.0,84.7051,84.7426,84.5457,84.6301,84535.0
2022-10-06 13:00:00,90.29,90.36,90.12,90.18,104512.0,84.6395,84.7051,84.4801,84.5363,104512.0
2022-10-06 13:10:00,90.18,90.43,90.17,90.34,78598.0,84.5363,84.7707,84.527,84.6863,78598.0
2022-10-06 13:20:00,90.34,90.46,90.19,90.31,48356.0,84.6863,84.7988,84.5457,84.6582,48356.0
2022-10-06 13:30:00,90.32,90.32,90.13,90.2,60486.0,84.6676,84.6676,84.4895,84.5551,60486.0
2022-10-06 13:40:00,90.2,90.41,90.19,90.35,36582.0,84.5551,84.7519,84.5457,84.6957,36582.0
2022-10-06 13:50:00,90.34,90.43,90.26,90.35,51822.0,84.6863,84.7707,84.6113,84.6957,51822.0
2022-10-06 14:00:00,90.37,90.37,90.05,90.08,77323.0,84.7144,84.7144,84.4145,84.4426,77323.0
2022-10-06 14:10:00,90.07,90.2,89.97,90.02,109066.0,84.4332,84.5551,84.3395,84.3864,109066.0
2022-10-06 14:20:00,90.04,90.16,89.96,90.02,226658.0,84.4051,84.5176,84.3301,84.3864,226658.0
2022-10-06 14:30:00,90.02,90.11,89.9,89.93,80684.0,84.3864,84.4707,84.2739,84.302,80684.0
2022-10-06 14:40:00,89.91,89.96,89.55,89.58,68185.0,84.2832,84.3301,83.9458,83.9739,68185.0
2022-10-06 14:50:00,89.56,89.69,89.44,89.58,106830.0,83.9551,84.077,83.8426,83.9739,106830.0
2022-10-06 15:00:00,89.59,89.65,89.41,89.51,94763.0,83.9833,84.0395,83.8145,83.9083,94763.0
2022-10-06 15:10:00,89.51,89.63,89.33,89.54,65313.0,83.9083,84.0208,83.7395,83.9364,65313.0
2022-10-06 15:20:00,89.54,89.71,89.49,89.68,120964.0,83.9364,84.0958,83.8895,84.0676,120964.0
2022-10-06 15:30:00,89.71,89.74,89.48,89.49,118985.0,84.0958,84.1239,83.8801,83.8895,118985.0
2022-10-06 15:40:00,89.5,89.61,89.37,89.48,114449.0,83.8989,84.002,83.777,83.8801,114449.0
2022-10-06 15:50:00,89.46,89.54,89.26,89.34,480673.0,83.8614,83.9364,83.6739,83.7489,480673.0
2022-10-07 09:30:00,88.54,88.9,88.41,88.72,176170.0,82.999,83.3364,82.8771,83.1677,176170.0
2022-10-07 09:40:00,88.7,88.85,87.84,87.98,153504.0,83.149,83.2896,82.3428,82.474,153504.0
2022-10-07 09:50:00,87.97,88.23,87.87,88.05,116888.0,82.4646,82.7084,82.3709,82.5396,116888.0
2022-10-07 10:00:00,88.02,88.25,87.98,88.15,166656.0,82.5115,82.7271,82.474,82.6334,166656.0
2022-10-07 10:10:00,88.13,88.45,88.1,88.32,82550.0,82.6146,82.9146,82.5865,82.7927,82550.0
2022-10-07 10:20:00,88.35,88.54,88.29,88.38,148839.0,82.8209,82.999,82.7646,82.849,148839.0
2022-10-07 10:30:00,88.39,88.44,88.04,88.04,96135.0,82.8584,82.9052,82.5303,82.5303,96135.0
2022-10-07 10:40:00,88.04,88.25,87.99,88.15,87372.0,82.5303,82.7271,82.4834,82.6334,87372.0
2022-10-07 10:50:00,88.14,88.21,87.9,87.94,108078.0,82.624,82.6896,82.399,82.4365,108078.0
2022-10-07 11:00:00,87.95,88.03,87.67,87.67,87016.0,82.4459,82.5209,82.1834,82.1834,87016.0
2022-10-07 11:10:00,87.65,87.72,87.26,87.27,97089.0,82.1647,82.2303,81.7991,81.8085,97089.0
2022-10-07 11:20:00,87.27,87.41,87.21,87.32,75587.0,81.8085,81.9397,81.7522,81.8553,75587.0
2022-10-07 11:30:00,87.34,87.36,87.02,87.1,81905.0,81.8741,81.8928,81.5741,81.6491,81905.0
2022-10-07 11:40:00,87.08,87.08,86.8,86.8,121975.0,81.6303,81.6303,81.3679,81.3679,121975.0
2022-10-07 11:50:00,86.81,87.1,86.78,87.01,92397.0,81.3772,81.6491,81.3491,81.5647,92397.0
2022-10-07 12:00:00,87.02,87.12,86.88,87.02,75126.0,81.5741,81.6678,81.4429,81.5741,75126.0
2022-10-07 12:10:00,87.02,87.14,86.82,86.82,67534.0,81.5741,81.6866,81.3866,81.3866,67534.0
2022-10-07 12:20:00,86.81,86.9,86.6,86.62,66888.0,81.3772,81.4616,81.1804,81.1991,66888.0
2022-10-07 12:30:00,86.62,86.62,86.46,86.54,86733.0,81.1991,81.1991,81.0491,81.1241,86733.0
2022-10-07 12:40:00,86.53,86.54,86.31,86.36,66365.0,81.1148,81.1241,80.9085,80.9554,66365.0
2022-10-07 12:50:00,86.36,86.65,86.3,86.64,54282.0,80.9554,81.2273,80.8992,81.2179,54282.0
2022-10-07 13:00:00,86.63,86.65,86.46,86.49,44423.0,81.2085,81.2273,81.0491,81.0773,44423.0
2022-10-07 13:10:00,86.5,86.79,86.5,86.78,50641.0,81.0866,81.3585,81.0866,81.3491,50641.0
2022-10-07 13:20:00,86.77,86.77,86.64,86.73,32730.0,81.3397,81.3397,81.2179,81.3022,32730.0
2022-10-07 13:30:00,86.72,86.75,86.62,86.75,96261.0,81.2929,81.321,81.1991,81.321,96261.0
2022-10-07 13:40:00,86.75,87.03,86.75,86.91,109416.0,81.321,81.5835,81.321,81.471,109416.0
2022-10-07 13:50:00,86.9,87.01,86.75,86.8,82906.0,81.4616,81.5647,81.321,81.3679,82906.0
2022-10-07 14:00:00,86.8,86.92,86.77,86.88,66164.0,81.3679,81.4804,81.3397,81.4429,66164.0
2022-10-07 14:10:00,86.86,86.94,86.77,86.81,57884.0,81.4241,81.4991,81.3397,81.3772,57884.0
2022-10-07 14:20:00,86.8,86.81,86.61,86.64,41739.0,81.3679,81.3772,81.1898,81.2179,41739.0
2022-10-07 14:30:00,86.62,86.74,86.54,86.64,51528.0,81.1991,81.3116,81.1241,81.2179,51528.0
2022-10-07 14:40:00,86.64,86.71,86.48,86.58,47948.0,81.2179,81.2835,81.0679,81.1616,47948.0
2022-10-07 14:50:00,86.58,86.62,86.49,86.57,69439.0,81.1616,81.1991,81.0773,81.1523,69439.0
2022-10-07 15:00:00,86.59,86.94,86.58,86.82,61221.0,81.171,81.4991,81.1616,81.3866,61221.0
2022-10-07 15:10:00,86.83,86.95,86.68,86.7,83310.0,81.396,81.5085,81.2554,81.2741,83310.0
2022-10-07 15:20:00,86.7,86.77,86.6,86.68,101547.0,81.2741,81.3397,81.1804,81.2554,101547.0
2022-10-07 15:30:00,86.68,86.81,86.43,86.81,136401.0,81.2554,81.3772,81.021,81.3772,136401.0
2022-10-07 15:40:00,86.8,86.9,86.7,86.78,188567.0,81.3679,81.4616,81.2741,81.3491,188567.0
2022-10-07 15:50:00,86.78,87.11,86.78,87.05,581835.0,81.3491,81.6585,81.3491,81.6022,581835.0
2022-10-10 09:30:00,87.01,87.27,86.71,86.96,181172.0,81.5647,81.8085,81.2835,81.5179,181172.0
2022-10-10 09:40:00,86.94,87.28,86.86,87.15,84381.0,81.4991,81.8178,81.4241,81.696,84381.0
2022-10-10 09:50:00,87.16,87.38,86.84,87.04,80394.0,81.7053,81.9116,81.4054,81.5928,80394.0
2022-10-10 10:00:00,87.02,87.27,86.85,87.12,98766.0,81.5741,81.8085,81.4147,81.6678,98766.0
2022-10-10 10:10:00,87.11,87.29,87.08,87.12,87176.0,81.6585,81.8272,81.6303,81.6678,87176.0
2022-10-10 10:20:00,87.12,87.51,87.05,87.36,77118.0,81.6678,82.0334,81.6022,81.8928,77118.0
2022-10-10 10:30:00,87.35,87.49,86.73,86.73,91100.0,81.8834,82.0147,81.3022,81.3022,91100.0
2022-10-10 10:40:00,86.71,86.9,86.64,86.86,63910.0,81.2835,81.4616,81.2179,81.4241,63910.0
2022-10-10 10:50:00,86.85,86.86,86.63,86.73,119336.0,81.4147,81.4241,81.2085,81.3022,119336.0
2022-10-10 11:00:00,86.71,86.71,86.41,86.58,72738.0,81.2835,81.2835,81.0023,81.1616,72738.0
2022-10-10 11:10:00,86.59,86.77,86.54,86.6,53466.0,81.171,81.3397,81.1241,81.1804,53466.0
2022-10-10 11:20:00,86.58,86.96,86.55,86.77,63857.0,81.1616,81.5179,81.1335,81.3397,63857.0
2022-10-10 11:30:00,86.78,86.78,86.63,86.7,64687.0,81.3491,81.3491,81.2085,81.2741,64687.0
2022-10-10 11:40:00,86.68,86.91,86.6,86.87,52861.0,81.2554,81.471,81.1804,81.4335,52861.0
2022-10-10 11:50:00,86.86,87.07,86.83,86.84,61083.0,81.4241,81.621,81.396,81.4054,61083.0
2022-10-10 12:00:00,86.84,86.97,86.73,86.76,51626.0,81.4054,81.5272,81.3022,81.3304,51626.0
2022-10-10 12:10:00,86.76,86.83,86.7,86.7,48782.0,81.3304,81.396,81.2741,81.2741,48782.0
2022-10-10 12:20:00,86.69,86.72,86.49,86.56,109222.0,81.2647,81.2929,81.0773,81.1429,109222.0
2022-10-10 12:30:00,86.53,86.7,86.44,86.52,64732.0,81.1148,81.2741,81.0304,81.1054,64732.0
2022-10-10 12:40:00,86.54,86.6,86.46,86.48,55317.0,81.1241,81.1804,81.0491,81.0679,55317.0
2022-10-10 12:50:00,86.49,86.5,86.31,86.32,52148.0,81.0773,81.0866,80.9085,80.9179,52148.0
2022-10-10 13:00:00,86.31,86.31,86.13,86.26,78188.0,80.9085,80.9085,80.7398,80.8617,78188.0
2022-10-10 13:10:00,86.24,86.53,86.15,86.42,77120.0,80.8429,81.1148,80.7585,81.0116,77120.0
2022-10-10 13:20:00,86.41,86.51,86.38,86.42,47036.0,81.0023,81.096,80.9741,81.0116,47036.0
2022-10-10 13:30:00,86.41,86.63,86.39,86.56,67207.0,81.0023,81.2085,80.9835,81.1429,67207.0
2022-10-10 13:40:00,86.56,87.18,86.52,87.1,99062.0,81.1429,81.7241,81.1054,81.6491,99062.0
2022-10-10 13:50:00,87.09,87.23,87.04,87.05,87922.0,81.6397,81.771,81.5928,81.6022,87922.0
2022-10-10 14:00:00,87.05,87.14,86.99,87.09,91975.0,81.6022,81.6866,81.546,81.6397,91975.0
2022-10-10 14:10:00,87.08,87.13,86.99,87.09,103548.0,81.6303,81.6772,81.546,81.6397,103548.0
2022-10-10 14:20:00,87.11,87.23,86.97,87.21,76138.0,81.6585,81.771,81.5272,81.7522,76138.0
2022-10-10 14:30:00,87.21,87.44,87.15,87.41,94374.0,81.7522,81.9678,81.696,81.9397,94374.0
2022-10-10 14:40:00,87.43,87.5,87.19,87.23,52811.0,81.9584,82.0241,81.7335,81.771,52811.0
2022-10-10 14:50:00,87.22,87.28,87.09,87.17,90402.0,81.7616,81.8178,81.6397,81.7147,90402.0
2022-10-10 15:00:00,87.18,87.34,87.15,87.26,76688.0,81.7241,81.8741,81.696,81.7991,76688.0
2022-10-10 15:10:00,87.26,87.57,87.19,87.57,75369.0,81.7991,82.0897,81.7335,82.0897,75369.0
2022-10-10 15:20:00,87.56,87.57,87.21,87.26,67138.0,82.0803,82.0897,81.7522,81.7991,67138.0
2022-10-10 15:30:00,87.26,87.36,87.15,87.25,117347.0,81.7991,81.8928,81.696,81.7897,117347.0
2022-10-10 15:40:00,87.25,87.39,87.14,87.25,133205.0,81.7897,81.9209,81.6866,81.7897,133205.0
2022-10-10 15:50:00,87.25,87.35,87.04,87.06,439981.0,81.7897,81.8834,81.5928,81.6116,439981.0
2022-10-11 09:30:00,86.85,87.1,86.16,86.19,176900.0,81.4147,81.6491,80.7679,80.796,176900.0
2022-10-11 09:40:00,86.18,86.37,86.04,86.17,276235.0,80.7867,80.9648,80.6554,80.7773,276235.0
2022-10-11 09:50:00,86.17,86.35,86.12,86.2,169513.0,80.7773,80.946,80.7304,80.8054,169513.0
2022-10-11 10:00:00,86.2,86.31,86.02,86.24,151739.0,80.8054,80.9085,80.6367,80.8429,151739.0
2022-10-11 10:10:00,86.26,86.56,86.19,86.38,88191.0,80.8617,81.1429,80.796,80.9741,88191.0
2022-10-11 10:20:00,86.37,86.37,85.84,85.84,92645.0,80.9648,80.9648,80.4679,80.4679,92645.0
2022-10-11 10:30:00,85.85,86.01,85.65,85.77,85906.0,80.4773,80.6273,80.2898,80.4023,85906.0
2022-10-11 10:40:00,85.79,86.02,85.74,85.85,110604.0,80.4211,80.6367,80.3742,80.4773,110604.0
2022-10-11 10:50:00,85.84,86.36,85.84,86.06,100239.0,80.4679,80.9554,80.4679,80.6742,100239.0
2022-10-11 11:00:00,86.06,86.75,86.04,86.33,86463.0,80.6742,81.321,80.6554,80.9273,86463.0
2022-10-11 11:10:00,86.34,86.6,86.29,86.49,79617.0,80.9367,81.1804,80.8898,81.0773,79617.0
2022-10-11 11:20:00,86.5,86.65,86.41,86.59,64014.0,81.0866,81.2273,81.0023,81.171,64014.0
2022-10-11 11:30:00,86.61,86.8,86.52,86.66,78528.0,81.1898,81.3679,81.1054,81.2366,78528.0
2022-10-11 11:40:00,86.67,87.16,86.6,87.09,87159.0,81.246,81.7053,81.1804,81.6397,87159.0
2022-10-11 11:50:00,87.08,87.2,86.84,86.88,77715.0,81.6303,81.7428,81.4054,81.4429,77715.0
2022-10-11 12:00:00,86.89,86.89,86.52,86.63,81340.0,81.4522,81.4522,81.1054,81.2085,81340.0
2022-10-11 12:10:00,86.64,87.01,86.58,86.99,37622.0,81.2179,81.5647,81.1616,81.546,37622.0
2022-10-11 12:20:00,86.99,87.16,86.92,86.92,53548.0,81.546,81.7053,81.4804,81.4804,53548.0
2022-10-11 12:30:00,86.93,87.01,86.82,86.92,38759.0,81.4897,81.5647,81.3866,81.4804,38759.0
2022-10-11 12:40:00,86.93,87.16,86.93,87.05,46032.0,81.4897,81.7053,81.4897,81.6022,46032.0
2022-10-11 12:50:00,87.06,87.08,86.77,86.8,50527.0,81.6116,81.6303,81.3397,81.3679,50527.0
2022-10-11 13:00:00,86.81,86.9,86.7,86.86,81079.0,81.3772,81.4616,81.2741,81.4241,81079.0
2022-10-11 13:10:00,86.86,86.92,86.64,86.7,71200.0,81.4241,81.4804,81.2179,81.2741,71200.0
2022-10-11 13:20:00,86.7,86.86,86.6,86.64,65239.0,81.2741,81.4241,81.1804,81.2179,65239.0
2022-10-11 13:30:00,86.64,86.7,86.48,86.63,63986.0,81.2179,81.2741,81.0679,81.2085,63986.0
2022-10-11 13:40:00,86.62,86.76,86.58,86.68,56682.0,81.1991,81.3304,81.1616,81.2554,56682.0
2022-10-11 13:50:00,86.67,86.76,86.61,86.72,47871.0,81.246,81.3304,81.1898,81.2929,47871.0
2022-10-11 14:00:00,86.72,86.9,86.63,86.7,69027.0,81.2929,81.4616,81.2085,81.2741,69027.0
2022-10-11 14:10:00,86.73,86.88,86.64,86.78,104860.0,81.3022,81.4429,81.2179,81.3491,104860.0
2022-10-11 14:20:00,86.76,87.02,86.75,87.01,48663.0,81.3304,81.5741,81.321,81.5647,48663.0
2022-10-11 14:30:00,86.99,87.1,86.9,86.95,49189.0,81.546,81.6491,81.4616,81.5085,49189.0
2022-10-11 14:40:00,86.98,87.05,86.42,86.48,71742.0,81.5366,81.6022,81.0116,81.0679,71742.0
2022-10-11 14:50:00,86.48,86.49,85.97,86.03,55936.0,81.0679,81.0773,80.5898,80.6461,55936.0
2022-10-11 15:00:00,86.01,86.12,85.83,85.85,83605.0,80.6273,80.7304,80.4586,80.4773,83605.0
2022-10-11 15:10:00,85.87,85.92,85.64,85.84,97423.0,80.4961,80.5429,80.2805,80.4679,97423.0
2022-10-11 15:20:00,85.85,86.02,85.77,85.94,90178.0,80.4773,80.6367,80.4023,80.5617,90178.0
2022-10-11 15:30:00,85.91,86.21,85.84,86.2,113401.0,80.5336,80.8148,80.4679,80.8054,113401.0
2022-10-11 15:40:00,86.2,86.26,85.93,86.25,124133.0,80.8054,80.8617,80.5523,80.8523,124133.0
2022-10-11 15:50:00,86.25,86.34,85.96,86.21,339677.0,80.8523,80.9367,80.5804,80.8148,339677.0
2022-10-12 09:30:00,86.94,87.08,86.41,86.95,161590.0,81.4991,81.6303,81.0023,81.5085,161590.0
2022-10-12 09:40:00,86.95,87.55,86.9,87.08,162608.0,81.5085,82.0709,81.4616,81.6303,162608.0
2022-10-12 09:50:00,87.08,87.28,86.9,87.18,83457.0,81.6303,81.8178,81.4616,81.7241,83457.0
2022-10-12 10:00:00,87.19,87.32,86.8,86.9,74820.0,81.7335,81.8553,81.3679,81.4616,74820.0
2022-10-12 10:10:00,86.91,87.11,86.83,87.04,76449.0,81.471,81.6585,81.396,81.5928,76449.0
2022-10-12 10:20:00,87.04,87.42,86.83,87.26,153306.0,81.5928,81.9491,81.396,81.7991,153306.0
2022-10-12 10:30:00,87.26,87.52,87.01,87.03,86296.0,81.7991,82.0428,81.5647,81.5835,86296.0
2022-10-12 10:40:00,87.01,87.12,86.85,87.11,101437.0,81.5647,81.6678,81.4147,81.6585,101437.0
2022-10-12 10:50:00,87.14,87.31,87.02,87.15,111685.0,81.6866,81.8459,81.5741,81.696,111685.0
2022-10-12 11:00:00,87.15,87.73,87.13,87.65,91144.0,81.696,82.2397,81.6772,82.1647,91144.0
2022-10-12 11:10:00,87.64,87.77,87.58,87.66,60453.0,82.1553,82.2772,82.0991,82.174,60453.0
2022-10-12 11:20:00,87.67,87.76,87.56,87.64,73791.0,82.1834,82.2678,82.0803,82.1553,73791.0
2022-10-12 11:30:00,87.67,87.73,87.46,87.55,68443.0,82.1834,82.2397,81.9866,82.0709,68443.0
2022-10-12 11:40:00,87.58,87.91,87.53,87.73,103623.0,82.0991,82.4084,82.0522,82.2397,103623.0
2022-10-12 11:50:00,87.74,87.91,87.69,87.91,72847.0,82.249,82.4084,82.2022,82.4084,72847.0
2022-10-12 12:00:00,87.89,88.06,87.77,87.77,81412.0,82.3897,82.549,82.2772,82.2772,81412.0
2022-10-12 12:10:00,87.78,87.94,87.62,87.94,57505.0,82.2865,82.4365,82.1365,82.4365,57505.0
2022-10-12 12:20:00,87.95,87.97,87.57,87.59,61617.0,82.4459,82.4646,82.0897,82.1084,61617.0
2022-10-12 12:30:00,87.59,87.65,87.44,87.47,59612.0,82.1084,82.1647,81.9678,81.9959,59612.0
2022-10-12 12:40:00,87.47,87.69,87.4,87.67,69694.0,81.9959,82.2022,81.9303,82.1834,69694.0
2022-10-12 12:50:00,87.67,87.83,87.67,87.79,40268.0,82.1834,82.3334,82.1834,82.2959,40268.0
2022-10-12 13:00:00,87.81,87.86,87.63,87.71,56078.0,82.3147,82.3615,82.1459,82.2209,56078.0
2022-10-12 13:10:00,87.72,87.74,87.48,87.48,59714.0,82.2303,82.249,82.0053,82.0053,59714.0
2022-10-12 13:20:00,87.47,87.62,87.45,87.59,38737.0,81.9959,82.1365,81.9772,82.1084,38737.0
2022-10-12 13:30:00,87.59,87.59,87.39,87.55,60654.0,82.1084,82.1084,81.9209,82.0709,60654.0
2022-10-12 13:40:00,87.56,87.56,87.4,87.41,61655.0,82.0803,82.0803,81.9303,81.9397,61655.0
2022-10-12 13:50:00,87.41,87.48,87.27,87.43,99946.0,81.9397,82.0053,81.8085,81.9584,99946.0
2022-10-12 14:00:00,87.45,87.62,87.2,87.52,134771.0,81.9772,82.1365,81.7428,82.0428,134771.0
2022-10-12 14:10:00,87.44,87.64,87.36,87.57,86569.0,81.9678,82.1553,81.8928,82.0897,86569.0
2022-10-12 14:20:00,87.56,87.69,87.35,87.67,65385.0,82.0803,82.2022,81.8834,82.1834,65385.0
2022-10-12 14:30:00,87.67,87.75,87.49,87.53,67063.0,82.1834,82.2584,82.0147,82.0522,67063.0
2022-10-12 14:40:00,87.53,87.57,87.29,87.32,45321.0,82.0522,82.0897,81.8272,81.8553,45321.0
2022-10-12 14:50:00,87.31,87.36,87.15,87.21,49549.0,81.8459,81.8928,81.696,81.7522,49549.0
2022-10-12 15:00:00,87.21,87.27,87.05,87.16,61538.0,81.7522,81.8085,81.6022,81.7053,61538.0
2022-10-12 15:10:00,87.17,87.26,87.05,87.22,48723.0,81.7147,81.7991,81.6022,81.7616,48723.0
2022-10-12 15:20:00,87.23,87.26,87.12,87.14,70501.0,81.771,81.7991,81.6678,81.6866,70501.0
2022-10-12 15:30:00,87.14,87.31,87.12,87.19,104851.0,81.6866,81.8459,81.6678,81.7335,104851.0
2022-10-12 15:40:00,87.19,87.34,87.08,87.09,129373.0,81.7335,81.8741,81.6303,81.6397,129373.0
2022-10-12 15:50:00,87.09,87.12,86.84,86.87,444552.0,81.6397,81.6678,81.4054,81.4335,444552.0
2022-10-13 09:30:00,85.08,85.38,84.71,84.98,270678.0,79.7555,80.0367,79.4087,79.6618,270678.0
2022-10-13 09:40:00,84.97,85.52,84.92,85.52,143796.0,79.6524,80.168,79.6055,80.168,143796.0
2022-10-13 09:50:00,85.57,85.96,85.44,85.6,113089.0,80.2148,80.5804,80.093,80.243,113089.0
2022-10-13 10:00:00,85.62,85.82,85.41,85.69,94974.0,80.2617,80.4492,80.0649,80.3273,94974.0
2022-10-13 10:10:00,85.66,86.14,85.51,85.79,88484.0,80.2992,80.7492,80.1586,80.4211,88484.0
2022-10-13 10:20:00,85.77,85.87,85.47,85.6,84183.0,80.4023,80.4961,80.1211,80.243,84183.0
2022-10-13 10:30:00,85.59,85.9,85.51,85.9,70174.0,80.2336,80.5242,80.1586,80.5242,70174.0
2022-10-13 10:40:00,85.88,86.19,85.82,86.11,89510.0,80.5054,80.796,80.4492,80.721,89510.0
2022-10-13 10:50:00,86.1,86.21,85.78,86.01,91045.0,80.7117,80.8148,80.4117,80.6273,91045.0
2022-10-13 11:00:00,86.0,86.68,85.92,86.65,147868.0,80.6179,81.2554,80.5429,81.2273,147868.0
2022-10-13 11:10:00,86.63,87.5,86.46,87.13,128301.0,81.2085,82.0241,81.0491,81.6772,128301.0
2022-10-13 11:20:00,87.15,88.04,87.09,87.44,195733.0,81.696,82.5303,81.6397,81.9678,195733.0
2022-10-13 11:30:00,87.45,88.38,87.29,88.14,184934.0,81.9772,82.849,81.8272,82.624,184934.0
2022-10-13 11:40:00,88.18,88.5,87.92,88.08,142662.0,82.6615,82.9615,82.4178,82.5678,142662.0
2022-10-13 11:50:00,88.06,88.34,87.86,88.3,104087.0,82.549,82.8115,82.3615,82.774,104087.0
2022-10-13 12:00:00,88.37,88.72,88.24,88.58,78344.0,82.8396,83.1677,82.7177,83.0365,78344.0
2022-10-13 12:10:00,88.59,88.66,88.1,88.14,93813.0,83.0458,83.1115,82.5865,82.624,93813.0
2022-10-13 12:20:00,88.13,88.34,88.04,88.18,114339.0,82.6146,82.8115,82.5303,82.6615,114339.0
2022-10-13 12:30:00,88.19,88.41,88.1,88.27,71500.0,82.6709,82.8771,82.5865,82.7459,71500.0
2022-10-13 12:40:00,88.24,88.73,88.23,88.71,90810.0,82.7177,83.1771,82.7084,83.1583,90810.0
2022-10-13 12:50:00,88.7,88.8,88.6,88.76,86912.0,83.149,83.2427,83.0552,83.2052,86912.0
2022-10-13 13:00:00,88.77,88.98,88.74,88.81,73925.0,83.2146,83.4114,83.1865,83.2521,73925.0
2022-10-13 13:10:00,88.82,89.15,88.82,89.12,82077.0,83.2614,83.5708,83.2614,83.5427,82077.0
2022-10-13 13:20:00,89.11,89.63,89.1,89.49,122699.0,83.5333,84.0208,83.5239,83.8895,122699.0
2022-10-13 13:30:00,89.5,89.8,89.5,89.59,105152.0,83.8989,84.1801,83.8989,83.9833,105152.0
2022-10-13 13:40:00,89.62,89.64,89.25,89.38,113507.0,84.0114,84.0301,83.6645,83.7864,113507.0
2022-10-13 13:50:00,89.38,89.52,89.32,89.5,81457.0,83.7864,83.9176,83.7302,83.8989,81457.0
2022-10-13 14:00:00,89.49,89.55,89.29,89.41,95320.0,83.8895,83.9458,83.702,83.8145,95320.0
2022-10-13 14:10:00,89.41,89.49,89.24,89.42,90598.0,83.8145,83.8895,83.6552,83.8239,90598.0
2022-10-13 14:20:00,89.41,89.44,89.07,89.11,74955.0,83.8145,83.8426,83.4958,83.5333,74955.0
2022-10-13 14:30:00,89.12,89.41,89.12,89.34,65214.0,83.5427,83.8145,83.5427,83.7489,65214.0
2022-10-13 14:40:00,89.34,89.59,89.28,89.51,82826.0,83.7489,83.9833,83.6927,83.9083,82826.0
2022-10-13 14:50:00,89.48,89.88,89.44,89.77,74500.0,83.8801,84.2551,83.8426,84.152,74500.0
2022-10-13 15:00:00,89.77,89.96,89.58,89.95,93070.0,84.152,84.3301,83.9739,84.3207,93070.0
2022-10-13 15:10:00,89.95,89.97,89.68,89.69,89256.0,84.3207,84.3395,84.0676,84.077,89256.0
2022-10-13 15:20:00,89.68,89.69,89.43,89.49,133323.0,84.0676,84.077,83.8333,83.8895,133323.0
2022-10-13 15:30:00,89.47,89.71,89.37,89.51,206586.0,83.8708,84.0958,83.777,83.9083,206586.0
2022-10-13 15:40:00,89.5,89.63,89.3,89.54,265438.0,83.8989,84.0208,83.7114,83.9364,265438.0
2022-10-13 15:50:00,89.5,89.71,89.31,89.37,508333.0,83.8989,84.0958,83.7208,83.777,508333.0
2022-10-14 09:30:00,89.87,90.7,89.87,90.55,249654.0,84.2457,85.0238,84.2457,84.8832,249654.0
2022-10-14 09:40:00,90.55,90.56,89.5,89.53,151841.0,84.8832,84.8926,83.8989,83.927,151841.0
2022-10-14 09:50:00,89.57,89.82,89.05,89.08,73963.0,83.9645,84.1989,83.4771,83.5052,73963.0
2022-10-14 10:00:00,89.04,89.05,88.25,88.51,152152.0,83.4677,83.4771,82.7271,82.9708,152152.0
2022-10-14 10:10:00,88.52,88.58,87.9,88.13,96793.0,82.9802,83.0365,82.399,82.6146,96793.0
2022-10-14 10:20:00,88.14,88.16,87.66,88.06,85524.0,82.624,82.6428,82.174,82.549,85524.0
2022-10-14 10:30:00,88.04,88.26,87.98,88.14,86414.0,82.5303,82.7365,82.474,82.624,86414.0
2022-10-14 10:40:00,88.17,88.29,87.57,87.62,78073.0,82.6521,82.7646,82.0897,82.1365,78073.0
2022-10-14 10:50:00,87.64,88.11,87.57,87.98,45976.0,82.1553,82.5959,82.0897,82.474,45976.0
2022-10-14 11:00:00,87.99,88.34,87.84,87.87,92352.0,82.4834,82.8115,82.3428,82.3709,92352.0
2022-10-14 11:10:00,87.86,87.92,87.33,87.37,93883.0,82.3615,82.4178,81.8647,81.9022,93883.0
2022-10-14 11:20:00,87.37,87.86,87.36,87.83,59426.0,81.9022,82.3615,81.8928,82.3334,59426.0
2022-10-14 11:30:00,87.82,87.82,87.38,87.52,68332.0,82.324,82.324,81.9116,82.0428,68332.0
2022-10-14 11:40:00,87.5,87.58,87.07,87.18,109951.0,82.0241,82.0991,81.621,81.7241,109951.0
2022-10-14 11:50:00,87.18,87.29,87.01,87.12,71560.0,81.7241,81.8272,81.5647,81.6678,71560.0
2022-10-14 12:00:00,87.11,87.46,87.02,87.03,77266.0,81.6585,81.9866,81.5741,81.5835,77266.0
2022-10-14 12:10:00,87.04,87.17,86.84,87.04,58831.0,81.5928,81.7147,81.4054,81.5928,58831.0
2022-10-14 12:20:00,87.03,87.15,86.96,87.12,38285.0,81.5835,81.696,81.5179,81.6678,38285.0
2022-10-14 12:30:00,87.12,87.23,87.04,87.17,66036.0,81.6678,81.771,81.5928,81.7147,66036.0
2022-10-14 12:40:00,87.18,87.37,87.05,87.06,58363.0,81.7241,81.9022,81.6022,81.6116,58363.0
2022-10-14 12:50:00,87.05,87.05,86.88,86.93,47483.0,81.6022,81.6022,81.4429,81.4897,47483.0
2022-10-14 13:00:00,86.93,87.14,86.87,86.95,42180.0,81.4897,81.6866,81.4335,81.5085,42180.0
2022-10-14 13:10:00,86.95,87.01,86.8,86.91,43306.0,81.5085,81.5647,81.3679,81.471,43306.0
2022-10-14 13:20:00,86.91,87.02,86.77,87.01,45154.0,81.471,81.5741,81.3397,81.5647,45154.0
2022-10-14 13:30:00,87.01,87.24,87.01,87.2,45814.0,81.5647,81.7803,81.5647,81.7428,45814.0
2022-10-14 13:40:00,87.19,87.28,87.1,87.19,43628.0,81.7335,81.8178,81.6491,81.7335,43628.0
2022-10-14 13:50:00,87.18,87.19,87.03,87.14,67190.0,81.7241,81.7335,81.5835,81.6866,67190.0
2022-10-14 14:00:00,87.15,87.15,86.84,86.92,46381.0,81.696,81.696,81.4054,81.4804,46381.0
2022-10-14 14:10:00,86.92,86.92,86.48,86.48,59193.0,81.4804,81.4804,81.0679,81.0679,59193.0
2022-10-14 14:20:00,86.49,86.61,86.46,86.56,73243.0,81.0773,81.1898,81.0491,81.1429,73243.0
2022-10-14 14:30:00,86.55,86.65,86.5,86.55,52969.0,81.1335,81.2273,81.0866,81.1335,52969.0
2022-10-14 14:40:00,86.54,86.61,86.4,86.61,72249.0,81.1241,81.1898,80.9929,81.1898,72249.0
2022-10-14 14:50:00,86.6,86.66,86.49,86.61,55719.0,81.1804,81.2366,81.0773,81.1898,55719.0
2022-10-14 15:00:00,86.62,86.84,86.54,86.59,65634.0,81.1991,81.4054,81.1241,81.171,65634.0
2022-10-14 15:10:00,86.58,86.64,86.43,86.57,91784.0,81.1616,81.2179,81.021,81.1523,91784.0
2022-10-14 15:20:00,86.56,86.85,86.53,86.82,71463.0,81.1429,81.4147,81.1148,81.3866,71463.0
2022-10-14 15:30:00,86.81,86.92,86.67,86.76,115053.0,81.3772,81.4804,81.246,81.3304,115053.0
2022-10-14 15:40:00,86.76,86.77,86.54,86.68,182778.0,81.3304,81.3397,81.1241,81.2554,182778.0
2022-10-14 15:50:00,86.7,86.78,86.24,86.39,714289.0,81.2741,81.3491,80.8429,80.9835,714289.0
2022-10-17 09:30:00,87.77,88.47,87.77,88.46,176372.0,82.2772,82.9334,82.2772,82.924,176372.0
2022-10-17 09:40:00,88.46,88.63,88.02,88.3,120325.0,82.924,83.0833,82.5115,82.774,120325.0
2022-10-17 09:50:00,88.34,88.51,88.07,88.25,104908.0,82.8115,82.9708,82.5584,82.7271,104908.0
2022-10-17 10:00:00,88.29,88.52,88.18,88.3,86761.0,82.7646,82.9802,82.6615,82.774,86761.0
2022-10-17 10:10:00,88.3,88.66,88.3,88.47,92222.0,82.774,83.1115,82.774,82.9334,92222.0
2022-10-17 10:20:00,88.48,88.62,88.23,88.32,62425.0,82.9427,83.074,82.7084,82.7927,62425.0
2022-10-17 10:30:00,88.31,88.63,88.27,88.56,117892.0,82.7834,83.0833,82.7459,83.0177,117892.0
2022-10-17 10:40:00,88.54,88.64,88.45,88.53,90759.0,82.999,83.0927,82.9146,82.9896,90759.0
2022-10-17 10:50:00,88.5,88.52,88.06,88.29,115316.0,82.9615,82.9802,82.549,82.7646,115316.0
2022-10-17 11:00:00,88.28,88.4,88.12,88.15,42114.0,82.7552,82.8677,82.6053,82.6334,42114.0
2022-10-17 11:10:00,88.16,88.34,87.84,87.89,133147.0,82.6428,82.8115,82.3428,82.3897,133147.0
2022-10-17 11:20:00,87.89,88.41,87.88,88.4,73872.0,82.3897,82.8771,82.3803,82.8677,73872.0
2022-10-17 11:30:00,88.41,88.55,88.27,88.55,54119.0,82.8771,83.0083,82.7459,83.0083,54119.0
2022-10-17 11:40:00,88.55,88.8,88.55,88.73,57098.0,83.0083,83.2427,83.0083,83.1771,57098.0
2022-10-17 11:50:00,88.71,88.9,88.67,88.88,55260.0,83.1583,83.3364,83.1208,83.3177,55260.0
2022-10-17 12:00:00,88.89,89.22,88.87,89.22,81256.0,83.3271,83.6364,83.3083,83.6364,81256.0
2022-10-17 12:10:00,89.21,89.21,88.94,89.0,47721.0,83.627,83.627,83.3739,83.4302,47721.0
2022-10-17 12:20:00,89.0,89.14,88.93,89.11,60636.0,83.4302,83.5614,83.3646,83.5333,60636.0
2022-10-17 12:30:00,89.11,89.15,88.93,88.95,124245.0,83.5333,83.5708,83.3646,83.3833,124245.0
2022-10-17 12:40:00,88.95,88.96,88.63,88.82,158266.0,83.3833,83.3927,83.0833,83.2614,158266.0
2022-10-17 12:50:00,88.83,88.94,88.73,88.77,54322.0,83.2708,83.3739,83.1771,83.2146,54322.0
2022-10-17 13:00:00,88.76,88.84,88.59,88.78,44607.0,83.2052,83.2802,83.0458,83.224,44607.0
2022-10-17 13:10:00,88.77,89.03,88.76,88.89,56170.0,83.2146,83.4583,83.2052,83.3271,56170.0
2022-10-17 13:20:00,88.88,89.12,88.85,88.99,43492.0,83.3177,83.5427,83.2896,83.4208,43492.0
2022-10-17 13:30:00,88.99,89.08,88.95,89.06,53510.0,83.4208,83.5052,83.3833,83.4864,53510.0
2022-10-17 13:40:00,89.07,89.14,88.94,89.12,75591.0,83.4958,83.5614,83.3739,83.5427,75591.0
2022-10-17 13:50:00,89.11,89.15,88.99,89.02,50073.0,83.5333,83.5708,83.4208,83.4489,50073.0
2022-10-17 14:00:00,89.02,89.15,88.91,88.98,54537.0,83.4489,83.5708,83.3458,83.4114,54537.0
2022-10-17 14:10:00,88.98,89.05,88.85,88.98,38827.0,83.4114,83.4771,83.2896,83.4114,38827.0
2022-10-17 14:20:00,88.98,88.98,88.72,88.77,45084.0,83.4114,83.4114,83.1677,83.2146,45084.0
2022-10-17 14:30:00,88.78,88.84,88.67,88.83,52439.0,83.224,83.2802,83.1208,83.2708,52439.0
2022-10-17 14:40:00,88.84,88.92,88.8,88.89,45239.0,83.2802,83.3552,83.2427,83.3271,45239.0
2022-10-17 14:50:00,88.88,88.98,88.8,88.91,53965.0,83.3177,83.4114,83.2427,83.3458,53965.0
2022-10-17 15:00:00,88.9,88.93,88.66,88.74,124517.0,83.3364,83.3646,83.1115,83.1865,124517.0
2022-10-17 15:10:00,88.75,88.83,88.69,88.83,79965.0,83.1958,83.2708,83.1396,83.2708,79965.0
2022-10-17 15:20:00,88.83,88.92,88.71,88.86,101274.0,83.2708,83.3552,83.1583,83.2989,101274.0
2022-10-17 15:30:00,88.87,89.02,88.83,88.91,142180.0,83.3083,83.4489,83.2708,83.3458,142180.0
2022-10-17 15:40:00,88.91,89.1,88.85,88.95,139975.0,83.3458,83.5239,83.2896,83.3833,139975.0
2022-10-17 15:50:00,88.95,89.05,88.72,88.91,565423.0,83.3833,83.4771,83.1677,83.3458,565423.0
2022-10-18 09:30:00,90.11,90.47,89.99,90.22,304132.0,84.4707,84.8082,84.3582,84.5738,304132.0
2022-10-18 09:40:00,90.26,90.28,89.66,90.11,170401.0,84.6113,84.6301,84.0489,84.4707,170401.0
2022-10-18 09:50:00,90.11,90.18,89.47,89.75,93802.0,84.4707,84.5363,83.8708,84.1332,93802.0
2022-10-18 10:00:00,89.76,89.86,89.51,89.65,104263.0,84.1426,84.2364,83.9083,84.0395,104263.0
2022-10-18 10:10:00,89.66,89.74,89.16,89.38,117157.0,84.0489,84.1239,83.5802,83.7864,117157.0
2022-10-18 10:20:00,89.38,89.41,89.11,89.13,79328.0,83.7864,83.8145,83.5333,83.552,79328.0
2022-10-18 10:30:00,89.14,89.22,88.94,88.98,70624.0,83.5614,83.6364,83.3739,83.4114,70624.0
2022-10-18 10:40:00,88.99,89.35,88.97,89.31,50593.0,83.4208,83.7583,83.4021,83.7208,50593.0
2022-10-18 10:50:00,89.3,89.3,89.04,89.06,90321.0,83.7114,83.7114,83.4677,83.4864,90321.0
2022-10-18 11:00:00,89.04,89.14,88.74,88.79,106629.0,83.4677,83.5614,83.1865,83.2333,106629.0
2022-10-18 11:10:00,88.8,88.85,88.48,88.52,89144.0,83.2427,83.2896,82.9427,82.9802,89144.0
2022-10-18 11:20:00,88.5,88.58,88.39,88.46,58041.0,82.9615,83.0365,82.8584,82.924,58041.0
2022-10-18 11:30:00,88.45,88.48,88.09,88.23,77021.0,82.9146,82.9427,82.5771,82.7084,77021.0
2022-10-18 11:40:00,88.25,88.36,88.07,88.36,52425.0,82.7271,82.8302,82.5584,82.8302,52425.0
2022-10-18 11:50:00,88.33,88.42,88.22,88.38,43712.0,82.8021,82.8865,82.699,82.849,43712.0
2022-10-18 12:00:00,88.38,88.69,88.25,88.64,65750.0,82.849,83.1396,82.7271,83.0927,65750.0
2022-10-18 12:10:00,88.62,88.75,88.53,88.59,50309.0,83.074,83.1958,82.9896,83.0458,50309.0
2022-10-18 12:20:00,88.59,88.59,88.41,88.49,40357.0,83.0458,83.0458,82.8771,82.9521,40357.0
2022-10-18 12:30:00,88.49,88.91,88.45,88.88,54854.0,82.9521,83.3458,82.9146,83.3177,54854.0
2022-10-18 12:40:00,88.88,89.02,88.7,88.77,43696.0,83.3177,83.4489,83.149,83.2146,43696.0
2022-10-18 12:50:00,88.76,88.96,88.69,88.72,53615.0,83.2052,83.3927,83.1396,83.1677,53615.0
2022-10-18 13:00:00,88.73,88.76,88.36,88.52,66037.0,83.1771,83.2052,82.8302,82.9802,66037.0
2022-10-18 13:10:00,88.54,88.77,88.5,88.69,54352.0,82.999,83.2146,82.9615,83.1396,54352.0
2022-10-18 13:20:00,88.67,88.89,88.59,88.85,52555.0,83.1208,83.3271,83.0458,83.2896,52555.0
2022-10-18 13:30:00,88.86,89.13,88.84,89.02,45260.0,83.2989,83.552,83.2802,83.4489,45260.0
2022-10-18 13:40:00,89.02,89.06,88.84,88.98,36058.0,83.4489,83.4864,83.2802,83.4114,36058.0
2022-10-18 13:50:00,88.97,89.06,88.89,89.01,37953.0,83.4021,83.4864,83.3271,83.4396,37953.0
2022-10-18 14:00:00,89.01,89.08,88.73,88.84,101083.0,83.4396,83.5052,83.1771,83.2802,101083.0
2022-10-18 14:10:00,88.86,88.94,88.83,88.86,44044.0,83.2989,83.3739,83.2708,83.2989,44044.0
2022-10-18 14:20:00,88.86,89.07,88.79,89.04,56332.0,83.2989,83.4958,83.2333,83.4677,56332.0
2022-10-18 14:30:00,89.06,89.06,88.67,88.73,64969.0,83.4864,83.4864,83.1208,83.1771,64969.0
2022-10-18 14:40:00,88.75,88.75,88.1,88.21,161160.0,83.1958,83.1958,82.5865,82.6896,161160.0
2022-10-18 14:50:00,88.21,88.45,88.1,88.4,161986.0,82.6896,82.9146,82.5865,82.8677,161986.0
2022-10-18 15:00:00,88.4,88.46,88.21,88.35,82900.0,82.8677,82.924,82.6896,82.8209,82900.0
2022-10-18 15:10:00,88.36,88.45,88.2,88.42,67610.0,82.8302,82.9146,82.6803,82.8865,67610.0
2022-10-18 15:20:00,88.43,88.72,88.39,88.7,73068.0,82.8959,83.1677,82.8584,83.149,73068.0
2022-10-18 15:30:00,88.69,88.98,88.63,88.94,107557.0,83.1396,83.4114,83.0833,83.3739,107557.0
2022-10-18 15:40:00,88.93,89.05,88.87,89.03,124665.0,83.3646,83.4771,83.3083,83.4583,124665.0
2022-10-18 15:50:00,89.01,89.15,88.73,88.98,478438.0,83.4396,83.5708,83.1771,83.4114,478438.0
2022-10-19 09:30:00,88.39,88.74,88.07,88.65,211720.0,82.8584,83.1865,82.5584,83.1021,211720.0
2022-10-19 09:40:00,88.63,88.87,88.37,88.66,132473.0,83.0833,83.3083,82.8396,83.1115,132473.0
2022-10-19 09:50:00,88.69,89.14,88.3,88.5,275689.0,83.1396,83.5614,82.774,82.9615,275689.0
2022-10-19 10:00:00,88.49,88.76,88.36,88.61,71922.0,82.9521,83.2052,82.8302,83.0646,71922.0
2022-10-19 10:10:00,88.63,88.83,88.47,88.76,69916.0,83.0833,83.2708,82.9334,83.2052,69916.0
2022-10-19 10:20:00,88.77,89.01,88.71,88.88,148084.0,83.2146,83.4396,83.1583,83.3177,148084.0
2022-10-19 10:30:00,88.88,88.98,88.58,88.75,115907.0,83.3177,83.4114,83.0365,83.1958,115907.0
2022-10-19 10:40:00,88.75,88.75,88.39,88.43,147952.0,83.1958,83.1958,82.8584,82.8959,147952.0
2022-10-19 10:50:00,88.43,88.48,88.31,88.38,57183.0,82.8959,82.9427,82.7834,82.849,57183.0
2022-10-19 11:00:00,88.38,88.5,88.28,88.38,75620.0,82.849,82.9615,82.7552,82.849,75620.0
2022-10-19 11:10:00,88.38,88.57,88.31,88.35,80642.0,82.849,83.0271,82.7834,82.8209,80642.0
2022-10-19 11:20:00,88.34,88.39,87.87,87.91,177374.0,82.8115,82.8584,82.3709,82.4084,177374.0
2022-10-19 11:30:00,87.91,88.0,87.74,88.0,148579.0,82.4084,82.4928,82.249,82.4928,148579.0
2022-10-19 11:40:00,88.0,88.11,87.96,88.06,97307.0,82.4928,82.5959,82.4553,82.549,97307.0
2022-10-19 11:50:00,88.04,88.19,87.89,87.89,92651.0,82.5303,82.6709,82.3897,82.3897,92651.0
2022-10-19 12:00:00,87.88,87.95,87.63,87.68,81530.0,82.3803,82.4459,82.1459,82.1928,81530.0
2022-10-19 12:10:00,87.67,87.75,87.54,87.64,52109.0,82.1834,82.2584,82.0616,82.1553,52109.0
2022-10-19 12:20:00,87.64,87.68,87.36,87.4,92504.0,82.1553,82.1928,81.8928,81.9303,92504.0
2022-10-19 12:30:00,87.39,87.55,87.37,87.41,69789.0,81.9209,82.0709,81.9022,81.9397,69789.0
2022-10-19 12:40:00,87.4,87.43,87.03,87.13,99885.0,81.9303,81.9584,81.5835,81.6772,99885.0
2022-10-19 12:50:00,87.12,87.26,87.09,87.25,103466.0,81.6678,81.7991,81.6397,81.7897,103466.0
2022-10-19 13:00:00,87.25,87.47,87.01,87.17,118518.0,81.7897,81.9959,81.5647,81.7147,118518.0
2022-10-19 13:10:00,87.17,87.33,87.12,87.13,75434.0,81.7147,81.8647,81.6678,81.6772,75434.0
2022-10-19 13:20:00,87.14,87.42,87.14,87.3,66131.0,81.6866,81.9491,81.6866,81.8366,66131.0
2022-10-19 13:30:00,87.31,87.35,87.16,87.2,53564.0,81.8459,81.8834,81.7053,81.7428,53564.0
2022-10-19 13:40:00,87.19,87.39,87.16,87.24,69333.0,81.7335,81.9209,81.7053,81.7803,69333.0
2022-10-19 13:50:00,87.25,87.51,87.2,87.5,63116.0,81.7897,82.0334,81.7428,82.0241,63116.0
2022-10-19 14:00:00,87.49,87.91,87.43,87.86,86554.0,82.0147,82.4084,81.9584,82.3615,86554.0
2022-10-19 14:10:00,87.84,87.92,87.73,87.74,106564.0,82.3428,82.4178,82.2397,82.249,106564.0
2022-10-19 14:20:00,87.76,87.87,87.69,87.85,61772.0,82.2678,82.3709,82.2022,82.3522,61772.0
2022-10-19 14:30:00,87.86,87.87,87.74,87.81,80324.0,82.3615,82.3709,82.249,82.3147,80324.0
2022-10-19 14:40:00,87.8,87.9,87.64,87.69,76756.0,82.3053,82.399,82.1553,82.2022,76756.0
2022-10-19 14:50:00,87.68,87.69,87.56,87.58,46286.0,82.1928,82.2022,82.0803,82.0991,46286.0
2022-10-19 15:00:00,87.56,87.68,87.44,87.63,62476.0,82.0803,82.1928,81.9678,82.1459,62476.0
2022-10-19 15:10:00,87.64,87.72,87.51,87.67,109280.0,82.1553,82.2303,82.0334,82.1834,109280.0
2022-10-19 15:20:00,87.69,87.71,87.49,87.58,98210.0,82.2022,82.2209,82.0147,82.0991,98210.0
2022-10-19 15:30:00,87.58,87.61,87.42,87.44,120470.0,82.0991,82.1272,81.9491,81.9678,120470.0
2022-10-19 15:40:00,87.45,87.53,87.31,87.36,138654.0,81.9772,82.0522,81.8459,81.8928,138654.0
2022-10-19 15:50:00,87.35,87.56,87.27,87.54,425856.0,81.8834,82.0803,81.8085,82.0616,425856.0
2022-10-20 09:30:00,87.33,87.54,87.02,87.12,149742.0,81.8647,82.0616,81.5741,81.6678,149742.0
2022-10-20 09:40:00,87.12,87.52,87.05,87.43,111631.0,81.6678,82.0428,81.6022,81.9584,111631.0
2022-10-20 09:50:00,87.45,87.79,87.43,87.59,68856.0,81.9772,82.2959,81.9584,82.1084,68856.0
2022-10-20 10:00:00,87.6,88.1,87.5,88.09,73617.0,82.1178,82.5865,82.0241,82.5771,73617.0
2022-10-20 10:10:00,88.1,88.16,87.95,88.12,61351.0,82.5865,82.6428,82.4459,82.6053,61351.0
2022-10-20 10:20:00,88.14,88.23,87.94,88.11,91761.0,82.624,82.7084,82.4365,82.5959,91761.0
2022-10-20 10:30:00,88.13,88.18,87.8,87.93,50606.0,82.6146,82.6615,82.3053,82.4271,50606.0
2022-10-20 10:40:00,87.94,87.97,87.75,87.89,42502.0,82.4365,82.4646,82.2584,82.3897,42502.0
2022-10-20 10:50:00,87.89,88.15,87.89,88.13,52774.0,82.3897,82.6334,82.3897,82.6146,52774.0
2022-10-20 11:00:00,88.14,88.17,87.91,88.0,51375.0,82.624,82.6521,82.4084,82.4928,51375.0
2022-10-20 11:10:00,88.02,88.04,87.77,87.77,61652.0,82.5115,82.5303,82.2772,82.2772,61652.0
2022-10-20 11:20:00,87.77,87.88,87.54,87.65,67467.0,82.2772,82.3803,82.0616,82.1647,67467.0
2022-10-20 11:30:00,87.65,87.98,87.6,87.97,67446.0,82.1647,82.474,82.1178,82.4646,67446.0
2022-10-20 11:40:00,87.96,88.03,87.86,88.02,40647.0,82.4553,82.5209,82.3615,82.5115,40647.0
2022-10-20 11:50:00,88.01,88.13,87.83,87.86,40547.0,82.5021,82.6146,82.3334,82.3615,40547.0
2022-10-20 12:00:00,87.85,87.87,87.21,87.3,90703.0,82.3522,82.3709,81.7522,81.8366,90703.0
2022-10-20 12:10:00,87.3,87.62,87.27,87.57,53648.0,81.8366,82.1365,81.8085,82.0897,53648.0
2022-10-20 12:20:00,87.56,87.56,87.34,87.47,87957.0,82.0803,82.0803,81.8741,81.9959,87957.0
2022-10-20 12:30:00,87.45,87.49,87.19,87.25,35343.0,81.9772,82.0147,81.7335,81.7897,35343.0
2022-10-20 12:40:00,87.27,87.37,87.16,87.27,40485.0,81.8085,81.9022,81.7053,81.8085,40485.0
2022-10-20 12:50:00,87.27,87.36,87.14,87.36,41881.0,81.8085,81.8928,81.6866,81.8928,41881.0
2022-10-20 13:00:00,87.35,87.37,86.95,87.0,50805.0,81.8834,81.9022,81.5085,81.5553,50805.0
2022-10-20 13:10:00,87.0,87.24,86.99,87.13,52019.0,81.5553,81.7803,81.546,81.6772,52019.0
2022-10-20 13:20:00,87.12,87.3,87.04,87.24,53591.0,81.6678,81.8366,81.5928,81.7803,53591.0
2022-10-20 13:30:00,87.26,87.27,87.13,87.23,42046.0,81.7991,81.8085,81.6772,81.771,42046.0
2022-10-20 13:40:00,87.22,87.27,86.97,86.99,62343.0,81.7616,81.8085,81.5272,81.546,62343.0
2022-10-20 13:50:00,86.98,87.08,86.88,87.07,45310.0,81.5366,81.6303,81.4429,81.621,45310.0
2022-10-20 14:00:00,87.06,87.1,86.9,86.97,61771.0,81.6116,81.6491,81.4616,81.5272,61771.0
2022-10-20 14:10:00,86.98,87.01,86.87,86.99,55699.0,81.5366,81.5647,81.4335,81.546,55699.0
2022-10-20 14:20:00,86.97,86.99,86.7,86.77,63503.0,81.5272,81.546,81.2741,81.3397,63503.0
2022-10-20 14:30:00,86.76,86.92,86.69,86.84,51477.0,81.3304,81.4804,81.2647,81.4054,51477.0
2022-10-20 14:40:00,86.83,86.84,86.63,86.68,59405.0,81.396,81.4054,81.2085,81.2554,59405.0
2022-10-20 14:50:00,86.67,86.93,86.62,86.77,60186.0,81.246,81.4897,81.1991,81.3397,60186.0
2022-10-20 15:00:00,86.76,86.94,86.7,86.9,61051.0,81.3304,81.4991,81.2741,81.4616,61051.0
2022-10-20 15:10:00,86.91,86.92,86.66,86.67,54790.0,81.471,81.4804,81.2366,81.246,54790.0
2022-10-20 15:20:00,86.67,86.68,86.52,86.65,82038.0,81.246,81.2554,81.1054,81.2273,82038.0
2022-10-20 15:30:00,86.64,86.67,86.47,86.56,84854.0,81.2179,81.246,81.0585,81.1429,84854.0
2022-10-20 15:40:00,86.57,86.86,86.54,86.82,157827.0,81.1523,81.4241,81.1241,81.3866,157827.0
2022-10-20 15:50:00,86.83,87.02,86.77,86.79,356705.0,81.396,81.5741,81.3397,81.3585,356705.0
2022-10-21 09:30:00,87.0,87.26,86.56,87.21,537482.0,81.5553,81.7991,81.1429,81.7522,537482.0
2022-10-21 09:40:00,87.18,87.77,86.9,87.62,200891.0,81.7241,82.2772,81.4616,82.1365,200891.0
2022-10-21 09:50:00,87.64,87.88,87.35,87.81,195340.0,82.1553,82.3803,81.8834,82.3147,195340.0
2022-10-21 10:00:00,87.83,88.1,87.55,87.9,296019.0,82.3334,82.5865,82.0709,82.399,296019.0
2022-10-21 10:10:00,87.91,88.1,87.81,88.08,101475.0,82.4084,82.5865,82.3147,82.5678,101475.0
2022-10-21 10:20:00,88.09,88.1,87.42,87.42,89307.0,82.5771,82.5865,81.9491,81.9491,89307.0
2022-10-21 10:30:00,87.42,87.64,87.37,87.51,162859.0,81.9491,82.1553,81.9022,82.0334,162859.0
2022-10-21 10:40:00,87.54,87.75,87.35,87.67,107038.0,82.0616,82.2584,81.8834,82.1834,107038.0
2022-10-21 10:50:00,87.71,87.86,87.24,87.32,112529.0,82.2209,82.3615,81.7803,81.8553,112529.0
2022-10-21 11:00:00,87.32,87.38,87.13,87.34,61710.0,81.8553,81.9116,81.6772,81.8741,61710.0
2022-10-21 11:10:00,87.36,87.54,87.3,87.34,70690.0,81.8928,82.0616,81.8366,81.8741,70690.0
2022-10-21 11:20:00,87.31,87.6,87.22,87.53,66690.0,81.8459,82.1178,81.7616,82.0522,66690.0
2022-10-21 11:30:00,87.56,87.85,87.48,87.58,76289.0,82.0803,82.3522,82.0053,82.0991,76289.0
2022-10-21 11:40:00,87.61,88.03,87.57,87.88,78314.0,82.1272,82.5209,82.0897,82.3803,78314.0
2022-10-21 11:50:00,87.89,87.97,87.76,87.9,81947.0,82.3897,82.4646,82.2678,82.399,81947.0
2022-10-21 12:00:00,87.95,88.07,87.89,87.96,77630.0,82.4459,82.5584,82.3897,82.4553,77630.0
2022-10-21 12:10:00,87.94,87.98,87.73,87.77,64506.0,82.4365,82.474,82.2397,82.2772,64506.0
2022-10-21 12:20:00,87.78,87.96,87.62,87.65,86318.0,82.2865,82.4553,82.1365,82.1647,86318.0
2022-10-21 12:30:00,87.65,87.94,87.56,87.65,73611.0,82.1647,82.4365,82.0803,82.1647,73611.0
2022-10-21 12:40:00,87.66,88.02,87.66,87.97,76982.0,82.174,82.5115,82.174,82.4646,76982.0
2022-10-21 12:50:00,88.0,88.16,87.94,87.98,81034.0,82.4928,82.6428,82.4365,82.474,81034.0
2022-10-21 13:00:00,87.99,88.23,87.98,88.01,150321.0,82.4834,82.7084,82.474,82.5021,150321.0
2022-10-21 13:10:00,88.01,88.18,87.97,88.18,59231.0,82.5021,82.6615,82.4646,82.6615,59231.0
2022-10-21 13:20:00,88.16,88.22,88.01,88.08,76868.0,82.6428,82.699,82.5021,82.5678,76868.0
2022-10-21 13:30:00,88.09,88.29,88.06,88.14,75387.0,82.5771,82.7646,82.549,82.624,75387.0
2022-10-21 13:40:00,88.15,88.26,88.06,88.26,380111.0,82.6334,82.7365,82.549,82.7365,380111.0
2022-10-21 13:50:00,88.28,88.32,88.17,88.3,77490.0,82.7552,82.7927,82.6521,82.774,77490.0
2022-10-21 14:00:00,88.31,88.44,88.27,88.41,124760.0,82.7834,82.9052,82.7459,82.8771,124760.0
2022-10-21 14:10:00,88.41,88.49,88.0,88.24,1257123.0,82.8771,82.9521,82.4928,82.7177,1257123.0
2022-10-21 14:20:00,88.24,88.42,88.19,88.39,140337.0,82.7177,82.8865,82.6709,82.8584,140337.0
2022-10-21 14:30:00,88.42,88.58,88.35,88.38,69198.0,82.8865,83.0365,82.8209,82.849,69198.0
2022-10-21 14:40:00,88.4,88.46,88.31,88.4,85119.0,82.8677,82.924,82.7834,82.8677,85119.0
2022-10-21 14:50:00,88.4,88.63,88.37,88.58,148532.0,82.8677,83.0833,82.8396,83.0365,148532.0
2022-10-21 15:00:00,88.58,88.7,88.48,88.6,116937.0,83.0365,83.149,82.9427,83.0552,116937.0
2022-10-21 15:10:00,88.61,88.88,88.58,88.87,127638.0,83.0646,83.3177,83.0365,83.3083,127638.0
2022-10-21 15:20:00,88.87,88.97,88.76,88.95,115817.0,83.3083,83.4021,83.2052,83.3833,115817.0
2022-10-21 15:30:00,88.95,88.96,88.74,88.84,148406.0,83.3833,83.3927,83.1865,83.2802,148406.0
2022-10-21 15:40:00,88.84,88.91,88.74,88.88,191512.0,83.2802,83.3458,83.1865,83.3177,191512.0
2022-10-21 15:50:00,88.87,88.92,88.54,88.63,717160.0,83.3083,83.3552,82.999,83.0833,717160.0
2022-10-24 09:30:00,86.9,87.51,86.1,86.79,473941.0,81.4616,82.0334,80.7117,81.3585,473941.0
2022-10-24 09:40:00,86.77,87.34,86.52,86.58,263693.0,81.3397,81.8741,81.1054,81.1616,263693.0
2022-10-24 09:50:00,86.55,87.12,86.5,86.87,132780.0,81.1335,81.6678,81.0866,81.4335,132780.0
2022-10-24 10:00:00,86.85,86.89,85.44,85.48,432818.0,81.4147,81.4522,80.093,80.1305,432818.0
2022-10-24 10:10:00,85.47,85.5,84.59,84.72,256461.0,80.1211,80.1492,79.2962,79.418,256461.0
2022-10-24 10:20:00,84.73,84.76,84.03,84.47,373675.0,79.4274,79.4555,78.7712,79.1837,373675.0
2022-10-24 10:30:00,84.47,84.83,84.23,84.26,229050.0,79.1837,79.5212,78.9587,78.9868,229050.0
2022-10-24 10:40:00,84.25,84.29,82.83,82.91,649755.0,78.9775,79.0149,77.6463,77.7213,649755.0
2022-10-24 10:50:00,82.92,83.3,82.43,83.22,1209105.0,77.7307,78.0869,77.2713,78.0119,1209105.0
2022-10-24 11:00:00,83.22,83.82,82.89,83.54,432534.0,78.0119,78.5744,77.7026,78.3119,432534.0
2022-10-24 11:10:00,83.57,84.11,83.47,83.61,289307.0,78.34,78.8462,78.2463,78.3775,289307.0
2022-10-24 11:20:00,83.6,83.89,83.58,83.8,209025.0,78.3681,78.64,78.3494,78.5556,209025.0
2022-10-24 11:30:00,83.8,83.91,83.58,83.64,294617.0,78.5556,78.6587,78.3494,78.4056,294617.0
2022-10-24 11:40:00,83.64,83.87,83.28,83.41,291876.0,78.4056,78.6212,78.0682,78.19,291876.0
2022-10-24 11:50:00,83.41,83.61,83.31,83.48,241718.0,78.19,78.3775,78.0963,78.2556,241718.0
2022-10-24 12:00:00,83.48,83.82,83.43,83.71,144556.0,78.2556,78.5744,78.2088,78.4712,144556.0
2022-10-24 12:10:00,83.72,83.87,83.64,83.79,154169.0,78.4806,78.6212,78.4056,78.5462,154169.0
2022-10-24 12:20:00,83.78,83.82,83.53,83.54,248586.0,78.5369,78.5744,78.3025,78.3119,248586.0
2022-10-24 12:30:00,83.55,83.55,83.21,83.23,168566.0,78.3213,78.3213,78.0025,78.0213,168566.0
2022-10-24 12:40:00,83.23,83.33,83.11,83.27,200420.0,78.0213,78.115,77.9088,78.0588,200420.0
2022-10-24 12:50:00,83.28,83.58,83.23,83.44,143368.0,78.0682,78.3494,78.0213,78.2181,143368.0
2022-10-24 13:00:00,83.45,83.58,83.3,83.54,177044.0,78.2275,78.3494,78.0869,78.3119,177044.0
2022-10-24 13:10:00,83.54,83.56,83.23,83.26,115257.0,78.3119,78.3306,78.0213,78.0494,115257.0
2022-10-24 13:20:00,83.27,83.27,83.06,83.09,157637.0,78.0588,78.0588,77.8619,77.89,157637.0
2022-10-24 13:30:00,83.09,83.16,82.95,83.15,167160.0,77.89,77.9557,77.7588,77.9463,167160.0
2022-10-24 13:40:00,83.16,83.3,83.11,83.28,150982.0,77.9557,78.0869,77.9088,78.0682,150982.0
2022-10-24 13:50:00,83.28,83.38,83.19,83.22,97447.0,78.0682,78.1619,77.9838,78.0119,97447.0
2022-10-24 14:00:00,83.23,83.52,83.23,83.38,163746.0,78.0213,78.2931,78.0213,78.1619,163746.0
2022-10-24 14:10:00,83.37,83.38,83.23,83.24,130161.0,78.1525,78.1619,78.0213,78.0307,130161.0
2022-10-24 14:20:00,83.25,83.28,83.08,83.09,227403.0,78.04,78.0682,77.8807,77.89,227403.0
2022-10-24 14:30:00,83.08,83.21,83.07,83.18,212101.0,77.8807,78.0025,77.8713,77.9744,212101.0
2022-10-24 14:40:00,83.18,83.39,83.14,83.38,272629.0,77.9744,78.1713,77.9369,78.1619,272629.0
2022-10-24 14:50:00,83.37,83.94,83.34,83.93,349064.0,78.1525,78.6869,78.1244,78.6775,349064.0
2022-10-24 15:00:00,83.93,84.02,83.89,83.98,361722.0,78.6775,78.7618,78.64,78.7243,361722.0
2022-10-24 15:10:00,83.99,84.45,83.97,84.44,464771.0,78.7337,79.1649,78.715,79.1556,464771.0
2022-10-24 15:20:00,84.43,84.53,84.2,84.25,577388.0,79.1462,79.2399,78.9306,78.9775,577388.0
2022-10-24 15:30:00,84.26,84.33,84.05,84.06,381310.0,78.9868,79.0524,78.79,78.7993,381310.0
2022-10-24 15:40:00,84.05,84.13,83.94,83.97,320749.0,78.79,78.865,78.6869,78.715,320749.0
2022-10-24 15:50:00,83.95,84.1,83.69,83.75,950167.0,78.6962,78.8368,78.4525,78.5087,950167.0
2022-10-25 09:30:00,84.13,85.4,84.1,85.22,436469.0,78.865,80.0555,78.8368,79.8867,436469.0
2022-10-25 09:40:00,85.23,86.0,85.03,85.81,296200.0,79.8961,80.6179,79.7086,80.4398,296200.0
2022-10-25 09:50:00,85.81,85.86,85.52,85.68,164706.0,80.4398,80.4867,80.168,80.318,164706.0
2022-10-25 10:00:00,85.69,85.73,85.2,85.25,173488.0,80.3273,80.3648,79.868,79.9149,173488.0
2022-10-25 10:10:00,85.24,85.34,84.89,85.08,195407.0,79.9055,79.9992,79.5774,79.7555,195407.0
2022-10-25 10:20:00,85.09,85.25,84.99,85.1,141246.0,79.7649,79.9149,79.6711,79.7743,141246.0
2022-10-25 10:30:00,85.09,85.3,84.83,85.2,199541.0,79.7649,79.9617,79.5212,79.868,199541.0
2022-10-25 10:40:00,85.2,85.36,85.08,85.21,91572.0,79.868,80.018,79.7555,79.8774,91572.0
2022-10-25 10:50:00,85.22,85.27,84.94,84.94,162269.0,79.8867,79.9336,79.6243,79.6243,162269.0
2022-10-25 11:00:00,84.95,85.2,84.85,85.14,146304.0,79.6336,79.868,79.5399,79.8118,146304.0
2022-10-25 11:10:00,85.13,85.39,85.08,85.34,127089.0,79.8024,80.0461,79.7555,79.9992,127089.0
2022-10-25 11:20:00,85.34,85.51,85.31,85.42,92765.0,79.9992,80.1586,79.9711,80.0742,92765.0
2022-10-25 11:30:00,85.41,85.43,85.31,85.35,195297.0,80.0649,80.0836,79.9711,80.0086,195297.0
2022-10-25 11:40:00,85.35,85.35,85.13,85.2,121388.0,80.0086,80.0086,79.8024,79.868,121388.0
2022-10-25 11:50:00,85.2,85.26,85.09,85.09,123272.0,79.868,79.9242,79.7649,79.7649,123272.0
2022-10-25 12:00:00,85.09,85.31,85.02,85.26,137870.0,79.7649,79.9711,79.6993,79.9242,137870.0
2022-10-25 12:10:00,85.27,85.62,85.18,85.62,343227.0,79.9336,80.2617,79.8492,80.2617,343227.0
2022-10-25 12:20:00,85.62,85.68,85.46,85.47,95196.0,80.2617,80.318,80.1117,80.1211,95196.0
2022-10-25 12:30:00,85.47,85.56,85.27,85.31,88921.0,80.1211,80.2055,79.9336,79.9711,88921.0
2022-10-25 12:40:00,85.3,85.3,84.95,85.0,94936.0,79.9617,79.9617,79.6336,79.6805,94936.0
2022-10-25 12:50:00,85.01,85.07,84.91,85.01,91786.0,79.6899,79.7461,79.5961,79.6899,91786.0
2022-10-25 13:00:00,85.01,85.14,84.79,85.01,90491.0,79.6899,79.8118,79.4837,79.6899,90491.0
2022-10-25 13:10:00,85.0,85.02,84.61,84.73,218206.0,79.6805,79.6993,79.3149,79.4274,218206.0
2022-10-25 13:20:00,84.75,85.07,84.73,84.98,106037.0,79.4462,79.7461,79.4274,79.6618,106037.0
2022-10-25 13:30:00,84.99,85.06,84.76,84.79,188104.0,79.6711,79.7368,79.4555,79.4837,188104.0
2022-10-25 13:40:00,84.79,84.94,84.73,84.93,210093.0,79.4837,79.6243,79.4274,79.6149,210093.0
2022-10-25 13:50:00,84.94,85.14,84.91,85.08,94935.0,79.6243,79.8118,79.5961,79.7555,94935.0
2022-10-25 14:00:00,85.08,85.26,85.0,85.23,177260.0,79.7555,79.9242,79.6805,79.8961,177260.0
2022-10-25 14:10:00,85.23,85.38,85.23,85.28,124542.0,79.8961,80.0367,79.8961,79.943,124542.0
2022-10-25 14:20:00,85.28,85.3,85.16,85.23,109351.0,79.943,79.9617,79.8305,79.8961,109351.0
2022-10-25 14:30:00,85.23,85.3,85.09,85.2,224468.0,79.8961,79.9617,79.7649,79.868,224468.0
2022-10-25 14:40:00,85.2,85.24,85.03,85.15,178922.0,79.868,79.9055,79.7086,79.8211,178922.0
2022-10-25 14:50:00,85.15,85.3,85.13,85.17,156640.0,79.8211,79.9617,79.8024,79.8399,156640.0
2022-10-25 15:00:00,85.17,85.35,85.15,85.34,146758.0,79.8399,80.0086,79.8211,79.9992,146758.0
2022-10-25 15:10:00,85.33,85.41,85.25,85.28,167347.0,79.9899,80.0649,79.9149,79.943,167347.0
2022-10-25 15:20:00,85.27,85.31,85.14,85.26,219396.0,79.9336,79.9711,79.8118,79.9242,219396.0
2022-10-25 15:30:00,85.27,85.4,85.21,85.26,373546.0,79.9336,80.0555,79.8774,79.9242,373546.0
2022-10-25 15:40:00,85.26,85.37,85.12,85.37,310217.0,79.9242,80.0274,79.793,80.0274,310217.0
2022-10-25 15:50:00,85.36,85.36,85.09,85.24,946508.0,80.018,80.018,79.7649,79.9055,946508.0
2022-10-26 09:30:00,85.52,87.23,85.48,87.2,367878.0,80.168,81.771,80.1305,81.7428,367878.0
2022-10-26 09:40:00,87.22,87.24,86.12,86.26,171676.0,81.7616,81.7803,80.7304,80.8617,171676.0
2022-10-26 09:50:00,86.26,86.46,86.01,86.2,131122.0,80.8617,81.0491,80.6273,80.8054,131122.0
2022-10-26 10:00:00,86.2,87.18,86.2,87.06,157618.0,80.8054,81.7241,80.8054,81.6116,157618.0
2022-10-26 10:10:00,87.06,87.19,86.87,87.15,117555.0,81.6116,81.7335,81.4335,81.696,117555.0
2022-10-26 10:20:00,87.15,87.89,87.03,87.78,244749.0,81.696,82.3897,81.5835,82.2865,244749.0
2022-10-26 10:30:00,87.78,87.78,87.37,87.39,161347.0,82.2865,82.2865,81.9022,81.9209,161347.0
2022-10-26 10:40:00,87.4,87.73,87.35,87.67,464139.0,81.9303,82.2397,81.8834,82.1834,464139.0
2022-10-26 10:50:00,87.66,87.66,87.33,87.34,410989.0,82.174,82.174,81.8647,81.8741,410989.0
2022-10-26 11:00:00,87.36,87.98,87.36,87.96,175962.0,81.8928,82.474,81.8928,82.4553,175962.0
2022-10-26 11:10:00,87.95,88.03,87.85,87.99,135647.0,82.4459,82.5209,82.3522,82.4834,135647.0
2022-10-26 11:20:00,87.99,88.11,87.87,88.07,459408.0,82.4834,82.5959,82.3709,82.5584,459408.0
2022-10-26 11:30:00,88.06,88.23,87.95,88.02,382592.0,82.549,82.7084,82.4459,82.5115,382592.0
2022-10-26 11:40:00,88.02,88.05,87.71,87.73,367901.0,82.5115,82.5396,82.2209,82.2397,367901.0
2022-10-26 11:50:00,87.73,87.73,87.5,87.68,114169.0,82.2397,82.2397,82.0241,82.1928,114169.0
2022-10-26 12:00:00,87.71,87.84,87.6,87.65,99905.0,82.2209,82.3428,82.1178,82.1647,99905.0
2022-10-26 12:10:00,87.64,87.7,87.56,87.67,118482.0,82.1553,82.2115,82.0803,82.1834,118482.0
2022-10-26 12:20:00,87.67,87.72,87.55,87.67,66338.0,82.1834,82.2303,82.0709,82.1834,66338.0
2022-10-26 12:30:00,87.67,87.87,87.56,87.58,136596.0,82.1834,82.3709,82.0803,82.0991,136596.0
2022-10-26 12:40:00,87.58,87.61,87.25,87.29,93721.0,82.0991,82.1272,81.7897,81.8272,93721.0
2022-10-26 12:50:00,87.27,87.36,87.0,87.09,94275.0,81.8085,81.8928,81.5553,81.6397,94275.0
2022-10-26 13:00:00,87.09,87.18,86.94,87.12,66272.0,81.6397,81.7241,81.4991,81.6678,66272.0
2022-10-26 13:10:00,87.13,87.18,86.98,87.11,47148.0,81.6772,81.7241,81.5366,81.6585,47148.0
2022-10-26 13:20:00,87.11,87.13,86.74,86.77,84193.0,81.6585,81.6772,81.3116,81.3397,84193.0
2022-10-26 13:30:00,86.77,86.78,86.59,86.72,285171.0,81.3397,81.3491,81.171,81.2929,285171.0
2022-10-26 13:40:00,86.73,86.74,86.54,86.59,81675.0,81.3022,81.3116,81.1241,81.171,81675.0
2022-10-26 13:50:00,86.58,86.96,86.58,86.89,67841.0,81.1616,81.5179,81.1616,81.4522,67841.0
2022-10-26 14:00:00,86.89,87.18,86.89,87.17,69742.0,81.4522,81.7241,81.4522,81.7147,69742.0
2022-10-26 14:10:00,87.17,87.22,86.94,86.94,76635.0,81.7147,81.7616,81.4991,81.4991,76635.0
2022-10-26 14:20:00,86.94,86.95,86.68,86.7,271100.0,81.4991,81.5085,81.2554,81.2741,271100.0
2022-10-26 14:30:00,86.7,86.89,86.63,86.89,76267.0,81.2741,81.4522,81.2085,81.4522,76267.0
2022-10-26 14:40:00,86.89,86.89,86.54,86.68,120406.0,81.4522,81.4522,81.1241,81.2554,120406.0
2022-10-26 14:50:00,86.67,86.74,86.55,86.66,99980.0,81.246,81.3116,81.1335,81.2366,99980.0
2022-10-26 15:00:00,86.63,86.67,86.26,86.34,121699.0,81.2085,81.246,80.8617,80.9367,121699.0
2022-10-26 15:10:00,86.33,86.33,86.12,86.24,190157.0,80.9273,80.9273,80.7304,80.8429,190157.0
2022-10-26 15:20:00,86.25,86.25,86.05,86.2,112056.0,80.8523,80.8523,80.6648,80.8054,112056.0
2022-10-26 15:30:00,86.21,86.22,86.04,86.08,133067.0,80.8148,80.8242,80.6554,80.6929,133067.0
2022-10-26 15:40:00,86.07,86.18,85.98,86.09,168795.0,80.6836,80.7867,80.5992,80.7023,168795.0
2022-10-26 15:50:00,86.08,86.09,85.77,85.89,636268.0,80.6929,80.7023,80.4023,80.5148,636268.0
2022-10-27 09:30:00,86.21,86.4,85.45,85.6,334687.0,80.8148,80.9929,80.1024,80.243,334687.0
2022-10-27 09:40:00,85.61,85.61,84.83,84.85,289260.0,80.2523,80.2523,79.5212,79.5399,289260.0
2022-10-27 09:50:00,84.85,84.96,84.08,84.56,313238.0,79.5399,79.643,78.8181,79.268,313238.0
2022-10-27 10:00:00,84.56,85.11,84.27,84.84,252852.0,79.268,79.7836,78.9962,79.5305,252852.0
2022-10-27 10:10:00,84.84,85.05,84.49,85.03,252958.0,79.5305,79.7274,79.2024,79.7086,252958.0
2022-10-27 10:20:00,85.03,85.55,84.93,85.54,219705.0,79.7086,80.1961,79.6149,80.1867,219705.0
2022-10-27 10:30:00,85.54,85.77,85.42,85.47,208432.0,80.1867,80.4023,80.0742,80.1211,208432.0
2022-10-27 10:40:00,85.47,85.52,85.23,85.35,140531.0,80.1211,80.168,79.8961,80.0086,140531.0
2022-10-27 10:50:00,85.36,85.46,84.9,84.92,152682.0,80.018,80.1117,79.5868,79.6055,152682.0
2022-10-27 11:00:00,84.92,85.39,84.86,85.31,128980.0,79.6055,80.0461,79.5493,79.9711,128980.0
2022-10-27 11:10:00,85.32,85.59,85.25,85.36,119087.0,79.9805,80.2336,79.9149,80.018,119087.0
2022-10-27 11:20:00,85.36,85.55,85.13,85.25,120219.0,80.018,80.1961,79.8024,79.9149,120219.0
2022-10-27 11:30:00,85.24,85.34,84.97,85.01,117805.0,79.9055,79.9992,79.6524,79.6899,117805.0
2022-10-27 11:40:00,85.01,85.19,84.89,85.11,106988.0,79.6899,79.8586,79.5774,79.7836,106988.0
2022-10-27 11:50:00,85.12,85.26,85.01,85.03,82197.0,79.793,79.9242,79.6899,79.7086,82197.0
2022-10-27 12:00:00,85.04,85.35,84.94,85.09,105486.0,79.718,80.0086,79.6243,79.7649,105486.0
2022-10-27 12:10:00,85.08,85.33,85.05,85.09,95777.0,79.7555,79.9899,79.7274,79.7649,95777.0
2022-10-27 12:20:00,85.09,85.18,84.92,84.93,312943.0,79.7649,79.8492,79.6055,79.6149,312943.0
2022-10-27 12:30:00,84.93,85.32,84.93,85.21,92024.0,79.6149,79.9805,79.6149,79.8774,92024.0
2022-10-27 12:40:00,85.22,85.55,85.2,85.52,111481.0,79.8867,80.1961,79.868,80.168,111481.0
2022-10-27 12:50:00,85.51,85.63,85.46,85.59,87150.0,80.1586,80.2711,80.1117,80.2336,87150.0
2022-10-27 13:00:00,85.61,85.93,85.48,85.9,56150.0,80.2523,80.5523,80.1305,80.5242,56150.0
2022-10-27 13:10:00,85.9,85.9,85.56,85.65,223901.0,80.5242,80.5242,80.2055,80.2898,223901.0
2022-10-27 13:20:00,85.65,85.73,85.42,85.43,101494.0,80.2898,80.3648,80.0742,80.0836,101494.0
2022-10-27 13:30:00,85.44,85.49,85.33,85.35,90886.0,80.093,80.1398,79.9899,80.0086,90886.0
2022-10-27 13:40:00,85.35,85.75,85.15,85.7,730875.0,80.0086,80.3836,79.8211,80.3367,730875.0
2022-10-27 13:50:00,85.68,85.76,85.6,85.63,72369.0,80.318,80.393,80.243,80.2711,72369.0
2022-10-27 14:00:00,85.63,85.69,85.52,85.53,117925.0,80.2711,80.3273,80.168,80.1773,117925.0
2022-10-27 14:10:00,85.53,85.54,85.36,85.48,90470.0,80.1773,80.1867,80.018,80.1305,90470.0
2022-10-27 14:20:00,85.48,85.6,85.4,85.54,119375.0,80.1305,80.243,80.0555,80.1867,119375.0
2022-10-27 14:30:00,85.53,85.62,85.44,85.59,105910.0,80.1773,80.2617,80.093,80.2336,105910.0
2022-10-27 14:40:00,85.59,85.65,85.47,85.53,100537.0,80.2336,80.2898,80.1211,80.1773,100537.0
2022-10-27 14:50:00,85.53,85.6,85.37,85.45,139621.0,80.1773,80.243,80.0274,80.1024,139621.0
2022-10-27 15:00:00,85.45,85.59,85.31,85.32,82479.0,80.1024,80.2336,79.9711,79.9805,82479.0
2022-10-27 15:10:00,85.32,85.39,85.25,85.37,143227.0,79.9805,80.0461,79.9149,80.0274,143227.0
2022-10-27 15:20:00,85.38,85.46,85.34,85.38,84905.0,80.0367,80.1117,79.9992,80.0367,84905.0
2022-10-27 15:30:00,85.39,85.5,85.3,85.37,128184.0,80.0461,80.1492,79.9617,80.0274,128184.0
2022-10-27 15:40:00,85.37,85.41,85.28,85.34,129853.0,80.0274,80.0649,79.943,79.9992,129853.0
2022-10-27 15:50:00,85.35,85.45,85.09,85.29,493184.0,80.0086,80.1024,79.7649,79.9524,493184.0
2022-10-28 09:30:00,85.17,85.17,84.39,84.83,340834.0,79.8399,79.8399,79.1087,79.5212,340834.0
2022-10-28 09:40:00,84.84,85.11,84.71,84.93,199056.0,79.5305,79.7836,79.4087,79.6149,199056.0
2022-10-28 09:50:00,84.92,85.05,84.75,84.84,134432.0,79.6055,79.7274,79.4462,79.5305,134432.0
2022-10-28 10:00:00,84.87,85.05,84.57,84.57,164718.0,79.5586,79.7274,79.2774,79.2774,164718.0
2022-10-28 10:10:00,84.59,84.95,84.31,84.91,126298.0,79.2962,79.6336,79.0337,79.5961,126298.0
2022-10-28 10:20:00,84.91,85.43,84.78,85.23,107384.0,79.5961,80.0836,79.4743,79.8961,107384.0
2022-10-28 10:30:00,85.24,85.53,85.2,85.43,184817.0,79.9055,80.1773,79.868,80.0836,184817.0
2022-10-28 10:40:00,85.42,85.82,85.38,85.82,88404.0,80.0742,80.4492,80.0367,80.4492,88404.0
2022-10-28 10:50:00,85.83,85.99,85.72,85.97,94519.0,80.4586,80.6086,80.3555,80.5898,94519.0
2022-10-28 11:00:00,85.99,86.07,85.75,85.92,157371.0,80.6086,80.6836,80.3836,80.5429,157371.0
2022-10-28 11:10:00,85.91,86.02,85.71,85.8,123818.0,80.5336,80.6367,80.3461,80.4304,123818.0
2022-10-28 11:20:00,85.8,85.92,85.67,85.91,87566.0,80.4304,80.5429,80.3086,80.5336,87566.0
2022-10-28 11:30:00,85.92,86.08,85.9,86.04,180163.0,80.5429,80.6929,80.5242,80.6554,180163.0
2022-10-28 11:40:00,86.05,86.41,86.03,86.31,238419.0,80.6648,81.0023,80.6461,80.9085,238419.0
2022-10-28 11:50:00,86.31,86.38,86.2,86.22,115101.0,80.9085,80.9741,80.8054,80.8242,115101.0
2022-10-28 12:00:00,86.21,86.47,86.13,86.38,149034.0,80.8148,81.0585,80.7398,80.9741,149034.0
2022-10-28 12:10:00,86.36,86.8,86.33,86.77,144186.0,80.9554,81.3679,80.9273,81.3397,144186.0
2022-10-28 12:20:00,86.78,87.01,86.77,87.01,155877.0,81.3491,81.5647,81.3397,81.5647,155877.0
2022-10-28 12:30:00,87.01,87.28,86.99,87.12,207954.0,81.5647,81.8178,81.546,81.6678,207954.0
2022-10-28 12:40:00,87.14,87.24,86.94,87.2,121109.0,81.6866,81.7803,81.4991,81.7428,121109.0
2022-10-28 12:50:00,87.18,87.48,87.17,87.33,84293.0,81.7241,82.0053,81.7147,81.8647,84293.0
2022-10-28 13:00:00,87.33,87.38,87.21,87.34,53388.0,81.8647,81.9116,81.7522,81.8741,53388.0
2022-10-28 13:10:00,87.34,87.49,87.31,87.34,99055.0,81.8741,82.0147,81.8459,81.8741,99055.0
2022-10-28 13:20:00,87.34,87.47,87.28,87.43,48787.0,81.8741,81.9959,81.8178,81.9584,48787.0
2022-10-28 13:30:00,87.44,87.79,87.41,87.72,106794.0,81.9678,82.2959,81.9397,82.2303,106794.0
2022-10-28 13:40:00,87.72,87.73,87.53,87.55,113842.0,82.2303,82.2397,82.0522,82.0709,113842.0
2022-10-28 13:50:00,87.54,87.59,87.41,87.42,66732.0,82.0616,82.1084,81.9397,81.9491,66732.0
2022-10-28 14:00:00,87.43,87.45,87.29,87.35,79892.0,81.9584,81.9772,81.8272,81.8834,79892.0
2022-10-28 14:10:00,87.36,87.58,87.34,87.51,84355.0,81.8928,82.0991,81.8741,82.0334,84355.0
2022-10-28 14:20:00,87.5,87.61,87.45,87.54,120671.0,82.0241,82.1272,81.9772,82.0616,120671.0
2022-10-28 14:30:00,87.54,87.6,87.48,87.57,87480.0,82.0616,82.1178,82.0053,82.0897,87480.0
2022-10-28 14:40:00,87.56,87.67,87.51,87.57,104991.0,82.0803,82.1834,82.0334,82.0897,104991.0
2022-10-28 14:50:00,87.57,87.59,87.48,87.56,138886.0,82.0897,82.1084,82.0053,82.0803,138886.0
2022-10-28 15:00:00,87.55,87.58,87.28,87.33,160183.0,82.0709,82.0991,81.8178,81.8647,160183.0
2022-10-28 15:10:00,87.33,87.46,87.25,87.27,98852.0,81.8647,81.9866,81.7897,81.8085,98852.0
2022-10-28 15:20:00,87.26,87.28,87.16,87.19,129601.0,81.7991,81.8178,81.7053,81.7335,129601.0
2022-10-28 15:30:00,87.17,87.24,87.04,87.12,154869.0,81.7147,81.7803,81.5928,81.6678,154869.0
2022-10-28 15:40:00,87.12,87.16,87.04,87.1,168936.0,81.6678,81.7053,81.5928,81.6491,168936.0
2022-10-28 15:50:00,87.1,87.15,86.98,87.08,554212.0,81.6491,81.696,81.5366,81.6303,554212.0
2022-10-31 09:30:00,86.6,86.96,86.4,86.72,255788.0,81.1804,81.5179,80.9929,81.2929,255788.0
2022-10-31 09:40:00,86.67,86.75,86.05,86.05,99961.0,81.246,81.321,80.6648,80.6648,99961.0
2022-10-31 09:50:00,86.06,86.3,85.95,86.06,117996.0,80.6742,80.8992,80.5711,80.6742,117996.0
2022-10-31 10:00:00,86.05,86.5,86.01,86.42,98404.0,80.6648,81.0866,80.6273,81.0116,98404.0
2022-10-31 10:10:00,86.4,86.75,86.36,86.64,164693.0,80.9929,81.321,80.9554,81.2179,164693.0
2022-10-31 10:20:00,86.65,86.67,86.14,86.35,93922.0,81.2273,81.246,80.7492,80.946,93922.0
2022-10-31 10:30:00,86.36,86.55,86.28,86.55,63566.0,80.9554,81.1335,80.8804,81.1335,63566.0
2022-10-31 10:40:00,86.55,86.68,86.41,86.53,80936.0,81.1335,81.2554,81.0023,81.1148,80936.0
2022-10-31 10:50:00,86.5,86.68,86.44,86.66,60978.0,81.0866,81.2554,81.0304,81.2366,60978.0
2022-10-31 11:00:00,86.64,86.8,86.59,86.71,87310.0,81.2179,81.3679,81.171,81.2835,87310.0
2022-10-31 11:10:00,86.71,86.83,86.62,86.79,141909.0,81.2835,81.396,81.1991,81.3585,141909.0
2022-10-31 11:20:00,86.79,87.22,86.76,87.14,139994.0,81.3585,81.7616,81.3304,81.6866,139994.0
2022-10-31 11:30:00,87.12,87.17,87.06,87.06,61943.0,81.6678,81.7147,81.6116,81.6116,61943.0
2022-10-31 11:40:00,87.08,87.45,87.06,87.43,104841.0,81.6303,81.9772,81.6116,81.9584,104841.0
2022-10-31 11:50:00,87.42,87.57,87.16,87.3,103511.0,81.9491,82.0897,81.7053,81.8366,103511.0
2022-10-31 12:00:00,87.3,87.36,87.07,87.09,148997.0,81.8366,81.8928,81.621,81.6397,148997.0
2022-10-31 12:10:00,87.1,87.56,87.09,87.43,75935.0,81.6491,82.0803,81.6397,81.9584,75935.0
2022-10-31 12:20:00,87.44,87.47,87.2,87.23,165173.0,81.9678,81.9959,81.7428,81.771,165173.0
2022-10-31 12:30:00,87.21,87.21,86.8,86.86,70458.0,81.7522,81.7522,81.3679,81.4241,70458.0
2022-10-31 12:40:00,86.84,86.9,86.74,86.88,67941.0,81.4054,81.4616,81.3116,81.4429,67941.0
2022-10-31 12:50:00,86.86,86.86,86.62,86.76,58605.0,81.4241,81.4241,81.1991,81.3304,58605.0
2022-10-31 13:00:00,86.77,86.81,86.6,86.8,58521.0,81.3397,81.3772,81.1804,81.3679,58521.0
2022-10-31 13:10:00,86.8,86.88,86.65,86.87,104988.0,81.3679,81.4429,81.2273,81.4335,104988.0
2022-10-31 13:20:00,86.86,86.96,86.79,86.94,65648.0,81.4241,81.5179,81.3585,81.4991,65648.0
2022-10-31 13:30:00,86.94,87.0,86.83,86.87,58040.0,81.4991,81.5553,81.396,81.4335,58040.0
2022-10-31 13:40:00,86.87,86.88,86.72,86.79,69226.0,81.4335,81.4429,81.2929,81.3585,69226.0
2022-10-31 13:50:00,86.78,86.85,86.66,86.7,79296.0,81.3491,81.4147,81.2366,81.2741,79296.0
2022-10-31 14:00:00,86.71,86.82,86.61,86.63,84433.0,81.2835,81.3866,81.1898,81.2085,84433.0
2022-10-31 14:10:00,86.61,86.7,86.54,86.7,96337.0,81.1898,81.2741,81.1241,81.2741,96337.0
2022-10-31 14:20:00,86.7,86.8,86.69,86.69,57762.0,81.2741,81.3679,81.2647,81.2647,57762.0
2022-10-31 14:30:00,86.69,86.85,86.64,86.78,89988.0,81.2647,81.4147,81.2179,81.3491,89988.0
2022-10-31 14:40:00,86.75,86.83,86.65,86.67,67505.0,81.321,81.396,81.2273,81.246,67505.0
2022-10-31 14:50:00,86.68,86.82,86.55,86.6,67672.0,81.2554,81.3866,81.1335,81.1804,67672.0
2022-10-31 15:00:00,86.61,86.61,86.31,86.35,132733.0,81.1898,81.1898,80.9085,80.946,132733.0
2022-10-31 15:10:00,86.36,86.51,86.35,86.48,83143.0,80.9554,81.096,80.946,81.0679,83143.0
2022-10-31 15:20:00,86.48,86.6,86.42,86.59,66088.0,81.0679,81.1804,81.0116,81.171,66088.0
2022-10-31 15:30:00,86.59,86.79,86.55,86.75,85457.0,81.171,81.3585,81.1335,81.321,85457.0
2022-10-31 15:40:00,86.75,86.8,86.6,86.61,113332.0,81.321,81.3679,81.1804,81.1898,113332.0
2022-10-31 15:50:00,86.62,86.64,86.39,86.58,762304.0,81.1991,81.2179,80.9835,81.1616,762304.0
2022-11-01 09:30:00,88.13,88.72,88.02,88.58,401832.0,82.6146,83.1677,82.5115,83.0365,401832.0
2022-11-01 09:40:00,88.58,88.88,87.63,87.76,184429.0,83.0365,83.3177,82.1459,82.2678,184429.0
2022-11-01 09:50:00,87.78,87.91,87.67,87.76,149924.0,82.2865,82.4084,82.1834,82.2678,149924.0
2022-11-01 10:00:00,87.78,87.81,87.1,87.2,155711.0,82.2865,82.3147,81.6491,81.7428,155711.0
2022-11-01 10:10:00,87.19,87.24,86.76,86.77,136939.0,81.7335,81.7803,81.3304,81.3397,136939.0
2022-11-01 10:20:00,86.75,87.18,86.58,87.18,203611.0,81.321,81.7241,81.1616,81.7241,203611.0
2022-11-01 10:30:00,87.2,87.34,86.99,87.14,95975.0,81.7428,81.8741,81.546,81.6866,95975.0
2022-11-01 10:40:00,87.15,87.15,86.92,87.05,73516.0,81.696,81.696,81.4804,81.6022,73516.0
2022-11-01 10:50:00,87.04,87.18,86.81,86.92,89291.0,81.5928,81.7241,81.3772,81.4804,89291.0
2022-11-01 11:00:00,86.9,86.96,86.8,86.91,58785.0,81.4616,81.5179,81.3679,81.471,58785.0
2022-11-01 11:10:00,86.92,87.07,86.78,86.78,111698.0,81.4804,81.621,81.3491,81.3491,111698.0
2022-11-01 11:20:00,86.79,87.02,86.79,86.98,93346.0,81.3585,81.5741,81.3585,81.5366,93346.0
2022-11-01 11:30:00,86.94,87.03,86.68,86.76,62379.0,81.4991,81.5835,81.2554,81.3304,62379.0
2022-11-01 11:40:00,86.77,86.95,86.62,86.86,46223.0,81.3397,81.5085,81.1991,81.4241,46223.0
2022-11-01 11:50:00,86.85,86.93,86.79,86.87,50244.0,81.4147,81.4897,81.3585,81.4335,50244.0
2022-11-01 12:00:00,86.87,87.26,86.82,87.02,89788.0,81.4335,81.7991,81.3866,81.5741,89788.0
2022-11-01 12:10:00,87.05,87.17,86.92,86.97,48348.0,81.6022,81.7147,81.4804,81.5272,48348.0
2022-11-01 12:20:00,86.97,87.05,86.85,86.91,89000.0,81.5272,81.6022,81.4147,81.471,89000.0
2022-11-01 12:30:00,86.9,87.1,86.89,87.05,106745.0,81.4616,81.6491,81.4522,81.6022,106745.0
2022-11-01 12:40:00,87.05,87.25,86.98,87.22,65930.0,81.6022,81.7897,81.5366,81.7616,65930.0
2022-11-01 12:50:00,87.21,87.21,86.92,87.13,78855.0,81.7522,81.7522,81.4804,81.6772,78855.0
2022-11-01 13:00:00,87.11,87.11,86.93,86.98,81836.0,81.6585,81.6585,81.4897,81.5366,81836.0
2022-11-01 13:10:00,87.0,87.24,86.99,87.09,97991.0,81.5553,81.7803,81.546,81.6397,97991.0
2022-11-01 13:20:00,87.09,87.24,87.0,87.02,80185.0,81.6397,81.7803,81.5553,81.5741,80185.0
2022-11-01 13:30:00,87.02,87.02,86.88,87.0,58808.0,81.5741,81.5741,81.4429,81.5553,58808.0
2022-11-01 13:40:00,87.0,87.05,86.97,86.99,56434.0,81.5553,81.6022,81.5272,81.546,56434.0
2022-11-01 13:50:00,87.0,87.15,86.97,87.15,45963.0,81.5553,81.696,81.5272,81.696,45963.0
2022-11-01 14:00:00,87.17,87.18,86.96,87.02,58240.0,81.7147,81.7241,81.5179,81.5741,58240.0
2022-11-01 14:10:00,87.02,87.04,86.94,86.99,34413.0,81.5741,81.5928,81.4991,81.546,34413.0
2022-11-01 14:20:00,86.97,87.08,86.97,87.08,65893.0,81.5272,81.6303,81.5272,81.6303,65893.0
2022-11-01 14:30:00,87.07,87.09,86.88,86.92,44317.0,81.621,81.6397,81.4429,81.4804,44317.0
2022-11-01 14:40:00,86.91,86.94,86.82,86.88,72672.0,81.471,81.4991,81.3866,81.4429,72672.0
2022-11-01 14:50:00,86.88,87.24,86.87,87.2,82172.0,81.4429,81.7803,81.4335,81.7428,82172.0
2022-11-01 15:00:00,87.19,87.37,87.12,87.34,78968.0,81.7335,81.9022,81.6678,81.8741,78968.0
2022-11-01 15:10:00,87.33,87.33,87.15,87.27,83266.0,81.8647,81.8647,81.696,81.8085,83266.0
2022-11-01 15:20:00,87.27,87.4,87.14,87.17,83833.0,81.8085,81.9303,81.6866,81.7147,83833.0
2022-11-01 15:30:00,87.17,87.23,87.08,87.09,115869.0,81.7147,81.771,81.6303,81.6397,115869.0
2022-11-01 15:40:00,87.08,87.26,87.05,87.26,116069.0,81.6303,81.7991,81.6022,81.7991,116069.0
2022-11-01 15:50:00,87.27,87.3,87.07,87.09,378607.0,81.8085,81.8366,81.621,81.6397,378607.0
2022-11-02 09:30:00,87.27,87.7,86.71,87.08,142881.0,81.8085,82.2115,81.2835,81.6303,142881.0
2022-11-02 09:40:00,87.11,87.18,86.86,86.98,61119.0,81.6585,81.7241,81.4241,81.5366,61119.0
2022-11-02 09:50:00,86.98,87.08,86.75,86.96,72368.0,81.5366,81.6303,81.321,81.5179,72368.0
2022-11-02 10:00:00,86.95,87.25,86.94,87.18,67655.0,81.5085,81.7897,81.4991,81.7241,67655.0
2022-11-02 10:10:00,87.19,87.34,86.96,87.05,65381.0,81.7335,81.8741,81.5179,81.6022,65381.0
2022-11-02 10:20:00,87.05,87.14,86.96,87.11,87286.0,81.6022,81.6866,81.5179,81.6585,87286.0
2022-11-02 10:30:00,87.16,87.38,87.12,87.25,90382.0,81.7053,81.9116,81.6678,81.7897,90382.0
2022-11-02 10:40:00,87.26,87.3,87.13,87.27,131606.0,81.7991,81.8366,81.6772,81.8085,131606.0
2022-11-02 10:50:00,87.3,87.62,87.19,87.51,58617.0,81.8366,82.1365,81.7335,82.0334,58617.0
2022-11-02 11:00:00,87.52,87.55,87.34,87.54,95213.0,82.0428,82.0709,81.8741,82.0616,95213.0
2022-11-02 11:10:00,87.54,87.61,87.48,87.53,96122.0,82.0616,82.1272,82.0053,82.0522,96122.0
2022-11-02 11:20:00,87.51,87.56,87.38,87.48,98064.0,82.0334,82.0803,81.9116,82.0053,98064.0
2022-11-02 11:30:00,87.48,87.64,87.39,87.39,133251.0,82.0053,82.1553,81.9209,81.9209,133251.0
2022-11-02 11:40:00,87.38,87.57,87.33,87.52,79665.0,81.9116,82.0897,81.8647,82.0428,79665.0
2022-11-02 11:50:00,87.53,87.62,87.32,87.34,62875.0,82.0522,82.1365,81.8553,81.8741,62875.0
2022-11-02 12:00:00,87.31,87.41,87.21,87.27,52285.0,81.8459,81.9397,81.7522,81.8085,52285.0
2022-11-02 12:10:00,87.27,87.31,87.1,87.12,52039.0,81.8085,81.8459,81.6491,81.6678,52039.0
2022-11-02 12:20:00,87.12,87.15,86.96,86.98,48696.0,81.6678,81.696,81.5179,81.5366,48696.0
2022-11-02 12:30:00,86.98,86.99,86.81,86.83,61685.0,81.5366,81.546,81.3772,81.396,61685.0
2022-11-02 12:40:00,86.83,86.94,86.79,86.88,74416.0,81.396,81.4991,81.3585,81.4429,74416.0
2022-11-02 12:50:00,86.88,87.14,86.87,87.04,51101.0,81.4429,81.6866,81.4335,81.5928,51101.0
2022-11-02 13:00:00,87.05,87.08,86.89,86.95,39103.0,81.6022,81.6303,81.4522,81.5085,39103.0
2022-11-02 13:10:00,86.94,86.97,86.85,86.94,52797.0,81.4991,81.5272,81.4147,81.4991,52797.0
2022-11-02 13:20:00,86.94,86.95,86.85,86.86,30934.0,81.4991,81.5085,81.4147,81.4241,30934.0
2022-11-02 13:30:00,86.88,86.95,86.76,86.91,32292.0,81.4429,81.5085,81.3304,81.471,32292.0
2022-11-02 13:40:00,86.93,87.19,86.92,87.12,39975.0,81.4897,81.7335,81.4804,81.6678,39975.0
2022-11-02 13:50:00,87.13,87.24,87.04,87.11,36155.0,81.6772,81.7803,81.5928,81.6585,36155.0
2022-11-02 14:00:00,87.14,88.3,86.91,88.02,213510.0,81.6866,82.774,81.471,82.5115,213510.0
2022-11-02 14:10:00,88.02,88.3,87.78,88.05,114021.0,82.5115,82.774,82.2865,82.5396,114021.0
2022-11-02 14:20:00,88.05,88.37,87.93,88.36,105496.0,82.5396,82.8396,82.4271,82.8302,105496.0
2022-11-02 14:30:00,88.36,88.58,87.02,87.51,219957.0,82.8302,83.0365,81.5741,82.0334,219957.0
2022-11-02 14:40:00,87.47,88.09,87.18,87.25,135113.0,81.9959,82.5771,81.7241,81.7897,135113.0
2022-11-02 14:50:00,87.23,87.34,86.08,86.43,255378.0,81.771,81.8741,80.6929,81.021,255378.0
2022-11-02 15:00:00,86.37,86.9,86.23,86.81,175177.0,80.9648,81.4616,80.8335,81.3772,175177.0
2022-11-02 15:10:00,86.82,86.82,86.04,86.04,164086.0,81.3866,81.3866,80.6554,80.6554,164086.0
2022-11-02 15:20:00,86.04,86.04,85.12,85.32,281998.0,80.6554,80.6554,79.793,79.9805,281998.0
2022-11-02 15:30:00,85.32,85.33,84.89,85.13,394284.0,79.9805,79.9899,79.5774,79.8024,394284.0
2022-11-02 15:40:00,85.13,85.14,84.87,85.03,264810.0,79.8024,79.8118,79.5586,79.7086,264810.0
2022-11-02 15:50:00,85.04,85.07,84.53,84.56,578548.0,79.718,79.7461,79.2399,79.268,578548.0
2022-11-03 09:30:00,84.26,84.55,83.93,84.06,190637.0,78.9868,79.2587,78.6775,78.7993,190637.0
2022-11-03 09:40:00,84.02,84.33,83.62,83.73,114614.0,78.7618,79.0524,78.3869,78.49,114614.0
2022-11-03 09:50:00,83.75,83.83,83.21,83.22,211423.0,78.5087,78.5837,78.0025,78.0119,211423.0
2022-11-03 10:00:00,83.24,83.78,82.97,83.63,174527.0,78.0307,78.5369,77.7776,78.3963,174527.0
2022-11-03 10:10:00,83.63,84.07,83.62,84.02,254307.0,78.3963,78.8087,78.3869,78.7618,254307.0
2022-11-03 10:20:00,84.02,84.52,83.84,84.45,214767.0,78.7618,79.2306,78.5931,79.1649,214767.0
2022-11-03 10:30:00,84.46,84.52,84.16,84.51,109885.0,79.1743,79.2306,78.8931,79.2212,109885.0
2022-11-03 10:40:00,84.51,85.07,84.44,85.01,81310.0,79.2212,79.7461,79.1556,79.6899,81310.0
2022-11-03 10:50:00,84.97,85.27,84.87,85.08,141656.0,79.6524,79.9336,79.5586,79.7555,141656.0
2022-11-03 11:00:00,85.07,85.18,84.65,84.69,72046.0,79.7461,79.8492,79.3524,79.3899,72046.0
2022-11-03 11:10:00,84.71,84.83,84.55,84.76,74472.0,79.4087,79.5212,79.2587,79.4555,74472.0
2022-11-03 11:20:00,84.8,84.85,84.58,84.59,96209.0,79.493,79.5399,79.2868,79.2962,96209.0
2022-11-03 11:30:00,84.58,84.74,84.48,84.73,111366.0,79.2868,79.4368,79.1931,79.4274,111366.0
2022-11-03 11:40:00,84.73,84.83,84.57,84.63,157925.0,79.4274,79.5212,79.2774,79.3337,157925.0
2022-11-03 11:50:00,84.63,84.78,84.56,84.71,84193.0,79.3337,79.4743,79.268,79.4087,84193.0
2022-11-03 12:00:00,84.72,85.01,84.59,84.83,97821.0,79.418,79.6899,79.2962,79.5212,97821.0
2022-11-03 12:10:00,84.85,85.22,84.83,85.12,85319.0,79.5399,79.8867,79.5212,79.793,85319.0
2022-11-03 12:20:00,85.11,85.16,84.92,85.05,124760.0,79.7836,79.8305,79.6055,79.7274,124760.0
2022-11-03 12:30:00,85.05,85.17,84.83,84.92,70705.0,79.7274,79.8399,79.5212,79.6055,70705.0
2022-11-03 12:40:00,84.94,85.43,84.93,85.41,92423.0,79.6243,80.0836,79.6149,80.0649,92423.0
2022-11-03 12:50:00,85.4,85.47,85.32,85.37,95978.0,80.0555,80.1211,79.9805,80.0274,95978.0
2022-11-03 13:00:00,85.37,85.44,85.12,85.24,85717.0,80.0274,80.093,79.793,79.9055,85717.0
2022-11-03 13:10:00,85.22,85.27,85.07,85.13,68590.0,79.8867,79.9336,79.7461,79.8024,68590.0
2022-11-03 13:20:00,85.14,85.26,85.1,85.22,56135.0,79.8118,79.9242,79.7743,79.8867,56135.0
2022-11-03 13:30:00,85.21,85.22,85.09,85.21,121535.0,79.8774,79.8867,79.7649,79.8774,121535.0
2022-11-03 13:40:00,85.2,85.22,85.06,85.11,104742.0,79.868,79.8867,79.7368,79.7836,104742.0
2022-11-03 13:50:00,85.11,85.24,85.05,85.06,59283.0,79.7836,79.9055,79.7274,79.7368,59283.0
2022-11-03 14:00:00,85.04,85.1,84.93,85.04,79339.0,79.718,79.7743,79.6149,79.718,79339.0
2022-11-03 14:10:00,85.04,85.09,84.95,85.02,78977.0,79.718,79.7649,79.6336,79.6993,78977.0
2022-11-03 14:20:00,85.02,85.18,85.02,85.07,81292.0,79.6993,79.8492,79.6993,79.7461,81292.0
2022-11-03 14:30:00,85.07,85.08,84.88,84.89,103900.0,79.7461,79.7555,79.568,79.5774,103900.0
2022-11-03 14:40:00,84.89,84.9,84.76,84.88,67385.0,79.5774,79.5868,79.4555,79.568,67385.0
2022-11-03 14:50:00,84.88,84.98,84.78,84.92,135939.0,79.568,79.6618,79.4743,79.6055,135939.0
2022-11-03 15:00:00,84.92,84.98,84.71,84.72,112851.0,79.6055,79.6618,79.4087,79.418,112851.0
2022-11-03 15:10:00,84.73,84.89,84.67,84.81,443947.0,79.4274,79.5774,79.3712,79.5024,443947.0
2022-11-03 15:20:00,84.8,84.89,84.65,84.74,153359.0,79.493,79.5774,79.3524,79.4368,153359.0
2022-11-03 15:30:00,84.75,85.01,84.68,84.97,182579.0,79.4462,79.6899,79.3805,79.6524,182579.0
2022-11-03 15:40:00,84.99,85.17,84.93,85.01,261860.0,79.6711,79.8399,79.6149,79.6899,261860.0
2022-11-03 15:50:00,85.0,85.03,84.67,84.75,705532.0,79.6805,79.7086,79.3712,79.4462,705532.0
2022-11-04 09:30:00,91.97,93.16,90.52,91.62,2225682.0,86.2143,87.3298,84.8551,85.8862,2225682.0
2022-11-04 09:40:00,91.68,92.24,91.28,92.03,876364.0,85.9425,86.4674,85.5675,86.2706,876364.0
2022-11-04 09:50:00,92.01,92.65,91.92,92.64,707178.0,86.2518,86.8518,86.1674,86.8424,707178.0
2022-11-04 10:00:00,92.61,93.18,92.31,92.68,796203.0,86.8143,87.3486,86.533,86.8799,796203.0
2022-11-04 10:10:00,92.66,93.6,92.51,93.33,564877.0,86.8611,87.7423,86.7205,87.4892,564877.0
2022-11-04 10:20:00,93.34,93.47,92.08,92.15,608514.0,87.4986,87.6204,86.3174,86.3831,608514.0
2022-11-04 10:30:00,92.17,92.72,92.15,92.65,429240.0,86.4018,86.9174,86.3831,86.8518,429240.0
2022-11-04 10:40:00,92.64,93.1,92.48,93.02,429682.0,86.8424,87.2736,86.6924,87.1986,429682.0
2022-11-04 10:50:00,93.01,93.17,92.52,92.93,235766.0,87.1892,87.3392,86.7299,87.1142,235766.0
2022-11-04 11:00:00,92.94,93.09,92.64,92.85,329373.0,87.1236,87.2642,86.8424,87.0392,329373.0
2022-11-04 11:10:00,92.85,93.04,92.51,92.79,243694.0,87.0392,87.2174,86.7205,86.983,243694.0
2022-11-04 11:20:00,92.83,93.1,92.5,92.55,253060.0,87.0205,87.2736,86.7111,86.758,253060.0
2022-11-04 11:30:00,92.56,92.71,91.86,92.29,239095.0,86.7674,86.908,86.1112,86.5143,239095.0
2022-11-04 11:40:00,92.27,92.36,91.61,91.82,261249.0,86.4955,86.5799,85.8768,86.0737,261249.0
2022-11-04 11:50:00,91.82,91.92,91.5,91.6,319169.0,86.0737,86.1674,85.7737,85.8675,319169.0
2022-11-04 12:00:00,91.63,91.97,91.31,91.96,279358.0,85.8956,86.2143,85.5956,86.2049,279358.0
2022-11-04 12:10:00,91.93,92.48,91.74,92.35,167628.0,86.1768,86.6924,85.9987,86.5705,167628.0
2022-11-04 12:20:00,92.34,92.46,92.13,92.27,205055.0,86.5612,86.6737,86.3643,86.4955,205055.0
2022-11-04 12:30:00,92.27,92.34,91.61,91.66,202715.0,86.4955,86.5612,85.8768,85.9237,202715.0
2022-11-04 12:40:00,91.65,91.82,91.21,91.27,191847.0,85.9143,86.0737,85.5019,85.5581,191847.0
2022-11-04 12:50:00,91.26,91.48,91.22,91.34,130176.0,85.5487,85.755,85.5113,85.6237,130176.0
2022-11-04 13:00:00,91.34,91.42,90.88,90.97,231645.0,85.6237,85.6987,85.1925,85.2769,231645.0
2022-11-04 13:10:00,90.97,91.31,90.69,90.9,258119.0,85.2769,85.5956,85.0144,85.2113,258119.0
2022-11-04 13:20:00,90.89,91.16,90.88,91.06,228845.0,85.2019,85.455,85.1925,85.3613,228845.0
2022-11-04 13:30:00,91.09,91.25,90.91,91.01,167068.0,85.3894,85.5394,85.2207,85.3144,167068.0
2022-11-04 13:40:00,91.0,91.15,90.93,91.12,113666.0,85.305,85.4456,85.2394,85.4175,113666.0
2022-11-04 13:50:00,91.14,91.24,90.86,90.89,141523.0,85.4363,85.53,85.1738,85.2019,141523.0
2022-11-04 14:00:00,90.88,91.15,90.79,90.87,146744.0,85.1925,85.4456,85.1082,85.1832,146744.0
2022-11-04 14:10:00,90.88,91.49,90.87,91.46,159883.0,85.1925,85.7644,85.1832,85.7362,159883.0
2022-11-04 14:20:00,91.48,91.7,91.36,91.62,175652.0,85.755,85.9612,85.6425,85.8862,175652.0
2022-11-04 14:30:00,91.62,91.64,91.33,91.33,176077.0,85.8862,85.905,85.6144,85.6144,176077.0
2022-11-04 14:40:00,91.33,91.77,91.2,91.48,246532.0,85.6144,86.0268,85.4925,85.755,246532.0
2022-11-04 14:50:00,91.51,91.77,91.51,91.71,238463.0,85.7831,86.0268,85.7831,85.9706,238463.0
2022-11-04 15:00:00,91.7,91.91,91.6,91.87,204786.0,85.9612,86.1581,85.8675,86.1206,204786.0
2022-11-04 15:10:00,91.88,91.99,91.74,91.76,197126.0,86.1299,86.2331,85.9987,86.0175,197126.0
2022-11-04 15:20:00,91.75,91.76,91.47,91.53,245974.0,86.0081,86.0175,85.7456,85.8019,245974.0
2022-11-04 15:30:00,91.53,91.65,91.35,91.53,313267.0,85.8019,85.9143,85.6331,85.8019,313267.0
2022-11-04 15:40:00,91.53,91.75,91.4,91.58,294666.0,85.8019,86.0081,85.68,85.8487,294666.0
2022-11-04 15:50:00,91.59,91.87,91.37,91.85,988653.0,85.8581,86.1206,85.6519,86.1018,988653.0
2022-11-07 09:30:00,91.62,92.36,91.46,91.68,333490.0,85.8862,86.5799,85.7362,85.9425,333490.0
2022-11-07 09:40:00,91.7,91.82,90.89,91.12,214207.0,85.9612,86.0737,85.2019,85.4175,214207.0
2022-11-07 09:50:00,91.12,91.19,90.6,90.83,189107.0,85.4175,85.4831,84.9301,85.1457,189107.0
2022-11-07 10:00:00,90.85,90.99,90.52,90.92,222599.0,85.1644,85.2956,84.8551,85.23,222599.0
2022-11-07 10:10:00,90.9,91.29,90.77,90.88,186655.0,85.2113,85.5769,85.0894,85.1925,186655.0
2022-11-07 10:20:00,90.86,91.0,90.68,90.91,124031.0,85.1738,85.305,85.005,85.2207,124031.0
2022-11-07 10:30:00,90.93,90.94,90.35,90.42,152189.0,85.2394,85.2488,84.6957,84.7613,152189.0
2022-11-07 10:40:00,90.43,90.67,90.36,90.44,108931.0,84.7707,84.9957,84.7051,84.7801,108931.0
2022-11-07 10:50:00,90.43,90.8,90.4,90.76,100485.0,84.7707,85.1175,84.7426,85.08,100485.0
2022-11-07 11:00:00,90.76,90.82,90.35,90.36,86682.0,85.08,85.1363,84.6957,84.7051,86682.0
2022-11-07 11:10:00,90.35,90.42,90.1,90.34,124367.0,84.6957,84.7613,84.4613,84.6863,124367.0
2022-11-07 11:20:00,90.34,90.5,90.28,90.33,146443.0,84.6863,84.8363,84.6301,84.677,146443.0
2022-11-07 11:30:00,90.33,90.5,90.23,90.37,119391.0,84.677,84.8363,84.5832,84.7144,119391.0
2022-11-07 11:40:00,90.36,90.36,89.87,89.99,119531.0,84.7051,84.7051,84.2457,84.3582,119531.0
2022-11-07 11:50:00,90.02,90.1,89.77,89.8,86961.0,84.3864,84.4613,84.152,84.1801,86961.0
2022-11-07 12:00:00,89.79,89.95,89.66,89.83,135161.0,84.1707,84.3207,84.0489,84.2082,135161.0
2022-11-07 12:10:00,89.82,89.93,89.73,89.88,99289.0,84.1989,84.302,84.1145,84.2551,99289.0
2022-11-07 12:20:00,89.88,89.95,89.66,89.66,116112.0,84.2551,84.3207,84.0489,84.0489,116112.0
2022-11-07 12:30:00,89.67,89.68,89.29,89.48,114503.0,84.0583,84.0676,83.702,83.8801,114503.0
2022-11-07 12:40:00,89.5,89.75,89.45,89.52,100388.0,83.8989,84.1332,83.852,83.9176,100388.0
2022-11-07 12:50:00,89.52,89.54,89.29,89.4,72998.0,83.9176,83.9364,83.702,83.8052,72998.0
2022-11-07 13:00:00,89.38,89.56,89.35,89.55,74733.0,83.7864,83.9551,83.7583,83.9458,74733.0
2022-11-07 13:10:00,89.56,89.64,89.46,89.54,71599.0,83.9551,84.0301,83.8614,83.9364,71599.0
2022-11-07 13:20:00,89.56,89.59,89.28,89.41,77885.0,83.9551,83.9833,83.6927,83.8145,77885.0
2022-11-07 13:30:00,89.42,89.64,89.42,89.59,124017.0,83.8239,84.0301,83.8239,83.9833,124017.0
2022-11-07 13:40:00,89.6,89.81,89.58,89.81,76667.0,83.9926,84.1895,83.9739,84.1895,76667.0
2022-11-07 13:50:00,89.8,90.05,89.79,89.99,94829.0,84.1801,84.4145,84.1707,84.3582,94829.0
2022-11-07 14:00:00,90.0,90.22,90.0,90.04,124948.0,84.3676,84.5738,84.3676,84.4051,124948.0
2022-11-07 14:10:00,90.02,90.22,89.99,90.19,97852.0,84.3864,84.5738,84.3582,84.5457,97852.0
2022-11-07 14:20:00,90.18,90.21,90.09,90.18,109066.0,84.5363,84.5645,84.452,84.5363,109066.0
2022-11-07 14:30:00,90.2,90.37,90.17,90.27,121396.0,84.5551,84.7144,84.527,84.6207,121396.0
2022-11-07 14:40:00,90.27,90.27,90.05,90.09,115689.0,84.6207,84.6207,84.4145,84.452,115689.0
2022-11-07 14:50:00,90.09,90.13,89.92,89.96,123633.0,84.452,84.4895,84.2926,84.3301,123633.0
2022-11-07 15:00:00,89.98,90.23,89.98,90.21,123907.0,84.3489,84.5832,84.3489,84.5645,123907.0
2022-11-07 15:10:00,90.2,90.41,90.11,90.38,177806.0,84.5551,84.7519,84.4707,84.7238,177806.0
2022-11-07 15:20:00,90.37,90.6,90.32,90.6,272901.0,84.7144,84.9301,84.6676,84.9301,272901.0
2022-11-07 15:30:00,90.6,90.72,90.53,90.59,194197.0,84.9301,85.0425,84.8644,84.9207,194197.0
2022-11-07 15:40:00,90.59,90.75,90.56,90.75,191603.0,84.9207,85.0707,84.8926,85.0707,191603.0
2022-11-07 15:50:00,90.75,90.9,90.43,90.47,790554.0,85.0707,85.2113,84.7707,84.8082,790554.0
2022-11-08 09:30:00,90.98,91.92,90.92,91.7,305648.0,85.2863,86.1674,85.23,85.9612,305648.0
2022-11-08 09:40:00,91.69,92.77,91.56,92.71,278229.0,85.9518,86.9642,85.83,86.908,278229.0
2022-11-08 09:50:00,92.7,93.04,92.49,92.49,276369.0,86.8986,87.2174,86.7018,86.7018,276369.0
2022-11-08 10:00:00,92.52,93.01,92.48,92.89,159330.0,86.7299,87.1892,86.6924,87.0767,159330.0
2022-11-08 10:10:00,92.87,92.94,92.48,92.71,323855.0,87.058,87.1236,86.6924,86.908,323855.0
2022-11-08 10:20:00,92.71,92.77,92.5,92.6,270864.0,86.908,86.9642,86.7111,86.8049,270864.0
2022-11-08 10:30:00,92.62,92.62,92.26,92.33,123119.0,86.8236,86.8236,86.4862,86.5518,123119.0
2022-11-08 10:40:00,92.33,92.41,92.2,92.24,83017.0,86.5518,86.6268,86.4299,86.4674,83017.0
2022-11-08 10:50:00,92.24,92.47,92.24,92.42,197638.0,86.4674,86.683,86.4674,86.6362,197638.0
2022-11-08 11:00:00,92.43,92.44,92.23,92.31,88892.0,86.6455,86.6549,86.458,86.533,88892.0
2022-11-08 11:10:00,92.31,92.82,92.31,92.81,158002.0,86.533,87.0111,86.533,87.0017,158002.0
2022-11-08 11:20:00,92.8,93.14,92.79,93.09,265704.0,86.9924,87.3111,86.983,87.2642,265704.0
2022-11-08 11:30:00,93.1,93.37,93.05,93.29,212237.0,87.2736,87.5267,87.2267,87.4517,212237.0
2022-11-08 11:40:00,93.28,93.32,92.94,92.94,120613.0,87.4423,87.4798,87.1236,87.1236,120613.0
2022-11-08 11:50:00,92.94,93.06,92.94,93.01,119247.0,87.1236,87.2361,87.1236,87.1892,119247.0
2022-11-08 12:00:00,93.02,93.2,92.93,93.15,117104.0,87.1986,87.3673,87.1142,87.3205,117104.0
2022-11-08 12:10:00,93.15,93.23,92.98,93.1,188766.0,87.3205,87.3955,87.1611,87.2736,188766.0
2022-11-08 12:20:00,93.1,93.27,93.08,93.19,173996.0,87.2736,87.433,87.2548,87.358,173996.0
2022-11-08 12:30:00,93.19,93.22,93.06,93.2,91837.0,87.358,87.3861,87.2361,87.3673,91837.0
2022-11-08 12:40:00,93.2,93.26,93.07,93.11,186500.0,87.3673,87.4236,87.2455,87.283,186500.0
2022-11-08 12:50:00,93.09,93.25,93.02,93.22,141537.0,87.2642,87.4142,87.1986,87.3861,141537.0
2022-11-08 13:00:00,93.23,93.55,93.18,93.44,262753.0,87.3955,87.6954,87.3486,87.5923,262753.0
2022-11-08 13:10:00,93.45,93.78,93.45,93.5,171244.0,87.6017,87.911,87.6017,87.6486,171244.0
2022-11-08 13:20:00,93.5,93.51,92.94,93.07,246616.0,87.6486,87.6579,87.1236,87.2455,246616.0
2022-11-08 13:30:00,93.06,93.28,92.82,93.27,71246.0,87.2361,87.4423,87.0111,87.433,71246.0
2022-11-08 13:40:00,93.25,93.32,93.03,93.04,68759.0,87.4142,87.4798,87.208,87.2174,68759.0
2022-11-08 13:50:00,93.04,93.18,92.54,92.58,104854.0,87.2174,87.3486,86.7486,86.7861,104854.0
2022-11-08 14:00:00,92.59,92.71,92.42,92.45,96314.0,86.7955,86.908,86.6362,86.6643,96314.0
2022-11-08 14:10:00,92.45,92.76,92.37,92.51,112076.0,86.6643,86.9549,86.5893,86.7205,112076.0
2022-11-08 14:20:00,92.51,92.54,91.85,91.88,112213.0,86.7205,86.7486,86.1018,86.1299,112213.0
2022-11-08 14:30:00,91.86,92.52,91.75,92.48,109222.0,86.1112,86.7299,86.0081,86.6924,109222.0
2022-11-08 14:40:00,92.47,92.72,92.39,92.65,143706.0,86.683,86.9174,86.608,86.8518,143706.0
2022-11-08 14:50:00,92.67,92.77,92.46,92.48,162161.0,86.8705,86.9642,86.6737,86.6924,162161.0
2022-11-08 15:00:00,92.47,92.76,92.42,92.59,148725.0,86.683,86.9549,86.6362,86.7955,148725.0
2022-11-08 15:10:00,92.61,92.78,92.49,92.78,184628.0,86.8143,86.9736,86.7018,86.9736,184628.0
2022-11-08 15:20:00,92.77,93.05,92.71,93.04,130841.0,86.9642,87.2267,86.908,87.2174,130841.0
2022-11-08 15:30:00,93.05,93.21,92.99,93.12,327050.0,87.2267,87.3767,87.1705,87.2923,327050.0
2022-11-08 15:40:00,93.13,93.25,92.95,92.95,247965.0,87.3017,87.4142,87.133,87.133,247965.0
2022-11-08 15:50:00,92.96,93.01,92.65,92.75,537089.0,87.1424,87.1892,86.8518,86.9455,537089.0
2022-11-09 09:30:00,91.61,92.05,91.49,91.71,217498.0,86.3736,86.7884,86.2604,86.4679,217498.0
2022-11-09 09:40:00,91.71,91.98,91.51,91.56,123451.0,86.4679,86.7224,86.2793,86.3264,123451.0
2022-11-09 09:50:00,91.53,91.86,91.34,91.35,107922.0,86.2981,86.6093,86.119,86.1284,107922.0
2022-11-09 10:00:00,91.36,92.01,91.36,91.97,94325.0,86.1379,86.7507,86.1379,86.713,94325.0
2022-11-09 10:10:00,91.95,92.39,91.9,92.38,123381.0,86.6941,87.109,86.647,87.0996,123381.0
2022-11-09 10:20:00,92.38,92.48,92.0,92.05,93431.0,87.0996,87.1938,86.7413,86.7884,93431.0
2022-11-09 10:30:00,92.04,92.34,91.77,92.32,83874.0,86.779,87.0618,86.5244,87.043,83874.0
2022-11-09 10:40:00,92.32,92.44,92.0,92.05,85421.0,87.043,87.1561,86.7413,86.7884,85421.0
2022-11-09 10:50:00,92.06,92.1,91.76,92.07,75357.0,86.7978,86.8356,86.515,86.8073,75357.0
2022-11-09 11:00:00,92.07,92.29,91.94,92.25,116222.0,86.8073,87.0147,86.6847,86.977,116222.0
2022-11-09 11:10:00,92.25,92.56,92.2,92.35,123848.0,86.977,87.2693,86.9298,87.0713,123848.0
2022-11-09 11:20:00,92.33,92.35,92.07,92.09,89129.0,87.0524,87.0713,86.8073,86.8261,89129.0
2022-11-09 11:30:00,92.09,92.09,91.88,91.96,69886.0,86.8261,86.8261,86.6281,86.7036,69886.0
2022-11-09 11:40:00,91.95,92.35,91.95,92.24,97106.0,86.6941,87.0713,86.6941,86.9676,97106.0
2022-11-09 11:50:00,92.23,92.28,91.98,92.0,32103.0,86.9581,87.0053,86.7224,86.7413,32103.0
2022-11-09 12:00:00,92.0,92.04,91.83,91.94,41931.0,86.7413,86.779,86.581,86.6847,41931.0
2022-11-09 12:10:00,91.94,92.04,91.77,92.01,45397.0,86.6847,86.779,86.5244,86.7507,45397.0
2022-11-09 12:20:00,92.01,92.09,91.87,92.01,55880.0,86.7507,86.8261,86.6187,86.7507,55880.0
2022-11-09 12:30:00,92.01,92.32,92.01,92.17,56458.0,86.7507,87.043,86.7507,86.9016,56458.0
2022-11-09 12:40:00,92.17,92.39,92.14,92.39,55085.0,86.9016,87.109,86.8733,87.109,55085.0
2022-11-09 12:50:00,92.39,92.56,92.37,92.53,69868.0,87.109,87.2693,87.0901,87.241,69868.0
2022-11-09 13:00:00,92.54,92.58,92.28,92.5,67253.0,87.2504,87.2881,87.0053,87.2127,67253.0
2022-11-09 13:10:00,92.48,92.6,92.31,92.41,59397.0,87.1938,87.307,87.0336,87.1278,59397.0
2022-11-09 13:20:00,92.41,92.46,92.24,92.32,77972.0,87.1278,87.175,86.9676,87.043,77972.0
2022-11-09 13:30:00,92.3,92.3,91.87,91.92,81595.0,87.0241,87.0241,86.6187,86.6658,81595.0
2022-11-09 13:40:00,91.93,92.05,91.82,91.88,60303.0,86.6753,86.7884,86.5716,86.6281,60303.0
2022-11-09 13:50:00,91.87,92.01,91.8,92.0,63769.0,86.6187,86.7507,86.5527,86.7413,63769.0
2022-11-09 14:00:00,91.99,92.32,91.95,92.26,116722.0,86.7318,87.043,86.6941,86.9864,116722.0
2022-11-09 14:10:00,92.26,92.3,92.11,92.22,62464.0,86.9864,87.0241,86.845,86.9487,62464.0
2022-11-09 14:20:00,92.26,92.29,92.12,92.27,59857.0,86.9864,87.0147,86.8544,86.9958,59857.0
2022-11-09 14:30:00,92.27,92.27,91.91,91.96,111464.0,86.9958,86.9958,86.6564,86.7036,111464.0
2022-11-09 14:40:00,91.95,92.03,91.79,91.83,78500.0,86.6941,86.7696,86.5433,86.581,78500.0
2022-11-09 14:50:00,91.84,91.85,91.64,91.69,60580.0,86.5904,86.5998,86.4019,86.449,60580.0
2022-11-09 15:00:00,91.69,92.14,91.65,92.09,113938.0,86.449,86.8733,86.4113,86.8261,113938.0
2022-11-09 15:10:00,92.07,92.16,92.0,92.15,76209.0,86.8073,86.8921,86.7413,86.8827,76209.0
2022-11-09 15:20:00,92.13,92.13,91.91,92.06,72807.0,86.8638,86.8638,86.6564,86.7978,72807.0
2022-11-09 15:30:00,92.05,92.06,91.83,91.84,177699.0,86.7884,86.7978,86.581,86.5904,177699.0
2022-11-09 15:40:00,91.84,91.95,91.55,91.59,190694.0,86.5904,86.6941,86.317,86.3547,190694.0
2022-11-09 15:50:00,91.6,91.83,91.56,91.65,427494.0,86.3641,86.581,86.3264,86.4113,427494.0
2022-11-10 09:30:00,93.89,94.6,93.67,94.27,577271.0,88.5232,89.1927,88.3158,88.8815,577271.0
2022-11-10 09:40:00,94.28,94.75,93.58,93.64,469756.0,88.891,89.3341,88.231,88.2875,469756.0
2022-11-10 09:50:00,93.66,94.3,93.33,94.25,169862.0,88.3064,88.9098,87.9953,88.8627,169862.0
2022-11-10 10:00:00,94.25,94.47,93.77,93.92,166984.0,88.8627,89.0701,88.4101,88.5515,166984.0
2022-11-10 10:10:00,93.92,94.24,93.61,94.18,156045.0,88.5515,88.8532,88.2592,88.7967,156045.0
2022-11-10 10:20:00,94.19,94.41,94.11,94.2,180243.0,88.8061,89.0135,88.7307,88.8155,180243.0
2022-11-10 10:30:00,94.24,94.31,93.68,93.7,105367.0,88.8532,88.9192,88.3252,88.3441,105367.0
2022-11-10 10:40:00,93.68,94.19,93.6,94.16,87667.0,88.3252,88.8061,88.2498,88.7778,87667.0
2022-11-10 10:50:00,94.15,94.3,93.88,94.29,136412.0,88.7684,88.9098,88.5138,88.9004,136412.0
2022-11-10 11:00:00,94.3,94.36,93.92,93.98,107401.0,88.9098,88.9664,88.5515,88.6081,107401.0
2022-11-10 11:10:00,93.96,94.22,93.96,94.18,128223.0,88.5892,88.8344,88.5892,88.7967,128223.0
2022-11-10 11:20:00,94.18,94.25,93.98,94.01,109930.0,88.7967,88.8627,88.6081,88.6364,109930.0
2022-11-10 11:30:00,94.01,94.33,94.01,94.33,98553.0,88.6364,88.9381,88.6364,88.9381,98553.0
2022-11-10 11:40:00,94.32,94.38,94.2,94.38,104327.0,88.9287,88.9852,88.8155,88.9852,104327.0
2022-11-10 11:50:00,94.38,94.55,94.36,94.54,146889.0,88.9852,89.1455,88.9664,89.1361,146889.0
2022-11-10 12:00:00,94.53,94.58,94.11,94.15,131334.0,89.1267,89.1738,88.7307,88.7684,131334.0
2022-11-10 12:10:00,94.11,94.45,94.1,94.42,77012.0,88.7307,89.0512,88.7212,89.0229,77012.0
2022-11-10 12:20:00,94.43,94.51,94.33,94.5,97711.0,89.0324,89.1078,88.9381,89.0984,97711.0
2022-11-10 12:30:00,94.47,94.55,94.38,94.39,63037.0,89.0701,89.1455,88.9852,88.9947,63037.0
2022-11-10 12:40:00,94.4,94.62,94.33,94.43,76887.0,89.0041,89.2115,88.9381,89.0324,76887.0
2022-11-10 12:50:00,94.44,94.54,94.34,94.39,85448.0,89.0418,89.1361,88.9475,88.9947,85448.0
2022-11-10 13:00:00,94.39,94.76,94.38,94.75,112096.0,88.9947,89.3435,88.9852,89.3341,112096.0
2022-11-10 13:10:00,94.75,94.78,94.64,94.7,116509.0,89.3341,89.3624,89.2304,89.2869,116509.0
2022-11-10 13:20:00,94.7,94.83,94.61,94.79,108853.0,89.2869,89.4095,89.2021,89.3718,108853.0
2022-11-10 13:30:00,94.79,94.97,94.64,94.94,106694.0,89.3718,89.5415,89.2304,89.5132,106694.0
2022-11-10 13:40:00,94.94,95.06,94.91,94.98,170737.0,89.5132,89.6264,89.4849,89.5509,170737.0
2022-11-10 13:50:00,94.97,95.3,94.86,95.27,120523.0,89.5415,89.8526,89.4378,89.8244,120523.0
2022-11-10 14:00:00,95.27,95.37,95.06,95.09,126559.0,89.8244,89.9186,89.6264,89.6547,126559.0
2022-11-10 14:10:00,95.08,95.08,94.9,95.02,128140.0,89.6452,89.6452,89.4755,89.5887,128140.0
2022-11-10 14:20:00,95.02,95.14,94.88,95.11,75184.0,89.5887,89.7018,89.4567,89.6735,75184.0
2022-11-10 14:30:00,95.1,95.13,95.0,95.12,100593.0,89.6641,89.6924,89.5698,89.6829,100593.0
2022-11-10 14:40:00,95.1,95.1,94.89,94.94,74283.0,89.6641,89.6641,89.4661,89.5132,74283.0
2022-11-10 14:50:00,94.93,95.21,94.9,95.21,103877.0,89.5038,89.7678,89.4755,89.7678,103877.0
2022-11-10 15:00:00,95.2,95.38,95.08,95.38,136576.0,89.7584,89.9281,89.6452,89.9281,136576.0
2022-11-10 15:10:00,95.38,95.46,95.27,95.34,163444.0,89.9281,90.0035,89.8244,89.8904,163444.0
2022-11-10 15:20:00,95.34,95.48,95.34,95.39,179238.0,89.8904,90.0224,89.8904,89.9375,179238.0
2022-11-10 15:30:00,95.4,95.75,95.37,95.74,237678.0,89.9469,90.2769,89.9186,90.2675,237678.0
2022-11-10 15:40:00,95.74,96.05,95.7,96.02,343481.0,90.2675,90.5598,90.2298,90.5315,343481.0
2022-11-10 15:50:00,96.03,96.42,96.03,96.25,878927.0,90.5409,90.9086,90.5409,90.7483,878927.0
2022-11-11 09:30:00,96.6,97.45,96.57,97.11,456230.0,91.0783,91.8798,91.0501,91.5592,456230.0
2022-11-11 09:40:00,97.11,97.57,96.9,97.27,361258.0,91.5592,91.9929,91.3612,91.71,361258.0
2022-11-11 09:50:00,97.28,97.99,97.28,97.67,269798.0,91.7195,92.3889,91.7195,92.0872,269798.0
2022-11-11 10:00:00,97.64,98.05,97.37,97.76,318295.0,92.0589,92.4455,91.8043,92.172,318295.0
2022-11-11 10:10:00,97.76,98.61,97.75,98.59,402441.0,92.172,92.9734,92.1626,92.9546,402441.0
2022-11-11 10:20:00,98.6,98.67,98.22,98.3,181237.0,92.964,93.03,92.6057,92.6812,181237.0
2022-11-11 10:30:00,98.31,98.48,98.02,98.12,165142.0,92.6906,92.8509,92.4172,92.5115,165142.0
2022-11-11 10:40:00,98.11,98.24,97.87,98.19,188376.0,92.502,92.6246,92.2757,92.5775,188376.0
2022-11-11 10:50:00,98.19,98.23,97.71,97.9,228490.0,92.5775,92.6152,92.1249,92.304,228490.0
2022-11-11 11:00:00,97.91,98.09,97.1,97.15,154768.0,92.3135,92.4832,91.5498,91.5969,154768.0
2022-11-11 11:10:00,97.14,97.49,96.93,97.48,82496.0,91.5875,91.9175,91.3895,91.908,82496.0
2022-11-11 11:20:00,97.49,97.62,97.37,97.37,181244.0,91.9175,92.04,91.8043,91.8043,181244.0
2022-11-11 11:30:00,97.36,97.49,97.04,97.05,99111.0,91.7949,91.9175,91.4932,91.5026,99111.0
2022-11-11 11:40:00,97.02,97.3,96.98,97.27,69312.0,91.4743,91.7383,91.4366,91.71,69312.0
2022-11-11 11:50:00,97.28,97.42,97.15,97.21,73677.0,91.7195,91.8515,91.5969,91.6535,73677.0
2022-11-11 12:00:00,97.2,97.29,97.09,97.29,80475.0,91.644,91.7289,91.5403,91.7289,80475.0
2022-11-11 12:10:00,97.28,97.62,97.28,97.54,69322.0,91.7195,92.04,91.7195,91.9646,69322.0
2022-11-11 12:20:00,97.56,97.56,97.25,97.27,62069.0,91.9835,91.9835,91.6912,91.71,62069.0
2022-11-11 12:30:00,97.28,97.35,97.13,97.13,59527.0,91.7195,91.7855,91.578,91.578,59527.0
2022-11-11 12:40:00,97.12,97.26,97.03,97.09,78597.0,91.5686,91.7006,91.4838,91.5403,78597.0
2022-11-11 12:50:00,97.09,97.37,97.07,97.28,80693.0,91.5403,91.8043,91.5215,91.7195,80693.0
2022-11-11 13:00:00,97.27,97.55,97.26,97.53,65666.0,91.71,91.974,91.7006,91.9552,65666.0
2022-11-11 13:10:00,97.54,97.7,97.53,97.64,50623.0,91.9646,92.1155,91.9552,92.0589,50623.0
2022-11-11 13:20:00,97.63,97.8,97.56,97.78,67339.0,92.0495,92.2097,91.9835,92.1909,67339.0
2022-11-11 13:30:00,97.79,97.99,97.69,97.76,71658.0,92.2003,92.3889,92.106,92.172,71658.0
2022-11-11 13:40:00,97.75,97.83,97.59,97.7,52517.0,92.1626,92.238,92.0118,92.1155,52517.0
2022-11-11 13:50:00,97.7,97.84,97.7,97.82,40566.0,92.1155,92.2475,92.1155,92.2286,40566.0
2022-11-11 14:00:00,97.83,97.94,97.67,97.83,110118.0,92.238,92.3417,92.0872,92.238,110118.0
2022-11-11 14:10:00,97.82,97.82,97.52,97.57,49047.0,92.2286,92.2286,91.9458,91.9929,49047.0
2022-11-11 14:20:00,97.57,97.75,97.57,97.74,70952.0,91.9929,92.1626,91.9929,92.1532,70952.0
2022-11-11 14:30:00,97.73,98.0,97.7,97.98,127778.0,92.1437,92.3983,92.1155,92.3795,127778.0
2022-11-11 14:40:00,97.98,98.07,97.85,97.88,107765.0,92.3795,92.4643,92.2569,92.2852,107765.0
2022-11-11 14:50:00,97.88,98.13,97.87,98.04,102152.0,92.2852,92.5209,92.2757,92.436,102152.0
2022-11-11 15:00:00,98.05,98.06,97.71,97.76,112860.0,92.4455,92.4549,92.1249,92.172,112860.0
2022-11-11 15:10:00,97.76,97.77,97.37,97.49,142519.0,92.172,92.1815,91.8043,91.9175,142519.0
2022-11-11 15:20:00,97.49,97.51,97.32,97.43,139405.0,91.9175,91.9363,91.7572,91.8609,139405.0
2022-11-11 15:30:00,97.42,97.63,97.37,97.5,158815.0,91.8515,92.0495,91.8043,91.9269,158815.0
2022-11-11 15:40:00,97.5,97.63,97.47,97.56,191751.0,91.9269,92.0495,91.8986,91.9835,191751.0
2022-11-11 15:50:00,97.56,97.64,97.26,97.36,478093.0,91.9835,92.0589,91.7006,91.7949,478093.0
2022-11-14 09:30:00,97.0,97.32,96.68,97.25,339194.0,91.4555,91.7572,91.1538,91.6912,339194.0
2022-11-14 09:40:00,97.25,97.27,96.75,97.27,229925.0,91.6912,91.71,91.2198,91.71,229925.0
2022-11-14 09:50:00,97.26,97.74,97.15,97.66,137088.0,91.7006,92.1532,91.5969,92.0777,137088.0
2022-11-14 10:00:00,97.68,98.07,97.61,97.9,146407.0,92.0966,92.4643,92.0306,92.304,146407.0
2022-11-14 10:10:00,97.89,98.18,97.73,97.92,130926.0,92.2946,92.568,92.1437,92.3229,130926.0
2022-11-14 10:20:00,97.92,98.0,97.69,97.86,126627.0,92.3229,92.3983,92.106,92.2663,126627.0
2022-11-14 10:30:00,97.84,98.04,97.61,97.82,154497.0,92.2475,92.436,92.0306,92.2286,154497.0
2022-11-14 10:40:00,97.83,98.02,97.81,97.93,97709.0,92.238,92.4172,92.2192,92.3323,97709.0
2022-11-14 10:50:00,97.92,98.07,97.81,97.93,118469.0,92.3229,92.4643,92.2192,92.3323,118469.0
2022-11-14 11:00:00,97.94,98.0,97.64,97.79,178754.0,92.3417,92.3983,92.0589,92.2003,178754.0
2022-11-14 11:10:00,97.8,97.8,97.33,97.4,83962.0,92.2097,92.2097,91.7666,91.8326,83962.0
2022-11-14 11:20:00,97.42,97.65,97.34,97.6,66508.0,91.8515,92.0683,91.776,92.0212,66508.0
2022-11-14 11:30:00,97.58,97.91,97.51,97.64,122780.0,92.0023,92.3135,91.9363,92.0589,122780.0
2022-11-14 11:40:00,97.65,97.97,97.6,97.89,98754.0,92.0683,92.37,92.0212,92.2946,98754.0
2022-11-14 11:50:00,97.87,97.9,97.74,97.79,74613.0,92.2757,92.304,92.1532,92.2003,74613.0
2022-11-14 12:00:00,97.8,97.94,97.69,97.85,82800.0,92.2097,92.3417,92.106,92.2569,82800.0
2022-11-14 12:10:00,97.87,97.88,97.7,97.7,48517.0,92.2757,92.2852,92.1155,92.1155,48517.0
2022-11-14 12:20:00,97.69,97.84,97.52,97.79,66852.0,92.106,92.2475,91.9458,92.2003,66852.0
2022-11-14 12:30:00,97.81,98.01,97.77,98.01,81249.0,92.2192,92.4077,92.1815,92.4077,81249.0
2022-11-14 12:40:00,98.0,98.0,97.87,97.98,77340.0,92.3983,92.3983,92.2757,92.3795,77340.0
2022-11-14 12:50:00,97.97,98.01,97.79,97.83,86563.0,92.37,92.4077,92.2003,92.238,86563.0
2022-11-14 13:00:00,97.82,97.87,97.69,97.73,73889.0,92.2286,92.2757,92.106,92.1437,73889.0
2022-11-14 13:10:00,97.73,97.82,97.72,97.82,65627.0,92.1437,92.2286,92.1343,92.2286,65627.0
2022-11-14 13:20:00,97.81,97.94,97.8,97.89,134083.0,92.2192,92.3417,92.2097,92.2946,134083.0
2022-11-14 13:30:00,97.88,97.89,97.72,97.77,86238.0,92.2852,92.2946,92.1343,92.1815,86238.0
2022-11-14 13:40:00,97.76,97.85,97.67,97.82,79695.0,92.172,92.2569,92.0872,92.2286,79695.0
2022-11-14 13:50:00,97.82,98.01,97.81,97.95,115773.0,92.2286,92.4077,92.2192,92.3512,115773.0
2022-11-14 14:00:00,97.95,98.1,97.85,98.06,234931.0,92.3512,92.4926,92.2569,92.4549,234931.0
2022-11-14 14:10:00,98.07,98.36,98.04,98.3,85941.0,92.4643,92.7377,92.436,92.6812,85941.0
2022-11-14 14:20:00,98.3,98.32,98.1,98.16,81417.0,92.6812,92.7,92.4926,92.5492,81417.0
2022-11-14 14:30:00,98.16,98.32,98.16,98.27,91377.0,92.5492,92.7,92.5492,92.6529,91377.0
2022-11-14 14:40:00,98.26,98.35,98.04,98.13,155483.0,92.6435,92.7283,92.436,92.5209,155483.0
2022-11-14 14:50:00,98.12,98.39,98.08,98.36,111879.0,92.5115,92.766,92.4737,92.7377,111879.0
2022-11-14 15:00:00,98.37,98.56,98.35,98.35,101883.0,92.7472,92.9263,92.7283,92.7283,101883.0
2022-11-14 15:10:00,98.34,98.39,97.98,98.08,91792.0,92.7189,92.766,92.3795,92.4737,91792.0
2022-11-14 15:20:00,98.09,98.27,98.06,98.15,86941.0,92.4832,92.6529,92.4549,92.5397,86941.0
2022-11-14 15:30:00,98.15,98.18,98.01,98.09,139050.0,92.5397,92.568,92.4077,92.4832,139050.0
2022-11-14 15:40:00,98.09,98.13,97.82,97.84,123682.0,92.4832,92.5209,92.2286,92.2475,123682.0
2022-11-14 15:50:00,97.86,97.9,97.26,97.4,653926.0,92.2663,92.304,91.7006,91.8326,653926.0
2022-11-15 09:30:00,98.91,99.43,98.16,99.23,484043.0,93.2563,93.7466,92.5492,93.558,484043.0
2022-11-15 09:40:00,99.23,99.3,98.75,99.01,166451.0,93.558,93.624,93.1054,93.3506,166451.0
2022-11-15 09:50:00,99.01,99.12,98.58,98.94,87023.0,93.3506,93.4543,92.9452,93.2846,87023.0
2022-11-15 10:00:00,98.95,99.22,98.59,98.6,65775.0,93.294,93.5486,92.9546,92.964,65775.0
2022-11-15 10:10:00,98.6,98.72,98.43,98.55,59693.0,92.964,93.0772,92.8037,92.9169,59693.0
2022-11-15 10:20:00,98.52,98.83,98.41,98.77,76091.0,92.8886,93.1809,92.7849,93.1243,76091.0
2022-11-15 10:30:00,98.79,98.96,98.7,98.8,58473.0,93.1432,93.3034,93.0583,93.1526,58473.0
2022-11-15 10:40:00,98.77,98.95,98.67,98.73,74875.0,93.1243,93.294,93.03,93.0866,74875.0
2022-11-15 10:50:00,98.73,98.95,98.52,98.81,55351.0,93.0866,93.294,92.8886,93.162,55351.0
2022-11-15 11:00:00,98.79,98.81,98.56,98.63,72658.0,93.1432,93.162,92.9263,92.9923,72658.0
2022-11-15 11:10:00,98.63,98.97,98.61,98.76,63249.0,92.9923,93.3129,92.9734,93.1149,63249.0
2022-11-15 11:20:00,98.75,98.88,98.68,98.74,77762.0,93.1054,93.228,93.0394,93.096,77762.0
2022-11-15 11:30:00,98.74,99.22,98.73,99.07,91213.0,93.096,93.5486,93.0866,93.4072,91213.0
2022-11-15 11:40:00,99.04,99.27,99.04,99.23,88119.0,93.3789,93.5957,93.3789,93.558,88119.0
2022-11-15 11:50:00,99.25,99.53,99.15,99.48,188316.0,93.5769,93.8409,93.4826,93.7937,188316.0
2022-11-15 12:00:00,99.48,99.49,99.16,99.38,72679.0,93.7937,93.8031,93.492,93.6994,72679.0
2022-11-15 12:10:00,99.36,99.47,99.03,99.13,199799.0,93.6806,93.7843,93.3694,93.4637,199799.0
2022-11-15 12:20:00,99.11,99.17,98.96,98.98,64267.0,93.4449,93.5014,93.3034,93.3223,64267.0
2022-11-15 12:30:00,98.96,99.2,98.93,99.08,58923.0,93.3034,93.5297,93.2752,93.4166,58923.0
2022-11-15 12:40:00,99.08,99.12,98.7,98.88,48234.0,93.4166,93.4543,93.0583,93.228,48234.0
2022-11-15 12:50:00,98.9,98.9,98.71,98.84,49950.0,93.2469,93.2469,93.0677,93.1903,49950.0
2022-11-15 13:00:00,98.85,98.93,98.77,98.77,34003.0,93.1997,93.2752,93.1243,93.1243,34003.0
2022-11-15 13:10:00,98.78,98.84,98.49,98.5,55633.0,93.1337,93.1903,92.8603,92.8697,55633.0
2022-11-15 13:20:00,98.49,98.5,97.95,98.06,158391.0,92.8603,92.8697,92.3512,92.4549,158391.0
2022-11-15 13:30:00,98.06,98.2,97.59,97.73,98696.0,92.4549,92.5869,92.0118,92.1437,98696.0
2022-11-15 13:40:00,97.71,98.01,97.51,97.63,121177.0,92.1249,92.4077,91.9363,92.0495,121177.0
2022-11-15 13:50:00,97.64,97.98,97.63,97.84,79915.0,92.0589,92.3795,92.0495,92.2475,79915.0
2022-11-15 14:00:00,97.84,97.87,97.29,97.59,103475.0,92.2475,92.2757,91.7289,92.0118,103475.0
2022-11-15 14:10:00,97.58,98.15,97.56,97.96,75912.0,92.0023,92.5397,91.9835,92.3606,75912.0
2022-11-15 14:20:00,97.97,98.21,97.83,97.95,89296.0,92.37,92.5963,92.238,92.3512,89296.0
2022-11-15 14:30:00,97.97,98.03,97.66,97.67,70754.0,92.37,92.4266,92.0777,92.0872,70754.0
2022-11-15 14:40:00,97.67,97.86,97.52,97.54,84871.0,92.0872,92.2663,91.9458,91.9646,84871.0
2022-11-15 14:50:00,97.55,97.84,97.43,97.82,167541.0,91.974,92.2475,91.8609,92.2286,167541.0
2022-11-15 15:00:00,97.83,98.07,97.78,97.88,82472.0,92.238,92.4643,92.1909,92.2852,82472.0
2022-11-15 15:10:00,97.92,98.0,97.78,97.94,64800.0,92.3229,92.3983,92.1909,92.3417,64800.0
2022-11-15 15:20:00,97.93,98.11,97.88,97.98,68932.0,92.3323,92.502,92.2852,92.3795,68932.0
2022-11-15 15:30:00,97.98,98.15,97.7,98.14,117115.0,92.3795,92.5397,92.1155,92.5303,117115.0
2022-11-15 15:40:00,98.14,98.19,97.91,97.94,98530.0,92.5303,92.5775,92.3135,92.3417,98530.0
2022-11-15 15:50:00,97.94,97.96,97.65,97.85,290082.0,92.3417,92.3606,92.0683,92.2569,290082.0
2022-11-16 09:30:00,96.52,97.71,96.26,97.42,298544.0,91.0029,92.1249,90.7578,91.8515,298544.0
2022-11-16 09:40:00,97.4,97.71,97.12,97.45,101812.0,91.8326,92.1249,91.5686,91.8798,101812.0
2022-11-16 09:50:00,97.45,97.96,97.1,97.84,108836.0,91.8798,92.3606,91.5498,92.2475,108836.0
2022-11-16 10:00:00,97.86,97.92,97.51,97.62,65019.0,92.2663,92.3229,91.9363,92.04,65019.0
2022-11-16 10:10:00,97.65,97.85,97.54,97.71,62151.0,92.0683,92.2569,91.9646,92.1249,62151.0
2022-11-16 10:20:00,97.7,97.82,97.42,97.51,50959.0,92.1155,92.2286,91.8515,91.9363,50959.0
2022-11-16 10:30:00,97.5,97.85,97.38,97.52,52291.0,91.9269,92.2569,91.8138,91.9458,52291.0
2022-11-16 10:40:00,97.49,97.51,97.24,97.35,35680.0,91.9175,91.9363,91.6818,91.7855,35680.0
2022-11-16 10:50:00,97.34,97.35,97.07,97.22,44869.0,91.776,91.7855,91.5215,91.6629,44869.0
2022-11-16 11:00:00,97.21,97.37,96.55,97.31,232263.0,91.6535,91.8043,91.0312,91.7478,232263.0
2022-11-16 11:10:00,97.3,97.48,97.27,97.44,35934.0,91.7383,91.908,91.71,91.8703,35934.0
2022-11-16 11:20:00,97.45,97.59,97.38,97.54,33963.0,91.8798,92.0118,91.8138,91.9646,33963.0
2022-11-16 11:30:00,97.54,97.58,97.27,97.32,41738.0,91.9646,92.0023,91.71,91.7572,41738.0
2022-11-16 11:40:00,97.33,97.61,97.3,97.52,40870.0,91.7666,92.0306,91.7383,91.9458,40870.0
2022-11-16 11:50:00,97.5,97.58,97.37,97.38,39734.0,91.9269,92.0023,91.8043,91.8138,39734.0
2022-11-16 12:00:00,97.36,97.47,97.33,97.44,45470.0,91.7949,91.8986,91.7666,91.8703,45470.0
2022-11-16 12:10:00,97.42,97.45,97.2,97.23,42231.0,91.8515,91.8798,91.644,91.6723,42231.0
2022-11-16 12:20:00,97.23,97.47,97.12,97.43,60606.0,91.6723,91.8986,91.5686,91.8609,60606.0
2022-11-16 12:30:00,97.43,97.69,97.38,97.64,25776.0,91.8609,92.106,91.8138,92.0589,25776.0
2022-11-16 12:40:00,97.64,97.79,97.58,97.74,58149.0,92.0589,92.2003,92.0023,92.1532,58149.0
2022-11-16 12:50:00,97.73,97.83,97.58,97.66,30043.0,92.1437,92.238,92.0023,92.0777,30043.0
2022-11-16 13:00:00,97.66,97.74,97.57,97.7,26296.0,92.0777,92.1532,91.9929,92.1155,26296.0
2022-11-16 13:10:00,97.7,97.76,97.57,97.57,24288.0,92.1155,92.172,91.9929,91.9929,24288.0
2022-11-16 13:20:00,97.56,97.63,97.47,97.55,44204.0,91.9835,92.0495,91.8986,91.974,44204.0
2022-11-16 13:30:00,97.55,97.59,97.29,97.42,34738.0,91.974,92.0118,91.7289,91.8515,34738.0
2022-11-16 13:40:00,97.42,97.46,97.28,97.32,29047.0,91.8515,91.8892,91.7195,91.7572,29047.0
2022-11-16 13:50:00,97.31,97.31,97.15,97.19,33395.0,91.7478,91.7478,91.5969,91.6346,33395.0
2022-11-16 14:00:00,97.19,97.35,97.12,97.3,27276.0,91.6346,91.7855,91.5686,91.7383,27276.0
2022-11-16 14:10:00,97.3,97.34,97.22,97.32,34591.0,91.7383,91.776,91.6629,91.7572,34591.0
2022-11-16 14:20:00,97.33,97.39,97.26,97.3,39820.0,91.7666,91.8232,91.7006,91.7383,39820.0
2022-11-16 14:30:00,97.3,97.35,96.98,97.24,55934.0,91.7383,91.7855,91.4366,91.6818,55934.0
2022-11-16 14:40:00,97.23,97.29,96.95,96.98,51520.0,91.6723,91.7289,91.4083,91.4366,51520.0
2022-11-16 14:50:00,96.98,97.17,96.98,97.15,72325.0,91.4366,91.6158,91.4366,91.5969,72325.0
2022-11-16 15:00:00,97.15,97.26,96.95,96.97,69995.0,91.5969,91.7006,91.4083,91.4272,69995.0
2022-11-16 15:10:00,96.98,97.07,96.82,96.84,54255.0,91.4366,91.5215,91.2858,91.3046,54255.0
2022-11-16 15:20:00,96.81,97.01,96.79,96.95,93676.0,91.2763,91.4649,91.2575,91.4083,93676.0
2022-11-16 15:30:00,96.94,97.12,96.88,97.12,168611.0,91.3989,91.5686,91.3423,91.5686,168611.0
2022-11-16 15:40:00,97.12,97.54,97.12,97.48,213000.0,91.5686,91.9646,91.5686,91.908,213000.0
2022-11-16 15:50:00,97.46,97.58,97.03,97.08,556468.0,91.8892,92.0023,91.4838,91.5309,556468.0
2022-11-17 09:30:00,95.45,96.31,95.1,95.69,289173.0,89.9941,90.8049,89.6641,90.2204,289173.0
2022-11-17 09:40:00,95.67,96.14,95.55,95.8,139965.0,90.2015,90.6446,90.0884,90.3241,139965.0
2022-11-17 09:50:00,95.76,95.84,95.55,95.72,87168.0,90.2864,90.3618,90.0884,90.2486,87168.0
2022-11-17 10:00:00,95.72,95.73,95.45,95.53,68116.0,90.2486,90.2581,89.9941,90.0695,68116.0
2022-11-17 10:10:00,95.51,95.8,95.42,95.77,70468.0,90.0506,90.3241,89.9658,90.2958,70468.0
2022-11-17 10:20:00,95.79,96.04,95.74,96.02,47361.0,90.3146,90.5503,90.2675,90.5315,47361.0
2022-11-17 10:30:00,96.0,96.02,95.68,95.71,55776.0,90.5126,90.5315,90.2109,90.2392,55776.0
2022-11-17 10:40:00,95.71,95.83,95.56,95.6,74481.0,90.2392,90.3524,90.0978,90.1355,74481.0
2022-11-17 10:50:00,95.6,95.76,95.53,95.58,58545.0,90.1355,90.2864,90.0695,90.1166,58545.0
2022-11-17 11:00:00,95.58,95.68,95.23,95.25,171656.0,90.1166,90.2109,89.7866,89.8055,171656.0
2022-11-17 11:10:00,95.25,95.65,95.23,95.65,85203.0,89.8055,90.1826,89.7866,90.1826,85203.0
2022-11-17 11:20:00,95.65,95.67,95.52,95.58,94404.0,90.1826,90.2015,90.0601,90.1166,94404.0
2022-11-17 11:30:00,95.57,95.62,95.47,95.55,89666.0,90.1072,90.1544,90.0129,90.0884,89666.0
2022-11-17 11:40:00,95.55,95.77,95.53,95.73,57924.0,90.0884,90.2958,90.0695,90.2581,57924.0
2022-11-17 11:50:00,95.73,96.27,95.69,96.19,63755.0,90.2581,90.7672,90.2204,90.6918,63755.0
2022-11-17 12:00:00,96.2,96.38,96.2,96.34,71610.0,90.7012,90.8709,90.7012,90.8332,71610.0
2022-11-17 12:10:00,96.34,96.39,96.14,96.3,57928.0,90.8332,90.8803,90.6446,90.7955,57928.0
2022-11-17 12:20:00,96.28,96.28,95.99,96.1,47237.0,90.7766,90.7766,90.5032,90.6069,47237.0
2022-11-17 12:30:00,96.11,96.26,96.07,96.22,40479.0,90.6163,90.7578,90.5786,90.7201,40479.0
2022-11-17 12:40:00,96.23,96.34,96.13,96.31,75572.0,90.7295,90.8332,90.6352,90.8049,75572.0
2022-11-17 12:50:00,96.31,96.61,96.29,96.56,95542.0,90.8049,91.0878,90.7861,91.0406,95542.0
2022-11-17 13:00:00,96.57,96.63,96.41,96.42,77107.0,91.0501,91.1066,90.8992,90.9086,77107.0
2022-11-17 13:10:00,96.42,96.58,96.37,96.54,53064.0,90.9086,91.0595,90.8615,91.0218,53064.0
2022-11-17 13:20:00,96.55,96.63,96.48,96.52,53648.0,91.0312,91.1066,90.9652,91.0029,53648.0
2022-11-17 13:30:00,96.54,96.77,96.45,96.73,42758.0,91.0218,91.2386,90.9369,91.2009,42758.0
2022-11-17 13:40:00,96.75,96.79,96.67,96.68,42090.0,91.2198,91.2575,91.1443,91.1538,42090.0
2022-11-17 13:50:00,96.7,96.7,96.52,96.57,29386.0,91.1726,91.1726,91.0029,91.0501,29386.0
2022-11-17 14:00:00,96.56,96.78,96.49,96.49,45147.0,91.0406,91.2481,90.9746,90.9746,45147.0
2022-11-17 14:10:00,96.47,96.49,96.18,96.21,51668.0,90.9558,90.9746,90.6823,90.7106,51668.0
2022-11-17 14:20:00,96.22,96.46,96.17,96.44,82754.0,90.7201,90.9463,90.6729,90.9275,82754.0
2022-11-17 14:30:00,96.44,96.47,96.25,96.34,52904.0,90.9275,90.9558,90.7483,90.8332,52904.0
2022-11-17 14:40:00,96.32,96.45,96.23,96.42,46792.0,90.8143,90.9369,90.7295,90.9086,46792.0
2022-11-17 14:50:00,96.4,96.59,96.39,96.46,61685.0,90.8898,91.0689,90.8803,90.9463,61685.0
2022-11-17 15:00:00,96.46,96.62,96.4,96.47,67954.0,90.9463,91.0972,90.8898,90.9558,67954.0
2022-11-17 15:10:00,96.46,96.46,96.17,96.22,73058.0,90.9463,90.9463,90.6729,90.7201,73058.0
2022-11-17 15:20:00,96.22,96.3,96.12,96.26,89533.0,90.7201,90.7955,90.6258,90.7578,89533.0
2022-11-17 15:30:00,96.26,96.45,96.23,96.4,81771.0,90.7578,90.9369,90.7295,90.8898,81771.0
2022-11-17 15:40:00,96.39,96.8,96.39,96.76,158631.0,90.8803,91.2669,90.8803,91.2292,158631.0
2022-11-17 15:50:00,96.77,97.01,96.74,97.0,413242.0,91.2386,91.4649,91.2103,91.4555,413242.0
2022-11-18 09:30:00,97.61,98.35,97.53,97.71,386649.0,92.0306,92.7283,91.9552,92.1249,386649.0
2022-11-18 09:40:00,97.72,97.96,97.54,97.67,109449.0,92.1343,92.3606,91.9646,92.0872,109449.0
2022-11-18 09:50:00,97.67,97.79,97.28,97.3,89618.0,92.0872,92.2003,91.7195,91.7383,89618.0
2022-11-18 10:00:00,97.31,97.64,97.13,97.43,81062.0,91.7478,92.0589,91.578,91.8609,81062.0
2022-11-18 10:10:00,97.47,97.74,97.39,97.65,76475.0,91.8986,92.1532,91.8232,92.0683,76475.0
2022-11-18 10:20:00,97.67,97.89,97.46,97.71,80902.0,92.0872,92.2946,91.8892,92.1249,80902.0
2022-11-18 10:30:00,97.69,97.9,97.61,97.82,62310.0,92.106,92.304,92.0306,92.2286,62310.0
2022-11-18 10:40:00,97.82,97.99,97.76,97.99,63455.0,92.2286,92.3889,92.172,92.3889,63455.0
2022-11-18 10:50:00,97.98,98.14,97.69,97.75,101936.0,92.3795,92.5303,92.106,92.1626,101936.0
2022-11-18 11:00:00,97.75,97.94,97.69,97.9,81566.0,92.1626,92.3417,92.106,92.304,81566.0
2022-11-18 11:10:00,97.88,97.97,97.73,97.84,89882.0,92.2852,92.37,92.1437,92.2475,89882.0
2022-11-18 11:20:00,97.85,97.88,97.56,97.64,100505.0,92.2569,92.2852,91.9835,92.0589,100505.0
2022-11-18 11:30:00,97.65,97.95,97.47,97.48,72117.0,92.0683,92.3512,91.8986,91.908,72117.0
2022-11-18 11:40:00,97.5,97.72,97.4,97.64,45587.0,91.9269,92.1343,91.8326,92.0589,45587.0
2022-11-18 11:50:00,97.68,97.77,97.56,97.69,54175.0,92.0966,92.1815,91.9835,92.106,54175.0
2022-11-18 12:00:00,97.7,97.81,97.58,97.63,37446.0,92.1155,92.2192,92.0023,92.0495,37446.0
2022-11-18 12:10:00,97.61,97.64,97.23,97.25,40470.0,92.0306,92.0589,91.6723,91.6912,40470.0
2022-11-18 12:20:00,97.22,97.47,97.21,97.45,45306.0,91.6629,91.8986,91.6535,91.8798,45306.0
2022-11-18 12:30:00,97.43,97.7,97.39,97.67,52452.0,91.8609,92.1155,91.8232,92.0872,52452.0
2022-11-18 12:40:00,97.67,97.71,97.56,97.58,50323.0,92.0872,92.1249,91.9835,92.0023,50323.0
2022-11-18 12:50:00,97.59,97.71,97.47,97.69,102627.0,92.0118,92.1249,91.8986,92.106,102627.0
2022-11-18 13:00:00,97.71,97.91,97.63,97.91,57288.0,92.1249,92.3135,92.0495,92.3135,57288.0
2022-11-18 13:10:00,97.9,97.91,97.71,97.76,46277.0,92.304,92.3135,92.1249,92.172,46277.0
2022-11-18 13:20:00,97.77,97.99,97.67,97.92,46609.0,92.1815,92.3889,92.0872,92.3229,46609.0
2022-11-18 13:30:00,97.92,98.0,97.76,97.77,26425.0,92.3229,92.3983,92.172,92.1815,26425.0
2022-11-18 13:40:00,97.77,97.8,97.57,97.63,42205.0,92.1815,92.2097,91.9929,92.0495,42205.0
2022-11-18 13:50:00,97.63,97.77,97.6,97.76,44141.0,92.0495,92.1815,92.0212,92.172,44141.0
2022-11-18 14:00:00,97.76,97.98,97.72,97.97,65236.0,92.172,92.3795,92.1343,92.37,65236.0
2022-11-18 14:10:00,97.96,98.0,97.85,97.88,69316.0,92.3606,92.3983,92.2569,92.2852,69316.0
2022-11-18 14:20:00,97.88,97.94,97.8,97.86,57913.0,92.2852,92.3417,92.2097,92.2663,57913.0
2022-11-18 14:30:00,97.86,97.96,97.68,97.72,73995.0,92.2663,92.3606,92.0966,92.1343,73995.0
2022-11-18 14:40:00,97.71,97.75,97.54,97.59,51187.0,92.1249,92.1626,91.9646,92.0118,51187.0
2022-11-18 14:50:00,97.6,97.84,97.57,97.82,117103.0,92.0212,92.2475,91.9929,92.2286,117103.0
2022-11-18 15:00:00,97.83,98.02,97.79,97.95,183860.0,92.238,92.4172,92.2003,92.3512,183860.0
2022-11-18 15:10:00,97.96,97.98,97.69,97.78,80860.0,92.3606,92.3795,92.106,92.1909,80860.0
2022-11-18 15:20:00,97.78,97.9,97.64,97.88,77178.0,92.1909,92.304,92.0589,92.2852,77178.0
2022-11-18 15:30:00,97.89,98.02,97.85,98.0,103315.0,92.2946,92.4172,92.2569,92.3983,103315.0
2022-11-18 15:40:00,98.0,98.19,97.96,98.17,108409.0,92.3983,92.5775,92.3606,92.5586,108409.0
2022-11-18 15:50:00,98.19,98.27,97.69,97.97,490034.0,92.5775,92.6529,92.106,92.37,490034.0
2022-11-21 09:30:00,96.99,98.06,96.7,97.64,266651.0,91.446,92.4549,91.1726,92.0589,266651.0
2022-11-21 09:40:00,97.62,98.49,97.56,98.43,120636.0,92.04,92.8603,91.9835,92.8037,120636.0
2022-11-21 09:50:00,98.44,98.48,98.05,98.06,87940.0,92.8132,92.8509,92.4455,92.4549,87940.0
2022-11-21 10:00:00,98.07,98.21,97.91,97.95,64607.0,92.4643,92.5963,92.3135,92.3512,64607.0
2022-11-21 10:10:00,97.98,98.15,97.94,98.1,49274.0,92.3795,92.5397,92.3417,92.4926,49274.0
2022-11-21 10:20:00,98.09,98.11,97.85,98.08,49962.0,92.4832,92.502,92.2569,92.4737,49962.0
2022-11-21 10:30:00,98.08,98.16,97.98,98.06,97304.0,92.4737,92.5492,92.3795,92.4549,97304.0
2022-11-21 10:40:00,98.06,98.19,97.84,97.96,76591.0,92.4549,92.5775,92.2475,92.3606,76591.0
2022-11-21 10:50:00,97.95,98.02,97.7,97.98,65426.0,92.3512,92.4172,92.1155,92.3795,65426.0
2022-11-21 11:00:00,98.0,98.0,97.87,97.87,43623.0,92.3983,92.3983,92.2757,92.2757,43623.0
2022-11-21 11:10:00,97.88,97.99,97.83,97.95,51549.0,92.2852,92.3889,92.238,92.3512,51549.0
2022-11-21 11:20:00,97.95,98.21,97.91,97.99,76686.0,92.3512,92.5963,92.3135,92.3889,76686.0
2022-11-21 11:30:00,98.01,98.03,97.88,97.96,82794.0,92.4077,92.4266,92.2852,92.3606,82794.0
2022-11-21 11:40:00,97.95,98.2,97.82,98.19,53043.0,92.3512,92.5869,92.2286,92.5775,53043.0
2022-11-21 11:50:00,98.19,98.22,97.86,97.97,61644.0,92.5775,92.6057,92.2663,92.37,61644.0
2022-11-21 12:00:00,97.96,98.11,97.88,97.88,31624.0,92.3606,92.502,92.2852,92.2852,31624.0
2022-11-21 12:10:00,97.88,97.98,97.82,97.88,44205.0,92.2852,92.3795,92.2286,92.2852,44205.0
2022-11-21 12:20:00,97.84,97.85,97.63,97.66,35080.0,92.2475,92.2569,92.0495,92.0777,35080.0
2022-11-21 12:30:00,97.68,97.85,97.66,97.76,48408.0,92.0966,92.2569,92.0777,92.172,48408.0
2022-11-21 12:40:00,97.75,97.78,97.57,97.57,40299.0,92.1626,92.1909,91.9929,91.9929,40299.0
2022-11-21 12:50:00,97.58,97.58,97.37,97.53,60397.0,92.0023,92.0023,91.8043,91.9552,60397.0
2022-11-21 13:00:00,97.52,97.7,97.48,97.66,59202.0,91.9458,92.1155,91.908,92.0777,59202.0
2022-11-21 13:10:00,97.66,97.9,97.66,97.83,46925.0,92.0777,92.304,92.0777,92.238,46925.0
2022-11-21 13:20:00,97.83,97.94,97.82,97.93,60063.0,92.238,92.3417,92.2286,92.3323,60063.0
2022-11-21 13:30:00,97.92,97.97,97.83,97.94,56130.0,92.3229,92.37,92.238,92.3417,56130.0
2022-11-21 13:40:00,97.92,97.96,97.83,97.85,46030.0,92.3229,92.3606,92.238,92.2569,46030.0
2022-11-21 13:50:00,97.85,97.88,97.79,97.83,37598.0,92.2569,92.2852,92.2003,92.238,37598.0
2022-11-21 14:00:00,97.82,97.99,97.82,97.94,52461.0,92.2286,92.3889,92.2286,92.3417,52461.0
2022-11-21 14:10:00,97.93,97.98,97.81,97.98,34495.0,92.3323,92.3795,92.2192,92.3795,34495.0
2022-11-21 14:20:00,97.98,98.0,97.8,97.84,50698.0,92.3795,92.3983,92.2097,92.2475,50698.0
2022-11-21 14:30:00,97.82,97.9,97.79,97.89,42890.0,92.2286,92.304,92.2003,92.2946,42890.0
2022-11-21 14:40:00,97.89,97.92,97.8,97.86,41948.0,92.2946,92.3229,92.2097,92.2663,41948.0
2022-11-21 14:50:00,97.85,97.99,97.85,97.97,41625.0,92.2569,92.3889,92.2569,92.37,41625.0
2022-11-21 15:00:00,97.97,98.11,97.96,98.02,66658.0,92.37,92.502,92.3606,92.4172,66658.0
2022-11-21 15:10:00,98.02,98.07,97.92,98.02,69276.0,92.4172,92.4643,92.3229,92.4172,69276.0
2022-11-21 15:20:00,98.01,98.06,97.81,97.96,74174.0,92.4077,92.4549,92.2192,92.3606,74174.0
2022-11-21 15:30:00,97.95,98.13,97.94,98.11,82771.0,92.3512,92.5209,92.3417,92.502,82771.0
2022-11-21 15:40:00,98.12,98.29,98.09,98.29,101481.0,92.5115,92.6717,92.4832,92.6717,101481.0
2022-11-21 15:50:00,98.3,98.47,98.24,98.29,308726.0,92.6812,92.8415,92.6246,92.6717,308726.0
2022-11-22 09:30:00,98.35,98.73,98.34,98.53,214733.0,92.7283,93.0866,92.7189,92.898,214733.0
2022-11-22 09:40:00,98.5,98.52,98.15,98.38,117093.0,92.8697,92.8886,92.5397,92.7566,117093.0
2022-11-22 09:50:00,98.36,98.44,98.17,98.33,124456.0,92.7377,92.8132,92.5586,92.7095,124456.0
2022-11-22 10:00:00,98.34,98.52,98.28,98.28,123589.0,92.7189,92.8886,92.6623,92.6623,123589.0
2022-11-22 10:10:00,98.27,98.55,98.23,98.46,60087.0,92.6529,92.9169,92.6152,92.832,60087.0
2022-11-22 10:20:00,98.45,98.49,98.28,98.37,47390.0,92.8226,92.8603,92.6623,92.7472,47390.0
2022-11-22 10:30:00,98.38,98.45,97.92,97.94,88707.0,92.7566,92.8226,92.3229,92.3417,88707.0
2022-11-22 10:40:00,97.95,98.05,97.86,98.02,55256.0,92.3512,92.4455,92.2663,92.4172,55256.0
2022-11-22 10:50:00,98.01,98.19,97.99,98.06,99672.0,92.4077,92.5775,92.3889,92.4549,99672.0
2022-11-22 11:00:00,98.05,98.07,97.85,97.96,74910.0,92.4455,92.4643,92.2569,92.3606,74910.0
2022-11-22 11:10:00,97.97,98.07,97.85,97.99,72222.0,92.37,92.4643,92.2569,92.3889,72222.0
2022-11-22 11:20:00,98.01,98.06,97.83,97.87,57338.0,92.4077,92.4549,92.238,92.2757,57338.0
2022-11-22 11:30:00,97.88,97.97,97.66,97.79,83873.0,92.2852,92.37,92.0777,92.2003,83873.0
2022-11-22 11:40:00,97.79,97.85,97.6,97.6,142967.0,92.2003,92.2569,92.0212,92.0212,142967.0
2022-11-22 11:50:00,97.59,97.77,97.52,97.72,51564.0,92.0118,92.1815,91.9458,92.1343,51564.0
2022-11-22 12:00:00,97.72,97.91,97.72,97.84,47823.0,92.1343,92.3135,92.1343,92.2475,47823.0
2022-11-22 12:10:00,97.83,97.97,97.81,97.9,36619.0,92.238,92.37,92.2192,92.304,36619.0
2022-11-22 12:20:00,97.91,97.91,97.75,97.84,33224.0,92.3135,92.3135,92.1626,92.2475,33224.0
2022-11-22 12:30:00,97.83,97.93,97.78,97.9,62622.0,92.238,92.3323,92.1909,92.304,62622.0
2022-11-22 12:40:00,97.89,97.98,97.81,97.97,37112.0,92.2946,92.3795,92.2192,92.37,37112.0
2022-11-22 12:50:00,97.97,97.98,97.85,97.97,45114.0,92.37,92.3795,92.2569,92.37,45114.0
2022-11-22 13:00:00,97.98,98.1,97.87,98.09,43501.0,92.3795,92.4926,92.2757,92.4832,43501.0
2022-11-22 13:10:00,98.09,98.17,98.04,98.08,31316.0,92.4832,92.5586,92.436,92.4737,31316.0
2022-11-22 13:20:00,98.09,98.18,98.07,98.15,33827.0,92.4832,92.568,92.4643,92.5397,33827.0
2022-11-22 13:30:00,98.15,98.23,97.98,98.0,87728.0,92.5397,92.6152,92.3795,92.3983,87728.0
2022-11-22 13:40:00,98.01,98.13,97.96,98.1,56097.0,92.4077,92.5209,92.3606,92.4926,56097.0
2022-11-22 13:50:00,98.11,98.17,98.06,98.17,57352.0,92.502,92.5586,92.4549,92.5586,57352.0
2022-11-22 14:00:00,98.18,98.2,98.0,98.06,76759.0,92.568,92.5869,92.3983,92.4549,76759.0
2022-11-22 14:10:00,98.07,98.14,98.05,98.12,55949.0,92.4643,92.5303,92.4455,92.5115,55949.0
2022-11-22 14:20:00,98.12,98.12,98.03,98.07,44825.0,92.5115,92.5115,92.4266,92.4643,44825.0
2022-11-22 14:30:00,98.06,98.21,97.96,98.14,87529.0,92.4549,92.5963,92.3606,92.5303,87529.0
2022-11-22 14:40:00,98.15,98.21,98.11,98.17,38016.0,92.5397,92.5963,92.502,92.5586,38016.0
2022-11-22 14:50:00,98.16,98.3,98.15,98.26,53130.0,92.5492,92.6812,92.5397,92.6435,53130.0
2022-11-22 15:00:00,98.25,98.45,98.24,98.45,63132.0,92.634,92.8226,92.6246,92.8226,63132.0
2022-11-22 15:10:00,98.45,98.45,98.33,98.34,41998.0,92.8226,92.8226,92.7095,92.7189,41998.0
2022-11-22 15:20:00,98.35,98.43,98.33,98.39,75721.0,92.7283,92.8037,92.7095,92.766,75721.0
2022-11-22 15:30:00,98.39,98.49,98.35,98.48,74879.0,92.766,92.8603,92.7283,92.8509,74879.0
2022-11-22 15:40:00,98.47,98.48,98.42,98.45,87926.0,92.8415,92.8509,92.7943,92.8226,87926.0
2022-11-22 15:50:00,98.46,98.54,98.33,98.42,389854.0,92.832,92.9074,92.7095,92.7943,389854.0
2022-11-23 09:30:00,98.57,98.96,98.27,98.8,158755.0,92.9357,93.3034,92.6529,93.1526,158755.0
2022-11-23 09:40:00,98.8,99.17,98.73,98.81,75754.0,93.1526,93.5014,93.0866,93.162,75754.0
2022-11-23 09:50:00,98.82,99.07,98.82,98.94,48070.0,93.1714,93.4072,93.1714,93.2846,48070.0
2022-11-23 10:00:00,98.98,99.4,98.9,99.28,109389.0,93.3223,93.7183,93.2469,93.6052,109389.0
2022-11-23 10:10:00,99.27,99.53,99.27,99.46,115961.0,93.5957,93.8409,93.5957,93.7749,115961.0
2022-11-23 10:20:00,99.45,99.66,99.37,99.64,106024.0,93.7654,93.9634,93.69,93.9446,106024.0
2022-11-23 10:30:00,99.65,99.83,99.57,99.61,89530.0,93.954,94.1237,93.8786,93.9163,89530.0
2022-11-23 10:40:00,99.61,99.67,99.44,99.48,72714.0,93.9163,93.9729,93.756,93.7937,72714.0
2022-11-23 10:50:00,99.48,99.73,99.41,99.72,73568.0,93.7937,94.0294,93.7277,94.02,73568.0
2022-11-23 11:00:00,99.72,99.89,99.69,99.88,147125.0,94.02,94.1803,93.9917,94.1709,147125.0
2022-11-23 11:10:00,99.88,100.08,99.82,99.83,260508.0,94.1709,94.3594,94.1143,94.1237,260508.0
2022-11-23 11:20:00,99.83,99.95,99.75,99.87,58532.0,94.1237,94.2369,94.0483,94.1614,58532.0
2022-11-23 11:30:00,99.87,99.89,99.59,99.59,44893.0,94.1614,94.1803,93.8974,93.8974,44893.0
2022-11-23 11:40:00,99.58,99.59,99.28,99.29,44339.0,93.888,93.8974,93.6052,93.6146,44339.0
2022-11-23 11:50:00,99.3,99.37,98.99,99.05,57921.0,93.624,93.69,93.3317,93.3883,57921.0
2022-11-23 12:00:00,99.07,99.23,98.94,99.19,70885.0,93.4072,93.558,93.2846,93.5203,70885.0
2022-11-23 12:10:00,99.2,99.23,99.02,99.07,48454.0,93.5297,93.558,93.36,93.4072,48454.0
2022-11-23 12:20:00,99.04,99.1,98.95,98.97,52250.0,93.3789,93.4354,93.294,93.3129,52250.0
2022-11-23 12:30:00,98.98,99.08,98.86,98.94,53153.0,93.3223,93.4166,93.2092,93.2846,53153.0
2022-11-23 12:40:00,98.92,99.01,98.79,98.98,41537.0,93.2657,93.3506,93.1432,93.3223,41537.0
2022-11-23 12:50:00,98.98,98.99,98.69,98.79,56475.0,93.3223,93.3317,93.0489,93.1432,56475.0
2022-11-23 13:00:00,98.81,98.98,98.8,98.95,26389.0,93.162,93.3223,93.1526,93.294,26389.0
2022-11-23 13:10:00,98.94,98.97,98.84,98.95,44644.0,93.2846,93.3129,93.1903,93.294,44644.0
2022-11-23 13:20:00,98.94,99.05,98.87,98.99,54765.0,93.2846,93.3883,93.2186,93.3317,54765.0
2022-11-23 13:30:00,98.99,99.09,98.98,99.02,33553.0,93.3317,93.426,93.3223,93.36,33553.0
2022-11-23 13:40:00,99.03,99.12,99.02,99.09,22945.0,93.3694,93.4543,93.36,93.426,22945.0
2022-11-23 13:50:00,99.09,99.1,98.93,99.04,36362.0,93.426,93.4354,93.2752,93.3789,36362.0
2022-11-23 14:00:00,99.13,99.52,98.82,99.34,92685.0,93.4637,93.8314,93.1714,93.6617,92685.0
2022-11-23 14:10:00,99.35,99.42,99.17,99.29,47830.0,93.6711,93.7371,93.5014,93.6146,47830.0
2022-11-23 14:20:00,99.31,99.55,99.25,99.42,66449.0,93.6334,93.8597,93.5769,93.7371,66449.0
2022-11-23 14:30:00,99.42,99.43,99.09,99.17,50705.0,93.7371,93.7466,93.426,93.5014,50705.0
2022-11-23 14:40:00,99.18,99.58,99.16,99.57,43966.0,93.5109,93.888,93.492,93.8786,43966.0
2022-11-23 14:50:00,99.55,99.65,99.48,99.5,33050.0,93.8597,93.954,93.7937,93.8126,33050.0
2022-11-23 15:00:00,99.51,99.59,99.42,99.58,37298.0,93.822,93.8974,93.7371,93.888,37298.0
2022-11-23 15:10:00,99.57,99.62,99.48,99.6,35569.0,93.8786,93.9257,93.7937,93.9069,35569.0
2022-11-23 15:20:00,99.57,99.59,99.43,99.44,43922.0,93.8786,93.8974,93.7466,93.756,43922.0
2022-11-23 15:30:00,99.44,99.5,99.39,99.49,59835.0,93.756,93.8126,93.7089,93.8031,59835.0
2022-11-23 15:40:00,99.48,99.49,99.27,99.38,92984.0,93.7937,93.8031,93.5957,93.6994,92984.0
2022-11-23 15:50:00,99.38,99.54,99.32,99.51,391010.0,93.6994,93.8503,93.6429,93.822,391010.0
2022-11-25 09:30:00,99.65,99.88,98.75,98.82,207647.0,93.954,94.1709,93.1054,93.1714,207647.0
2022-11-25 09:40:00,98.79,98.93,98.52,98.89,103512.0,93.1432,93.2752,92.8886,93.2374,103512.0
2022-11-25 09:50:00,98.89,98.95,98.72,98.84,71080.0,93.2374,93.294,93.0772,93.1903,71080.0
2022-11-25 10:00:00,98.84,99.08,98.73,99.06,67353.0,93.1903,93.4166,93.0866,93.3977,67353.0
2022-11-25 10:10:00,99.06,99.31,98.98,99.26,88374.0,93.3977,93.6334,93.3223,93.5863,88374.0
2022-11-25 10:20:00,99.26,99.29,98.97,99.1,70430.0,93.5863,93.6146,93.3129,93.4354,70430.0
2022-11-25 10:30:00,99.09,99.41,99.08,99.22,72805.0,93.426,93.7277,93.4166,93.5486,72805.0
2022-11-25 10:40:00,99.21,99.28,99.08,99.24,34325.0,93.5392,93.6052,93.4166,93.5674,34325.0
2022-11-25 10:50:00,99.24,99.41,99.21,99.24,34647.0,93.5674,93.7277,93.5392,93.5674,34647.0
2022-11-25 11:00:00,99.26,99.42,99.25,99.34,30416.0,93.5863,93.7371,93.5769,93.6617,30416.0
2022-11-25 11:10:00,99.37,99.42,99.28,99.35,31104.0,93.69,93.7371,93.6052,93.6711,31104.0
2022-11-25 11:20:00,99.36,99.4,99.25,99.29,39064.0,93.6806,93.7183,93.5769,93.6146,39064.0
2022-11-25 11:30:00,99.28,99.34,99.16,99.29,62608.0,93.6052,93.6617,93.492,93.6146,62608.0
2022-11-25 11:40:00,99.34,99.47,99.3,99.42,36719.0,93.6617,93.7843,93.624,93.7371,36719.0
2022-11-25 11:50:00,99.44,99.56,99.39,99.48,33731.0,93.756,93.8691,93.7089,93.7937,33731.0
2022-11-25 12:00:00,99.49,99.54,99.41,99.48,28818.0,93.8031,93.8503,93.7277,93.7937,28818.0
2022-11-25 12:10:00,99.48,99.63,99.47,99.59,65511.0,93.7937,93.9351,93.7843,93.8974,65511.0
2022-11-25 12:20:00,99.61,99.61,99.45,99.53,48437.0,93.9163,93.9163,93.7654,93.8409,48437.0
2022-11-25 12:30:00,99.55,99.61,99.51,99.54,58899.0,93.8597,93.9163,93.822,93.8503,58899.0
2022-11-25 12:40:00,99.53,99.54,99.39,99.41,54738.0,93.8409,93.8503,93.7089,93.7277,54738.0
2022-11-25 12:50:00,99.42,99.66,99.42,99.56,166334.0,93.7371,93.9634,93.7371,93.8691,166334.0
2022-11-28 09:30:00,99.06,100.16,98.62,100.16,300296.0,93.3977,94.4348,92.9829,94.4348,300296.0
2022-11-28 09:40:00,100.16,100.16,99.72,99.76,81374.0,94.4348,94.4348,94.02,94.0577,81374.0
2022-11-28 09:50:00,99.75,99.76,99.5,99.58,71930.0,94.0483,94.0577,93.8126,93.888,71930.0
2022-11-28 10:00:00,99.56,99.7,99.44,99.6,57041.0,93.8691,94.0011,93.756,93.9069,57041.0
2022-11-28 10:10:00,99.6,99.65,99.24,99.34,120290.0,93.9069,93.954,93.5674,93.6617,120290.0
2022-11-28 10:20:00,99.33,99.33,98.95,99.09,224692.0,93.6523,93.6523,93.294,93.426,224692.0
2022-11-28 10:30:00,99.08,99.3,98.99,99.29,100751.0,93.4166,93.624,93.3317,93.6146,100751.0
2022-11-28 10:40:00,99.31,99.39,99.07,99.18,48073.0,93.6334,93.7089,93.4072,93.5109,48073.0
2022-11-28 10:50:00,99.15,99.18,98.9,98.95,44197.0,93.4826,93.5109,93.2469,93.294,44197.0
2022-11-28 11:00:00,98.94,99.09,98.85,98.93,45714.0,93.2846,93.426,93.1997,93.2752,45714.0
2022-11-28 11:10:00,98.91,99.0,98.87,98.89,36442.0,93.2563,93.3412,93.2186,93.2374,36442.0
2022-11-28 11:20:00,98.88,98.98,98.85,98.88,26786.0,93.228,93.3223,93.1997,93.228,26786.0
2022-11-28 11:30:00,98.88,98.89,98.78,98.88,42419.0,93.228,93.2374,93.1337,93.228,42419.0
2022-11-28 11:40:00,98.87,98.92,98.74,98.78,28016.0,93.2186,93.2657,93.096,93.1337,28016.0
2022-11-28 11:50:00,98.78,98.92,98.76,98.9,20305.0,93.1337,93.2657,93.1149,93.2469,20305.0
2022-11-28 12:00:00,98.9,99.02,98.61,98.77,44564.0,93.2469,93.36,92.9734,93.1243,44564.0
2022-11-28 12:10:00,98.76,99.03,98.7,99.02,19207.0,93.1149,93.3694,93.0583,93.36,19207.0
2022-11-28 12:20:00,99.0,99.05,98.93,99.01,17682.0,93.3412,93.3883,93.2752,93.3506,17682.0
2022-11-28 12:30:00,99.02,99.27,99.01,99.2,51267.0,93.36,93.5957,93.3506,93.5297,51267.0
2022-11-28 12:40:00,99.19,99.37,99.17,99.32,30762.0,93.5203,93.69,93.5014,93.6429,30762.0
2022-11-28 12:50:00,99.34,99.35,99.13,99.19,38256.0,93.6617,93.6711,93.4637,93.5203,38256.0
2022-11-28 13:00:00,99.17,99.22,99.09,99.12,25748.0,93.5014,93.5486,93.426,93.4543,25748.0
2022-11-28 13:10:00,99.12,99.23,99.09,99.21,24747.0,93.4543,93.558,93.426,93.5392,24747.0
2022-11-28 13:20:00,99.2,99.35,99.19,99.32,32904.0,93.5297,93.6711,93.5203,93.6429,32904.0
2022-11-28 13:30:00,99.31,99.31,99.18,99.29,38090.0,93.6334,93.6334,93.5109,93.6146,38090.0
2022-11-28 13:40:00,99.28,99.31,99.15,99.19,40448.0,93.6052,93.6334,93.4826,93.5203,40448.0
2022-11-28 13:50:00,99.18,99.2,99.06,99.13,32912.0,93.5109,93.5297,93.3977,93.4637,32912.0
2022-11-28 14:00:00,99.13,99.18,99.02,99.02,37226.0,93.4637,93.5109,93.36,93.36,37226.0
2022-11-28 14:10:00,99.03,99.1,98.97,99.04,62362.0,93.3694,93.4354,93.3129,93.3789,62362.0
2022-11-28 14:20:00,99.05,99.07,98.98,99.03,25473.0,93.3883,93.4072,93.3223,93.3694,25473.0
2022-11-28 14:30:00,99.03,99.11,99.0,99.09,67812.0,93.3694,93.4449,93.3412,93.426,67812.0
2022-11-28 14:40:00,99.09,99.12,99.07,99.1,52732.0,93.426,93.4543,93.4072,93.4354,52732.0
2022-11-28 14:50:00,99.1,99.16,99.09,99.13,47902.0,93.4354,93.492,93.426,93.4637,47902.0
2022-11-28 15:00:00,99.14,99.22,99.09,99.18,78476.0,93.4732,93.5486,93.426,93.5109,78476.0
2022-11-28 15:10:00,99.18,99.21,99.01,99.04,56490.0,93.5109,93.5392,93.3506,93.3789,56490.0
2022-11-28 15:20:00,99.04,99.05,98.89,98.9,91326.0,93.3789,93.3883,93.2374,93.2469,91326.0
2022-11-28 15:30:00,98.9,98.94,98.8,98.81,121621.0,93.2469,93.2846,93.1526,93.162,121621.0
2022-11-28 15:40:00,98.81,98.86,98.56,98.57,161386.0,93.162,93.2092,92.9263,92.9357,161386.0
2022-11-28 15:50:00,98.58,98.87,98.58,98.66,612341.0,92.9452,93.2186,92.9452,93.0206,612341.0
2022-11-29 09:30:00,98.95,99.11,98.61,98.67,186158.0,93.294,93.4449,92.9734,93.03,186158.0
2022-11-29 09:40:00,98.68,98.83,98.49,98.52,84961.0,93.0394,93.1809,92.8603,92.8886,84961.0
2022-11-29 09:50:00,98.49,98.76,98.45,98.75,94229.0,92.8603,93.1149,92.8226,93.1054,94229.0
2022-11-29 10:00:00,98.75,99.08,98.7,99.0,88868.0,93.1054,93.4166,93.0583,93.3412,88868.0
2022-11-29 10:10:00,98.98,99.07,98.67,98.85,102447.0,93.3223,93.4072,93.03,93.1997,102447.0
2022-11-29 10:20:00,98.89,99.19,98.85,99.18,46504.0,93.2374,93.5203,93.1997,93.5109,46504.0
2022-11-29 10:30:00,99.19,99.33,98.91,98.92,126867.0,93.5203,93.6523,93.2563,93.2657,126867.0
2022-11-29 10:40:00,98.93,99.03,98.76,98.82,64549.0,93.2752,93.3694,93.1149,93.1714,64549.0
2022-11-29 10:50:00,98.81,99.05,98.71,98.99,72401.0,93.162,93.3883,93.0677,93.3317,72401.0
2022-11-29 11:00:00,98.98,99.06,98.43,98.43,100329.0,93.3223,93.3977,92.8037,92.8037,100329.0
2022-11-29 11:10:00,98.43,98.55,98.31,98.34,68360.0,92.8037,92.9169,92.6906,92.7189,68360.0
2022-11-29 11:20:00,98.35,98.43,98.26,98.42,56229.0,92.7283,92.8037,92.6435,92.7943,56229.0
2022-11-29 11:30:00,98.42,98.47,98.31,98.38,33271.0,92.7943,92.8415,92.6906,92.7566,33271.0
2022-11-29 11:40:00,98.4,98.41,98.28,98.36,37249.0,92.7755,92.7849,92.6623,92.7377,37249.0
2022-11-29 11:50:00,98.34,98.48,98.23,98.48,45359.0,92.7189,92.8509,92.6152,92.8509,45359.0
2022-11-29 12:00:00,98.47,98.48,98.33,98.37,82283.0,92.8415,92.8509,92.7095,92.7472,82283.0
2022-11-29 12:10:00,98.36,98.49,98.28,98.44,62121.0,92.7377,92.8603,92.6623,92.8132,62121.0
2022-11-29 12:20:00,98.43,98.43,98.27,98.43,40441.0,92.8037,92.8037,92.6529,92.8037,40441.0
2022-11-29 12:30:00,98.42,98.54,98.38,98.48,38326.0,92.7943,92.9074,92.7566,92.8509,38326.0
2022-11-29 12:40:00,98.49,98.58,98.45,98.58,30717.0,92.8603,92.9452,92.8226,92.9452,30717.0
2022-11-29 12:50:00,98.57,98.65,98.44,98.46,32529.0,92.9357,93.0112,92.8132,92.832,32529.0
2022-11-29 13:00:00,98.47,98.52,98.39,98.45,39839.0,92.8415,92.8886,92.766,92.8226,39839.0
2022-11-29 13:10:00,98.47,98.6,98.34,98.4,43114.0,92.8415,92.964,92.7189,92.7755,43114.0
2022-11-29 13:20:00,98.4,98.41,98.24,98.28,48605.0,92.7755,92.7849,92.6246,92.6623,48605.0
2022-11-29 13:30:00,98.28,98.38,98.27,98.31,48811.0,92.6623,92.7566,92.6529,92.6906,48811.0
2022-11-29 13:40:00,98.3,98.45,98.29,98.3,74934.0,92.6812,92.8226,92.6717,92.6812,74934.0
2022-11-29 13:50:00,98.3,98.36,98.21,98.34,38208.0,92.6812,92.7377,92.5963,92.7189,38208.0
2022-11-29 14:00:00,98.35,98.67,98.35,98.47,160783.0,92.7283,93.03,92.7283,92.8415,160783.0
2022-11-29 14:10:00,98.47,98.57,98.35,98.53,40202.0,92.8415,92.9357,92.7283,92.898,40202.0
2022-11-29 14:20:00,98.54,98.57,98.37,98.41,49875.0,92.9074,92.9357,92.7472,92.7849,49875.0
2022-11-29 14:30:00,98.42,98.46,98.3,98.4,68597.0,92.7943,92.832,92.6812,92.7755,68597.0
2022-11-29 14:40:00,98.4,98.4,98.2,98.3,43845.0,92.7755,92.7755,92.5869,92.6812,43845.0
2022-11-29 14:50:00,98.3,98.41,98.3,98.41,27456.0,92.6812,92.7849,92.6812,92.7849,27456.0
2022-11-29 15:00:00,98.41,98.54,98.36,98.54,38187.0,92.7849,92.9074,92.7377,92.9074,38187.0
2022-11-29 15:10:00,98.53,98.53,98.42,98.46,47719.0,92.898,92.898,92.7943,92.832,47719.0
2022-11-29 15:20:00,98.45,98.58,98.39,98.53,70357.0,92.8226,92.9452,92.766,92.898,70357.0
2022-11-29 15:30:00,98.55,98.72,98.52,98.67,61659.0,92.9169,93.0772,92.8886,93.03,61659.0
2022-11-29 15:40:00,98.67,98.81,98.56,98.7,83998.0,93.03,93.162,92.9263,93.0583,83998.0
2022-11-29 15:50:00,98.71,98.77,98.57,98.65,230478.0,93.0677,93.1243,92.9357,93.0112,230478.0
2022-11-30 09:30:00,99.08,99.86,98.78,99.15,268300.0,93.4166,94.152,93.1337,93.4826,268300.0
2022-11-30 09:40:00,99.17,99.4,99.14,99.22,118477.0,93.5014,93.7183,93.4732,93.5486,118477.0
2022-11-30 09:50:00,99.23,99.45,99.1,99.29,73780.0,93.558,93.7654,93.4354,93.6146,73780.0
2022-11-30 10:00:00,99.29,99.36,99.07,99.13,63553.0,93.6146,93.6806,93.4072,93.4637,63553.0
2022-11-30 10:10:00,99.1,99.17,98.84,98.95,74985.0,93.4354,93.5014,93.1903,93.294,74985.0
2022-11-30 10:20:00,98.96,99.16,98.91,99.05,56489.0,93.3034,93.492,93.2563,93.3883,56489.0
2022-11-30 10:30:00,99.04,99.13,98.8,99.13,91970.0,93.3789,93.4637,93.1526,93.4637,91970.0
2022-11-30 10:40:00,99.14,99.24,98.88,98.9,73692.0,93.4732,93.5674,93.228,93.2469,73692.0
2022-11-30 10:50:00,98.9,98.9,98.69,98.77,114671.0,93.2469,93.2469,93.0489,93.1243,114671.0
2022-11-30 11:00:00,98.76,98.94,98.52,98.89,80180.0,93.1149,93.2846,92.8886,93.2374,80180.0
2022-11-30 11:10:00,98.88,99.03,98.85,98.95,52242.0,93.228,93.3694,93.1997,93.294,52242.0
2022-11-30 11:20:00,98.96,99.01,98.72,98.86,52970.0,93.3034,93.3506,93.0772,93.2092,52970.0
2022-11-30 11:30:00,98.86,98.97,98.82,98.94,42271.0,93.2092,93.3129,93.1714,93.2846,42271.0
2022-11-30 11:40:00,98.94,99.01,98.86,98.98,59296.0,93.2846,93.3506,93.2092,93.3223,59296.0
2022-11-30 11:50:00,98.98,99.21,98.85,99.18,58595.0,93.3223,93.5392,93.1997,93.5109,58595.0
2022-11-30 12:00:00,99.19,99.31,99.08,99.09,73638.0,93.5203,93.6334,93.4166,93.426,73638.0
2022-11-30 12:10:00,99.08,99.1,98.85,98.89,48785.0,93.4166,93.4354,93.1997,93.2374,48785.0
2022-11-30 12:20:00,98.88,98.97,98.66,98.95,85395.0,93.228,93.3129,93.0206,93.294,85395.0
2022-11-30 12:30:00,98.95,99.03,98.91,98.99,39954.0,93.294,93.3694,93.2563,93.3317,39954.0
2022-11-30 12:40:00,99.0,99.13,98.96,99.06,46088.0,93.3412,93.4637,93.3034,93.3977,46088.0
2022-11-30 12:50:00,99.07,99.27,99.05,99.13,47973.0,93.4072,93.5957,93.3883,93.4637,47973.0
2022-11-30 13:00:00,99.12,99.3,99.11,99.3,28238.0,93.4543,93.624,93.4449,93.624,28238.0
2022-11-30 13:10:00,99.31,99.38,99.26,99.37,39731.0,93.6334,93.6994,93.5863,93.69,39731.0
2022-11-30 13:20:00,99.37,99.45,99.34,99.4,82012.0,93.69,93.7654,93.6617,93.7183,82012.0
2022-11-30 13:30:00,99.39,100.18,99.24,100.0,154579.0,93.7089,94.4537,93.5674,94.284,154579.0
2022-11-30 13:40:00,100.04,100.18,99.7,100.05,144141.0,94.3217,94.4537,94.0011,94.3311,144141.0
2022-11-30 13:50:00,100.04,100.56,99.99,100.52,121898.0,94.3217,94.812,94.2746,94.7743,121898.0
2022-11-30 14:00:00,100.5,100.91,100.5,100.7,133771.0,94.7554,95.142,94.7554,94.944,133771.0
2022-11-30 14:10:00,100.7,101.25,100.64,101.23,216492.0,94.944,95.4625,94.8874,95.4437,216492.0
2022-11-30 14:20:00,101.23,101.46,101.1,101.3,150803.0,95.4437,95.6605,95.3211,95.5097,150803.0
2022-11-30 14:30:00,101.31,101.36,100.87,100.92,120154.0,95.5191,95.5663,95.1043,95.1514,120154.0
2022-11-30 14:40:00,100.92,100.97,100.69,100.8,95063.0,95.1514,95.1986,94.9346,95.0383,95063.0
2022-11-30 14:50:00,100.79,100.95,100.74,100.85,105951.0,95.0288,95.1797,94.9817,95.0854,105951.0
2022-11-30 15:00:00,100.84,101.16,100.82,101.14,122438.0,95.076,95.3777,95.0571,95.3588,122438.0
2022-11-30 15:10:00,101.14,101.23,101.0,101.21,202823.0,95.3588,95.4437,95.2268,95.4248,202823.0
2022-11-30 15:20:00,101.22,101.32,101.17,101.26,235700.0,95.4343,95.5285,95.3871,95.472,235700.0
2022-11-30 15:30:00,101.27,101.56,101.26,101.33,193523.0,95.4814,95.7548,95.472,95.538,193523.0
2022-11-30 15:40:00,101.32,101.51,101.32,101.46,212534.0,95.5285,95.7077,95.5285,95.6605,212534.0
2022-11-30 15:50:00,101.46,102.56,101.45,102.22,1637920.0,95.6605,96.6977,95.6511,96.3771,1637920.0
2022-12-01 09:30:00,102.24,102.77,102.23,102.43,225122.0,96.396,96.8957,96.3865,96.5751,225122.0
2022-12-01 09:40:00,102.42,102.8,102.37,102.6,126311.0,96.5657,96.9239,96.5185,96.7354,126311.0
2022-12-01 09:50:00,102.61,102.94,102.54,102.83,101602.0,96.7448,97.0559,96.6788,96.9522,101602.0
2022-12-01 10:00:00,102.85,103.16,102.67,103.03,154721.0,96.9711,97.2634,96.8014,97.1408,154721.0
2022-12-01 10:10:00,103.02,103.11,102.28,102.46,166530.0,97.1314,97.2162,96.4337,96.6034,166530.0
2022-12-01 10:20:00,102.44,102.8,102.38,102.65,122361.0,96.5845,96.9239,96.528,96.7825,122361.0
2022-12-01 10:30:00,102.66,102.67,102.22,102.25,242730.0,96.7919,96.8014,96.3771,96.4054,242730.0
2022-12-01 10:40:00,102.23,102.5,102.11,102.47,92507.0,96.3865,96.6411,96.2734,96.6128,92507.0
2022-12-01 10:50:00,102.46,102.64,102.23,102.57,100732.0,96.6034,96.7731,96.3865,96.7071,100732.0
2022-12-01 11:00:00,102.59,102.72,102.5,102.6,78621.0,96.726,96.8485,96.6411,96.7354,78621.0
2022-12-01 11:10:00,102.62,102.67,102.26,102.31,86532.0,96.7542,96.8014,96.4148,96.462,86532.0
2022-12-01 11:20:00,102.3,102.44,102.25,102.37,66938.0,96.4525,96.5845,96.4054,96.5185,66938.0
2022-12-01 11:30:00,102.36,102.52,102.25,102.37,71448.0,96.5091,96.66,96.4054,96.5185,71448.0
2022-12-01 11:40:00,102.37,102.57,102.18,102.18,80229.0,96.5185,96.7071,96.3394,96.3394,80229.0
2022-12-01 11:50:00,102.18,102.4,102.11,102.34,73347.0,96.3394,96.5468,96.2734,96.4902,73347.0
2022-12-01 12:00:00,102.34,102.34,101.95,101.98,75211.0,96.4902,96.4902,96.1225,96.1508,75211.0
2022-12-01 12:10:00,101.99,102.23,101.95,102.16,56143.0,96.1602,96.3865,96.1225,96.3205,56143.0
2022-12-01 12:20:00,102.17,102.52,102.16,102.36,104668.0,96.33,96.66,96.3205,96.5091,104668.0
2022-12-01 12:30:00,102.36,102.69,102.32,102.65,100664.0,96.5091,96.8202,96.4714,96.7825,100664.0
2022-12-01 12:40:00,102.65,102.83,102.62,102.79,54618.0,96.7825,96.9522,96.7542,96.9145,54618.0
2022-12-01 12:50:00,102.79,102.94,102.79,102.86,69770.0,96.9145,97.0559,96.9145,96.9805,69770.0
2022-12-01 13:00:00,102.87,103.11,102.84,103.03,113591.0,96.9899,97.2162,96.9617,97.1408,113591.0
2022-12-01 13:10:00,103.03,103.08,102.85,102.85,84042.0,97.1408,97.1879,96.9711,96.9711,84042.0
2022-12-01 13:20:00,102.87,103.03,102.81,103.03,58318.0,96.9899,97.1408,96.9334,97.1408,58318.0
2022-12-01 13:30:00,103.04,103.11,102.93,103.04,47859.0,97.1502,97.2162,97.0465,97.1502,47859.0
2022-12-01 13:40:00,103.05,103.41,103.05,103.33,254936.0,97.1597,97.4991,97.1597,97.4237,254936.0
2022-12-01 13:50:00,103.33,103.33,103.21,103.29,66472.0,97.4237,97.4237,97.3105,97.3859,66472.0
2022-12-01 14:00:00,103.29,103.29,102.99,103.06,94005.0,97.3859,97.3859,97.1031,97.1691,94005.0
2022-12-01 14:10:00,103.06,103.16,103.03,103.16,73769.0,97.1691,97.2634,97.1408,97.2634,73769.0
2022-12-01 14:20:00,103.16,103.23,103.08,103.16,62216.0,97.2634,97.3294,97.1879,97.2634,62216.0
2022-12-01 14:30:00,103.15,103.2,103.06,103.16,66151.0,97.2539,97.3011,97.1691,97.2634,66151.0
2022-12-01 14:40:00,103.16,103.2,102.97,103.17,88392.0,97.2634,97.3011,97.0842,97.2728,88392.0
2022-12-01 14:50:00,103.17,103.29,103.14,103.25,78596.0,97.2728,97.3859,97.2445,97.3482,78596.0
2022-12-01 15:00:00,103.25,103.48,103.23,103.45,136072.0,97.3482,97.5651,97.3294,97.5368,136072.0
2022-12-01 15:10:00,103.45,103.45,103.19,103.3,121678.0,97.5368,97.5368,97.2917,97.3954,121678.0
2022-12-01 15:20:00,103.3,103.31,103.16,103.23,187034.0,97.3954,97.4048,97.2634,97.3294,187034.0
2022-12-01 15:30:00,103.22,103.5,103.22,103.48,100673.0,97.3199,97.5839,97.3199,97.5651,100673.0
2022-12-01 15:40:00,103.48,103.56,103.33,103.37,143006.0,97.5651,97.6405,97.4237,97.4614,143006.0
2022-12-01 15:50:00,103.38,103.47,103.25,103.39,442372.0,97.4708,97.5556,97.3482,97.4802,442372.0
2022-12-02 09:30:00,102.02,103.33,101.82,103.22,269072.0,96.1885,97.4237,96.0,97.3199,269072.0
2022-12-02 09:40:00,103.22,103.45,102.86,102.95,127252.0,97.3199,97.5368,96.9805,97.0654,127252.0
2022-12-02 09:50:00,102.95,103.42,102.86,103.14,155098.0,97.0654,97.5085,96.9805,97.2445,155098.0
2022-12-02 10:00:00,103.15,103.71,103.06,103.69,201118.0,97.2539,97.7819,97.1691,97.7631,201118.0
2022-12-02 10:10:00,103.69,104.26,103.66,103.68,202511.0,97.7631,98.3005,97.7348,97.7536,202511.0
2022-12-02 10:20:00,103.68,103.7,103.43,103.59,100173.0,97.7536,97.7725,97.5179,97.6688,100173.0
2022-12-02 10:30:00,103.62,103.81,103.45,103.57,90141.0,97.6971,97.8762,97.5368,97.6499,90141.0
2022-12-02 10:40:00,103.56,103.9,103.54,103.89,97302.0,97.6405,97.9611,97.6216,97.9516,97302.0
2022-12-02 10:50:00,103.9,104.1,103.6,103.6,122330.0,97.9611,98.1496,97.6782,97.6782,122330.0
2022-12-02 11:00:00,103.59,103.64,103.3,103.46,156729.0,97.6688,97.7159,97.3954,97.5462,156729.0
2022-12-02 11:10:00,103.45,103.57,103.42,103.48,64804.0,97.5368,97.6499,97.5085,97.5651,64804.0
2022-12-02 11:20:00,103.48,103.75,103.43,103.74,61783.0,97.5651,97.8196,97.5179,97.8102,61783.0
2022-12-02 11:30:00,103.71,103.88,103.65,103.82,58575.0,97.7819,97.9422,97.7254,97.8856,58575.0
2022-12-02 11:40:00,103.83,104.16,103.83,103.96,104498.0,97.8951,98.2062,97.8951,98.0176,104498.0
2022-12-02 11:50:00,103.97,104.06,103.93,103.98,52315.0,98.0271,98.1119,97.9894,98.0365,52315.0
2022-12-02 12:00:00,103.97,104.08,103.91,103.99,60000.0,98.0271,98.1308,97.9705,98.0459,60000.0
2022-12-02 12:10:00,104.02,104.11,103.95,103.96,76775.0,98.0742,98.1591,98.0082,98.0176,76775.0
2022-12-02 12:20:00,103.95,104.05,103.78,103.94,102463.0,98.0082,98.1025,97.8479,97.9988,102463.0
2022-12-02 12:30:00,103.94,104.07,103.83,103.87,79093.0,97.9988,98.1214,97.8951,97.9328,79093.0
2022-12-02 12:40:00,103.86,104.06,103.84,104.04,60634.0,97.9234,98.1119,97.9045,98.0931,60634.0
2022-12-02 12:50:00,104.04,104.15,103.97,104.14,68193.0,98.0931,98.1968,98.0271,98.1874,68193.0
2022-12-02 13:00:00,104.14,104.23,104.07,104.13,58811.0,98.1874,98.2722,98.1214,98.1779,58811.0
2022-12-02 13:10:00,104.13,104.3,104.06,104.28,80759.0,98.1779,98.3382,98.1119,98.3194,80759.0
2022-12-02 13:20:00,104.28,104.34,104.2,104.27,88799.0,98.3194,98.3759,98.2439,98.3099,88799.0
2022-12-02 13:30:00,104.27,104.39,104.23,104.32,112534.0,98.3099,98.4231,98.2722,98.3571,112534.0
2022-12-02 13:40:00,104.32,104.53,104.3,104.51,61481.0,98.3571,98.5551,98.3382,98.5362,61481.0
2022-12-02 13:50:00,104.52,104.56,104.42,104.46,96968.0,98.5456,98.5833,98.4513,98.4891,96968.0
2022-12-02 14:00:00,104.48,104.62,104.46,104.52,68555.0,98.5079,98.6399,98.4891,98.5456,68555.0
2022-12-02 14:10:00,104.53,104.74,104.46,104.71,94852.0,98.5551,98.7531,98.4891,98.7248,94852.0
2022-12-02 14:20:00,104.7,104.75,104.62,104.67,110058.0,98.7153,98.7625,98.6399,98.6871,110058.0
2022-12-02 14:30:00,104.67,104.83,104.63,104.83,75509.0,98.6871,98.8379,98.6493,98.8379,75509.0
2022-12-02 14:40:00,104.82,104.93,104.76,104.9,95374.0,98.8285,98.9322,98.7719,98.9039,95374.0
2022-12-02 14:50:00,104.91,105.08,104.84,105.06,227850.0,98.9133,99.0736,98.8473,99.0548,227850.0
2022-12-02 15:00:00,105.06,105.36,105.01,105.28,169080.0,99.0548,99.3376,99.0076,99.2622,169080.0
2022-12-02 15:10:00,105.27,105.54,105.25,105.48,192828.0,99.2528,99.5073,99.2339,99.4508,192828.0
2022-12-02 15:20:00,105.48,105.5,105.27,105.3,198511.0,99.4508,99.4696,99.2528,99.281,198511.0
2022-12-02 15:30:00,105.31,105.31,104.88,104.98,227467.0,99.2905,99.2905,98.8851,98.9793,227467.0
2022-12-02 15:40:00,104.98,105.01,104.78,104.8,193113.0,98.9793,99.0076,98.7908,98.8096,193113.0
2022-12-02 15:50:00,104.8,105.15,104.75,105.04,593843.0,98.8096,99.1396,98.7625,99.0359,593843.0
2022-12-05 09:30:00,103.16,103.92,103.16,103.9,371787.0,97.2634,97.9799,97.2634,97.9611,371787.0
2022-12-05 09:40:00,103.87,104.24,103.81,103.88,170744.0,97.9328,98.2816,97.8762,97.9422,170744.0
2022-12-05 09:50:00,103.87,104.18,103.28,103.45,131513.0,97.9328,98.2251,97.3765,97.5368,131513.0
2022-12-05 10:00:00,103.44,104.11,103.0,103.93,290899.0,97.5274,98.1591,97.1125,97.9894,290899.0
2022-12-05 10:10:00,103.92,103.98,103.57,103.63,138885.0,97.9799,98.0365,97.6499,97.7065,138885.0
2022-12-05 10:20:00,103.63,103.83,103.48,103.67,75570.0,97.7065,97.8951,97.5651,97.7442,75570.0
2022-12-05 10:30:00,103.68,103.87,103.51,103.85,78722.0,97.7536,97.9328,97.5934,97.9139,78722.0
2022-12-05 10:40:00,103.85,104.06,103.8,104.03,61866.0,97.9139,98.1119,97.8668,98.0836,61866.0
2022-12-05 10:50:00,104.02,104.02,103.67,103.77,56890.0,98.0742,98.0742,97.7442,97.8385,56890.0
2022-12-05 11:00:00,103.77,103.88,103.63,103.68,167051.0,97.8385,97.9422,97.7065,97.7536,167051.0
2022-12-05 11:10:00,103.68,103.97,103.51,103.67,186107.0,97.7536,98.0271,97.5934,97.7442,186107.0
2022-12-05 11:20:00,103.66,103.73,103.48,103.66,48886.0,97.7348,97.8008,97.5651,97.7348,48886.0
2022-12-05 11:30:00,103.66,103.69,103.33,103.48,56181.0,97.7348,97.7631,97.4237,97.5651,56181.0
2022-12-05 11:40:00,103.44,103.49,103.31,103.42,39183.0,97.5274,97.5745,97.4048,97.5085,39183.0
2022-12-05 11:50:00,103.42,103.63,103.42,103.43,49885.0,97.5085,97.7065,97.5085,97.5179,49885.0
2022-12-05 12:00:00,103.42,103.63,103.39,103.58,52665.0,97.5085,97.7065,97.4802,97.6594,52665.0
2022-12-05 12:10:00,103.57,103.77,103.47,103.68,71224.0,97.6499,97.8385,97.5556,97.7536,71224.0
2022-12-05 12:20:00,103.69,103.92,103.66,103.76,68919.0,97.7631,97.9799,97.7348,97.8291,68919.0
2022-12-05 12:30:00,103.74,103.8,103.49,103.51,54151.0,97.8102,97.8668,97.5745,97.5934,54151.0
2022-12-05 12:40:00,103.51,103.74,103.47,103.6,60752.0,97.5934,97.8102,97.5556,97.6782,60752.0
2022-12-05 12:50:00,103.59,103.67,103.47,103.47,83323.0,97.6688,97.7442,97.5556,97.5556,83323.0
2022-12-05 13:00:00,103.47,103.58,103.44,103.5,131769.0,97.5556,97.6594,97.5274,97.5839,131769.0
2022-12-05 13:10:00,103.5,103.73,103.47,103.72,67412.0,97.5839,97.8008,97.5556,97.7914,67412.0
2022-12-05 13:20:00,103.72,103.72,103.51,103.56,56301.0,97.7914,97.7914,97.5934,97.6405,56301.0
2022-12-05 13:30:00,103.57,103.68,103.5,103.64,39475.0,97.6499,97.7536,97.5839,97.7159,39475.0
2022-12-05 13:40:00,103.64,103.7,103.55,103.67,54363.0,97.7159,97.7725,97.6311,97.7442,54363.0
2022-12-05 13:50:00,103.68,103.68,103.21,103.26,76951.0,97.7536,97.7536,97.3105,97.3577,76951.0
2022-12-05 14:00:00,103.25,103.3,103.16,103.17,74903.0,97.3482,97.3954,97.2634,97.2728,74903.0
2022-12-05 14:10:00,103.18,103.37,103.18,103.25,61879.0,97.2822,97.4614,97.2822,97.3482,61879.0
2022-12-05 14:20:00,103.26,103.31,103.13,103.19,67982.0,97.3577,97.4048,97.2351,97.2917,67982.0
2022-12-05 14:30:00,103.17,103.33,103.1,103.3,88784.0,97.2728,97.4237,97.2068,97.3954,88784.0
2022-12-05 14:40:00,103.3,103.32,103.17,103.2,49641.0,97.3954,97.4142,97.2728,97.3011,49641.0
2022-12-05 14:50:00,103.22,103.35,103.17,103.29,45840.0,97.3199,97.4425,97.2728,97.3859,45840.0
2022-12-05 15:00:00,103.3,103.42,103.26,103.34,51347.0,97.3954,97.5085,97.3577,97.4331,51347.0
2022-12-05 15:10:00,103.35,103.42,103.21,103.24,64075.0,97.4425,97.5085,97.3105,97.3388,64075.0
2022-12-05 15:20:00,103.24,103.28,103.09,103.13,78583.0,97.3388,97.3765,97.1974,97.2351,78583.0
2022-12-05 15:30:00,103.12,103.34,103.07,103.19,110333.0,97.2257,97.4331,97.1785,97.2917,110333.0
2022-12-05 15:40:00,103.18,103.28,103.05,103.23,126109.0,97.2822,97.3765,97.1597,97.3294,126109.0
2022-12-05 15:50:00,103.22,103.6,103.14,103.53,529357.0,97.3199,97.6782,97.2445,97.6122,529357.0
2022-12-06 09:30:00,103.8,104.19,103.65,103.9,126952.0,97.8668,98.2345,97.7254,97.9611,126952.0
2022-12-06 09:40:00,103.9,104.0,103.48,103.91,85844.0,97.9611,98.0554,97.5651,97.9705,85844.0
2022-12-06 09:50:00,103.91,103.94,103.07,103.18,59007.0,97.9705,97.9988,97.1785,97.2822,59007.0
2022-12-06 10:00:00,103.15,103.28,102.92,103.28,81898.0,97.2539,97.3765,97.0371,97.3765,81898.0
2022-12-06 10:10:00,103.27,103.27,102.97,103.13,64628.0,97.3671,97.3671,97.0842,97.2351,64628.0
2022-12-06 10:20:00,103.14,103.22,102.95,103.0,52327.0,97.2445,97.3199,97.0654,97.1125,52327.0
2022-12-06 10:30:00,103.01,103.11,102.81,102.91,60654.0,97.1219,97.2162,96.9334,97.0277,60654.0
2022-12-06 10:40:00,102.92,103.33,102.89,103.28,73811.0,97.0371,97.4237,97.0088,97.3765,73811.0
2022-12-06 10:50:00,103.27,103.42,103.14,103.16,184956.0,97.3671,97.5085,97.2445,97.2634,184956.0
2022-12-06 11:00:00,103.17,103.2,102.85,102.92,72463.0,97.2728,97.3011,96.9711,97.0371,72463.0
2022-12-06 11:10:00,102.93,103.12,102.91,102.98,61865.0,97.0465,97.2257,97.0277,97.0937,61865.0
2022-12-06 11:20:00,102.99,103.19,102.99,103.1,75646.0,97.1031,97.2917,97.1031,97.2068,75646.0
2022-12-06 11:30:00,103.09,103.26,103.01,103.04,71101.0,97.1974,97.3577,97.1219,97.1502,71101.0
2022-12-06 11:40:00,103.05,103.2,103.0,103.07,52143.0,97.1597,97.3011,97.1125,97.1785,52143.0
2022-12-06 11:50:00,103.07,103.13,102.92,102.95,63785.0,97.1785,97.2351,97.0371,97.0654,63785.0
2022-12-06 12:00:00,102.95,103.06,102.83,102.86,62815.0,97.0654,97.1691,96.9522,96.9805,62815.0
2022-12-06 12:10:00,102.87,102.87,102.47,102.52,90899.0,96.9899,96.9899,96.6128,96.66,90899.0
2022-12-06 12:20:00,102.53,102.6,102.35,102.44,69227.0,96.6694,96.7354,96.4997,96.5845,69227.0
2022-12-06 12:30:00,102.45,102.51,102.3,102.37,51339.0,96.594,96.6505,96.4525,96.5185,51339.0
2022-12-06 12:40:00,102.36,102.38,102.23,102.3,56159.0,96.5091,96.528,96.3865,96.4525,56159.0
2022-12-06 12:50:00,102.29,102.37,102.19,102.22,66266.0,96.4431,96.5185,96.3488,96.3771,66266.0
2022-12-06 13:00:00,102.21,102.27,101.98,102.0,79663.0,96.3677,96.4242,96.1508,96.1697,79663.0
2022-12-06 13:10:00,102.01,102.11,101.99,102.05,50387.0,96.1791,96.2734,96.1602,96.2168,50387.0
2022-12-06 13:20:00,102.04,102.06,101.82,101.84,69977.0,96.2074,96.2262,96.0,96.0188,69977.0
2022-12-06 13:30:00,101.84,101.93,101.82,101.92,49839.0,96.0188,96.1037,96.0,96.0942,49839.0
2022-12-06 13:40:00,101.92,102.07,101.88,101.9,210155.0,96.0942,96.2357,96.0565,96.0754,210155.0
2022-12-06 13:50:00,101.9,102.09,101.88,102.09,64276.0,96.0754,96.2545,96.0565,96.2545,64276.0
2022-12-06 14:00:00,102.09,102.13,101.88,101.9,62713.0,96.2545,96.2922,96.0565,96.0754,62713.0
2022-12-06 14:10:00,101.89,101.9,101.65,101.78,122397.0,96.066,96.0754,95.8397,95.9623,122397.0
2022-12-06 14:20:00,101.77,101.81,101.52,101.53,85520.0,95.9528,95.9905,95.7171,95.7265,85520.0
2022-12-06 14:30:00,101.53,101.64,101.44,101.51,94456.0,95.7265,95.8303,95.6417,95.7077,94456.0
2022-12-06 14:40:00,101.5,101.64,101.46,101.48,47175.0,95.6983,95.8303,95.6605,95.6794,47175.0
2022-12-06 14:50:00,101.47,101.77,101.46,101.77,83827.0,95.67,95.9528,95.6605,95.9528,83827.0
2022-12-06 15:00:00,101.78,102.0,101.77,101.88,120876.0,95.9623,96.1697,95.9528,96.0565,120876.0
2022-12-06 15:10:00,101.88,101.98,101.75,101.78,85860.0,96.0565,96.1508,95.934,95.9623,85860.0
2022-12-06 15:20:00,101.78,101.89,101.64,101.66,96482.0,95.9623,96.066,95.8303,95.8491,96482.0
2022-12-06 15:30:00,101.66,101.92,101.65,101.92,179776.0,95.8491,96.0942,95.8397,96.0942,179776.0
2022-12-06 15:40:00,101.92,102.11,101.84,102.08,113807.0,96.0942,96.2734,96.0188,96.2451,113807.0
2022-12-06 15:50:00,102.09,102.31,101.98,102.07,369223.0,96.2545,96.462,96.1508,96.2357,369223.0
2022-12-07 09:30:00,101.29,101.93,101.06,101.75,181418.0,95.5003,96.1037,95.2834,95.934,181418.0
2022-12-07 09:40:00,101.79,102.15,101.61,101.62,142065.0,95.9717,96.3111,95.802,95.8114,142065.0
2022-12-07 09:50:00,101.62,101.7,101.43,101.52,57223.0,95.8114,95.8868,95.6323,95.7171,57223.0
2022-12-07 10:00:00,101.53,101.87,101.31,101.67,103647.0,95.7265,96.0471,95.5191,95.8585,103647.0
2022-12-07 10:10:00,101.68,101.87,101.44,101.62,69276.0,95.868,96.0471,95.6417,95.8114,69276.0
2022-12-07 10:20:00,101.6,101.98,101.53,101.97,39509.0,95.7925,96.1508,95.7265,96.1414,39509.0
2022-12-07 10:30:00,101.95,102.12,101.71,101.75,59635.0,96.1225,96.2828,95.8963,95.934,59635.0
2022-12-07 10:40:00,101.74,102.22,101.72,102.21,75236.0,95.9245,96.3771,95.9057,96.3677,75236.0
2022-12-07 10:50:00,102.2,102.63,102.18,102.58,81301.0,96.3582,96.7637,96.3394,96.7165,81301.0
2022-12-07 11:00:00,102.58,102.88,102.57,102.75,77010.0,96.7165,96.9994,96.7071,96.8768,77010.0
2022-12-07 11:10:00,102.78,102.87,102.66,102.72,78817.0,96.9051,96.9899,96.7919,96.8485,78817.0
2022-12-07 11:20:00,102.71,102.73,102.3,102.33,87675.0,96.8391,96.8579,96.4525,96.4808,87675.0
2022-12-07 11:30:00,102.33,102.47,102.26,102.41,45701.0,96.4808,96.6128,96.4148,96.5562,45701.0
2022-12-07 11:40:00,102.4,102.51,102.39,102.44,42539.0,96.5468,96.6505,96.5374,96.5845,42539.0
2022-12-07 11:50:00,102.44,102.62,102.35,102.53,67783.0,96.5845,96.7542,96.4997,96.6694,67783.0
2022-12-07 12:00:00,102.56,102.6,102.4,102.5,37511.0,96.6977,96.7354,96.5468,96.6411,37511.0
2022-12-07 12:10:00,102.51,102.63,102.39,102.63,38610.0,96.6505,96.7637,96.5374,96.7637,38610.0
2022-12-07 12:20:00,102.62,102.7,102.44,102.47,33701.0,96.7542,96.8297,96.5845,96.6128,33701.0
2022-12-07 12:30:00,102.47,102.54,102.43,102.51,44188.0,96.6128,96.6788,96.5751,96.6505,44188.0
2022-12-07 12:40:00,102.49,102.8,102.49,102.79,32780.0,96.6317,96.9239,96.6317,96.9145,32780.0
2022-12-07 12:50:00,102.78,102.86,102.72,102.75,30717.0,96.9051,96.9805,96.8485,96.8768,30717.0
2022-12-07 13:00:00,102.75,102.87,102.71,102.77,22879.0,96.8768,96.9899,96.8391,96.8957,22879.0
2022-12-07 13:10:00,102.79,102.97,102.72,102.92,28809.0,96.9145,97.0842,96.8485,97.0371,28809.0
2022-12-07 13:20:00,102.91,102.94,102.65,102.72,31881.0,97.0277,97.0559,96.7825,96.8485,31881.0
2022-12-07 13:30:00,102.69,102.7,102.44,102.44,39614.0,96.8202,96.8297,96.5845,96.5845,39614.0
2022-12-07 13:40:00,102.45,102.58,102.39,102.4,42859.0,96.594,96.7165,96.5374,96.5468,42859.0
2022-12-07 13:50:00,102.39,102.39,102.14,102.16,50600.0,96.5374,96.5374,96.3017,96.3205,50600.0
2022-12-07 14:00:00,102.17,102.28,102.04,102.2,59643.0,96.33,96.4337,96.2074,96.3582,59643.0
2022-12-07 14:10:00,102.21,102.39,102.19,102.28,19272.0,96.3677,96.5374,96.3488,96.4337,19272.0
2022-12-07 14:20:00,102.29,102.34,102.17,102.28,49707.0,96.4431,96.4902,96.33,96.4337,49707.0
2022-12-07 14:30:00,102.26,102.33,102.19,102.3,29663.0,96.4148,96.4808,96.3488,96.4525,29663.0
2022-12-07 14:40:00,102.3,102.31,102.1,102.13,45655.0,96.4525,96.462,96.264,96.2922,45655.0
2022-12-07 14:50:00,102.13,102.13,102.0,102.02,29985.0,96.2922,96.2922,96.1697,96.1885,29985.0
2022-12-07 15:00:00,102.03,102.22,101.96,101.98,42928.0,96.198,96.3771,96.132,96.1508,42928.0
2022-12-07 15:10:00,101.98,102.07,101.9,101.93,41913.0,96.1508,96.2357,96.0754,96.1037,41913.0
2022-12-07 15:20:00,101.93,101.94,101.81,101.9,47953.0,96.1037,96.1131,95.9905,96.0754,47953.0
2022-12-07 15:30:00,101.88,102.0,101.86,101.94,64376.0,96.0565,96.1697,96.0377,96.1131,64376.0
2022-12-07 15:40:00,101.95,101.97,101.84,101.88,78380.0,96.1225,96.1414,96.0188,96.0565,78380.0
2022-12-07 15:50:00,101.89,102.0,101.83,101.84,253171.0,96.066,96.1697,96.0094,96.0188,253171.0
2022-12-08 09:30:00,102.74,102.9,102.4,102.56,179801.0,96.8674,97.0182,96.5468,96.6977,179801.0
2022-12-08 09:40:00,102.54,102.9,102.47,102.81,125375.0,96.6788,97.0182,96.6128,96.9334,125375.0
2022-12-08 09:50:00,102.8,103.34,102.74,103.33,87066.0,96.9239,97.4331,96.8674,97.4237,87066.0
2022-12-08 10:00:00,103.32,103.65,103.32,103.5,72949.0,97.4142,97.7254,97.4142,97.5839,72949.0
2022-12-08 10:10:00,103.5,103.6,103.41,103.53,102435.0,97.5839,97.6782,97.4991,97.6122,102435.0
2022-12-08 10:20:00,103.53,103.75,103.49,103.68,144668.0,97.6122,97.8196,97.5745,97.7536,144668.0
2022-12-08 10:30:00,103.69,103.78,103.53,103.53,74632.0,97.7631,97.8479,97.6122,97.6122,74632.0
2022-12-08 10:40:00,103.55,103.56,103.37,103.53,119227.0,97.6311,97.6405,97.4614,97.6122,119227.0
2022-12-08 10:50:00,103.54,103.67,103.43,103.62,96927.0,97.6216,97.7442,97.5179,97.6971,96927.0
2022-12-08 11:00:00,103.62,103.7,103.43,103.45,106731.0,97.6971,97.7725,97.5179,97.5368,106731.0
2022-12-08 11:10:00,103.45,103.62,103.39,103.48,95295.0,97.5368,97.6971,97.4802,97.5651,95295.0
2022-12-08 11:20:00,103.49,103.76,103.46,103.76,67606.0,97.5745,97.8291,97.5462,97.8291,67606.0
2022-12-08 11:30:00,103.76,103.91,103.72,103.76,84699.0,97.8291,97.9705,97.7914,97.8291,84699.0
2022-12-08 11:40:00,103.76,103.83,103.67,103.77,48365.0,97.8291,97.8951,97.7442,97.8385,48365.0
2022-12-08 11:50:00,103.76,103.85,103.72,103.74,55672.0,97.8291,97.9139,97.7914,97.8102,55672.0
2022-12-08 12:00:00,103.73,103.88,103.65,103.66,73846.0,97.8008,97.9422,97.7254,97.7348,73846.0
2022-12-08 12:10:00,103.67,103.77,103.61,103.65,55092.0,97.7442,97.8385,97.6876,97.7254,55092.0
2022-12-08 12:20:00,103.65,103.79,103.55,103.56,57502.0,97.7254,97.8574,97.6311,97.6405,57502.0
2022-12-08 12:30:00,103.55,103.74,103.53,103.58,39387.0,97.6311,97.8102,97.6122,97.6594,39387.0
2022-12-08 12:40:00,103.56,103.57,103.46,103.52,45696.0,97.6405,97.6499,97.5462,97.6028,45696.0
2022-12-08 12:50:00,103.53,103.64,103.52,103.59,29889.0,97.6122,97.7159,97.6028,97.6688,29889.0
2022-12-08 13:00:00,103.58,103.78,103.56,103.74,34068.0,97.6594,97.8479,97.6405,97.8102,34068.0
2022-12-08 13:10:00,103.74,103.74,103.55,103.72,48060.0,97.8102,97.8102,97.6311,97.7914,48060.0
2022-12-08 13:20:00,103.71,103.72,103.52,103.58,71052.0,97.7819,97.7914,97.6028,97.6594,71052.0
2022-12-08 13:30:00,103.59,103.67,103.55,103.62,51867.0,97.6688,97.7442,97.6311,97.6971,51867.0
2022-12-08 13:40:00,103.63,103.78,103.62,103.71,56047.0,97.7065,97.8479,97.6971,97.7819,56047.0
2022-12-08 13:50:00,103.71,103.72,103.57,103.6,50761.0,97.7819,97.7914,97.6499,97.6782,50761.0
2022-12-08 14:00:00,103.59,103.6,103.14,103.4,154911.0,97.6688,97.6782,97.2445,97.4897,154911.0
2022-12-08 14:10:00,103.39,103.45,103.21,103.36,47447.0,97.4802,97.5368,97.3105,97.4519,47447.0
2022-12-08 14:20:00,103.35,103.61,103.34,103.59,34941.0,97.4425,97.6876,97.4331,97.6688,34941.0
2022-12-08 14:30:00,103.59,103.67,103.51,103.65,41091.0,97.6688,97.7442,97.5934,97.7254,41091.0
2022-12-08 14:40:00,103.66,103.74,103.65,103.69,39240.0,97.7348,97.8102,97.7254,97.7631,39240.0
2022-12-08 14:50:00,103.69,103.82,103.61,103.71,71227.0,97.7631,97.8856,97.6876,97.7819,71227.0
2022-12-08 15:00:00,103.7,103.7,103.5,103.63,58404.0,97.7725,97.7725,97.5839,97.7065,58404.0
2022-12-08 15:10:00,103.63,103.7,103.41,103.52,99553.0,97.7065,97.7725,97.4991,97.6028,99553.0
2022-12-08 15:20:00,103.52,103.8,103.5,103.76,71706.0,97.6028,97.8668,97.5839,97.8291,71706.0
2022-12-08 15:30:00,103.77,103.87,103.75,103.78,72552.0,97.8385,97.9328,97.8196,97.8479,72552.0
2022-12-08 15:40:00,103.78,103.79,103.58,103.66,120413.0,97.8479,97.8574,97.6594,97.7348,120413.0
2022-12-08 15:50:00,103.66,103.88,103.62,103.74,476250.0,97.7348,97.9422,97.6971,97.8102,476250.0
2022-12-09 09:30:00,103.43,103.5,102.48,102.77,178033.0,97.5179,97.5839,96.6222,96.8957,178033.0
2022-12-09 09:40:00,102.77,103.02,102.7,102.72,127757.0,96.8957,97.1314,96.8297,96.8485,127757.0
2022-12-09 09:50:00,102.68,102.73,102.42,102.54,61926.0,96.8108,96.8579,96.5657,96.6788,61926.0
2022-12-09 10:00:00,102.56,102.76,102.22,102.48,100393.0,96.6977,96.8862,96.3771,96.6222,100393.0
2022-12-09 10:10:00,102.47,102.55,102.11,102.32,73775.0,96.6128,96.6882,96.2734,96.4714,73775.0
2022-12-09 10:20:00,102.28,102.39,102.16,102.31,44524.0,96.4337,96.5374,96.3205,96.462,44524.0
2022-12-09 10:30:00,102.3,102.65,102.3,102.57,47015.0,96.4525,96.7825,96.4525,96.7071,47015.0
2022-12-09 10:40:00,102.58,102.58,102.31,102.48,85349.0,96.7165,96.7165,96.462,96.6222,85349.0
2022-12-09 10:50:00,102.48,102.82,102.43,102.82,120607.0,96.6222,96.9428,96.5751,96.9428,120607.0
2022-12-09 11:00:00,102.82,102.84,102.24,102.25,125340.0,96.9428,96.9617,96.396,96.4054,125340.0
2022-12-09 11:10:00,102.24,102.24,102.04,102.09,98350.0,96.396,96.396,96.2074,96.2545,98350.0
2022-12-09 11:20:00,102.09,102.49,102.07,102.48,166438.0,96.2545,96.6317,96.2357,96.6222,166438.0
2022-12-09 11:30:00,102.5,102.57,102.38,102.44,51866.0,96.6411,96.7071,96.528,96.5845,51866.0
2022-12-09 11:40:00,102.45,102.68,102.34,102.49,38969.0,96.594,96.8108,96.4902,96.6317,38969.0
2022-12-09 11:50:00,102.48,102.6,102.46,102.48,30422.0,96.6222,96.7354,96.6034,96.6222,30422.0
2022-12-09 12:00:00,102.48,102.55,102.39,102.52,39141.0,96.6222,96.6882,96.5374,96.66,39141.0
2022-12-09 12:10:00,102.53,102.69,102.52,102.68,27308.0,96.6694,96.8202,96.66,96.8108,27308.0
2022-12-09 12:20:00,102.68,102.68,102.54,102.61,84709.0,96.8108,96.8108,96.6788,96.7448,84709.0
2022-12-09 12:30:00,102.6,102.83,102.6,102.8,25516.0,96.7354,96.9522,96.7354,96.9239,25516.0
2022-12-09 12:40:00,102.81,102.82,102.53,102.53,35406.0,96.9334,96.9428,96.6694,96.6694,35406.0
2022-12-09 12:50:00,102.53,102.6,102.49,102.57,50348.0,96.6694,96.7354,96.6317,96.7071,50348.0
2022-12-09 13:00:00,102.57,102.59,102.45,102.49,52078.0,96.7071,96.726,96.594,96.6317,52078.0
2022-12-09 13:10:00,102.49,102.58,102.44,102.5,39826.0,96.6317,96.7165,96.5845,96.6411,39826.0
2022-12-09 13:20:00,102.51,102.54,102.34,102.43,98153.0,96.6505,96.6788,96.4902,96.5751,98153.0
2022-12-09 13:30:00,102.41,102.45,102.3,102.38,60206.0,96.5562,96.594,96.4525,96.528,60206.0
2022-12-09 13:40:00,102.38,102.4,102.27,102.33,45285.0,96.528,96.5468,96.4242,96.4808,45285.0
2022-12-09 13:50:00,102.34,102.4,102.28,102.33,102624.0,96.4902,96.5468,96.4337,96.4808,102624.0
2022-12-09 14:00:00,102.34,102.38,102.1,102.17,69334.0,96.4902,96.528,96.264,96.33,69334.0
2022-12-09 14:10:00,102.18,102.35,102.16,102.29,103687.0,96.3394,96.4997,96.3205,96.4431,103687.0
2022-12-09 14:20:00,102.31,102.33,102.18,102.27,51714.0,96.462,96.4808,96.3394,96.4242,51714.0
2022-12-09 14:30:00,102.27,102.33,102.21,102.3,42702.0,96.4242,96.4808,96.3677,96.4525,42702.0
2022-12-09 14:40:00,102.29,102.33,102.19,102.31,49002.0,96.4431,96.4808,96.3488,96.462,49002.0
2022-12-09 14:50:00,102.29,102.33,102.23,102.24,76841.0,96.4431,96.4808,96.3865,96.396,76841.0
2022-12-09 15:00:00,102.25,102.35,102.21,102.28,66435.0,96.4054,96.4997,96.3677,96.4337,66435.0
2022-12-09 15:10:00,102.29,102.34,102.24,102.28,59408.0,96.4431,96.4902,96.396,96.4337,59408.0
2022-12-09 15:20:00,102.27,102.32,102.19,102.22,118363.0,96.4242,96.4714,96.3488,96.3771,118363.0
2022-12-09 15:30:00,102.21,102.25,102.03,102.05,106441.0,96.3677,96.4054,96.198,96.2168,106441.0
2022-12-09 15:40:00,102.04,102.12,101.94,102.04,165039.0,96.2074,96.2828,96.1131,96.2074,165039.0
2022-12-09 15:50:00,102.01,102.01,101.75,101.78,486540.0,96.1791,96.1791,95.934,95.9623,486540.0
2022-12-12 09:30:00,101.13,101.72,100.82,101.71,193445.0,95.3494,95.9057,95.0571,95.8963,193445.0
2022-12-12 09:40:00,101.7,101.9,101.52,101.88,66247.0,95.8868,96.0754,95.7171,96.0565,66247.0
2022-12-12 09:50:00,101.87,101.95,101.65,101.67,53542.0,96.0471,96.1225,95.8397,95.8585,53542.0
2022-12-12 10:00:00,101.67,101.73,101.39,101.42,66736.0,95.8585,95.9151,95.5945,95.6228,66736.0
2022-12-12 10:10:00,101.42,101.69,101.3,101.56,81077.0,95.6228,95.8774,95.5097,95.7548,81077.0
2022-12-12 10:20:00,101.56,101.89,101.51,101.85,64188.0,95.7548,96.066,95.7077,96.0282,64188.0
2022-12-12 10:30:00,101.83,101.98,101.8,101.93,57095.0,96.0094,96.1508,95.9811,96.1037,57095.0
2022-12-12 10:40:00,101.93,101.94,101.78,101.83,52484.0,96.1037,96.1131,95.9623,96.0094,52484.0
2022-12-12 10:50:00,101.84,101.84,101.58,101.63,65776.0,96.0188,96.0188,95.7737,95.8208,65776.0
2022-12-12 11:00:00,101.64,102.06,101.64,102.04,103519.0,95.8303,96.2262,95.8303,96.2074,103519.0
2022-12-12 11:10:00,102.03,102.1,101.93,102.04,101003.0,96.198,96.264,96.1037,96.2074,101003.0
2022-12-12 11:20:00,102.01,102.2,101.99,102.08,38670.0,96.1791,96.3582,96.1602,96.2451,38670.0
2022-12-12 11:30:00,102.08,102.11,101.99,102.06,48035.0,96.2451,96.2734,96.1602,96.2262,48035.0
2022-12-12 11:40:00,102.07,102.11,102.02,102.04,29620.0,96.2357,96.2734,96.1885,96.2074,29620.0
2022-12-12 11:50:00,102.03,102.2,101.99,102.19,36341.0,96.198,96.3582,96.1602,96.3488,36341.0
2022-12-12 12:00:00,102.2,102.32,102.15,102.2,102317.0,96.3582,96.4714,96.3111,96.3582,102317.0
2022-12-12 12:10:00,102.2,102.36,102.16,102.34,56543.0,96.3582,96.5091,96.3205,96.4902,56543.0
2022-12-12 12:20:00,102.34,102.54,102.33,102.46,73574.0,96.4902,96.6788,96.4808,96.6034,73574.0
2022-12-12 12:30:00,102.46,102.52,102.4,102.42,47668.0,96.6034,96.66,96.5468,96.5657,47668.0
2022-12-12 12:40:00,102.41,102.49,102.35,102.41,42193.0,96.5562,96.6317,96.4997,96.5562,42193.0
2022-12-12 12:50:00,102.4,102.53,102.36,102.48,34514.0,96.5468,96.6694,96.5091,96.6222,34514.0
2022-12-12 13:00:00,102.49,102.63,102.36,102.39,44974.0,96.6317,96.7637,96.5091,96.5374,44974.0
2022-12-12 13:10:00,102.39,102.48,102.29,102.43,40198.0,96.5374,96.6222,96.4431,96.5751,40198.0
2022-12-12 13:20:00,102.42,102.47,102.31,102.44,48481.0,96.5657,96.6128,96.462,96.5845,48481.0
2022-12-12 13:30:00,102.43,102.46,102.26,102.31,39260.0,96.5751,96.6034,96.4148,96.462,39260.0
2022-12-12 13:40:00,102.3,102.34,102.26,102.34,35053.0,96.4525,96.4902,96.4148,96.4902,35053.0
2022-12-12 13:50:00,102.34,102.4,102.2,102.25,58851.0,96.4902,96.5468,96.3582,96.4054,58851.0
2022-12-12 14:00:00,102.25,102.26,102.05,102.19,45138.0,96.4054,96.4148,96.2168,96.3488,45138.0
2022-12-12 14:10:00,102.18,102.18,102.07,102.14,42107.0,96.3394,96.3394,96.2357,96.3017,42107.0
2022-12-12 14:20:00,102.16,102.21,102.05,102.2,34625.0,96.3205,96.3677,96.2168,96.3582,34625.0
2022-12-12 14:30:00,102.2,102.21,102.03,102.07,47169.0,96.3582,96.3677,96.198,96.2357,47169.0
2022-12-12 14:40:00,102.07,102.1,101.96,101.99,48397.0,96.2357,96.264,96.132,96.1602,48397.0
2022-12-12 14:50:00,102.0,102.29,101.98,102.23,39968.0,96.1697,96.4431,96.1508,96.3865,39968.0
2022-12-12 15:00:00,102.25,102.47,102.25,102.44,41097.0,96.4054,96.6128,96.4054,96.5845,41097.0
2022-12-12 15:10:00,102.45,102.51,102.35,102.46,106972.0,96.594,96.6505,96.4997,96.6034,106972.0
2022-12-12 15:20:00,102.46,102.75,102.45,102.73,58707.0,96.6034,96.8768,96.594,96.8579,58707.0
2022-12-12 15:30:00,102.74,102.85,102.71,102.83,82001.0,96.8674,96.9711,96.8391,96.9522,82001.0
2022-12-12 15:40:00,102.83,102.84,102.52,102.56,138560.0,96.9522,96.9617,96.66,96.6977,138560.0
2022-12-12 15:50:00,102.55,102.75,102.41,102.73,634233.0,96.6882,96.8768,96.5562,96.8579,634233.0
2022-12-13 09:30:00,104.83,105.2,104.27,104.38,236786.0,98.8379,99.1868,98.3099,98.4136,236786.0
2022-12-13 09:40:00,104.37,104.55,104.04,104.23,107610.0,98.4042,98.5739,98.0931,98.2722,107610.0
2022-12-13 09:50:00,104.18,104.6,104.15,104.53,118201.0,98.2251,98.6211,98.1968,98.5551,118201.0
2022-12-13 10:00:00,104.51,104.59,103.88,104.06,110040.0,98.5362,98.6116,97.9422,98.1119,110040.0
2022-12-13 10:10:00,104.04,104.08,103.6,103.74,107230.0,98.0931,98.1308,97.6782,97.8102,107230.0
2022-12-13 10:20:00,103.72,103.76,103.03,103.21,109344.0,97.7914,97.8291,97.1408,97.3105,109344.0
2022-12-13 10:30:00,103.21,103.28,102.69,102.69,63319.0,97.3105,97.3765,96.8202,96.8202,63319.0
2022-12-13 10:40:00,102.73,103.03,102.69,102.84,66270.0,96.8579,97.1408,96.8202,96.9617,66270.0
2022-12-13 10:50:00,102.84,103.0,102.75,102.9,50199.0,96.9617,97.1125,96.8768,97.0182,50199.0
2022-12-13 11:00:00,102.92,103.05,102.57,102.75,55924.0,97.0371,97.1597,96.7071,96.8768,55924.0
2022-12-13 11:10:00,102.75,102.92,102.49,102.51,98110.0,96.8768,97.0371,96.6317,96.6505,98110.0
2022-12-13 11:20:00,102.52,102.61,102.39,102.59,67691.0,96.66,96.7448,96.5374,96.726,67691.0
2022-12-13 11:30:00,102.59,102.88,102.57,102.7,69320.0,96.726,96.9994,96.7071,96.8297,69320.0
2022-12-13 11:40:00,102.7,102.71,101.98,102.03,99760.0,96.8297,96.8391,96.1508,96.198,99760.0
2022-12-13 11:50:00,102.03,102.03,101.59,101.81,92904.0,96.198,96.198,95.7831,95.9905,92904.0
2022-12-13 12:00:00,101.82,101.87,101.59,101.59,58647.0,96.0,96.0471,95.7831,95.7831,58647.0
2022-12-13 12:10:00,101.58,101.58,100.99,101.07,96544.0,95.7737,95.7737,95.2174,95.2928,96544.0
2022-12-13 12:20:00,101.09,101.47,101.01,101.36,77594.0,95.3117,95.67,95.2363,95.5663,77594.0
2022-12-13 12:30:00,101.36,101.42,101.14,101.38,64009.0,95.5663,95.6228,95.3588,95.5851,64009.0
2022-12-13 12:40:00,101.37,101.51,101.17,101.21,74691.0,95.5757,95.7077,95.3871,95.4248,74691.0
2022-12-13 12:50:00,101.22,101.42,101.15,101.34,62508.0,95.4343,95.6228,95.3683,95.5474,62508.0
2022-12-13 13:00:00,101.33,101.57,101.29,101.35,83639.0,95.538,95.7643,95.5003,95.5568,83639.0
2022-12-13 13:10:00,101.32,101.79,101.32,101.74,57414.0,95.5285,95.9717,95.5285,95.9245,57414.0
2022-12-13 13:20:00,101.72,101.94,101.69,101.85,62664.0,95.9057,96.1131,95.8774,96.0282,62664.0
2022-12-13 13:30:00,101.87,102.14,101.82,101.86,75789.0,96.0471,96.3017,96.0,96.0377,75789.0
2022-12-13 13:40:00,101.84,101.89,101.6,101.6,56147.0,96.0188,96.066,95.7925,95.7925,56147.0
2022-12-13 13:50:00,101.61,101.71,101.47,101.66,63234.0,95.802,95.8963,95.67,95.8491,63234.0
2022-12-13 14:00:00,101.68,101.78,101.56,101.63,81235.0,95.868,95.9623,95.7548,95.8208,81235.0
2022-12-13 14:10:00,101.63,101.81,101.62,101.75,45363.0,95.8208,95.9905,95.8114,95.934,45363.0
2022-12-13 14:20:00,101.75,101.9,101.62,101.9,54954.0,95.934,96.0754,95.8114,96.0754,54954.0
2022-12-13 14:30:00,101.89,102.14,101.82,102.13,43656.0,96.066,96.3017,96.0,96.2922,43656.0
2022-12-13 14:40:00,102.14,102.38,102.11,102.2,45549.0,96.3017,96.528,96.2734,96.3582,45549.0
2022-12-13 14:50:00,102.19,102.19,101.78,101.92,52068.0,96.3488,96.3488,95.9623,96.0942,52068.0
2022-12-13 15:00:00,101.9,101.9,101.53,101.66,65551.0,96.0754,96.0754,95.7265,95.8491,65551.0
2022-12-13 15:10:00,101.66,101.88,101.52,101.84,59148.0,95.8491,96.0565,95.7171,96.0188,59148.0
2022-12-13 15:20:00,101.85,101.98,101.8,101.97,53982.0,96.0282,96.1508,95.9811,96.1414,53982.0
2022-12-13 15:30:00,101.97,102.23,101.95,101.98,90592.0,96.1414,96.3865,96.1225,96.1508,90592.0
2022-12-13 15:40:00,101.99,102.27,101.95,102.11,77950.0,96.1602,96.4242,96.1225,96.2734,77950.0
2022-12-13 15:50:00,102.13,102.39,101.99,102.13,329843.0,96.2922,96.5374,96.1602,96.2922,329843.0
2022-12-14 09:30:00,102.36,102.69,102.25,102.38,127148.0,96.5091,96.8202,96.4054,96.528,127148.0
2022-12-14 09:40:00,102.39,102.45,101.52,101.67,122080.0,96.5374,96.594,95.7171,95.8585,122080.0
2022-12-14 09:50:00,101.69,102.37,101.66,102.3,103468.0,95.8774,96.5185,95.8491,96.4525,103468.0
2022-12-14 10:00:00,102.3,102.39,102.2,102.29,35582.0,96.4525,96.5374,96.3582,96.4431,35582.0
2022-12-14 10:10:00,102.3,102.38,102.25,102.36,47493.0,96.4525,96.528,96.4054,96.5091,47493.0
2022-12-14 10:20:00,102.35,102.63,102.35,102.53,40193.0,96.4997,96.7637,96.4997,96.6694,40193.0
2022-12-14 10:30:00,102.52,102.66,102.42,102.6,51876.0,96.66,96.7919,96.5657,96.7354,51876.0
2022-12-14 10:40:00,102.58,102.92,102.58,102.77,45201.0,96.7165,97.0371,96.7165,96.8957,45201.0
2022-12-14 10:50:00,102.77,102.98,102.77,102.97,46468.0,96.8957,97.0937,96.8957,97.0842,46468.0
2022-12-14 11:00:00,103.0,103.21,102.89,102.99,91783.0,97.1125,97.3105,97.0088,97.1031,91783.0
2022-12-14 11:10:00,102.98,103.09,102.94,103.09,46124.0,97.0937,97.1974,97.0559,97.1974,46124.0
2022-12-14 11:20:00,103.09,103.19,103.04,103.16,28887.0,97.1974,97.2917,97.1502,97.2634,28887.0
2022-12-14 11:30:00,103.17,103.26,103.08,103.25,31841.0,97.2728,97.3577,97.1879,97.3482,31841.0
2022-12-14 11:40:00,103.25,103.3,103.1,103.11,49110.0,97.3482,97.3954,97.2068,97.2162,49110.0
2022-12-14 11:50:00,103.06,103.08,102.89,102.89,37724.0,97.1691,97.1879,97.0088,97.0088,37724.0
2022-12-14 12:00:00,102.88,102.97,102.78,102.96,41701.0,96.9994,97.0842,96.9051,97.0748,41701.0
2022-12-14 12:10:00,102.95,103.0,102.8,102.88,34248.0,97.0654,97.1125,96.9239,96.9994,34248.0
2022-12-14 12:20:00,102.9,102.9,102.48,102.55,195222.0,97.0182,97.0182,96.6222,96.6882,195222.0
2022-12-14 12:30:00,102.53,102.55,102.37,102.52,77758.0,96.6694,96.6882,96.5185,96.66,77758.0
2022-12-14 12:40:00,102.51,102.64,102.44,102.49,66909.0,96.6505,96.7731,96.5845,96.6317,66909.0
2022-12-14 12:50:00,102.48,102.6,102.46,102.59,52373.0,96.6222,96.7354,96.6034,96.726,52373.0
2022-12-14 13:00:00,102.58,102.88,102.57,102.86,95598.0,96.7165,96.9994,96.7071,96.9805,95598.0
2022-12-14 13:10:00,102.86,102.94,102.64,102.69,60039.0,96.9805,97.0559,96.7731,96.8202,60039.0
2022-12-14 13:20:00,102.69,102.8,102.69,102.76,44387.0,96.8202,96.9239,96.8202,96.8862,44387.0
2022-12-14 13:30:00,102.77,103.05,102.77,102.98,97747.0,96.8957,97.1597,96.8957,97.0937,97747.0
2022-12-14 13:40:00,103.0,103.13,102.89,102.91,53425.0,97.1125,97.2351,97.0088,97.0277,53425.0
2022-12-14 13:50:00,102.9,103.08,102.85,102.85,41650.0,97.0182,97.1879,96.9711,96.9711,41650.0
2022-12-14 14:00:00,102.92,102.95,101.24,101.45,161298.0,97.0371,97.0654,95.4531,95.6511,161298.0
2022-12-14 14:10:00,101.46,101.9,101.21,101.82,78878.0,95.6605,96.0754,95.4248,96.0,78878.0
2022-12-14 14:20:00,101.76,101.88,101.51,101.73,74825.0,95.9434,96.0565,95.7077,95.9151,74825.0
2022-12-14 14:30:00,101.69,101.77,100.7,101.25,117325.0,95.8774,95.9528,94.944,95.4625,117325.0
2022-12-14 14:40:00,101.28,101.9,101.07,101.65,98911.0,95.4908,96.0754,95.2928,95.8397,98911.0
2022-12-14 14:50:00,101.57,101.73,101.33,101.65,69009.0,95.7643,95.9151,95.538,95.8397,69009.0
2022-12-14 15:00:00,101.64,102.33,101.52,102.14,72285.0,95.8303,96.4808,95.7171,96.3017,72285.0
2022-12-14 15:10:00,102.12,102.92,102.12,102.6,106218.0,96.2828,97.0371,96.2828,96.7354,106218.0
2022-12-14 15:20:00,102.61,102.74,101.91,101.92,78556.0,96.7448,96.8674,96.0848,96.0942,78556.0
2022-12-14 15:30:00,101.88,101.99,101.66,101.89,90759.0,96.0565,96.1602,95.8491,96.066,90759.0
2022-12-14 15:40:00,101.9,102.1,101.79,102.1,103046.0,96.0754,96.264,95.9717,96.264,103046.0
2022-12-14 15:50:00,102.09,102.43,102.05,102.2,301816.0,96.2545,96.5751,96.2168,96.3582,301816.0
2022-12-15 09:30:00,101.17,101.55,100.56,100.75,148312.0,95.3871,95.7454,94.812,94.9911,148312.0
2022-12-15 09:40:00,100.77,101.13,100.53,100.94,167821.0,95.01,95.3494,94.7837,95.1703,167821.0
2022-12-15 09:50:00,100.97,101.13,100.51,100.64,141414.0,95.1986,95.3494,94.7648,94.8874,141414.0
2022-12-15 10:00:00,100.61,100.62,100.1,100.25,94381.0,94.8591,94.8686,94.3783,94.5197,94381.0
2022-12-15 10:10:00,100.24,100.48,100.09,100.46,94178.0,94.5103,94.7366,94.3689,94.7177,94178.0
2022-12-15 10:20:00,100.45,100.66,100.35,100.6,78323.0,94.7083,94.9063,94.614,94.8497,78323.0
2022-12-15 10:30:00,100.6,100.63,100.22,100.37,70435.0,94.8497,94.878,94.4914,94.6328,70435.0
2022-12-15 10:40:00,100.37,100.4,100.01,100.03,85140.0,94.6328,94.6611,94.2934,94.3123,85140.0
2022-12-15 10:50:00,100.03,100.1,99.76,99.98,141414.0,94.3123,94.3783,94.0577,94.2651,141414.0
2022-12-15 11:00:00,99.99,100.18,99.89,99.91,68217.0,94.2746,94.4537,94.1803,94.1991,68217.0
2022-12-15 11:10:00,99.92,99.96,99.51,99.82,164027.0,94.2086,94.2463,93.822,94.1143,164027.0
2022-12-15 11:20:00,99.81,100.02,99.75,100.02,112936.0,94.1049,94.3029,94.0483,94.3029,112936.0
2022-12-15 11:30:00,100.02,100.05,99.73,99.94,97135.0,94.3029,94.3311,94.0294,94.2274,97135.0
2022-12-15 11:40:00,99.93,99.94,99.65,99.66,48910.0,94.218,94.2274,93.954,93.9634,48910.0
2022-12-15 11:50:00,99.66,99.82,99.6,99.71,52775.0,93.9634,94.1143,93.9069,94.0106,52775.0
2022-12-15 12:00:00,99.72,99.92,99.71,99.81,41604.0,94.02,94.2086,94.0106,94.1049,41604.0
2022-12-15 12:10:00,99.8,100.04,99.66,100.01,53384.0,94.0954,94.3217,93.9634,94.2934,53384.0
2022-12-15 12:20:00,100.0,100.0,99.8,99.95,50739.0,94.284,94.284,94.0954,94.2369,50739.0
2022-12-15 12:30:00,99.95,100.21,99.95,100.04,65820.0,94.2369,94.482,94.2369,94.3217,65820.0
2022-12-15 12:40:00,100.03,100.05,99.88,99.91,61138.0,94.3123,94.3311,94.1709,94.1991,61138.0
2022-12-15 12:50:00,99.91,99.93,99.7,99.73,86160.0,94.1991,94.218,94.0011,94.0294,86160.0
2022-12-15 13:00:00,99.73,99.75,99.47,99.56,71328.0,94.0294,94.0483,93.7843,93.8691,71328.0
2022-12-15 13:10:00,99.55,99.68,99.53,99.58,43029.0,93.8597,93.9823,93.8409,93.888,43029.0
2022-12-15 13:20:00,99.57,99.61,99.45,99.58,40398.0,93.8786,93.9163,93.7654,93.888,40398.0
2022-12-15 13:30:00,99.58,99.72,99.44,99.7,57015.0,93.888,94.02,93.756,94.0011,57015.0
2022-12-15 13:40:00,99.7,99.87,99.7,99.85,73378.0,94.0011,94.1614,94.0011,94.1426,73378.0
2022-12-15 13:50:00,99.85,99.87,99.63,99.84,74699.0,94.1426,94.1614,93.9351,94.1331,74699.0
2022-12-15 14:00:00,99.84,99.84,99.61,99.63,64514.0,94.1331,94.1331,93.9163,93.9351,64514.0
2022-12-15 14:10:00,99.64,99.79,99.52,99.75,68803.0,93.9446,94.086,93.8314,94.0483,68803.0
2022-12-15 14:20:00,99.74,99.98,99.73,99.94,135390.0,94.0389,94.2651,94.0294,94.2274,135390.0
2022-12-15 14:30:00,99.95,100.31,99.94,100.24,85363.0,94.2369,94.5763,94.2274,94.5103,85363.0
2022-12-15 14:40:00,100.24,100.53,100.23,100.49,112203.0,94.5103,94.7837,94.5008,94.746,112203.0
2022-12-15 14:50:00,100.49,100.55,100.37,100.53,69580.0,94.746,94.8026,94.6328,94.7837,69580.0
2022-12-15 15:00:00,100.51,100.62,100.43,100.6,70039.0,94.7648,94.8686,94.6894,94.8497,70039.0
2022-12-15 15:10:00,100.61,100.61,100.28,100.28,97704.0,94.8591,94.8591,94.548,94.548,97704.0
2022-12-15 15:20:00,100.27,100.43,100.23,100.4,107401.0,94.5386,94.6894,94.5008,94.6611,107401.0
2022-12-15 15:30:00,100.39,100.41,100.11,100.19,146835.0,94.6517,94.6706,94.3877,94.4631,146835.0
2022-12-15 15:40:00,100.19,100.25,99.95,100.0,157078.0,94.4631,94.5197,94.2369,94.284,157078.0
2022-12-15 15:50:00,99.99,100.07,99.75,99.99,696577.0,94.2746,94.35,94.0483,94.2746,696577.0
2022-12-16 09:30:00,99.13,99.41,98.29,99.19,1329917.0,93.4637,93.7277,92.6717,93.5203,1329917.0
2022-12-16 09:40:00,99.18,99.54,98.81,98.89,151943.0,93.5109,93.8503,93.162,93.2374,151943.0
2022-12-16 09:50:00,98.93,99.21,98.8,98.98,91121.0,93.2752,93.5392,93.1526,93.3223,91121.0
2022-12-16 10:00:00,98.99,99.06,98.54,98.56,94180.0,93.3317,93.3977,92.9074,92.9263,94180.0
2022-12-16 10:10:00,98.56,98.81,98.55,98.72,71795.0,92.9263,93.162,92.9169,93.0772,71795.0
2022-12-16 10:20:00,98.72,98.8,98.51,98.51,59578.0,93.0772,93.1526,92.8792,92.8792,59578.0
2022-12-16 10:30:00,98.52,98.89,98.45,98.84,93498.0,92.8886,93.2374,92.8226,93.1903,93498.0
2022-12-16 10:40:00,98.86,98.92,98.62,98.79,54685.0,93.2092,93.2657,92.9829,93.1432,54685.0
2022-12-16 10:50:00,98.79,98.88,98.69,98.86,57060.0,93.1432,93.228,93.0489,93.2092,57060.0
2022-12-16 11:00:00,98.86,98.87,98.53,98.54,37761.0,93.2092,93.2186,92.898,92.9074,37761.0
2022-12-16 11:10:00,98.52,98.75,98.3,98.72,63813.0,92.8886,93.1054,92.6812,93.0772,63813.0
2022-12-16 11:20:00,98.73,98.81,98.45,98.47,68488.0,93.0866,93.162,92.8226,92.8415,68488.0
2022-12-16 11:30:00,98.47,98.66,98.46,98.64,61580.0,92.8415,93.0206,92.832,93.0017,61580.0
2022-12-16 11:40:00,98.63,98.67,98.28,98.29,64258.0,92.9923,93.03,92.6623,92.6717,64258.0
2022-12-16 11:50:00,98.28,98.4,98.18,98.23,66473.0,92.6623,92.7755,92.568,92.6152,66473.0
2022-12-16 12:00:00,98.24,98.31,98.12,98.27,55170.0,92.6246,92.6906,92.5115,92.6529,55170.0
2022-12-16 12:10:00,98.28,98.42,98.25,98.42,46902.0,92.6623,92.7943,92.634,92.7943,46902.0
2022-12-16 12:20:00,98.42,98.49,98.29,98.43,52079.0,92.7943,92.8603,92.6717,92.8037,52079.0
2022-12-16 12:30:00,98.42,98.62,98.32,98.54,39815.0,92.7943,92.9829,92.7,92.9074,39815.0
2022-12-16 12:40:00,98.54,98.54,98.31,98.32,70775.0,92.9074,92.9074,92.6906,92.7,70775.0
2022-12-16 12:50:00,98.31,98.36,98.18,98.24,66680.0,92.6906,92.7377,92.568,92.6246,66680.0
2022-12-16 13:00:00,98.25,98.27,98.08,98.11,51657.0,92.634,92.6529,92.4737,92.502,51657.0
2022-12-16 13:10:00,98.11,98.23,98.04,98.11,89018.0,92.502,92.6152,92.436,92.502,89018.0
2022-12-16 13:20:00,98.11,98.15,98.02,98.05,51123.0,92.502,92.5397,92.4172,92.4455,51123.0
2022-12-16 13:30:00,98.06,98.22,98.06,98.15,63274.0,92.4549,92.6057,92.4549,92.5397,63274.0
2022-12-16 13:40:00,98.16,98.57,98.14,98.57,68627.0,92.5492,92.9357,92.5303,92.9357,68627.0
2022-12-16 13:50:00,98.56,98.58,98.34,98.39,87044.0,92.9263,92.9452,92.7189,92.766,87044.0
2022-12-16 14:00:00,98.39,98.58,98.36,98.49,63438.0,92.766,92.9452,92.7377,92.8603,63438.0
2022-12-16 14:10:00,98.48,98.64,98.48,98.56,75748.0,92.8509,93.0017,92.8509,92.9263,75748.0
2022-12-16 14:20:00,98.56,98.59,98.42,98.43,61255.0,92.9263,92.9546,92.7943,92.8037,61255.0
2022-12-16 14:30:00,98.44,98.46,98.29,98.31,77758.0,92.8132,92.832,92.6717,92.6906,77758.0
2022-12-16 14:40:00,98.32,98.34,98.24,98.3,68814.0,92.7,92.7189,92.6246,92.6812,68814.0
2022-12-16 14:50:00,98.31,98.78,98.3,98.72,99546.0,92.6906,93.1337,92.6812,93.0772,99546.0
2022-12-16 15:00:00,98.72,98.95,98.62,98.64,88673.0,93.0772,93.294,92.9829,93.0017,88673.0
2022-12-16 15:10:00,98.65,99.09,98.62,98.97,106547.0,93.0112,93.426,92.9829,93.3129,106547.0
2022-12-16 15:20:00,98.96,99.13,98.92,99.02,88734.0,93.3034,93.4637,93.2657,93.36,88734.0
2022-12-16 15:30:00,99.03,99.24,98.95,98.97,108701.0,93.3694,93.5674,93.294,93.3129,108701.0
2022-12-16 15:40:00,98.98,99.03,98.83,98.84,148627.0,93.3223,93.3694,93.1809,93.1903,148627.0
2022-12-16 15:50:00,98.84,98.92,98.44,98.77,808124.0,93.1903,93.2657,92.8132,93.1243,808124.0
2022-12-19 09:30:00,98.43,98.69,97.85,98.34,273224.0,92.8037,93.0489,92.2569,92.7189,273224.0
2022-12-19 09:40:00,98.4,98.42,98.06,98.22,101461.0,92.7755,92.7943,92.4549,92.6057,101461.0
2022-12-19 09:50:00,98.23,98.23,97.73,97.94,76014.0,92.6152,92.6152,92.1437,92.3417,76014.0
2022-12-19 10:00:00,97.93,98.09,97.79,98.05,85192.0,92.3323,92.4832,92.2003,92.4455,85192.0
2022-12-19 10:10:00,98.06,98.51,98.06,98.4,64568.0,92.4549,92.8792,92.4549,92.7755,64568.0
2022-12-19 10:20:00,98.39,98.75,98.36,98.68,50595.0,92.766,93.1054,92.7377,93.0394,50595.0
2022-12-19 10:30:00,98.67,98.69,98.41,98.42,52572.0,93.03,93.0489,92.7849,92.7943,52572.0
2022-12-19 10:40:00,98.43,98.49,98.25,98.29,70014.0,92.8037,92.8603,92.634,92.6717,70014.0
2022-12-19 10:50:00,98.28,98.36,98.18,98.25,50840.0,92.6623,92.7377,92.568,92.634,50840.0
2022-12-19 11:00:00,98.27,98.31,98.16,98.19,94555.0,92.6529,92.6906,92.5492,92.5775,94555.0
2022-12-19 11:10:00,98.19,98.47,98.17,98.43,68612.0,92.5775,92.8415,92.5586,92.8037,68612.0
2022-12-19 11:20:00,98.43,98.56,98.34,98.51,59492.0,92.8037,92.9263,92.7189,92.8792,59492.0
2022-12-19 11:30:00,98.49,98.56,98.24,98.28,49841.0,92.8603,92.9263,92.6246,92.6623,49841.0
2022-12-19 11:40:00,98.27,98.44,98.24,98.4,42682.0,92.6529,92.8132,92.6246,92.7755,42682.0
2022-12-19 11:50:00,98.4,98.4,98.23,98.31,53737.0,92.7755,92.7755,92.6152,92.6906,53737.0
2022-12-19 12:00:00,98.31,98.66,98.31,98.65,47445.0,92.6906,93.0206,92.6906,93.0112,47445.0
2022-12-19 12:10:00,98.66,98.78,98.56,98.73,48179.0,93.0206,93.1337,92.9263,93.0866,48179.0
2022-12-19 12:20:00,98.73,98.78,98.5,98.51,26219.0,93.0866,93.1337,92.8697,92.8792,26219.0
2022-12-19 12:30:00,98.5,98.52,98.36,98.45,30342.0,92.8697,92.8886,92.7377,92.8226,30342.0
2022-12-19 12:40:00,98.45,98.65,98.41,98.65,31901.0,92.8226,93.0112,92.7849,93.0112,31901.0
2022-12-19 12:50:00,98.63,98.69,98.56,98.6,43041.0,92.9923,93.0489,92.9263,92.964,43041.0
2022-12-19 13:00:00,98.59,98.71,98.51,98.55,27507.0,92.9546,93.0677,92.8792,92.9169,27507.0
2022-12-19 13:10:00,98.53,98.74,98.52,98.65,54671.0,92.898,93.096,92.8886,93.0112,54671.0
2022-12-19 13:20:00,98.64,98.81,98.59,98.61,31823.0,93.0017,93.162,92.9546,92.9734,31823.0
2022-12-19 13:30:00,98.6,98.63,98.43,98.51,38200.0,92.964,92.9923,92.8037,92.8792,38200.0
2022-12-19 13:40:00,98.51,98.52,98.26,98.36,41514.0,92.8792,92.8886,92.6435,92.7377,41514.0
2022-12-19 13:50:00,98.36,98.42,98.29,98.31,38169.0,92.7377,92.7943,92.6717,92.6906,38169.0
2022-12-19 14:00:00,98.3,98.33,98.09,98.17,35378.0,92.6812,92.7095,92.4832,92.5586,35378.0
2022-12-19 14:10:00,98.17,98.19,97.96,97.97,43413.0,92.5586,92.5775,92.3606,92.37,43413.0
2022-12-19 14:20:00,97.96,98.04,97.82,97.82,47144.0,92.3606,92.436,92.2286,92.2286,47144.0
2022-12-19 14:30:00,97.82,98.03,97.81,97.95,55314.0,92.2286,92.4266,92.2192,92.3512,55314.0
2022-12-19 14:40:00,97.94,98.07,97.83,97.92,40809.0,92.3417,92.4643,92.238,92.3229,40809.0
2022-12-19 14:50:00,97.92,97.95,97.79,97.92,42316.0,92.3229,92.3512,92.2003,92.3229,42316.0
2022-12-19 15:00:00,97.92,97.94,97.76,97.81,57855.0,92.3229,92.3417,92.172,92.2192,57855.0
2022-12-19 15:10:00,97.81,97.92,97.79,97.91,72931.0,92.2192,92.3229,92.2003,92.3135,72931.0
2022-12-19 15:20:00,97.92,98.08,97.89,98.0,77254.0,92.3229,92.4737,92.2946,92.3983,77254.0
2022-12-19 15:30:00,98.01,98.16,98.0,98.03,100559.0,92.4077,92.5492,92.3983,92.4266,100559.0
2022-12-19 15:40:00,98.03,98.21,97.98,98.13,110445.0,92.4266,92.5963,92.3795,92.5209,110445.0
2022-12-19 15:50:00,98.11,98.41,98.1,98.31,402566.0,92.502,92.7849,92.4926,92.6906,402566.0
2022-12-20 09:30:00,98.27,98.39,97.81,98.12,133279.0,92.6529,92.766,92.2192,92.5115,133279.0
2022-12-20 09:40:00,98.14,98.14,97.6,97.74,49989.0,92.5303,92.5303,92.0212,92.1532,49989.0
2022-12-20 09:50:00,97.74,98.0,97.64,97.9,47578.0,92.1532,92.3983,92.0589,92.304,47578.0
2022-12-20 10:00:00,97.88,98.08,97.84,97.92,79098.0,92.2852,92.4737,92.2475,92.3229,79098.0
2022-12-20 10:10:00,97.92,97.94,97.61,97.64,63280.0,92.3229,92.3417,92.0306,92.0589,63280.0
2022-12-20 10:20:00,97.65,97.93,97.58,97.93,65902.0,92.0683,92.3323,92.0023,92.3323,65902.0
2022-12-20 10:30:00,97.96,98.35,97.96,98.2,110256.0,92.3606,92.7283,92.3606,92.5869,110256.0
2022-12-20 10:40:00,98.19,98.26,98.03,98.17,35362.0,92.5775,92.6435,92.4266,92.5586,35362.0
2022-12-20 10:50:00,98.16,98.24,97.93,97.94,33880.0,92.5492,92.6246,92.3323,92.3417,33880.0
2022-12-20 11:00:00,97.92,98.01,97.86,97.87,33144.0,92.3229,92.4077,92.2663,92.2757,33144.0
2022-12-20 11:10:00,97.87,97.88,97.28,97.44,67653.0,92.2757,92.2852,91.7195,91.8703,67653.0
2022-12-20 11:20:00,97.43,97.52,97.27,97.28,37058.0,91.8609,91.9458,91.71,91.7195,37058.0
2022-12-20 11:30:00,97.28,97.57,97.27,97.42,33796.0,91.7195,91.9929,91.71,91.8515,33796.0
2022-12-20 11:40:00,97.41,97.55,97.34,97.55,31532.0,91.842,91.974,91.776,91.974,31532.0
2022-12-20 11:50:00,97.54,97.82,97.44,97.8,47278.0,91.9646,92.2286,91.8703,92.2097,47278.0
2022-12-20 12:00:00,97.81,98.04,97.8,97.98,34796.0,92.2192,92.436,92.2097,92.3795,34796.0
2022-12-20 12:10:00,97.99,98.07,97.83,97.91,26784.0,92.3889,92.4643,92.238,92.3135,26784.0
2022-12-20 12:20:00,97.91,98.0,97.76,97.76,37183.0,92.3135,92.3983,92.172,92.172,37183.0
2022-12-20 12:30:00,97.76,97.76,97.56,97.63,34332.0,92.172,92.172,91.9835,92.0495,34332.0
2022-12-20 12:40:00,97.64,97.71,97.55,97.59,85259.0,92.0589,92.1249,91.974,92.0118,85259.0
2022-12-20 12:50:00,97.59,97.79,97.57,97.71,27974.0,92.0118,92.2003,91.9929,92.1249,27974.0
2022-12-20 13:00:00,97.7,97.83,97.65,97.69,75656.0,92.1155,92.238,92.0683,92.106,75656.0
2022-12-20 13:10:00,97.7,97.9,97.6,97.8,31655.0,92.1155,92.304,92.0212,92.2097,31655.0
2022-12-20 13:20:00,97.8,97.98,97.72,97.95,32063.0,92.2097,92.3795,92.1343,92.3512,32063.0
2022-12-20 13:30:00,97.96,98.19,97.95,98.16,31010.0,92.3606,92.5775,92.3512,92.5492,31010.0
2022-12-20 13:40:00,98.18,98.24,98.09,98.18,87596.0,92.568,92.6246,92.4832,92.568,87596.0
2022-12-20 13:50:00,98.19,98.23,98.1,98.11,45406.0,92.5775,92.6152,92.4926,92.502,45406.0
2022-12-20 14:00:00,98.12,98.46,98.07,98.45,73382.0,92.5115,92.832,92.4643,92.8226,73382.0
2022-12-20 14:10:00,98.45,98.58,98.45,98.52,72844.0,92.8226,92.9452,92.8226,92.8886,72844.0
2022-12-20 14:20:00,98.52,98.56,98.31,98.39,77620.0,92.8886,92.9263,92.6906,92.766,77620.0
2022-12-20 14:30:00,98.39,98.42,97.87,97.96,81359.0,92.766,92.7943,92.2757,92.3606,81359.0
2022-12-20 14:40:00,97.95,97.99,97.82,97.99,66978.0,92.3512,92.3889,92.2286,92.3889,66978.0
2022-12-20 14:50:00,97.99,98.11,97.87,98.1,103003.0,92.3889,92.502,92.2757,92.4926,103003.0
2022-12-20 15:00:00,98.09,98.13,97.88,97.94,82306.0,92.4832,92.5209,92.2852,92.3417,82306.0
2022-12-20 15:10:00,97.94,98.02,97.88,97.88,47832.0,92.3417,92.4172,92.2852,92.2852,47832.0
2022-12-20 15:20:00,97.89,98.03,97.87,98.0,103208.0,92.2946,92.4266,92.2757,92.3983,103208.0
2022-12-20 15:30:00,98.0,98.17,97.98,98.17,112493.0,92.3983,92.5586,92.3795,92.5586,112493.0
2022-12-20 15:40:00,98.16,98.17,98.06,98.14,88026.0,92.5492,92.5586,92.4549,92.5303,88026.0
2022-12-20 15:50:00,98.14,98.14,97.94,98.0,386307.0,92.5303,92.5303,92.3417,92.3983,386307.0
2022-12-21 09:30:00,96.72,97.32,96.35,96.57,356452.0,91.1915,91.7572,90.8426,91.0501,356452.0
2022-12-21 09:40:00,96.56,97.89,96.53,97.72,181019.0,91.0406,92.2946,91.0123,92.1343,181019.0
2022-12-21 09:50:00,97.72,97.95,97.49,97.69,95893.0,92.1343,92.3512,91.9175,92.106,95893.0
2022-12-21 10:00:00,97.75,98.12,97.63,98.11,118544.0,92.1626,92.5115,92.0495,92.502,118544.0
2022-12-21 10:10:00,98.11,98.2,97.84,97.86,125909.0,92.502,92.5869,92.2475,92.2663,125909.0
2022-12-21 10:20:00,97.87,98.07,97.76,97.9,79212.0,92.2757,92.4643,92.172,92.304,79212.0
2022-12-21 10:30:00,97.9,98.57,97.71,98.57,131916.0,92.304,92.9357,92.1249,92.9357,131916.0
2022-12-21 10:40:00,98.56,98.68,98.56,98.66,112187.0,92.9263,93.0394,92.9263,93.0206,112187.0
2022-12-21 10:50:00,98.66,98.85,98.65,98.72,94225.0,93.0206,93.1997,93.0112,93.0772,94225.0
2022-12-21 11:00:00,98.72,98.99,98.71,98.96,80675.0,93.0772,93.3317,93.0677,93.3034,80675.0
2022-12-21 11:10:00,98.97,99.07,98.71,98.75,66819.0,93.3129,93.4072,93.0677,93.1054,66819.0
2022-12-21 11:20:00,98.76,98.77,98.51,98.54,35926.0,93.1149,93.1243,92.8792,92.9074,35926.0
2022-12-21 11:30:00,98.55,98.6,98.22,98.4,84347.0,92.9169,92.964,92.6057,92.7755,84347.0
2022-12-21 11:40:00,98.4,98.45,98.14,98.15,51544.0,92.7755,92.8226,92.5303,92.5397,51544.0
2022-12-21 11:50:00,98.14,98.32,98.14,98.27,44187.0,92.5303,92.7,92.5303,92.6529,44187.0
2022-12-21 12:00:00,98.25,98.36,98.17,98.22,43661.0,92.634,92.7377,92.5586,92.6057,43661.0
2022-12-21 12:10:00,98.22,98.32,98.12,98.25,44170.0,92.6057,92.7,92.5115,92.634,44170.0
2022-12-21 12:20:00,98.25,98.35,98.2,98.25,30032.0,92.634,92.7283,92.5869,92.634,30032.0
2022-12-21 12:30:00,98.26,98.34,98.15,98.25,37746.0,92.6435,92.7189,92.5397,92.634,37746.0
2022-12-21 12:40:00,98.25,98.38,98.24,98.31,36495.0,92.634,92.7566,92.6246,92.6906,36495.0
2022-12-21 12:50:00,98.3,98.31,98.21,98.29,36498.0,92.6812,92.6906,92.5963,92.6717,36498.0
2022-12-21 13:00:00,98.28,98.5,98.21,98.47,41272.0,92.6623,92.8697,92.5963,92.8415,41272.0
2022-12-21 13:10:00,98.49,98.51,98.33,98.36,46308.0,92.8603,92.8792,92.7095,92.7377,46308.0
2022-12-21 13:20:00,98.37,98.49,98.23,98.28,41555.0,92.7472,92.8603,92.6152,92.6623,41555.0
2022-12-21 13:30:00,98.29,98.4,98.28,98.36,46038.0,92.6717,92.7755,92.6623,92.7377,46038.0
2022-12-21 13:40:00,98.35,98.45,98.26,98.45,39522.0,92.7283,92.8226,92.6435,92.8226,39522.0
2022-12-21 13:50:00,98.45,98.6,98.44,98.54,48502.0,92.8226,92.964,92.8132,92.9074,48502.0
2022-12-21 14:00:00,98.54,98.82,98.53,98.76,65077.0,92.9074,93.1714,92.898,93.1149,65077.0
2022-12-21 14:10:00,98.77,98.84,98.72,98.79,56018.0,93.1243,93.1903,93.0772,93.1432,56018.0
2022-12-21 14:20:00,98.8,98.87,98.78,98.81,70062.0,93.1526,93.2186,93.1337,93.162,70062.0
2022-12-21 14:30:00,98.81,98.91,98.72,98.81,64914.0,93.162,93.2563,93.0772,93.162,64914.0
2022-12-21 14:40:00,98.81,98.81,98.68,98.69,50724.0,93.162,93.162,93.0394,93.0489,50724.0
2022-12-21 14:50:00,98.69,98.69,98.46,98.54,40763.0,93.0489,93.0489,92.832,92.9074,40763.0
2022-12-21 15:00:00,98.54,98.61,98.4,98.51,52860.0,92.9074,92.9734,92.7755,92.8792,52860.0
2022-12-21 15:10:00,98.52,98.63,98.45,98.59,54481.0,92.8886,92.9923,92.8226,92.9546,54481.0
2022-12-21 15:20:00,98.61,98.68,98.53,98.55,73212.0,92.9734,93.0394,92.898,92.9169,73212.0
2022-12-21 15:30:00,98.56,98.62,98.51,98.59,85395.0,92.9263,92.9829,92.8792,92.9546,85395.0
2022-12-21 15:40:00,98.59,98.76,98.54,98.7,112324.0,92.9546,93.1149,92.9074,93.0583,112324.0
2022-12-21 15:50:00,98.7,98.7,98.34,98.68,382456.0,93.0583,93.0583,92.7189,93.0394,382456.0
2022-12-22 09:30:00,98.49,98.56,97.68,97.9,146708.0,92.8603,92.9263,92.0966,92.304,146708.0
2022-12-22 09:40:00,97.85,97.92,97.44,97.47,102217.0,92.2569,92.3229,91.8703,91.8986,102217.0
2022-12-22 09:50:00,97.47,97.5,97.26,97.36,63768.0,91.8986,91.9269,91.7006,91.7949,63768.0
2022-12-22 10:00:00,97.36,97.46,97.06,97.17,60865.0,91.7949,91.8892,91.512,91.6158,60865.0
2022-12-22 10:10:00,97.16,97.28,96.88,97.23,83432.0,91.6063,91.7195,91.3423,91.6723,83432.0
2022-12-22 10:20:00,97.23,97.33,97.12,97.14,55308.0,91.6723,91.7666,91.5686,91.5875,55308.0
2022-12-22 10:30:00,97.12,97.48,97.11,97.43,106714.0,91.5686,91.908,91.5592,91.8609,106714.0
2022-12-22 10:40:00,97.43,97.63,97.33,97.6,71269.0,91.8609,92.0495,91.7666,92.0212,71269.0
2022-12-22 10:50:00,97.6,97.62,97.27,97.34,48553.0,92.0212,92.04,91.71,91.776,48553.0
2022-12-22 11:00:00,97.35,97.47,97.29,97.34,41891.0,91.7855,91.8986,91.7289,91.776,41891.0
2022-12-22 11:10:00,97.33,97.5,97.33,97.39,91879.0,91.7666,91.9269,91.7666,91.8232,91879.0
2022-12-22 11:20:00,97.39,97.53,97.34,97.4,54131.0,91.8232,91.9552,91.776,91.8326,54131.0
2022-12-22 11:30:00,97.39,97.53,97.26,97.31,57597.0,91.8232,91.9552,91.7006,91.7478,57597.0
2022-12-22 11:40:00,97.28,97.28,97.18,97.2,34983.0,91.7195,91.7195,91.6252,91.644,34983.0
2022-12-22 11:50:00,97.19,97.35,97.13,97.35,36649.0,91.6346,91.7855,91.578,91.7855,36649.0
2022-12-22 12:00:00,97.34,97.41,97.23,97.41,52826.0,91.776,91.842,91.6723,91.842,52826.0
2022-12-22 12:10:00,97.41,97.44,97.25,97.34,37116.0,91.842,91.8703,91.6912,91.776,37116.0
2022-12-22 12:20:00,97.34,97.35,96.9,96.93,70506.0,91.776,91.7855,91.3612,91.3895,70506.0
2022-12-22 12:30:00,96.92,96.93,96.71,96.76,62200.0,91.38,91.3895,91.1821,91.2292,62200.0
2022-12-22 12:40:00,96.76,96.91,96.64,96.83,51823.0,91.2292,91.3706,91.1161,91.2952,51823.0
2022-12-22 12:50:00,96.84,96.85,96.74,96.8,43861.0,91.3046,91.314,91.2103,91.2669,43861.0
2022-12-22 13:00:00,96.8,96.8,96.52,96.58,40435.0,91.2669,91.2669,91.0029,91.0595,40435.0
2022-12-22 13:10:00,96.57,96.67,96.53,96.54,109644.0,91.0501,91.1443,91.0123,91.0218,109644.0
2022-12-22 13:20:00,96.55,96.55,96.42,96.45,79836.0,91.0312,91.0312,90.9086,90.9369,79836.0
2022-12-22 13:30:00,96.4,96.4,96.17,96.33,65809.0,90.8898,90.8898,90.6729,90.8238,65809.0
2022-12-22 13:40:00,96.33,96.46,96.27,96.44,53780.0,90.8238,90.9463,90.7672,90.9275,53780.0
2022-12-22 13:50:00,96.43,96.44,96.28,96.33,42159.0,90.9181,90.9275,90.7766,90.8238,42159.0
2022-12-22 14:00:00,96.34,96.53,96.34,96.46,57522.0,90.8332,91.0123,90.8332,90.9463,57522.0
2022-12-22 14:10:00,96.46,96.72,96.46,96.63,55389.0,90.9463,91.1915,90.9463,91.1066,55389.0
2022-12-22 14:20:00,96.62,96.91,96.51,96.9,49772.0,91.0972,91.3706,90.9935,91.3612,49772.0
2022-12-22 14:30:00,96.89,96.97,96.79,96.89,57376.0,91.3518,91.4272,91.2575,91.3518,57376.0
2022-12-22 14:40:00,96.88,97.11,96.82,97.11,41233.0,91.3423,91.5592,91.2858,91.5592,41233.0
2022-12-22 14:50:00,97.11,97.33,97.04,97.31,59738.0,91.5592,91.7666,91.4932,91.7478,59738.0
2022-12-22 15:00:00,97.32,97.49,97.21,97.46,52232.0,91.7572,91.9175,91.6535,91.8892,52232.0
2022-12-22 15:10:00,97.47,97.54,97.34,97.49,75308.0,91.8986,91.9646,91.776,91.9175,75308.0
2022-12-22 15:20:00,97.5,97.71,97.5,97.67,57542.0,91.9269,92.1249,91.9269,92.0872,57542.0
2022-12-22 15:30:00,97.67,97.75,97.46,97.51,80231.0,92.0872,92.1626,91.8892,91.9363,80231.0
2022-12-22 15:40:00,97.51,97.52,97.29,97.47,107775.0,91.9363,91.9458,91.7289,91.8986,107775.0
2022-12-22 15:50:00,97.47,97.79,97.47,97.76,355816.0,91.8986,92.2003,91.8986,92.172,355816.0
2022-12-23 09:30:00,97.59,97.92,96.88,96.97,78688.0,92.0118,92.3229,91.3423,91.4272,78688.0
2022-12-23 09:40:00,96.93,97.57,96.92,97.09,24220.0,91.3895,91.9929,91.38,91.5403,24220.0
2022-12-23 09:50:00,97.17,97.2,96.89,96.94,26646.0,91.6158,91.644,91.3518,91.3989,26646.0
2022-12-23 10:00:00,96.94,97.53,96.94,97.44,99831.0,91.3989,91.9552,91.3989,91.8703,99831.0
2022-12-23 10:10:00,97.43,97.95,97.3,97.91,108086.0,91.8609,92.3512,91.7383,92.3135,108086.0
2022-12-23 10:20:00,97.87,97.91,97.64,97.7,26977.0,92.2757,92.3135,92.0589,92.1155,26977.0
2022-12-23 10:30:00,97.69,97.94,97.67,97.92,38983.0,92.106,92.3417,92.0872,92.3229,38983.0
2022-12-23 10:40:00,97.94,97.99,97.65,97.74,52740.0,92.3417,92.3889,92.0683,92.1532,52740.0
2022-12-23 10:50:00,97.72,97.74,97.51,97.55,58510.0,92.1343,92.1532,91.9363,91.974,58510.0
2022-12-23 11:00:00,97.54,97.6,97.32,97.41,33897.0,91.9646,92.0212,91.7572,91.842,33897.0
2022-12-23 11:10:00,97.43,97.57,97.37,97.48,37154.0,91.8609,91.9929,91.8043,91.908,37154.0
2022-12-23 11:20:00,97.48,97.62,97.41,97.45,22463.0,91.908,92.04,91.842,91.8798,22463.0
2022-12-23 11:30:00,97.45,97.62,97.45,97.59,38861.0,91.8798,92.04,91.8798,92.0118,38861.0
2022-12-23 11:40:00,97.6,97.79,97.56,97.65,24068.0,92.0212,92.2003,91.9835,92.0683,24068.0
2022-12-23 11:50:00,97.66,97.76,97.6,97.73,29211.0,92.0777,92.172,92.0212,92.1437,29211.0
2022-12-23 12:00:00,97.73,97.83,97.71,97.75,47396.0,92.1437,92.238,92.1249,92.1626,47396.0
2022-12-23 12:10:00,97.76,97.86,97.71,97.83,16737.0,92.172,92.2663,92.1249,92.238,16737.0
2022-12-23 12:20:00,97.86,97.97,97.85,97.9,38189.0,92.2663,92.37,92.2569,92.304,38189.0
2022-12-23 12:30:00,97.9,98.08,97.85,97.89,32150.0,92.304,92.4737,92.2569,92.2946,32150.0
2022-12-23 12:40:00,97.89,97.94,97.76,97.79,24402.0,92.2946,92.3417,92.172,92.2003,24402.0
2022-12-23 12:50:00,97.78,97.82,97.73,97.75,18997.0,92.1909,92.2286,92.1437,92.1626,18997.0
2022-12-23 13:00:00,97.75,97.91,97.74,97.85,15840.0,92.1626,92.3135,92.1532,92.2569,15840.0
2022-12-23 13:10:00,97.86,97.89,97.72,97.82,20477.0,92.2663,92.2946,92.1343,92.2286,20477.0
2022-12-23 13:20:00,97.84,97.91,97.73,97.78,24857.0,92.2475,92.3135,92.1437,92.1909,24857.0
2022-12-23 13:30:00,97.78,97.93,97.77,97.86,15390.0,92.1909,92.3323,92.1815,92.2663,15390.0
2022-12-23 13:40:00,97.85,97.91,97.62,97.74,27519.0,92.2569,92.3135,92.04,92.1532,27519.0
2022-12-23 13:50:00,97.72,97.81,97.67,97.73,22024.0,92.1343,92.2192,92.0872,92.1437,22024.0
2022-12-23 14:00:00,97.72,97.75,97.59,97.64,19758.0,92.1343,92.1626,92.0118,92.0589,19758.0
2022-12-23 14:10:00,97.64,97.85,97.64,97.84,17062.0,92.0589,92.2569,92.0589,92.2475,17062.0
2022-12-23 14:20:00,97.85,97.86,97.72,97.77,15362.0,92.2569,92.2663,92.1343,92.1815,15362.0
2022-12-23 14:30:00,97.77,97.96,97.77,97.94,24367.0,92.1815,92.3606,92.1815,92.3417,24367.0
2022-12-23 14:40:00,97.96,97.96,97.88,97.91,15964.0,92.3606,92.3606,92.2852,92.3135,15964.0
2022-12-23 14:50:00,97.9,98.11,97.9,98.1,40419.0,92.304,92.502,92.304,92.4926,40419.0
2022-12-23 15:00:00,98.11,98.22,97.97,97.99,28828.0,92.502,92.6057,92.37,92.3889,28828.0
2022-12-23 15:10:00,97.97,98.14,97.97,98.09,20331.0,92.37,92.5303,92.37,92.4832,20331.0
2022-12-23 15:20:00,98.11,98.11,97.91,97.96,36334.0,92.502,92.502,92.3135,92.3606,36334.0
2022-12-23 15:30:00,97.94,97.99,97.79,97.82,35919.0,92.3417,92.3889,92.2003,92.2286,35919.0
2022-12-23 15:40:00,97.81,98.1,97.81,98.03,52255.0,92.2192,92.4926,92.2192,92.4266,52255.0
2022-12-23 15:50:00,97.96,98.3,97.84,98.26,485506.0,92.3606,92.6812,92.2475,92.6435,485506.0
2022-12-27 09:30:00,98.6,99.0,98.43,98.96,131899.0,92.964,93.3412,92.8037,93.3034,131899.0
2022-12-27 09:40:00,98.97,98.97,98.45,98.51,80619.0,93.3129,93.3129,92.8226,92.8792,80619.0
2022-12-27 09:50:00,98.51,98.72,98.2,98.58,68643.0,92.8792,93.0772,92.5869,92.9452,68643.0
2022-12-27 10:00:00,98.55,98.69,98.39,98.48,41755.0,92.9169,93.0489,92.766,92.8509,41755.0
2022-12-27 10:10:00,98.48,99.09,98.4,99.01,57629.0,92.8509,93.426,92.7755,93.3506,57629.0
2022-12-27 10:20:00,99.01,99.3,99.01,99.1,53398.0,93.3506,93.624,93.3506,93.4354,53398.0
2022-12-27 10:30:00,99.12,99.13,98.87,99.09,40328.0,93.4543,93.4637,93.2186,93.426,40328.0
2022-12-27 10:40:00,99.09,99.3,99.01,99.29,58897.0,93.426,93.624,93.3506,93.6146,58897.0
2022-12-27 10:50:00,99.28,99.28,98.86,98.89,64138.0,93.6052,93.6052,93.2092,93.2374,64138.0
2022-12-27 11:00:00,98.87,99.11,98.86,99.06,25852.0,93.2186,93.4449,93.2092,93.3977,25852.0
2022-12-27 11:10:00,99.05,99.08,98.93,98.98,42401.0,93.3883,93.4166,93.2752,93.3223,42401.0
2022-12-27 11:20:00,98.98,99.18,98.89,99.16,34969.0,93.3223,93.5109,93.2374,93.492,34969.0
2022-12-27 11:30:00,99.17,99.27,99.09,99.23,34128.0,93.5014,93.5957,93.426,93.558,34128.0
2022-12-27 11:40:00,99.22,99.44,99.19,99.4,83633.0,93.5486,93.756,93.5203,93.7183,83633.0
2022-12-27 11:50:00,99.4,99.45,99.18,99.18,32672.0,93.7183,93.7654,93.5109,93.5109,32672.0
2022-12-27 12:00:00,99.2,99.34,99.19,99.31,22405.0,93.5297,93.6617,93.5203,93.6334,22405.0
2022-12-27 12:10:00,99.32,99.46,99.3,99.32,30153.0,93.6429,93.7749,93.624,93.6429,30153.0
2022-12-27 12:20:00,99.33,99.33,99.14,99.19,41211.0,93.6523,93.6523,93.4732,93.5203,41211.0
2022-12-27 12:30:00,99.2,99.29,99.17,99.28,24644.0,93.5297,93.6146,93.5014,93.6052,24644.0
2022-12-27 12:40:00,99.26,99.26,99.03,99.08,30633.0,93.5863,93.5863,93.3694,93.4166,30633.0
2022-12-27 12:50:00,99.07,99.19,99.07,99.18,19019.0,93.4072,93.5203,93.4072,93.5109,19019.0
2022-12-27 13:00:00,99.18,99.35,99.18,99.28,24226.0,93.5109,93.6711,93.5109,93.6052,24226.0
2022-12-27 13:10:00,99.28,99.3,99.15,99.15,21277.0,93.6052,93.624,93.4826,93.4826,21277.0
2022-12-27 13:20:00,99.16,99.2,99.13,99.16,15413.0,93.492,93.5297,93.4637,93.492,15413.0
2022-12-27 13:30:00,99.16,99.21,99.08,99.17,20682.0,93.492,93.5392,93.4166,93.5014,20682.0
2022-12-27 13:40:00,99.18,99.19,99.06,99.12,66610.0,93.5109,93.5203,93.3977,93.4543,66610.0
2022-12-27 13:50:00,99.12,99.17,98.86,98.94,33797.0,93.4543,93.5014,93.2092,93.2846,33797.0
2022-12-27 14:00:00,98.93,99.11,98.92,99.09,27079.0,93.2752,93.4449,93.2657,93.426,27079.0
2022-12-27 14:10:00,99.09,99.13,98.89,98.92,33895.0,93.426,93.4637,93.2374,93.2657,33895.0
2022-12-27 14:20:00,98.93,99.0,98.88,98.9,77484.0,93.2752,93.3412,93.228,93.2469,77484.0
2022-12-27 14:30:00,98.9,99.0,98.87,98.89,108321.0,93.2469,93.3412,93.2186,93.2374,108321.0
2022-12-27 14:40:00,98.89,99.08,98.83,99.03,118616.0,93.2374,93.4166,93.1809,93.3694,118616.0
2022-12-27 14:50:00,99.04,99.17,99.02,99.11,112059.0,93.3789,93.5014,93.36,93.4449,112059.0
2022-12-27 15:00:00,99.11,99.2,99.05,99.18,103518.0,93.4449,93.5297,93.3883,93.5109,103518.0
2022-12-27 15:10:00,99.18,99.26,99.11,99.13,118820.0,93.5109,93.5863,93.4449,93.4637,118820.0
2022-12-27 15:20:00,99.13,99.2,99.07,99.14,116706.0,93.4637,93.5297,93.4072,93.4732,116706.0
2022-12-27 15:30:00,99.14,99.29,99.11,99.29,136326.0,93.4732,93.6146,93.4449,93.6146,136326.0
2022-12-27 15:40:00,99.28,99.36,99.24,99.29,170865.0,93.6052,93.6806,93.5674,93.6146,170865.0
2022-12-27 15:50:00,99.29,99.29,99.05,99.2,431895.0,93.6146,93.6146,93.3883,93.5297,431895.0
2022-12-28 09:30:00,99.41,99.91,99.04,99.75,133797.0,93.7277,94.1991,93.3789,94.0483,133797.0
2022-12-28 09:40:00,99.77,99.85,99.64,99.68,64701.0,94.0671,94.1426,93.9446,93.9823,64701.0
2022-12-28 09:50:00,99.7,99.7,99.33,99.4,44930.0,94.0011,94.0011,93.6523,93.7183,44930.0
2022-12-28 10:00:00,99.41,99.58,99.27,99.32,57183.0,93.7277,93.888,93.5957,93.6429,57183.0
2022-12-28 10:10:00,99.3,99.4,99.19,99.33,38047.0,93.624,93.7183,93.5203,93.6523,38047.0
2022-12-28 10:20:00,99.36,99.44,98.87,98.95,38383.0,93.6806,93.756,93.2186,93.294,38383.0
2022-12-28 10:30:00,98.93,99.06,98.82,98.97,41773.0,93.2752,93.3977,93.1714,93.3129,41773.0
2022-12-28 10:40:00,98.96,99.09,98.92,98.98,26132.0,93.3034,93.426,93.2657,93.3223,26132.0
2022-12-28 10:50:00,98.96,99.08,98.76,98.76,35982.0,93.3034,93.4166,93.1149,93.1149,35982.0
2022-12-28 11:00:00,98.77,98.86,98.67,98.78,36911.0,93.1243,93.2092,93.03,93.1337,36911.0
2022-12-28 11:10:00,98.79,98.83,98.66,98.77,25465.0,93.1432,93.1809,93.0206,93.1243,25465.0
2022-12-28 11:20:00,98.77,98.88,98.69,98.87,23779.0,93.1243,93.228,93.0489,93.2186,23779.0
2022-12-28 11:30:00,98.87,98.91,98.72,98.77,21058.0,93.2186,93.2563,93.0772,93.1243,21058.0
2022-12-28 11:40:00,98.79,98.92,98.79,98.83,27927.0,93.1432,93.2657,93.1432,93.1809,27927.0
2022-12-28 11:50:00,98.84,99.0,98.84,98.89,45795.0,93.1903,93.3412,93.1903,93.2374,45795.0
2022-12-28 12:00:00,98.85,98.94,98.59,98.63,60740.0,93.1997,93.2846,92.9546,92.9923,60740.0
2022-12-28 12:10:00,98.61,98.62,98.42,98.49,32280.0,92.9734,92.9829,92.7943,92.8603,32280.0
2022-12-28 12:20:00,98.47,98.61,98.39,98.58,22799.0,92.8415,92.9734,92.766,92.9452,22799.0
2022-12-28 12:30:00,98.6,98.86,98.6,98.85,25840.0,92.964,93.2092,92.964,93.1997,25840.0
2022-12-28 12:40:00,98.84,99.04,98.81,99.0,24653.0,93.1903,93.3789,93.162,93.3412,24653.0
2022-12-28 12:50:00,99.0,99.18,98.95,99.18,18513.0,93.3412,93.5109,93.294,93.5109,18513.0
2022-12-28 13:00:00,99.15,99.3,99.14,99.3,18095.0,93.4826,93.624,93.4732,93.624,18095.0
2022-12-28 13:10:00,99.29,99.37,99.13,99.19,35238.0,93.6146,93.69,93.4637,93.5203,35238.0
2022-12-28 13:20:00,99.18,99.19,99.06,99.13,18089.0,93.5109,93.5203,93.3977,93.4637,18089.0
2022-12-28 13:30:00,99.13,99.14,98.9,98.91,18020.0,93.4637,93.4732,93.2469,93.2563,18020.0
2022-12-28 13:40:00,98.94,99.06,98.93,98.98,24198.0,93.2846,93.3977,93.2752,93.3223,24198.0
2022-12-28 13:50:00,98.97,98.97,98.86,98.89,20700.0,93.3129,93.3129,93.2092,93.2374,20700.0
2022-12-28 14:00:00,98.87,99.01,98.86,98.92,16615.0,93.2186,93.3506,93.2092,93.2657,16615.0
2022-12-28 14:10:00,98.92,98.97,98.81,98.89,27177.0,93.2657,93.3129,93.162,93.2374,27177.0
2022-12-28 14:20:00,98.89,98.9,98.75,98.79,21095.0,93.2374,93.2469,93.1054,93.1432,21095.0
2022-12-28 14:30:00,98.79,98.92,98.76,98.8,26259.0,93.1432,93.2657,93.1149,93.1526,26259.0
2022-12-28 14:40:00,98.82,99.1,98.82,98.98,34600.0,93.1714,93.4354,93.1714,93.3223,34600.0
2022-12-28 14:50:00,98.98,99.0,98.83,98.87,21412.0,93.3223,93.3412,93.1809,93.2186,21412.0
2022-12-28 15:00:00,98.86,98.89,98.64,98.66,27662.0,93.2092,93.2374,93.0017,93.0206,27662.0
2022-12-28 15:10:00,98.67,98.77,98.53,98.68,55247.0,93.03,93.1243,92.898,93.0394,55247.0
2022-12-28 15:20:00,98.69,98.76,98.59,98.7,35434.0,93.0489,93.1149,92.9546,93.0583,35434.0
2022-12-28 15:30:00,98.69,98.84,98.68,98.73,54467.0,93.0489,93.1903,93.0394,93.0866,54467.0
2022-12-28 15:40:00,98.74,98.78,98.56,98.65,115282.0,93.096,93.1337,92.9263,93.0112,115282.0
2022-12-28 15:50:00,98.66,98.66,98.51,98.6,217654.0,93.0206,93.0206,92.8792,92.964,217654.0
2022-12-29 09:30:00,98.85,99.3,98.66,99.2,92854.0,93.1997,93.624,93.0206,93.5297,92854.0
2022-12-29 09:40:00,99.22,99.55,99.22,99.49,45184.0,93.5486,93.8597,93.5486,93.8031,45184.0
2022-12-29 09:50:00,99.51,99.53,99.31,99.36,37020.0,93.822,93.8409,93.6334,93.6806,37020.0
2022-12-29 10:00:00,99.38,99.67,99.38,99.57,45797.0,93.6994,93.9729,93.6994,93.8786,45797.0
2022-12-29 10:10:00,99.57,99.81,99.57,99.8,35815.0,93.8786,94.1049,93.8786,94.0954,35815.0
2022-12-29 10:20:00,99.8,99.8,99.59,99.66,40908.0,94.0954,94.0954,93.8974,93.9634,40908.0
2022-12-29 10:30:00,99.68,99.98,99.68,99.93,44417.0,93.9823,94.2651,93.9823,94.218,44417.0
2022-12-29 10:40:00,99.92,100.23,99.92,100.23,92844.0,94.2086,94.5008,94.2086,94.5008,92844.0
2022-12-29 10:50:00,100.23,100.33,100.06,100.12,117087.0,94.5008,94.5951,94.3406,94.3971,117087.0
2022-12-29 11:00:00,100.12,100.26,99.96,99.99,64380.0,94.3971,94.5291,94.2463,94.2746,64380.0
2022-12-29 11:10:00,99.99,100.11,99.92,100.09,44823.0,94.2746,94.3877,94.2086,94.3689,44823.0
2022-12-29 11:20:00,100.09,100.36,100.08,100.35,50712.0,94.3689,94.6234,94.3594,94.614,50712.0
2022-12-29 11:30:00,100.35,100.59,100.32,100.57,63134.0,94.614,94.8403,94.5857,94.8214,63134.0
2022-12-29 11:40:00,100.56,100.63,100.43,100.44,52602.0,94.812,94.878,94.6894,94.6988,52602.0
2022-12-29 11:50:00,100.44,100.61,100.43,100.55,25579.0,94.6988,94.8591,94.6894,94.8026,25579.0
2022-12-29 12:00:00,100.57,100.6,100.47,100.58,29740.0,94.8214,94.8497,94.7271,94.8308,29740.0
2022-12-29 12:10:00,100.59,100.65,100.45,100.46,31369.0,94.8403,94.8968,94.7083,94.7177,31369.0
2022-12-29 12:20:00,100.47,100.48,100.23,100.23,31743.0,94.7271,94.7366,94.5008,94.5008,31743.0
2022-12-29 12:30:00,100.21,100.22,100.06,100.17,49956.0,94.482,94.4914,94.3406,94.4443,49956.0
2022-12-29 12:40:00,100.16,100.24,100.13,100.16,31132.0,94.4348,94.5103,94.4066,94.4348,31132.0
2022-12-29 12:50:00,100.16,100.34,100.16,100.31,44114.0,94.4348,94.6046,94.4348,94.5763,44114.0
2022-12-29 13:00:00,100.29,100.33,99.98,100.04,101560.0,94.5574,94.5951,94.2651,94.3217,101560.0
2022-12-29 13:10:00,100.06,100.25,100.05,100.21,42894.0,94.3406,94.5197,94.3311,94.482,42894.0
2022-12-29 13:20:00,100.22,100.23,100.11,100.17,32393.0,94.4914,94.5008,94.3877,94.4443,32393.0
2022-12-29 13:30:00,100.18,100.2,100.07,100.18,20603.0,94.4537,94.4726,94.35,94.4537,20603.0
2022-12-29 13:40:00,100.19,100.29,100.17,100.28,33015.0,94.4631,94.5574,94.4443,94.548,33015.0
2022-12-29 13:50:00,100.29,100.38,100.24,100.33,53130.0,94.5574,94.6423,94.5103,94.5951,53130.0
2022-12-29 14:00:00,100.31,100.42,100.22,100.24,41536.0,94.5763,94.68,94.4914,94.5103,41536.0
2022-12-29 14:10:00,100.24,100.25,100.12,100.18,36239.0,94.5103,94.5197,94.3971,94.4537,36239.0
2022-12-29 14:20:00,100.17,100.23,100.07,100.2,36341.0,94.4443,94.5008,94.35,94.4726,36341.0
2022-12-29 14:30:00,100.2,100.2,100.1,100.14,29465.0,94.4726,94.4726,94.3783,94.416,29465.0
2022-12-29 14:40:00,100.13,100.23,100.13,100.16,29279.0,94.4066,94.5008,94.4066,94.4348,29279.0
2022-12-29 14:50:00,100.16,100.16,100.07,100.09,28766.0,94.4348,94.4348,94.35,94.3689,28766.0
2022-12-29 15:00:00,100.09,100.13,99.98,100.03,39650.0,94.3689,94.4066,94.2651,94.3123,39650.0
2022-12-29 15:10:00,100.02,100.02,99.87,99.94,93587.0,94.3029,94.3029,94.1614,94.2274,93587.0
2022-12-29 15:20:00,99.95,100.02,99.89,99.92,72920.0,94.2369,94.3029,94.1803,94.2086,72920.0
2022-12-29 15:30:00,99.92,100.03,99.87,99.89,82470.0,94.2086,94.3123,94.1614,94.1803,82470.0
2022-12-29 15:40:00,99.88,100.11,99.86,100.1,112518.0,94.1709,94.3877,94.152,94.3783,112518.0
2022-12-29 15:50:00,100.09,100.13,99.73,99.77,341908.0,94.3689,94.4066,94.0294,94.0671,341908.0
2022-12-30 09:30:00,99.19,99.19,98.62,98.72,127758.0,93.5203,93.5203,92.9829,93.0772,127758.0
2022-12-30 09:40:00,98.71,98.72,98.24,98.31,62162.0,93.0677,93.0772,92.6246,92.6906,62162.0
2022-12-30 09:50:00,98.33,98.65,98.32,98.63,44575.0,92.7095,93.0112,92.7,92.9923,44575.0
2022-12-30 10:00:00,98.6,98.83,98.58,98.76,55310.0,92.964,93.1809,92.9452,93.1149,55310.0
2022-12-30 10:10:00,98.79,99.18,98.79,99.18,42929.0,93.1432,93.5109,93.1432,93.5109,42929.0
2022-12-30 10:20:00,99.17,99.25,98.92,99.02,41164.0,93.5014,93.5769,93.2657,93.36,41164.0
2022-12-30 10:30:00,99.01,99.05,98.85,98.97,48688.0,93.3506,93.3883,93.1997,93.3129,48688.0
2022-12-30 10:40:00,98.98,99.21,98.86,99.21,32325.0,93.3223,93.5392,93.2092,93.5392,32325.0
2022-12-30 10:50:00,99.2,99.21,98.92,98.92,43818.0,93.5297,93.5392,93.2657,93.2657,43818.0
2022-12-30 11:00:00,98.89,98.97,98.8,98.86,35242.0,93.2374,93.3129,93.1526,93.2092,35242.0
2022-12-30 11:10:00,98.85,98.85,98.51,98.58,51668.0,93.1997,93.1997,92.8792,92.9452,51668.0
2022-12-30 11:20:00,98.58,98.61,98.44,98.55,40917.0,92.9452,92.9734,92.8132,92.9169,40917.0
2022-12-30 11:30:00,98.52,98.96,98.47,98.92,45359.0,92.8886,93.3034,92.8415,93.2657,45359.0
2022-12-30 11:40:00,98.9,98.96,98.78,98.84,33812.0,93.2469,93.3034,93.1337,93.1903,33812.0
2022-12-30 11:50:00,98.85,98.91,98.77,98.86,41835.0,93.1997,93.2563,93.1243,93.2092,41835.0
2022-12-30 12:00:00,98.86,98.97,98.78,98.97,27841.0,93.2092,93.3129,93.1337,93.3129,27841.0
2022-12-30 12:10:00,98.97,99.02,98.86,98.97,35911.0,93.3129,93.36,93.2092,93.3129,35911.0
2022-12-30 12:20:00,98.98,99.13,98.98,99.09,41599.0,93.3223,93.4637,93.3223,93.426,41599.0
2022-12-30 12:30:00,99.1,99.23,99.07,99.1,28244.0,93.4354,93.558,93.4072,93.4354,28244.0
2022-12-30 12:40:00,99.09,99.15,99.01,99.1,34180.0,93.426,93.4826,93.3506,93.4354,34180.0
2022-12-30 12:50:00,99.11,99.17,98.96,99.14,32075.0,93.4449,93.5014,93.3034,93.4732,32075.0
2022-12-30 13:00:00,99.13,99.15,99.02,99.04,18344.0,93.4637,93.4826,93.36,93.3789,18344.0
2022-12-30 13:10:00,99.05,99.08,98.87,98.89,23780.0,93.3883,93.4166,93.2186,93.2374,23780.0
2022-12-30 13:20:00,98.87,98.88,98.46,98.63,34003.0,93.2186,93.228,92.832,92.9923,34003.0
2022-12-30 13:30:00,98.62,98.89,98.61,98.77,37521.0,92.9829,93.2374,92.9734,93.1243,37521.0
2022-12-30 13:40:00,98.75,98.79,98.59,98.62,31848.0,93.1054,93.1432,92.9546,92.9829,31848.0
2022-12-30 13:50:00,98.62,98.7,98.59,98.64,32502.0,92.9829,93.0583,92.9546,93.0017,32502.0
2022-12-30 14:00:00,98.63,98.66,98.41,98.44,34667.0,92.9923,93.0206,92.7849,92.8132,34667.0
2022-12-30 14:10:00,98.44,98.48,98.35,98.43,34196.0,92.8132,92.8509,92.7283,92.8037,34196.0
2022-12-30 14:20:00,98.42,98.55,98.38,98.51,55226.0,92.7943,92.9169,92.7566,92.8792,55226.0
2022-12-30 14:30:00,98.51,98.65,98.5,98.57,48932.0,92.8792,93.0112,92.8697,92.9357,48932.0
2022-12-30 14:40:00,98.56,98.59,98.33,98.36,31643.0,92.9263,92.9546,92.7095,92.7377,31643.0
2022-12-30 14:50:00,98.37,98.46,98.31,98.35,41414.0,92.7472,92.832,92.6906,92.7283,41414.0
2022-12-30 15:00:00,98.34,98.6,98.33,98.59,59157.0,92.7189,92.964,92.7095,92.9546,59157.0
2022-12-30 15:10:00,98.57,98.84,98.57,98.79,62132.0,92.9357,93.1903,92.9357,93.1432,62132.0
2022-12-30 15:20:00,98.8,98.88,98.62,98.64,51940.0,93.1526,93.228,92.9829,93.0017,51940.0
2022-12-30 15:30:00,98.64,98.76,98.63,98.74,66054.0,93.0017,93.1149,92.9923,93.096,66054.0
2022-12-30 15:40:00,98.73,98.96,98.69,98.95,85559.0,93.0866,93.3034,93.0489,93.294,85559.0
2022-12-30 15:50:00,98.94,99.22,98.94,99.2,387109.0,93.2846,93.5486,93.2846,93.5297,387109.0
2023-01-03 09:30:00,100.5,101.06,100.27,100.65,337447.0,94.7554,95.2834,94.5386,94.8968,337447.0
2023-01-03 09:40:00,100.66,100.73,99.8,100.0,112198.0,94.9063,94.9723,94.0954,94.284,112198.0
2023-01-03 09:50:00,99.99,100.17,99.47,99.5,84101.0,94.2746,94.4443,93.7843,93.8126,84101.0
2023-01-03 10:00:00,99.5,100.09,99.49,100.0,73442.0,93.8126,94.3689,93.8031,94.284,73442.0
2023-01-03 10:10:00,99.99,100.1,99.9,100.04,96058.0,94.2746,94.3783,94.1897,94.3217,96058.0
2023-01-03 10:20:00,100.02,100.4,100.02,100.38,79154.0,94.3029,94.6611,94.3029,94.6423,79154.0
2023-01-03 10:30:00,100.4,100.71,100.22,100.67,97867.0,94.6611,94.9534,94.4914,94.9157,97867.0
2023-01-03 10:40:00,100.68,100.92,100.66,100.75,67235.0,94.9251,95.1514,94.9063,94.9911,67235.0
2023-01-03 10:50:00,100.78,101.08,100.66,101.06,83338.0,95.0194,95.3023,94.9063,95.2834,83338.0
2023-01-03 11:00:00,101.07,101.17,100.52,100.52,68734.0,95.2928,95.3871,94.7743,94.7743,68734.0
2023-01-03 11:10:00,100.55,100.59,100.37,100.54,87708.0,94.8026,94.8403,94.6328,94.7931,87708.0
2023-01-03 11:20:00,100.53,100.72,100.47,100.59,55357.0,94.7837,94.9628,94.7271,94.8403,55357.0
2023-01-03 11:30:00,100.57,100.7,100.41,100.64,58016.0,94.8214,94.944,94.6706,94.8874,58016.0
2023-01-03 11:40:00,100.6,100.61,100.27,100.34,50571.0,94.8497,94.8591,94.5386,94.6046,50571.0
2023-01-03 11:50:00,100.35,100.51,100.3,100.48,35944.0,94.614,94.7648,94.5668,94.7366,35944.0
2023-01-03 12:00:00,100.48,100.52,100.33,100.41,38353.0,94.7366,94.7743,94.5951,94.6706,38353.0
2023-01-03 12:10:00,100.38,100.38,100.04,100.08,91844.0,94.6423,94.6423,94.3217,94.3594,91844.0
2023-01-03 12:20:00,100.07,100.37,100.04,100.35,111744.0,94.35,94.6328,94.3217,94.614,111744.0
2023-01-03 12:30:00,100.34,100.77,100.33,100.65,77125.0,94.6046,95.01,94.5951,94.8968,77125.0
2023-01-03 12:40:00,100.65,100.65,100.28,100.39,46409.0,94.8968,94.8968,94.548,94.6517,46409.0
2023-01-03 12:50:00,100.38,100.4,100.23,100.26,31280.0,94.6423,94.6611,94.5008,94.5291,31280.0
2023-01-03 13:00:00,100.26,100.28,100.1,100.12,26012.0,94.5291,94.548,94.3783,94.3971,26012.0
2023-01-03 13:10:00,100.12,100.3,100.1,100.26,37951.0,94.3971,94.5668,94.3783,94.5291,37951.0
2023-01-03 13:20:00,100.26,100.58,100.19,100.56,35568.0,94.5291,94.8308,94.4631,94.812,35568.0
2023-01-03 13:30:00,100.55,100.7,100.52,100.56,48646.0,94.8026,94.944,94.7743,94.812,48646.0
2023-01-03 13:40:00,100.57,100.69,100.54,100.62,37528.0,94.8214,94.9346,94.7931,94.8686,37528.0
2023-01-03 13:50:00,100.63,100.79,100.54,100.77,49735.0,94.878,95.0288,94.7931,95.01,49735.0
2023-01-03 14:00:00,100.78,100.85,100.56,100.68,50527.0,95.0194,95.0854,94.812,94.9251,50527.0
2023-01-03 14:10:00,100.66,100.67,100.5,100.66,49733.0,94.9063,94.9157,94.7554,94.9063,49733.0
2023-01-03 14:20:00,100.67,100.75,100.48,100.52,39744.0,94.9157,94.9911,94.7366,94.7743,39744.0
2023-01-03 14:30:00,100.51,100.53,100.25,100.27,43328.0,94.7648,94.7837,94.5197,94.5386,43328.0
2023-01-03 14:40:00,100.28,100.83,100.23,100.78,46817.0,94.548,95.0666,94.5008,95.0194,46817.0
2023-01-03 14:50:00,100.8,100.8,100.47,100.52,61966.0,95.0383,95.0383,94.7271,94.7743,61966.0
2023-01-03 15:00:00,100.52,100.65,100.42,100.53,69075.0,94.7743,94.8968,94.68,94.7837,69075.0
2023-01-03 15:10:00,100.54,100.83,100.53,100.72,60352.0,94.7931,95.0666,94.7837,94.9628,60352.0
2023-01-03 15:20:00,100.71,100.71,100.49,100.6,72841.0,94.9534,94.9534,94.746,94.8497,72841.0
2023-01-03 15:30:00,100.62,100.92,100.61,100.81,99966.0,94.8686,95.1514,94.8591,95.0477,99966.0
2023-01-03 15:40:00,100.8,100.88,100.67,100.83,98309.0,95.0383,95.1137,94.9157,95.0666,98309.0
2023-01-03 15:50:00,100.84,101.01,100.78,100.83,584681.0,95.076,95.2363,95.0194,95.0666,584681.0
2023-01-04 09:30:00,102.57,103.65,102.55,103.19,350731.0,96.7071,97.7254,96.6882,97.2917,350731.0
2023-01-04 09:40:00,103.16,103.38,102.62,103.2,211303.0,97.2634,97.4708,96.7542,97.3011,211303.0
2023-01-04 09:50:00,103.21,103.5,103.1,103.41,104895.0,97.3105,97.5839,97.2068,97.4991,104895.0
2023-01-04 10:00:00,103.42,103.67,102.85,103.29,202128.0,97.5085,97.7442,96.9711,97.3859,202128.0
2023-01-04 10:10:00,103.27,103.48,103.07,103.46,78571.0,97.3671,97.5651,97.1785,97.5462,78571.0
2023-01-04 10:20:00,103.46,103.51,103.15,103.5,207118.0,97.5462,97.5934,97.2539,97.5839,207118.0
2023-01-04 10:30:00,103.5,103.55,103.04,103.05,152392.0,97.5839,97.6311,97.1502,97.1597,152392.0
2023-01-04 10:40:00,103.07,103.16,102.92,103.06,116825.0,97.1785,97.2634,97.0371,97.1691,116825.0
2023-01-04 10:50:00,103.08,103.11,102.88,103.11,173396.0,97.1879,97.2162,96.9994,97.2162,173396.0
2023-01-04 11:00:00,103.16,103.24,102.99,103.2,152461.0,97.2634,97.3388,97.1031,97.3011,152461.0
2023-01-04 11:10:00,103.2,103.52,103.05,103.46,95428.0,97.3011,97.6028,97.1597,97.5462,95428.0
2023-01-04 11:20:00,103.45,103.61,103.38,103.57,43413.0,97.5368,97.6876,97.4708,97.6499,43413.0
2023-01-04 11:30:00,103.57,104.31,103.57,104.25,210888.0,97.6499,98.3476,97.6499,98.2911,210888.0
2023-01-04 11:40:00,104.24,104.39,104.22,104.37,73930.0,98.2816,98.4231,98.2628,98.4042,73930.0
2023-01-04 11:50:00,104.37,104.49,104.21,104.41,82574.0,98.4042,98.5173,98.2534,98.4419,82574.0
2023-01-04 12:00:00,104.42,104.49,104.08,104.33,102260.0,98.4513,98.5173,98.1308,98.3665,102260.0
2023-01-04 12:10:00,104.33,104.33,104.14,104.2,37599.0,98.3665,98.3665,98.1874,98.2439,37599.0
2023-01-04 12:20:00,104.19,104.28,104.09,104.19,51214.0,98.2345,98.3194,98.1402,98.2345,51214.0
2023-01-04 12:30:00,104.21,104.44,104.2,104.4,31528.0,98.2534,98.4702,98.2439,98.4325,31528.0
2023-01-04 12:40:00,104.4,104.53,104.35,104.41,62544.0,98.4325,98.5551,98.3853,98.4419,62544.0
2023-01-04 12:50:00,104.41,104.46,104.09,104.09,41883.0,98.4419,98.4891,98.1402,98.1402,41883.0
2023-01-04 13:00:00,104.09,104.13,103.94,104.13,45109.0,98.1402,98.1779,97.9988,98.1779,45109.0
2023-01-04 13:10:00,104.14,104.43,104.13,104.38,54279.0,98.1874,98.4608,98.1779,98.4136,54279.0
2023-01-04 13:20:00,104.38,104.52,104.36,104.43,55730.0,98.4136,98.5456,98.3948,98.4608,55730.0
2023-01-04 13:30:00,104.42,104.68,104.41,104.66,97677.0,98.4513,98.6965,98.4419,98.6776,97677.0
2023-01-04 13:40:00,104.67,104.69,104.42,104.44,80783.0,98.6871,98.7059,98.4513,98.4702,80783.0
2023-01-04 13:50:00,104.43,104.5,104.0,104.24,45291.0,98.4608,98.5268,98.0554,98.2816,45291.0
2023-01-04 14:00:00,104.25,104.62,103.67,104.11,157322.0,98.2911,98.6399,97.7442,98.1591,157322.0
2023-01-04 14:10:00,104.13,104.73,104.0,104.57,166576.0,98.1779,98.7436,98.0554,98.5928,166576.0
2023-01-04 14:20:00,104.57,104.58,103.88,103.92,146424.0,98.5928,98.6022,97.9422,97.9799,146424.0
2023-01-04 14:30:00,103.94,104.24,103.87,104.2,69394.0,97.9988,98.2816,97.9328,98.2439,69394.0
2023-01-04 14:40:00,104.2,104.44,104.1,104.31,87771.0,98.2439,98.4702,98.1496,98.3476,87771.0
2023-01-04 14:50:00,104.31,104.67,104.16,104.63,135527.0,98.3476,98.6871,98.2062,98.6493,135527.0
2023-01-04 15:00:00,104.63,104.71,104.49,104.59,93310.0,98.6493,98.7248,98.5173,98.6116,93310.0
2023-01-04 15:10:00,104.58,104.59,104.34,104.43,112591.0,98.6022,98.6116,98.3759,98.4608,112591.0
2023-01-04 15:20:00,104.44,104.5,104.26,104.37,149127.0,98.4702,98.5268,98.3005,98.4042,149127.0
2023-01-04 15:30:00,104.37,104.42,104.03,104.04,205898.0,98.4042,98.4513,98.0836,98.0931,205898.0
2023-01-04 15:40:00,104.03,104.16,103.85,104.12,198918.0,98.0836,98.2062,97.9139,98.1685,198918.0
2023-01-04 15:50:00,104.12,104.49,104.09,104.49,618755.0,98.1685,98.5173,98.1402,98.5173,618755.0
2023-01-05 09:30:00,104.49,104.74,103.92,103.94,256968.0,98.5173,98.7531,97.9799,97.9988,256968.0
2023-01-05 09:40:00,103.9,103.95,103.49,103.58,105991.0,97.9611,98.0082,97.5745,97.6594,105991.0
2023-01-05 09:50:00,103.6,103.9,103.55,103.78,113228.0,97.6782,97.9611,97.6311,97.8479,113228.0
2023-01-05 10:00:00,103.77,104.4,103.62,104.17,97378.0,97.8385,98.4325,97.6971,98.2156,97378.0
2023-01-05 10:10:00,104.21,104.39,103.92,104.0,57037.0,98.2534,98.4231,97.9799,98.0554,57037.0
2023-01-05 10:20:00,104.0,104.12,103.8,104.02,51723.0,98.0554,98.1685,97.8668,98.0742,51723.0
2023-01-05 10:30:00,104.02,104.37,103.9,104.34,61445.0,98.0742,98.4042,97.9611,98.3759,61445.0
2023-01-05 10:40:00,104.33,104.61,104.18,104.44,72960.0,98.3665,98.6305,98.2251,98.4702,72960.0
2023-01-05 10:50:00,104.45,104.45,104.02,104.14,80863.0,98.4796,98.4796,98.0742,98.1874,80863.0
2023-01-05 11:00:00,104.14,104.16,103.93,104.02,66509.0,98.1874,98.2062,97.9894,98.0742,66509.0
2023-01-05 11:10:00,104.04,104.22,104.0,104.0,48352.0,98.0931,98.2628,98.0554,98.0554,48352.0
2023-01-05 11:20:00,104.0,104.01,103.73,103.92,52954.0,98.0554,98.0648,97.8008,97.9799,52954.0
2023-01-05 11:30:00,103.93,104.17,103.87,104.07,54303.0,97.9894,98.2156,97.9328,98.1214,54303.0
2023-01-05 11:40:00,104.05,104.32,104.03,104.16,60864.0,98.1025,98.3571,98.0836,98.2062,60864.0
2023-01-05 11:50:00,104.16,104.2,103.97,103.97,53104.0,98.2062,98.2439,98.0271,98.0271,53104.0
2023-01-05 12:00:00,103.97,104.36,103.96,104.34,76482.0,98.0271,98.3948,98.0176,98.3759,76482.0
2023-01-05 12:10:00,104.33,104.46,104.17,104.17,82969.0,98.3665,98.4891,98.2156,98.2156,82969.0
2023-01-05 12:20:00,104.18,104.42,104.16,104.25,47002.0,98.2251,98.4513,98.2062,98.2911,47002.0
2023-01-05 12:30:00,104.26,104.44,104.2,104.29,47164.0,98.3005,98.4702,98.2439,98.3288,47164.0
2023-01-05 12:40:00,104.27,104.29,104.1,104.12,36287.0,98.3099,98.3288,98.1496,98.1685,36287.0
2023-01-05 12:50:00,104.11,104.12,103.98,104.02,34637.0,98.1591,98.1685,98.0365,98.0742,34637.0
2023-01-05 13:00:00,104.02,104.29,103.91,104.26,65526.0,98.0742,98.3288,97.9705,98.3005,65526.0
2023-01-05 13:10:00,104.26,104.26,104.09,104.18,34054.0,98.3005,98.3005,98.1402,98.2251,34054.0
2023-01-05 13:20:00,104.19,104.88,104.18,104.74,75592.0,98.2345,98.8851,98.2251,98.7531,75592.0
2023-01-05 13:30:00,104.74,104.92,104.69,104.77,48370.0,98.7531,98.9228,98.7059,98.7813,48370.0
2023-01-05 13:40:00,104.77,104.87,104.63,104.7,51505.0,98.7813,98.8756,98.6493,98.7153,51505.0
2023-01-05 13:50:00,104.7,104.79,104.63,104.7,54247.0,98.7153,98.8002,98.6493,98.7153,54247.0
2023-01-05 14:00:00,104.71,104.87,104.68,104.84,52840.0,98.7248,98.8756,98.6965,98.8473,52840.0
2023-01-05 14:10:00,104.84,104.88,104.67,104.79,47502.0,98.8473,98.8851,98.6871,98.8002,47502.0
2023-01-05 14:20:00,104.78,104.86,104.62,104.64,100161.0,98.7908,98.8662,98.6399,98.6588,100161.0
2023-01-05 14:30:00,104.64,105.04,104.64,104.94,120364.0,98.6588,99.0359,98.6588,98.9416,120364.0
2023-01-05 14:40:00,104.95,105.08,104.92,105.01,62653.0,98.9511,99.0736,98.9228,99.0076,62653.0
2023-01-05 14:50:00,105.02,105.1,104.9,104.91,93041.0,99.0171,99.0925,98.9039,98.9133,93041.0
2023-01-05 15:00:00,104.89,104.89,104.7,104.77,59484.0,98.8945,98.8945,98.7153,98.7813,59484.0
2023-01-05 15:10:00,104.77,104.77,104.39,104.43,105311.0,98.7813,98.7813,98.4231,98.4608,105311.0
2023-01-05 15:20:00,104.41,104.56,104.32,104.39,116420.0,98.4419,98.5833,98.3571,98.4231,116420.0
2023-01-05 15:30:00,104.4,104.57,104.26,104.42,120527.0,98.4325,98.5928,98.3005,98.4513,120527.0
2023-01-05 15:40:00,104.41,104.45,104.2,104.23,124080.0,98.4419,98.4796,98.2439,98.2722,124080.0
2023-01-05 15:50:00,104.22,104.53,104.08,104.44,505353.0,98.2628,98.5551,98.1308,98.4702,505353.0
2023-01-06 09:30:00,105.36,106.51,105.19,105.67,386523.0,99.3376,100.4219,99.1773,99.6299,386523.0
2023-01-06 09:40:00,105.67,105.91,105.01,105.23,153628.0,99.6299,99.8562,99.0076,99.215,153628.0
2023-01-06 09:50:00,105.21,105.69,105.16,105.33,85070.0,99.1962,99.6488,99.149,99.3093,85070.0
2023-01-06 10:00:00,105.41,105.92,105.29,105.8,123052.0,99.3848,99.8656,99.2716,99.7525,123052.0
2023-01-06 10:10:00,105.81,106.2,105.79,106.18,97949.0,99.7619,100.1296,99.743,100.1107,97949.0
2023-01-06 10:20:00,106.2,106.25,105.61,105.67,77578.0,100.1296,100.1767,99.5733,99.6299,77578.0
2023-01-06 10:30:00,105.67,106.07,105.6,105.92,131544.0,99.6299,100.007,99.5639,99.8656,131544.0
2023-01-06 10:40:00,105.9,106.08,105.73,106.02,103589.0,99.8468,100.0165,99.6865,99.9599,103589.0
2023-01-06 10:50:00,106.02,106.17,105.93,106.12,80786.0,99.9599,100.1013,99.875,100.0542,80786.0
2023-01-06 11:00:00,106.12,106.41,106.07,106.26,78859.0,100.0542,100.3276,100.007,100.1862,78859.0
2023-01-06 11:10:00,106.27,106.3,106.01,106.1,63115.0,100.1956,100.2239,99.9505,100.0353,63115.0
2023-01-06 11:20:00,106.09,106.25,105.9,105.91,68393.0,100.0259,100.1767,99.8468,99.8562,68393.0
2023-01-06 11:30:00,105.92,106.06,105.76,105.97,63635.0,99.8656,99.9976,99.7148,99.9127,63635.0
2023-01-06 11:40:00,105.97,106.15,105.94,106.1,72407.0,99.9127,100.0825,99.8845,100.0353,72407.0
2023-01-06 11:50:00,106.09,106.39,106.09,106.23,79200.0,100.0259,100.3087,100.0259,100.1579,79200.0
2023-01-06 12:00:00,106.23,106.35,106.11,106.22,53218.0,100.1579,100.271,100.0447,100.1485,53218.0
2023-01-06 12:10:00,106.23,106.27,106.13,106.2,47268.0,100.1579,100.1956,100.0636,100.1296,47268.0
2023-01-06 12:20:00,106.21,106.23,105.97,106.23,72405.0,100.139,100.1579,99.9127,100.1579,72405.0
2023-01-06 12:30:00,106.23,106.33,106.09,106.16,119464.0,100.1579,100.2522,100.0259,100.0919,119464.0
2023-01-06 12:40:00,106.18,106.18,105.99,106.05,77417.0,100.1107,100.1107,99.9316,99.9882,77417.0
2023-01-06 12:50:00,106.05,106.08,105.85,105.98,54453.0,99.9882,100.0165,99.7996,99.9222,54453.0
2023-01-06 13:00:00,105.99,106.15,105.82,106.09,48573.0,99.9316,100.0825,99.7713,100.0259,48573.0
2023-01-06 13:10:00,106.09,106.2,106.05,106.12,57988.0,100.0259,100.1296,99.9882,100.0542,57988.0
2023-01-06 13:20:00,106.12,106.23,106.06,106.16,55307.0,100.0542,100.1579,99.9976,100.0919,55307.0
2023-01-06 13:30:00,106.16,106.24,106.13,106.18,54165.0,100.0919,100.1673,100.0636,100.1107,54165.0
2023-01-06 13:40:00,106.18,106.31,106.12,106.19,60534.0,100.1107,100.2333,100.0542,100.1202,60534.0
2023-01-06 13:50:00,106.19,106.19,106.04,106.13,56620.0,100.1202,100.1202,99.9787,100.0636,56620.0
2023-01-06 14:00:00,106.14,106.27,106.12,106.16,64205.0,100.073,100.1956,100.0542,100.0919,64205.0
2023-01-06 14:10:00,106.17,106.37,106.13,106.36,60059.0,100.1013,100.2899,100.0636,100.2805,60059.0
2023-01-06 14:20:00,106.35,106.41,106.21,106.24,66514.0,100.271,100.3276,100.139,100.1673,66514.0
2023-01-06 14:30:00,106.24,106.42,106.21,106.38,50072.0,100.1673,100.337,100.139,100.2993,50072.0
2023-01-06 14:40:00,106.37,106.48,106.31,106.48,67536.0,100.2899,100.3936,100.2333,100.3936,67536.0
2023-01-06 14:50:00,106.48,106.62,106.45,106.53,109817.0,100.3936,100.5256,100.3653,100.4407,109817.0
2023-01-06 15:00:00,106.53,106.8,106.5,106.75,79772.0,100.4407,100.6953,100.4125,100.6482,79772.0
2023-01-06 15:10:00,106.75,106.83,106.71,106.74,77479.0,100.6482,100.7236,100.6105,100.6387,77479.0
2023-01-06 15:20:00,106.74,106.75,106.59,106.65,131570.0,100.6387,100.6482,100.4973,100.5539,131570.0
2023-01-06 15:30:00,106.65,106.86,106.64,106.83,163956.0,100.5539,100.7519,100.5445,100.7236,163956.0
2023-01-06 15:40:00,106.82,107.0,106.8,106.84,251285.0,100.7142,100.8839,100.6953,100.733,251285.0
2023-01-06 15:50:00,106.82,107.0,106.66,106.67,542199.0,100.7142,100.8839,100.5633,100.5727,542199.0
2023-01-09 09:30:00,106.52,106.58,105.32,105.6,289514.0,100.4313,100.4879,99.2999,99.5639,289514.0
2023-01-09 09:40:00,105.59,105.98,105.59,105.92,84037.0,99.5545,99.9222,99.5545,99.8656,84037.0
2023-01-09 09:50:00,105.94,106.19,105.88,106.19,93003.0,99.8845,100.1202,99.8279,100.1202,93003.0
2023-01-09 10:00:00,106.24,106.5,106.08,106.38,127393.0,100.1673,100.4125,100.0165,100.2993,127393.0
2023-01-09 10:10:00,106.37,106.63,106.27,106.62,81374.0,100.2899,100.535,100.1956,100.5256,81374.0
2023-01-09 10:20:00,106.63,106.68,106.26,106.27,123378.0,100.535,100.5822,100.1862,100.1956,123378.0
2023-01-09 10:30:00,106.26,106.39,106.15,106.25,75647.0,100.1862,100.3087,100.0825,100.1767,75647.0
2023-01-09 10:40:00,106.26,106.36,106.03,106.07,128315.0,100.1862,100.2805,99.9693,100.007,128315.0
2023-01-09 10:50:00,106.09,106.16,105.74,105.74,95596.0,100.0259,100.0919,99.6959,99.6959,95596.0
2023-01-09 11:00:00,105.74,105.91,105.62,105.88,128339.0,99.6959,99.8562,99.5828,99.8279,128339.0
2023-01-09 11:10:00,105.87,106.04,105.79,105.96,106637.0,99.8185,99.9787,99.743,99.9033,106637.0
2023-01-09 11:20:00,105.98,106.13,105.95,105.97,67118.0,99.9222,100.0636,99.8939,99.9127,67118.0
2023-01-09 11:30:00,105.98,106.05,105.71,105.73,45205.0,99.9222,99.9882,99.6676,99.6865,45205.0
2023-01-09 11:40:00,105.74,105.96,105.72,105.89,41052.0,99.6959,99.9033,99.677,99.8373,41052.0
2023-01-09 11:50:00,105.92,106.05,105.86,105.96,56792.0,99.8656,99.9882,99.809,99.9033,56792.0
2023-01-09 12:00:00,105.96,105.97,105.72,105.81,35000.0,99.9033,99.9127,99.677,99.7619,35000.0
2023-01-09 12:10:00,105.8,106.02,105.8,105.89,52397.0,99.7525,99.9599,99.7525,99.8373,52397.0
2023-01-09 12:20:00,105.9,106.02,105.87,105.97,42661.0,99.8468,99.9599,99.8185,99.9127,42661.0
2023-01-09 12:30:00,105.96,105.98,105.63,105.63,43325.0,99.9033,99.9222,99.5922,99.5922,43325.0
2023-01-09 12:40:00,105.65,105.82,105.61,105.76,42789.0,99.611,99.7713,99.5733,99.7148,42789.0
2023-01-09 12:50:00,105.76,105.9,105.75,105.79,42831.0,99.7148,99.8468,99.7053,99.743,42831.0
2023-01-09 13:00:00,105.79,105.83,105.52,105.54,73001.0,99.743,99.7808,99.4885,99.5073,73001.0
2023-01-09 13:10:00,105.56,105.57,105.34,105.39,79085.0,99.5262,99.5356,99.3188,99.3659,79085.0
2023-01-09 13:20:00,105.39,105.41,105.14,105.2,97166.0,99.3659,99.3848,99.1302,99.1868,97166.0
2023-01-09 13:30:00,105.19,105.2,104.82,104.83,85437.0,99.1773,99.1868,98.8285,98.8379,85437.0
2023-01-09 13:40:00,104.81,104.96,104.69,104.78,81538.0,98.8191,98.9605,98.7059,98.7908,81538.0
2023-01-09 13:50:00,104.78,104.93,104.75,104.89,73821.0,98.7908,98.9322,98.7625,98.8945,73821.0
2023-01-09 14:00:00,104.89,105.05,104.71,104.88,87632.0,98.8945,99.0453,98.7248,98.8851,87632.0
2023-01-09 14:10:00,104.91,104.99,104.77,104.92,53361.0,98.9133,98.9888,98.7813,98.9228,53361.0
2023-01-09 14:20:00,104.93,105.03,104.84,104.91,84499.0,98.9322,99.0265,98.8473,98.9133,84499.0
2023-01-09 14:30:00,104.93,105.04,104.83,104.91,69270.0,98.9322,99.0359,98.8379,98.9133,69270.0
2023-01-09 14:40:00,104.9,105.05,104.85,104.96,52131.0,98.9039,99.0453,98.8568,98.9605,52131.0
2023-01-09 14:50:00,104.97,104.98,104.51,104.54,65955.0,98.9699,98.9793,98.5362,98.5645,65955.0
2023-01-09 15:00:00,104.54,104.73,104.48,104.7,79978.0,98.5645,98.7436,98.5079,98.7153,79978.0
2023-01-09 15:10:00,104.73,104.77,104.49,104.62,45869.0,98.7436,98.7813,98.5173,98.6399,45869.0
2023-01-09 15:20:00,104.61,104.69,104.43,104.5,67638.0,98.6305,98.7059,98.4608,98.5268,67638.0
2023-01-09 15:30:00,104.5,104.76,104.48,104.65,88182.0,98.5268,98.7719,98.5079,98.6682,88182.0
2023-01-09 15:40:00,104.65,104.8,104.53,104.66,96363.0,98.6682,98.8096,98.5551,98.6776,96363.0
2023-01-09 15:50:00,104.69,104.97,104.68,104.76,500769.0,98.7059,98.9699,98.6965,98.7719,500769.0
2023-01-10 09:30:00,104.35,105.28,104.17,105.17,139866.0,98.3853,99.2622,98.2156,99.1585,139866.0
2023-01-10 09:40:00,105.21,105.33,104.56,104.88,79514.0,99.1962,99.3093,98.5833,98.8851,79514.0
2023-01-10 09:50:00,104.87,105.07,104.68,104.84,82391.0,98.8756,99.0642,98.6965,98.8473,82391.0
2023-01-10 10:00:00,104.83,105.09,104.79,104.97,60964.0,98.8379,99.0831,98.8002,98.9699,60964.0
2023-01-10 10:10:00,104.98,105.46,104.96,105.3,79231.0,98.9793,99.4319,98.9605,99.281,79231.0
2023-01-10 10:20:00,105.29,105.73,105.2,105.52,60370.0,99.2716,99.6865,99.1868,99.4885,60370.0
2023-01-10 10:30:00,105.52,105.54,105.03,105.14,45290.0,99.4885,99.5073,99.0265,99.1302,45290.0
2023-01-10 10:40:00,105.17,105.21,104.88,105.13,32025.0,99.1585,99.1962,98.8851,99.1208,32025.0
2023-01-10 10:50:00,105.12,105.52,105.11,105.51,35903.0,99.1113,99.4885,99.1019,99.479,35903.0
2023-01-10 11:00:00,105.52,105.64,105.45,105.6,32417.0,99.4885,99.6016,99.4225,99.5639,32417.0
2023-01-10 11:10:00,105.59,105.7,105.38,105.47,45806.0,99.5545,99.6582,99.3565,99.4413,45806.0
2023-01-10 11:20:00,105.49,105.75,105.37,105.45,49077.0,99.4602,99.7053,99.347,99.4225,49077.0
2023-01-10 11:30:00,105.43,105.47,105.25,105.42,42111.0,99.4036,99.4413,99.2339,99.3942,42111.0
2023-01-10 11:40:00,105.46,105.5,105.29,105.47,31722.0,99.4319,99.4696,99.2716,99.4413,31722.0
2023-01-10 11:50:00,105.48,105.71,105.46,105.65,39161.0,99.4508,99.6676,99.4319,99.611,39161.0
2023-01-10 12:00:00,105.65,105.7,105.48,105.69,64499.0,99.611,99.6582,99.4508,99.6488,64499.0
2023-01-10 12:10:00,105.68,105.78,105.55,105.55,59682.0,99.6393,99.7336,99.5168,99.5168,59682.0
2023-01-10 12:20:00,105.57,105.74,105.53,105.74,44111.0,99.5356,99.6959,99.4979,99.6959,44111.0
2023-01-10 12:30:00,105.75,105.83,105.65,105.83,58059.0,99.7053,99.7808,99.611,99.7808,58059.0
2023-01-10 12:40:00,105.82,105.9,105.68,105.68,24657.0,99.7713,99.8468,99.6393,99.6393,24657.0
2023-01-10 12:50:00,105.7,105.84,105.67,105.8,24309.0,99.6582,99.7902,99.6299,99.7525,24309.0
2023-01-10 13:00:00,105.8,105.96,105.78,105.94,39837.0,99.7525,99.9033,99.7336,99.8845,39837.0
2023-01-10 13:10:00,105.93,105.99,105.74,105.76,34355.0,99.875,99.9316,99.6959,99.7148,34355.0
2023-01-10 13:20:00,105.75,105.89,105.69,105.87,29892.0,99.7053,99.8373,99.6488,99.8185,29892.0
2023-01-10 13:30:00,105.86,106.09,105.84,106.07,51584.0,99.809,100.0259,99.7902,100.007,51584.0
2023-01-10 13:40:00,106.07,106.15,105.96,106.03,41298.0,100.007,100.0825,99.9033,99.9693,41298.0
2023-01-10 13:50:00,106.04,106.25,105.98,106.2,63668.0,99.9787,100.1767,99.9222,100.1296,63668.0
2023-01-10 14:00:00,106.2,106.31,106.09,106.31,51142.0,100.1296,100.2333,100.0259,100.2333,51142.0
2023-01-10 14:10:00,106.31,106.38,106.25,106.37,63941.0,100.2333,100.2993,100.1767,100.2899,63941.0
2023-01-10 14:20:00,106.37,106.43,106.18,106.28,50614.0,100.2899,100.3465,100.1107,100.205,50614.0
2023-01-10 14:30:00,106.27,106.37,106.13,106.15,39704.0,100.1956,100.2899,100.0636,100.0825,39704.0
2023-01-10 14:40:00,106.14,106.19,106.02,106.11,27498.0,100.073,100.1202,99.9599,100.0447,27498.0
2023-01-10 14:50:00,106.11,106.12,105.99,106.08,47861.0,100.0447,100.0542,99.9316,100.0165,47861.0
2023-01-10 15:00:00,106.09,106.1,105.84,105.99,61103.0,100.0259,100.0353,99.7902,99.9316,61103.0
2023-01-10 15:10:00,105.98,106.12,105.89,106.05,53289.0,99.9222,100.0542,99.8373,99.9882,53289.0
2023-01-10 15:20:00,106.06,106.07,105.91,105.99,64479.0,99.9976,100.007,99.8562,99.9316,64479.0
2023-01-10 15:30:00,106.0,106.07,105.93,106.01,75158.0,99.941,100.007,99.875,99.9505,75158.0
2023-01-10 15:40:00,106.01,106.06,105.92,105.93,104229.0,99.9505,99.9976,99.8656,99.875,104229.0
2023-01-10 15:50:00,105.94,106.05,105.89,106.05,397404.0,99.8845,99.9882,99.8373,99.9882,397404.0
2023-01-11 09:30:00,105.92,106.44,105.65,106.15,174199.0,99.8656,100.3559,99.611,100.0825,174199.0
2023-01-11 09:40:00,106.23,106.41,105.91,105.98,74941.0,100.1579,100.3276,99.8562,99.9222,74941.0
2023-01-11 09:50:00,105.96,106.17,105.87,105.87,87758.0,99.9033,100.1013,99.8185,99.8185,87758.0
2023-01-11 10:00:00,105.9,106.05,105.84,105.87,99392.0,99.8468,99.9882,99.7902,99.8185,99392.0
2023-01-11 10:10:00,105.85,105.91,105.62,105.74,112276.0,99.7996,99.8562,99.5828,99.6959,112276.0
2023-01-11 10:20:00,105.72,105.88,105.62,105.86,72110.0,99.677,99.8279,99.5828,99.809,72110.0
2023-01-11 10:30:00,105.86,105.86,105.33,105.37,86212.0,99.809,99.809,99.3093,99.347,86212.0
2023-01-11 10:40:00,105.38,105.43,105.23,105.3,102288.0,99.3565,99.4036,99.215,99.281,102288.0
2023-01-11 10:50:00,105.31,105.33,105.03,105.03,144666.0,99.2905,99.3093,99.0265,99.0265,144666.0
2023-01-11 11:00:00,105.04,105.1,104.86,104.94,62504.0,99.0359,99.0925,98.8662,98.9416,62504.0
2023-01-11 11:10:00,104.95,105.3,104.89,105.3,79977.0,98.9511,99.281,98.8945,99.281,79977.0
2023-01-11 11:20:00,105.3,105.43,105.28,105.36,69872.0,99.281,99.4036,99.2622,99.3376,69872.0
2023-01-11 11:30:00,105.36,105.44,105.21,105.26,75548.0,99.3376,99.413,99.1962,99.2433,75548.0
2023-01-11 11:40:00,105.27,105.27,104.98,105.06,146979.0,99.2528,99.2528,98.9793,99.0548,146979.0
2023-01-11 11:50:00,105.05,105.17,105.01,105.12,50696.0,99.0453,99.1585,99.0076,99.1113,50696.0
2023-01-11 12:00:00,105.12,105.4,105.12,105.37,34586.0,99.1113,99.3753,99.1113,99.347,34586.0
2023-01-11 12:10:00,105.38,105.58,105.38,105.49,45464.0,99.3565,99.545,99.3565,99.4602,45464.0
2023-01-11 12:20:00,105.48,105.55,105.44,105.45,38225.0,99.4508,99.5168,99.413,99.4225,38225.0
2023-01-11 12:30:00,105.45,105.5,105.16,105.5,75512.0,99.4225,99.4696,99.149,99.4696,75512.0
2023-01-11 12:40:00,105.5,105.59,105.44,105.59,46568.0,99.4696,99.5545,99.413,99.5545,46568.0
2023-01-11 12:50:00,105.59,105.6,105.47,105.5,31531.0,99.5545,99.5639,99.4413,99.4696,31531.0
2023-01-11 13:00:00,105.52,105.61,105.51,105.58,37816.0,99.4885,99.5733,99.479,99.545,37816.0
2023-01-11 13:10:00,105.57,105.71,105.47,105.6,100347.0,99.5356,99.6676,99.4413,99.5639,100347.0
2023-01-11 13:20:00,105.61,105.85,105.59,105.75,95573.0,99.5733,99.7996,99.5545,99.7053,95573.0
2023-01-11 13:30:00,105.76,105.82,105.71,105.8,72056.0,99.7148,99.7713,99.6676,99.7525,72056.0
2023-01-11 13:40:00,105.8,105.88,105.74,105.75,86152.0,99.7525,99.8279,99.6959,99.7053,86152.0
2023-01-11 13:50:00,105.76,105.79,105.69,105.78,45878.0,99.7148,99.743,99.6488,99.7336,45878.0
2023-01-11 14:00:00,105.79,105.98,105.78,105.93,70844.0,99.743,99.9222,99.7336,99.875,70844.0
2023-01-11 14:10:00,105.93,106.0,105.89,105.97,63108.0,99.875,99.941,99.8373,99.9127,63108.0
2023-01-11 14:20:00,105.96,106.0,105.93,106.0,86457.0,99.9033,99.941,99.875,99.941,86457.0
2023-01-11 14:30:00,106.0,106.18,105.95,106.13,89478.0,99.941,100.1107,99.8939,100.0636,89478.0
2023-01-11 14:40:00,106.12,106.24,105.99,105.99,76566.0,100.0542,100.1673,99.9316,99.9316,76566.0
2023-01-11 14:50:00,105.99,106.12,105.98,106.04,70607.0,99.9316,100.0542,99.9222,99.9787,70607.0
2023-01-11 15:00:00,106.04,106.07,105.95,105.99,77846.0,99.9787,100.007,99.8939,99.9316,77846.0
2023-01-11 15:10:00,105.98,106.08,105.97,106.06,85545.0,99.9222,100.0165,99.9127,99.9976,85545.0
2023-01-11 15:20:00,106.06,106.18,106.02,106.04,70454.0,99.9976,100.1107,99.9599,99.9787,70454.0
2023-01-11 15:30:00,106.04,106.05,105.96,105.97,102265.0,99.9787,99.9882,99.9033,99.9127,102265.0
2023-01-11 15:40:00,105.97,106.05,105.94,105.98,110447.0,99.9127,99.9882,99.8845,99.9222,110447.0
2023-01-11 15:50:00,105.99,106.34,105.95,106.28,480214.0,99.9316,100.2616,99.8939,100.205,480214.0
2023-01-12 09:30:00,106.04,106.36,105.72,105.83,122231.0,99.9787,100.2805,99.677,99.7808,122231.0
2023-01-12 09:40:00,105.76,105.85,105.19,105.23,62200.0,99.7148,99.7996,99.1773,99.215,62200.0
2023-01-12 09:50:00,105.19,105.67,105.17,105.62,82215.0,99.1773,99.6299,99.1585,99.5828,82215.0
2023-01-12 10:00:00,105.64,105.82,105.42,105.53,60913.0,99.6016,99.7713,99.3942,99.4979,60913.0
2023-01-12 10:10:00,105.57,106.23,105.57,106.1,80346.0,99.5356,100.1579,99.5356,100.0353,80346.0
2023-01-12 10:20:00,106.15,106.2,105.9,106.08,49886.0,100.0825,100.1296,99.8468,100.0165,49886.0
2023-01-12 10:30:00,106.09,106.44,105.97,106.41,78158.0,100.0259,100.3559,99.9127,100.3276,78158.0
2023-01-12 10:40:00,106.4,106.44,105.82,105.97,91864.0,100.3182,100.3559,99.7713,99.9127,91864.0
2023-01-12 10:50:00,105.95,106.16,105.86,105.9,112607.0,99.8939,100.0919,99.809,99.8468,112607.0
2023-01-12 11:00:00,105.92,106.04,105.68,105.87,55298.0,99.8656,99.9787,99.6393,99.8185,55298.0
2023-01-12 11:10:00,105.88,106.08,105.83,105.99,24771.0,99.8279,100.0165,99.7808,99.9316,24771.0
2023-01-12 11:20:00,106.01,106.05,105.67,105.86,49442.0,99.9505,99.9882,99.6299,99.809,49442.0
2023-01-12 11:30:00,105.86,105.92,105.57,105.74,25592.0,99.809,99.8656,99.5356,99.6959,25592.0
2023-01-12 11:40:00,105.73,106.09,105.73,105.92,41616.0,99.6865,100.0259,99.6865,99.8656,41616.0
2023-01-12 11:50:00,105.89,106.31,105.86,106.24,23805.0,99.8373,100.2333,99.809,100.1673,23805.0
2023-01-12 12:00:00,106.24,106.34,106.14,106.29,31901.0,100.1673,100.2616,100.073,100.2145,31901.0
2023-01-12 12:10:00,106.29,106.34,106.18,106.25,32685.0,100.2145,100.2616,100.1107,100.1767,32685.0
2023-01-12 12:20:00,106.26,106.38,106.16,106.37,40380.0,100.1862,100.2993,100.0919,100.2899,40380.0
2023-01-12 12:30:00,106.37,106.43,106.3,106.31,26897.0,100.2899,100.3465,100.2239,100.2333,26897.0
2023-01-12 12:40:00,106.3,106.32,106.04,106.05,28463.0,100.2239,100.2427,99.9787,99.9882,28463.0
2023-01-12 12:50:00,106.06,106.13,105.9,105.91,48083.0,99.9976,100.0636,99.8468,99.8562,48083.0
2023-01-12 13:00:00,105.9,106.04,105.82,105.93,64521.0,99.8468,99.9787,99.7713,99.875,64521.0
2023-01-12 13:10:00,105.92,106.0,105.83,105.93,32590.0,99.8656,99.941,99.7808,99.875,32590.0
2023-01-12 13:20:00,105.92,106.0,105.45,105.46,62352.0,99.8656,99.941,99.4225,99.4319,62352.0
2023-01-12 13:30:00,105.45,105.89,105.33,105.83,57157.0,99.4225,99.8373,99.3093,99.7808,57157.0
2023-01-12 13:40:00,105.83,105.94,105.81,105.89,42283.0,99.7808,99.8845,99.7619,99.8373,42283.0
2023-01-12 13:50:00,105.86,106.15,105.84,106.11,84211.0,99.809,100.0825,99.7902,100.0447,84211.0
2023-01-12 14:00:00,106.1,106.21,105.98,106.05,47666.0,100.0353,100.139,99.9222,99.9882,47666.0
2023-01-12 14:10:00,106.05,106.18,106.04,106.11,30269.0,99.9882,100.1107,99.9787,100.0447,30269.0
2023-01-12 14:20:00,106.11,106.18,105.96,105.99,42990.0,100.0447,100.1107,99.9033,99.9316,42990.0
2023-01-12 14:30:00,105.97,106.13,105.93,106.12,38727.0,99.9127,100.0636,99.875,100.0542,38727.0
2023-01-12 14:40:00,106.11,106.24,106.02,106.19,54476.0,100.0447,100.1673,99.9599,100.1202,54476.0
2023-01-12 14:50:00,106.2,106.21,105.99,106.18,46290.0,100.1296,100.139,99.9316,100.1107,46290.0
2023-01-12 15:00:00,106.19,106.19,105.92,105.93,35843.0,100.1202,100.1202,99.8656,99.875,35843.0
2023-01-12 15:10:00,105.94,105.96,105.82,105.85,51492.0,99.8845,99.9033,99.7713,99.7996,51492.0
2023-01-12 15:20:00,105.84,105.99,105.81,105.87,37631.0,99.7902,99.9316,99.7619,99.8185,37631.0
2023-01-12 15:30:00,105.87,105.97,105.81,105.84,66911.0,99.8185,99.9127,99.7619,99.7902,66911.0
2023-01-12 15:40:00,105.84,105.94,105.61,105.69,120553.0,99.7902,99.8845,99.5733,99.6488,120553.0
2023-01-12 15:50:00,105.7,105.95,105.69,105.85,289423.0,99.6582,99.8939,99.6488,99.7996,289423.0
2023-01-13 09:30:00,105.07,106.19,105.07,106.14,158244.0,99.0642,100.1202,99.0642,100.073,158244.0
2023-01-13 09:40:00,106.14,106.33,105.78,106.07,94248.0,100.073,100.2522,99.7336,100.007,94248.0
2023-01-13 09:50:00,106.06,106.21,105.65,105.72,68130.0,99.9976,100.139,99.611,99.677,68130.0
2023-01-13 10:00:00,105.75,106.16,105.64,105.92,98665.0,99.7053,100.0919,99.6016,99.8656,98665.0
2023-01-13 10:10:00,105.92,106.15,105.91,106.01,62901.0,99.8656,100.0825,99.8562,99.9505,62901.0
2023-01-13 10:20:00,106.0,106.26,105.99,106.23,43593.0,99.941,100.1862,99.9316,100.1579,43593.0
2023-01-13 10:30:00,106.23,106.26,105.99,106.07,59355.0,100.1579,100.1862,99.9316,100.007,59355.0
2023-01-13 10:40:00,106.11,106.31,106.02,106.26,57228.0,100.0447,100.2333,99.9599,100.1862,57228.0
2023-01-13 10:50:00,106.27,106.28,106.11,106.27,58860.0,100.1956,100.205,100.0447,100.1956,58860.0
2023-01-13 11:00:00,106.28,106.34,106.18,106.27,67632.0,100.205,100.2616,100.1107,100.1956,67632.0
2023-01-13 11:10:00,106.27,106.32,106.15,106.25,54712.0,100.1956,100.2427,100.0825,100.1767,54712.0
2023-01-13 11:20:00,106.24,106.37,106.23,106.24,44697.0,100.1673,100.2899,100.1579,100.1673,44697.0
2023-01-13 11:30:00,106.22,106.22,106.04,106.09,45277.0,100.1485,100.1485,99.9787,100.0259,45277.0
2023-01-13 11:40:00,106.13,106.16,105.96,106.1,39778.0,100.0636,100.0919,99.9033,100.0353,39778.0
2023-01-13 11:50:00,106.1,106.18,105.97,106.02,34142.0,100.0353,100.1107,99.9127,99.9599,34142.0
2023-01-13 12:00:00,106.01,106.03,105.85,105.94,26498.0,99.9505,99.9693,99.7996,99.8845,26498.0
2023-01-13 12:10:00,105.94,106.08,105.9,106.04,25968.0,99.8845,100.0165,99.8468,99.9787,25968.0
2023-01-13 12:20:00,106.03,106.22,106.0,106.22,54742.0,99.9693,100.1485,99.941,100.1485,54742.0
2023-01-13 12:30:00,106.22,106.31,106.17,106.26,55780.0,100.1485,100.2333,100.1013,100.1862,55780.0
2023-01-13 12:40:00,106.28,106.36,106.24,106.3,40303.0,100.205,100.2805,100.1673,100.2239,40303.0
2023-01-13 12:50:00,106.3,106.66,106.29,106.63,98451.0,100.2239,100.5633,100.2145,100.535,98451.0
2023-01-13 13:00:00,106.64,106.72,106.43,106.5,55431.0,100.5445,100.6199,100.3465,100.4125,55431.0
2023-01-13 13:10:00,106.53,106.74,106.41,106.48,112053.0,100.4407,100.6387,100.3276,100.3936,112053.0
2023-01-13 13:20:00,106.48,106.66,106.43,106.6,53469.0,100.3936,100.5633,100.3465,100.5067,53469.0
2023-01-13 13:30:00,106.61,106.67,106.53,106.67,51910.0,100.5162,100.5727,100.4407,100.5727,51910.0
2023-01-13 13:40:00,106.68,106.83,106.67,106.82,68296.0,100.5822,100.7236,100.5727,100.7142,68296.0
2023-01-13 13:50:00,106.82,106.82,106.57,106.6,45004.0,100.7142,100.7142,100.4785,100.5067,45004.0
2023-01-13 14:00:00,106.59,106.59,106.5,106.52,44248.0,100.4973,100.4973,100.4125,100.4313,44248.0
2023-01-13 14:10:00,106.51,106.78,106.5,106.71,83322.0,100.4219,100.6765,100.4125,100.6105,83322.0
2023-01-13 14:20:00,106.71,106.8,106.67,106.79,49274.0,100.6105,100.6953,100.5727,100.6859,49274.0
2023-01-13 14:30:00,106.78,106.85,106.66,106.79,45056.0,100.6765,100.7424,100.5633,100.6859,45056.0
2023-01-13 14:40:00,106.8,106.82,106.67,106.68,45482.0,100.6953,100.7142,100.5727,100.5822,45482.0
2023-01-13 14:50:00,106.69,106.76,106.59,106.72,56479.0,100.5916,100.6576,100.4973,100.6199,56479.0
2023-01-13 15:00:00,106.7,106.79,106.63,106.78,60915.0,100.601,100.6859,100.535,100.6765,60915.0
2023-01-13 15:10:00,106.78,106.83,106.62,106.65,90933.0,100.6765,100.7236,100.5256,100.5539,90933.0
2023-01-13 15:20:00,106.64,106.84,106.64,106.82,120243.0,100.5445,100.733,100.5445,100.7142,120243.0
2023-01-13 15:30:00,106.8,107.06,106.71,107.06,197987.0,100.6953,100.9404,100.6105,100.9404,197987.0
2023-01-13 15:40:00,107.06,107.1,106.82,106.91,174770.0,100.9404,100.9782,100.7142,100.799,174770.0
2023-01-13 15:50:00,106.91,107.3,106.9,107.24,647181.0,100.799,101.1667,100.7896,101.1102,647181.0
2023-01-17 09:30:00,106.95,106.95,106.42,106.57,338650.0,100.8367,100.8367,100.337,100.4785,338650.0
2023-01-17 09:40:00,106.57,106.76,106.48,106.55,151073.0,100.4785,100.6576,100.3936,100.4596,151073.0
2023-01-17 09:50:00,106.55,106.85,106.3,106.8,174534.0,100.4596,100.7424,100.2239,100.6953,174534.0
2023-01-17 10:00:00,106.8,107.48,106.69,107.4,209819.0,100.6953,101.3364,100.5916,101.261,209819.0
2023-01-17 10:10:00,107.41,107.54,107.22,107.41,134927.0,101.2704,101.393,101.0913,101.2704,134927.0
2023-01-17 10:20:00,107.42,107.53,107.13,107.24,123253.0,101.2799,101.3836,101.0064,101.1102,123253.0
2023-01-17 10:30:00,107.27,107.31,106.83,106.83,128122.0,101.1384,101.1762,100.7236,100.7236,128122.0
2023-01-17 10:40:00,106.83,107.08,106.67,107.01,120088.0,100.7236,100.9593,100.5727,100.8933,120088.0
2023-01-17 10:50:00,107.01,107.28,106.97,107.02,129780.0,100.8933,101.1479,100.8556,100.9027,129780.0
2023-01-17 11:00:00,107.02,107.11,106.91,106.95,175259.0,100.9027,100.9876,100.799,100.8367,175259.0
2023-01-17 11:10:00,106.96,107.09,106.85,107.05,112327.0,100.8462,100.9687,100.7424,100.931,112327.0
2023-01-17 11:20:00,107.06,107.37,106.99,107.35,107406.0,100.9404,101.2327,100.8744,101.2139,107406.0
2023-01-17 11:30:00,107.35,107.54,107.2,107.3,108275.0,101.2139,101.393,101.0724,101.1667,108275.0
2023-01-17 11:40:00,107.3,107.47,107.28,107.41,89668.0,101.1667,101.327,101.1479,101.2704,89668.0
2023-01-17 11:50:00,107.4,107.53,107.31,107.47,96799.0,101.261,101.3836,101.1762,101.327,96799.0
2023-01-17 12:00:00,107.47,107.47,107.28,107.39,55232.0,101.327,101.327,101.1479,101.2516,55232.0
2023-01-17 12:10:00,107.39,107.46,107.27,107.31,107213.0,101.2516,101.3176,101.1384,101.1762,107213.0
2023-01-17 12:20:00,107.3,107.39,107.15,107.18,82200.0,101.1667,101.2516,101.0253,101.0536,82200.0
2023-01-17 12:30:00,107.18,107.45,107.1,107.37,56527.0,101.0536,101.3082,100.9782,101.2327,56527.0
2023-01-17 12:40:00,107.35,107.38,107.17,107.17,52301.0,101.2139,101.2422,101.0442,101.0442,52301.0
2023-01-17 12:50:00,107.16,107.35,107.14,107.3,87944.0,101.0347,101.2139,101.0159,101.1667,87944.0
2023-01-17 13:00:00,107.3,107.47,107.2,107.22,61223.0,101.1667,101.327,101.0724,101.0913,61223.0
2023-01-17 13:10:00,107.22,107.35,107.14,107.33,107294.0,101.0913,101.2139,101.0159,101.195,107294.0
2023-01-17 13:20:00,107.34,107.36,107.16,107.16,49151.0,101.2044,101.2233,101.0347,101.0347,49151.0
2023-01-17 13:30:00,107.15,107.46,107.14,107.44,86621.0,101.0253,101.3176,101.0159,101.2987,86621.0
2023-01-17 13:40:00,107.44,107.49,107.33,107.48,112455.0,101.2987,101.3459,101.195,101.3364,112455.0
2023-01-17 13:50:00,107.47,107.48,107.36,107.44,56653.0,101.327,101.3364,101.2233,101.2987,56653.0
2023-01-17 14:00:00,107.44,107.47,107.35,107.42,77411.0,101.2987,101.327,101.2139,101.2799,77411.0
2023-01-17 14:10:00,107.43,107.6,107.31,107.46,88346.0,101.2893,101.4496,101.1762,101.3176,88346.0
2023-01-17 14:20:00,107.48,107.48,107.33,107.33,75556.0,101.3364,101.3364,101.195,101.195,75556.0
2023-01-17 14:30:00,107.34,107.46,107.19,107.45,118078.0,101.2044,101.3176,101.063,101.3082,118078.0
2023-01-17 14:40:00,107.45,107.49,107.27,107.37,103622.0,101.3082,101.3459,101.1384,101.2327,103622.0
2023-01-17 14:50:00,107.38,107.4,107.23,107.29,76067.0,101.2422,101.261,101.1007,101.1573,76067.0
2023-01-17 15:00:00,107.28,107.38,107.15,107.18,142582.0,101.1479,101.2422,101.0253,101.0536,142582.0
2023-01-17 15:10:00,107.17,107.18,107.03,107.11,61895.0,101.0442,101.0536,100.9122,100.9876,61895.0
2023-01-17 15:20:00,107.1,107.18,107.01,107.06,51396.0,100.9782,101.0536,100.8933,100.9404,51396.0
2023-01-17 15:30:00,107.07,107.12,106.93,106.97,123056.0,100.9499,100.997,100.8179,100.8556,123056.0
2023-01-17 15:40:00,106.97,106.99,106.67,106.72,97515.0,100.8556,100.8744,100.5727,100.6199,97515.0
2023-01-17 15:50:00,106.71,106.84,106.65,106.75,417699.0,100.6105,100.733,100.5539,100.6482,417699.0
2023-01-18 09:30:00,107.14,107.37,106.94,107.16,166477.0,101.0159,101.2327,100.8273,101.0347,166477.0
2023-01-18 09:40:00,107.2,107.44,107.11,107.42,85962.0,101.0724,101.2987,100.9876,101.2799,85962.0
2023-01-18 09:50:00,107.45,107.47,107.1,107.13,57665.0,101.3082,101.327,100.9782,101.0064,57665.0
2023-01-18 10:00:00,107.14,107.26,107.07,107.21,63712.0,101.0159,101.129,100.9499,101.0819,63712.0
2023-01-18 10:10:00,107.22,107.24,106.98,107.04,80255.0,101.0913,101.1102,100.865,100.9216,80255.0
2023-01-18 10:20:00,107.05,107.18,106.87,106.98,77090.0,100.931,101.0536,100.7613,100.865,77090.0
2023-01-18 10:30:00,107.0,107.01,106.26,106.26,100407.0,100.8839,100.8933,100.1862,100.1862,100407.0
2023-01-18 10:40:00,106.26,106.36,105.87,105.88,130582.0,100.1862,100.2805,99.8185,99.8279,130582.0
2023-01-18 10:50:00,105.89,106.11,105.7,106.09,98434.0,99.8373,100.0447,99.6582,100.0259,98434.0
2023-01-18 11:00:00,106.09,106.14,105.88,105.99,47462.0,100.0259,100.073,99.8279,99.9316,47462.0
2023-01-18 11:10:00,105.99,106.0,105.77,105.83,57571.0,99.9316,99.941,99.7242,99.7808,57571.0
2023-01-18 11:20:00,105.82,105.95,105.66,105.85,66594.0,99.7713,99.8939,99.6205,99.7996,66594.0
2023-01-18 11:30:00,105.83,105.91,105.69,105.69,45690.0,99.7808,99.8562,99.6488,99.6488,45690.0
2023-01-18 11:40:00,105.69,105.87,105.66,105.85,44318.0,99.6488,99.8185,99.6205,99.7996,44318.0
2023-01-18 11:50:00,105.84,105.91,105.65,105.9,76832.0,99.7902,99.8562,99.611,99.8468,76832.0
2023-01-18 12:00:00,105.88,106.06,105.85,106.02,67615.0,99.8279,99.9976,99.7996,99.9599,67615.0
2023-01-18 12:10:00,106.01,106.18,105.9,105.95,68142.0,99.9505,100.1107,99.8468,99.8939,68142.0
2023-01-18 12:20:00,105.95,105.98,105.67,105.72,83681.0,99.8939,99.9222,99.6299,99.677,83681.0
2023-01-18 12:30:00,105.7,105.7,105.53,105.57,60549.0,99.6582,99.6582,99.4979,99.5356,60549.0
2023-01-18 12:40:00,105.58,105.75,105.48,105.71,47739.0,99.545,99.7053,99.4508,99.6676,47739.0
2023-01-18 12:50:00,105.72,105.74,105.41,105.46,39517.0,99.677,99.6959,99.3848,99.4319,39517.0
2023-01-18 13:00:00,105.48,105.64,105.34,105.34,62374.0,99.4508,99.6016,99.3188,99.3188,62374.0
2023-01-18 13:10:00,105.33,105.36,105.25,105.3,71245.0,99.3093,99.3376,99.2339,99.281,71245.0
2023-01-18 13:20:00,105.3,105.32,105.21,105.3,65623.0,99.281,99.2999,99.1962,99.281,65623.0
2023-01-18 13:30:00,105.29,105.39,105.21,105.29,79371.0,99.2716,99.3659,99.1962,99.2716,79371.0
2023-01-18 13:40:00,105.3,105.55,105.29,105.47,83030.0,99.281,99.5168,99.2716,99.4413,83030.0
2023-01-18 13:50:00,105.46,105.55,105.32,105.37,89343.0,99.4319,99.5168,99.2999,99.347,89343.0
2023-01-18 14:00:00,105.36,105.5,105.27,105.42,49708.0,99.3376,99.4696,99.2528,99.3942,49708.0
2023-01-18 14:10:00,105.41,105.56,105.4,105.48,66125.0,99.3848,99.5262,99.3753,99.4508,66125.0
2023-01-18 14:20:00,105.48,105.5,105.37,105.44,46497.0,99.4508,99.4696,99.347,99.413,46497.0
2023-01-18 14:30:00,105.44,105.55,105.34,105.35,46741.0,99.413,99.5168,99.3188,99.3282,46741.0
2023-01-18 14:40:00,105.35,105.41,105.29,105.34,47372.0,99.3282,99.3848,99.2716,99.3188,47372.0
2023-01-18 14:50:00,105.34,105.37,105.21,105.24,64860.0,99.3188,99.347,99.1962,99.2245,64860.0
2023-01-18 15:00:00,105.24,105.36,105.14,105.32,71688.0,99.2245,99.3376,99.1302,99.2999,71688.0
2023-01-18 15:10:00,105.32,105.47,105.32,105.39,77993.0,99.2999,99.4413,99.2999,99.3659,77993.0
2023-01-18 15:20:00,105.39,105.43,105.25,105.27,56622.0,99.3659,99.4036,99.2339,99.2528,56622.0
2023-01-18 15:30:00,105.26,105.28,105.15,105.18,77781.0,99.2433,99.2622,99.1396,99.1679,77781.0
2023-01-18 15:40:00,105.19,105.19,105.07,105.17,94670.0,99.1773,99.1773,99.0642,99.1585,94670.0
2023-01-18 15:50:00,105.17,105.28,104.91,105.03,776565.0,99.1585,99.2622,98.9133,99.0265,776565.0
2023-01-19 09:30:00,105.19,105.53,104.95,105.48,207500.0,99.1773,99.4979,98.9511,99.4508,207500.0
2023-01-19 09:40:00,105.45,105.7,105.31,105.36,123066.0,99.4225,99.6582,99.2905,99.3376,123066.0
2023-01-19 09:50:00,105.34,105.37,105.11,105.23,70900.0,99.3188,99.347,99.1019,99.215,70900.0
2023-01-19 10:00:00,105.23,105.33,105.05,105.17,48010.0,99.215,99.3093,99.0453,99.1585,48010.0
2023-01-19 10:10:00,105.12,105.15,104.82,105.01,59696.0,99.1113,99.1396,98.8285,99.0076,59696.0
2023-01-19 10:20:00,105.01,105.02,104.72,104.89,75047.0,99.0076,99.0171,98.7342,98.8945,75047.0
2023-01-19 10:30:00,104.89,104.92,104.64,104.9,52012.0,98.8945,98.9228,98.6588,98.9039,52012.0
2023-01-19 10:40:00,104.91,104.95,104.7,104.8,56350.0,98.9133,98.9511,98.7153,98.8096,56350.0
2023-01-19 10:50:00,104.81,104.83,104.44,104.45,77930.0,98.8191,98.8379,98.4702,98.4796,77930.0
2023-01-19 11:00:00,104.44,104.71,104.42,104.64,230390.0,98.4702,98.7248,98.4513,98.6588,230390.0
2023-01-19 11:10:00,104.64,104.79,104.61,104.66,134150.0,98.6588,98.8002,98.6305,98.6776,134150.0
2023-01-19 11:20:00,104.66,104.85,104.62,104.68,58741.0,98.6776,98.8568,98.6399,98.6965,58741.0
2023-01-19 11:30:00,104.68,104.68,104.51,104.61,70548.0,98.6965,98.6965,98.5362,98.6305,70548.0
2023-01-19 11:40:00,104.61,104.67,104.5,104.66,32235.0,98.6305,98.6871,98.5268,98.6776,32235.0
2023-01-19 11:50:00,104.66,104.83,104.6,104.8,36842.0,98.6776,98.8379,98.6211,98.8096,36842.0
2023-01-19 12:00:00,104.81,104.96,104.7,104.7,63869.0,98.8191,98.9605,98.7153,98.7153,63869.0
2023-01-19 12:10:00,104.7,104.86,104.66,104.67,27660.0,98.7153,98.8662,98.6776,98.6871,27660.0
2023-01-19 12:20:00,104.68,104.68,104.49,104.53,34318.0,98.6965,98.6965,98.5173,98.5551,34318.0
2023-01-19 12:30:00,104.54,104.56,104.42,104.44,33688.0,98.5645,98.5833,98.4513,98.4702,33688.0
2023-01-19 12:40:00,104.44,104.49,104.39,104.48,29647.0,98.4702,98.5173,98.4231,98.5079,29647.0
2023-01-19 12:50:00,104.5,104.68,104.42,104.67,31541.0,98.5268,98.6965,98.4513,98.6871,31541.0
2023-01-19 13:00:00,104.68,104.75,104.59,104.69,55192.0,98.6965,98.7625,98.6116,98.7059,55192.0
2023-01-19 13:10:00,104.68,104.73,104.55,104.7,46731.0,98.6965,98.7436,98.5739,98.7153,46731.0
2023-01-19 13:20:00,104.7,104.79,104.52,104.67,46546.0,98.7153,98.8002,98.5456,98.6871,46546.0
2023-01-19 13:30:00,104.67,104.74,104.59,104.73,58063.0,98.6871,98.7531,98.6116,98.7436,58063.0
2023-01-19 13:40:00,104.73,104.85,104.68,104.71,49761.0,98.7436,98.8568,98.6965,98.7248,49761.0
2023-01-19 13:50:00,104.71,104.71,104.53,104.69,45883.0,98.7248,98.7248,98.5551,98.7059,45883.0
2023-01-19 14:00:00,104.7,104.75,104.56,104.68,70333.0,98.7153,98.7625,98.5833,98.6965,70333.0
2023-01-19 14:10:00,104.67,104.91,104.63,104.78,53100.0,98.6871,98.9133,98.6493,98.7908,53100.0
2023-01-19 14:20:00,104.79,104.95,104.76,104.84,74714.0,98.8002,98.9511,98.7719,98.8473,74714.0
2023-01-19 14:30:00,104.83,105.04,104.79,104.93,31323.0,98.8379,99.0359,98.8002,98.9322,31323.0
2023-01-19 14:40:00,104.93,104.97,104.71,104.72,89060.0,98.9322,98.9699,98.7248,98.7342,89060.0
2023-01-19 14:50:00,104.71,104.72,104.54,104.63,79482.0,98.7248,98.7342,98.5645,98.6493,79482.0
2023-01-19 15:00:00,104.64,104.81,104.59,104.7,90008.0,98.6588,98.8191,98.6116,98.7153,90008.0
2023-01-19 15:10:00,104.71,104.78,104.53,104.66,94854.0,98.7248,98.7908,98.5551,98.6776,94854.0
2023-01-19 15:20:00,104.65,104.71,104.62,104.66,56896.0,98.6682,98.7248,98.6399,98.6776,56896.0
2023-01-19 15:30:00,104.67,104.7,104.5,104.64,102556.0,98.6871,98.7153,98.5268,98.6588,102556.0
2023-01-19 15:40:00,104.64,104.64,104.41,104.47,115458.0,98.6588,98.6588,98.4419,98.4985,115458.0
2023-01-19 15:50:00,104.45,104.51,104.24,104.25,514608.0,98.4796,98.5362,98.2816,98.2911,514608.0
2023-01-20 09:30:00,104.39,104.6,104.11,104.27,574126.0,98.4231,98.6211,98.1591,98.3099,574126.0
2023-01-20 09:40:00,104.28,104.43,103.91,103.98,125117.0,98.3194,98.4608,97.9705,98.0365,125117.0
2023-01-20 09:50:00,104.0,104.09,103.88,104.01,86380.0,98.0554,98.1402,97.9422,98.0648,86380.0
2023-01-20 10:00:00,104.0,104.15,103.94,104.12,118561.0,98.0554,98.1968,97.9988,98.1685,118561.0
2023-01-20 10:10:00,104.12,104.18,104.03,104.03,86634.0,98.1685,98.2251,98.0836,98.0836,86634.0
2023-01-20 10:20:00,104.03,104.38,103.98,104.38,88106.0,98.0836,98.4136,98.0365,98.4136,88106.0
2023-01-20 10:30:00,104.42,104.6,104.38,104.47,59359.0,98.4513,98.6211,98.4136,98.4985,59359.0
2023-01-20 10:40:00,104.47,104.49,104.34,104.39,66783.0,98.4985,98.5173,98.3759,98.4231,66783.0
2023-01-20 10:50:00,104.39,104.51,104.31,104.33,106636.0,98.4231,98.5362,98.3476,98.3665,106636.0
2023-01-20 11:00:00,104.33,104.35,104.13,104.18,51782.0,98.3665,98.3853,98.1779,98.2251,51782.0
2023-01-20 11:10:00,104.17,104.39,104.17,104.21,71429.0,98.2156,98.4231,98.2156,98.2534,71429.0
2023-01-20 11:20:00,104.22,104.24,104.11,104.21,71195.0,98.2628,98.2816,98.1591,98.2534,71195.0
2023-01-20 11:30:00,104.22,104.33,104.15,104.22,54332.0,98.2628,98.3665,98.1968,98.2628,54332.0
2023-01-20 11:40:00,104.2,104.24,104.12,104.18,65423.0,98.2439,98.2816,98.1685,98.2251,65423.0
2023-01-20 11:50:00,104.17,104.38,104.07,104.37,134253.0,98.2156,98.4136,98.1214,98.4042,134253.0
2023-01-20 12:00:00,104.39,104.46,104.26,104.44,40353.0,98.4231,98.4891,98.3005,98.4702,40353.0
2023-01-20 12:10:00,104.44,104.67,104.42,104.47,60619.0,98.4702,98.6871,98.4513,98.4985,60619.0
2023-01-20 12:20:00,104.46,104.52,104.28,104.35,40626.0,98.4891,98.5456,98.3194,98.3853,40626.0
2023-01-20 12:30:00,104.34,104.34,104.21,104.32,37268.0,98.3759,98.3759,98.2534,98.3571,37268.0
2023-01-20 12:40:00,104.32,104.32,104.24,104.29,24126.0,98.3571,98.3571,98.2816,98.3288,24126.0
2023-01-20 12:50:00,104.29,104.4,104.25,104.26,24147.0,98.3288,98.4325,98.2911,98.3005,24147.0
2023-01-20 13:00:00,104.26,104.42,104.25,104.32,47679.0,98.3005,98.4513,98.2911,98.3571,47679.0
2023-01-20 13:10:00,104.32,104.49,104.22,104.26,64537.0,98.3571,98.5173,98.2628,98.3005,64537.0
2023-01-20 13:20:00,104.26,104.42,104.2,104.38,47388.0,98.3005,98.4513,98.2439,98.4136,47388.0
2023-01-20 13:30:00,104.38,104.63,104.34,104.63,84726.0,98.4136,98.6493,98.3759,98.6493,84726.0
2023-01-20 13:40:00,104.66,104.81,104.57,104.81,32382.0,98.6776,98.8191,98.5928,98.8191,32382.0
2023-01-20 13:50:00,104.83,104.94,104.78,104.79,70108.0,98.8379,98.9416,98.7908,98.8002,70108.0
2023-01-20 14:00:00,104.79,104.83,104.7,104.79,44443.0,98.8002,98.8379,98.7153,98.8002,44443.0
2023-01-20 14:10:00,104.78,104.86,104.77,104.8,81529.0,98.7908,98.8662,98.7813,98.8096,81529.0
2023-01-20 14:20:00,104.8,104.8,104.7,104.75,61645.0,98.8096,98.8096,98.7153,98.7625,61645.0
2023-01-20 14:30:00,104.76,104.95,104.75,104.95,42280.0,98.7719,98.9511,98.7625,98.9511,42280.0
2023-01-20 14:40:00,104.95,104.97,104.83,104.85,42280.0,98.9511,98.9699,98.8379,98.8568,42280.0
2023-01-20 14:50:00,104.84,104.98,104.78,104.97,111557.0,98.8473,98.9793,98.7908,98.9699,111557.0
2023-01-20 15:00:00,104.98,105.1,104.97,105.07,61811.0,98.9793,99.0925,98.9699,99.0642,61811.0
2023-01-20 15:10:00,105.06,105.16,105.01,105.04,178574.0,99.0548,99.149,99.0076,99.0359,178574.0
2023-01-20 15:20:00,105.04,105.05,104.96,105.02,85632.0,99.0359,99.0453,98.9605,99.0171,85632.0
2023-01-20 15:30:00,105.03,105.2,104.96,105.07,173431.0,99.0265,99.1868,98.9605,99.0642,173431.0
2023-01-20 15:40:00,105.07,105.17,104.97,105.17,146852.0,99.0642,99.1585,98.9699,99.1585,146852.0
2023-01-20 15:50:00,105.17,105.2,104.97,105.0,746835.0,99.1585,99.1868,98.9699,98.9982,746835.0
2023-01-23 09:30:00,105.04,105.09,104.4,104.47,158798.0,99.0359,99.0831,98.4325,98.4985,158798.0
2023-01-23 09:40:00,104.48,105.06,104.47,105.05,115965.0,98.5079,99.0548,98.4985,99.0453,115965.0
2023-01-23 09:50:00,105.05,105.19,104.99,105.02,96049.0,99.0453,99.1773,98.9888,99.0171,96049.0
2023-01-23 10:00:00,105.03,105.25,104.97,105.17,247522.0,99.0265,99.2339,98.9699,99.1585,247522.0
2023-01-23 10:10:00,105.19,105.75,105.19,105.67,122335.0,99.1773,99.7053,99.1773,99.6299,122335.0
2023-01-23 10:20:00,105.67,106.08,105.57,105.88,86958.0,99.6299,100.0165,99.5356,99.8279,86958.0
2023-01-23 10:30:00,105.89,106.05,105.85,106.01,57555.0,99.8373,99.9882,99.7996,99.9505,57555.0
2023-01-23 10:40:00,106.01,106.02,105.77,105.78,80436.0,99.9505,99.9599,99.7242,99.7336,80436.0
2023-01-23 10:50:00,105.79,105.94,105.78,105.9,75275.0,99.743,99.8845,99.7336,99.8468,75275.0
2023-01-23 11:00:00,105.9,106.44,105.84,106.42,139568.0,99.8468,100.3559,99.7902,100.337,139568.0
2023-01-23 11:10:00,106.44,106.49,106.3,106.46,104310.0,100.3559,100.403,100.2239,100.3747,104310.0
2023-01-23 11:20:00,106.47,106.52,106.16,106.19,89131.0,100.3842,100.4313,100.0919,100.1202,89131.0
2023-01-23 11:30:00,106.21,106.47,106.21,106.4,132179.0,100.139,100.3842,100.139,100.3182,132179.0
2023-01-23 11:40:00,106.41,106.7,106.4,106.7,90306.0,100.3276,100.601,100.3182,100.601,90306.0
2023-01-23 11:50:00,106.68,106.8,106.6,106.78,63770.0,100.5822,100.6953,100.5067,100.6765,63770.0
2023-01-23 12:00:00,106.8,106.8,106.44,106.44,37927.0,100.6953,100.6953,100.3559,100.3559,37927.0
2023-01-23 12:10:00,106.43,106.55,106.33,106.54,59284.0,100.3465,100.4596,100.2522,100.4502,59284.0
2023-01-23 12:20:00,106.53,106.58,106.34,106.4,56637.0,100.4407,100.4879,100.2616,100.3182,56637.0
2023-01-23 12:30:00,106.4,106.51,106.29,106.34,82395.0,100.3182,100.4219,100.2145,100.2616,82395.0
2023-01-23 12:40:00,106.35,106.48,106.26,106.38,57301.0,100.271,100.3936,100.1862,100.2993,57301.0
2023-01-23 12:50:00,106.37,106.51,106.29,106.48,69435.0,100.2899,100.4219,100.2145,100.3936,69435.0
2023-01-23 13:00:00,106.47,106.59,106.42,106.46,51392.0,100.3842,100.4973,100.337,100.3747,51392.0
2023-01-23 13:10:00,106.47,106.67,106.37,106.63,43075.0,100.3842,100.5727,100.2899,100.535,43075.0
2023-01-23 13:20:00,106.63,106.75,106.55,106.6,78437.0,100.535,100.6482,100.4596,100.5067,78437.0
2023-01-23 13:30:00,106.59,106.77,106.59,106.72,71597.0,100.4973,100.667,100.4973,100.6199,71597.0
2023-01-23 13:40:00,106.72,106.89,106.66,106.8,88169.0,100.6199,100.7802,100.5633,100.6953,88169.0
2023-01-23 13:50:00,106.81,106.83,106.61,106.8,70180.0,100.7047,100.7236,100.5162,100.6953,70180.0
2023-01-23 14:00:00,106.8,106.81,106.6,106.73,80300.0,100.6953,100.7047,100.5067,100.6293,80300.0
2023-01-23 14:10:00,106.72,106.73,106.58,106.66,91934.0,100.6199,100.6293,100.4879,100.5633,91934.0
2023-01-23 14:20:00,106.66,106.68,106.35,106.4,111339.0,100.5633,100.5822,100.271,100.3182,111339.0
2023-01-23 14:30:00,106.4,106.48,106.22,106.26,77111.0,100.3182,100.3936,100.1485,100.1862,77111.0
2023-01-23 14:40:00,106.27,106.35,105.94,106.15,99231.0,100.1956,100.271,99.8845,100.0825,99231.0
2023-01-23 14:50:00,106.13,106.16,105.97,106.11,67627.0,100.0636,100.0919,99.9127,100.0447,67627.0
2023-01-23 15:00:00,106.11,106.15,105.97,106.11,69960.0,100.0447,100.0825,99.9127,100.0447,69960.0
2023-01-23 15:10:00,106.12,106.42,106.1,106.25,95283.0,100.0542,100.337,100.0353,100.1767,95283.0
2023-01-23 15:20:00,106.24,106.27,106.09,106.2,108951.0,100.1673,100.1956,100.0259,100.1296,108951.0
2023-01-23 15:30:00,106.2,106.2,106.1,106.15,142668.0,100.1296,100.1296,100.0353,100.0825,142668.0
2023-01-23 15:40:00,106.15,106.19,106.02,106.15,137977.0,100.0825,100.1202,99.9599,100.0825,137977.0
2023-01-23 15:50:00,106.15,106.3,106.14,106.21,525057.0,100.0825,100.2239,100.073,100.139,525057.0
2023-01-24 09:30:00,106.37,106.73,105.41,106.66,241766.0,100.2899,100.6293,99.3848,100.5633,241766.0
2023-01-24 09:40:00,106.68,106.87,106.07,106.07,74120.0,100.5822,100.7613,100.007,100.007,74120.0
2023-01-24 09:50:00,106.07,106.46,106.04,106.05,66261.0,100.007,100.3747,99.9787,99.9882,66261.0
2023-01-24 10:00:00,106.05,106.23,105.97,106.14,67123.0,99.9882,100.1579,99.9127,100.073,67123.0
2023-01-24 10:10:00,106.14,106.37,105.97,106.16,61879.0,100.073,100.2899,99.9127,100.0919,61879.0
2023-01-24 10:20:00,106.15,106.23,106.0,106.2,44272.0,100.0825,100.1579,99.941,100.1296,44272.0
2023-01-24 10:30:00,106.2,106.2,105.93,106.01,55836.0,100.1296,100.1296,99.875,99.9505,55836.0
2023-01-24 10:40:00,105.99,106.23,105.96,106.21,78119.0,99.9316,100.1579,99.9033,100.139,78119.0
2023-01-24 10:50:00,106.19,106.38,106.13,106.29,57673.0,100.1202,100.2993,100.0636,100.2145,57673.0
2023-01-24 11:00:00,106.3,106.43,106.24,106.41,72749.0,100.2239,100.3465,100.1673,100.3276,72749.0
2023-01-24 11:10:00,106.42,106.61,106.38,106.44,42821.0,100.337,100.5162,100.2993,100.3559,42821.0
2023-01-24 11:20:00,106.45,106.63,106.38,106.62,52355.0,100.3653,100.535,100.2993,100.5256,52355.0
2023-01-24 11:30:00,106.63,106.63,106.43,106.54,54508.0,100.535,100.535,100.3465,100.4502,54508.0
2023-01-24 11:40:00,106.55,106.65,106.47,106.59,58199.0,100.4596,100.5539,100.3842,100.4973,58199.0
2023-01-24 11:50:00,106.59,106.77,106.48,106.56,142243.0,100.4973,100.667,100.3936,100.469,142243.0
2023-01-24 12:00:00,106.56,106.56,106.29,106.42,40427.0,100.469,100.469,100.2145,100.337,40427.0
2023-01-24 12:10:00,106.41,106.6,106.38,106.56,65774.0,100.3276,100.5067,100.2993,100.469,65774.0
2023-01-24 12:20:00,106.56,106.6,106.42,106.51,47844.0,100.469,100.5067,100.337,100.4219,47844.0
2023-01-24 12:30:00,106.5,106.51,106.33,106.38,46328.0,100.4125,100.4219,100.2522,100.2993,46328.0
2023-01-24 12:40:00,106.38,106.42,106.26,106.3,26168.0,100.2993,100.337,100.1862,100.2239,26168.0
2023-01-24 12:50:00,106.32,106.33,106.16,106.21,28145.0,100.2427,100.2522,100.0919,100.139,28145.0
2023-01-24 13:00:00,106.2,106.26,106.05,106.16,40223.0,100.1296,100.1862,99.9882,100.0919,40223.0
2023-01-24 13:10:00,106.2,106.38,106.19,106.34,25742.0,100.1296,100.2993,100.1202,100.2616,25742.0
2023-01-24 13:20:00,106.34,106.4,106.27,106.39,22481.0,100.2616,100.3182,100.1956,100.3087,22481.0
2023-01-24 13:30:00,106.39,106.46,106.35,106.44,25392.0,100.3087,100.3747,100.271,100.3559,25392.0
2023-01-24 13:40:00,106.45,106.58,106.41,106.53,51949.0,100.3653,100.4879,100.3276,100.4407,51949.0
2023-01-24 13:50:00,106.51,106.56,106.44,106.46,78676.0,100.4219,100.469,100.3559,100.3747,78676.0
2023-01-24 14:00:00,106.45,106.46,106.27,106.34,55902.0,100.3653,100.3747,100.1956,100.2616,55902.0
2023-01-24 14:10:00,106.35,106.39,106.24,106.32,46317.0,100.271,100.3087,100.1673,100.2427,46317.0
2023-01-24 14:20:00,106.33,106.47,106.26,106.46,47140.0,100.2522,100.3842,100.1862,100.3747,47140.0
2023-01-24 14:30:00,106.47,106.68,106.39,106.66,52388.0,100.3842,100.5822,100.3087,100.5633,52388.0
2023-01-24 14:40:00,106.67,106.71,106.52,106.53,105027.0,100.5727,100.6105,100.4313,100.4407,105027.0
2023-01-24 14:50:00,106.52,106.68,106.52,106.63,168779.0,100.4313,100.5822,100.4313,100.535,168779.0
2023-01-24 15:00:00,106.63,106.66,106.52,106.54,61041.0,100.535,100.5633,100.4313,100.4502,61041.0
2023-01-24 15:10:00,106.53,106.58,106.44,106.48,66004.0,100.4407,100.4879,100.3559,100.3936,66004.0
2023-01-24 15:20:00,106.48,106.59,106.42,106.53,154042.0,100.3936,100.4973,100.337,100.4407,154042.0
2023-01-24 15:30:00,106.53,106.55,106.4,106.44,79852.0,100.4407,100.4596,100.3182,100.3559,79852.0
2023-01-24 15:40:00,106.44,106.47,106.25,106.43,98537.0,100.3559,100.3842,100.1767,100.3465,98537.0
2023-01-24 15:50:00,106.43,106.74,106.42,106.62,244767.0,100.3465,100.6387,100.337,100.5256,244767.0
2023-01-25 09:30:00,106.06,106.89,105.9,106.56,307242.0,99.9976,100.7802,99.8468,100.469,307242.0
2023-01-25 09:40:00,106.56,106.56,106.23,106.27,57501.0,100.469,100.469,100.1579,100.1956,57501.0
2023-01-25 09:50:00,106.24,106.34,106.03,106.29,79355.0,100.1673,100.2616,99.9693,100.2145,79355.0
2023-01-25 10:00:00,106.28,106.5,106.24,106.28,132421.0,100.205,100.4125,100.1673,100.205,132421.0
2023-01-25 10:10:00,106.27,106.43,106.26,106.33,96009.0,100.1956,100.3465,100.1862,100.2522,96009.0
2023-01-25 10:20:00,106.32,106.44,106.19,106.28,67720.0,100.2427,100.3559,100.1202,100.205,67720.0
2023-01-25 10:30:00,106.28,106.44,105.93,105.94,48949.0,100.205,100.3559,99.875,99.8845,48949.0
2023-01-25 10:40:00,105.9,106.17,105.9,106.02,54177.0,99.8468,100.1013,99.8468,99.9599,54177.0
2023-01-25 10:50:00,105.99,106.29,105.95,106.19,43985.0,99.9316,100.2145,99.8939,100.1202,43985.0
2023-01-25 11:00:00,106.18,106.33,106.09,106.22,41591.0,100.1107,100.2522,100.0259,100.1485,41591.0
2023-01-25 11:10:00,106.23,106.42,106.21,106.37,104536.0,100.1579,100.337,100.139,100.2899,104536.0
2023-01-25 11:20:00,106.35,106.46,106.29,106.29,77246.0,100.271,100.3747,100.2145,100.2145,77246.0
2023-01-25 11:30:00,106.3,106.38,106.12,106.15,50118.0,100.2239,100.2993,100.0542,100.0825,50118.0
2023-01-25 11:40:00,106.15,106.19,106.01,106.04,25990.0,100.0825,100.1202,99.9505,99.9787,25990.0
2023-01-25 11:50:00,106.09,106.34,106.04,106.14,71208.0,100.0259,100.2616,99.9787,100.073,71208.0
2023-01-25 12:00:00,106.11,106.22,106.04,106.09,60945.0,100.0447,100.1485,99.9787,100.0259,60945.0
2023-01-25 12:10:00,106.07,106.09,105.96,106.05,39680.0,100.007,100.0259,99.9033,99.9882,39680.0
2023-01-25 12:20:00,106.04,106.07,105.94,106.03,32831.0,99.9787,100.007,99.8845,99.9693,32831.0
2023-01-25 12:30:00,106.02,106.13,106.01,106.08,31995.0,99.9599,100.0636,99.9505,100.0165,31995.0
2023-01-25 12:40:00,106.08,106.14,106.05,106.06,30940.0,100.0165,100.073,99.9882,99.9976,30940.0
2023-01-25 12:50:00,106.07,106.1,106.0,106.0,47929.0,100.007,100.0353,99.941,99.941,47929.0
2023-01-25 13:00:00,106.04,106.33,106.0,106.23,57109.0,99.9787,100.2522,99.941,100.1579,57109.0
2023-01-25 13:10:00,106.23,106.4,106.23,106.29,44860.0,100.1579,100.3182,100.1579,100.2145,44860.0
2023-01-25 13:20:00,106.29,106.4,106.28,106.3,52467.0,100.2145,100.3182,100.205,100.2239,52467.0
2023-01-25 13:30:00,106.31,106.33,106.15,106.25,30561.0,100.2333,100.2522,100.0825,100.1767,30561.0
2023-01-25 13:40:00,106.27,106.39,106.19,106.38,49039.0,100.1956,100.3087,100.1202,100.2993,49039.0
2023-01-25 13:50:00,106.37,106.41,106.23,106.41,83435.0,100.2899,100.3276,100.1579,100.3276,83435.0
2023-01-25 14:00:00,106.41,106.47,106.38,106.41,22951.0,100.3276,100.3842,100.2993,100.3276,22951.0
2023-01-25 14:10:00,106.4,106.66,106.4,106.62,137802.0,100.3182,100.5633,100.3182,100.5256,137802.0
2023-01-25 14:20:00,106.63,106.63,106.31,106.37,83511.0,100.535,100.535,100.2333,100.2899,83511.0
2023-01-25 14:30:00,106.38,106.38,106.23,106.33,31250.0,100.2993,100.2993,100.1579,100.2522,31250.0
2023-01-25 14:40:00,106.35,106.42,106.3,106.38,49684.0,100.271,100.337,100.2239,100.2993,49684.0
2023-01-25 14:50:00,106.37,106.61,106.37,106.48,136707.0,100.2899,100.5162,100.2899,100.3936,136707.0
2023-01-25 15:00:00,106.48,106.87,106.48,106.86,127272.0,100.3936,100.7613,100.3936,100.7519,127272.0
2023-01-25 15:10:00,106.86,106.86,106.73,106.83,67097.0,100.7519,100.7519,100.6293,100.7236,67097.0
2023-01-25 15:20:00,106.84,106.94,106.75,106.94,66635.0,100.733,100.8273,100.6482,100.8273,66635.0
2023-01-25 15:30:00,106.93,107.06,106.82,107.03,82304.0,100.8179,100.9404,100.7142,100.9122,82304.0
2023-01-25 15:40:00,107.02,107.07,106.86,107.0,76695.0,100.9027,100.9499,100.7519,100.8839,76695.0
2023-01-25 15:50:00,106.99,107.14,106.81,106.95,657929.0,100.8744,101.0159,100.7047,100.8367,657929.0
2023-01-26 09:30:00,107.42,107.57,107.08,107.16,175942.0,101.2799,101.4213,100.9593,101.0347,175942.0
2023-01-26 09:40:00,107.18,107.5,107.07,107.36,68620.0,101.0536,101.3553,100.9499,101.2233,68620.0
2023-01-26 09:50:00,107.36,107.47,107.06,107.42,67323.0,101.2233,101.327,100.9404,101.2799,67323.0
2023-01-26 10:00:00,107.48,107.59,107.39,107.59,68330.0,101.3364,101.4402,101.2516,101.4402,68330.0
2023-01-26 10:10:00,107.59,107.98,107.58,107.98,159760.0,101.4402,101.8079,101.4307,101.8079,159760.0
2023-01-26 10:20:00,107.97,108.3,107.94,108.29,198573.0,101.7984,102.1096,101.7701,102.1001,198573.0
2023-01-26 10:30:00,108.29,108.45,108.0,108.03,263662.0,102.1001,102.251,101.8267,101.855,263662.0
2023-01-26 10:40:00,108.05,108.1,107.68,107.87,75602.0,101.8739,101.921,101.525,101.7041,75602.0
2023-01-26 10:50:00,107.86,107.95,107.24,107.41,112470.0,101.6947,101.7796,101.1102,101.2704,112470.0
2023-01-26 11:00:00,107.4,107.64,107.34,107.42,88381.0,101.261,101.4873,101.2044,101.2799,88381.0
2023-01-26 11:10:00,107.45,107.68,107.41,107.58,57542.0,101.3082,101.525,101.2704,101.4307,57542.0
2023-01-26 11:20:00,107.58,107.63,107.32,107.62,57403.0,101.4307,101.4779,101.1856,101.4684,57403.0
2023-01-26 11:30:00,107.63,107.8,107.61,107.7,83066.0,101.4779,101.6381,101.459,101.5439,83066.0
2023-01-26 11:40:00,107.69,107.85,107.57,107.8,76801.0,101.5344,101.6853,101.4213,101.6381,76801.0
2023-01-26 11:50:00,107.8,107.81,107.63,107.75,62710.0,101.6381,101.6476,101.4779,101.591,62710.0
2023-01-26 12:00:00,107.74,107.99,107.71,107.97,58168.0,101.5816,101.8173,101.5533,101.7984,58168.0
2023-01-26 12:10:00,107.97,108.11,107.95,108.06,58209.0,101.7984,101.9304,101.7796,101.8833,58209.0
2023-01-26 12:20:00,108.09,108.18,107.89,107.89,84118.0,101.9116,101.9964,101.723,101.723,84118.0
2023-01-26 12:30:00,107.88,107.89,107.72,107.76,53646.0,101.7136,101.723,101.5627,101.6004,53646.0
2023-01-26 12:40:00,107.76,107.84,107.59,107.63,66392.0,101.6004,101.6759,101.4402,101.4779,66392.0
2023-01-26 12:50:00,107.63,107.79,107.6,107.63,43767.0,101.4779,101.6287,101.4496,101.4779,43767.0
2023-01-26 13:00:00,107.65,107.85,107.61,107.77,83009.0,101.4967,101.6853,101.459,101.6099,83009.0
2023-01-26 13:10:00,107.76,107.91,107.69,107.76,38416.0,101.6004,101.7419,101.5344,101.6004,38416.0
2023-01-26 13:20:00,107.77,107.89,107.76,107.8,50652.0,101.6099,101.723,101.6004,101.6381,50652.0
2023-01-26 13:30:00,107.8,108.03,107.79,108.03,38845.0,101.6381,101.855,101.6287,101.855,38845.0
2023-01-26 13:40:00,108.01,108.14,107.99,108.08,56532.0,101.8361,101.9587,101.8173,101.9021,56532.0
2023-01-26 13:50:00,108.08,108.13,107.99,108.05,64752.0,101.9021,101.9493,101.8173,101.8739,64752.0
2023-01-26 14:00:00,108.04,108.14,107.93,108.07,57257.0,101.8644,101.9587,101.7607,101.8927,57257.0
2023-01-26 14:10:00,108.09,108.13,107.93,108.0,88423.0,101.9116,101.9493,101.7607,101.8267,88423.0
2023-01-26 14:20:00,108.0,108.11,107.97,108.04,82269.0,101.8267,101.9304,101.7984,101.8644,82269.0
2023-01-26 14:30:00,108.04,108.24,108.03,108.2,67828.0,101.8644,102.053,101.855,102.0153,67828.0
2023-01-26 14:40:00,108.2,108.24,108.12,108.13,75910.0,102.0153,102.053,101.9399,101.9493,75910.0
2023-01-26 14:50:00,108.15,108.22,108.09,108.22,72315.0,101.9681,102.0341,101.9116,102.0341,72315.0
2023-01-26 15:00:00,108.22,108.25,108.16,108.22,80348.0,102.0341,102.0624,101.9776,102.0341,80348.0
2023-01-26 15:10:00,108.21,108.44,108.18,108.42,150958.0,102.0247,102.2416,101.9964,102.2227,150958.0
2023-01-26 15:20:00,108.42,108.67,108.36,108.54,156247.0,102.2227,102.4584,102.1661,102.3358,156247.0
2023-01-26 15:30:00,108.54,108.67,108.5,108.64,128622.0,102.3358,102.4584,102.2981,102.4301,128622.0
2023-01-26 15:40:00,108.63,108.7,108.56,108.67,170276.0,102.4207,102.4867,102.3547,102.4584,170276.0
2023-01-26 15:50:00,108.67,108.8,108.58,108.76,584232.0,102.4584,102.581,102.3736,102.5433,584232.0
2023-01-27 09:30:00,109.02,109.02,108.34,108.63,217097.0,102.7884,102.7884,102.1473,102.4207,217097.0
2023-01-27 09:40:00,108.6,108.98,108.55,108.82,67169.0,102.3924,102.7507,102.3453,102.5998,67169.0
2023-01-27 09:50:00,108.85,108.87,108.56,108.6,50610.0,102.6281,102.647,102.3547,102.3924,50610.0
2023-01-27 10:00:00,108.62,109.14,108.46,109.05,91140.0,102.4113,102.9016,102.2604,102.8167,91140.0
2023-01-27 10:10:00,109.05,109.16,108.9,109.1,73945.0,102.8167,102.9204,102.6753,102.8638,73945.0
2023-01-27 10:20:00,109.09,109.12,108.91,109.1,47688.0,102.8544,102.8827,102.6847,102.8638,47688.0
2023-01-27 10:30:00,109.11,109.23,108.95,109.11,94990.0,102.8733,102.9864,102.7224,102.8733,94990.0
2023-01-27 10:40:00,109.1,109.13,108.74,108.75,86341.0,102.8638,102.8921,102.5244,102.5338,86341.0
2023-01-27 10:50:00,108.73,108.74,108.53,108.66,67271.0,102.515,102.5244,102.3264,102.449,67271.0
2023-01-27 11:00:00,108.68,108.92,108.65,108.84,47511.0,102.4678,102.6941,102.4396,102.6187,47511.0
2023-01-27 11:10:00,108.82,109.09,108.74,109.09,50415.0,102.5998,102.8544,102.5244,102.8544,50415.0
2023-01-27 11:20:00,109.09,109.16,109.04,109.12,56749.0,102.8544,102.9204,102.8073,102.8827,56749.0
2023-01-27 11:30:00,109.12,109.39,109.07,109.36,63102.0,102.8827,103.1373,102.8356,103.109,63102.0
2023-01-27 11:40:00,109.37,109.47,109.32,109.41,34816.0,103.1184,103.2127,103.0713,103.1561,34816.0
2023-01-27 11:50:00,109.41,109.52,109.35,109.36,63557.0,103.1561,103.2598,103.0995,103.109,63557.0
2023-01-27 12:00:00,109.32,109.37,109.08,109.1,43178.0,103.0713,103.1184,102.845,102.8638,43178.0
2023-01-27 12:10:00,109.09,109.43,109.05,109.36,125000.0,102.8544,103.175,102.8167,103.109,125000.0
2023-01-27 12:20:00,109.35,109.35,109.15,109.17,53428.0,103.0995,103.0995,102.911,102.9298,53428.0
2023-01-27 12:30:00,109.16,109.42,109.12,109.4,45741.0,102.9204,103.1655,102.8827,103.1467,45741.0
2023-01-27 12:40:00,109.4,109.43,109.33,109.42,28846.0,103.1467,103.175,103.0807,103.1655,28846.0
2023-01-27 12:50:00,109.42,109.5,109.38,109.42,44366.0,103.1655,103.241,103.1278,103.1655,44366.0
2023-01-27 13:00:00,109.43,109.5,109.4,109.42,32087.0,103.175,103.241,103.1467,103.1655,32087.0
2023-01-27 13:10:00,109.4,109.46,109.28,109.37,41699.0,103.1467,103.2033,103.0336,103.1184,41699.0
2023-01-27 13:20:00,109.37,109.5,109.35,109.47,34760.0,103.1184,103.241,103.0995,103.2127,34760.0
2023-01-27 13:30:00,109.48,109.59,109.43,109.53,69728.0,103.2221,103.3258,103.175,103.2693,69728.0
2023-01-27 13:40:00,109.53,109.63,109.44,109.54,67152.0,103.2693,103.3635,103.1844,103.2787,67152.0
2023-01-27 13:50:00,109.54,109.64,109.45,109.62,110911.0,103.2787,103.373,103.1938,103.3541,110911.0
2023-01-27 14:00:00,109.63,109.74,109.35,109.37,91572.0,103.3635,103.4673,103.0995,103.1184,91572.0
2023-01-27 14:10:00,109.37,109.48,109.32,109.47,72626.0,103.1184,103.2221,103.0713,103.2127,72626.0
2023-01-27 14:20:00,109.45,109.49,109.39,109.44,49839.0,103.1938,103.2315,103.1373,103.1844,49839.0
2023-01-27 14:30:00,109.44,109.57,109.44,109.54,72835.0,103.1844,103.307,103.1844,103.2787,72835.0
2023-01-27 14:40:00,109.53,109.73,109.5,109.68,51156.0,103.2693,103.4578,103.241,103.4107,51156.0
2023-01-27 14:50:00,109.68,109.68,109.56,109.58,68362.0,103.4107,103.4107,103.2975,103.3164,68362.0
2023-01-27 15:00:00,109.59,109.76,109.59,109.7,147564.0,103.3258,103.4861,103.3258,103.4295,147564.0
2023-01-27 15:10:00,109.7,109.74,109.58,109.73,102424.0,103.4295,103.4673,103.3164,103.4578,102424.0
2023-01-27 15:20:00,109.73,109.73,109.54,109.72,87951.0,103.4578,103.4578,103.2787,103.4484,87951.0
2023-01-27 15:30:00,109.72,109.75,109.6,109.62,141817.0,103.4484,103.4767,103.3353,103.3541,141817.0
2023-01-27 15:40:00,109.62,109.7,109.44,109.48,267222.0,103.3541,103.4295,103.1844,103.2221,267222.0
2023-01-27 15:50:00,109.48,109.56,108.96,109.04,503305.0,103.2221,103.2975,102.7318,102.8073,503305.0
2023-01-30 09:30:00,108.19,108.87,108.02,108.8,174004.0,102.0059,102.647,101.8456,102.581,174004.0
2023-01-30 09:40:00,108.79,108.85,108.45,108.57,73823.0,102.5716,102.6281,102.251,102.3641,73823.0
2023-01-30 09:50:00,108.54,108.67,108.32,108.52,72827.0,102.3358,102.4584,102.1284,102.317,72827.0
2023-01-30 10:00:00,108.55,108.63,108.23,108.26,92234.0,102.3453,102.4207,102.0436,102.0719,92234.0
2023-01-30 10:10:00,108.27,108.33,107.91,108.01,192172.0,102.0813,102.1379,101.7419,101.8361,192172.0
2023-01-30 10:20:00,107.98,107.99,107.73,107.85,79875.0,101.8079,101.8173,101.5721,101.6853,79875.0
2023-01-30 10:30:00,107.85,107.9,107.63,107.63,71316.0,101.6853,101.7324,101.4779,101.4779,71316.0
2023-01-30 10:40:00,107.63,107.69,107.51,107.65,69469.0,101.4779,101.5344,101.3647,101.4967,69469.0
2023-01-30 10:50:00,107.64,107.79,107.42,107.78,134611.0,101.4873,101.6287,101.2799,101.6193,134611.0
2023-01-30 11:00:00,107.78,107.94,107.67,107.73,70601.0,101.6193,101.7701,101.5156,101.5721,70601.0
2023-01-30 11:10:00,107.73,108.21,107.73,108.19,83149.0,101.5721,102.0247,101.5721,102.0059,83149.0
2023-01-30 11:20:00,108.19,108.21,108.02,108.19,50408.0,102.0059,102.0247,101.8456,102.0059,50408.0
2023-01-30 11:30:00,108.19,108.34,108.14,108.27,63023.0,102.0059,102.1473,101.9587,102.0813,63023.0
2023-01-30 11:40:00,108.29,108.4,108.17,108.2,38811.0,102.1001,102.2039,101.987,102.0153,38811.0
2023-01-30 11:50:00,108.19,108.29,107.92,108.29,31162.0,102.0059,102.1001,101.7513,102.1001,31162.0
2023-01-30 12:00:00,108.29,108.35,108.23,108.25,27970.0,102.1001,102.1567,102.0436,102.0624,27970.0
2023-01-30 12:10:00,108.25,108.29,108.11,108.19,35308.0,102.0624,102.1001,101.9304,102.0059,35308.0
2023-01-30 12:20:00,108.17,108.24,108.05,108.22,26169.0,101.987,102.053,101.8739,102.0341,26169.0
2023-01-30 12:30:00,108.21,108.28,108.16,108.18,57857.0,102.0247,102.0907,101.9776,101.9964,57857.0
2023-01-30 12:40:00,108.17,108.21,108.0,108.04,36160.0,101.987,102.0247,101.8267,101.8644,36160.0
2023-01-30 12:50:00,108.03,108.03,107.79,107.84,42007.0,101.855,101.855,101.6287,101.6759,42007.0
2023-01-30 13:00:00,107.84,107.93,107.74,107.91,40856.0,101.6759,101.7607,101.5816,101.7419,40856.0
2023-01-30 13:10:00,107.91,108.2,107.88,108.17,36517.0,101.7419,102.0153,101.7136,101.987,36517.0
2023-01-30 13:20:00,108.18,108.22,108.11,108.15,36699.0,101.9964,102.0341,101.9304,101.9681,36699.0
2023-01-30 13:30:00,108.15,108.15,107.89,107.96,48556.0,101.9681,101.9681,101.723,101.789,48556.0
2023-01-30 13:40:00,107.97,107.99,107.83,107.95,57071.0,101.7984,101.8173,101.6664,101.7796,57071.0
2023-01-30 13:50:00,107.95,108.05,107.82,108.03,55262.0,101.7796,101.8739,101.657,101.855,55262.0
2023-01-30 14:00:00,108.04,108.15,108.01,108.08,45636.0,101.8644,101.9681,101.8361,101.9021,45636.0
2023-01-30 14:10:00,108.08,108.12,107.92,107.95,25241.0,101.9021,101.9399,101.7513,101.7796,25241.0
2023-01-30 14:20:00,107.94,108.16,107.89,108.05,120785.0,101.7701,101.9776,101.723,101.8739,120785.0
2023-01-30 14:30:00,108.04,108.17,107.95,108.13,61202.0,101.8644,101.987,101.7796,101.9493,61202.0
2023-01-30 14:40:00,108.14,108.38,108.1,108.38,190476.0,101.9587,102.185,101.921,102.185,190476.0
2023-01-30 14:50:00,108.37,108.47,108.25,108.3,197679.0,102.1756,102.2698,102.0624,102.1096,197679.0
2023-01-30 15:00:00,108.28,108.33,108.05,108.15,86539.0,102.0907,102.1379,101.8739,101.9681,86539.0
2023-01-30 15:10:00,108.15,108.38,108.12,108.23,135538.0,101.9681,102.185,101.9399,102.0436,135538.0
2023-01-30 15:20:00,108.23,108.23,108.08,108.2,111087.0,102.0436,102.0436,101.9021,102.0153,111087.0
2023-01-30 15:30:00,108.19,108.46,108.17,108.27,179864.0,102.0059,102.2604,101.987,102.0813,179864.0
2023-01-30 15:40:00,108.27,108.38,108.14,108.21,152068.0,102.0813,102.185,101.9587,102.0247,152068.0
2023-01-30 15:50:00,108.2,108.48,108.16,108.4,572492.0,102.0153,102.2793,101.9776,102.2039,572492.0
2023-01-31 09:30:00,108.26,108.5,107.5,107.83,193057.0,102.0719,102.2981,101.3553,101.6664,193057.0
2023-01-31 09:40:00,107.88,108.18,107.64,108.17,72948.0,101.7136,101.9964,101.4873,101.987,72948.0
2023-01-31 09:50:00,108.17,108.32,107.9,107.94,73416.0,101.987,102.1284,101.7324,101.7701,73416.0
2023-01-31 10:00:00,107.98,108.09,107.8,107.9,91152.0,101.8079,101.9116,101.6381,101.7324,91152.0
2023-01-31 10:10:00,107.89,108.36,107.89,108.23,55693.0,101.723,102.1661,101.723,102.0436,55693.0
2023-01-31 10:20:00,108.23,108.33,108.11,108.26,73689.0,102.0436,102.1379,101.9304,102.0719,73689.0
2023-01-31 10:30:00,108.27,108.47,108.26,108.26,78302.0,102.0813,102.2698,102.0719,102.0719,78302.0
2023-01-31 10:40:00,108.25,108.25,108.08,108.14,61074.0,102.0624,102.0624,101.9021,101.9587,61074.0
2023-01-31 10:50:00,108.14,108.34,108.12,108.32,108915.0,101.9587,102.1473,101.9399,102.1284,108915.0
2023-01-31 11:00:00,108.34,108.69,108.34,108.5,128928.0,102.1473,102.4773,102.1473,102.2981,128928.0
2023-01-31 11:10:00,108.49,108.63,108.37,108.47,74820.0,102.2887,102.4207,102.1756,102.2698,74820.0
2023-01-31 11:20:00,108.49,108.58,108.45,108.51,60175.0,102.2887,102.3736,102.251,102.3076,60175.0
2023-01-31 11:30:00,108.5,108.63,108.48,108.52,47739.0,102.2981,102.4207,102.2793,102.317,47739.0
2023-01-31 11:40:00,108.52,108.58,108.42,108.47,52038.0,102.317,102.3736,102.2227,102.2698,52038.0
2023-01-31 11:50:00,108.47,108.62,108.47,108.49,21561.0,102.2698,102.4113,102.2698,102.2887,21561.0
2023-01-31 12:00:00,108.47,108.51,108.3,108.44,50214.0,102.2698,102.3076,102.1096,102.2416,50214.0
2023-01-31 12:10:00,108.45,108.54,108.34,108.51,38314.0,102.251,102.3358,102.1473,102.3076,38314.0
2023-01-31 12:20:00,108.53,108.55,108.39,108.47,29911.0,102.3264,102.3453,102.1944,102.2698,29911.0
2023-01-31 12:30:00,108.47,108.55,108.37,108.55,30719.0,102.2698,102.3453,102.1756,102.3453,30719.0
2023-01-31 12:40:00,108.56,108.57,108.39,108.39,52166.0,102.3547,102.3641,102.1944,102.1944,52166.0
2023-01-31 12:50:00,108.37,108.49,108.36,108.43,41506.0,102.1756,102.2887,102.1661,102.2321,41506.0
2023-01-31 13:00:00,108.44,108.66,108.44,108.48,84016.0,102.2416,102.449,102.2416,102.2793,84016.0
2023-01-31 13:10:00,108.47,108.69,108.46,108.59,42560.0,102.2698,102.4773,102.2604,102.383,42560.0
2023-01-31 13:20:00,108.6,108.62,108.47,108.57,48765.0,102.3924,102.4113,102.2698,102.3641,48765.0
2023-01-31 13:30:00,108.57,108.6,108.49,108.55,30723.0,102.3641,102.3924,102.2887,102.3453,30723.0
2023-01-31 13:40:00,108.56,108.68,108.48,108.66,49841.0,102.3547,102.4678,102.2793,102.449,49841.0
2023-01-31 13:50:00,108.65,108.73,108.65,108.66,44243.0,102.4396,102.515,102.4396,102.449,44243.0
2023-01-31 14:00:00,108.67,108.79,108.66,108.74,82882.0,102.4584,102.5716,102.449,102.5244,82882.0
2023-01-31 14:10:00,108.75,108.77,108.67,108.67,41978.0,102.5338,102.5527,102.4584,102.4584,41978.0
2023-01-31 14:20:00,108.67,108.76,108.66,108.74,46733.0,102.4584,102.5433,102.449,102.5244,46733.0
2023-01-31 14:30:00,108.74,108.77,108.69,108.7,56031.0,102.5244,102.5527,102.4773,102.4867,56031.0
2023-01-31 14:40:00,108.7,108.77,108.65,108.68,53178.0,102.4867,102.5527,102.4396,102.4678,53178.0
2023-01-31 14:50:00,108.69,108.84,108.67,108.76,62389.0,102.4773,102.6187,102.4584,102.5433,62389.0
2023-01-31 15:00:00,108.75,108.8,108.65,108.67,53805.0,102.5338,102.581,102.4396,102.4584,53805.0
2023-01-31 15:10:00,108.67,108.68,108.51,108.57,57481.0,102.4584,102.4678,102.3076,102.3641,57481.0
2023-01-31 15:20:00,108.57,108.61,108.39,108.44,85143.0,102.3641,102.4018,102.1944,102.2416,85143.0
2023-01-31 15:30:00,108.44,108.54,108.43,108.46,81827.0,102.2416,102.3358,102.2321,102.2604,81827.0
2023-01-31 15:40:00,108.47,108.75,108.44,108.72,102682.0,102.2698,102.5338,102.2416,102.5056,102682.0
2023-01-31 15:50:00,108.73,109.15,108.59,109.14,474532.0,102.515,102.911,102.383,102.9016,474532.0
2023-02-01 09:30:00,108.97,109.24,108.68,109.07,141579.0,102.7413,102.9958,102.4678,102.8356,141579.0
2023-02-01 09:40:00,109.07,109.28,108.85,109.25,51635.0,102.8356,103.0336,102.6281,103.0053,51635.0
2023-02-01 09:50:00,109.22,109.33,109.16,109.18,53145.0,102.977,103.0807,102.9204,102.9393,53145.0
2023-02-01 10:00:00,109.21,109.21,108.67,108.78,57490.0,102.9676,102.9676,102.4584,102.5621,57490.0
2023-02-01 10:10:00,108.78,108.9,108.74,108.89,49139.0,102.5621,102.6753,102.5244,102.6658,49139.0
2023-02-01 10:20:00,108.89,108.91,108.76,108.86,31955.0,102.6658,102.6847,102.5433,102.6376,31955.0
2023-02-01 10:30:00,108.86,108.94,108.81,108.82,52006.0,102.6376,102.713,102.5904,102.5998,52006.0
2023-02-01 10:40:00,108.83,108.84,108.51,108.54,55270.0,102.6093,102.6187,102.3076,102.3358,55270.0
2023-02-01 10:50:00,108.54,108.58,108.31,108.32,38020.0,102.3358,102.3736,102.119,102.1284,38020.0
2023-02-01 11:00:00,108.3,108.51,108.21,108.48,48072.0,102.1096,102.3076,102.0247,102.2793,48072.0
2023-02-01 11:10:00,108.49,108.6,108.36,108.6,32125.0,102.2887,102.3924,102.1661,102.3924,32125.0
2023-02-01 11:20:00,108.6,108.73,108.57,108.58,46872.0,102.3924,102.515,102.3641,102.3736,46872.0
2023-02-01 11:30:00,108.59,108.61,108.43,108.56,44880.0,102.383,102.4018,102.2321,102.3547,44880.0
2023-02-01 11:40:00,108.56,108.61,108.45,108.57,45058.0,102.3547,102.4018,102.251,102.3641,45058.0
2023-02-01 11:50:00,108.55,108.62,108.48,108.55,34733.0,102.3453,102.4113,102.2793,102.3453,34733.0
2023-02-01 12:00:00,108.56,108.66,108.53,108.56,27482.0,102.3547,102.449,102.3264,102.3547,27482.0
2023-02-01 12:10:00,108.55,108.6,108.47,108.47,56301.0,102.3453,102.3924,102.2698,102.2698,56301.0
2023-02-01 12:20:00,108.47,108.59,108.42,108.56,40424.0,102.2698,102.383,102.2227,102.3547,40424.0
2023-02-01 12:30:00,108.57,108.59,108.42,108.44,41841.0,102.3641,102.383,102.2227,102.2416,41841.0
2023-02-01 12:40:00,108.43,108.61,108.42,108.51,110264.0,102.2321,102.4018,102.2227,102.3076,110264.0
2023-02-01 12:50:00,108.5,108.64,108.48,108.53,22623.0,102.2981,102.4301,102.2793,102.3264,22623.0
2023-02-01 13:00:00,108.53,108.64,108.51,108.54,31300.0,102.3264,102.4301,102.3076,102.3358,31300.0
2023-02-01 13:10:00,108.53,108.53,108.4,108.48,34287.0,102.3264,102.3264,102.2039,102.2793,34287.0
2023-02-01 13:20:00,108.46,108.61,108.45,108.58,31064.0,102.2604,102.4018,102.251,102.3736,31064.0
2023-02-01 13:30:00,108.59,108.64,108.46,108.54,51281.0,102.383,102.4301,102.2604,102.3358,51281.0
2023-02-01 13:40:00,108.54,108.62,108.46,108.5,29701.0,102.3358,102.4113,102.2604,102.2981,29701.0
2023-02-01 13:50:00,108.51,108.69,108.49,108.6,43497.0,102.3076,102.4773,102.2887,102.3924,43497.0
2023-02-01 14:00:00,108.63,108.8,108.07,108.61,66472.0,102.4207,102.581,101.8927,102.4018,66472.0
2023-02-01 14:10:00,108.64,108.76,108.38,108.5,50274.0,102.4301,102.5433,102.185,102.2981,50274.0
2023-02-01 14:20:00,108.52,108.62,108.46,108.5,27098.0,102.317,102.4113,102.2604,102.2981,27098.0
2023-02-01 14:30:00,108.51,109.16,107.98,109.11,146210.0,102.3076,102.9204,101.8079,102.8733,146210.0
2023-02-01 14:40:00,109.14,109.74,109.05,109.58,183046.0,102.9016,103.4673,102.8167,103.3164,183046.0
2023-02-01 14:50:00,109.57,109.88,109.44,109.6,93367.0,103.307,103.5993,103.1844,103.3353,93367.0
2023-02-01 15:00:00,109.65,110.21,109.57,110.2,179462.0,103.3824,103.9104,103.307,103.901,179462.0
2023-02-01 15:10:00,110.21,110.22,109.78,110.0,129923.0,103.9104,103.9198,103.505,103.7124,129923.0
2023-02-01 15:20:00,110.0,110.19,109.83,110.19,109505.0,103.7124,103.8915,103.5521,103.8915,109505.0
2023-02-01 15:30:00,110.19,110.78,110.19,110.59,241737.0,103.8915,104.4478,103.8915,104.2687,241737.0
2023-02-01 15:40:00,110.6,110.73,110.26,110.28,205790.0,104.2781,104.4007,103.9575,103.9764,205790.0
2023-02-01 15:50:00,110.27,110.27,109.87,109.98,449608.0,103.967,103.967,103.5898,103.6935,449608.0
2023-02-02 09:30:00,110.04,110.43,109.85,109.99,217428.0,103.7501,104.1178,103.571,103.703,217428.0
2023-02-02 09:40:00,109.95,110.37,109.65,110.22,135520.0,103.6653,104.0612,103.3824,103.9198,135520.0
2023-02-02 09:50:00,110.2,110.31,109.95,110.18,136217.0,103.901,104.0047,103.6653,103.8821,136217.0
2023-02-02 10:00:00,110.18,110.52,109.97,110.26,102081.0,103.8821,104.2027,103.6841,103.9575,102081.0
2023-02-02 10:10:00,110.25,110.28,109.93,110.2,82608.0,103.9481,103.9764,103.6464,103.901,82608.0
2023-02-02 10:20:00,110.21,110.23,110.01,110.02,69807.0,103.9104,103.9292,103.7218,103.7313,69807.0
2023-02-02 10:30:00,110.01,110.41,109.91,110.34,121708.0,103.7218,104.099,103.6275,104.033,121708.0
2023-02-02 10:40:00,110.34,110.54,110.3,110.52,72025.0,104.033,104.2215,103.9952,104.2027,72025.0
2023-02-02 10:50:00,110.53,110.83,110.44,110.77,110525.0,104.2121,104.495,104.1272,104.4384,110525.0
2023-02-02 11:00:00,110.75,110.83,110.42,110.51,97126.0,104.4195,104.495,104.1084,104.1932,97126.0
2023-02-02 11:10:00,110.5,110.56,110.25,110.34,91488.0,104.1838,104.2404,103.9481,104.033,91488.0
2023-02-02 11:20:00,110.34,110.59,110.31,110.49,80078.0,104.033,104.2687,104.0047,104.1744,80078.0
2023-02-02 11:30:00,110.48,110.58,110.34,110.37,49720.0,104.165,104.2592,104.033,104.0612,49720.0
2023-02-02 11:40:00,110.36,110.36,110.1,110.19,50594.0,104.0518,104.0518,103.8067,103.8915,50594.0
2023-02-02 11:50:00,110.21,110.29,109.99,110.05,80868.0,103.9104,103.9858,103.703,103.7595,80868.0
2023-02-02 12:00:00,110.04,110.22,110.01,110.09,76801.0,103.7501,103.9198,103.7218,103.7973,76801.0
2023-02-02 12:10:00,110.08,110.39,110.07,110.25,55581.0,103.7878,104.0801,103.7784,103.9481,55581.0
2023-02-02 12:20:00,110.25,110.26,110.04,110.13,111943.0,103.9481,103.9575,103.7501,103.835,111943.0
2023-02-02 12:30:00,110.12,110.21,110.0,110.03,53167.0,103.8255,103.9104,103.7124,103.7407,53167.0
2023-02-02 12:40:00,110.02,110.03,109.63,109.76,122555.0,103.7313,103.7407,103.3635,103.4861,122555.0
2023-02-02 12:50:00,109.76,109.95,109.67,109.92,53657.0,103.4861,103.6653,103.4013,103.637,53657.0
2023-02-02 13:00:00,109.93,110.1,109.92,109.96,111491.0,103.6464,103.8067,103.637,103.6747,111491.0
2023-02-02 13:10:00,109.95,109.97,109.69,109.93,101211.0,103.6653,103.6841,103.4201,103.6464,101211.0
2023-02-02 13:20:00,109.93,109.97,109.74,109.81,91754.0,103.6464,103.6841,103.4673,103.5333,91754.0
2023-02-02 13:30:00,109.81,109.98,109.75,109.78,69745.0,103.5333,103.6935,103.4767,103.505,69745.0
2023-02-02 13:40:00,109.79,110.15,109.79,110.09,179304.0,103.5144,103.8538,103.5144,103.7973,179304.0
2023-02-02 13:50:00,110.09,110.17,110.01,110.02,60201.0,103.7973,103.8727,103.7218,103.7313,60201.0
2023-02-02 14:00:00,110.02,110.05,109.76,109.81,67713.0,103.7313,103.7595,103.4861,103.5333,67713.0
2023-02-02 14:10:00,109.77,109.78,109.34,109.48,115803.0,103.4955,103.505,103.0901,103.2221,115803.0
2023-02-02 14:20:00,109.48,109.55,109.24,109.27,77830.0,103.2221,103.2881,102.9958,103.0241,77830.0
2023-02-02 14:30:00,109.29,109.32,109.02,109.02,119747.0,103.043,103.0713,102.7884,102.7884,119747.0
2023-02-02 14:40:00,109.02,109.07,108.77,108.84,149840.0,102.7884,102.8356,102.5527,102.6187,149840.0
2023-02-02 14:50:00,108.84,109.01,108.56,108.58,157392.0,102.6187,102.779,102.3547,102.3736,157392.0
2023-02-02 15:00:00,108.56,108.73,108.4,108.5,98755.0,102.3547,102.515,102.2039,102.2981,98755.0
2023-02-02 15:10:00,108.5,108.54,108.31,108.46,156987.0,102.2981,102.3358,102.119,102.2604,156987.0
2023-02-02 15:20:00,108.45,108.61,108.03,108.08,310976.0,102.251,102.4018,101.855,101.9021,310976.0
2023-02-02 15:30:00,108.09,108.43,108.0,108.35,248231.0,101.9116,102.2321,101.8267,102.1567,248231.0
2023-02-02 15:40:00,108.35,108.96,108.34,108.84,311358.0,102.1567,102.7318,102.1473,102.6187,311358.0
2023-02-02 15:50:00,108.86,109.42,108.85,109.25,787324.0,102.6376,103.1655,102.6281,103.0053,787324.0
2023-02-03 09:30:00,104.52,105.4,103.04,104.86,1356636.0,98.5456,99.3753,97.1502,98.8662,1356636.0
2023-02-03 09:40:00,104.91,106.35,104.88,105.1,804913.0,98.9133,100.271,98.8851,99.0925,804913.0
2023-02-03 09:50:00,105.04,105.36,104.22,104.9,407599.0,99.0359,99.3376,98.2628,98.9039,407599.0
2023-02-03 10:00:00,104.82,105.14,104.3,104.89,303526.0,98.8285,99.1302,98.3382,98.8945,303526.0
2023-02-03 10:10:00,104.86,105.96,104.55,105.78,286703.0,98.8662,99.9033,98.5739,99.7336,286703.0
2023-02-03 10:20:00,105.8,105.97,105.38,105.43,188235.0,99.7525,99.9127,99.3565,99.4036,188235.0
2023-02-03 10:30:00,105.43,106.19,105.42,105.85,238793.0,99.4036,100.1202,99.3942,99.7996,238793.0
2023-02-03 10:40:00,105.87,106.05,105.64,105.91,157838.0,99.8185,99.9882,99.6016,99.8562,157838.0
2023-02-03 10:50:00,105.9,105.91,105.26,105.42,238746.0,99.8468,99.8562,99.2433,99.3942,238746.0
2023-02-03 11:00:00,105.44,106.03,105.41,105.93,178647.0,99.413,99.9693,99.3848,99.875,178647.0
2023-02-03 11:10:00,105.93,106.44,105.92,106.23,224065.0,99.875,100.3559,99.8656,100.1579,224065.0
2023-02-03 11:20:00,106.2,106.24,106.01,106.15,149340.0,100.1296,100.1673,99.9505,100.0825,149340.0
2023-02-03 11:30:00,106.16,106.44,106.0,106.09,189210.0,100.0919,100.3559,99.941,100.0259,189210.0
2023-02-03 11:40:00,106.09,106.13,105.65,105.65,175716.0,100.0259,100.0636,99.611,99.611,175716.0
2023-02-03 11:50:00,105.62,105.75,105.18,105.29,115646.0,99.5828,99.7053,99.1679,99.2716,115646.0
2023-02-03 12:00:00,105.28,105.31,105.01,105.05,122515.0,99.2622,99.2905,99.0076,99.0453,122515.0
2023-02-03 12:10:00,105.03,105.34,105.03,105.16,86876.0,99.0265,99.3188,99.0265,99.149,86876.0
2023-02-03 12:20:00,105.15,105.42,105.13,105.22,96472.0,99.1396,99.3942,99.1208,99.2056,96472.0
2023-02-03 12:30:00,105.22,105.42,105.14,105.27,101687.0,99.2056,99.3942,99.1302,99.2528,101687.0
2023-02-03 12:40:00,105.28,105.63,105.28,105.31,103155.0,99.2622,99.5922,99.2622,99.2905,103155.0
2023-02-03 12:50:00,105.33,105.35,104.87,104.91,180631.0,99.3093,99.3282,98.8756,98.9133,180631.0
2023-02-03 13:00:00,104.92,104.92,104.47,104.57,155604.0,98.9228,98.9228,98.4985,98.5928,155604.0
2023-02-03 13:10:00,104.53,105.01,104.42,104.97,129910.0,98.5551,99.0076,98.4513,98.9699,129910.0
2023-02-03 13:20:00,104.95,105.06,104.86,105.03,76187.0,98.9511,99.0548,98.8662,99.0265,76187.0
2023-02-03 13:30:00,105.04,105.28,104.94,105.23,98044.0,99.0359,99.2622,98.9416,99.215,98044.0
2023-02-03 13:40:00,105.22,105.26,104.62,104.63,108132.0,99.2056,99.2433,98.6399,98.6493,108132.0
2023-02-03 13:50:00,104.64,104.91,104.63,104.81,96063.0,98.6588,98.9133,98.6493,98.8191,96063.0
2023-02-03 14:00:00,104.8,104.98,104.71,104.76,102380.0,98.8096,98.9793,98.7248,98.7719,102380.0
2023-02-03 14:10:00,104.77,104.88,104.54,104.61,122187.0,98.7813,98.8851,98.5645,98.6305,122187.0
2023-02-03 14:20:00,104.62,104.67,104.48,104.63,93868.0,98.6399,98.6871,98.5079,98.6493,93868.0
2023-02-03 14:30:00,104.63,104.86,104.48,104.82,75123.0,98.6493,98.8662,98.5079,98.8285,75123.0
2023-02-03 14:40:00,104.82,104.83,104.65,104.77,52575.0,98.8285,98.8379,98.6682,98.7813,52575.0
2023-02-03 14:50:00,104.78,104.8,104.56,104.56,80301.0,98.7908,98.8096,98.5833,98.5833,80301.0
2023-02-03 15:00:00,104.55,104.55,104.3,104.5,100377.0,98.5739,98.5739,98.3382,98.5268,100377.0
2023-02-03 15:10:00,104.48,104.85,104.43,104.77,115781.0,98.5079,98.8568,98.4608,98.7813,115781.0
2023-02-03 15:20:00,104.77,104.97,104.7,104.72,109657.0,98.7813,98.9699,98.7153,98.7342,109657.0
2023-02-03 15:30:00,104.73,104.77,104.3,104.33,145021.0,98.7436,98.7813,98.3382,98.3665,145021.0
2023-02-03 15:40:00,104.33,104.63,104.31,104.55,297003.0,98.3665,98.6493,98.3476,98.5739,297003.0
2023-02-03 15:50:00,104.53,104.62,104.28,104.29,777501.0,98.5551,98.6399,98.3194,98.3288,777501.0
2023-02-06 09:30:00,103.99,104.36,103.3,103.5,250276.0,98.0459,98.3948,97.3954,97.5839,250276.0
2023-02-06 09:40:00,103.48,103.81,103.43,103.67,82628.0,97.5651,97.8762,97.5179,97.7442,82628.0
2023-02-06 09:50:00,103.68,103.91,103.56,103.84,83805.0,97.7536,97.9705,97.6405,97.9045,83805.0
2023-02-06 10:00:00,103.81,104.46,103.76,104.41,112640.0,97.8762,98.4891,97.8291,98.4419,112640.0
2023-02-06 10:10:00,104.43,104.48,104.2,104.48,54362.0,98.4608,98.5079,98.2439,98.5079,54362.0
2023-02-06 10:20:00,104.49,104.63,104.38,104.41,89891.0,98.5173,98.6493,98.4136,98.4419,89891.0
2023-02-06 10:30:00,104.41,104.67,104.34,104.58,63044.0,98.4419,98.6871,98.3759,98.6022,63044.0
2023-02-06 10:40:00,104.6,104.8,104.49,104.67,80891.0,98.6211,98.8096,98.5173,98.6871,80891.0
2023-02-06 10:50:00,104.68,105.2,104.68,105.0,114463.0,98.6965,99.1868,98.6965,98.9982,114463.0
2023-02-06 11:00:00,105.0,105.03,104.78,104.8,78126.0,98.9982,99.0265,98.7908,98.8096,78126.0
2023-02-06 11:10:00,104.8,104.81,104.48,104.58,84200.0,98.8096,98.8191,98.5079,98.6022,84200.0
2023-02-06 11:20:00,104.58,104.83,104.5,104.79,84839.0,98.6022,98.8379,98.5268,98.8002,84839.0
2023-02-06 11:30:00,104.79,104.82,104.56,104.56,60561.0,98.8002,98.8285,98.5833,98.5833,60561.0
2023-02-06 11:40:00,104.54,104.62,104.47,104.5,48679.0,98.5645,98.6399,98.4985,98.5268,48679.0
2023-02-06 11:50:00,104.5,104.8,104.5,104.76,64165.0,98.5268,98.8096,98.5268,98.7719,64165.0
2023-02-06 12:00:00,104.76,104.83,104.67,104.75,45292.0,98.7719,98.8379,98.6871,98.7625,45292.0
2023-02-06 12:10:00,104.75,104.77,104.57,104.63,49287.0,98.7625,98.7813,98.5928,98.6493,49287.0
2023-02-06 12:20:00,104.61,104.89,104.6,104.82,36095.0,98.6305,98.8945,98.6211,98.8285,36095.0
2023-02-06 12:30:00,104.82,105.05,104.82,105.04,30154.0,98.8285,99.0453,98.8285,99.0359,30154.0
2023-02-06 12:40:00,105.05,105.19,105.05,105.14,88234.0,99.0453,99.1773,99.0453,99.1302,88234.0
2023-02-06 12:50:00,105.14,105.26,105.04,105.23,76120.0,99.1302,99.2433,99.0359,99.215,76120.0
2023-02-06 13:00:00,105.23,105.57,105.15,105.46,132718.0,99.215,99.5356,99.1396,99.4319,132718.0
2023-02-06 13:10:00,105.47,105.66,105.33,105.66,73917.0,99.4413,99.6205,99.3093,99.6205,73917.0
2023-02-06 13:20:00,105.67,106.08,105.63,106.02,148066.0,99.6299,100.0165,99.5922,99.9599,148066.0
2023-02-06 13:30:00,106.02,106.07,105.91,105.95,147576.0,99.9599,100.007,99.8562,99.8939,147576.0
2023-02-06 13:40:00,105.95,106.06,105.84,106.03,199764.0,99.8939,99.9976,99.7902,99.9693,199764.0
2023-02-06 13:50:00,106.03,106.17,105.94,106.12,170852.0,99.9693,100.1013,99.8845,100.0542,170852.0
2023-02-06 14:00:00,106.11,106.14,105.98,106.0,103425.0,100.0447,100.073,99.9222,99.941,103425.0
2023-02-06 14:10:00,106.0,106.03,105.88,105.89,114236.0,99.941,99.9693,99.8279,99.8373,114236.0
2023-02-06 14:20:00,105.88,105.91,105.48,105.53,76815.0,99.8279,99.8562,99.4508,99.4979,76815.0
2023-02-06 14:30:00,105.52,105.52,105.12,105.19,106442.0,99.4885,99.4885,99.1113,99.1773,106442.0
2023-02-06 14:40:00,105.19,105.22,104.96,104.98,78805.0,99.1773,99.2056,98.9605,98.9793,78805.0
2023-02-06 14:50:00,104.98,105.01,104.85,104.98,64312.0,98.9793,99.0076,98.8568,98.9793,64312.0
2023-02-06 15:00:00,104.98,105.01,104.74,104.81,68805.0,98.9793,99.0076,98.7531,98.8191,68805.0
2023-02-06 15:10:00,104.82,104.98,104.66,104.74,73708.0,98.8285,98.9793,98.6776,98.7531,73708.0
2023-02-06 15:20:00,104.77,104.84,104.64,104.78,64429.0,98.7813,98.8473,98.6588,98.7908,64429.0
2023-02-06 15:30:00,104.78,104.94,104.67,104.88,89350.0,98.7908,98.9416,98.6871,98.8851,89350.0
2023-02-06 15:40:00,104.89,104.94,104.74,104.77,108415.0,98.8945,98.9416,98.7531,98.7813,108415.0
2023-02-06 15:50:00,104.77,105.17,104.65,105.05,384322.0,98.7813,99.1585,98.6682,99.0453,384322.0
2023-02-07 09:30:00,104.78,105.01,104.62,104.87,186240.0,98.7908,99.0076,98.6399,98.8756,186240.0
2023-02-07 09:40:00,104.86,105.07,104.74,104.95,136295.0,98.8662,99.0642,98.7531,98.9511,136295.0
2023-02-07 09:50:00,104.91,105.15,104.87,105.0,138153.0,98.9133,99.1396,98.8756,98.9982,138153.0
2023-02-07 10:00:00,105.02,105.08,104.71,104.97,143853.0,99.0171,99.0736,98.7248,98.9699,143853.0
2023-02-07 10:10:00,104.92,105.18,104.86,104.92,96570.0,98.9228,99.1679,98.8662,98.9228,96570.0
2023-02-07 10:20:00,104.9,104.94,104.56,104.65,93501.0,98.9039,98.9416,98.5833,98.6682,93501.0
2023-02-07 10:30:00,104.64,104.9,104.61,104.88,70914.0,98.6588,98.9039,98.6305,98.8851,70914.0
2023-02-07 10:40:00,104.89,105.06,104.83,104.9,57735.0,98.8945,99.0548,98.8379,98.9039,57735.0
2023-02-07 10:50:00,104.89,105.12,104.81,104.96,91718.0,98.8945,99.1113,98.8191,98.9605,91718.0
2023-02-07 11:00:00,104.97,105.15,104.93,105.15,73814.0,98.9699,99.1396,98.9322,99.1396,73814.0
2023-02-07 11:10:00,105.13,105.38,105.09,105.37,60990.0,99.1208,99.3565,99.0831,99.347,60990.0
2023-02-07 11:20:00,105.36,105.36,105.18,105.31,33275.0,99.3376,99.3376,99.1679,99.2905,33275.0
2023-02-07 11:30:00,105.31,105.58,105.28,105.51,43620.0,99.2905,99.545,99.2622,99.479,43620.0
2023-02-07 11:40:00,105.51,105.57,105.37,105.42,53542.0,99.479,99.5356,99.347,99.3942,53542.0
2023-02-07 11:50:00,105.43,105.49,105.24,105.26,47329.0,99.4036,99.4602,99.2245,99.2433,47329.0
2023-02-07 12:00:00,105.26,105.47,105.25,105.45,29807.0,99.2433,99.4413,99.2339,99.4225,29807.0
2023-02-07 12:10:00,105.46,105.55,105.37,105.53,45366.0,99.4319,99.5168,99.347,99.4979,45366.0
2023-02-07 12:20:00,105.52,105.53,105.45,105.48,32777.0,99.4885,99.4979,99.4225,99.4508,32777.0
2023-02-07 12:30:00,105.47,105.57,105.45,105.56,42213.0,99.4413,99.5356,99.4225,99.5262,42213.0
2023-02-07 12:40:00,105.57,106.55,105.55,106.53,159972.0,99.5356,100.4596,99.5168,100.4407,159972.0
2023-02-07 12:50:00,106.55,106.95,106.45,106.66,162598.0,100.4596,100.8367,100.3653,100.5633,162598.0
2023-02-07 13:00:00,106.68,106.79,106.44,106.53,110418.0,100.5822,100.6859,100.3559,100.4407,110418.0
2023-02-07 13:10:00,106.51,106.6,105.89,106.24,89777.0,100.4219,100.5067,99.8373,100.1673,89777.0
2023-02-07 13:20:00,106.23,106.29,105.48,105.48,97973.0,100.1579,100.2145,99.4508,99.4508,97973.0
2023-02-07 13:30:00,105.48,105.48,105.01,105.29,124206.0,99.4508,99.4508,99.0076,99.2716,124206.0
2023-02-07 13:40:00,105.3,105.54,105.25,105.44,99240.0,99.281,99.5073,99.2339,99.413,99240.0
2023-02-07 13:50:00,105.42,105.67,105.4,105.67,75631.0,99.3942,99.6299,99.3753,99.6299,75631.0
2023-02-07 14:00:00,105.66,106.27,105.66,106.22,71068.0,99.6205,100.1956,99.6205,100.1485,71068.0
2023-02-07 14:10:00,106.23,106.41,106.12,106.37,144084.0,100.1579,100.3276,100.0542,100.2899,144084.0
2023-02-07 14:20:00,106.36,106.46,106.23,106.31,60493.0,100.2805,100.3747,100.1579,100.2333,60493.0
2023-02-07 14:30:00,106.33,106.63,106.3,106.6,53494.0,100.2522,100.535,100.2239,100.5067,53494.0
2023-02-07 14:40:00,106.59,106.75,106.53,106.66,61517.0,100.4973,100.6482,100.4407,100.5633,61517.0
2023-02-07 14:50:00,106.63,106.78,106.59,106.65,57156.0,100.535,100.6765,100.4973,100.5539,57156.0
2023-02-07 15:00:00,106.64,106.88,106.55,106.57,73624.0,100.5445,100.7707,100.4596,100.4785,73624.0
2023-02-07 15:10:00,106.58,106.83,106.57,106.8,73004.0,100.4879,100.7236,100.4785,100.6953,73004.0
2023-02-07 15:20:00,106.81,107.02,106.79,107.0,133370.0,100.7047,100.9027,100.6859,100.8839,133370.0
2023-02-07 15:30:00,107.0,107.1,106.92,107.04,138770.0,100.8839,100.9782,100.8084,100.9216,138770.0
2023-02-07 15:40:00,107.04,107.13,106.95,107.12,135479.0,100.9216,101.0064,100.8367,100.997,135479.0
2023-02-07 15:50:00,107.11,107.38,106.77,106.81,497258.0,100.9876,101.2422,100.667,100.7047,497258.0
2023-02-08 09:30:00,106.33,106.5,105.9,106.31,177438.0,100.2522,100.4125,99.8468,100.2333,177438.0
2023-02-08 09:40:00,106.3,106.36,105.79,105.79,144288.0,100.2239,100.2805,99.743,99.743,144288.0
2023-02-08 09:50:00,105.78,106.42,105.68,106.32,140626.0,99.7336,100.337,99.6393,100.2427,140626.0
2023-02-08 10:00:00,106.29,106.39,105.97,106.12,107425.0,100.2145,100.3087,99.9127,100.0542,107425.0
2023-02-08 10:10:00,106.11,106.29,105.93,106.23,68921.0,100.0447,100.2145,99.875,100.1579,68921.0
2023-02-08 10:20:00,106.23,106.44,106.07,106.42,62388.0,100.1579,100.3559,100.007,100.337,62388.0
2023-02-08 10:30:00,106.4,106.48,106.04,106.45,72002.0,100.3182,100.3936,99.9787,100.3653,72002.0
2023-02-08 10:40:00,106.47,106.53,106.26,106.3,70178.0,100.3842,100.4407,100.1862,100.2239,70178.0
2023-02-08 10:50:00,106.28,106.28,105.96,106.06,57594.0,100.205,100.205,99.9033,99.9976,57594.0
2023-02-08 11:00:00,106.05,106.23,105.92,106.13,88206.0,99.9882,100.1579,99.8656,100.0636,88206.0
2023-02-08 11:10:00,106.13,106.35,106.12,106.25,66562.0,100.0636,100.271,100.0542,100.1767,66562.0
2023-02-08 11:20:00,106.25,106.29,106.06,106.17,68298.0,100.1767,100.2145,99.9976,100.1013,68298.0
2023-02-08 11:30:00,106.16,106.21,106.03,106.16,46107.0,100.0919,100.139,99.9693,100.0919,46107.0
2023-02-08 11:40:00,106.17,106.2,105.73,105.74,47542.0,100.1013,100.1296,99.6865,99.6959,47542.0
2023-02-08 11:50:00,105.76,106.02,105.65,106.0,76132.0,99.7148,99.9599,99.611,99.941,76132.0
2023-02-08 12:00:00,105.99,106.08,105.88,105.88,37759.0,99.9316,100.0165,99.8279,99.8279,37759.0
2023-02-08 12:10:00,105.91,106.09,105.8,106.07,48506.0,99.8562,100.0259,99.7525,100.007,48506.0
2023-02-08 12:20:00,106.07,106.24,106.03,106.14,30738.0,100.007,100.1673,99.9693,100.073,30738.0
2023-02-08 12:30:00,106.14,106.18,105.99,106.08,59434.0,100.073,100.1107,99.9316,100.0165,59434.0
2023-02-08 12:40:00,106.08,106.21,106.06,106.21,27625.0,100.0165,100.139,99.9976,100.139,27625.0
2023-02-08 12:50:00,106.22,106.34,106.18,106.28,37756.0,100.1485,100.2616,100.1107,100.205,37756.0
2023-02-08 13:00:00,106.29,106.5,106.24,106.37,51710.0,100.2145,100.4125,100.1673,100.2899,51710.0
2023-02-08 13:10:00,106.39,106.53,106.33,106.37,55390.0,100.3087,100.4407,100.2522,100.2899,55390.0
2023-02-08 13:20:00,106.36,106.54,106.26,106.26,63352.0,100.2805,100.4502,100.1862,100.1862,63352.0
2023-02-08 13:30:00,106.26,106.29,106.1,106.18,52204.0,100.1862,100.2145,100.0353,100.1107,52204.0
2023-02-08 13:40:00,106.17,106.31,106.1,106.14,69448.0,100.1013,100.2333,100.0353,100.073,69448.0
2023-02-08 13:50:00,106.14,106.32,106.07,106.28,84523.0,100.073,100.2427,100.007,100.205,84523.0
2023-02-08 14:00:00,106.29,106.33,106.18,106.27,56770.0,100.2145,100.2522,100.1107,100.1956,56770.0
2023-02-08 14:10:00,106.28,106.38,106.24,106.34,44849.0,100.205,100.2993,100.1673,100.2616,44849.0
2023-02-08 14:20:00,106.35,106.35,106.1,106.12,50186.0,100.271,100.271,100.0353,100.0542,50186.0
2023-02-08 14:30:00,106.13,106.27,106.11,106.24,40286.0,100.0636,100.1956,100.0447,100.1673,40286.0
2023-02-08 14:40:00,106.25,106.28,106.07,106.14,59999.0,100.1767,100.205,100.007,100.073,59999.0
2023-02-08 14:50:00,106.14,106.4,106.11,106.37,55932.0,100.073,100.3182,100.0447,100.2899,55932.0
2023-02-08 15:00:00,106.37,106.42,106.11,106.22,82992.0,100.2899,100.337,100.0447,100.1485,82992.0
2023-02-08 15:10:00,106.22,106.23,106.05,106.06,62647.0,100.1485,100.1579,99.9882,99.9976,62647.0
2023-02-08 15:20:00,106.07,106.21,106.01,106.06,128572.0,100.007,100.139,99.9505,99.9976,128572.0
2023-02-08 15:30:00,106.06,106.18,105.95,106.16,80727.0,99.9976,100.1107,99.8939,100.0919,80727.0
2023-02-08 15:40:00,106.16,106.2,106.05,106.13,147119.0,100.0919,100.1296,99.9882,100.0636,147119.0
2023-02-08 15:50:00,106.13,106.47,106.12,106.28,566756.0,100.0636,100.3842,100.0542,100.205,566756.0
2023-02-09 09:30:00,105.73,106.29,105.73,105.92,231015.0,100.1847,100.7153,100.1847,100.3647,231015.0
2023-02-09 09:40:00,105.93,106.02,105.7,105.86,108677.0,100.3742,100.4595,100.1562,100.3078,108677.0
2023-02-09 09:50:00,105.87,106.01,105.74,105.95,114681.0,100.3173,100.45,100.1941,100.3931,114681.0
2023-02-09 10:00:00,105.98,106.29,105.83,106.24,139965.0,100.4216,100.7153,100.2794,100.6679,139965.0
2023-02-09 10:10:00,106.24,106.47,106.21,106.36,96701.0,100.6679,100.8859,100.6395,100.7816,96701.0
2023-02-09 10:20:00,106.35,106.36,106.16,106.26,119856.0,100.7721,100.7816,100.5921,100.6869,119856.0
2023-02-09 10:30:00,106.25,106.33,106.05,106.13,129614.0,100.6774,100.7532,100.4879,100.5637,129614.0
2023-02-09 10:40:00,106.14,106.47,106.1,106.45,80442.0,100.5732,100.8859,100.5353,100.8669,80442.0
2023-02-09 10:50:00,106.46,106.61,106.41,106.47,53591.0,100.8764,101.0185,100.829,100.8859,53591.0
2023-02-09 11:00:00,106.48,106.48,106.07,106.09,56266.0,100.8953,100.8953,100.5068,100.5258,56266.0
2023-02-09 11:10:00,106.12,106.24,106.07,106.22,60803.0,100.5542,100.6679,100.5068,100.649,60803.0
2023-02-09 11:20:00,106.22,106.22,105.95,105.99,48456.0,100.649,100.649,100.3931,100.431,48456.0
2023-02-09 11:30:00,105.99,106.14,105.92,106.14,89741.0,100.431,100.5732,100.3647,100.5732,89741.0
2023-02-09 11:40:00,106.12,106.31,106.07,106.28,80804.0,100.5542,100.7342,100.5068,100.7058,80804.0
2023-02-09 11:50:00,106.29,106.29,106.14,106.22,56518.0,100.7153,100.7153,100.5732,100.649,56518.0
2023-02-09 12:00:00,106.23,106.23,106.14,106.2,55720.0,100.6584,100.6584,100.5732,100.63,55720.0
2023-02-09 12:10:00,106.19,106.44,106.19,106.35,60511.0,100.6205,100.8574,100.6205,100.7721,60511.0
2023-02-09 12:20:00,106.34,106.55,106.32,106.33,51932.0,100.7627,100.9617,100.7437,100.7532,51932.0
2023-02-09 12:30:00,106.32,106.38,106.11,106.13,68284.0,100.7437,100.8006,100.5447,100.5637,68284.0
2023-02-09 12:40:00,106.14,106.2,106.0,106.02,63922.0,100.5732,100.63,100.4405,100.4595,63922.0
2023-02-09 12:50:00,106.02,106.25,106.0,106.2,56272.0,100.4595,100.6774,100.4405,100.63,56272.0
2023-02-09 13:00:00,106.2,106.24,106.06,106.11,46687.0,100.63,100.6679,100.4974,100.5447,46687.0
2023-02-09 13:10:00,106.12,106.16,105.98,106.03,39466.0,100.5542,100.5921,100.4216,100.4689,39466.0
2023-02-09 13:20:00,106.03,106.19,106.01,106.14,44326.0,100.4689,100.6205,100.45,100.5732,44326.0
2023-02-09 13:30:00,106.14,106.36,106.08,106.22,47913.0,100.5732,100.7816,100.5163,100.649,47913.0
2023-02-09 13:40:00,106.22,106.41,106.11,106.41,86995.0,100.649,100.829,100.5447,100.829,86995.0
2023-02-09 13:50:00,106.42,106.44,106.18,106.27,34946.0,100.8385,100.8574,100.6111,100.6963,34946.0
2023-02-09 14:00:00,106.27,106.34,106.17,106.31,41858.0,100.6963,100.7627,100.6016,100.7342,41858.0
2023-02-09 14:10:00,106.31,106.31,106.03,106.12,50829.0,100.7342,100.7342,100.4689,100.5542,50829.0
2023-02-09 14:20:00,106.11,106.21,106.11,106.19,70569.0,100.5447,100.6395,100.5447,100.6205,70569.0
2023-02-09 14:30:00,106.19,106.29,106.16,106.27,88150.0,100.6205,100.7153,100.5921,100.6963,88150.0
2023-02-09 14:40:00,106.27,106.35,106.21,106.29,51315.0,100.6963,100.7721,100.6395,100.7153,51315.0
2023-02-09 14:50:00,106.3,106.32,106.21,106.27,50047.0,100.7248,100.7437,100.6395,100.6963,50047.0
2023-02-09 15:00:00,106.27,106.27,106.07,106.17,70187.0,100.6963,100.6963,100.5068,100.6016,70187.0
2023-02-09 15:10:00,106.17,106.17,106.05,106.06,81633.0,100.6016,100.6016,100.4879,100.4974,81633.0
2023-02-09 15:20:00,106.06,106.07,105.88,105.95,95792.0,100.4974,100.5068,100.3268,100.3931,95792.0
2023-02-09 15:30:00,105.95,105.95,105.6,105.89,136988.0,100.3931,100.3931,100.0615,100.3363,136988.0
2023-02-09 15:40:00,105.89,106.17,105.86,106.1,143377.0,100.3363,100.6016,100.3078,100.5353,143377.0
2023-02-09 15:50:00,106.12,106.32,105.96,106.05,488435.0,100.5542,100.7437,100.4026,100.4879,488435.0
2023-02-10 09:30:00,105.52,106.22,105.47,105.95,182166.0,99.9857,100.649,99.9383,100.3931,182166.0
2023-02-10 09:40:00,105.93,106.26,105.85,106.17,111022.0,100.3742,100.6869,100.2984,100.6016,111022.0
2023-02-10 09:50:00,106.16,106.41,106.02,106.41,79014.0,100.5921,100.829,100.4595,100.829,79014.0
2023-02-10 10:00:00,106.4,106.5,106.02,106.38,146389.0,100.8195,100.9143,100.4595,100.8006,146389.0
2023-02-10 10:10:00,106.38,107.06,106.37,106.86,187374.0,100.8006,101.4449,100.7911,101.2554,187374.0
2023-02-10 10:20:00,106.87,106.93,106.69,106.85,86604.0,101.2649,101.3217,101.0943,101.2459,86604.0
2023-02-10 10:30:00,106.85,106.9,106.57,106.74,85181.0,101.2459,101.2933,100.9806,101.1417,85181.0
2023-02-10 10:40:00,106.73,106.75,106.52,106.62,75624.0,101.1322,101.1512,100.9332,101.028,75624.0
2023-02-10 10:50:00,106.62,106.65,106.37,106.56,148977.0,101.028,101.0564,100.7911,100.9711,148977.0
2023-02-10 11:00:00,106.56,106.68,106.54,106.64,66522.0,100.9711,101.0848,100.9522,101.0469,66522.0
2023-02-10 11:10:00,106.65,106.65,106.45,106.51,78290.0,101.0564,101.0564,100.8669,100.9238,78290.0
2023-02-10 11:20:00,106.51,106.58,106.42,106.47,64719.0,100.9238,100.9901,100.8385,100.8859,64719.0
2023-02-10 11:30:00,106.46,106.53,106.36,106.47,59908.0,100.8764,100.9427,100.7816,100.8859,59908.0
2023-02-10 11:40:00,106.48,106.53,106.36,106.44,64230.0,100.8953,100.9427,100.7816,100.8574,64230.0
2023-02-10 11:50:00,106.44,106.55,106.43,106.52,87938.0,100.8574,100.9617,100.848,100.9332,87938.0
2023-02-10 12:00:00,106.5,106.52,106.39,106.49,106719.0,100.9143,100.9332,100.81,100.9048,106719.0
2023-02-10 12:10:00,106.5,106.5,106.22,106.23,121479.0,100.9143,100.9143,100.649,100.6584,121479.0
2023-02-10 12:20:00,106.22,106.54,106.18,106.52,62613.0,100.649,100.9522,100.6111,100.9332,62613.0
2023-02-10 12:30:00,106.5,106.63,106.49,106.58,60034.0,100.9143,101.0375,100.9048,100.9901,60034.0
2023-02-10 12:40:00,106.58,106.68,106.53,106.61,49809.0,100.9901,101.0848,100.9427,101.0185,49809.0
2023-02-10 12:50:00,106.6,106.73,106.59,106.72,69321.0,101.009,101.1322,100.9996,101.1227,69321.0
2023-02-10 13:00:00,106.72,106.78,106.67,106.69,48504.0,101.1227,101.1796,101.0754,101.0943,48504.0
2023-02-10 13:10:00,106.69,106.8,106.66,106.76,68833.0,101.0943,101.1985,101.0659,101.1606,68833.0
2023-02-10 13:20:00,106.77,106.92,106.76,106.79,66624.0,101.1701,101.3123,101.1606,101.1891,66624.0
2023-02-10 13:30:00,106.78,106.78,106.54,106.57,66670.0,101.1796,101.1796,100.9522,100.9806,66670.0
2023-02-10 13:40:00,106.56,106.58,106.4,106.55,65572.0,100.9711,100.9901,100.8195,100.9617,65572.0
2023-02-10 13:50:00,106.55,106.58,106.43,106.43,69767.0,100.9617,100.9901,100.848,100.848,69767.0
2023-02-10 14:00:00,106.44,106.54,106.35,106.46,79984.0,100.8574,100.9522,100.7721,100.8764,79984.0
2023-02-10 14:10:00,106.46,106.57,106.45,106.5,55284.0,100.8764,100.9806,100.8669,100.9143,55284.0
2023-02-10 14:20:00,106.5,106.56,106.38,106.43,47949.0,100.9143,100.9711,100.8006,100.848,47949.0
2023-02-10 14:30:00,106.42,106.54,106.39,106.48,62926.0,100.8385,100.9522,100.81,100.8953,62926.0
2023-02-10 14:40:00,106.5,106.56,106.44,106.55,53682.0,100.9143,100.9711,100.8574,100.9617,53682.0
2023-02-10 14:50:00,106.55,106.75,106.53,106.73,95553.0,100.9617,101.1512,100.9427,101.1322,95553.0
2023-02-10 15:00:00,106.75,106.84,106.7,106.75,63320.0,101.1512,101.2364,101.1038,101.1512,63320.0
2023-02-10 15:10:00,106.76,106.83,106.64,106.72,69422.0,101.1606,101.227,101.0469,101.1227,69422.0
2023-02-10 15:20:00,106.71,106.79,106.66,106.78,102616.0,101.1133,101.1891,101.0659,101.1796,102616.0
2023-02-10 15:30:00,106.78,106.95,106.76,106.94,152110.0,101.1796,101.3407,101.1606,101.3312,152110.0
2023-02-10 15:40:00,106.94,107.16,106.93,107.12,215909.0,101.3312,101.5397,101.3217,101.5018,215909.0
2023-02-10 15:50:00,107.13,107.26,107.05,107.09,596840.0,101.5112,101.6344,101.4354,101.4733,596840.0
2023-02-13 09:30:00,107.45,107.79,107.28,107.74,144708.0,101.8145,102.1366,101.6534,102.0892,144708.0
2023-02-13 09:40:00,107.72,108.29,107.71,108.14,199541.0,102.0703,102.6104,102.0608,102.4683,199541.0
2023-02-13 09:50:00,108.18,108.65,108.1,108.58,119953.0,102.5062,102.9515,102.4304,102.8852,119953.0
2023-02-13 10:00:00,108.58,108.64,108.23,108.41,96754.0,102.8852,102.942,102.5535,102.7241,96754.0
2023-02-13 10:10:00,108.4,108.64,108.36,108.55,71427.0,102.7146,102.942,102.6767,102.8568,71427.0
2023-02-13 10:20:00,108.55,108.69,108.44,108.62,76246.0,102.8568,102.9894,102.7525,102.9231,76246.0
2023-02-13 10:30:00,108.64,108.82,108.57,108.72,79215.0,102.942,103.1126,102.8757,103.0178,79215.0
2023-02-13 10:40:00,108.73,108.73,108.5,108.69,64139.0,103.0273,103.0273,102.8094,102.9894,64139.0
2023-02-13 10:50:00,108.69,108.93,108.69,108.85,67222.0,102.9894,103.2168,102.9894,103.141,67222.0
2023-02-13 11:00:00,108.86,108.93,108.8,108.82,48445.0,103.1505,103.2168,103.0936,103.1126,48445.0
2023-02-13 11:10:00,108.83,108.91,108.74,108.88,44094.0,103.1221,103.1979,103.0368,103.1695,44094.0
2023-02-13 11:20:00,108.89,108.92,108.69,108.76,64991.0,103.1789,103.2074,102.9894,103.0557,64991.0
2023-02-13 11:30:00,108.76,108.81,108.57,108.67,64976.0,103.0557,103.1031,102.8757,102.9705,64976.0
2023-02-13 11:40:00,108.67,108.8,108.57,108.68,73653.0,102.9705,103.0936,102.8757,102.9799,73653.0
2023-02-13 11:50:00,108.68,108.74,108.5,108.54,69434.0,102.9799,103.0368,102.8094,102.8473,69434.0
2023-02-13 12:00:00,108.54,108.69,108.47,108.63,56870.0,102.8473,102.9894,102.781,102.9326,56870.0
2023-02-13 12:10:00,108.63,108.71,108.56,108.61,42676.0,102.9326,103.0084,102.8662,102.9136,42676.0
2023-02-13 12:20:00,108.62,108.67,108.46,108.47,62942.0,102.9231,102.9705,102.7715,102.781,62942.0
2023-02-13 12:30:00,108.49,108.58,108.45,108.58,60291.0,102.7999,102.8852,102.762,102.8852,60291.0
2023-02-13 12:40:00,108.59,108.6,108.51,108.56,41578.0,102.8947,102.9041,102.8189,102.8662,41578.0
2023-02-13 12:50:00,108.56,108.56,108.39,108.42,47409.0,102.8662,102.8662,102.7052,102.7336,47409.0
2023-02-13 13:00:00,108.41,108.49,108.32,108.36,67210.0,102.7241,102.7999,102.6388,102.6767,67210.0
2023-02-13 13:10:00,108.37,108.46,108.27,108.42,56827.0,102.6862,102.7715,102.5914,102.7336,56827.0
2023-02-13 13:20:00,108.43,108.6,108.41,108.52,79345.0,102.7431,102.9041,102.7241,102.8283,79345.0
2023-02-13 13:30:00,108.51,108.6,108.5,108.57,42841.0,102.8189,102.9041,102.8094,102.8757,42841.0
2023-02-13 13:40:00,108.57,108.61,108.52,108.59,55010.0,102.8757,102.9136,102.8283,102.8947,55010.0
2023-02-13 13:50:00,108.6,108.76,108.57,108.65,82411.0,102.9041,103.0557,102.8757,102.9515,82411.0
2023-02-13 14:00:00,108.66,108.72,108.52,108.56,55755.0,102.961,103.0178,102.8283,102.8662,55755.0
2023-02-13 14:10:00,108.57,108.57,108.44,108.54,41478.0,102.8757,102.8757,102.7525,102.8473,41478.0
2023-02-13 14:20:00,108.55,108.58,108.46,108.48,34668.0,102.8568,102.8852,102.7715,102.7904,34668.0
2023-02-13 14:30:00,108.5,108.53,108.36,108.45,45852.0,102.8094,102.8378,102.6767,102.762,45852.0
2023-02-13 14:40:00,108.45,108.51,108.39,108.45,40113.0,102.762,102.8189,102.7052,102.762,40113.0
2023-02-13 14:50:00,108.44,108.49,108.41,108.46,34342.0,102.7525,102.7999,102.7241,102.7715,34342.0
2023-02-13 15:00:00,108.45,108.48,108.29,108.39,66136.0,102.762,102.7904,102.6104,102.7052,66136.0
2023-02-13 15:10:00,108.38,108.48,108.36,108.42,58832.0,102.6957,102.7904,102.6767,102.7336,58832.0
2023-02-13 15:20:00,108.42,108.47,108.36,108.38,68912.0,102.7336,102.781,102.6767,102.6957,68912.0
2023-02-13 15:30:00,108.38,108.67,108.38,108.66,92992.0,102.6957,102.9705,102.6957,102.961,92992.0
2023-02-13 15:40:00,108.67,108.72,108.6,108.65,110239.0,102.9705,103.0178,102.9041,102.9515,110239.0
2023-02-13 15:50:00,108.64,108.64,108.37,108.52,344007.0,102.942,102.942,102.6862,102.8283,344007.0
2023-02-14 09:30:00,107.73,108.09,107.53,107.89,186700.0,102.0798,102.4209,101.8903,102.2314,186700.0
2023-02-14 09:40:00,107.9,108.08,107.78,107.91,140132.0,102.2409,102.4114,102.1271,102.2503,140132.0
2023-02-14 09:50:00,107.94,108.0,107.68,107.84,94300.0,102.2788,102.3356,102.0324,102.184,94300.0
2023-02-14 10:00:00,107.84,108.04,107.73,107.83,151860.0,102.184,102.3735,102.0798,102.1745,151860.0
2023-02-14 10:10:00,107.85,108.47,107.84,108.27,71316.0,102.1935,102.781,102.184,102.5914,71316.0
2023-02-14 10:20:00,108.28,108.42,108.11,108.13,48802.0,102.6009,102.7336,102.4398,102.4588,48802.0
2023-02-14 10:30:00,108.15,108.18,107.42,107.42,119637.0,102.4777,102.5062,101.786,101.786,119637.0
2023-02-14 10:40:00,107.43,107.58,107.1,107.46,129020.0,101.7955,101.9376,101.4828,101.8239,129020.0
2023-02-14 10:50:00,107.45,107.47,107.27,107.38,41102.0,101.8145,101.8334,101.6439,101.7481,41102.0
2023-02-14 11:00:00,107.39,107.57,107.12,107.13,106596.0,101.7576,101.9282,101.5018,101.5112,106596.0
2023-02-14 11:10:00,107.14,107.69,107.12,107.67,93325.0,101.5207,102.0419,101.5018,102.0229,93325.0
2023-02-14 11:20:00,107.68,107.83,107.06,107.07,65846.0,102.0324,102.1745,101.4449,101.4544,65846.0
2023-02-14 11:30:00,107.04,107.05,106.81,106.88,77880.0,101.426,101.4354,101.208,101.2744,77880.0
2023-02-14 11:40:00,106.87,107.05,106.69,107.0,74679.0,101.2649,101.4354,101.0943,101.3881,74679.0
2023-02-14 11:50:00,106.99,107.08,106.87,107.04,41838.0,101.3786,101.4639,101.2649,101.426,41838.0
2023-02-14 12:00:00,107.04,107.2,107.01,107.12,24756.0,101.426,101.5776,101.3975,101.5018,24756.0
2023-02-14 12:10:00,107.11,107.28,107.11,107.18,43004.0,101.4923,101.6534,101.4923,101.5586,43004.0
2023-02-14 12:20:00,107.19,107.32,107.13,107.16,38338.0,101.5681,101.6913,101.5112,101.5397,38338.0
2023-02-14 12:30:00,107.16,107.37,107.14,107.28,27292.0,101.5397,101.7387,101.5207,101.6534,27292.0
2023-02-14 12:40:00,107.26,107.34,107.17,107.31,30053.0,101.6344,101.7102,101.5491,101.6818,30053.0
2023-02-14 12:50:00,107.29,107.37,107.22,107.3,32549.0,101.6628,101.7387,101.5965,101.6723,32549.0
2023-02-14 13:00:00,107.29,107.71,107.28,107.61,66190.0,101.6628,102.0608,101.6534,101.9661,66190.0
2023-02-14 13:10:00,107.61,107.9,107.56,107.73,47645.0,101.9661,102.2409,101.9187,102.0798,47645.0
2023-02-14 13:20:00,107.75,107.76,107.57,107.63,36090.0,102.0987,102.1082,101.9282,101.985,36090.0
2023-02-14 13:30:00,107.65,107.72,107.55,107.58,28066.0,102.004,102.0703,101.9092,101.9376,28066.0
2023-02-14 13:40:00,107.58,107.68,107.38,107.68,32239.0,101.9376,102.0324,101.7481,102.0324,32239.0
2023-02-14 13:50:00,107.66,107.81,107.66,107.77,24960.0,102.0134,102.1556,102.0134,102.1177,24960.0
2023-02-14 14:00:00,107.73,107.9,107.43,107.52,45538.0,102.0798,102.2409,101.7955,101.8808,45538.0
2023-02-14 14:10:00,107.54,107.78,107.5,107.74,29471.0,101.8997,102.1271,101.8618,102.0892,29471.0
2023-02-14 14:20:00,107.73,107.77,107.6,107.64,32808.0,102.0798,102.1177,101.9566,101.9945,32808.0
2023-02-14 14:30:00,107.65,108.0,107.64,107.93,30806.0,102.004,102.3356,101.9945,102.2693,30806.0
2023-02-14 14:40:00,107.95,108.0,107.83,107.86,41427.0,102.2882,102.3356,102.1745,102.203,41427.0
2023-02-14 14:50:00,107.88,107.98,107.82,107.97,49263.0,102.2219,102.3167,102.165,102.3072,49263.0
2023-02-14 15:00:00,107.98,108.03,107.86,107.94,108222.0,102.3167,102.364,102.203,102.2788,108222.0
2023-02-14 15:10:00,107.93,108.06,107.81,108.01,101242.0,102.2693,102.3925,102.1556,102.3451,101242.0
2023-02-14 15:20:00,108.01,108.06,107.95,108.01,76622.0,102.3451,102.3925,102.2882,102.3451,76622.0
2023-02-14 15:30:00,108.01,108.09,107.97,108.01,71769.0,102.3451,102.4209,102.3072,102.3451,71769.0
2023-02-14 15:40:00,108.02,108.28,108.0,108.16,119986.0,102.3546,102.6009,102.3356,102.4872,119986.0
2023-02-14 15:50:00,108.16,108.28,107.89,107.92,358070.0,102.4872,102.6009,102.2314,102.2598,358070.0
2023-02-15 09:30:00,107.5,108.77,107.26,108.74,206047.0,101.8618,103.0652,101.6344,103.0368,206047.0
2023-02-15 09:40:00,108.76,108.85,108.52,108.66,52959.0,103.0557,103.141,102.8283,102.961,52959.0
2023-02-15 09:50:00,108.68,108.79,108.26,108.32,45207.0,102.9799,103.0842,102.582,102.6388,45207.0
2023-02-15 10:00:00,108.32,108.44,107.89,108.09,65331.0,102.6388,102.7525,102.2314,102.4209,65331.0
2023-02-15 10:10:00,108.13,108.24,107.84,108.21,35928.0,102.4588,102.563,102.184,102.5346,35928.0
2023-02-15 10:20:00,108.21,108.24,107.88,107.91,37414.0,102.5346,102.563,102.2219,102.2503,37414.0
2023-02-15 10:30:00,107.92,108.09,107.73,107.93,128355.0,102.2598,102.4209,102.0798,102.2693,128355.0
2023-02-15 10:40:00,107.92,108.0,107.77,107.78,36303.0,102.2598,102.3356,102.1177,102.1271,36303.0
2023-02-15 10:50:00,107.77,107.85,107.66,107.68,30946.0,102.1177,102.1935,102.0134,102.0324,30946.0
2023-02-15 11:00:00,107.68,107.95,107.68,107.85,48454.0,102.0324,102.2882,102.0324,102.1935,48454.0
2023-02-15 11:10:00,107.88,108.0,107.87,107.97,24408.0,102.2219,102.3356,102.2124,102.3072,24408.0
2023-02-15 11:20:00,107.98,108.02,107.9,107.99,29788.0,102.3167,102.3546,102.2409,102.3261,29788.0
2023-02-15 11:30:00,108.0,108.03,107.8,108.0,49391.0,102.3356,102.364,102.1461,102.3356,49391.0
2023-02-15 11:40:00,107.99,108.27,107.98,108.24,43096.0,102.3261,102.5914,102.3167,102.563,43096.0
2023-02-15 11:50:00,108.24,108.49,108.24,108.44,43088.0,102.563,102.7999,102.563,102.7525,43088.0
2023-02-15 12:00:00,108.47,108.51,108.21,108.29,28105.0,102.781,102.8189,102.5346,102.6104,28105.0
2023-02-15 12:10:00,108.28,108.29,108.06,108.08,32626.0,102.6009,102.6104,102.3925,102.4114,32626.0
2023-02-15 12:20:00,108.07,108.16,107.98,108.09,36700.0,102.4019,102.4872,102.3167,102.4209,36700.0
2023-02-15 12:30:00,108.1,108.29,108.08,108.25,30883.0,102.4304,102.6104,102.4114,102.5725,30883.0
2023-02-15 12:40:00,108.26,108.37,108.25,108.33,30193.0,102.582,102.6862,102.5725,102.6483,30193.0
2023-02-15 12:50:00,108.34,108.38,108.24,108.3,31604.0,102.6578,102.6957,102.563,102.6199,31604.0
2023-02-15 13:00:00,108.31,108.44,108.27,108.38,27169.0,102.6293,102.7525,102.5914,102.6957,27169.0
2023-02-15 13:10:00,108.38,108.43,108.32,108.4,33162.0,102.6957,102.7431,102.6388,102.7146,33162.0
2023-02-15 13:20:00,108.42,108.48,108.38,108.45,27116.0,102.7336,102.7904,102.6957,102.762,27116.0
2023-02-15 13:30:00,108.48,108.48,108.39,108.41,61661.0,102.7904,102.7904,102.7052,102.7241,61661.0
2023-02-15 13:40:00,108.41,108.59,108.15,108.56,61290.0,102.7241,102.8947,102.4777,102.8662,61290.0
2023-02-15 13:50:00,108.55,108.63,108.22,108.62,50196.0,102.8568,102.9326,102.5441,102.9231,50196.0
2023-02-15 14:00:00,108.63,108.74,108.61,108.64,79875.0,102.9326,103.0368,102.9136,102.942,79875.0
2023-02-15 14:10:00,108.62,108.7,108.55,108.56,54111.0,102.9231,102.9989,102.8568,102.8662,54111.0
2023-02-15 14:20:00,108.58,108.61,108.52,108.6,32072.0,102.8852,102.9136,102.8283,102.9041,32072.0
2023-02-15 14:30:00,108.6,108.7,108.57,108.69,34515.0,102.9041,102.9989,102.8757,102.9894,34515.0
2023-02-15 14:40:00,108.69,108.73,108.62,108.64,55020.0,102.9894,103.0273,102.9231,102.942,55020.0
2023-02-15 14:50:00,108.65,108.67,108.42,108.45,41571.0,102.9515,102.9705,102.7336,102.762,41571.0
2023-02-15 15:00:00,108.46,108.63,108.46,108.63,33121.0,102.7715,102.9326,102.7715,102.9326,33121.0
2023-02-15 15:10:00,108.62,108.67,108.54,108.57,53000.0,102.9231,102.9705,102.8473,102.8757,53000.0
2023-02-15 15:20:00,108.57,108.6,108.48,108.56,58166.0,102.8757,102.9041,102.7904,102.8662,58166.0
2023-02-15 15:30:00,108.56,108.62,108.49,108.55,132594.0,102.8662,102.9231,102.7999,102.8568,132594.0
2023-02-15 15:40:00,108.55,108.71,108.54,108.71,73705.0,102.8568,103.0084,102.8473,103.0084,73705.0
2023-02-15 15:50:00,108.72,109.0,108.66,109.0,322088.0,103.0178,103.2832,102.961,103.2832,322088.0
2023-02-16 09:30:00,107.79,108.3,107.6,108.18,146079.0,102.1366,102.6199,101.9566,102.5062,146079.0
2023-02-16 09:40:00,108.16,108.26,107.91,108.12,79656.0,102.4872,102.582,102.2503,102.4493,79656.0
2023-02-16 09:50:00,108.09,108.33,108.02,108.23,115912.0,102.4209,102.6483,102.3546,102.5535,115912.0
2023-02-16 10:00:00,108.22,108.39,108.12,108.2,47180.0,102.5441,102.7052,102.4493,102.5251,47180.0
2023-02-16 10:10:00,108.21,108.46,108.18,108.46,32856.0,102.5346,102.7715,102.5062,102.7715,32856.0
2023-02-16 10:20:00,108.43,108.61,108.37,108.61,30346.0,102.7431,102.9136,102.6862,102.9136,30346.0
2023-02-16 10:30:00,108.59,108.73,108.49,108.67,37949.0,102.8947,103.0273,102.7999,102.9705,37949.0
2023-02-16 10:40:00,108.68,108.78,108.61,108.74,37898.0,102.9799,103.0747,102.9136,103.0368,37898.0
2023-02-16 10:50:00,108.77,108.8,108.68,108.74,42709.0,103.0652,103.0936,102.9799,103.0368,42709.0
2023-02-16 11:00:00,108.75,108.97,108.73,108.92,36155.0,103.0463,103.2547,103.0273,103.2074,36155.0
2023-02-16 11:10:00,108.96,109.1,108.91,109.09,63281.0,103.2453,103.3779,103.1979,103.3684,63281.0
2023-02-16 11:20:00,109.06,109.1,108.94,109.05,39105.0,103.34,103.3779,103.2263,103.3305,39105.0
2023-02-16 11:30:00,109.05,109.1,108.54,108.62,93809.0,103.3305,103.3779,102.8473,102.9231,93809.0
2023-02-16 11:40:00,108.61,108.92,108.58,108.9,74799.0,102.9136,103.2074,102.8852,103.1884,74799.0
2023-02-16 11:50:00,108.89,109.01,108.83,108.85,71124.0,103.1789,103.2926,103.1221,103.141,71124.0
2023-02-16 12:00:00,108.86,108.94,108.79,108.81,57813.0,103.1505,103.2263,103.0842,103.1031,57813.0
2023-02-16 12:10:00,108.82,108.99,108.81,108.82,69952.0,103.1126,103.2737,103.1031,103.1126,69952.0
2023-02-16 12:20:00,108.8,108.95,108.72,108.81,92894.0,103.0936,103.2358,103.0178,103.1031,92894.0
2023-02-16 12:30:00,108.79,108.88,108.65,108.79,32061.0,103.0842,103.1695,102.9515,103.0842,32061.0
2023-02-16 12:40:00,108.79,108.91,108.75,108.89,18845.0,103.0842,103.1979,103.0463,103.1789,18845.0
2023-02-16 12:50:00,108.89,108.91,108.68,108.71,24096.0,103.1789,103.1979,102.9799,103.0084,24096.0
2023-02-16 13:00:00,108.71,108.85,108.63,108.82,26012.0,103.0084,103.141,102.9326,103.1126,26012.0
2023-02-16 13:10:00,108.81,108.84,108.73,108.76,21541.0,103.1031,103.1316,103.0273,103.0557,21541.0
2023-02-16 13:20:00,108.76,108.79,108.56,108.58,30135.0,103.0557,103.0842,102.8662,102.8852,30135.0
2023-02-16 13:30:00,108.6,108.7,108.58,108.63,34265.0,102.9041,102.9989,102.8852,102.9326,34265.0
2023-02-16 13:40:00,108.61,108.74,108.58,108.7,37930.0,102.9136,103.0368,102.8852,102.9989,37930.0
2023-02-16 13:50:00,108.7,108.7,108.52,108.65,28055.0,102.9989,102.9989,102.8283,102.9515,28055.0
2023-02-16 14:00:00,108.67,108.72,108.49,108.52,56084.0,102.9705,103.0178,102.7999,102.8283,56084.0
2023-02-16 14:10:00,108.53,108.6,108.43,108.53,72729.0,102.8378,102.9041,102.7431,102.8378,72729.0
2023-02-16 14:20:00,108.53,108.8,108.45,108.75,68030.0,102.8378,103.0936,102.762,103.0463,68030.0
2023-02-16 14:30:00,108.74,108.82,108.68,108.78,45929.0,103.0368,103.1126,102.9799,103.0747,45929.0
2023-02-16 14:40:00,108.77,108.86,108.74,108.79,66443.0,103.0652,103.1505,103.0368,103.0842,66443.0
2023-02-16 14:50:00,108.8,108.85,108.74,108.76,77805.0,103.0936,103.141,103.0368,103.0557,77805.0
2023-02-16 15:00:00,108.76,108.79,108.4,108.45,99698.0,103.0557,103.0842,102.7146,102.762,99698.0
2023-02-16 15:10:00,108.42,108.47,108.18,108.21,71897.0,102.7336,102.781,102.5062,102.5346,71897.0
2023-02-16 15:20:00,108.18,108.19,107.88,107.88,63588.0,102.5062,102.5156,102.2219,102.2219,63588.0
2023-02-16 15:30:00,107.89,107.99,107.76,107.9,99141.0,102.2314,102.3261,102.1082,102.2409,99141.0
2023-02-16 15:40:00,107.9,107.91,107.71,107.74,123502.0,102.2409,102.2503,102.0608,102.0892,123502.0
2023-02-16 15:50:00,107.73,107.81,107.41,107.52,445552.0,102.0798,102.1556,101.7766,101.8808,445552.0
2023-02-17 09:30:00,106.51,107.14,106.23,107.07,339523.0,100.9238,101.5207,100.6584,101.4544,339523.0
2023-02-17 09:40:00,107.05,107.11,106.67,106.87,98203.0,101.4354,101.4923,101.0754,101.2649,98203.0
2023-02-17 09:50:00,106.86,106.98,106.63,106.9,84474.0,101.2554,101.3691,101.0375,101.2933,84474.0
2023-02-17 10:00:00,106.92,107.06,106.79,106.98,72091.0,101.3123,101.4449,101.1891,101.3691,72091.0
2023-02-17 10:10:00,106.96,107.06,106.89,106.99,50927.0,101.3502,101.4449,101.2838,101.3786,50927.0
2023-02-17 10:20:00,106.97,107.18,106.97,107.18,52415.0,101.3596,101.5586,101.3596,101.5586,52415.0
2023-02-17 10:30:00,107.17,107.46,107.13,107.35,48559.0,101.5491,101.8239,101.5112,101.7197,48559.0
2023-02-17 10:40:00,107.34,107.34,106.94,107.0,61266.0,101.7102,101.7102,101.3312,101.3881,61266.0
2023-02-17 10:50:00,107.01,107.1,106.91,106.92,59555.0,101.3975,101.4828,101.3028,101.3123,59555.0
2023-02-17 11:00:00,106.91,106.94,106.8,106.85,63472.0,101.3028,101.3312,101.1985,101.2459,63472.0
2023-02-17 11:10:00,106.86,106.99,106.8,106.91,30859.0,101.2554,101.3786,101.1985,101.3028,30859.0
2023-02-17 11:20:00,106.9,106.95,106.74,106.85,45573.0,101.2933,101.3407,101.1417,101.2459,45573.0
2023-02-17 11:30:00,106.85,106.93,106.78,106.86,58209.0,101.2459,101.3217,101.1796,101.2554,58209.0
2023-02-17 11:40:00,106.87,107.06,106.76,106.95,107321.0,101.2649,101.4449,101.1606,101.3407,107321.0
2023-02-17 11:50:00,106.94,107.06,106.82,106.88,51156.0,101.3312,101.4449,101.2175,101.2744,51156.0
2023-02-17 12:00:00,106.88,107.02,106.88,106.99,33029.0,101.2744,101.407,101.2744,101.3786,33029.0
2023-02-17 12:10:00,107.01,107.15,106.99,107.04,28549.0,101.3975,101.5302,101.3786,101.426,28549.0
2023-02-17 12:20:00,107.03,107.19,107.01,107.06,42157.0,101.4165,101.5681,101.3975,101.4449,42157.0
2023-02-17 12:30:00,107.05,107.06,106.88,106.93,47831.0,101.4354,101.4449,101.2744,101.3217,47831.0
2023-02-17 12:40:00,106.92,107.05,106.89,106.89,48063.0,101.3123,101.4354,101.2838,101.2838,48063.0
2023-02-17 12:50:00,106.87,106.95,106.79,106.91,34173.0,101.2649,101.3407,101.1891,101.3028,34173.0
2023-02-17 13:00:00,106.92,107.07,106.86,107.03,40035.0,101.3123,101.4544,101.2554,101.4165,40035.0
2023-02-17 13:10:00,107.04,107.1,106.93,107.02,83833.0,101.426,101.4828,101.3217,101.407,83833.0
2023-02-17 13:20:00,107.03,107.04,106.86,106.93,78396.0,101.4165,101.426,101.2554,101.3217,78396.0
2023-02-17 13:30:00,106.93,107.01,106.89,106.98,31314.0,101.3217,101.3975,101.2838,101.3691,31314.0
2023-02-17 13:40:00,107.0,107.05,106.94,106.98,53325.0,101.3881,101.4354,101.3312,101.3691,53325.0
2023-02-17 13:50:00,106.99,107.05,106.89,106.97,49322.0,101.3786,101.4354,101.2838,101.3596,49322.0
2023-02-17 14:00:00,106.98,107.13,106.98,107.04,50910.0,101.3691,101.5112,101.3691,101.426,50910.0
2023-02-17 14:10:00,107.02,107.13,106.93,106.98,50954.0,101.407,101.5112,101.3217,101.3691,50954.0
2023-02-17 14:20:00,106.98,107.24,106.98,107.11,80321.0,101.3691,101.6155,101.3691,101.4923,80321.0
2023-02-17 14:30:00,107.12,107.17,107.05,107.09,52421.0,101.5018,101.5491,101.4354,101.4733,52421.0
2023-02-17 14:40:00,107.09,107.1,106.93,107.03,50711.0,101.4733,101.4828,101.3217,101.4165,50711.0
2023-02-17 14:50:00,107.05,107.15,107.05,107.1,46337.0,101.4354,101.5302,101.4354,101.4828,46337.0
2023-02-17 15:00:00,107.11,107.16,106.97,107.11,54444.0,101.4923,101.5397,101.3596,101.4923,54444.0
2023-02-17 15:10:00,107.11,107.13,106.95,106.98,40228.0,101.4923,101.5112,101.3407,101.3691,40228.0
2023-02-17 15:20:00,106.96,107.06,106.89,106.93,65440.0,101.3502,101.4449,101.2838,101.3217,65440.0
2023-02-17 15:30:00,106.92,107.11,106.9,107.0,63918.0,101.3123,101.4923,101.2933,101.3881,63918.0
2023-02-17 15:40:00,107.0,107.07,106.77,106.89,140189.0,101.3881,101.4544,101.1701,101.2838,140189.0
2023-02-17 15:50:00,106.89,107.1,106.76,107.07,385547.0,101.2838,101.4828,101.1606,101.4544,385547.0
2023-02-21 09:30:00,105.64,105.95,105.48,105.74,264670.0,100.0994,100.3931,99.9478,100.1941,264670.0
2023-02-21 09:40:00,105.74,105.79,105.3,105.44,183985.0,100.1941,100.2415,99.7772,99.9099,183985.0
2023-02-21 09:50:00,105.46,105.8,105.44,105.68,127370.0,99.9288,100.251,99.9099,100.1373,127370.0
2023-02-21 10:00:00,105.66,105.76,105.45,105.45,81961.0,100.1183,100.2131,99.9194,99.9194,81961.0
2023-02-21 10:10:00,105.44,105.47,105.11,105.25,90987.0,99.9099,99.9383,99.5972,99.7298,90987.0
2023-02-21 10:20:00,105.24,105.48,105.22,105.36,75028.0,99.7204,99.9478,99.7014,99.8341,75028.0
2023-02-21 10:30:00,105.37,105.59,105.33,105.56,60681.0,99.8435,100.052,99.8056,100.0236,60681.0
2023-02-21 10:40:00,105.55,105.79,105.55,105.7,50865.0,100.0141,100.2415,100.0141,100.1562,50865.0
2023-02-21 10:50:00,105.7,105.75,105.62,105.68,37745.0,100.1562,100.2036,100.0804,100.1373,37745.0
2023-02-21 11:00:00,105.67,105.73,105.6,105.63,42130.0,100.1278,100.1847,100.0615,100.0899,42130.0
2023-02-21 11:10:00,105.64,105.74,105.58,105.71,40832.0,100.0994,100.1941,100.0425,100.1657,40832.0
2023-02-21 11:20:00,105.7,105.74,105.57,105.57,30640.0,100.1562,100.1941,100.0331,100.0331,30640.0
2023-02-21 11:30:00,105.58,105.6,105.41,105.5,52619.0,100.0425,100.0615,99.8814,99.9667,52619.0
2023-02-21 11:40:00,105.5,105.62,105.44,105.53,44238.0,99.9667,100.0804,99.9099,99.9952,44238.0
2023-02-21 11:50:00,105.53,105.63,105.49,105.6,36603.0,99.9952,100.0899,99.9573,100.0615,36603.0
2023-02-21 12:00:00,105.59,105.71,105.57,105.57,34979.0,100.052,100.1657,100.0331,100.0331,34979.0
2023-02-21 12:10:00,105.57,105.58,105.43,105.52,40987.0,100.0331,100.0425,99.9004,99.9857,40987.0
2023-02-21 12:20:00,105.52,105.55,105.44,105.47,36462.0,99.9857,100.0141,99.9099,99.9383,36462.0
2023-02-21 12:30:00,105.49,105.56,105.43,105.5,39946.0,99.9573,100.0236,99.9004,99.9667,39946.0
2023-02-21 12:40:00,105.51,105.54,105.43,105.52,44779.0,99.9762,100.0046,99.9004,99.9857,44779.0
2023-02-21 12:50:00,105.53,105.62,105.51,105.54,22627.0,99.9952,100.0804,99.9762,100.0046,22627.0
2023-02-21 13:00:00,105.54,105.59,105.48,105.49,77428.0,100.0046,100.052,99.9478,99.9573,77428.0
2023-02-21 13:10:00,105.49,105.49,105.36,105.41,45077.0,99.9573,99.9573,99.8341,99.8814,45077.0
2023-02-21 13:20:00,105.4,105.53,105.31,105.36,48435.0,99.872,99.9952,99.7867,99.8341,48435.0
2023-02-21 13:30:00,105.36,105.4,105.18,105.18,77211.0,99.8341,99.872,99.6635,99.6635,77211.0
2023-02-21 13:40:00,105.17,105.18,105.11,105.13,57849.0,99.654,99.6635,99.5972,99.6161,57849.0
2023-02-21 13:50:00,105.13,105.21,105.07,105.17,60935.0,99.6161,99.6919,99.5593,99.654,60935.0
2023-02-21 14:00:00,105.18,105.19,105.04,105.05,49860.0,99.6635,99.673,99.5309,99.5403,49860.0
2023-02-21 14:10:00,105.04,105.04,104.9,104.93,59084.0,99.5309,99.5309,99.3982,99.4266,59084.0
2023-02-21 14:20:00,104.93,104.96,104.77,104.88,49702.0,99.4266,99.4551,99.275,99.3792,49702.0
2023-02-21 14:30:00,104.88,104.95,104.85,104.91,50183.0,99.3792,99.4456,99.3508,99.4077,50183.0
2023-02-21 14:40:00,104.92,104.98,104.85,104.89,50645.0,99.4171,99.474,99.3508,99.3887,50645.0
2023-02-21 14:50:00,104.88,104.9,104.82,104.88,43472.0,99.3792,99.3982,99.3224,99.3792,43472.0
2023-02-21 15:00:00,104.88,104.93,104.82,104.84,69383.0,99.3792,99.4266,99.3224,99.3413,69383.0
2023-02-21 15:10:00,104.84,104.84,104.71,104.74,60420.0,99.3413,99.3413,99.2182,99.2466,60420.0
2023-02-21 15:20:00,104.74,104.81,104.71,104.78,71959.0,99.2466,99.3129,99.2182,99.2845,71959.0
2023-02-21 15:30:00,104.79,104.92,104.78,104.8,83656.0,99.294,99.4171,99.2845,99.3034,83656.0
2023-02-21 15:40:00,104.81,104.94,104.77,104.88,94893.0,99.3129,99.4361,99.275,99.3792,94893.0
2023-02-21 15:50:00,104.88,104.9,104.72,104.79,398549.0,99.3792,99.3982,99.2276,99.294,398549.0
2023-02-22 09:30:00,105.58,105.73,105.23,105.7,168952.0,100.0425,100.1847,99.7109,100.1562,168952.0
2023-02-22 09:40:00,105.7,105.94,105.65,105.87,94415.0,100.1562,100.3837,100.1089,100.3173,94415.0
2023-02-22 09:50:00,105.88,105.9,105.53,105.55,105267.0,100.3268,100.3457,99.9952,100.0141,105267.0
2023-02-22 10:00:00,105.55,105.69,105.42,105.42,84734.0,100.0141,100.1468,99.8909,99.8909,84734.0
2023-02-22 10:10:00,105.42,105.44,104.8,104.83,111741.0,99.8909,99.9099,99.3034,99.3319,111741.0
2023-02-22 10:20:00,104.82,104.93,104.7,104.7,172176.0,99.3224,99.4266,99.2087,99.2087,172176.0
2023-02-22 10:30:00,104.68,104.75,104.39,104.63,100169.0,99.1897,99.2561,98.9149,99.1424,100169.0
2023-02-22 10:40:00,104.64,104.91,104.6,104.91,43537.0,99.1518,99.4077,99.1139,99.4077,43537.0
2023-02-22 10:50:00,104.91,105.16,104.88,105.1,50821.0,99.4077,99.6446,99.3792,99.5877,50821.0
2023-02-22 11:00:00,105.09,105.24,105.04,105.12,43587.0,99.5782,99.7204,99.5309,99.6067,43587.0
2023-02-22 11:10:00,105.13,105.21,105.03,105.2,78602.0,99.6161,99.6919,99.5214,99.6825,78602.0
2023-02-22 11:20:00,105.2,105.24,105.08,105.23,90496.0,99.6825,99.7204,99.5688,99.7109,90496.0
2023-02-22 11:30:00,105.24,105.32,105.11,105.12,36798.0,99.7204,99.7962,99.5972,99.6067,36798.0
2023-02-22 11:40:00,105.13,105.19,105.1,105.17,32283.0,99.6161,99.673,99.5877,99.654,32283.0
2023-02-22 11:50:00,105.18,105.34,105.16,105.32,34356.0,99.6635,99.8151,99.6446,99.7962,34356.0
2023-02-22 12:00:00,105.32,105.41,105.18,105.18,56410.0,99.7962,99.8814,99.6635,99.6635,56410.0
2023-02-22 12:10:00,105.17,105.18,104.95,105.06,45474.0,99.654,99.6635,99.4456,99.5498,45474.0
2023-02-22 12:20:00,105.06,105.09,104.97,105.01,40353.0,99.5498,99.5782,99.4645,99.5024,40353.0
2023-02-22 12:30:00,105.02,105.21,105.0,105.14,42421.0,99.5119,99.6919,99.493,99.6256,42421.0
2023-02-22 12:40:00,105.15,105.2,105.07,105.09,31172.0,99.6351,99.6825,99.5593,99.5782,31172.0
2023-02-22 12:50:00,105.1,105.11,104.96,105.02,37836.0,99.5877,99.5972,99.4551,99.5119,37836.0
2023-02-22 13:00:00,105.01,105.11,104.92,105.09,50677.0,99.5024,99.5972,99.4171,99.5782,50677.0
2023-02-22 13:10:00,105.09,105.18,105.02,105.06,51576.0,99.5782,99.6635,99.5119,99.5498,51576.0
2023-02-22 13:20:00,105.05,105.07,104.93,105.0,55514.0,99.5403,99.5593,99.4266,99.493,55514.0
2023-02-22 13:30:00,105.0,105.24,104.9,105.24,49130.0,99.493,99.7204,99.3982,99.7204,49130.0
2023-02-22 13:40:00,105.24,105.39,105.23,105.33,33961.0,99.7204,99.8625,99.7109,99.8056,33961.0
2023-02-22 13:50:00,105.33,105.45,105.29,105.39,31958.0,99.8056,99.9194,99.7677,99.8625,31958.0
2023-02-22 14:00:00,105.38,105.5,104.98,105.33,79692.0,99.853,99.9667,99.474,99.8056,79692.0
2023-02-22 14:10:00,105.35,105.41,104.93,105.23,45956.0,99.8246,99.8814,99.4266,99.7109,45956.0
2023-02-22 14:20:00,105.24,105.35,105.04,105.04,57381.0,99.7204,99.8246,99.5309,99.5309,57381.0
2023-02-22 14:30:00,105.02,105.05,104.86,104.89,75054.0,99.5119,99.5403,99.3603,99.3887,75054.0
2023-02-22 14:40:00,104.91,105.02,104.72,104.98,52956.0,99.4077,99.5119,99.2276,99.474,52956.0
2023-02-22 14:50:00,104.98,105.0,104.65,104.67,48445.0,99.474,99.493,99.1613,99.1803,48445.0
2023-02-22 15:00:00,104.65,104.72,104.55,104.67,54188.0,99.1613,99.2276,99.0666,99.1803,54188.0
2023-02-22 15:10:00,104.67,104.74,104.55,104.63,69717.0,99.1803,99.2466,99.0666,99.1424,69717.0
2023-02-22 15:20:00,104.62,104.72,104.57,104.58,62790.0,99.1329,99.2276,99.0855,99.095,62790.0
2023-02-22 15:30:00,104.58,104.65,104.47,104.5,89961.0,99.095,99.1613,98.9908,99.0192,89961.0
2023-02-22 15:40:00,104.51,104.75,104.5,104.69,99481.0,99.0287,99.2561,99.0192,99.1992,99481.0
2023-02-22 15:50:00,104.67,104.88,104.52,104.8,346516.0,99.1803,99.3792,99.0381,99.3034,346516.0
2023-02-23 09:30:00,105.51,105.51,104.23,104.23,166175.0,99.9762,99.9762,98.7633,98.7633,166175.0
2023-02-23 09:40:00,104.23,104.35,103.96,104.04,89227.0,98.7633,98.877,98.5075,98.5833,89227.0
2023-02-23 09:50:00,104.02,104.16,103.89,104.11,175170.0,98.5644,98.697,98.4412,98.6496,175170.0
2023-02-23 10:00:00,104.11,104.28,103.91,103.97,107204.0,98.6496,98.8107,98.4601,98.517,107204.0
2023-02-23 10:10:00,103.97,104.08,103.88,103.9,67308.0,98.517,98.6212,98.4317,98.4506,67308.0
2023-02-23 10:20:00,103.9,103.92,103.75,103.79,75448.0,98.4506,98.4696,98.3085,98.3464,75448.0
2023-02-23 10:30:00,103.8,104.14,103.76,104.03,85740.0,98.3559,98.6781,98.318,98.5738,85740.0
2023-02-23 10:40:00,104.04,104.12,103.55,103.58,105375.0,98.5833,98.6591,98.119,98.1474,105375.0
2023-02-23 10:50:00,103.59,103.62,103.31,103.38,146224.0,98.1569,98.1853,97.8916,97.9579,146224.0
2023-02-23 11:00:00,103.37,103.39,103.09,103.12,124171.0,97.9484,97.9674,97.6831,97.7116,124171.0
2023-02-23 11:10:00,103.13,103.17,102.67,102.74,237759.0,97.721,97.7589,97.2852,97.3515,237759.0
2023-02-23 11:20:00,102.73,102.86,102.63,102.83,145382.0,97.342,97.4652,97.2473,97.4368,145382.0
2023-02-23 11:30:00,102.83,103.12,102.78,102.91,160739.0,97.4368,97.7116,97.3894,97.5126,160739.0
2023-02-23 11:40:00,102.91,103.0,102.8,102.9,80816.0,97.5126,97.5978,97.4083,97.5031,80816.0
2023-02-23 11:50:00,102.88,102.93,102.78,102.84,169004.0,97.4841,97.5315,97.3894,97.4462,169004.0
2023-02-23 12:00:00,102.84,102.89,102.68,102.7,101206.0,97.4462,97.4936,97.2946,97.3136,101206.0
2023-02-23 12:10:00,102.7,102.82,102.63,102.78,50880.0,97.3136,97.4273,97.2473,97.3894,50880.0
2023-02-23 12:20:00,102.77,102.95,102.76,102.82,65457.0,97.3799,97.5505,97.3704,97.4273,65457.0
2023-02-23 12:30:00,102.81,103.05,102.77,102.94,42140.0,97.4178,97.6452,97.3799,97.541,42140.0
2023-02-23 12:40:00,102.94,102.96,102.86,102.91,34589.0,97.541,97.5599,97.4652,97.5126,34589.0
2023-02-23 12:50:00,102.93,103.08,102.86,103.07,38440.0,97.5315,97.6737,97.4652,97.6642,38440.0
2023-02-23 13:00:00,103.07,103.2,103.01,103.15,62600.0,97.6642,97.7874,97.6073,97.74,62600.0
2023-02-23 13:10:00,103.15,103.22,103.07,103.16,49535.0,97.74,97.8063,97.6642,97.7495,49535.0
2023-02-23 13:20:00,103.18,103.23,103.11,103.19,41806.0,97.7684,97.8158,97.7021,97.7779,41806.0
2023-02-23 13:30:00,103.19,103.19,103.0,103.06,44882.0,97.7779,97.7779,97.5978,97.6547,44882.0
2023-02-23 13:40:00,103.05,103.22,103.03,103.21,43816.0,97.6452,97.8063,97.6263,97.7968,43816.0
2023-02-23 13:50:00,103.22,103.28,103.19,103.24,32877.0,97.8063,97.8632,97.7779,97.8253,32877.0
2023-02-23 14:00:00,103.24,103.35,103.2,103.28,87520.0,97.8253,97.9295,97.7874,97.8632,87520.0
2023-02-23 14:10:00,103.27,103.56,103.25,103.52,112077.0,97.8537,98.1285,97.8347,98.0906,112077.0
2023-02-23 14:20:00,103.54,103.64,103.49,103.6,42940.0,98.1095,98.2043,98.0621,98.1664,42940.0
2023-02-23 14:30:00,103.6,103.76,103.57,103.69,78419.0,98.1664,98.318,98.138,98.2517,78419.0
2023-02-23 14:40:00,103.7,103.73,103.6,103.68,59610.0,98.2611,98.2896,98.1664,98.2422,59610.0
2023-02-23 14:50:00,103.67,103.77,103.56,103.57,99187.0,98.2327,98.3275,98.1285,98.138,99187.0
2023-02-23 15:00:00,103.57,103.83,103.56,103.74,70738.0,98.138,98.3843,98.1285,98.299,70738.0
2023-02-23 15:10:00,103.74,103.87,103.63,103.65,103665.0,98.299,98.4222,98.1948,98.2138,103665.0
2023-02-23 15:20:00,103.64,103.81,103.56,103.78,114865.0,98.2043,98.3654,98.1285,98.3369,114865.0
2023-02-23 15:30:00,103.79,103.89,103.71,103.72,100695.0,98.3464,98.4412,98.2706,98.2801,100695.0
2023-02-23 15:40:00,103.72,103.75,103.55,103.66,128614.0,98.2801,98.3085,98.119,98.2232,128614.0
2023-02-23 15:50:00,103.66,103.7,103.38,103.48,389370.0,98.2232,98.2611,97.9579,98.0527,389370.0
2023-02-24 09:30:00,102.81,102.81,102.25,102.29,191729.0,97.4178,97.4178,96.8872,96.9251,191729.0
2023-02-24 09:40:00,102.32,102.32,101.43,101.58,95400.0,96.9535,96.9535,96.1102,96.2523,95400.0
2023-02-24 09:50:00,101.58,101.78,101.54,101.6,78593.0,96.2523,96.4418,96.2144,96.2713,78593.0
2023-02-24 10:00:00,101.59,102.06,101.57,101.98,149033.0,96.2618,96.7071,96.2428,96.6313,149033.0
2023-02-24 10:10:00,101.97,102.01,101.68,101.85,106210.0,96.6219,96.6598,96.3471,96.5082,106210.0
2023-02-24 10:20:00,101.86,101.93,101.75,101.8,58707.0,96.5176,96.584,96.4134,96.4608,58707.0
2023-02-24 10:30:00,101.8,101.82,101.5,101.59,106997.0,96.4608,96.4797,96.1765,96.2618,106997.0
2023-02-24 10:40:00,101.58,101.59,101.25,101.27,78009.0,96.2523,96.2618,95.9396,95.9586,78009.0
2023-02-24 10:50:00,101.27,101.35,101.14,101.24,77320.0,95.9586,96.0344,95.8354,95.9302,77320.0
2023-02-24 11:00:00,101.25,101.61,101.21,101.54,46652.0,95.9396,96.2808,95.9017,96.2144,46652.0
2023-02-24 11:10:00,101.53,101.6,101.46,101.47,44050.0,96.2049,96.2713,96.1386,96.1481,44050.0
2023-02-24 11:20:00,101.48,101.69,101.43,101.59,47291.0,96.1576,96.3566,96.1102,96.2618,47291.0
2023-02-24 11:30:00,101.59,101.69,101.31,101.32,54424.0,96.2618,96.3566,95.9965,96.006,54424.0
2023-02-24 11:40:00,101.31,101.59,101.31,101.48,148030.0,95.9965,96.2618,95.9965,96.1576,148030.0
2023-02-24 11:50:00,101.48,101.56,101.29,101.3,114406.0,96.1576,96.2334,95.9775,95.987,114406.0
2023-02-24 12:00:00,101.29,101.35,101.25,101.29,52912.0,95.9775,96.0344,95.9396,95.9775,52912.0
2023-02-24 12:10:00,101.3,101.3,101.07,101.11,88885.0,95.987,95.987,95.7691,95.807,88885.0
2023-02-24 12:20:00,101.08,101.12,100.88,100.89,94621.0,95.7785,95.8165,95.589,95.5985,94621.0
2023-02-24 12:30:00,100.89,101.07,100.88,100.94,123760.0,95.5985,95.7691,95.589,95.6459,123760.0
2023-02-24 12:40:00,100.92,100.99,100.82,100.95,58680.0,95.6269,95.6933,95.5322,95.6554,58680.0
2023-02-24 12:50:00,100.95,101.17,100.94,101.16,41929.0,95.6554,95.8638,95.6459,95.8544,41929.0
2023-02-24 13:00:00,101.16,101.18,100.96,100.98,37819.0,95.8544,95.8733,95.6648,95.6838,37819.0
2023-02-24 13:10:00,100.98,101.3,100.92,101.2,105616.0,95.6838,95.987,95.6269,95.8923,105616.0
2023-02-24 13:20:00,101.21,101.21,101.04,101.05,34699.0,95.9017,95.9017,95.7406,95.7501,34699.0
2023-02-24 13:30:00,101.04,101.05,100.89,100.99,56003.0,95.7406,95.7501,95.5985,95.6933,56003.0
2023-02-24 13:40:00,101.0,101.12,100.99,101.09,49226.0,95.7027,95.8165,95.6933,95.788,49226.0
2023-02-24 13:50:00,101.09,101.21,101.08,101.13,91913.0,95.788,95.9017,95.7785,95.8259,91913.0
2023-02-24 14:00:00,101.14,101.37,101.08,101.35,76287.0,95.8354,96.0533,95.7785,96.0344,76287.0
2023-02-24 14:10:00,101.36,101.43,101.25,101.37,58521.0,96.0439,96.1102,95.9396,96.0533,58521.0
2023-02-24 14:20:00,101.36,101.47,101.29,101.41,94040.0,96.0439,96.1481,95.9775,96.0912,94040.0
2023-02-24 14:30:00,101.42,101.42,101.24,101.28,48971.0,96.1007,96.1007,95.9302,95.9681,48971.0
2023-02-24 14:40:00,101.28,101.4,101.12,101.38,47013.0,95.9681,96.0818,95.8165,96.0628,47013.0
2023-02-24 14:50:00,101.38,101.63,101.37,101.58,44550.0,96.0628,96.2997,96.0533,96.2523,44550.0
2023-02-24 15:00:00,101.61,101.71,101.54,101.62,83060.0,96.2808,96.3755,96.2144,96.2902,83060.0
2023-02-24 15:10:00,101.64,101.65,101.42,101.58,74157.0,96.3092,96.3187,96.1007,96.2523,74157.0
2023-02-24 15:20:00,101.58,101.67,101.44,101.46,82405.0,96.2523,96.3376,96.1197,96.1386,82405.0
2023-02-24 15:30:00,101.45,101.46,101.29,101.31,104928.0,96.1291,96.1386,95.9775,95.9965,104928.0
2023-02-24 15:40:00,101.32,101.38,101.17,101.23,133051.0,96.006,96.0628,95.8638,95.9207,133051.0
2023-02-24 15:50:00,101.24,101.61,101.09,101.59,462114.0,95.9302,96.2808,95.788,96.2618,462114.0
2023-02-27 09:30:00,102.33,102.6,102.22,102.53,155208.0,96.963,97.2188,96.8588,97.1525,155208.0
2023-02-27 09:40:00,102.51,102.7,102.37,102.46,59354.0,97.1335,97.3136,97.0009,97.0862,59354.0
2023-02-27 09:50:00,102.47,102.52,102.28,102.42,63918.0,97.0956,97.143,96.9156,97.0483,63918.0
2023-02-27 10:00:00,102.44,102.77,102.38,102.75,62457.0,97.0672,97.3799,97.0104,97.361,62457.0
2023-02-27 10:10:00,102.76,103.18,102.58,103.16,184408.0,97.3704,97.7684,97.1999,97.7495,184408.0
2023-02-27 10:20:00,103.17,103.3,103.13,103.25,65845.0,97.7589,97.8821,97.721,97.8347,65845.0
2023-02-27 10:30:00,103.24,103.24,102.68,102.79,85969.0,97.8253,97.8253,97.2946,97.3989,85969.0
2023-02-27 10:40:00,102.78,102.78,102.47,102.67,69224.0,97.3894,97.3894,97.0956,97.2852,69224.0
2023-02-27 10:50:00,102.66,102.67,102.47,102.52,69779.0,97.2757,97.2852,97.0956,97.143,69779.0
2023-02-27 11:00:00,102.52,102.67,102.5,102.65,42783.0,97.143,97.2852,97.1241,97.2662,42783.0
2023-02-27 11:10:00,102.65,102.67,102.41,102.49,65576.0,97.2662,97.2852,97.0388,97.1146,65576.0
2023-02-27 11:20:00,102.48,102.57,102.38,102.57,41310.0,97.1051,97.1904,97.0104,97.1904,41310.0
2023-02-27 11:30:00,102.57,102.61,102.36,102.46,82293.0,97.1904,97.2283,96.9914,97.0862,82293.0
2023-02-27 11:40:00,102.47,102.64,102.44,102.63,58987.0,97.0956,97.2567,97.0672,97.2473,58987.0
2023-02-27 11:50:00,102.62,102.66,102.5,102.59,49070.0,97.2378,97.2757,97.1241,97.2094,49070.0
2023-02-27 12:00:00,102.61,102.62,102.47,102.47,29194.0,97.2283,97.2378,97.0956,97.0956,29194.0
2023-02-27 12:10:00,102.47,102.6,102.42,102.59,36897.0,97.0956,97.2188,97.0483,97.2094,36897.0
2023-02-27 12:20:00,102.58,102.63,102.46,102.63,42707.0,97.1999,97.2473,97.0862,97.2473,42707.0
2023-02-27 12:30:00,102.63,102.75,102.61,102.66,44751.0,97.2473,97.361,97.2283,97.2757,44751.0
2023-02-27 12:40:00,102.66,102.68,102.54,102.67,28834.0,97.2757,97.2946,97.162,97.2852,28834.0
2023-02-27 12:50:00,102.69,102.75,102.62,102.72,31022.0,97.3041,97.361,97.2378,97.3325,31022.0
2023-02-27 13:00:00,102.72,102.75,102.6,102.63,32199.0,97.3325,97.361,97.2188,97.2473,32199.0
2023-02-27 13:10:00,102.62,102.74,102.57,102.7,42929.0,97.2378,97.3515,97.1904,97.3136,42929.0
2023-02-27 13:20:00,102.71,102.73,102.61,102.73,31371.0,97.3231,97.342,97.2283,97.342,31371.0
2023-02-27 13:30:00,102.75,102.76,102.59,102.64,25488.0,97.361,97.3704,97.2094,97.2567,25488.0
2023-02-27 13:40:00,102.65,102.69,102.55,102.59,50755.0,97.2662,97.3041,97.1715,97.2094,50755.0
2023-02-27 13:50:00,102.58,102.86,102.58,102.86,30557.0,97.1999,97.4652,97.1999,97.4652,30557.0
2023-02-27 14:00:00,102.87,102.92,102.77,102.87,98258.0,97.4747,97.522,97.3799,97.4747,98258.0
2023-02-27 14:10:00,102.86,102.89,102.78,102.8,59698.0,97.4652,97.4936,97.3894,97.4083,59698.0
2023-02-27 14:20:00,102.81,102.83,102.7,102.83,38987.0,97.4178,97.4368,97.3136,97.4368,38987.0
2023-02-27 14:30:00,102.82,102.88,102.73,102.81,107730.0,97.4273,97.4841,97.342,97.4178,107730.0
2023-02-27 14:40:00,102.8,102.82,102.51,102.57,57063.0,97.4083,97.4273,97.1335,97.1904,57063.0
2023-02-27 14:50:00,102.57,102.61,102.51,102.55,49318.0,97.1904,97.2283,97.1335,97.1715,49318.0
2023-02-27 15:00:00,102.54,102.62,102.42,102.43,68318.0,97.162,97.2378,97.0483,97.0577,68318.0
2023-02-27 15:10:00,102.42,102.54,102.35,102.4,83382.0,97.0483,97.162,96.9819,97.0293,83382.0
2023-02-27 15:20:00,102.41,102.46,102.38,102.45,70779.0,97.0388,97.0862,97.0104,97.0767,70779.0
2023-02-27 15:30:00,102.45,102.46,102.2,102.24,86387.0,97.0767,97.0862,96.8398,96.8777,86387.0
2023-02-27 15:40:00,102.25,102.49,102.18,102.3,109076.0,96.8872,97.1146,96.8209,96.9346,109076.0
2023-02-27 15:50:00,102.3,102.53,102.15,102.44,434318.0,96.9346,97.1525,96.7924,97.0672,434318.0
2023-02-28 09:30:00,101.99,102.44,101.9,102.44,90453.0,96.6408,97.0672,96.5555,97.0672,90453.0
2023-02-28 09:40:00,102.42,102.64,102.33,102.51,63752.0,97.0483,97.2567,96.963,97.1335,63752.0
2023-02-28 09:50:00,102.53,102.77,102.46,102.55,60500.0,97.1525,97.3799,97.0862,97.1715,60500.0
2023-02-28 10:00:00,102.56,102.95,102.56,102.6,73681.0,97.1809,97.5505,97.1809,97.2188,73681.0
2023-02-28 10:10:00,102.61,102.64,102.39,102.57,42757.0,97.2283,97.2567,97.0198,97.1904,42757.0
2023-02-28 10:20:00,102.55,102.66,102.48,102.52,41242.0,97.1715,97.2757,97.1051,97.143,41242.0
2023-02-28 10:30:00,102.49,102.52,102.3,102.38,28026.0,97.1146,97.143,96.9346,97.0104,28026.0
2023-02-28 10:40:00,102.36,102.5,102.25,102.33,28721.0,96.9914,97.1241,96.8872,96.963,28721.0
2023-02-28 10:50:00,102.32,102.49,102.25,102.44,36597.0,96.9535,97.1146,96.8872,97.0672,36597.0
2023-02-28 11:00:00,102.45,102.6,102.43,102.58,32597.0,97.0767,97.2188,97.0577,97.1999,32597.0
2023-02-28 11:10:00,102.57,102.61,102.49,102.53,22748.0,97.1904,97.2283,97.1146,97.1525,22748.0
2023-02-28 11:20:00,102.51,102.68,102.51,102.56,40566.0,97.1335,97.2946,97.1335,97.1809,40566.0
2023-02-28 11:30:00,102.58,102.59,102.3,102.32,27266.0,97.1999,97.2094,96.9346,96.9535,27266.0
2023-02-28 11:40:00,102.3,102.38,102.22,102.3,80746.0,96.9346,97.0104,96.8588,96.9346,80746.0
2023-02-28 11:50:00,102.29,102.31,102.19,102.26,73910.0,96.9251,96.944,96.8303,96.8967,73910.0
2023-02-28 12:00:00,102.27,102.41,102.25,102.38,28785.0,96.9061,97.0388,96.8872,97.0104,28785.0
2023-02-28 12:10:00,102.38,102.39,102.24,102.27,33495.0,97.0104,97.0198,96.8777,96.9061,33495.0
2023-02-28 12:20:00,102.25,102.33,102.22,102.23,29422.0,96.8872,96.963,96.8588,96.8682,29422.0
2023-02-28 12:30:00,102.23,102.5,102.21,102.46,44261.0,96.8682,97.1241,96.8493,97.0862,44261.0
2023-02-28 12:40:00,102.46,102.46,102.35,102.41,22788.0,97.0862,97.0862,96.9819,97.0388,22788.0
2023-02-28 12:50:00,102.4,102.65,102.4,102.58,32378.0,97.0293,97.2662,97.0293,97.1999,32378.0
2023-02-28 13:00:00,102.57,102.67,102.56,102.64,26878.0,97.1904,97.2852,97.1809,97.2567,26878.0
2023-02-28 13:10:00,102.64,102.67,102.53,102.56,25749.0,97.2567,97.2852,97.1525,97.1809,25749.0
2023-02-28 13:20:00,102.56,102.66,102.55,102.65,30237.0,97.1809,97.2757,97.1715,97.2662,30237.0
2023-02-28 13:30:00,102.64,102.7,102.55,102.55,47949.0,97.2567,97.3136,97.1715,97.1715,47949.0
2023-02-28 13:40:00,102.54,102.71,102.48,102.64,37151.0,97.162,97.3231,97.1051,97.2567,37151.0
2023-02-28 13:50:00,102.64,102.65,102.56,102.61,24370.0,97.2567,97.2662,97.1809,97.2283,24370.0
2023-02-28 14:00:00,102.6,102.66,102.43,102.45,49273.0,97.2188,97.2757,97.0577,97.0767,49273.0
2023-02-28 14:10:00,102.47,102.55,102.4,102.44,30613.0,97.0956,97.1715,97.0293,97.0672,30613.0
2023-02-28 14:20:00,102.43,102.46,102.32,102.32,58488.0,97.0577,97.0862,96.9535,96.9535,58488.0
2023-02-28 14:30:00,102.33,102.49,102.29,102.48,48639.0,96.963,97.1146,96.9251,97.1051,48639.0
2023-02-28 14:40:00,102.48,102.69,102.44,102.66,55070.0,97.1051,97.3041,97.0672,97.2757,55070.0
2023-02-28 14:50:00,102.68,102.68,102.41,102.44,37546.0,97.2946,97.2946,97.0388,97.0672,37546.0
2023-02-28 15:00:00,102.45,102.45,102.33,102.42,37405.0,97.0767,97.0767,96.963,97.0483,37405.0
2023-02-28 15:10:00,102.43,102.46,102.37,102.43,47035.0,97.0577,97.0862,97.0009,97.0577,47035.0
2023-02-28 15:20:00,102.44,102.47,102.32,102.33,56167.0,97.0672,97.0956,96.9535,96.963,56167.0
2023-02-28 15:30:00,102.32,102.33,102.17,102.19,77213.0,96.9535,96.963,96.8114,96.8303,77213.0
2023-02-28 15:40:00,102.19,102.27,102.11,102.18,223336.0,96.8303,96.9061,96.7545,96.8209,223336.0
2023-02-28 15:50:00,102.18,102.43,102.04,102.08,432004.0,96.8209,97.0577,96.6882,96.7261,432004.0
2023-03-01 09:30:00,102.41,102.41,101.59,101.72,158351.0,97.0388,97.0388,96.2618,96.385,158351.0
2023-03-01 09:40:00,101.71,101.93,101.6,101.88,80204.0,96.3755,96.584,96.2713,96.5366,80204.0
2023-03-01 09:50:00,101.87,101.89,101.64,101.72,93788.0,96.5271,96.5461,96.3092,96.385,93788.0
2023-03-01 10:00:00,101.72,101.88,101.52,101.6,87427.0,96.385,96.5366,96.1955,96.2713,87427.0
2023-03-01 10:10:00,101.58,101.69,101.45,101.57,85034.0,96.2523,96.3566,96.1291,96.2428,85034.0
2023-03-01 10:20:00,101.55,101.72,101.52,101.63,53692.0,96.2239,96.385,96.1955,96.2997,53692.0
2023-03-01 10:30:00,101.63,101.66,101.45,101.59,67393.0,96.2997,96.3281,96.1291,96.2618,67393.0
2023-03-01 10:40:00,101.63,101.87,101.58,101.82,59247.0,96.2997,96.5271,96.2523,96.4797,59247.0
2023-03-01 10:50:00,101.81,101.9,101.68,101.75,40695.0,96.4703,96.5555,96.3471,96.4134,40695.0
2023-03-01 11:00:00,101.74,101.75,101.23,101.23,65248.0,96.4039,96.4134,95.9207,95.9207,65248.0
2023-03-01 11:10:00,101.23,101.24,100.9,100.95,87345.0,95.9207,95.9302,95.608,95.6554,87345.0
2023-03-01 11:20:00,100.94,101.27,100.91,101.17,108033.0,95.6459,95.9586,95.6175,95.8638,108033.0
2023-03-01 11:30:00,101.17,101.24,101.07,101.15,100721.0,95.8638,95.9302,95.7691,95.8449,100721.0
2023-03-01 11:40:00,101.16,101.54,101.16,101.53,111812.0,95.8544,96.2144,95.8544,96.2049,111812.0
2023-03-01 11:50:00,101.55,101.7,101.53,101.53,42611.0,96.2239,96.366,96.2049,96.2049,42611.0
2023-03-01 12:00:00,101.54,101.66,101.52,101.62,46294.0,96.2144,96.3281,96.1955,96.2902,46294.0
2023-03-01 12:10:00,101.63,101.66,101.44,101.55,39765.0,96.2997,96.3281,96.1197,96.2239,39765.0
2023-03-01 12:20:00,101.55,101.65,101.52,101.54,44079.0,96.2239,96.3187,96.1955,96.2144,44079.0
2023-03-01 12:30:00,101.55,101.73,101.5,101.7,92467.0,96.2239,96.3945,96.1765,96.366,92467.0
2023-03-01 12:40:00,101.7,101.82,101.7,101.78,41330.0,96.366,96.4797,96.366,96.4418,41330.0
2023-03-01 12:50:00,101.77,101.78,101.63,101.68,38704.0,96.4324,96.4418,96.2997,96.3471,38704.0
2023-03-01 13:00:00,101.69,101.69,101.58,101.59,67942.0,96.3566,96.3566,96.2523,96.2618,67942.0
2023-03-01 13:10:00,101.59,101.72,101.5,101.56,70999.0,96.2618,96.385,96.1765,96.2334,70999.0
2023-03-01 13:20:00,101.55,101.55,101.26,101.31,74659.0,96.2239,96.2239,95.9491,95.9965,74659.0
2023-03-01 13:30:00,101.31,101.33,101.17,101.32,72179.0,95.9965,96.0154,95.8638,96.006,72179.0
2023-03-01 13:40:00,101.33,101.4,101.2,101.34,39782.0,96.0154,96.0818,95.8923,96.0249,39782.0
2023-03-01 13:50:00,101.33,101.43,101.28,101.32,35685.0,96.0154,96.1102,95.9681,96.006,35685.0
2023-03-01 14:00:00,101.32,101.32,101.16,101.29,61734.0,96.006,96.006,95.8544,95.9775,61734.0
2023-03-01 14:10:00,101.3,101.39,101.23,101.37,63472.0,95.987,96.0723,95.9207,96.0533,63472.0
2023-03-01 14:20:00,101.37,101.4,101.2,101.22,55693.0,96.0533,96.0818,95.8923,95.9112,55693.0
2023-03-01 14:30:00,101.21,101.22,101.04,101.11,63228.0,95.9017,95.9112,95.7406,95.807,63228.0
2023-03-01 14:40:00,101.1,101.12,101.02,101.06,61422.0,95.7975,95.8165,95.7217,95.7596,61422.0
2023-03-01 14:50:00,101.06,101.1,100.98,101.06,69688.0,95.7596,95.7975,95.6838,95.7596,69688.0
2023-03-01 15:00:00,101.05,101.18,101.05,101.15,66244.0,95.7501,95.8733,95.7501,95.8449,66244.0
2023-03-01 15:10:00,101.16,101.25,101.08,101.1,224559.0,95.8544,95.9396,95.7785,95.7975,224559.0
2023-03-01 15:20:00,101.09,101.23,101.09,101.22,93140.0,95.788,95.9207,95.788,95.9112,93140.0
2023-03-01 15:30:00,101.22,101.31,101.11,101.31,115160.0,95.9112,95.9965,95.807,95.9965,115160.0
2023-03-01 15:40:00,101.31,101.54,101.3,101.5,113640.0,95.9965,96.2144,95.987,96.1765,113640.0
2023-03-01 15:50:00,101.5,101.5,101.26,101.44,344340.0,96.1765,96.1765,95.9491,96.1197,344340.0
2023-03-02 09:30:00,101.35,101.41,100.94,101.3,138261.0,96.0344,96.0912,95.6459,95.987,138261.0
2023-03-02 09:40:00,101.29,101.79,101.29,101.63,68439.0,95.9775,96.4513,95.9775,96.2997,68439.0
2023-03-02 09:50:00,101.64,101.92,101.62,101.83,73003.0,96.3092,96.5745,96.2902,96.4892,73003.0
2023-03-02 10:00:00,101.83,102.08,101.81,102.03,78403.0,96.4892,96.7261,96.4703,96.6787,78403.0
2023-03-02 10:10:00,102.02,102.02,101.77,101.79,209842.0,96.6692,96.6692,96.4324,96.4513,209842.0
2023-03-02 10:20:00,101.79,101.98,101.63,101.95,103803.0,96.4513,96.6313,96.2997,96.6029,103803.0
2023-03-02 10:30:00,101.97,102.03,101.81,101.83,86721.0,96.6219,96.6787,96.4703,96.4892,86721.0
2023-03-02 10:40:00,101.85,101.91,101.73,101.89,64449.0,96.5082,96.565,96.3945,96.5461,64449.0
2023-03-02 10:50:00,101.9,102.0,101.84,101.94,59782.0,96.5555,96.6503,96.4987,96.5934,59782.0
2023-03-02 11:00:00,101.91,102.02,101.83,101.96,122108.0,96.565,96.6692,96.4892,96.6124,122108.0
2023-03-02 11:10:00,101.97,102.14,101.97,102.09,97935.0,96.6219,96.783,96.6219,96.7356,97935.0
2023-03-02 11:20:00,102.08,102.08,101.84,101.84,65064.0,96.7261,96.7261,96.4987,96.4987,65064.0
2023-03-02 11:30:00,101.83,101.96,101.79,101.83,57724.0,96.4892,96.6124,96.4513,96.4892,57724.0
2023-03-02 11:40:00,101.84,101.98,101.84,101.96,48901.0,96.4987,96.6313,96.4987,96.6124,48901.0
2023-03-02 11:50:00,101.96,102.13,101.93,102.11,50535.0,96.6124,96.7735,96.584,96.7545,50535.0
2023-03-02 12:00:00,102.11,102.22,102.07,102.18,108372.0,96.7545,96.8588,96.7166,96.8209,108372.0
2023-03-02 12:10:00,102.18,102.21,101.83,101.85,85703.0,96.8209,96.8493,96.4892,96.5082,85703.0
2023-03-02 12:20:00,101.84,102.14,101.83,102.13,71601.0,96.4987,96.783,96.4892,96.7735,71601.0
2023-03-02 12:30:00,102.12,102.18,102.03,102.03,45833.0,96.764,96.8209,96.6787,96.6787,45833.0
2023-03-02 12:40:00,102.02,102.08,101.97,102.04,40436.0,96.6692,96.7261,96.6219,96.6882,40436.0
2023-03-02 12:50:00,102.03,102.09,102.0,102.03,30373.0,96.6787,96.7356,96.6503,96.6787,30373.0
2023-03-02 13:00:00,102.02,102.02,101.93,101.97,63985.0,96.6692,96.6692,96.584,96.6219,63985.0
2023-03-02 13:10:00,101.98,102.07,101.98,102.07,30213.0,96.6313,96.7166,96.6313,96.7166,30213.0
2023-03-02 13:20:00,102.07,102.08,101.94,101.95,38733.0,96.7166,96.7261,96.5934,96.6029,38733.0
2023-03-02 13:30:00,101.95,102.4,101.92,102.25,78672.0,96.6029,97.0293,96.5745,96.8872,78672.0
2023-03-02 13:40:00,102.26,102.34,102.19,102.26,39196.0,96.8967,96.9725,96.8303,96.8967,39196.0
2023-03-02 13:50:00,102.26,102.62,102.26,102.61,47529.0,96.8967,97.2378,96.8967,97.2283,47529.0
2023-03-02 14:00:00,102.61,102.82,102.61,102.8,55253.0,97.2283,97.4273,97.2283,97.4083,55253.0
2023-03-02 14:10:00,102.81,102.82,102.65,102.81,29987.0,97.4178,97.4273,97.2662,97.4178,29987.0
2023-03-02 14:20:00,102.82,102.98,102.78,102.97,40833.0,97.4273,97.5789,97.3894,97.5694,40833.0
2023-03-02 14:30:00,102.98,103.02,102.85,102.89,35887.0,97.5789,97.6168,97.4557,97.4936,35887.0
2023-03-02 14:40:00,102.88,102.97,102.87,102.96,39384.0,97.4841,97.5694,97.4747,97.5599,39384.0
2023-03-02 14:50:00,102.97,102.98,102.81,102.95,54723.0,97.5694,97.5789,97.4178,97.5505,54723.0
2023-03-02 15:00:00,102.93,103.05,102.73,102.78,55659.0,97.5315,97.6452,97.342,97.3894,55659.0
2023-03-02 15:10:00,102.79,102.94,102.75,102.76,50290.0,97.3989,97.541,97.361,97.3704,50290.0
2023-03-02 15:20:00,102.76,102.91,102.74,102.84,67202.0,97.3704,97.5126,97.3515,97.4462,67202.0
2023-03-02 15:30:00,102.86,103.17,102.85,103.08,81773.0,97.4652,97.7589,97.4557,97.6737,81773.0
2023-03-02 15:40:00,103.09,103.12,102.93,103.02,96989.0,97.6831,97.7116,97.5315,97.6168,96989.0
2023-03-02 15:50:00,103.0,103.04,102.89,103.03,298084.0,97.5978,97.6358,97.4936,97.6263,298084.0
2023-03-03 09:30:00,103.45,103.57,103.01,103.25,157399.0,98.0242,98.138,97.6073,97.8347,157399.0
2023-03-03 09:40:00,103.29,103.48,103.19,103.37,69357.0,97.8726,98.0527,97.7779,97.9484,69357.0
2023-03-03 09:50:00,103.38,103.66,103.31,103.5,53691.0,97.9579,98.2232,97.8916,98.0716,53691.0
2023-03-03 10:00:00,103.46,103.58,103.2,103.31,56340.0,98.0337,98.1474,97.7874,97.8916,56340.0
2023-03-03 10:10:00,103.34,103.78,103.32,103.75,46061.0,97.92,98.3369,97.9011,98.3085,46061.0
2023-03-03 10:20:00,103.75,104.03,103.67,104.03,66227.0,98.3085,98.5738,98.2327,98.5738,66227.0
2023-03-03 10:30:00,104.04,104.04,103.71,103.75,64778.0,98.5833,98.5833,98.2706,98.3085,64778.0
2023-03-03 10:40:00,103.75,103.91,103.67,103.81,64690.0,98.3085,98.4601,98.2327,98.3654,64690.0
2023-03-03 10:50:00,103.8,103.82,103.63,103.72,49923.0,98.3559,98.3748,98.1948,98.2801,49923.0
2023-03-03 11:00:00,103.74,104.01,103.74,104.0,44741.0,98.299,98.5549,98.299,98.5454,44741.0
2023-03-03 11:10:00,103.99,104.04,103.86,104.02,52148.0,98.5359,98.5833,98.4127,98.5644,52148.0
2023-03-03 11:20:00,104.01,104.06,103.93,104.0,49615.0,98.5549,98.6023,98.4791,98.5454,49615.0
2023-03-03 11:30:00,104.0,104.07,103.87,103.91,47937.0,98.5454,98.6117,98.4222,98.4601,47937.0
2023-03-03 11:40:00,103.92,104.1,103.85,104.08,53483.0,98.4696,98.6402,98.4033,98.6212,53483.0
2023-03-03 11:50:00,104.09,104.19,104.08,104.16,69968.0,98.6307,98.7254,98.6212,98.697,69968.0
2023-03-03 12:00:00,104.15,104.2,104.11,104.14,44511.0,98.6875,98.7349,98.6496,98.6781,44511.0
2023-03-03 12:10:00,104.14,104.24,104.08,104.13,79351.0,98.6781,98.7728,98.6212,98.6686,79351.0
2023-03-03 12:20:00,104.12,104.28,104.09,104.22,57677.0,98.6591,98.8107,98.6307,98.7539,57677.0
2023-03-03 12:30:00,104.21,104.22,104.02,104.11,58582.0,98.7444,98.7539,98.5644,98.6496,58582.0
2023-03-03 12:40:00,104.11,104.13,104.02,104.13,50032.0,98.6496,98.6686,98.5644,98.6686,50032.0
2023-03-03 12:50:00,104.12,104.31,104.12,104.29,52397.0,98.6591,98.8391,98.6591,98.8202,52397.0
2023-03-03 13:00:00,104.3,104.37,104.22,104.34,42445.0,98.8297,98.896,98.7539,98.8676,42445.0
2023-03-03 13:10:00,104.36,104.4,104.22,104.24,36954.0,98.8865,98.9244,98.7539,98.7728,36954.0
2023-03-03 13:20:00,104.24,104.34,104.19,104.33,42025.0,98.7728,98.8676,98.7254,98.8581,42025.0
2023-03-03 13:30:00,104.34,104.38,104.26,104.31,38563.0,98.8676,98.9055,98.7918,98.8391,38563.0
2023-03-03 13:40:00,104.31,104.35,104.24,104.34,38640.0,98.8391,98.877,98.7728,98.8676,38640.0
2023-03-03 13:50:00,104.33,104.43,104.31,104.35,31857.0,98.8581,98.9528,98.8391,98.877,31857.0
2023-03-03 14:00:00,104.35,104.42,104.3,104.39,38760.0,98.877,98.9434,98.8297,98.9149,38760.0
2023-03-03 14:10:00,104.37,104.54,104.35,104.49,55469.0,98.896,99.0571,98.877,99.0097,55469.0
2023-03-03 14:20:00,104.48,104.62,104.48,104.61,53133.0,99.0002,99.1329,99.0002,99.1234,53133.0
2023-03-03 14:30:00,104.6,104.62,104.5,104.56,53958.0,99.1139,99.1329,99.0192,99.076,53958.0
2023-03-03 14:40:00,104.56,104.7,104.54,104.67,51939.0,99.076,99.2087,99.0571,99.1803,51939.0
2023-03-03 14:50:00,104.68,104.68,104.58,104.59,64488.0,99.1897,99.1897,99.095,99.1045,64488.0
2023-03-03 15:00:00,104.6,104.63,104.44,104.56,99599.0,99.1139,99.1424,98.9623,99.076,99599.0
2023-03-03 15:10:00,104.56,104.57,104.42,104.47,111844.0,99.076,99.0855,98.9434,98.9908,111844.0
2023-03-03 15:20:00,104.48,104.54,104.37,104.4,87880.0,99.0002,99.0571,98.896,98.9244,87880.0
2023-03-03 15:30:00,104.4,104.55,104.35,104.48,86596.0,98.9244,99.0666,98.877,99.0002,86596.0
2023-03-03 15:40:00,104.49,104.62,104.45,104.54,125286.0,99.0097,99.1329,98.9718,99.0571,125286.0
2023-03-03 15:50:00,104.55,104.67,104.43,104.55,469810.0,99.0666,99.1803,98.9528,99.0666,469810.0
2023-03-06 09:30:00,104.51,105.24,104.44,105.17,192366.0,99.0287,99.7204,98.9623,99.654,192366.0
2023-03-06 09:40:00,105.19,105.36,104.99,105.08,105609.0,99.673,99.8341,99.4835,99.5688,105609.0
2023-03-06 09:50:00,105.1,105.69,105.01,105.57,126872.0,99.5877,100.1468,99.5024,100.0331,126872.0
2023-03-06 10:00:00,105.57,105.61,105.28,105.44,98387.0,100.0331,100.071,99.7583,99.9099,98387.0
2023-03-06 10:10:00,105.44,105.61,105.41,105.55,79054.0,99.9099,100.071,99.8814,100.0141,79054.0
2023-03-06 10:20:00,105.57,105.68,105.48,105.58,39957.0,100.0331,100.1373,99.9478,100.0425,39957.0
2023-03-06 10:30:00,105.6,105.76,105.53,105.69,120966.0,100.0615,100.2131,99.9952,100.1468,120966.0
2023-03-06 10:40:00,105.69,105.94,105.68,105.7,131835.0,100.1468,100.3837,100.1373,100.1562,131835.0
2023-03-06 10:50:00,105.7,105.79,105.57,105.65,103655.0,100.1562,100.2415,100.0331,100.1089,103655.0
2023-03-06 11:00:00,105.65,105.73,105.54,105.63,72570.0,100.1089,100.1847,100.0046,100.0899,72570.0
2023-03-06 11:10:00,105.64,105.73,105.58,105.69,44308.0,100.0994,100.1847,100.0425,100.1468,44308.0
2023-03-06 11:20:00,105.7,105.71,105.32,105.37,81646.0,100.1562,100.1657,99.7962,99.8435,81646.0
2023-03-06 11:30:00,105.37,105.57,105.31,105.43,51799.0,99.8435,100.0331,99.7867,99.9004,51799.0
2023-03-06 11:40:00,105.43,105.51,105.36,105.41,38920.0,99.9004,99.9762,99.8341,99.8814,38920.0
2023-03-06 11:50:00,105.41,105.55,105.34,105.5,31202.0,99.8814,100.0141,99.8151,99.9667,31202.0
2023-03-06 12:00:00,105.5,105.57,105.45,105.5,31067.0,99.9667,100.0331,99.9194,99.9667,31067.0
2023-03-06 12:10:00,105.52,105.57,105.49,105.49,24678.0,99.9857,100.0331,99.9573,99.9573,24678.0
2023-03-06 12:20:00,105.49,105.49,105.2,105.21,56097.0,99.9573,99.9573,99.6825,99.6919,56097.0
2023-03-06 12:30:00,105.21,105.33,105.13,105.25,48278.0,99.6919,99.8056,99.6161,99.7298,48278.0
2023-03-06 12:40:00,105.23,105.25,104.91,104.95,66648.0,99.7109,99.7298,99.4077,99.4456,66648.0
2023-03-06 12:50:00,104.95,105.0,104.85,104.85,57006.0,99.4456,99.493,99.3508,99.3508,57006.0
2023-03-06 13:00:00,104.85,104.9,104.77,104.81,47308.0,99.3508,99.3982,99.275,99.3129,47308.0
2023-03-06 13:10:00,104.8,104.86,104.68,104.86,44508.0,99.3034,99.3603,99.1897,99.3603,44508.0
2023-03-06 13:20:00,104.87,104.91,104.78,104.84,48032.0,99.3698,99.4077,99.2845,99.3413,48032.0
2023-03-06 13:30:00,104.84,104.86,104.68,104.7,36032.0,99.3413,99.3603,99.1897,99.2087,36032.0
2023-03-06 13:40:00,104.67,104.76,104.63,104.69,42637.0,99.1803,99.2655,99.1424,99.1992,42637.0
2023-03-06 13:50:00,104.7,104.75,104.64,104.72,46490.0,99.2087,99.2561,99.1518,99.2276,46490.0
2023-03-06 14:00:00,104.72,104.88,104.7,104.84,91806.0,99.2276,99.3792,99.2087,99.3413,91806.0
2023-03-06 14:10:00,104.85,104.93,104.77,104.83,32983.0,99.3508,99.4266,99.275,99.3319,32983.0
2023-03-06 14:20:00,104.82,104.92,104.75,104.79,42098.0,99.3224,99.4171,99.2561,99.294,42098.0
2023-03-06 14:30:00,104.78,104.86,104.76,104.8,33745.0,99.2845,99.3603,99.2655,99.3034,33745.0
2023-03-06 14:40:00,104.78,104.9,104.7,104.73,36106.0,99.2845,99.3982,99.2087,99.2371,36106.0
2023-03-06 14:50:00,104.73,104.8,104.7,104.76,43304.0,99.2371,99.3034,99.2087,99.2655,43304.0
2023-03-06 15:00:00,104.77,104.81,104.62,104.79,57711.0,99.275,99.3129,99.1329,99.294,57711.0
2023-03-06 15:10:00,104.79,104.88,104.69,104.86,67290.0,99.294,99.3792,99.1992,99.3603,67290.0
2023-03-06 15:20:00,104.85,104.95,104.63,104.65,112526.0,99.3508,99.4456,99.1424,99.1613,112526.0
2023-03-06 15:30:00,104.67,104.8,104.65,104.8,88761.0,99.1803,99.3034,99.1613,99.3034,88761.0
2023-03-06 15:40:00,104.79,105.07,104.78,105.07,94579.0,99.294,99.5593,99.2845,99.5593,94579.0
2023-03-06 15:50:00,105.07,105.17,104.96,105.0,434384.0,99.5593,99.654,99.4551,99.493,434384.0
2023-03-07 09:30:00,105.02,105.16,104.9,105.09,109862.0,99.5119,99.6446,99.3982,99.5782,109862.0
2023-03-07 09:40:00,105.1,105.57,105.09,105.54,97920.0,99.5877,100.0331,99.5782,100.0046,97920.0
2023-03-07 09:50:00,105.52,105.69,105.49,105.55,56668.0,99.9857,100.1468,99.9573,100.0141,56668.0
2023-03-07 10:00:00,105.56,105.59,104.4,104.53,187228.0,100.0236,100.052,98.9244,99.0476,187228.0
2023-03-07 10:10:00,104.54,104.56,104.18,104.18,134462.0,99.0571,99.076,98.716,98.716,134462.0
2023-03-07 10:20:00,104.18,104.55,104.18,104.33,62766.0,98.716,99.0666,98.716,98.8581,62766.0
2023-03-07 10:30:00,104.35,104.81,104.35,104.51,66784.0,98.877,99.3129,98.877,99.0287,66784.0
2023-03-07 10:40:00,104.5,104.53,104.09,104.5,66073.0,99.0192,99.0476,98.6307,99.0192,66073.0
2023-03-07 10:50:00,104.49,104.57,104.15,104.18,53985.0,99.0097,99.0855,98.6875,98.716,53985.0
2023-03-07 11:00:00,104.18,104.38,104.12,104.23,46112.0,98.716,98.9055,98.6591,98.7633,46112.0
2023-03-07 11:10:00,104.25,104.34,103.99,104.03,83735.0,98.7823,98.8676,98.5359,98.5738,83735.0
2023-03-07 11:20:00,104.06,104.14,103.95,103.99,36100.0,98.6023,98.6781,98.498,98.5359,36100.0
2023-03-07 11:30:00,103.98,104.07,103.97,104.02,34228.0,98.5264,98.6117,98.517,98.5644,34228.0
2023-03-07 11:40:00,104.04,104.28,103.91,104.28,31795.0,98.5833,98.8107,98.4601,98.8107,31795.0
2023-03-07 11:50:00,104.27,104.31,103.97,103.97,28147.0,98.8012,98.8391,98.517,98.517,28147.0
2023-03-07 12:00:00,103.96,104.02,103.82,103.92,30214.0,98.5075,98.5644,98.3748,98.4696,30214.0
2023-03-07 12:10:00,103.92,104.1,103.84,104.09,21487.0,98.4696,98.6402,98.3938,98.6307,21487.0
2023-03-07 12:20:00,104.11,104.36,104.09,104.09,35157.0,98.6496,98.8865,98.6307,98.6307,35157.0
2023-03-07 12:30:00,104.07,104.17,104.05,104.12,23586.0,98.6117,98.7065,98.5928,98.6591,23586.0
2023-03-07 12:40:00,104.13,104.15,104.03,104.12,24145.0,98.6686,98.6875,98.5738,98.6591,24145.0
2023-03-07 12:50:00,104.11,104.16,103.81,103.82,22770.0,98.6496,98.697,98.3654,98.3748,22770.0
2023-03-07 13:00:00,103.83,103.83,103.53,103.57,36164.0,98.3843,98.3843,98.1001,98.138,36164.0
2023-03-07 13:10:00,103.56,103.61,103.5,103.57,34720.0,98.1285,98.1759,98.0716,98.138,34720.0
2023-03-07 13:20:00,103.57,103.71,103.42,103.64,66262.0,98.138,98.2706,97.9958,98.2043,66262.0
2023-03-07 13:30:00,103.63,103.73,103.5,103.5,49198.0,98.1948,98.2896,98.0716,98.0716,49198.0
2023-03-07 13:40:00,103.48,103.5,103.15,103.19,40639.0,98.0527,98.0716,97.74,97.7779,40639.0
2023-03-07 13:50:00,103.18,103.26,103.14,103.22,29586.0,97.7684,97.8442,97.7305,97.8063,29586.0
2023-03-07 14:00:00,103.21,103.28,103.12,103.22,47570.0,97.7968,97.8632,97.7116,97.8063,47570.0
2023-03-07 14:10:00,103.23,103.4,103.23,103.32,53616.0,97.8158,97.9769,97.8158,97.9011,53616.0
2023-03-07 14:20:00,103.33,103.39,103.27,103.36,39603.0,97.9105,97.9674,97.8537,97.939,39603.0
2023-03-07 14:30:00,103.35,103.4,103.28,103.29,29502.0,97.9295,97.9769,97.8632,97.8726,29502.0
2023-03-07 14:40:00,103.29,103.4,103.28,103.32,29807.0,97.8726,97.9769,97.8632,97.9011,29807.0
2023-03-07 14:50:00,103.31,103.32,103.13,103.15,45692.0,97.8916,97.9011,97.721,97.74,45692.0
2023-03-07 15:00:00,103.15,103.34,103.14,103.31,52509.0,97.74,97.92,97.7305,97.8916,52509.0
2023-03-07 15:10:00,103.31,103.51,103.31,103.5,63588.0,97.8916,98.0811,97.8916,98.0716,63588.0
2023-03-07 15:20:00,103.51,103.53,103.28,103.31,62638.0,98.0811,98.1001,97.8632,97.8916,62638.0
2023-03-07 15:30:00,103.32,103.63,103.29,103.57,66546.0,97.9011,98.1948,97.8726,98.138,66546.0
2023-03-07 15:40:00,103.59,103.6,103.2,103.33,107714.0,98.1569,98.1664,97.7874,97.9105,107714.0
2023-03-07 15:50:00,103.34,103.44,103.29,103.36,242695.0,97.92,98.0148,97.8726,97.939,242695.0
2023-03-08 09:30:00,102.9,102.97,102.39,102.49,188837.0,97.5031,97.5694,97.0198,97.1146,188837.0
2023-03-08 09:40:00,102.51,102.66,102.45,102.55,67178.0,97.1335,97.2757,97.0767,97.1715,67178.0
2023-03-08 09:50:00,102.53,102.69,102.43,102.57,63037.0,97.1525,97.3041,97.0577,97.1904,63037.0
2023-03-08 10:00:00,102.55,102.57,102.08,102.17,93556.0,97.1715,97.1904,96.7261,96.8114,93556.0
2023-03-08 10:10:00,102.16,102.33,102.07,102.11,89464.0,96.8019,96.963,96.7166,96.7545,89464.0
2023-03-08 10:20:00,102.14,102.44,101.95,102.23,50059.0,96.783,97.0672,96.6029,96.8682,50059.0
2023-03-08 10:30:00,102.23,102.4,102.16,102.23,73822.0,96.8682,97.0293,96.8019,96.8682,73822.0
2023-03-08 10:40:00,102.23,102.25,102.03,102.14,105668.0,96.8682,96.8872,96.6787,96.783,105668.0
2023-03-08 10:50:00,102.15,102.41,102.09,102.22,106984.0,96.7924,97.0388,96.7356,96.8588,106984.0
2023-03-08 11:00:00,102.21,102.37,102.15,102.33,54021.0,96.8493,97.0009,96.7924,96.963,54021.0
2023-03-08 11:10:00,102.31,102.34,102.17,102.33,48618.0,96.944,96.9725,96.8114,96.963,48618.0
2023-03-08 11:20:00,102.34,102.62,102.31,102.59,70341.0,96.9725,97.2378,96.944,97.2094,70341.0
2023-03-08 11:30:00,102.61,102.64,102.34,102.64,89344.0,97.2283,97.2567,96.9725,97.2567,89344.0
2023-03-08 11:40:00,102.65,103.0,102.63,102.95,63725.0,97.2662,97.5978,97.2473,97.5505,63725.0
2023-03-08 11:50:00,102.95,103.02,102.77,102.81,40793.0,97.5505,97.6168,97.3799,97.4178,40793.0
2023-03-08 12:00:00,102.82,102.83,102.44,102.45,46797.0,97.4273,97.4368,97.0672,97.0767,46797.0
2023-03-08 12:10:00,102.46,102.52,102.3,102.52,39686.0,97.0862,97.143,96.9346,97.143,39686.0
2023-03-08 12:20:00,102.51,102.63,102.42,102.44,35359.0,97.1335,97.2473,97.0483,97.0672,35359.0
2023-03-08 12:30:00,102.44,102.44,102.16,102.32,53884.0,97.0672,97.0672,96.8019,96.9535,53884.0
2023-03-08 12:40:00,102.32,102.34,102.14,102.18,58371.0,96.9535,96.9725,96.783,96.8209,58371.0
2023-03-08 12:50:00,102.2,102.2,102.05,102.06,31532.0,96.8398,96.8398,96.6977,96.7071,31532.0
2023-03-08 13:00:00,102.07,102.19,101.98,102.11,59265.0,96.7166,96.8303,96.6313,96.7545,59265.0
2023-03-08 13:10:00,102.1,102.13,101.85,101.86,59073.0,96.7451,96.7735,96.5082,96.5176,59073.0
2023-03-08 13:20:00,101.84,101.92,101.78,101.8,44311.0,96.4987,96.5745,96.4418,96.4608,44311.0
2023-03-08 13:30:00,101.78,101.83,101.75,101.8,43424.0,96.4418,96.4892,96.4134,96.4608,43424.0
2023-03-08 13:40:00,101.8,101.87,101.77,101.81,44220.0,96.4608,96.5271,96.4324,96.4703,44220.0
2023-03-08 13:50:00,101.8,101.91,101.73,101.91,45045.0,96.4608,96.565,96.3945,96.565,45045.0
2023-03-08 14:00:00,101.93,102.13,101.93,102.13,30206.0,96.584,96.7735,96.584,96.7735,30206.0
2023-03-08 14:10:00,102.14,102.22,101.99,102.09,82924.0,96.783,96.8588,96.6408,96.7356,82924.0
2023-03-08 14:20:00,102.09,102.3,102.09,102.28,34715.0,96.7356,96.9346,96.7356,96.9156,34715.0
2023-03-08 14:30:00,102.31,102.35,102.22,102.25,34170.0,96.944,96.9819,96.8588,96.8872,34170.0
2023-03-08 14:40:00,102.25,102.29,102.12,102.22,24712.0,96.8872,96.9251,96.764,96.8588,24712.0
2023-03-08 14:50:00,102.22,102.23,102.14,102.17,36670.0,96.8588,96.8682,96.783,96.8114,36670.0
2023-03-08 15:00:00,102.17,102.2,102.05,102.08,62678.0,96.8114,96.8398,96.6977,96.7261,62678.0
2023-03-08 15:10:00,102.08,102.08,101.97,102.0,52865.0,96.7261,96.7261,96.6219,96.6503,52865.0
2023-03-08 15:20:00,102.01,102.05,101.97,102.02,40833.0,96.6598,96.6977,96.6219,96.6692,40833.0
2023-03-08 15:30:00,102.03,102.25,102.01,102.22,120970.0,96.6787,96.8872,96.6598,96.8588,120970.0
2023-03-08 15:40:00,102.22,102.42,102.14,102.35,120822.0,96.8588,97.0483,96.783,96.9819,120822.0
2023-03-08 15:50:00,102.36,102.57,102.32,102.5,357839.0,96.9914,97.1904,96.9535,97.1241,357839.0
2023-03-09 09:30:00,102.71,102.75,102.42,102.61,134900.0,97.3231,97.361,97.0483,97.2283,134900.0
2023-03-09 09:40:00,102.62,102.63,101.99,102.12,120859.0,97.2378,97.2473,96.6408,96.764,120859.0
2023-03-09 09:50:00,102.14,102.25,101.98,102.07,124419.0,96.783,96.8872,96.6313,96.7166,124419.0
2023-03-09 10:00:00,102.06,102.14,101.83,101.83,124905.0,96.7071,96.783,96.4892,96.4892,124905.0
2023-03-09 10:10:00,101.83,101.87,101.46,101.5,105485.0,96.4892,96.5271,96.1386,96.1765,105485.0
2023-03-09 10:20:00,101.5,101.73,101.47,101.51,97743.0,96.1765,96.3945,96.1481,96.186,97743.0
2023-03-09 10:30:00,101.53,101.82,101.49,101.73,55284.0,96.2049,96.4797,96.167,96.3945,55284.0
2023-03-09 10:40:00,101.75,101.86,101.67,101.81,42298.0,96.4134,96.5176,96.3376,96.4703,42298.0
2023-03-09 10:50:00,101.81,101.87,101.68,101.77,46207.0,96.4703,96.5271,96.3471,96.4324,46207.0
2023-03-09 11:00:00,101.76,101.86,101.68,101.78,59235.0,96.4229,96.5176,96.3471,96.4418,59235.0
2023-03-09 11:10:00,101.79,101.85,101.64,101.68,39067.0,96.4513,96.5082,96.3092,96.3471,39067.0
2023-03-09 11:20:00,101.69,101.79,101.54,101.55,58023.0,96.3566,96.4513,96.2144,96.2239,58023.0
2023-03-09 11:30:00,101.56,101.64,101.52,101.57,34306.0,96.2334,96.3092,96.1955,96.2428,34306.0
2023-03-09 11:40:00,101.59,101.67,101.53,101.54,38916.0,96.2618,96.3376,96.2049,96.2144,38916.0
2023-03-09 11:50:00,101.54,101.57,101.39,101.41,41667.0,96.2144,96.2428,96.0723,96.0912,41667.0
2023-03-09 12:00:00,101.41,101.41,101.12,101.27,55638.0,96.0912,96.0912,95.8165,95.9586,55638.0
2023-03-09 12:10:00,101.26,101.33,101.23,101.31,48525.0,95.9491,96.0154,95.9207,95.9965,48525.0
2023-03-09 12:20:00,101.32,101.47,101.31,101.47,29914.0,96.006,96.1481,95.9965,96.1481,29914.0
2023-03-09 12:30:00,101.48,101.49,101.22,101.28,49896.0,96.1576,96.167,95.9112,95.9681,49896.0
2023-03-09 12:40:00,101.28,101.42,101.14,101.14,37174.0,95.9681,96.1007,95.8354,95.8354,37174.0
2023-03-09 12:50:00,101.15,101.19,101.08,101.1,44917.0,95.8449,95.8828,95.7785,95.7975,44917.0
2023-03-09 13:00:00,101.09,101.27,101.08,101.24,42989.0,95.788,95.9586,95.7785,95.9302,42989.0
2023-03-09 13:10:00,101.24,101.25,101.0,101.02,52657.0,95.9302,95.9396,95.7027,95.7217,52657.0
2023-03-09 13:20:00,101.02,101.05,100.64,100.67,74720.0,95.7217,95.7501,95.3616,95.3901,74720.0
2023-03-09 13:30:00,100.67,100.74,100.55,100.62,84566.0,95.3901,95.4564,95.2763,95.3427,84566.0
2023-03-09 13:40:00,100.61,100.73,100.45,100.47,73836.0,95.3332,95.4469,95.1816,95.2005,73836.0
2023-03-09 13:50:00,100.47,100.64,100.43,100.56,46581.0,95.2005,95.3616,95.1626,95.2858,46581.0
2023-03-09 14:00:00,100.56,100.64,100.49,100.55,86549.0,95.2858,95.3616,95.2195,95.2763,86549.0
2023-03-09 14:10:00,100.55,100.75,100.53,100.68,72669.0,95.2763,95.4659,95.2574,95.3995,72669.0
2023-03-09 14:20:00,100.71,100.88,100.66,100.74,49626.0,95.428,95.589,95.3806,95.4564,49626.0
2023-03-09 14:30:00,100.73,100.83,100.67,100.8,66288.0,95.4469,95.5417,95.3901,95.5132,66288.0
2023-03-09 14:40:00,100.81,100.89,100.61,100.67,96870.0,95.5227,95.5985,95.3332,95.3901,96870.0
2023-03-09 14:50:00,100.66,100.78,100.53,100.54,91519.0,95.3806,95.4943,95.2574,95.2669,91519.0
2023-03-09 15:00:00,100.54,100.6,100.31,100.39,95990.0,95.2669,95.3237,95.0489,95.1247,95990.0
2023-03-09 15:10:00,100.39,100.47,100.16,100.17,132515.0,95.1247,95.2005,94.9068,94.9163,132515.0
2023-03-09 15:20:00,100.16,100.33,99.96,100.14,165576.0,94.9068,95.0679,94.7173,94.8879,165576.0
2023-03-09 15:30:00,100.13,100.6,100.06,100.57,194086.0,94.8784,95.3237,94.812,95.2953,194086.0
2023-03-09 15:40:00,100.57,100.61,100.27,100.49,182482.0,95.2953,95.3332,95.011,95.2195,182482.0
2023-03-09 15:50:00,100.47,100.59,100.26,100.29,515059.0,95.2005,95.3142,95.0016,95.03,515059.0
2023-03-10 09:30:00,100.25,100.99,100.24,100.42,189548.0,94.9921,95.6933,94.9826,95.1532,189548.0
2023-03-10 09:40:00,100.4,100.47,99.79,99.79,109254.0,95.1342,95.2005,94.5562,94.5562,109254.0
2023-03-10 09:50:00,99.79,100.13,99.65,99.91,150382.0,94.5562,94.8784,94.4235,94.6699,150382.0
2023-03-10 10:00:00,99.92,100.43,99.91,100.33,91049.0,94.6794,95.1626,94.6699,95.0679,91049.0
2023-03-10 10:10:00,100.33,100.44,100.07,100.1,89605.0,95.0679,95.1721,94.8215,94.8499,89605.0
2023-03-10 10:20:00,100.09,100.18,99.62,99.85,119709.0,94.8405,94.9258,94.3951,94.6131,119709.0
2023-03-10 10:30:00,99.86,100.36,99.79,100.23,165089.0,94.6225,95.0963,94.5562,94.9731,165089.0
2023-03-10 10:40:00,100.25,100.37,100.03,100.28,85542.0,94.9921,95.1058,94.7836,95.0205,85542.0
2023-03-10 10:50:00,100.25,100.75,100.1,100.72,59307.0,94.9921,95.4659,94.8499,95.4374,59307.0
2023-03-10 11:00:00,100.71,100.71,100.48,100.59,84367.0,95.428,95.428,95.21,95.3142,84367.0
2023-03-10 11:10:00,100.6,100.72,100.41,100.6,70919.0,95.3237,95.4374,95.1437,95.3237,70919.0
2023-03-10 11:20:00,100.6,101.1,100.59,100.99,56949.0,95.3237,95.7975,95.3142,95.6933,56949.0
2023-03-10 11:30:00,100.97,101.24,100.95,101.08,83499.0,95.6743,95.9302,95.6554,95.7785,83499.0
2023-03-10 11:40:00,101.09,101.15,100.58,100.74,79941.0,95.788,95.8449,95.3048,95.4564,79941.0
2023-03-10 11:50:00,100.72,100.79,100.52,100.61,82255.0,95.4374,95.5038,95.2479,95.3332,82255.0
2023-03-10 12:00:00,100.61,100.71,100.33,100.4,62681.0,95.3332,95.428,95.0679,95.1342,62681.0
2023-03-10 12:10:00,100.38,100.57,100.32,100.41,134679.0,95.1153,95.2953,95.0584,95.1437,134679.0
2023-03-10 12:20:00,100.41,100.53,100.3,100.4,45676.0,95.1437,95.2574,95.0395,95.1342,45676.0
2023-03-10 12:30:00,100.38,100.65,100.29,100.58,65590.0,95.1153,95.3711,95.03,95.3048,65590.0
2023-03-10 12:40:00,100.58,100.59,100.22,100.23,47291.0,95.3048,95.3142,94.9637,94.9731,47291.0
2023-03-10 12:50:00,100.24,100.25,99.91,99.95,122050.0,94.9826,94.9921,94.6699,94.7078,122050.0
2023-03-10 13:00:00,99.94,100.0,99.87,99.95,57050.0,94.6983,94.7552,94.632,94.7078,57050.0
2023-03-10 13:10:00,99.95,100.0,99.79,99.84,54925.0,94.7078,94.7552,94.5562,94.6036,54925.0
2023-03-10 13:20:00,99.83,99.89,99.64,99.76,59900.0,94.5941,94.651,94.4141,94.5278,59900.0
2023-03-10 13:30:00,99.75,99.76,99.55,99.65,65641.0,94.5183,94.5278,94.3288,94.4235,65641.0
2023-03-10 13:40:00,99.64,99.74,99.56,99.59,57712.0,94.4141,94.5088,94.3383,94.3667,57712.0
2023-03-10 13:50:00,99.56,99.57,99.32,99.45,177631.0,94.3383,94.3477,94.1109,94.234,177631.0
2023-03-10 14:00:00,99.44,100.06,99.43,100.04,92782.0,94.2246,94.812,94.2151,94.7931,92782.0
2023-03-10 14:10:00,100.07,100.2,99.82,99.93,71173.0,94.8215,94.9447,94.5846,94.6889,71173.0
2023-03-10 14:20:00,99.95,99.97,99.69,99.72,57769.0,94.7078,94.7268,94.4615,94.4899,57769.0
2023-03-10 14:30:00,99.69,100.01,99.69,99.94,60809.0,94.4615,94.7647,94.4615,94.6983,60809.0
2023-03-10 14:40:00,99.89,100.15,99.75,100.14,74519.0,94.651,94.8973,94.5183,94.8879,74519.0
2023-03-10 14:50:00,100.12,100.23,99.99,100.08,91801.0,94.8689,94.9731,94.7457,94.831,91801.0
2023-03-10 15:00:00,100.08,100.11,99.7,99.98,82283.0,94.831,94.8594,94.4709,94.7362,82283.0
2023-03-10 15:10:00,99.96,100.17,99.73,99.74,99713.0,94.7173,94.9163,94.4994,94.5088,99713.0
2023-03-10 15:20:00,99.74,99.91,99.68,99.86,92035.0,94.5088,94.6699,94.452,94.6225,92035.0
2023-03-10 15:30:00,99.85,99.91,99.42,99.43,154454.0,94.6131,94.6699,94.2056,94.2151,154454.0
2023-03-10 15:40:00,99.43,99.43,99.1,99.13,283675.0,94.2151,94.2151,93.9024,93.9308,283675.0
2023-03-10 15:50:00,99.12,99.41,99.02,99.37,604223.0,93.9213,94.1961,93.8266,94.1582,604223.0
2023-03-13 09:30:00,98.77,99.06,98.4,98.99,246070.0,93.5897,93.8645,93.2391,93.7982,246070.0
2023-03-13 09:40:00,99.03,99.72,98.74,99.5,113990.0,93.8361,94.4899,93.5613,94.2814,113990.0
2023-03-13 09:50:00,99.5,99.85,99.28,99.7,182015.0,94.2814,94.6131,94.073,94.4709,182015.0
2023-03-13 10:00:00,99.68,100.02,99.31,99.71,156332.0,94.452,94.7741,94.1014,94.4804,156332.0
2023-03-13 10:10:00,99.74,99.76,98.79,98.83,83363.0,94.5088,94.5278,93.6087,93.6466,83363.0
2023-03-13 10:20:00,98.73,98.97,98.37,98.71,86515.0,93.5518,93.7792,93.2107,93.5329,86515.0
2023-03-13 10:30:00,98.71,99.08,98.69,98.86,88830.0,93.5329,93.8834,93.5139,93.675,88830.0
2023-03-13 10:40:00,98.89,99.03,98.55,98.88,103189.0,93.7034,93.8361,93.3812,93.6939,103189.0
2023-03-13 10:50:00,98.85,99.42,98.56,99.22,108703.0,93.6655,94.2056,93.3907,94.0161,108703.0
2023-03-13 11:00:00,99.26,99.59,99.14,99.2,112120.0,94.054,94.3667,93.9403,93.9972,112120.0
2023-03-13 11:10:00,99.2,99.58,99.13,99.21,104773.0,93.9972,94.3572,93.9308,94.0066,104773.0
2023-03-13 11:20:00,99.22,99.84,99.14,99.79,122112.0,94.0161,94.6036,93.9403,94.5562,122112.0
2023-03-13 11:30:00,99.82,99.82,99.11,99.18,104475.0,94.5846,94.5846,93.9119,93.9782,104475.0
2023-03-13 11:40:00,99.2,99.76,99.2,99.68,82892.0,93.9972,94.5278,93.9972,94.452,82892.0
2023-03-13 11:50:00,99.66,99.77,99.4,99.76,80787.0,94.433,94.5373,94.1867,94.5278,80787.0
2023-03-13 12:00:00,99.78,100.07,99.52,100.07,98044.0,94.5467,94.8215,94.3004,94.8215,98044.0
2023-03-13 12:10:00,100.05,100.2,99.79,99.94,89047.0,94.8026,94.9447,94.5562,94.6983,89047.0
2023-03-13 12:20:00,100.0,100.11,99.76,100.07,58459.0,94.7552,94.8594,94.5278,94.8215,58459.0
2023-03-13 12:30:00,100.05,100.1,99.69,99.93,52343.0,94.8026,94.8499,94.4615,94.6889,52343.0
2023-03-13 12:40:00,99.91,100.15,99.49,99.6,71147.0,94.6699,94.8973,94.2719,94.3762,71147.0
2023-03-13 12:50:00,99.58,99.79,99.47,99.68,44795.0,94.3572,94.5562,94.253,94.452,44795.0
2023-03-13 13:00:00,99.69,99.72,99.26,99.53,79517.0,94.4615,94.4899,94.054,94.3098,79517.0
2023-03-13 13:10:00,99.53,99.66,99.4,99.44,50098.0,94.3098,94.433,94.1867,94.2246,50098.0
2023-03-13 13:20:00,99.45,99.48,99.26,99.45,49166.0,94.234,94.2625,94.054,94.234,49166.0
2023-03-13 13:30:00,99.45,99.86,99.32,99.77,53399.0,94.234,94.6225,94.1109,94.5373,53399.0
2023-03-13 13:40:00,99.81,99.86,99.68,99.76,58259.0,94.5752,94.6225,94.452,94.5278,58259.0
2023-03-13 13:50:00,99.78,99.92,99.76,99.84,56003.0,94.5467,94.6794,94.5278,94.6036,56003.0
2023-03-13 14:00:00,99.84,100.01,99.65,99.7,101925.0,94.6036,94.7647,94.4235,94.4709,101925.0
2023-03-13 14:10:00,99.68,99.94,99.57,99.81,85741.0,94.452,94.6983,94.3477,94.5752,85741.0
2023-03-13 14:20:00,99.78,99.94,99.71,99.75,42894.0,94.5467,94.6983,94.4804,94.5183,42894.0
2023-03-13 14:30:00,99.76,99.99,99.58,99.66,54962.0,94.5278,94.7457,94.3572,94.433,54962.0
2023-03-13 14:40:00,99.66,99.85,99.59,99.74,59566.0,94.433,94.6131,94.3667,94.5088,59566.0
2023-03-13 14:50:00,99.71,99.82,99.68,99.79,35991.0,94.4804,94.5846,94.452,94.5562,35991.0
2023-03-13 15:00:00,99.78,99.86,99.51,99.53,101356.0,94.5467,94.6225,94.2909,94.3098,101356.0
2023-03-13 15:10:00,99.55,99.85,99.51,99.58,72450.0,94.3288,94.6131,94.2909,94.3572,72450.0
2023-03-13 15:20:00,99.58,99.59,99.04,99.14,124880.0,94.3572,94.3667,93.8455,93.9403,124880.0
2023-03-13 15:30:00,99.14,99.54,99.14,99.53,128271.0,93.9403,94.3193,93.9403,94.3098,128271.0
2023-03-13 15:40:00,99.55,99.69,99.44,99.49,185091.0,94.3288,94.4615,94.2246,94.2719,185091.0
2023-03-13 15:50:00,99.48,99.48,99.05,99.06,388553.0,94.2625,94.2625,93.855,93.8645,388553.0
2023-03-14 09:30:00,100.17,100.34,99.61,100.11,185340.0,94.9163,95.0774,94.3856,94.8594,185340.0
2023-03-14 09:40:00,100.11,100.24,99.96,99.99,101984.0,94.8594,94.9826,94.7173,94.7457,101984.0
2023-03-14 09:50:00,99.98,100.09,99.57,99.89,88747.0,94.7362,94.8405,94.3477,94.651,88747.0
2023-03-14 10:00:00,99.88,100.11,99.8,99.98,136407.0,94.6415,94.8594,94.5657,94.7362,136407.0
2023-03-14 10:10:00,99.97,100.09,99.74,99.94,75696.0,94.7268,94.8405,94.5088,94.6983,75696.0
2023-03-14 10:20:00,99.93,100.12,99.86,100.12,62375.0,94.6889,94.8689,94.6225,94.8689,62375.0
2023-03-14 10:30:00,100.11,100.38,100.1,100.3,68828.0,94.8594,95.1153,94.8499,95.0395,68828.0
2023-03-14 10:40:00,100.29,100.33,100.22,100.33,52514.0,95.03,95.0679,94.9637,95.0679,52514.0
2023-03-14 10:50:00,100.33,100.36,100.05,100.06,67623.0,95.0679,95.0963,94.8026,94.812,67623.0
2023-03-14 11:00:00,100.09,100.27,100.07,100.09,64001.0,94.8405,95.011,94.8215,94.8405,64001.0
2023-03-14 11:10:00,100.08,100.25,100.0,100.22,90645.0,94.831,94.9921,94.7552,94.9637,90645.0
2023-03-14 11:20:00,100.22,100.25,100.07,100.09,50373.0,94.9637,94.9921,94.8215,94.8405,50373.0
2023-03-14 11:30:00,100.1,100.23,100.03,100.08,49276.0,94.8499,94.9731,94.7836,94.831,49276.0
2023-03-14 11:40:00,100.08,100.15,99.73,99.74,62963.0,94.831,94.8973,94.4994,94.5088,62963.0
2023-03-14 11:50:00,99.76,99.93,99.73,99.73,36155.0,94.5278,94.6889,94.4994,94.4994,36155.0
2023-03-14 12:00:00,99.74,99.87,99.65,99.82,70663.0,94.5088,94.632,94.4235,94.5846,70663.0
2023-03-14 12:10:00,99.83,99.88,99.76,99.85,51029.0,94.5941,94.6415,94.5278,94.6131,51029.0
2023-03-14 12:20:00,99.86,99.87,99.71,99.8,40936.0,94.6225,94.632,94.4804,94.5657,40936.0
2023-03-14 12:30:00,99.8,99.88,99.79,99.82,40378.0,94.5657,94.6415,94.5562,94.5846,40378.0
2023-03-14 12:40:00,99.81,99.95,99.62,99.94,62576.0,94.5752,94.7078,94.3951,94.6983,62576.0
2023-03-14 12:50:00,99.93,99.98,99.71,99.86,45491.0,94.6889,94.7362,94.4804,94.6225,45491.0
2023-03-14 13:00:00,99.86,99.92,99.33,99.36,68668.0,94.6225,94.6794,94.1203,94.1488,68668.0
2023-03-14 13:10:00,99.33,99.37,98.84,99.08,81926.0,94.1203,94.1582,93.656,93.8834,81926.0
2023-03-14 13:20:00,99.06,99.42,98.94,99.31,290941.0,93.8645,94.2056,93.7508,94.1014,290941.0
2023-03-14 13:30:00,99.31,99.45,99.21,99.38,80685.0,94.1014,94.234,94.0066,94.1677,80685.0
2023-03-14 13:40:00,99.38,99.43,99.26,99.35,105010.0,94.1677,94.2151,94.054,94.1393,105010.0
2023-03-14 13:50:00,99.35,99.4,99.23,99.26,50616.0,94.1393,94.1867,94.0256,94.054,50616.0
2023-03-14 14:00:00,99.27,99.35,98.85,99.03,62482.0,94.0635,94.1393,93.6655,93.8361,62482.0
2023-03-14 14:10:00,99.02,99.11,98.83,99.02,69205.0,93.8266,93.9119,93.6466,93.8266,69205.0
2023-03-14 14:20:00,98.99,99.15,98.93,99.05,61091.0,93.7982,93.9498,93.7413,93.855,61091.0
2023-03-14 14:30:00,99.04,99.12,98.96,99.05,62582.0,93.8455,93.9213,93.7697,93.855,62582.0
2023-03-14 14:40:00,99.04,99.14,98.87,99.0,80027.0,93.8455,93.9403,93.6845,93.8076,80027.0
2023-03-14 14:50:00,98.99,99.15,98.82,98.87,54164.0,93.7982,93.9498,93.6371,93.6845,54164.0
2023-03-14 15:00:00,98.88,99.01,98.6,98.68,66498.0,93.6939,93.8171,93.4286,93.5044,66498.0
2023-03-14 15:10:00,98.64,98.74,98.47,98.71,91556.0,93.4665,93.5613,93.3054,93.5329,91556.0
2023-03-14 15:20:00,98.75,98.81,98.58,98.73,88931.0,93.5708,93.6276,93.4097,93.5518,88931.0
2023-03-14 15:30:00,98.75,99.07,98.66,98.94,98120.0,93.5708,93.874,93.4855,93.7508,98120.0
2023-03-14 15:40:00,98.93,99.23,98.9,99.15,98959.0,93.7413,94.0256,93.7129,93.9498,98959.0
2023-03-14 15:50:00,99.15,99.51,99.08,99.41,547003.0,93.9498,94.2909,93.8834,94.1961,547003.0
2023-03-15 09:30:00,98.47,98.5,97.77,97.85,202133.0,93.3054,93.3339,92.6422,92.718,202133.0
2023-03-15 09:40:00,97.86,98.48,97.79,98.22,84411.0,92.7274,93.3149,92.6611,93.0686,84411.0
2023-03-15 09:50:00,98.19,98.19,97.44,97.67,79880.0,93.0401,93.0401,92.3295,92.5474,79880.0
2023-03-15 10:00:00,97.65,97.98,97.56,97.66,104176.0,92.5284,92.8411,92.4432,92.5379,104176.0
2023-03-15 10:10:00,97.71,97.89,97.56,97.76,52648.0,92.5853,92.7559,92.4432,92.6327,52648.0
2023-03-15 10:20:00,97.76,97.85,97.52,97.6,82753.0,92.6327,92.718,92.4053,92.4811,82753.0
2023-03-15 10:30:00,97.6,97.9,97.52,97.66,93136.0,92.4811,92.7653,92.4053,92.5379,93136.0
2023-03-15 10:40:00,97.64,97.67,97.28,97.51,111793.0,92.519,92.5474,92.1779,92.3958,111793.0
2023-03-15 10:50:00,97.53,97.77,97.28,97.77,124942.0,92.4147,92.6422,92.1779,92.6422,124942.0
2023-03-15 11:00:00,97.76,98.26,97.68,98.06,81856.0,92.6327,93.1065,92.5569,92.9169,81856.0
2023-03-15 11:10:00,98.02,98.22,98.0,98.16,67936.0,92.879,93.0686,92.8601,93.0117,67936.0
2023-03-15 11:20:00,98.18,98.36,98.03,98.31,78902.0,93.0306,93.2012,92.8885,93.1538,78902.0
2023-03-15 11:30:00,98.31,98.42,98.16,98.26,46937.0,93.1538,93.2581,93.0117,93.1065,46937.0
2023-03-15 11:40:00,98.26,98.82,98.25,98.66,77410.0,93.1065,93.6371,93.097,93.4855,77410.0
2023-03-15 11:50:00,98.69,98.7,98.47,98.55,66349.0,93.5139,93.5234,93.3054,93.3812,66349.0
2023-03-15 12:00:00,98.53,98.58,98.03,98.04,81661.0,93.3623,93.4097,92.8885,92.898,81661.0
2023-03-15 12:10:00,98.03,98.45,97.98,98.23,72039.0,92.8885,93.2865,92.8411,93.078,72039.0
2023-03-15 12:20:00,98.22,98.33,98.09,98.25,51516.0,93.0686,93.1728,92.9454,93.097,51516.0
2023-03-15 12:30:00,98.25,98.47,98.23,98.29,47757.0,93.097,93.3054,93.078,93.1349,47757.0
2023-03-15 12:40:00,98.3,98.53,98.2,98.53,41342.0,93.1444,93.3623,93.0496,93.3623,41342.0
2023-03-15 12:50:00,98.53,98.54,98.08,98.13,58883.0,93.3623,93.3718,92.9359,92.9833,58883.0
2023-03-15 13:00:00,98.13,98.51,98.1,98.36,51074.0,92.9833,93.3433,92.9548,93.2012,51074.0
2023-03-15 13:10:00,98.39,98.65,98.36,98.48,85405.0,93.2296,93.476,93.2012,93.3149,85405.0
2023-03-15 13:20:00,98.5,98.51,98.36,98.43,79606.0,93.3339,93.3433,93.2012,93.2675,79606.0
2023-03-15 13:30:00,98.4,98.42,98.15,98.15,52385.0,93.2391,93.2581,93.0022,93.0022,52385.0
2023-03-15 13:40:00,98.16,98.21,98.07,98.17,57071.0,93.0117,93.0591,92.9264,93.0212,57071.0
2023-03-15 13:50:00,98.18,98.51,98.16,98.37,67501.0,93.0306,93.3433,93.0117,93.2107,67501.0
2023-03-15 14:00:00,98.43,98.49,98.25,98.4,50971.0,93.2675,93.3244,93.097,93.2391,50971.0
2023-03-15 14:10:00,98.4,98.59,98.33,98.56,91516.0,93.2391,93.4191,93.1728,93.3907,91516.0
2023-03-15 14:20:00,98.53,99.24,98.52,98.94,129660.0,93.3623,94.0351,93.3528,93.7508,129660.0
2023-03-15 14:30:00,98.97,99.18,98.84,98.94,71678.0,93.7792,93.9782,93.656,93.7508,71678.0
2023-03-15 14:40:00,98.92,99.07,98.85,98.87,40410.0,93.7318,93.874,93.6655,93.6845,40410.0
2023-03-15 14:50:00,98.9,99.15,98.74,99.1,59582.0,93.7129,93.9498,93.5613,93.9024,59582.0
2023-03-15 15:00:00,99.1,99.29,98.87,98.92,67980.0,93.9024,94.0824,93.6845,93.7318,67980.0
2023-03-15 15:10:00,98.88,99.11,98.81,99.03,66528.0,93.6939,93.9119,93.6276,93.8361,66528.0
2023-03-15 15:20:00,99.02,99.33,98.93,99.24,98740.0,93.8266,94.1203,93.7413,94.0351,98740.0
2023-03-15 15:30:00,99.24,99.25,98.88,98.97,99677.0,94.0351,94.0445,93.6939,93.7792,99677.0
2023-03-15 15:40:00,98.96,99.01,98.75,98.89,110605.0,93.7697,93.8171,93.5708,93.7034,110605.0
2023-03-15 15:50:00,98.88,99.37,98.69,99.35,381156.0,93.6939,94.1582,93.5139,94.1393,381156.0
2023-03-16 09:30:00,99.12,99.47,99.03,99.41,166508.0,93.9213,94.253,93.8361,94.1961,166508.0
2023-03-16 09:40:00,99.38,99.68,99.3,99.59,109269.0,94.1677,94.452,94.0919,94.3667,109269.0
2023-03-16 09:50:00,99.59,99.98,99.36,99.95,81454.0,94.3667,94.7362,94.1488,94.7078,81454.0
2023-03-16 10:00:00,99.95,100.04,99.46,99.5,261539.0,94.7078,94.7931,94.2435,94.2814,261539.0
2023-03-16 10:10:00,99.5,99.54,99.29,99.39,90941.0,94.2814,94.3193,94.0824,94.1772,90941.0
2023-03-16 10:20:00,99.38,99.58,99.28,99.58,72415.0,94.1677,94.3572,94.073,94.3572,72415.0
2023-03-16 10:30:00,99.58,99.72,99.49,99.62,61794.0,94.3572,94.4899,94.2719,94.3951,61794.0
2023-03-16 10:40:00,99.62,99.91,99.52,99.84,110234.0,94.3951,94.6699,94.3004,94.6036,110234.0
2023-03-16 10:50:00,99.83,100.18,99.81,100.16,271363.0,94.5941,94.9258,94.5752,94.9068,271363.0
2023-03-16 11:00:00,100.18,100.27,99.94,100.17,248377.0,94.9258,95.011,94.6983,94.9163,248377.0
2023-03-16 11:10:00,100.18,100.28,99.99,100.09,50120.0,94.9258,95.0205,94.7457,94.8405,50120.0
2023-03-16 11:20:00,100.08,100.3,100.06,100.18,79401.0,94.831,95.0395,94.812,94.9258,79401.0
2023-03-16 11:30:00,100.19,100.22,100.06,100.16,225106.0,94.9352,94.9637,94.812,94.9068,225106.0
2023-03-16 11:40:00,100.16,100.34,100.12,100.31,100798.0,94.9068,95.0774,94.8689,95.0489,100798.0
2023-03-16 11:50:00,100.29,100.49,100.22,100.33,152967.0,95.03,95.2195,94.9637,95.0679,152967.0
2023-03-16 12:00:00,100.32,100.39,99.98,100.03,111271.0,95.0584,95.1247,94.7362,94.7836,111271.0
2023-03-16 12:10:00,100.03,100.13,99.88,100.03,514123.0,94.7836,94.8784,94.6415,94.7836,514123.0
2023-03-16 12:20:00,100.01,100.1,99.97,100.01,59829.0,94.7647,94.8499,94.7268,94.7647,59829.0
2023-03-16 12:30:00,100.01,100.05,99.85,99.98,55451.0,94.7647,94.8026,94.6131,94.7362,55451.0
2023-03-16 12:40:00,99.96,100.1,99.91,100.09,55299.0,94.7173,94.8499,94.6699,94.8405,55299.0
2023-03-16 12:50:00,100.1,100.35,100.05,100.15,117835.0,94.8499,95.0868,94.8026,94.8973,117835.0
2023-03-16 13:00:00,100.15,100.33,100.11,100.23,85835.0,94.8973,95.0679,94.8594,94.9731,85835.0
2023-03-16 13:10:00,100.23,100.24,99.93,100.04,89496.0,94.9731,94.9826,94.6889,94.7931,89496.0
2023-03-16 13:20:00,100.04,100.16,100.0,100.07,44310.0,94.7931,94.9068,94.7552,94.8215,44310.0
2023-03-16 13:30:00,100.08,100.09,99.92,100.03,58243.0,94.831,94.8405,94.6794,94.7836,58243.0
2023-03-16 13:40:00,100.03,100.08,99.95,99.95,61529.0,94.7836,94.831,94.7078,94.7078,61529.0
2023-03-16 13:50:00,99.95,100.0,99.81,99.98,74292.0,94.7078,94.7552,94.5752,94.7362,74292.0
2023-03-16 14:00:00,99.97,99.97,99.68,99.82,56201.0,94.7268,94.7268,94.452,94.5846,56201.0
2023-03-16 14:10:00,99.82,99.94,99.8,99.94,49398.0,94.5846,94.6983,94.5657,94.6983,49398.0
2023-03-16 14:20:00,99.95,99.97,99.86,99.92,53478.0,94.7078,94.7268,94.6225,94.6794,53478.0
2023-03-16 14:30:00,99.93,99.93,99.77,99.88,59442.0,94.6889,94.6889,94.5373,94.6415,59442.0
2023-03-16 14:40:00,99.89,99.99,99.87,99.94,53180.0,94.651,94.7457,94.632,94.6983,53180.0
2023-03-16 14:50:00,99.93,100.01,99.89,100.0,130623.0,94.6889,94.7647,94.651,94.7552,130623.0
2023-03-16 15:00:00,100.0,100.19,99.93,100.07,334842.0,94.7552,94.9352,94.6889,94.8215,334842.0
2023-03-16 15:10:00,100.07,100.24,100.05,100.2,91151.0,94.8215,94.9826,94.8026,94.9447,91151.0
2023-03-16 15:20:00,100.2,100.46,100.19,100.44,146071.0,94.9447,95.1911,94.9352,95.1721,146071.0
2023-03-16 15:30:00,100.44,100.55,100.4,100.47,120095.0,95.1721,95.2763,95.1342,95.2005,120095.0
2023-03-16 15:40:00,100.47,100.71,100.43,100.55,147696.0,95.2005,95.428,95.1626,95.2763,147696.0
2023-03-16 15:50:00,100.55,100.65,100.38,100.4,521022.0,95.2763,95.3711,95.1153,95.1342,521022.0
2023-03-17 09:30:00,99.07,99.29,98.18,98.49,1240595.0,93.874,94.0824,93.0306,93.3244,1240595.0
2023-03-17 09:40:00,98.51,99.09,98.45,98.83,88441.0,93.3433,93.8929,93.2865,93.6466,88441.0
2023-03-17 09:50:00,98.86,98.99,98.77,98.87,65234.0,93.675,93.7982,93.5897,93.6845,65234.0
2023-03-17 10:00:00,98.91,99.29,98.89,99.11,135675.0,93.7224,94.0824,93.7034,93.9119,135675.0
2023-03-17 10:10:00,99.11,99.11,98.71,98.72,92274.0,93.9119,93.9119,93.5329,93.5423,92274.0
2023-03-17 10:20:00,98.73,98.87,98.38,98.51,89420.0,93.5518,93.6845,93.2202,93.3433,89420.0
2023-03-17 10:30:00,98.5,98.61,98.03,98.28,93167.0,93.3339,93.4381,92.8885,93.1254,93167.0
2023-03-17 10:40:00,98.28,98.51,98.24,98.39,125770.0,93.1254,93.3433,93.0875,93.2296,125770.0
2023-03-17 10:50:00,98.4,98.68,98.21,98.55,156868.0,93.2391,93.5044,93.0591,93.3812,156868.0
2023-03-17 11:00:00,98.56,98.78,98.47,98.71,66943.0,93.3907,93.5992,93.3054,93.5329,66943.0
2023-03-17 11:10:00,98.7,98.96,98.65,98.76,65588.0,93.5234,93.7697,93.476,93.5802,65588.0
2023-03-17 11:20:00,98.77,98.77,98.45,98.59,38658.0,93.5897,93.5897,93.2865,93.4191,38658.0
2023-03-17 11:30:00,98.6,98.71,98.36,98.39,54920.0,93.4286,93.5329,93.2012,93.2296,54920.0
2023-03-17 11:40:00,98.4,98.43,98.23,98.38,50810.0,93.2391,93.2675,93.078,93.2202,50810.0
2023-03-17 11:50:00,98.38,98.51,98.23,98.34,103181.0,93.2202,93.3433,93.078,93.1823,103181.0
2023-03-17 12:00:00,98.34,98.67,98.3,98.66,79846.0,93.1823,93.4949,93.1444,93.4855,79846.0
2023-03-17 12:10:00,98.67,98.67,98.47,98.49,61733.0,93.4949,93.4949,93.3054,93.3244,61733.0
2023-03-17 12:20:00,98.49,98.57,98.3,98.52,73530.0,93.3244,93.4002,93.1444,93.3528,73530.0
2023-03-17 12:30:00,98.52,98.67,98.42,98.48,74814.0,93.3528,93.4949,93.2581,93.3149,74814.0
2023-03-17 12:40:00,98.49,98.6,98.4,98.4,35483.0,93.3244,93.4286,93.2391,93.2391,35483.0
2023-03-17 12:50:00,98.42,98.51,98.35,98.47,37107.0,93.2581,93.3433,93.1917,93.3054,37107.0
2023-03-17 13:00:00,98.48,98.59,98.4,98.57,37048.0,93.3149,93.4191,93.2391,93.4002,37048.0
2023-03-17 13:10:00,98.55,98.63,98.48,98.59,34253.0,93.3812,93.457,93.3149,93.4191,34253.0
2023-03-17 13:20:00,98.63,98.77,98.53,98.59,32646.0,93.457,93.5897,93.3623,93.4191,32646.0
2023-03-17 13:30:00,98.6,98.75,98.45,98.57,50298.0,93.4286,93.5708,93.2865,93.4002,50298.0
2023-03-17 13:40:00,98.57,98.57,98.32,98.36,93297.0,93.4002,93.4002,93.1633,93.2012,93297.0
2023-03-17 13:50:00,98.37,98.39,98.26,98.33,94170.0,93.2107,93.2296,93.1065,93.1728,94170.0
2023-03-17 14:00:00,98.33,98.48,98.19,98.22,107744.0,93.1728,93.3149,93.0401,93.0686,107744.0
2023-03-17 14:10:00,98.22,98.24,98.04,98.06,82132.0,93.0686,93.0875,92.898,92.9169,82132.0
2023-03-17 14:20:00,98.06,98.08,97.83,97.9,88993.0,92.9169,92.9359,92.699,92.7653,88993.0
2023-03-17 14:30:00,97.9,98.06,97.89,98.01,69861.0,92.7653,92.9169,92.7559,92.8696,69861.0
2023-03-17 14:40:00,98.0,98.13,97.98,98.08,102437.0,92.8601,92.9833,92.8411,92.9359,102437.0
2023-03-17 14:50:00,98.09,98.36,97.89,98.24,101955.0,92.9454,93.2012,92.7559,93.0875,101955.0
2023-03-17 15:00:00,98.25,98.3,98.15,98.26,69257.0,93.097,93.1444,93.0022,93.1065,69257.0
2023-03-17 15:10:00,98.25,98.52,98.22,98.43,70879.0,93.097,93.3528,93.0686,93.2675,70879.0
2023-03-17 15:20:00,98.44,98.62,98.41,98.61,74730.0,93.277,93.4476,93.2486,93.4381,74730.0
2023-03-17 15:30:00,98.61,98.62,98.28,98.33,89636.0,93.4381,93.4476,93.1254,93.1728,89636.0
2023-03-17 15:40:00,98.35,98.43,98.17,98.23,108108.0,93.1917,93.2675,93.0212,93.078,108108.0
2023-03-17 15:50:00,98.24,98.96,98.22,98.71,683616.0,93.0875,93.7697,93.0686,93.5329,683616.0
2023-03-20 09:30:00,99.24,99.4,98.93,99.27,197266.0,94.0351,94.1867,93.7413,94.0635,197266.0
2023-03-20 09:40:00,99.28,99.58,99.18,99.51,66323.0,94.073,94.3572,93.9782,94.2909,66323.0
2023-03-20 09:50:00,99.52,99.79,99.46,99.67,65244.0,94.3004,94.5562,94.2435,94.4425,65244.0
2023-03-20 10:00:00,99.68,99.87,99.49,99.5,73000.0,94.452,94.632,94.2719,94.2814,73000.0
2023-03-20 10:10:00,99.51,99.74,99.42,99.47,46854.0,94.2909,94.5088,94.2056,94.253,46854.0
2023-03-20 10:20:00,99.47,99.93,99.44,99.87,48945.0,94.253,94.6889,94.2246,94.632,48945.0
2023-03-20 10:30:00,99.87,99.9,99.74,99.81,58463.0,94.632,94.6604,94.5088,94.5752,58463.0
2023-03-20 10:40:00,99.81,100.11,99.79,100.09,55662.0,94.5752,94.8594,94.5562,94.8405,55662.0
2023-03-20 10:50:00,100.07,100.1,99.83,100.01,46506.0,94.8215,94.8499,94.5941,94.7647,46506.0
2023-03-20 11:00:00,100.02,100.2,100.01,100.11,32322.0,94.7741,94.9447,94.7647,94.8594,32322.0
2023-03-20 11:10:00,100.1,100.12,99.94,100.08,48341.0,94.8499,94.8689,94.6983,94.831,48341.0
2023-03-20 11:20:00,100.09,100.23,100.02,100.18,57357.0,94.8405,94.9731,94.7741,94.9258,57357.0
2023-03-20 11:30:00,100.19,100.19,99.94,100.0,59136.0,94.9352,94.9352,94.6983,94.7552,59136.0
2023-03-20 11:40:00,99.98,99.99,99.83,99.84,67021.0,94.7362,94.7457,94.5941,94.6036,67021.0
2023-03-20 11:50:00,99.82,99.9,99.69,99.72,47893.0,94.5846,94.6604,94.4615,94.4899,47893.0
2023-03-20 12:00:00,99.72,99.73,99.36,99.36,50587.0,94.4899,94.4994,94.1488,94.1488,50587.0
2023-03-20 12:10:00,99.36,99.37,99.11,99.14,47978.0,94.1488,94.1582,93.9119,93.9403,47978.0
2023-03-20 12:20:00,99.16,99.27,99.15,99.25,30454.0,93.9592,94.0635,93.9498,94.0445,30454.0
2023-03-20 12:30:00,99.25,99.42,99.25,99.42,46028.0,94.0445,94.2056,94.0445,94.2056,46028.0
2023-03-20 12:40:00,99.42,99.55,99.39,99.55,71362.0,94.2056,94.3288,94.1772,94.3288,71362.0
2023-03-20 12:50:00,99.55,99.85,99.55,99.78,40584.0,94.3288,94.6131,94.3288,94.5467,40584.0
2023-03-20 13:00:00,99.79,99.99,99.73,99.92,70045.0,94.5562,94.7457,94.4994,94.6794,70045.0
2023-03-20 13:10:00,99.92,99.96,99.85,99.89,32040.0,94.6794,94.7173,94.6131,94.651,32040.0
2023-03-20 13:20:00,99.89,99.92,99.8,99.81,31157.0,94.651,94.6794,94.5657,94.5752,31157.0
2023-03-20 13:30:00,99.81,99.87,99.65,99.69,39540.0,94.5752,94.632,94.4235,94.4615,39540.0
2023-03-20 13:40:00,99.7,99.8,99.65,99.7,38144.0,94.4709,94.5657,94.4235,94.4709,38144.0
2023-03-20 13:50:00,99.71,99.71,99.55,99.6,44397.0,94.4804,94.4804,94.3288,94.3762,44397.0
2023-03-20 14:00:00,99.6,99.65,99.35,99.38,73462.0,94.3762,94.4235,94.1393,94.1677,73462.0
2023-03-20 14:10:00,99.38,99.49,99.32,99.47,40963.0,94.1677,94.2719,94.1109,94.253,40963.0
2023-03-20 14:20:00,99.46,99.62,99.46,99.57,30422.0,94.2435,94.3951,94.2435,94.3477,30422.0
2023-03-20 14:30:00,99.56,99.58,99.36,99.38,41031.0,94.3383,94.3572,94.1488,94.1677,41031.0
2023-03-20 14:40:00,99.38,99.58,99.33,99.5,25479.0,94.1677,94.3572,94.1203,94.2814,25479.0
2023-03-20 14:50:00,99.5,99.63,99.49,99.57,44146.0,94.2814,94.4046,94.2719,94.3477,44146.0
2023-03-20 15:00:00,99.57,99.64,99.49,99.52,40908.0,94.3477,94.4141,94.2719,94.3004,40908.0
2023-03-20 15:10:00,99.52,99.64,99.48,99.61,51875.0,94.3004,94.4141,94.2625,94.3856,51875.0
2023-03-20 15:20:00,99.6,99.71,99.49,99.63,103440.0,94.3762,94.4804,94.2719,94.4046,103440.0
2023-03-20 15:30:00,99.62,99.78,99.57,99.76,92490.0,94.3951,94.5467,94.3477,94.5278,92490.0
2023-03-20 15:40:00,99.75,99.92,99.74,99.87,100304.0,94.5183,94.6794,94.5088,94.632,100304.0
2023-03-20 15:50:00,99.87,99.98,99.79,99.85,268934.0,94.632,94.7362,94.5562,94.6131,268934.0
2023-03-21 09:30:00,100.58,100.97,100.48,100.61,173932.0,95.3048,95.6743,95.21,95.3332,173932.0
2023-03-21 09:40:00,100.58,100.79,100.5,100.77,41458.0,95.3048,95.5038,95.229,95.4848,41458.0
2023-03-21 09:50:00,100.77,101.17,100.76,101.02,86916.0,95.4848,95.8638,95.4753,95.7217,86916.0
2023-03-21 10:00:00,101.04,101.19,100.93,101.03,64370.0,95.7406,95.8828,95.6364,95.7312,64370.0
2023-03-21 10:10:00,101.03,101.12,100.65,100.75,74501.0,95.7312,95.8165,95.3711,95.4659,74501.0
2023-03-21 10:20:00,100.74,100.9,100.69,100.88,26042.0,95.4564,95.608,95.409,95.589,26042.0
2023-03-21 10:30:00,100.88,101.07,100.87,100.98,33988.0,95.589,95.7691,95.5796,95.6838,33988.0
2023-03-21 10:40:00,100.97,101.09,100.9,101.04,32273.0,95.6743,95.788,95.608,95.7406,32273.0
2023-03-21 10:50:00,101.03,101.03,100.75,100.81,82276.0,95.7312,95.7312,95.4659,95.5227,82276.0
2023-03-21 11:00:00,100.82,100.95,100.8,100.91,34878.0,95.5322,95.6554,95.5132,95.6175,34878.0
2023-03-21 11:10:00,100.91,100.93,100.79,100.92,42314.0,95.6175,95.6364,95.5038,95.6269,42314.0
2023-03-21 11:20:00,100.92,100.99,100.86,100.88,38319.0,95.6269,95.6933,95.5701,95.589,38319.0
2023-03-21 11:30:00,100.95,101.0,100.77,100.77,37587.0,95.6554,95.7027,95.4848,95.4848,37587.0
2023-03-21 11:40:00,100.79,100.87,100.65,100.79,38973.0,95.5038,95.5796,95.3711,95.5038,38973.0
2023-03-21 11:50:00,100.79,100.83,100.65,100.7,40837.0,95.5038,95.5417,95.3711,95.4185,40837.0
2023-03-21 12:00:00,100.69,100.73,100.56,100.58,32728.0,95.409,95.4469,95.2858,95.3048,32728.0
2023-03-21 12:10:00,100.58,100.66,100.54,100.6,28943.0,95.3048,95.3806,95.2669,95.3237,28943.0
2023-03-21 12:20:00,100.59,100.7,100.59,100.6,29190.0,95.3142,95.4185,95.3142,95.3237,29190.0
2023-03-21 12:30:00,100.6,100.68,100.37,100.37,40946.0,95.3237,95.3995,95.1058,95.1058,40946.0
2023-03-21 12:40:00,100.38,100.44,100.27,100.4,28734.0,95.1153,95.1721,95.011,95.1342,28734.0
2023-03-21 12:50:00,100.41,100.43,100.3,100.3,41118.0,95.1437,95.1626,95.0395,95.0395,41118.0
2023-03-21 13:00:00,100.29,100.31,100.18,100.26,47590.0,95.03,95.0489,94.9258,95.0016,47590.0
2023-03-21 13:10:00,100.25,100.32,100.13,100.25,43749.0,94.9921,95.0584,94.8784,94.9921,43749.0
2023-03-21 13:20:00,100.26,100.41,100.25,100.32,29650.0,95.0016,95.1437,94.9921,95.0584,29650.0
2023-03-21 13:30:00,100.31,100.45,100.31,100.44,34139.0,95.0489,95.1816,95.0489,95.1721,34139.0
2023-03-21 13:40:00,100.43,100.51,100.39,100.42,83394.0,95.1626,95.2384,95.1247,95.1532,83394.0
2023-03-21 13:50:00,100.42,100.48,100.25,100.26,29731.0,95.1532,95.21,94.9921,95.0016,29731.0
2023-03-21 14:00:00,100.24,100.32,100.23,100.28,29706.0,94.9826,95.0584,94.9731,95.0205,29706.0
2023-03-21 14:10:00,100.28,100.31,100.25,100.28,41471.0,95.0205,95.0489,94.9921,95.0205,41471.0
2023-03-21 14:20:00,100.29,100.37,100.26,100.35,26172.0,95.03,95.1058,95.0016,95.0868,26172.0
2023-03-21 14:30:00,100.36,100.39,100.27,100.28,36311.0,95.0963,95.1247,95.011,95.0205,36311.0
2023-03-21 14:40:00,100.28,100.37,100.28,100.37,41967.0,95.0205,95.1058,95.0205,95.1058,41967.0
2023-03-21 14:50:00,100.37,100.54,100.3,100.53,60813.0,95.1058,95.2669,95.0395,95.2574,60813.0
2023-03-21 15:00:00,100.53,100.6,100.46,100.53,53510.0,95.2574,95.3237,95.1911,95.2574,53510.0
2023-03-21 15:10:00,100.54,100.63,100.52,100.55,61715.0,95.2669,95.3522,95.2479,95.2763,61715.0
2023-03-21 15:20:00,100.55,100.64,100.46,100.48,67524.0,95.2763,95.3616,95.1911,95.21,67524.0
2023-03-21 15:30:00,100.5,100.6,100.37,100.59,89470.0,95.229,95.3237,95.1058,95.3142,89470.0
2023-03-21 15:40:00,100.6,100.76,100.58,100.7,102707.0,95.3237,95.4753,95.3048,95.4185,102707.0
2023-03-21 15:50:00,100.69,100.7,100.4,100.54,343919.0,95.409,95.4185,95.1342,95.2669,343919.0
2023-03-22 09:30:00,100.69,100.77,100.45,100.57,154308.0,95.409,95.4848,95.1816,95.2953,154308.0
2023-03-22 09:40:00,100.58,100.59,100.34,100.54,69667.0,95.3048,95.3142,95.0774,95.2669,69667.0
2023-03-22 09:50:00,100.57,100.74,100.5,100.54,87046.0,95.2953,95.4564,95.229,95.2669,87046.0
2023-03-22 10:00:00,100.55,100.55,100.42,100.47,94514.0,95.2763,95.2763,95.1532,95.2005,94514.0
2023-03-22 10:10:00,100.49,100.82,100.45,100.6,138755.0,95.2195,95.5322,95.1816,95.3237,138755.0
2023-03-22 10:20:00,100.63,100.96,100.58,100.96,35655.0,95.3522,95.6648,95.3048,95.6648,35655.0
2023-03-22 10:30:00,100.97,101.01,100.76,100.84,100800.0,95.6743,95.7122,95.4753,95.5511,100800.0
2023-03-22 10:40:00,100.85,100.86,100.73,100.73,40414.0,95.5606,95.5701,95.4469,95.4469,40414.0
2023-03-22 10:50:00,100.72,100.82,100.63,100.68,36553.0,95.4374,95.5322,95.3522,95.3995,36553.0
2023-03-22 11:00:00,100.7,100.76,100.58,100.58,24378.0,95.4185,95.4753,95.3048,95.3048,24378.0
2023-03-22 11:10:00,100.59,100.63,100.53,100.62,30211.0,95.3142,95.3522,95.2574,95.3427,30211.0
2023-03-22 11:20:00,100.63,100.67,100.58,100.59,23254.0,95.3522,95.3901,95.3048,95.3142,23254.0
2023-03-22 11:30:00,100.6,100.71,100.58,100.65,29341.0,95.3237,95.428,95.3048,95.3711,29341.0
2023-03-22 11:40:00,100.64,100.66,100.53,100.58,31208.0,95.3616,95.3806,95.2574,95.3048,31208.0
2023-03-22 11:50:00,100.61,100.69,100.57,100.63,31596.0,95.3332,95.409,95.2953,95.3522,31596.0
2023-03-22 12:00:00,100.63,100.66,100.56,100.62,34279.0,95.3522,95.3806,95.2858,95.3427,34279.0
2023-03-22 12:10:00,100.64,100.7,100.61,100.68,50120.0,95.3616,95.4185,95.3332,95.3995,50120.0
2023-03-22 12:20:00,100.68,100.68,100.57,100.63,30044.0,95.3995,95.3995,95.2953,95.3522,30044.0
2023-03-22 12:30:00,100.63,100.66,100.57,100.62,31306.0,95.3522,95.3806,95.2953,95.3427,31306.0
2023-03-22 12:40:00,100.63,100.67,100.5,100.56,110504.0,95.3522,95.3901,95.229,95.2858,110504.0
2023-03-22 12:50:00,100.56,100.59,100.44,100.47,24044.0,95.2858,95.3142,95.1721,95.2005,24044.0
2023-03-22 13:00:00,100.45,100.46,100.12,100.13,38877.0,95.1816,95.1911,94.8689,94.8784,38877.0
2023-03-22 13:10:00,100.15,100.26,100.15,100.23,72864.0,94.8973,95.0016,94.8973,94.9731,72864.0
2023-03-22 13:20:00,100.25,100.25,100.18,100.2,40118.0,94.9921,94.9921,94.9258,94.9447,40118.0
2023-03-22 13:30:00,100.2,100.35,100.13,100.31,96586.0,94.9447,95.0868,94.8784,95.0489,96586.0
2023-03-22 13:40:00,100.31,100.33,100.19,100.25,89348.0,95.0489,95.0679,94.9352,94.9921,89348.0
2023-03-22 13:50:00,100.25,100.37,100.23,100.26,43390.0,94.9921,95.1058,94.9731,95.0016,43390.0
2023-03-22 14:00:00,100.29,100.87,100.22,100.55,176425.0,95.03,95.5796,94.9637,95.2763,176425.0
2023-03-22 14:10:00,100.57,100.72,100.33,100.67,100461.0,95.2953,95.4374,95.0679,95.3901,100461.0
2023-03-22 14:20:00,100.65,100.84,100.49,100.79,125960.0,95.3711,95.5511,95.2195,95.5038,125960.0
2023-03-22 14:30:00,100.8,101.0,100.4,100.75,133098.0,95.5132,95.7027,95.1342,95.4659,133098.0
2023-03-22 14:40:00,100.75,101.48,100.75,101.3,77414.0,95.4659,96.1576,95.4659,95.987,77414.0
2023-03-22 14:50:00,101.31,101.41,100.53,100.56,82523.0,95.9965,96.0912,95.2574,95.2858,82523.0
2023-03-22 15:00:00,100.55,100.73,100.04,100.2,116153.0,95.2763,95.4469,94.7931,94.9447,116153.0
2023-03-22 15:10:00,100.24,100.72,100.08,100.64,83069.0,94.9826,95.4374,94.831,95.3616,83069.0
2023-03-22 15:20:00,100.6,101.0,100.59,100.95,70150.0,95.3237,95.7027,95.3142,95.6554,70150.0
2023-03-22 15:30:00,100.95,100.97,100.28,100.33,132587.0,95.6554,95.6743,95.0205,95.0679,132587.0
2023-03-22 15:40:00,100.33,100.53,100.08,100.19,130730.0,95.0679,95.2574,94.831,94.9352,130730.0
2023-03-22 15:50:00,100.18,100.18,99.06,99.08,677223.0,94.9258,94.9258,93.8645,93.8834,677223.0
2023-03-23 09:30:00,99.24,99.86,99.22,99.54,231922.0,94.0351,94.6225,94.0161,94.3193,231922.0
2023-03-23 09:40:00,99.51,99.57,99.3,99.52,100284.0,94.2909,94.3477,94.0919,94.3004,100284.0
2023-03-23 09:50:00,99.52,99.59,99.37,99.51,91859.0,94.3004,94.3667,94.1582,94.2909,91859.0
2023-03-23 10:00:00,99.54,99.7,99.51,99.68,94546.0,94.3193,94.4709,94.2909,94.452,94546.0
2023-03-23 10:10:00,99.67,99.79,99.38,99.41,118337.0,94.4425,94.5562,94.1677,94.1961,118337.0
2023-03-23 10:20:00,99.41,99.5,99.07,99.09,122089.0,94.1961,94.2814,93.874,93.8929,122089.0
2023-03-23 10:30:00,99.1,99.31,98.99,99.26,121005.0,93.9024,94.1014,93.7982,94.054,121005.0
2023-03-23 10:40:00,99.27,99.62,99.25,99.5,62497.0,94.0635,94.3951,94.0445,94.2814,62497.0
2023-03-23 10:50:00,99.5,99.63,99.36,99.61,155886.0,94.2814,94.4046,94.1488,94.3856,155886.0
2023-03-23 11:00:00,99.63,99.95,99.61,99.9,79166.0,94.4046,94.7078,94.3856,94.6604,79166.0
2023-03-23 11:10:00,99.91,100.13,99.68,99.7,97100.0,94.6699,94.8784,94.452,94.4709,97100.0
2023-03-23 11:20:00,99.7,99.8,99.57,99.61,50038.0,94.4709,94.5657,94.3477,94.3856,50038.0
2023-03-23 11:30:00,99.63,99.85,99.58,99.78,65057.0,94.4046,94.6131,94.3572,94.5467,65057.0
2023-03-23 11:40:00,99.77,99.81,99.59,99.68,46075.0,94.5373,94.5752,94.3667,94.452,46075.0
2023-03-23 11:50:00,99.68,99.92,99.68,99.82,32612.0,94.452,94.6794,94.452,94.5846,32612.0
2023-03-23 12:00:00,99.82,99.85,99.66,99.85,36278.0,94.5846,94.6131,94.433,94.6131,36278.0
2023-03-23 12:10:00,99.85,99.87,99.48,99.49,65874.0,94.6131,94.632,94.2625,94.2719,65874.0
2023-03-23 12:20:00,99.5,99.62,99.41,99.53,44819.0,94.2814,94.3951,94.1961,94.3098,44819.0
2023-03-23 12:30:00,99.54,99.6,99.45,99.48,27533.0,94.3193,94.3762,94.234,94.2625,27533.0
2023-03-23 12:40:00,99.47,99.61,99.39,99.5,90767.0,94.253,94.3856,94.1772,94.2814,90767.0
2023-03-23 12:50:00,99.5,99.5,99.17,99.19,63894.0,94.2814,94.2814,93.9687,93.9877,63894.0
2023-03-23 13:00:00,99.17,99.42,99.15,99.29,67672.0,93.9687,94.2056,93.9498,94.0824,67672.0
2023-03-23 13:10:00,99.29,99.29,99.09,99.17,55204.0,94.0824,94.0824,93.8929,93.9687,55204.0
2023-03-23 13:20:00,99.18,99.32,98.99,99.0,81458.0,93.9782,94.1109,93.7982,93.8076,81458.0
2023-03-23 13:30:00,98.99,99.14,98.94,99.13,61914.0,93.7982,93.9403,93.7508,93.9308,61914.0
2023-03-23 13:40:00,99.13,99.27,98.92,99.01,61902.0,93.9308,94.0635,93.7318,93.8171,61902.0
2023-03-23 13:50:00,99.0,99.01,98.81,98.83,69178.0,93.8076,93.8171,93.6276,93.6466,69178.0
2023-03-23 14:00:00,98.84,98.96,98.73,98.83,92071.0,93.656,93.7697,93.5518,93.6466,92071.0
2023-03-23 14:10:00,98.85,98.91,98.72,98.73,59330.0,93.6655,93.7224,93.5423,93.5518,59330.0
2023-03-23 14:20:00,98.73,98.74,98.23,98.24,113723.0,93.5518,93.5613,93.078,93.0875,113723.0
2023-03-23 14:30:00,98.23,98.35,98.02,98.03,122010.0,93.078,93.1917,92.879,92.8885,122010.0
2023-03-23 14:40:00,98.03,98.06,97.59,97.61,137765.0,92.8885,92.9169,92.4716,92.4905,137765.0
2023-03-23 14:50:00,97.59,98.12,97.51,98.12,128998.0,92.4716,92.9738,92.3958,92.9738,128998.0
2023-03-23 15:00:00,98.14,98.64,98.08,98.31,130006.0,92.9927,93.4665,92.9359,93.1538,130006.0
2023-03-23 15:10:00,98.34,98.42,98.04,98.05,82201.0,93.1823,93.2581,92.898,92.9075,82201.0
2023-03-23 15:20:00,98.06,98.3,97.76,98.14,95440.0,92.9169,93.1444,92.6327,92.9927,95440.0
2023-03-23 15:30:00,98.13,98.42,97.99,98.32,92602.0,92.9833,93.2581,92.8506,93.1633,92602.0
2023-03-23 15:40:00,98.3,98.66,98.23,98.52,129079.0,93.1444,93.4855,93.078,93.3528,129079.0
2023-03-23 15:50:00,98.54,98.93,98.37,98.4,590768.0,93.3718,93.7413,93.2107,93.2391,590768.0
2023-03-24 09:30:00,98.33,98.4,97.75,97.92,176332.0,93.1728,93.2391,92.6232,92.7843,176332.0
2023-03-24 09:40:00,97.91,98.03,97.7,97.88,109846.0,92.7748,92.8885,92.5758,92.7464,109846.0
2023-03-24 09:50:00,97.87,98.08,97.82,98.02,72524.0,92.7369,92.9359,92.6895,92.879,72524.0
2023-03-24 10:00:00,98.03,98.12,97.7,97.74,112245.0,92.8885,92.9738,92.5758,92.6137,112245.0
2023-03-24 10:10:00,97.73,97.97,97.65,97.7,74818.0,92.6043,92.8317,92.5284,92.5758,74818.0
2023-03-24 10:20:00,97.71,98.02,97.55,98.01,72019.0,92.5853,92.879,92.4337,92.8696,72019.0
2023-03-24 10:30:00,98.02,98.11,97.75,97.77,48013.0,92.879,92.9643,92.6232,92.6422,48013.0
2023-03-24 10:40:00,97.73,97.73,97.47,97.54,52570.0,92.6043,92.6043,92.3579,92.4242,52570.0
2023-03-24 10:50:00,97.55,97.7,97.42,97.62,57401.0,92.4337,92.5758,92.3105,92.5,57401.0
2023-03-24 11:00:00,97.64,97.71,97.32,97.33,46141.0,92.519,92.5853,92.2158,92.2252,46141.0
2023-03-24 11:10:00,97.31,97.37,97.21,97.25,64697.0,92.2063,92.2631,92.1115,92.1494,64697.0
2023-03-24 11:20:00,97.29,97.43,97.2,97.33,49764.0,92.1873,92.32,92.102,92.2252,49764.0
2023-03-24 11:30:00,97.32,97.35,97.19,97.3,43351.0,92.2158,92.2442,92.0926,92.1968,43351.0
2023-03-24 11:40:00,97.32,97.74,97.29,97.57,72380.0,92.2158,92.6137,92.1873,92.4526,72380.0
2023-03-24 11:50:00,97.54,97.59,97.36,97.44,84667.0,92.4242,92.4716,92.2537,92.3295,84667.0
2023-03-24 12:00:00,97.45,97.72,97.4,97.44,81984.0,92.3389,92.5948,92.2916,92.3295,81984.0
2023-03-24 12:10:00,97.46,97.56,97.23,97.29,63868.0,92.3484,92.4432,92.1305,92.1873,63868.0
2023-03-24 12:20:00,97.3,97.38,97.25,97.36,36644.0,92.1968,92.2726,92.1494,92.2537,36644.0
2023-03-24 12:30:00,97.36,97.64,97.35,97.55,32768.0,92.2537,92.519,92.2442,92.4337,32768.0
2023-03-24 12:40:00,97.56,97.82,97.5,97.8,68232.0,92.4432,92.6895,92.3863,92.6706,68232.0
2023-03-24 12:50:00,97.83,97.94,97.72,97.84,45345.0,92.699,92.8032,92.5948,92.7085,45345.0
2023-03-24 13:00:00,97.85,98.06,97.85,97.9,43311.0,92.718,92.9169,92.718,92.7653,43311.0
2023-03-24 13:10:00,97.89,97.99,97.82,97.86,29214.0,92.7559,92.8506,92.6895,92.7274,29214.0
2023-03-24 13:20:00,97.83,98.22,97.82,97.99,65731.0,92.699,93.0686,92.6895,92.8506,65731.0
2023-03-24 13:30:00,98.0,98.16,98.0,98.1,67058.0,92.8601,93.0117,92.8601,92.9548,67058.0
2023-03-24 13:40:00,98.11,98.17,97.83,97.84,38758.0,92.9643,93.0212,92.699,92.7085,38758.0
2023-03-24 13:50:00,97.84,97.95,97.79,97.94,41046.0,92.7085,92.8127,92.6611,92.8032,41046.0
2023-03-24 14:00:00,97.94,98.11,97.92,98.07,34034.0,92.8032,92.9643,92.7843,92.9264,34034.0
2023-03-24 14:10:00,98.06,98.22,98.02,98.12,72838.0,92.9169,93.0686,92.879,92.9738,72838.0
2023-03-24 14:20:00,98.13,98.14,98.01,98.1,39314.0,92.9833,92.9927,92.8696,92.9548,39314.0
2023-03-24 14:30:00,98.1,98.24,98.07,98.15,77814.0,92.9548,93.0875,92.9264,93.0022,77814.0
2023-03-24 14:40:00,98.15,98.17,98.04,98.08,40886.0,93.0022,93.0212,92.898,92.9359,40886.0
2023-03-24 14:50:00,98.09,98.18,98.03,98.08,88943.0,92.9454,93.0306,92.8885,92.9359,88943.0
2023-03-24 15:00:00,98.08,98.12,97.97,98.0,61221.0,92.9359,92.9738,92.8317,92.8601,61221.0
2023-03-24 15:10:00,98.0,98.16,97.96,98.14,35753.0,92.8601,93.0117,92.8222,92.9927,35753.0
2023-03-24 15:20:00,98.14,98.31,98.13,98.24,78559.0,92.9927,93.1538,92.9833,93.0875,78559.0
2023-03-24 15:30:00,98.25,98.43,98.24,98.36,86053.0,93.097,93.2675,93.0875,93.2012,86053.0
2023-03-24 15:40:00,98.37,98.39,98.14,98.17,123274.0,93.2107,93.2296,92.9927,93.0212,123274.0
2023-03-24 15:50:00,98.17,98.35,97.97,98.35,351612.0,93.0212,93.1917,92.8317,93.1917,351612.0
2023-03-27 09:30:00,98.93,99.5,98.78,99.21,183778.0,93.7413,94.2814,93.5992,94.0066,183778.0
2023-03-27 09:40:00,99.24,99.44,99.2,99.4,93795.0,94.0351,94.2246,93.9972,94.1867,93795.0
2023-03-27 09:50:00,99.41,99.61,99.34,99.61,77480.0,94.1961,94.3856,94.1298,94.3856,77480.0
2023-03-27 10:00:00,99.61,99.72,99.36,99.44,75569.0,94.3856,94.4899,94.1488,94.2246,75569.0
2023-03-27 10:10:00,99.47,99.57,99.19,99.24,44728.0,94.253,94.3477,93.9877,94.0351,44728.0
2023-03-27 10:20:00,99.23,99.46,99.2,99.28,70637.0,94.0256,94.2435,93.9972,94.073,70637.0
2023-03-27 10:30:00,99.27,99.36,99.14,99.25,38657.0,94.0635,94.1488,93.9403,94.0445,38657.0
2023-03-27 10:40:00,99.26,99.28,99.1,99.15,60304.0,94.054,94.073,93.9024,93.9498,60304.0
2023-03-27 10:50:00,99.15,99.27,99.03,99.04,66636.0,93.9498,94.0635,93.8361,93.8455,66636.0
2023-03-27 11:00:00,99.05,99.1,98.97,99.02,42943.0,93.855,93.9024,93.7792,93.8266,42943.0
2023-03-27 11:10:00,99.03,99.14,98.93,98.95,45932.0,93.8361,93.9403,93.7413,93.7603,45932.0
2023-03-27 11:20:00,98.95,99.14,98.94,99.07,47464.0,93.7603,93.9403,93.7508,93.874,47464.0
2023-03-27 11:30:00,99.08,99.14,99.06,99.12,48587.0,93.8834,93.9403,93.8645,93.9213,48587.0
2023-03-27 11:40:00,99.13,99.13,99.03,99.1,41238.0,93.9308,93.9308,93.8361,93.9024,41238.0
2023-03-27 11:50:00,99.1,99.13,98.83,98.93,43100.0,93.9024,93.9308,93.6466,93.7413,43100.0
2023-03-27 12:00:00,98.93,99.01,98.76,98.85,46135.0,93.7413,93.8171,93.5802,93.6655,46135.0
2023-03-27 12:10:00,98.88,99.05,98.79,99.03,31778.0,93.6939,93.855,93.6087,93.8361,31778.0
2023-03-27 12:20:00,99.03,99.06,98.84,98.97,47659.0,93.8361,93.8645,93.656,93.7792,47659.0
2023-03-27 12:30:00,98.98,99.0,98.87,98.87,46817.0,93.7887,93.8076,93.6845,93.6845,46817.0
2023-03-27 12:40:00,98.88,98.88,98.68,98.76,50813.0,93.6939,93.6939,93.5044,93.5802,50813.0
2023-03-27 12:50:00,98.76,98.83,98.72,98.78,34644.0,93.5802,93.6466,93.5423,93.5992,34644.0
2023-03-27 13:00:00,98.79,98.96,98.77,98.85,52813.0,93.6087,93.7697,93.5897,93.6655,52813.0
2023-03-27 13:10:00,98.84,98.86,98.75,98.8,43282.0,93.656,93.675,93.5708,93.6181,43282.0
2023-03-27 13:20:00,98.81,98.93,98.78,98.92,38570.0,93.6276,93.7413,93.5992,93.7318,38570.0
2023-03-27 13:30:00,98.93,99.0,98.86,98.89,76033.0,93.7413,93.8076,93.675,93.7034,76033.0
2023-03-27 13:40:00,98.89,99.02,98.89,98.98,38764.0,93.7034,93.8266,93.7034,93.7887,38764.0
2023-03-27 13:50:00,98.98,98.99,98.85,98.87,36903.0,93.7887,93.7982,93.6655,93.6845,36903.0
2023-03-27 14:00:00,98.87,98.89,98.79,98.84,38219.0,93.6845,93.7034,93.6087,93.656,38219.0
2023-03-27 14:10:00,98.84,98.98,98.82,98.98,45489.0,93.656,93.7887,93.6371,93.7887,45489.0
2023-03-27 14:20:00,98.97,99.05,98.94,98.99,61302.0,93.7792,93.855,93.7508,93.7982,61302.0
2023-03-27 14:30:00,99.0,99.13,98.99,99.12,60804.0,93.8076,93.9308,93.7982,93.9213,60804.0
2023-03-27 14:40:00,99.12,99.23,99.08,99.14,97515.0,93.9213,94.0256,93.8834,93.9403,97515.0
2023-03-27 14:50:00,99.15,99.23,99.09,99.23,52316.0,93.9498,94.0256,93.8929,94.0256,52316.0
2023-03-27 15:00:00,99.23,99.33,99.12,99.17,68593.0,94.0256,94.1203,93.9213,93.9687,68593.0
2023-03-27 15:10:00,99.18,99.2,99.06,99.08,61304.0,93.9782,93.9972,93.8645,93.8834,61304.0
2023-03-27 15:20:00,99.08,99.2,99.04,99.13,56144.0,93.8834,93.9972,93.8455,93.9308,56144.0
2023-03-27 15:30:00,99.13,99.19,98.9,98.95,75561.0,93.9308,93.9877,93.7129,93.7603,75561.0
2023-03-27 15:40:00,98.95,98.98,98.8,98.81,98622.0,93.7603,93.7887,93.6181,93.6276,98622.0
2023-03-27 15:50:00,98.81,98.94,98.57,98.71,582335.0,93.6276,93.7508,93.4002,93.5329,582335.0
2023-03-28 09:30:00,98.12,98.73,98.08,98.73,251958.0,92.9738,93.5518,92.9359,93.5518,251958.0
2023-03-28 09:40:00,98.72,98.79,98.63,98.76,105005.0,93.5423,93.6087,93.457,93.5802,105005.0
2023-03-28 09:50:00,98.77,98.81,98.59,98.71,161667.0,93.5897,93.6276,93.4191,93.5329,161667.0
2023-03-28 10:00:00,98.73,98.91,98.61,98.88,112896.0,93.5518,93.7224,93.4381,93.6939,112896.0
2023-03-28 10:10:00,98.87,98.89,98.64,98.66,45836.0,93.6845,93.7034,93.4665,93.4855,45836.0
2023-03-28 10:20:00,98.66,98.66,98.47,98.56,62131.0,93.4855,93.4855,93.3054,93.3907,62131.0
2023-03-28 10:30:00,98.56,98.56,98.15,98.16,117755.0,93.3907,93.3907,93.0022,93.0117,117755.0
2023-03-28 10:40:00,98.17,98.28,98.15,98.28,54972.0,93.0212,93.1254,93.0022,93.1254,54972.0
2023-03-28 10:50:00,98.28,98.5,98.24,98.3,74375.0,93.1254,93.3339,93.0875,93.1444,74375.0
2023-03-28 11:00:00,98.32,98.49,98.3,98.36,36450.0,93.1633,93.3244,93.1444,93.2012,36450.0
2023-03-28 11:10:00,98.35,98.35,98.16,98.25,62646.0,93.1917,93.1917,93.0117,93.097,62646.0
2023-03-28 11:20:00,98.25,98.36,98.24,98.33,58613.0,93.097,93.2012,93.0875,93.1728,58613.0
2023-03-28 11:30:00,98.33,98.47,98.32,98.41,66726.0,93.1728,93.3054,93.1633,93.2486,66726.0
2023-03-28 11:40:00,98.43,98.52,98.42,98.46,59967.0,93.2675,93.3528,93.2581,93.296,59967.0
2023-03-28 11:50:00,98.45,98.63,98.45,98.58,44013.0,93.2865,93.457,93.2865,93.4097,44013.0
2023-03-28 12:00:00,98.58,98.61,98.42,98.43,40707.0,93.4097,93.4381,93.2581,93.2675,40707.0
2023-03-28 12:10:00,98.43,98.43,98.24,98.29,40793.0,93.2675,93.2675,93.0875,93.1349,40793.0
2023-03-28 12:20:00,98.3,98.37,98.28,98.31,33024.0,93.1444,93.2107,93.1254,93.1538,33024.0
2023-03-28 12:30:00,98.31,98.42,98.27,98.41,27172.0,93.1538,93.2581,93.1159,93.2486,27172.0
2023-03-28 12:40:00,98.39,98.44,98.37,98.43,49562.0,93.2296,93.277,93.2107,93.2675,49562.0
2023-03-28 12:50:00,98.43,98.53,98.4,98.52,62552.0,93.2675,93.3623,93.2391,93.3528,62552.0
2023-03-28 13:00:00,98.54,98.57,98.31,98.39,63247.0,93.3718,93.4002,93.1538,93.2296,63247.0
2023-03-28 13:10:00,98.39,98.46,98.25,98.34,44099.0,93.2296,93.296,93.097,93.1823,44099.0
2023-03-28 13:20:00,98.32,98.36,98.27,98.28,35637.0,93.1633,93.2012,93.1159,93.1254,35637.0
2023-03-28 13:30:00,98.27,98.37,98.19,98.23,45230.0,93.1159,93.2107,93.0401,93.078,45230.0
2023-03-28 13:40:00,98.23,98.34,98.21,98.32,40060.0,93.078,93.1823,93.0591,93.1633,40060.0
2023-03-28 13:50:00,98.33,98.33,98.2,98.31,44269.0,93.1728,93.1728,93.0496,93.1538,44269.0
2023-03-28 14:00:00,98.31,98.49,98.29,98.46,49270.0,93.1538,93.3244,93.1349,93.296,49270.0
2023-03-28 14:10:00,98.46,98.46,98.33,98.37,64850.0,93.296,93.296,93.1728,93.2107,64850.0
2023-03-28 14:20:00,98.37,98.38,98.25,98.32,57268.0,93.2107,93.2202,93.097,93.1633,57268.0
2023-03-28 14:30:00,98.33,98.33,98.24,98.3,73660.0,93.1728,93.1728,93.0875,93.1444,73660.0
2023-03-28 14:40:00,98.3,98.45,98.29,98.38,75048.0,93.1444,93.2865,93.1349,93.2202,75048.0
2023-03-28 14:50:00,98.38,98.42,98.33,98.42,56292.0,93.2202,93.2581,93.1728,93.2581,56292.0
2023-03-28 15:00:00,98.42,98.55,98.41,98.55,67297.0,93.2581,93.3812,93.2486,93.3812,67297.0
2023-03-28 15:10:00,98.55,98.59,98.4,98.41,84887.0,93.3812,93.4191,93.2391,93.2486,84887.0
2023-03-28 15:20:00,98.41,98.49,98.36,98.39,82272.0,93.2486,93.3244,93.2012,93.2296,82272.0
2023-03-28 15:30:00,98.38,98.62,98.33,98.56,118058.0,93.2202,93.4476,93.1728,93.3907,118058.0
2023-03-28 15:40:00,98.57,98.69,98.47,98.52,139396.0,93.4002,93.5139,93.3054,93.3528,139396.0
2023-03-28 15:50:00,98.52,98.83,98.48,98.72,397750.0,93.3528,93.6466,93.3149,93.5423,397750.0
2023-03-29 09:30:00,99.37,99.4,98.86,98.91,144472.0,94.1582,94.1867,93.675,93.7224,144472.0
2023-03-29 09:40:00,98.92,99.12,98.81,99.02,90089.0,93.7318,93.9213,93.6276,93.8266,90089.0
2023-03-29 09:50:00,99.01,99.12,98.78,98.8,86962.0,93.8171,93.9213,93.5992,93.6181,86962.0
2023-03-29 10:00:00,98.82,99.08,98.82,99.02,60921.0,93.6371,93.8834,93.6371,93.8266,60921.0
2023-03-29 10:10:00,99.02,99.05,98.73,98.83,54467.0,93.8266,93.855,93.5518,93.6466,54467.0
2023-03-29 10:20:00,98.83,98.93,98.79,98.88,58045.0,93.6466,93.7413,93.6087,93.6939,58045.0
2023-03-29 10:30:00,98.88,98.93,98.81,98.89,49783.0,93.6939,93.7413,93.6276,93.7034,49783.0
2023-03-29 10:40:00,98.9,98.98,98.86,98.96,66613.0,93.7129,93.7887,93.675,93.7697,66613.0
2023-03-29 10:50:00,98.96,99.08,98.9,99.01,56143.0,93.7697,93.8834,93.7129,93.8171,56143.0
2023-03-29 11:00:00,99.02,99.27,98.96,99.26,104747.0,93.8266,94.0635,93.7697,94.054,104747.0
2023-03-29 11:10:00,99.25,99.27,99.13,99.21,71405.0,94.0445,94.0635,93.9308,94.0066,71405.0
2023-03-29 11:20:00,99.2,99.33,99.19,99.29,45525.0,93.9972,94.1203,93.9877,94.0824,45525.0
2023-03-29 11:30:00,99.3,99.53,99.3,99.49,84595.0,94.0919,94.3098,94.0919,94.2719,84595.0
2023-03-29 11:40:00,99.49,99.65,99.48,99.63,60264.0,94.2719,94.4235,94.2625,94.4046,60264.0
2023-03-29 11:50:00,99.63,99.74,99.56,99.69,68888.0,94.4046,94.5088,94.3383,94.4615,68888.0
2023-03-29 12:00:00,99.69,99.72,99.58,99.6,43695.0,94.4615,94.4899,94.3572,94.3762,43695.0
2023-03-29 12:10:00,99.6,99.72,99.55,99.7,48510.0,94.3762,94.4899,94.3288,94.4709,48510.0
2023-03-29 12:20:00,99.7,99.77,99.64,99.64,51535.0,94.4709,94.5373,94.4141,94.4141,51535.0
2023-03-29 12:30:00,99.64,99.71,99.58,99.71,36884.0,94.4141,94.4804,94.3572,94.4804,36884.0
2023-03-29 12:40:00,99.71,99.72,99.58,99.6,28738.0,94.4804,94.4899,94.3572,94.3762,28738.0
2023-03-29 12:50:00,99.59,99.69,99.58,99.62,24347.0,94.3667,94.4615,94.3572,94.3951,24347.0
2023-03-29 13:00:00,99.62,99.74,99.56,99.72,51173.0,94.3951,94.5088,94.3383,94.4899,51173.0
2023-03-29 13:10:00,99.74,99.84,99.74,99.77,41209.0,94.5088,94.6036,94.5088,94.5373,41209.0
2023-03-29 13:20:00,99.77,99.88,99.74,99.88,32615.0,94.5373,94.6415,94.5088,94.6415,32615.0
2023-03-29 13:30:00,99.88,99.88,99.71,99.73,55383.0,94.6415,94.6415,94.4804,94.4994,55383.0
2023-03-29 13:40:00,99.73,99.82,99.67,99.7,41421.0,94.4994,94.5846,94.4425,94.4709,41421.0
2023-03-29 13:50:00,99.7,99.76,99.68,99.71,34277.0,94.4709,94.5278,94.452,94.4804,34277.0
2023-03-29 14:00:00,99.72,99.93,99.71,99.92,41809.0,94.4899,94.6889,94.4804,94.6794,41809.0
2023-03-29 14:10:00,99.93,99.98,99.81,99.86,48418.0,94.6889,94.7362,94.5752,94.6225,48418.0
2023-03-29 14:20:00,99.86,99.94,99.81,99.94,42228.0,94.6225,94.6983,94.5752,94.6983,42228.0
2023-03-29 14:30:00,99.94,99.97,99.87,99.96,50290.0,94.6983,94.7268,94.632,94.7173,50290.0
2023-03-29 14:40:00,99.96,99.99,99.91,99.99,48376.0,94.7173,94.7457,94.6699,94.7457,48376.0
2023-03-29 14:50:00,99.99,100.11,99.9,100.08,174072.0,94.7457,94.8594,94.6604,94.831,174072.0
2023-03-29 15:00:00,100.07,100.14,99.97,100.07,76058.0,94.8215,94.8879,94.7268,94.8215,76058.0
2023-03-29 15:10:00,100.04,100.32,100.01,100.29,72608.0,94.7931,95.0584,94.7647,95.03,72608.0
2023-03-29 15:20:00,100.29,100.34,100.24,100.34,97089.0,95.03,95.0774,94.9826,95.0774,97089.0
2023-03-29 15:30:00,100.33,100.48,100.26,100.39,119245.0,95.0679,95.21,95.0016,95.1247,119245.0
2023-03-29 15:40:00,100.38,100.61,100.35,100.6,173286.0,95.1153,95.3332,95.0868,95.3237,173286.0
2023-03-29 15:50:00,100.6,100.69,100.46,100.63,512778.0,95.3237,95.409,95.1911,95.3522,512778.0
2023-03-30 09:30:00,101.32,101.7,101.1,101.16,263514.0,96.006,96.366,95.7975,95.8544,263514.0
2023-03-30 09:40:00,101.17,101.53,101.17,101.52,97029.0,95.8638,96.2049,95.8638,96.1955,97029.0
2023-03-30 09:50:00,101.53,101.61,101.39,101.46,64433.0,96.2049,96.2808,96.0723,96.1386,64433.0
2023-03-30 10:00:00,101.47,101.51,101.19,101.26,70923.0,96.1481,96.186,95.8828,95.9491,70923.0
2023-03-30 10:10:00,101.25,101.26,101.03,101.26,76361.0,95.9396,95.9491,95.7312,95.9491,76361.0
2023-03-30 10:20:00,101.25,101.56,101.23,101.47,45932.0,95.9396,96.2334,95.9207,96.1481,45932.0
2023-03-30 10:30:00,101.45,101.56,101.34,101.49,40659.0,96.1291,96.2334,96.0249,96.167,40659.0
2023-03-30 10:40:00,101.5,101.56,101.41,101.48,73126.0,96.1765,96.2334,96.0912,96.1576,73126.0
2023-03-30 10:50:00,101.48,101.59,101.25,101.3,66066.0,96.1576,96.2618,95.9396,95.987,66066.0
2023-03-30 11:00:00,101.31,101.34,101.15,101.33,59879.0,95.9965,96.0249,95.8449,96.0154,59879.0
2023-03-30 11:10:00,101.33,101.38,101.16,101.35,63293.0,96.0154,96.0628,95.8544,96.0344,63293.0
2023-03-30 11:20:00,101.39,101.45,101.31,101.37,38172.0,96.0723,96.1291,95.9965,96.0533,38172.0
2023-03-30 11:30:00,101.36,101.37,101.19,101.23,35940.0,96.0439,96.0533,95.8828,95.9207,35940.0
2023-03-30 11:40:00,101.24,101.33,101.14,101.2,35377.0,95.9302,96.0154,95.8354,95.8923,35377.0
2023-03-30 11:50:00,101.2,101.29,101.18,101.22,31214.0,95.8923,95.9775,95.8733,95.9112,31214.0
2023-03-30 12:00:00,101.22,101.29,101.17,101.28,47533.0,95.9112,95.9775,95.8638,95.9681,47533.0
2023-03-30 12:10:00,101.28,101.33,101.08,101.15,39641.0,95.9681,96.0154,95.7785,95.8449,39641.0
2023-03-30 12:20:00,101.16,101.21,101.1,101.13,37584.0,95.8544,95.9017,95.7975,95.8259,37584.0
2023-03-30 12:30:00,101.13,101.15,101.01,101.07,47925.0,95.8259,95.8449,95.7122,95.7691,47925.0
2023-03-30 12:40:00,101.06,101.17,101.03,101.06,31439.0,95.7596,95.8638,95.7312,95.7596,31439.0
2023-03-30 12:50:00,101.07,101.19,101.05,101.08,29559.0,95.7691,95.8828,95.7501,95.7785,29559.0
2023-03-30 13:00:00,101.05,101.14,101.04,101.08,27860.0,95.7501,95.8354,95.7406,95.7785,27860.0
2023-03-30 13:10:00,101.08,101.09,100.87,100.9,36188.0,95.7785,95.788,95.5796,95.608,36188.0
2023-03-30 13:20:00,100.9,100.97,100.85,100.92,35042.0,95.608,95.6743,95.5606,95.6269,35042.0
2023-03-30 13:30:00,100.91,100.97,100.81,100.81,42211.0,95.6175,95.6743,95.5227,95.5227,42211.0
2023-03-30 13:40:00,100.82,100.82,100.65,100.7,40805.0,95.5322,95.5322,95.3711,95.4185,40805.0
2023-03-30 13:50:00,100.71,100.79,100.67,100.77,24298.0,95.428,95.5038,95.3901,95.4848,24298.0
2023-03-30 14:00:00,100.77,100.91,100.75,100.87,29122.0,95.4848,95.6175,95.4659,95.5796,29122.0
2023-03-30 14:10:00,100.87,101.01,100.84,101.01,39813.0,95.5796,95.7122,95.5511,95.7122,39813.0
2023-03-30 14:20:00,101.0,101.18,100.99,101.17,40663.0,95.7027,95.8733,95.6933,95.8638,40663.0
2023-03-30 14:30:00,101.18,101.29,101.15,101.2,51400.0,95.8733,95.9775,95.8449,95.8923,51400.0
2023-03-30 14:40:00,101.2,101.21,101.09,101.1,31034.0,95.8923,95.9017,95.788,95.7975,31034.0
2023-03-30 14:50:00,101.08,101.1,100.96,100.97,35710.0,95.7785,95.7975,95.6648,95.6743,35710.0
2023-03-30 15:00:00,100.97,101.12,100.96,101.01,39416.0,95.6743,95.8165,95.6648,95.7122,39416.0
2023-03-30 15:10:00,101.01,101.1,100.96,101.06,34779.0,95.7122,95.7975,95.6648,95.7596,34779.0
2023-03-30 15:20:00,101.06,101.2,101.03,101.15,62338.0,95.7596,95.8923,95.7312,95.8449,62338.0
2023-03-30 15:30:00,101.15,101.23,101.09,101.2,69128.0,95.8449,95.9207,95.788,95.8923,69128.0
2023-03-30 15:40:00,101.2,101.22,101.03,101.08,111355.0,95.8923,95.9112,95.7312,95.7785,111355.0
2023-03-30 15:50:00,101.09,101.35,101.09,101.33,362072.0,95.788,96.0344,95.788,96.0154,362072.0
2023-03-31 09:30:00,101.94,103.22,101.84,103.19,343803.0,96.5934,97.8063,96.4987,97.7779,343803.0
2023-03-31 09:40:00,103.17,103.64,103.13,103.55,180990.0,97.7589,98.2043,97.721,98.119,180990.0
2023-03-31 09:50:00,103.55,103.74,103.48,103.54,98733.0,98.119,98.299,98.0527,98.1095,98733.0
2023-03-31 10:00:00,103.57,103.83,103.52,103.69,86507.0,98.138,98.3843,98.0906,98.2517,86507.0
2023-03-31 10:10:00,103.69,103.96,103.67,103.8,105473.0,98.2517,98.5075,98.2327,98.3559,105473.0
2023-03-31 10:20:00,103.78,103.86,103.6,103.6,69645.0,98.3369,98.4127,98.1664,98.1664,69645.0
2023-03-31 10:30:00,103.63,103.74,103.49,103.52,83922.0,98.1948,98.299,98.0621,98.0906,83922.0
2023-03-31 10:40:00,103.52,103.68,103.5,103.57,55924.0,98.0906,98.2422,98.0716,98.138,55924.0
2023-03-31 10:50:00,103.56,103.56,103.35,103.43,68433.0,98.1285,98.1285,97.9295,98.0053,68433.0
2023-03-31 11:00:00,103.43,103.5,103.29,103.48,96852.0,98.0053,98.0716,97.8726,98.0527,96852.0
2023-03-31 11:10:00,103.48,103.57,103.42,103.56,48757.0,98.0527,98.138,97.9958,98.1285,48757.0
2023-03-31 11:20:00,103.55,103.74,103.53,103.56,53704.0,98.119,98.299,98.1001,98.1285,53704.0
2023-03-31 11:30:00,103.56,103.74,103.55,103.69,55335.0,98.1285,98.299,98.119,98.2517,55335.0
2023-03-31 11:40:00,103.69,103.74,103.63,103.73,43200.0,98.2517,98.299,98.1948,98.2896,43200.0
2023-03-31 11:50:00,103.73,103.87,103.73,103.87,54640.0,98.2896,98.4222,98.2896,98.4222,54640.0
2023-03-31 12:00:00,103.87,103.99,103.81,103.84,86330.0,98.4222,98.5359,98.3654,98.3938,86330.0
2023-03-31 12:10:00,103.84,103.84,103.62,103.65,66634.0,98.3938,98.3938,98.1853,98.2138,66634.0
2023-03-31 12:20:00,103.65,103.73,103.6,103.73,58838.0,98.2138,98.2896,98.1664,98.2896,58838.0
2023-03-31 12:30:00,103.73,103.75,103.55,103.58,35927.0,98.2896,98.3085,98.119,98.1474,35927.0
2023-03-31 12:40:00,103.58,103.63,103.44,103.53,27867.0,98.1474,98.1948,98.0148,98.1001,27867.0
2023-03-31 12:50:00,103.53,103.56,103.43,103.44,31887.0,98.1001,98.1285,98.0053,98.0148,31887.0
2023-03-31 13:00:00,103.44,103.51,103.39,103.49,56909.0,98.0148,98.0811,97.9674,98.0621,56909.0
2023-03-31 13:10:00,103.48,103.52,103.31,103.36,49040.0,98.0527,98.0906,97.8916,97.939,49040.0
2023-03-31 13:20:00,103.36,103.4,103.31,103.31,44550.0,97.939,97.9769,97.8916,97.8916,44550.0
2023-03-31 13:30:00,103.32,103.32,103.2,103.29,33643.0,97.9011,97.9011,97.7874,97.8726,33643.0
2023-03-31 13:40:00,103.3,103.35,103.22,103.24,30750.0,97.8821,97.9295,97.8063,97.8253,30750.0
2023-03-31 13:50:00,103.23,103.45,103.22,103.44,38816.0,97.8158,98.0242,97.8063,98.0148,38816.0
2023-03-31 14:00:00,103.45,103.69,103.43,103.62,48157.0,98.0242,98.2517,98.0053,98.1853,48157.0
2023-03-31 14:10:00,103.62,103.69,103.62,103.64,42507.0,98.1853,98.2517,98.1853,98.2043,42507.0
2023-03-31 14:20:00,103.63,103.68,103.59,103.68,50565.0,98.1948,98.2422,98.1569,98.2422,50565.0
2023-03-31 14:30:00,103.69,103.75,103.63,103.7,39024.0,98.2517,98.3085,98.1948,98.2611,39024.0
2023-03-31 14:40:00,103.7,103.81,103.69,103.77,54978.0,98.2611,98.3654,98.2517,98.3275,54978.0
2023-03-31 14:50:00,103.78,103.86,103.74,103.76,54849.0,98.3369,98.4127,98.299,98.318,54849.0
2023-03-31 15:00:00,103.76,103.96,103.76,103.89,76239.0,98.318,98.5075,98.318,98.4412,76239.0
2023-03-31 15:10:00,103.9,103.99,103.86,103.95,94469.0,98.4506,98.5359,98.4127,98.498,94469.0
2023-03-31 15:20:00,103.96,104.16,103.92,104.1,127383.0,98.5075,98.697,98.4696,98.6402,127383.0
2023-03-31 15:30:00,104.1,104.2,103.94,103.94,120507.0,98.6402,98.7349,98.4885,98.4885,120507.0
2023-03-31 15:40:00,103.94,103.99,103.83,103.9,170534.0,98.4885,98.5359,98.3843,98.4506,170534.0
2023-03-31 15:50:00,103.9,104.28,103.89,104.13,560117.0,98.4506,98.8107,98.4412,98.6686,560117.0
2023-04-03 09:30:00,103.93,104.39,103.92,104.25,205203.0,98.4791,98.9149,98.4696,98.7823,205203.0
2023-04-03 09:40:00,104.25,104.31,103.66,104.3,124885.0,98.7823,98.8391,98.2232,98.8297,124885.0
2023-04-03 09:50:00,104.3,104.45,104.15,104.26,62312.0,98.8297,98.9718,98.6875,98.7918,62312.0
2023-04-03 10:00:00,104.29,104.39,104.17,104.28,36920.0,98.8202,98.9149,98.7065,98.8107,36920.0
2023-04-03 10:10:00,104.27,104.48,104.23,104.37,33079.0,98.8012,99.0002,98.7633,98.896,33079.0
2023-04-03 10:20:00,104.37,104.53,104.25,104.48,55764.0,98.896,99.0476,98.7823,99.0002,55764.0
2023-04-03 10:30:00,104.49,104.54,104.3,104.34,36455.0,99.0097,99.0571,98.8297,98.8676,36455.0
2023-04-03 10:40:00,104.33,104.43,104.3,104.33,47315.0,98.8581,98.9528,98.8297,98.8581,47315.0
2023-04-03 10:50:00,104.33,104.34,103.97,103.97,63046.0,98.8581,98.8676,98.517,98.517,63046.0
2023-04-03 11:00:00,103.97,104.07,103.9,103.98,28258.0,98.517,98.6117,98.4506,98.5264,28258.0
2023-04-03 11:10:00,103.99,104.07,103.88,104.07,36281.0,98.5359,98.6117,98.4317,98.6117,36281.0
2023-04-03 11:20:00,104.06,104.23,104.06,104.17,45813.0,98.6023,98.7633,98.6023,98.7065,45813.0
2023-04-03 11:30:00,104.15,104.35,104.12,104.27,64065.0,98.6875,98.877,98.6591,98.8012,64065.0
2023-04-03 11:40:00,104.28,104.42,104.24,104.39,42702.0,98.8107,98.9434,98.7728,98.9149,42702.0
2023-04-03 11:50:00,104.37,104.51,104.33,104.49,30909.0,98.896,99.0287,98.8581,99.0097,30909.0
2023-04-03 12:00:00,104.49,104.65,104.48,104.64,61077.0,99.0097,99.1613,99.0002,99.1518,61077.0
2023-04-03 12:10:00,104.64,104.71,104.6,104.6,39690.0,99.1518,99.2182,99.1139,99.1139,39690.0
2023-04-03 12:20:00,104.6,104.64,104.3,104.3,32020.0,99.1139,99.1518,98.8297,98.8297,32020.0
2023-04-03 12:30:00,104.3,104.36,104.26,104.35,29757.0,98.8297,98.8865,98.7918,98.877,29757.0
2023-04-03 12:40:00,104.34,104.45,104.32,104.42,22082.0,98.8676,98.9718,98.8486,98.9434,22082.0
2023-04-03 12:50:00,104.42,104.49,104.27,104.38,15896.0,98.9434,99.0097,98.8012,98.9055,15896.0
2023-04-03 13:00:00,104.37,104.54,104.31,104.53,32879.0,98.896,99.0571,98.8391,99.0476,32879.0
2023-04-03 13:10:00,104.54,104.69,104.52,104.68,41725.0,99.0571,99.1992,99.0381,99.1897,41725.0
2023-04-03 13:20:00,104.69,104.76,104.53,104.54,48577.0,99.1992,99.2655,99.0476,99.0571,48577.0
2023-04-03 13:30:00,104.53,104.58,104.47,104.53,32766.0,99.0476,99.095,98.9908,99.0476,32766.0
2023-04-03 13:40:00,104.53,104.53,104.38,104.44,26648.0,99.0476,99.0476,98.9055,98.9623,26648.0
2023-04-03 13:50:00,104.45,104.45,104.34,104.4,24316.0,98.9718,98.9718,98.8676,98.9244,24316.0
2023-04-03 14:00:00,104.4,104.42,104.34,104.4,21523.0,98.9244,98.9434,98.8676,98.9244,21523.0
2023-04-03 14:10:00,104.4,104.44,104.36,104.4,29599.0,98.9244,98.9623,98.8865,98.9244,29599.0
2023-04-03 14:20:00,104.39,104.55,104.34,104.49,31925.0,98.9149,99.0666,98.8676,99.0097,31925.0
2023-04-03 14:30:00,104.49,104.66,104.47,104.62,31938.0,99.0097,99.1708,98.9908,99.1329,31938.0
2023-04-03 14:40:00,104.63,104.64,104.53,104.6,22238.0,99.1424,99.1518,99.0476,99.1139,22238.0
2023-04-03 14:50:00,104.61,104.67,104.59,104.62,18389.0,99.1234,99.1803,99.1045,99.1329,18389.0
2023-04-03 15:00:00,104.62,104.72,104.59,104.65,40896.0,99.1329,99.2276,99.1045,99.1613,40896.0
2023-04-03 15:10:00,104.65,104.69,104.59,104.69,49009.0,99.1613,99.1992,99.1045,99.1992,49009.0
2023-04-03 15:20:00,104.68,104.83,104.67,104.81,54449.0,99.1897,99.3319,99.1803,99.3129,54449.0
2023-04-03 15:30:00,104.81,104.93,104.76,104.77,74342.0,99.3129,99.4266,99.2655,99.275,74342.0
2023-04-03 15:40:00,104.77,104.85,104.72,104.81,116204.0,99.275,99.3508,99.2276,99.3129,116204.0
2023-04-03 15:50:00,104.82,104.94,104.73,104.82,343605.0,99.3224,99.4361,99.2371,99.3224,343605.0
2023-04-04 09:30:00,104.84,104.88,104.44,104.65,153849.0,99.3413,99.3792,98.9623,99.1613,153849.0
2023-04-04 09:40:00,104.66,104.85,104.58,104.85,66366.0,99.1708,99.3508,99.095,99.3508,66366.0
2023-04-04 09:50:00,104.86,104.89,104.67,104.84,38410.0,99.3603,99.3887,99.1803,99.3413,38410.0
2023-04-04 10:00:00,104.85,105.01,104.61,104.67,78239.0,99.3508,99.5024,99.1234,99.1803,78239.0
2023-04-04 10:10:00,104.68,104.7,104.43,104.5,47748.0,99.1897,99.2087,98.9528,99.0192,47748.0
2023-04-04 10:20:00,104.49,104.5,104.19,104.27,32981.0,99.0097,99.0192,98.7254,98.8012,32981.0
2023-04-04 10:30:00,104.27,104.47,104.24,104.43,33395.0,98.8012,98.9908,98.7728,98.9528,33395.0
2023-04-04 10:40:00,104.41,104.42,104.22,104.41,27775.0,98.9339,98.9434,98.7539,98.9339,27775.0
2023-04-04 10:50:00,104.41,104.6,104.28,104.34,50434.0,98.9339,99.1139,98.8107,98.8676,50434.0
2023-04-04 11:00:00,104.34,104.34,104.08,104.14,28072.0,98.8676,98.8676,98.6212,98.6781,28072.0
2023-04-04 11:10:00,104.16,104.19,103.99,104.09,68850.0,98.697,98.7254,98.5359,98.6307,68850.0
2023-04-04 11:20:00,104.09,104.17,104.01,104.12,51000.0,98.6307,98.7065,98.5549,98.6591,51000.0
2023-04-04 11:30:00,104.12,104.15,103.95,104.0,28063.0,98.6591,98.6875,98.498,98.5454,28063.0
2023-04-04 11:40:00,103.98,104.1,103.96,104.0,29136.0,98.5264,98.6402,98.5075,98.5454,29136.0
2023-04-04 11:50:00,103.99,104.02,103.76,103.77,39791.0,98.5359,98.5644,98.318,98.3275,39791.0
2023-04-04 12:00:00,103.78,103.8,103.49,103.55,52574.0,98.3369,98.3559,98.0621,98.119,52574.0
2023-04-04 12:10:00,103.55,103.58,103.35,103.41,104103.0,98.119,98.1474,97.9295,97.9863,104103.0
2023-04-04 12:20:00,103.4,103.62,103.35,103.58,44281.0,97.9769,98.1853,97.9295,98.1474,44281.0
2023-04-04 12:30:00,103.58,103.79,103.43,103.47,75421.0,98.1474,98.3464,98.0053,98.0432,75421.0
2023-04-04 12:40:00,103.46,103.59,103.46,103.54,33363.0,98.0337,98.1569,98.0337,98.1095,33363.0
2023-04-04 12:50:00,103.54,103.57,103.4,103.56,37853.0,98.1095,98.138,97.9769,98.1285,37853.0
2023-04-04 13:00:00,103.56,103.73,103.52,103.54,57605.0,98.1285,98.2896,98.0906,98.1095,57605.0
2023-04-04 13:10:00,103.49,103.63,103.4,103.6,81790.0,98.0621,98.1948,97.9769,98.1664,81790.0
2023-04-04 13:20:00,103.6,103.72,103.56,103.62,39712.0,98.1664,98.2801,98.1285,98.1853,39712.0
2023-04-04 13:30:00,103.62,103.82,103.61,103.79,37073.0,98.1853,98.3748,98.1759,98.3464,37073.0
2023-04-04 13:40:00,103.79,103.86,103.67,103.74,42273.0,98.3464,98.4127,98.2327,98.299,42273.0
2023-04-04 13:50:00,103.74,103.82,103.67,103.73,32210.0,98.299,98.3748,98.2327,98.2896,32210.0
2023-04-04 14:00:00,103.72,103.84,103.7,103.73,30404.0,98.2801,98.3938,98.2611,98.2896,30404.0
2023-04-04 14:10:00,103.74,103.93,103.73,103.76,62763.0,98.299,98.4791,98.2896,98.318,62763.0
2023-04-04 14:20:00,103.76,103.84,103.68,103.68,34243.0,98.318,98.3938,98.2422,98.2422,34243.0
2023-04-04 14:30:00,103.68,103.86,103.66,103.84,29911.0,98.2422,98.4127,98.2232,98.3938,29911.0
2023-04-04 14:40:00,103.84,103.89,103.8,103.83,31420.0,98.3938,98.4412,98.3559,98.3843,31420.0
2023-04-04 14:50:00,103.84,103.94,103.8,103.81,37270.0,98.3938,98.4885,98.3559,98.3654,37270.0
2023-04-04 15:00:00,103.8,103.99,103.78,103.96,42649.0,98.3559,98.5359,98.3369,98.5075,42649.0
2023-04-04 15:10:00,103.96,104.01,103.86,103.93,41115.0,98.5075,98.5549,98.4127,98.4791,41115.0
2023-04-04 15:20:00,103.92,103.99,103.78,103.81,47715.0,98.4696,98.5359,98.3369,98.3654,47715.0
2023-04-04 15:30:00,103.81,103.86,103.68,103.77,63644.0,98.3654,98.4127,98.2422,98.3275,63644.0
2023-04-04 15:40:00,103.77,103.85,103.74,103.77,92301.0,98.3275,98.4033,98.299,98.3275,92301.0
2023-04-04 15:50:00,103.77,104.04,103.77,104.03,318433.0,98.3275,98.5833,98.3275,98.5738,318433.0
2023-04-05 09:30:00,103.98,105.19,103.93,104.94,264254.0,98.5264,99.673,98.4791,99.4361,264254.0
2023-04-05 09:40:00,104.95,105.47,104.85,105.19,379505.0,99.4456,99.9383,99.3508,99.673,379505.0
2023-04-05 09:50:00,105.2,105.7,105.02,105.05,160301.0,99.6825,100.1562,99.5119,99.5403,160301.0
2023-04-05 10:00:00,105.06,105.13,104.71,104.8,108902.0,99.5498,99.6161,99.2182,99.3034,108902.0
2023-04-05 10:10:00,104.78,104.8,104.49,104.77,84152.0,99.2845,99.3034,99.0097,99.275,84152.0
2023-04-05 10:20:00,104.78,105.02,104.72,104.8,84813.0,99.2845,99.5119,99.2276,99.3034,84813.0
2023-04-05 10:30:00,104.8,104.88,104.72,104.78,66074.0,99.3034,99.3792,99.2276,99.2845,66074.0
2023-04-05 10:40:00,104.69,104.72,104.41,104.51,66804.0,99.1992,99.2276,98.9339,99.0287,66804.0
2023-04-05 10:50:00,104.5,104.52,104.36,104.46,38183.0,99.0192,99.0381,98.8865,98.9813,38183.0
2023-04-05 11:00:00,104.46,104.47,104.17,104.18,59862.0,98.9813,98.9908,98.7065,98.716,59862.0
2023-04-05 11:10:00,104.2,104.5,104.15,104.39,60950.0,98.7349,99.0192,98.6875,98.9149,60950.0
2023-04-05 11:20:00,104.38,104.48,104.32,104.37,49947.0,98.9055,99.0002,98.8486,98.896,49947.0
2023-04-05 11:30:00,104.38,104.63,104.31,104.51,88743.0,98.9055,99.1424,98.8391,99.0287,88743.0
2023-04-05 11:40:00,104.51,104.52,104.33,104.41,41524.0,99.0287,99.0381,98.8581,98.9339,41524.0
2023-04-05 11:50:00,104.4,104.69,104.4,104.66,28002.0,98.9244,99.1992,98.9244,99.1708,28002.0
2023-04-05 12:00:00,104.67,104.75,104.44,104.47,31923.0,99.1803,99.2561,98.9623,98.9908,31923.0
2023-04-05 12:10:00,104.48,104.6,104.39,104.6,38316.0,99.0002,99.1139,98.9149,99.1139,38316.0
2023-04-05 12:20:00,104.61,104.62,104.33,104.39,44859.0,99.1234,99.1329,98.8581,98.9149,44859.0
2023-04-05 12:30:00,104.37,104.54,104.32,104.45,36731.0,98.896,99.0571,98.8486,98.9718,36731.0
2023-04-05 12:40:00,104.44,104.47,104.34,104.39,27788.0,98.9623,98.9908,98.8676,98.9149,27788.0
2023-04-05 12:50:00,104.39,104.6,104.35,104.59,47091.0,98.9149,99.1139,98.877,99.1045,47091.0
2023-04-05 13:00:00,104.59,104.64,104.49,104.55,24947.0,99.1045,99.1518,99.0097,99.0666,24947.0
2023-04-05 13:10:00,104.54,104.66,104.53,104.58,33512.0,99.0571,99.1708,99.0476,99.095,33512.0
2023-04-05 13:20:00,104.58,104.76,104.57,104.69,37098.0,99.095,99.2655,99.0855,99.1992,37098.0
2023-04-05 13:30:00,104.69,104.72,104.59,104.66,27512.0,99.1992,99.2276,99.1045,99.1708,27512.0
2023-04-05 13:40:00,104.65,104.67,104.53,104.56,25411.0,99.1613,99.1803,99.0476,99.076,25411.0
2023-04-05 13:50:00,104.56,104.65,104.52,104.62,28976.0,99.076,99.1613,99.0381,99.1329,28976.0
2023-04-05 14:00:00,104.62,104.79,104.61,104.72,31682.0,99.1329,99.294,99.1234,99.2276,31682.0
2023-04-05 14:10:00,104.72,104.73,104.65,104.67,34771.0,99.2276,99.2371,99.1613,99.1803,34771.0
2023-04-05 14:20:00,104.66,104.69,104.5,104.66,53998.0,99.1708,99.1992,99.0192,99.1708,53998.0
2023-04-05 14:30:00,104.68,104.84,104.67,104.83,96992.0,99.1897,99.3413,99.1803,99.3319,96992.0
2023-04-05 14:40:00,104.84,105.0,104.83,104.94,96522.0,99.3413,99.493,99.3319,99.4361,96522.0
2023-04-05 14:50:00,104.94,104.95,104.72,104.74,37068.0,99.4361,99.4456,99.2276,99.2466,37068.0
2023-04-05 15:00:00,104.73,104.74,104.64,104.69,44590.0,99.2371,99.2466,99.1518,99.1992,44590.0
2023-04-05 15:10:00,104.7,104.78,104.66,104.75,72702.0,99.2087,99.2845,99.1708,99.2561,72702.0
2023-04-05 15:20:00,104.74,104.95,104.72,104.93,94152.0,99.2466,99.4456,99.2276,99.4266,94152.0
2023-04-05 15:30:00,104.93,104.98,104.81,104.83,124023.0,99.4266,99.474,99.3129,99.3319,124023.0
2023-04-05 15:40:00,104.84,104.94,104.8,104.85,114318.0,99.3413,99.4361,99.3034,99.3508,114318.0
2023-04-05 15:50:00,104.86,105.06,104.83,104.89,419121.0,99.3603,99.5498,99.3319,99.3887,419121.0
2023-04-06 09:30:00,104.9,105.16,104.48,104.52,137967.0,99.3982,99.6446,99.0002,99.0381,137967.0
2023-04-06 09:40:00,104.51,104.53,104.1,104.24,36010.0,99.0287,99.0476,98.6402,98.7728,36010.0
2023-04-06 09:50:00,104.19,104.28,104.02,104.13,29807.0,98.7254,98.8107,98.5644,98.6686,29807.0
2023-04-06 10:00:00,104.14,104.4,104.11,104.31,49689.0,98.6781,98.9244,98.6496,98.8391,49689.0
2023-04-06 10:10:00,104.28,104.51,104.26,104.42,45122.0,98.8107,99.0287,98.7918,98.9434,45122.0
2023-04-06 10:20:00,104.38,104.38,104.15,104.25,35268.0,98.9055,98.9055,98.6875,98.7823,35268.0
2023-04-06 10:30:00,104.27,104.47,104.19,104.23,29512.0,98.8012,98.9908,98.7254,98.7633,29512.0
2023-04-06 10:40:00,104.22,104.41,104.08,104.29,35882.0,98.7539,98.9339,98.6212,98.8202,35882.0
2023-04-06 10:50:00,104.27,104.34,104.18,104.23,56906.0,98.8012,98.8676,98.716,98.7633,56906.0
2023-04-06 11:00:00,104.25,104.54,104.2,104.49,25738.0,98.7823,99.0571,98.7349,99.0097,25738.0
2023-04-06 11:10:00,104.5,104.61,104.41,104.59,19836.0,99.0192,99.1234,98.9339,99.1045,19836.0
2023-04-06 11:20:00,104.58,104.65,104.49,104.51,15633.0,99.095,99.1613,99.0097,99.0287,15633.0
2023-04-06 11:30:00,104.49,104.64,104.47,104.61,26830.0,99.0097,99.1518,98.9908,99.1234,26830.0
2023-04-06 11:40:00,104.61,104.67,104.58,104.6,33869.0,99.1234,99.1803,99.095,99.1139,33869.0
2023-04-06 11:50:00,104.59,104.74,104.56,104.73,27092.0,99.1045,99.2466,99.076,99.2371,27092.0
2023-04-06 12:00:00,104.74,104.9,104.74,104.83,41701.0,99.2466,99.3982,99.2466,99.3319,41701.0
2023-04-06 12:10:00,104.81,104.93,104.78,104.84,33251.0,99.3129,99.4266,99.2845,99.3413,33251.0
2023-04-06 12:20:00,104.84,104.88,104.79,104.84,16430.0,99.3413,99.3792,99.294,99.3413,16430.0
2023-04-06 12:30:00,104.84,105.02,104.84,104.94,32101.0,99.3413,99.5119,99.3413,99.4361,32101.0
2023-04-06 12:40:00,104.95,105.06,104.93,104.99,38916.0,99.4456,99.5498,99.4266,99.4835,38916.0
2023-04-06 12:50:00,104.99,105.01,104.91,105.0,17852.0,99.4835,99.5024,99.4077,99.493,17852.0
2023-04-06 13:00:00,105.0,105.13,104.99,105.05,36062.0,99.493,99.6161,99.4835,99.5403,36062.0
2023-04-06 13:10:00,105.04,105.12,105.01,105.12,28695.0,99.5309,99.6067,99.5024,99.6067,28695.0
2023-04-06 13:20:00,105.11,105.12,105.0,105.0,25530.0,99.5972,99.6067,99.493,99.493,25530.0
2023-04-06 13:30:00,105.01,105.03,104.93,105.02,30411.0,99.5024,99.5214,99.4266,99.5119,30411.0
2023-04-06 13:40:00,105.02,105.03,104.86,104.9,27381.0,99.5119,99.5214,99.3603,99.3982,27381.0
2023-04-06 13:50:00,104.88,104.89,104.76,104.8,25405.0,99.3792,99.3887,99.2655,99.3034,25405.0
2023-04-06 14:00:00,104.81,104.87,104.77,104.85,16834.0,99.3129,99.3698,99.275,99.3508,16834.0
2023-04-06 14:10:00,104.85,104.91,104.83,104.87,22625.0,99.3508,99.4077,99.3319,99.3698,22625.0
2023-04-06 14:20:00,104.86,104.93,104.84,104.93,23968.0,99.3603,99.4266,99.3413,99.4266,23968.0
2023-04-06 14:30:00,104.95,104.95,104.87,104.87,27806.0,99.4456,99.4456,99.3698,99.3698,27806.0
2023-04-06 14:40:00,104.86,104.92,104.81,104.88,36147.0,99.3603,99.4171,99.3129,99.3792,36147.0
2023-04-06 14:50:00,104.89,104.95,104.85,104.87,38080.0,99.3887,99.4456,99.3508,99.3698,38080.0
2023-04-06 15:00:00,104.88,104.96,104.83,104.83,38542.0,99.3792,99.4551,99.3319,99.3319,38542.0
2023-04-06 15:10:00,104.84,104.86,104.73,104.74,49194.0,99.3413,99.3603,99.2371,99.2466,49194.0
2023-04-06 15:20:00,104.73,104.8,104.72,104.75,49441.0,99.2371,99.3034,99.2276,99.2561,49441.0
2023-04-06 15:30:00,104.75,104.85,104.67,104.7,69757.0,99.2561,99.3508,99.1803,99.2087,69757.0
2023-04-06 15:40:00,104.7,104.79,104.6,104.77,99948.0,99.2087,99.294,99.1139,99.275,99948.0
2023-04-06 15:50:00,104.77,104.81,104.57,104.69,247852.0,99.275,99.3129,99.0855,99.1992,247852.0
2023-04-10 09:30:00,103.55,103.69,103.07,103.41,209350.0,98.119,98.2517,97.6642,97.9863,209350.0
2023-04-10 09:40:00,103.42,103.97,103.4,103.89,97749.0,97.9958,98.517,97.9769,98.4412,97749.0
2023-04-10 09:50:00,103.89,104.17,103.83,104.04,60320.0,98.4412,98.7065,98.3843,98.5833,60320.0
2023-04-10 10:00:00,104.01,104.21,103.83,104.1,60457.0,98.5549,98.7444,98.3843,98.6402,60457.0
2023-04-10 10:10:00,104.07,104.24,103.99,104.0,57743.0,98.6117,98.7728,98.5359,98.5454,57743.0
2023-04-10 10:20:00,103.97,104.03,103.92,103.99,50113.0,98.517,98.5738,98.4696,98.5359,50113.0
2023-04-10 10:30:00,103.99,104.26,103.99,104.2,48946.0,98.5359,98.7918,98.5359,98.7349,48946.0
2023-04-10 10:40:00,104.2,104.35,104.15,104.34,52657.0,98.7349,98.877,98.6875,98.8676,52657.0
2023-04-10 10:50:00,104.34,104.34,104.08,104.08,92751.0,98.8676,98.8676,98.6212,98.6212,92751.0
2023-04-10 11:00:00,104.12,104.26,104.07,104.23,34038.0,98.6591,98.7918,98.6117,98.7633,34038.0
2023-04-10 11:10:00,104.22,104.29,104.14,104.25,23612.0,98.7539,98.8202,98.6781,98.7823,23612.0
2023-04-10 11:20:00,104.25,104.25,104.11,104.25,22839.0,98.7823,98.7823,98.6496,98.7823,22839.0
2023-04-10 11:30:00,104.25,104.28,104.2,104.23,23633.0,98.7823,98.8107,98.7349,98.7633,23633.0
2023-04-10 11:40:00,104.21,104.26,104.15,104.25,25934.0,98.7444,98.7918,98.6875,98.7823,25934.0
2023-04-10 11:50:00,104.25,104.26,104.19,104.23,44173.0,98.7823,98.7918,98.7254,98.7633,44173.0
2023-04-10 12:00:00,104.23,104.26,104.02,104.15,30932.0,98.7633,98.7918,98.5644,98.6875,30932.0
2023-04-10 12:10:00,104.16,104.31,104.09,104.28,33017.0,98.697,98.8391,98.6307,98.8107,33017.0
2023-04-10 12:20:00,104.29,104.35,104.25,104.28,37371.0,98.8202,98.877,98.7823,98.8107,37371.0
2023-04-10 12:30:00,104.29,104.69,104.28,104.63,71500.0,98.8202,99.1992,98.8107,99.1424,71500.0
2023-04-10 12:40:00,104.63,104.66,104.56,104.6,27467.0,99.1424,99.1708,99.076,99.1139,27467.0
2023-04-10 12:50:00,104.59,104.64,104.54,104.59,28018.0,99.1045,99.1518,99.0571,99.1045,28018.0
2023-04-10 13:00:00,104.6,104.74,104.55,104.73,32382.0,99.1139,99.2466,99.0666,99.2371,32382.0
2023-04-10 13:10:00,104.75,104.82,104.72,104.76,29830.0,99.2561,99.3224,99.2276,99.2655,29830.0
2023-04-10 13:20:00,104.76,104.78,104.65,104.68,23551.0,99.2655,99.2845,99.1613,99.1897,23551.0
2023-04-10 13:30:00,104.68,104.73,104.6,104.64,17413.0,99.1897,99.2371,99.1139,99.1518,17413.0
2023-04-10 13:40:00,104.64,104.72,104.59,104.68,26370.0,99.1518,99.2276,99.1045,99.1897,26370.0
2023-04-10 13:50:00,104.67,104.7,104.58,104.6,16959.0,99.1803,99.2087,99.095,99.1139,16959.0
2023-04-10 14:00:00,104.61,104.73,104.54,104.64,23496.0,99.1234,99.2371,99.0571,99.1518,23496.0
2023-04-10 14:10:00,104.63,104.72,104.62,104.68,18575.0,99.1424,99.2276,99.1329,99.1897,18575.0
2023-04-10 14:20:00,104.7,104.71,104.57,104.59,11409.0,99.2087,99.2182,99.0855,99.1045,11409.0
2023-04-10 14:30:00,104.61,104.66,104.53,104.57,16254.0,99.1234,99.1708,99.0476,99.0855,16254.0
2023-04-10 14:40:00,104.56,104.58,104.48,104.57,22841.0,99.076,99.095,99.0002,99.0855,22841.0
2023-04-10 14:50:00,104.57,104.72,104.56,104.7,22854.0,99.0855,99.2276,99.076,99.2087,22854.0
2023-04-10 15:00:00,104.7,104.74,104.64,104.67,26661.0,99.2087,99.2466,99.1518,99.1803,26661.0
2023-04-10 15:10:00,104.67,104.67,104.54,104.56,30177.0,99.1803,99.1803,99.0571,99.076,30177.0
2023-04-10 15:20:00,104.55,104.58,104.48,104.49,44944.0,99.0666,99.095,99.0002,99.0097,44944.0
2023-04-10 15:30:00,104.5,104.57,104.46,104.53,71228.0,99.0192,99.0855,98.9813,99.0476,71228.0
2023-04-10 15:40:00,104.53,104.66,104.48,104.63,88664.0,99.0476,99.1708,99.0002,99.1424,88664.0
2023-04-10 15:50:00,104.64,104.79,104.48,104.76,298569.0,99.1518,99.294,99.0002,99.2655,298569.0
2023-04-11 09:30:00,105.04,105.34,104.92,105.16,153083.0,99.5309,99.8151,99.4171,99.6446,153083.0
2023-04-11 09:40:00,105.15,105.27,105.02,105.23,61463.0,99.6351,99.7488,99.5119,99.7109,61463.0
2023-04-11 09:50:00,105.23,105.61,105.23,105.56,119598.0,99.7109,100.071,99.7109,100.0236,119598.0
2023-04-11 10:00:00,105.57,105.67,105.47,105.62,91496.0,100.0331,100.1278,99.9383,100.0804,91496.0
2023-04-11 10:10:00,105.63,105.63,105.35,105.48,57546.0,100.0899,100.0899,99.8246,99.9478,57546.0
2023-04-11 10:20:00,105.49,105.8,105.49,105.8,59560.0,99.9573,100.251,99.9573,100.251,59560.0
2023-04-11 10:30:00,105.8,105.8,105.51,105.65,41887.0,100.251,100.251,99.9762,100.1089,41887.0
2023-04-11 10:40:00,105.65,105.72,105.58,105.63,34885.0,100.1089,100.1752,100.0425,100.0899,34885.0
2023-04-11 10:50:00,105.64,105.83,105.64,105.81,57699.0,100.0994,100.2794,100.0994,100.2605,57699.0
2023-04-11 11:00:00,105.84,106.02,105.84,105.99,131508.0,100.2889,100.4595,100.2889,100.431,131508.0
2023-04-11 11:10:00,105.99,106.16,105.93,106.14,104476.0,100.431,100.5921,100.3742,100.5732,104476.0
2023-04-11 11:20:00,106.15,106.2,106.01,106.02,62722.0,100.5826,100.63,100.45,100.4595,62722.0
2023-04-11 11:30:00,106.02,106.1,105.89,106.02,51411.0,100.4595,100.5353,100.3363,100.4595,51411.0
2023-04-11 11:40:00,106.02,106.05,105.89,106.03,42549.0,100.4595,100.4879,100.3363,100.4689,42549.0
2023-04-11 11:50:00,106.02,106.06,105.93,106.02,43576.0,100.4595,100.4974,100.3742,100.4595,43576.0
2023-04-11 12:00:00,106.03,106.11,105.96,106.01,44369.0,100.4689,100.5447,100.4026,100.45,44369.0
2023-04-11 12:10:00,106.02,106.13,106.01,106.12,41121.0,100.4595,100.5637,100.45,100.5542,41121.0
2023-04-11 12:20:00,106.15,106.27,106.14,106.27,58845.0,100.5826,100.6963,100.5732,100.6963,58845.0
2023-04-11 12:30:00,106.27,106.28,105.98,106.01,71099.0,100.6963,100.7058,100.4216,100.45,71099.0
2023-04-11 12:40:00,106.02,106.07,105.99,106.04,26057.0,100.4595,100.5068,100.431,100.4784,26057.0
2023-04-11 12:50:00,106.04,106.17,106.04,106.12,31354.0,100.4784,100.6016,100.4784,100.5542,31354.0
2023-04-11 13:00:00,106.13,106.16,106.05,106.14,41347.0,100.5637,100.5921,100.4879,100.5732,41347.0
2023-04-11 13:10:00,106.14,106.16,106.02,106.08,26694.0,100.5732,100.5921,100.4595,100.5163,26694.0
2023-04-11 13:20:00,106.09,106.12,106.05,106.09,28684.0,100.5258,100.5542,100.4879,100.5258,28684.0
2023-04-11 13:30:00,106.1,106.16,106.04,106.12,23996.0,100.5353,100.5921,100.4784,100.5542,23996.0
2023-04-11 13:40:00,106.12,106.23,106.11,106.22,30668.0,100.5542,100.6584,100.5447,100.649,30668.0
2023-04-11 13:50:00,106.22,106.26,106.17,106.22,26915.0,100.649,100.6869,100.6016,100.649,26915.0
2023-04-11 14:00:00,106.23,106.24,106.08,106.21,46827.0,100.6584,100.6679,100.5163,100.6395,46827.0
2023-04-11 14:10:00,106.2,106.35,106.18,106.34,44151.0,100.63,100.7721,100.6111,100.7627,44151.0
2023-04-11 14:20:00,106.34,106.38,106.31,106.37,27224.0,100.7627,100.8006,100.7342,100.7911,27224.0
2023-04-11 14:30:00,106.37,106.4,106.28,106.29,26844.0,100.7911,100.8195,100.7058,100.7153,26844.0
2023-04-11 14:40:00,106.3,106.31,106.23,106.26,35553.0,100.7248,100.7342,100.6584,100.6869,35553.0
2023-04-11 14:50:00,106.24,106.25,106.13,106.15,42512.0,100.6679,100.6774,100.5637,100.5826,42512.0
2023-04-11 15:00:00,106.16,106.18,106.05,106.06,43256.0,100.5921,100.6111,100.4879,100.4974,43256.0
2023-04-11 15:10:00,106.06,106.2,106.06,106.14,41237.0,100.4974,100.63,100.4974,100.5732,41237.0
2023-04-11 15:20:00,106.14,106.18,106.07,106.11,36442.0,100.5732,100.6111,100.5068,100.5447,36442.0
2023-04-11 15:30:00,106.12,106.15,105.94,105.97,62218.0,100.5542,100.5826,100.3837,100.4121,62218.0
2023-04-11 15:40:00,105.98,106.01,105.74,105.75,82080.0,100.4216,100.45,100.1941,100.2036,82080.0
2023-04-11 15:50:00,105.75,105.8,105.61,105.77,333417.0,100.2036,100.251,100.071,100.2226,333417.0
2023-04-12 09:30:00,106.03,106.46,106.03,106.14,180058.0,100.4689,100.8764,100.4689,100.5732,180058.0
2023-04-12 09:40:00,106.15,106.26,105.75,105.88,88024.0,100.5826,100.6869,100.2036,100.3268,88024.0
2023-04-12 09:50:00,105.87,106.32,105.73,106.14,69899.0,100.3173,100.7437,100.1847,100.5732,69899.0
2023-04-12 10:00:00,106.13,106.19,106.01,106.06,48676.0,100.5637,100.6205,100.45,100.4974,48676.0
2023-04-12 10:10:00,106.08,106.28,106.0,106.07,47531.0,100.5163,100.7058,100.4405,100.5068,47531.0
2023-04-12 10:20:00,106.09,106.25,106.0,106.17,43352.0,100.5258,100.6774,100.4405,100.6016,43352.0
2023-04-12 10:30:00,106.22,106.23,105.67,105.71,60518.0,100.649,100.6584,100.1278,100.1657,60518.0
2023-04-12 10:40:00,105.71,105.96,105.71,105.86,75003.0,100.1657,100.4026,100.1657,100.3078,75003.0
2023-04-12 10:50:00,105.85,105.94,105.69,105.75,47063.0,100.2984,100.3837,100.1468,100.2036,47063.0
2023-04-12 11:00:00,105.72,105.87,105.45,105.57,139777.0,100.1752,100.3173,99.9194,100.0331,139777.0
2023-04-12 11:10:00,105.55,105.6,105.35,105.43,44329.0,100.0141,100.0615,99.8246,99.9004,44329.0
2023-04-12 11:20:00,105.43,105.7,105.42,105.66,26959.0,99.9004,100.1562,99.8909,100.1183,26959.0
2023-04-12 11:30:00,105.68,105.74,105.59,105.65,30472.0,100.1373,100.1941,100.052,100.1089,30472.0
2023-04-12 11:40:00,105.64,105.94,105.63,105.9,25218.0,100.0994,100.3837,100.0899,100.3457,25218.0
2023-04-12 11:50:00,105.92,106.09,105.87,106.09,28643.0,100.3647,100.5258,100.3173,100.5258,28643.0
2023-04-12 12:00:00,106.09,106.13,106.0,106.1,37601.0,100.5258,100.5637,100.4405,100.5353,37601.0
2023-04-12 12:10:00,106.1,106.2,106.05,106.15,37790.0,100.5353,100.63,100.4879,100.5826,37790.0
2023-04-12 12:20:00,106.15,106.23,106.08,106.12,38468.0,100.5826,100.6584,100.5163,100.5542,38468.0
2023-04-12 12:30:00,106.13,106.19,106.07,106.14,26448.0,100.5637,100.6205,100.5068,100.5732,26448.0
2023-04-12 12:40:00,106.15,106.19,106.03,106.14,26371.0,100.5826,100.6205,100.4689,100.5732,26371.0
2023-04-12 12:50:00,106.15,106.29,106.1,106.28,21969.0,100.5826,100.7153,100.5353,100.7058,21969.0
2023-04-12 13:00:00,106.3,106.38,106.19,106.36,35451.0,100.7248,100.8006,100.6205,100.7816,35451.0
2023-04-12 13:10:00,106.36,106.45,106.28,106.31,47735.0,100.7816,100.8669,100.7058,100.7342,47735.0
2023-04-12 13:20:00,106.31,106.37,106.24,106.35,29279.0,100.7342,100.7911,100.6679,100.7721,29279.0
2023-04-12 13:30:00,106.37,106.44,106.22,106.25,30822.0,100.7911,100.8574,100.649,100.6774,30822.0
2023-04-12 13:40:00,106.24,106.3,106.21,106.28,25719.0,100.6679,100.7248,100.6395,100.7058,25719.0
2023-04-12 13:50:00,106.27,106.37,106.27,106.33,43917.0,100.6963,100.7911,100.6963,100.7532,43917.0
2023-04-12 14:00:00,106.33,106.41,106.2,106.24,41860.0,100.7532,100.829,100.63,100.6679,41860.0
2023-04-12 14:10:00,106.2,106.56,106.19,106.55,73565.0,100.63,100.9711,100.6205,100.9617,73565.0
2023-04-12 14:20:00,106.54,106.58,106.04,106.08,67565.0,100.9522,100.9901,100.4784,100.5163,67565.0
2023-04-12 14:30:00,106.06,106.07,105.82,105.82,42866.0,100.4974,100.5068,100.2699,100.2699,42866.0
2023-04-12 14:40:00,105.81,106.0,105.77,105.85,36829.0,100.2605,100.4405,100.2226,100.2984,36829.0
2023-04-12 14:50:00,105.86,105.94,105.76,105.87,31133.0,100.3078,100.3837,100.2131,100.3173,31133.0
2023-04-12 15:00:00,105.86,105.96,105.72,105.75,51630.0,100.3078,100.4026,100.1752,100.2036,51630.0
2023-04-12 15:10:00,105.75,105.76,105.4,105.42,56510.0,100.2036,100.2131,99.872,99.8909,56510.0
2023-04-12 15:20:00,105.42,105.53,105.37,105.43,49533.0,99.8909,99.9952,99.8435,99.9004,49533.0
2023-04-12 15:30:00,105.44,105.61,105.39,105.6,51682.0,99.9099,100.071,99.8625,100.0615,51682.0
2023-04-12 15:40:00,105.6,105.64,105.41,105.44,84112.0,100.0615,100.0994,99.8814,99.9099,84112.0
2023-04-12 15:50:00,105.43,105.64,105.37,105.63,309002.0,99.9004,100.0994,99.8435,100.0899,309002.0
2023-04-13 09:30:00,106.3,106.69,106.29,106.47,121501.0,100.7248,101.0943,100.7153,100.8859,121501.0
2023-04-13 09:40:00,106.52,106.65,106.4,106.5,64640.0,100.9332,101.0564,100.8195,100.9143,64640.0
2023-04-13 09:50:00,106.51,106.58,106.25,106.36,75158.0,100.9238,100.9901,100.6774,100.7816,75158.0
2023-04-13 10:00:00,106.42,106.55,106.25,106.46,42569.0,100.8385,100.9617,100.6774,100.8764,42569.0
2023-04-13 10:10:00,106.46,106.86,106.39,106.74,60233.0,100.8764,101.2554,100.81,101.1417,60233.0
2023-04-13 10:20:00,106.74,106.85,106.7,106.83,51154.0,101.1417,101.2459,101.1038,101.227,51154.0
2023-04-13 10:30:00,106.82,106.87,106.64,106.67,57581.0,101.2175,101.2649,101.0469,101.0754,57581.0
2023-04-13 10:40:00,106.68,106.69,106.45,106.53,33538.0,101.0848,101.0943,100.8669,100.9427,33538.0
2023-04-13 10:50:00,106.52,106.61,106.41,106.41,42020.0,100.9332,101.0185,100.829,100.829,42020.0
2023-04-13 11:00:00,106.41,106.58,106.41,106.41,31492.0,100.829,100.9901,100.829,100.829,31492.0
2023-04-13 11:10:00,106.41,106.49,106.34,106.46,36654.0,100.829,100.9048,100.7627,100.8764,36654.0
2023-04-13 11:20:00,106.47,106.58,106.44,106.58,25584.0,100.8859,100.9901,100.8574,100.9901,25584.0
2023-04-13 11:30:00,106.59,106.8,106.59,106.76,41301.0,100.9996,101.1985,100.9996,101.1606,41301.0
2023-04-13 11:40:00,106.76,106.82,106.69,106.69,30257.0,101.1606,101.2175,101.0943,101.0943,30257.0
2023-04-13 11:50:00,106.69,106.81,106.59,106.78,85865.0,101.0943,101.208,100.9996,101.1796,85865.0
2023-04-13 12:00:00,106.78,106.8,106.61,106.63,83715.0,101.1796,101.1985,101.0185,101.0375,83715.0
2023-04-13 12:10:00,106.63,106.75,106.62,106.71,24848.0,101.0375,101.1512,101.028,101.1133,24848.0
2023-04-13 12:20:00,106.68,106.74,106.63,106.64,18892.0,101.0848,101.1417,101.0375,101.0469,18892.0
2023-04-13 12:30:00,106.64,106.65,106.54,106.57,26602.0,101.0469,101.0564,100.9522,100.9806,26602.0
2023-04-13 12:40:00,106.56,106.6,106.5,106.59,21705.0,100.9711,101.009,100.9143,100.9996,21705.0
2023-04-13 12:50:00,106.59,106.7,106.51,106.67,68361.0,100.9996,101.1038,100.9238,101.0754,68361.0
2023-04-13 13:00:00,106.68,106.68,106.5,106.65,25187.0,101.0848,101.0848,100.9143,101.0564,25187.0
2023-04-13 13:10:00,106.66,106.76,106.64,106.7,32097.0,101.0659,101.1606,101.0469,101.1038,32097.0
2023-04-13 13:20:00,106.69,106.73,106.64,106.67,22057.0,101.0943,101.1322,101.0469,101.0754,22057.0
2023-04-13 13:30:00,106.67,106.7,106.53,106.59,30670.0,101.0754,101.1038,100.9427,100.9996,30670.0
2023-04-13 13:40:00,106.58,106.68,106.56,106.65,54072.0,100.9901,101.0848,100.9711,101.0564,54072.0
2023-04-13 13:50:00,106.66,106.74,106.65,106.7,57915.0,101.0659,101.1417,101.0564,101.1038,57915.0
2023-04-13 14:00:00,106.73,107.06,106.66,107.03,57717.0,101.1322,101.4449,101.0659,101.4165,57717.0
2023-04-13 14:10:00,107.04,107.15,107.03,107.04,45700.0,101.426,101.5302,101.4165,101.426,45700.0
2023-04-13 14:20:00,107.04,107.07,106.98,106.99,29195.0,101.426,101.4544,101.3691,101.3786,29195.0
2023-04-13 14:30:00,107.0,107.06,106.93,106.96,55281.0,101.3881,101.4449,101.3217,101.3502,55281.0
2023-04-13 14:40:00,106.95,107.06,106.92,107.05,36772.0,101.3407,101.4449,101.3123,101.4354,36772.0
2023-04-13 14:50:00,107.06,107.18,107.04,107.16,55290.0,101.4449,101.5586,101.426,101.5397,55290.0
2023-04-13 15:00:00,107.17,107.23,107.07,107.18,60035.0,101.5491,101.606,101.4544,101.5586,60035.0
2023-04-13 15:10:00,107.19,107.19,107.08,107.12,69282.0,101.5681,101.5681,101.4639,101.5018,69282.0
2023-04-13 15:20:00,107.12,107.23,107.1,107.14,51947.0,101.5018,101.606,101.4828,101.5207,51947.0
2023-04-13 15:30:00,107.14,107.14,107.0,107.04,76131.0,101.5207,101.5207,101.3881,101.426,76131.0
2023-04-13 15:40:00,107.05,107.16,107.0,107.01,117874.0,101.4354,101.5397,101.3881,101.3975,117874.0
2023-04-13 15:50:00,107.01,107.05,106.9,107.0,337988.0,101.3975,101.4354,101.2933,101.3881,337988.0
2023-04-14 09:30:00,106.79,107.75,106.79,107.72,189892.0,101.1891,102.0987,101.1891,102.0703,189892.0
2023-04-14 09:40:00,107.73,108.16,107.43,108.16,149424.0,102.0798,102.4872,101.7955,102.4872,149424.0
2023-04-14 09:50:00,108.17,108.17,107.8,107.8,43666.0,102.4967,102.4967,102.1461,102.1461,43666.0
2023-04-14 10:00:00,107.77,107.86,107.37,107.45,88726.0,102.1177,102.203,101.7387,101.8145,88726.0
2023-04-14 10:10:00,107.49,107.7,107.35,107.42,45047.0,101.8524,102.0513,101.7197,101.786,45047.0
2023-04-14 10:20:00,107.41,107.45,107.24,107.35,45605.0,101.7766,101.8145,101.6155,101.7197,45605.0
2023-04-14 10:30:00,107.36,107.4,107.16,107.21,52685.0,101.7292,101.7671,101.5397,101.587,52685.0
2023-04-14 10:40:00,107.21,107.53,107.1,107.3,76135.0,101.587,101.8903,101.4828,101.6723,76135.0
2023-04-14 10:50:00,107.27,107.31,107.07,107.2,72715.0,101.6439,101.6818,101.4544,101.5776,72715.0
2023-04-14 11:00:00,107.2,107.33,107.08,107.29,52414.0,101.5776,101.7007,101.4639,101.6628,52414.0
2023-04-14 11:10:00,107.29,107.49,107.29,107.48,69098.0,101.6628,101.8524,101.6628,101.8429,69098.0
2023-04-14 11:20:00,107.49,107.49,107.22,107.39,35020.0,101.8524,101.8524,101.5965,101.7576,35020.0
2023-04-14 11:30:00,107.4,107.51,107.33,107.34,56488.0,101.7671,101.8713,101.7007,101.7102,56488.0
2023-04-14 11:40:00,107.33,107.49,107.33,107.38,47407.0,101.7007,101.8524,101.7007,101.7481,47407.0
2023-04-14 11:50:00,107.37,107.51,107.35,107.5,29446.0,101.7387,101.8713,101.7197,101.8618,29446.0
2023-04-14 12:00:00,107.5,107.53,107.32,107.47,46385.0,101.8618,101.8903,101.6913,101.8334,46385.0
2023-04-14 12:10:00,107.46,107.48,107.36,107.45,37427.0,101.8239,101.8429,101.7292,101.8145,37427.0
2023-04-14 12:20:00,107.44,107.51,107.4,107.42,37975.0,101.805,101.8713,101.7671,101.786,37975.0
2023-04-14 12:30:00,107.42,107.42,107.28,107.3,53336.0,101.786,101.786,101.6534,101.6723,53336.0
2023-04-14 12:40:00,107.29,107.34,107.11,107.2,28154.0,101.6628,101.7102,101.4923,101.5776,28154.0
2023-04-14 12:50:00,107.19,107.21,107.05,107.1,63696.0,101.5681,101.587,101.4354,101.4828,63696.0
2023-04-14 13:00:00,107.1,107.31,107.09,107.31,26850.0,101.4828,101.6818,101.4733,101.6818,26850.0
2023-04-14 13:10:00,107.32,107.43,107.27,107.36,49376.0,101.6913,101.7955,101.6439,101.7292,49376.0
2023-04-14 13:20:00,107.36,107.39,107.05,107.06,38099.0,101.7292,101.7576,101.4354,101.4449,38099.0
2023-04-14 13:30:00,107.03,107.05,106.85,106.99,52747.0,101.4165,101.4354,101.2459,101.3786,52747.0
2023-04-14 13:40:00,107.0,107.12,106.99,107.04,39878.0,101.3881,101.5018,101.3786,101.426,39878.0
2023-04-14 13:50:00,107.05,107.18,106.98,107.12,84132.0,101.4354,101.5586,101.3691,101.5018,84132.0
2023-04-14 14:00:00,107.13,107.18,107.02,107.17,41704.0,101.5112,101.5586,101.407,101.5491,41704.0
2023-04-14 14:10:00,107.17,107.31,107.15,107.3,25947.0,101.5491,101.6818,101.5302,101.6723,25947.0
2023-04-14 14:20:00,107.31,107.42,107.3,107.39,29335.0,101.6818,101.786,101.6723,101.7576,29335.0
2023-04-14 14:30:00,107.39,107.45,107.27,107.3,31688.0,101.7576,101.8145,101.6439,101.6723,31688.0
2023-04-14 14:40:00,107.29,107.36,107.2,107.35,52284.0,101.6628,101.7292,101.5776,101.7197,52284.0
2023-04-14 14:50:00,107.37,107.41,107.28,107.38,48070.0,101.7387,101.7766,101.6534,101.7481,48070.0
2023-04-14 15:00:00,107.37,107.38,107.15,107.17,67688.0,101.7387,101.7481,101.5302,101.5491,67688.0
2023-04-14 15:10:00,107.16,107.18,106.91,106.97,64648.0,101.5397,101.5586,101.3028,101.3596,64648.0
2023-04-14 15:20:00,106.98,107.2,106.94,107.17,74959.0,101.3691,101.5776,101.3312,101.5491,74959.0
2023-04-14 15:30:00,107.17,107.26,107.15,107.26,66472.0,101.5491,101.6344,101.5302,101.6344,66472.0
2023-04-14 15:40:00,107.27,107.44,107.21,107.41,68700.0,101.6439,101.805,101.587,101.7766,68700.0
2023-04-14 15:50:00,107.41,107.49,107.28,107.48,229162.0,101.7766,101.8524,101.6534,101.8429,229162.0
2023-04-17 09:30:00,107.93,108.43,107.71,108.37,148550.0,102.2693,102.7431,102.0608,102.6862,148550.0
2023-04-17 09:40:00,108.39,108.49,108.19,108.24,62203.0,102.7052,102.7999,102.5156,102.563,62203.0
2023-04-17 09:50:00,108.25,108.43,108.14,108.33,64370.0,102.5725,102.7431,102.4683,102.6483,64370.0
2023-04-17 10:00:00,108.33,108.42,108.21,108.36,37363.0,102.6483,102.7336,102.5346,102.6767,37363.0
2023-04-17 10:10:00,108.37,108.53,108.3,108.51,62870.0,102.6862,102.8378,102.6199,102.8189,62870.0
2023-04-17 10:20:00,108.51,108.65,108.47,108.48,75736.0,102.8189,102.9515,102.781,102.7904,75736.0
2023-04-17 10:30:00,108.49,108.51,108.08,108.11,50495.0,102.7999,102.8189,102.4114,102.4398,50495.0
2023-04-17 10:40:00,108.11,108.12,107.94,108.08,48846.0,102.4398,102.4493,102.2788,102.4114,48846.0
2023-04-17 10:50:00,108.09,108.15,107.89,107.92,56538.0,102.4209,102.4777,102.2314,102.2598,56538.0
2023-04-17 11:00:00,107.94,107.99,107.87,107.92,40788.0,102.2788,102.3261,102.2124,102.2598,40788.0
2023-04-17 11:10:00,107.93,108.05,107.85,108.02,37202.0,102.2693,102.383,102.1935,102.3546,37202.0
2023-04-17 11:20:00,108.02,108.13,107.97,108.0,57463.0,102.3546,102.4588,102.3072,102.3356,57463.0
2023-04-17 11:30:00,108.0,108.09,107.89,107.97,81457.0,102.3356,102.4209,102.2314,102.3072,81457.0
2023-04-17 11:40:00,107.97,108.01,107.84,108.01,75888.0,102.3072,102.3451,102.184,102.3451,75888.0
2023-04-17 11:50:00,108.01,108.08,107.95,107.98,31113.0,102.3451,102.4114,102.2882,102.3167,31113.0
2023-04-17 12:00:00,107.99,108.06,107.92,108.0,35587.0,102.3261,102.3925,102.2598,102.3356,35587.0
2023-04-17 12:10:00,108.01,108.1,107.97,107.98,45890.0,102.3451,102.4304,102.3072,102.3167,45890.0
2023-04-17 12:20:00,107.98,108.03,107.91,108.03,63564.0,102.3167,102.364,102.2503,102.364,63564.0
2023-04-17 12:30:00,107.99,108.0,107.86,107.9,40361.0,102.3261,102.3356,102.203,102.2409,40361.0
2023-04-17 12:40:00,107.9,107.97,107.82,107.84,27946.0,102.2409,102.3072,102.165,102.184,27946.0
2023-04-17 12:50:00,107.84,107.87,107.77,107.85,20113.0,102.184,102.2124,102.1177,102.1935,20113.0
2023-04-17 13:00:00,107.86,107.91,107.68,107.72,36711.0,102.203,102.2503,102.0324,102.0703,36711.0
2023-04-17 13:10:00,107.71,107.89,107.68,107.86,38335.0,102.0608,102.2314,102.0324,102.203,38335.0
2023-04-17 13:20:00,107.86,107.86,107.75,107.8,64744.0,102.203,102.203,102.0987,102.1461,64744.0
2023-04-17 13:30:00,107.78,107.95,107.75,107.84,33351.0,102.1271,102.2882,102.0987,102.184,33351.0
2023-04-17 13:40:00,107.83,107.84,107.72,107.77,42602.0,102.1745,102.184,102.0703,102.1177,42602.0
2023-04-17 13:50:00,107.77,107.8,107.61,107.64,40739.0,102.1177,102.1461,101.9661,101.9945,40739.0
2023-04-17 14:00:00,107.64,107.68,107.56,107.64,42218.0,101.9945,102.0324,101.9187,101.9945,42218.0
2023-04-17 14:10:00,107.63,107.71,107.62,107.66,35093.0,101.985,102.0608,101.9755,102.0134,35093.0
2023-04-17 14:20:00,107.65,107.69,107.62,107.68,19677.0,102.004,102.0419,101.9755,102.0324,19677.0
2023-04-17 14:30:00,107.67,107.74,107.61,107.73,31258.0,102.0229,102.0892,101.9661,102.0798,31258.0
2023-04-17 14:40:00,107.72,107.96,107.72,107.94,52428.0,102.0703,102.2977,102.0703,102.2788,52428.0
2023-04-17 14:50:00,107.95,108.09,107.95,108.0,68890.0,102.2882,102.4209,102.2882,102.3356,68890.0
2023-04-17 15:00:00,108.0,108.12,107.99,108.06,43673.0,102.3356,102.4493,102.3261,102.3925,43673.0
2023-04-17 15:10:00,108.05,108.13,108.02,108.07,114080.0,102.383,102.4588,102.3546,102.4019,114080.0
2023-04-17 15:20:00,108.07,108.12,107.98,108.07,141761.0,102.4019,102.4493,102.3167,102.4019,141761.0
2023-04-17 15:30:00,108.07,108.1,107.92,107.93,116956.0,102.4019,102.4304,102.2598,102.2693,116956.0
2023-04-17 15:40:00,107.93,108.1,107.91,108.1,127094.0,102.2693,102.4304,102.2503,102.4304,127094.0
2023-04-17 15:50:00,108.1,108.33,108.05,108.32,436317.0,102.4304,102.6483,102.383,102.6388,436317.0
2023-04-18 09:30:00,108.87,109.23,108.55,108.67,303203.0,103.16,103.5011,102.8568,102.9705,303203.0
2023-04-18 09:40:00,108.66,108.67,108.45,108.56,69569.0,102.961,102.9705,102.762,102.8662,69569.0
2023-04-18 09:50:00,108.59,108.79,108.47,108.59,96559.0,102.8947,103.0842,102.781,102.8947,96559.0
2023-04-18 10:00:00,108.59,108.72,108.48,108.62,67528.0,102.8947,103.0178,102.7904,102.9231,67528.0
2023-04-18 10:10:00,108.62,108.67,108.49,108.49,67273.0,102.9231,102.9705,102.7999,102.7999,67273.0
2023-04-18 10:20:00,108.5,108.7,108.3,108.39,93838.0,102.8094,102.9989,102.6199,102.7052,93838.0
2023-04-18 10:30:00,108.38,108.38,108.22,108.36,91609.0,102.6957,102.6957,102.5441,102.6767,91609.0
2023-04-18 10:40:00,108.37,108.49,108.29,108.31,83302.0,102.6862,102.7999,102.6104,102.6293,83302.0
2023-04-18 10:50:00,108.3,108.44,108.24,108.29,100663.0,102.6199,102.7525,102.563,102.6104,100663.0
2023-04-18 11:00:00,108.28,108.4,108.24,108.3,81423.0,102.6009,102.7146,102.563,102.6199,81423.0
2023-04-18 11:10:00,108.29,108.38,108.23,108.29,54948.0,102.6104,102.6957,102.5535,102.6104,54948.0
2023-04-18 11:20:00,108.28,108.41,108.25,108.4,48754.0,102.6009,102.7241,102.5725,102.7146,48754.0
2023-04-18 11:30:00,108.41,108.45,108.18,108.19,57972.0,102.7241,102.762,102.5062,102.5156,57972.0
2023-04-18 11:40:00,108.18,108.33,108.16,108.29,59819.0,102.5062,102.6483,102.4872,102.6104,59819.0
2023-04-18 11:50:00,108.28,108.31,108.2,108.28,68950.0,102.6009,102.6293,102.5251,102.6009,68950.0
2023-04-18 12:00:00,108.27,108.44,108.23,108.41,53670.0,102.5914,102.7525,102.5535,102.7241,53670.0
2023-04-18 12:10:00,108.4,108.46,108.22,108.27,74766.0,102.7146,102.7715,102.5441,102.5914,74766.0
2023-04-18 12:20:00,108.27,108.43,108.24,108.43,56876.0,102.5914,102.7431,102.563,102.7431,56876.0
2023-04-18 12:30:00,108.43,108.44,108.3,108.31,30463.0,102.7431,102.7525,102.6199,102.6293,30463.0
2023-04-18 12:40:00,108.31,108.39,108.28,108.37,121363.0,102.6293,102.7052,102.6009,102.6862,121363.0
2023-04-18 12:50:00,108.37,108.47,108.28,108.46,103305.0,102.6862,102.781,102.6009,102.7715,103305.0
2023-04-18 13:00:00,108.45,108.71,108.44,108.68,84997.0,102.762,103.0084,102.7525,102.9799,84997.0
2023-04-18 13:10:00,108.68,108.71,108.36,108.37,61894.0,102.9799,103.0084,102.6767,102.6862,61894.0
2023-04-18 13:20:00,108.36,108.42,108.33,108.38,64947.0,102.6767,102.7336,102.6483,102.6957,64947.0
2023-04-18 13:30:00,108.37,108.49,108.35,108.45,52802.0,102.6862,102.7999,102.6673,102.762,52802.0
2023-04-18 13:40:00,108.46,108.46,108.32,108.33,49798.0,102.7715,102.7715,102.6388,102.6483,49798.0
2023-04-18 13:50:00,108.33,108.37,108.19,108.22,59900.0,102.6483,102.6862,102.5156,102.5441,59900.0
2023-04-18 14:00:00,108.22,108.29,108.14,108.28,72497.0,102.5441,102.6104,102.4683,102.6009,72497.0
2023-04-18 14:10:00,108.31,108.42,108.26,108.38,71430.0,102.6293,102.7336,102.582,102.6957,71430.0
2023-04-18 14:20:00,108.38,108.45,108.33,108.44,42613.0,102.6957,102.762,102.6483,102.7525,42613.0
2023-04-18 14:30:00,108.44,108.49,108.38,108.39,54004.0,102.7525,102.7999,102.6957,102.7052,54004.0
2023-04-18 14:40:00,108.4,108.44,108.03,108.11,64606.0,102.7146,102.7525,102.364,102.4398,64606.0
2023-04-18 14:50:00,108.11,108.14,108.02,108.12,74630.0,102.4398,102.4683,102.3546,102.4493,74630.0
2023-04-18 15:00:00,108.13,108.31,108.13,108.25,68102.0,102.4588,102.6293,102.4588,102.5725,68102.0
2023-04-18 15:10:00,108.25,108.26,108.14,108.17,86991.0,102.5725,102.582,102.4683,102.4967,86991.0
2023-04-18 15:20:00,108.17,108.24,108.03,108.05,83322.0,102.4967,102.563,102.364,102.383,83322.0
2023-04-18 15:30:00,108.04,108.12,107.89,107.89,108757.0,102.3735,102.4493,102.2314,102.2314,108757.0
2023-04-18 15:40:00,107.9,108.02,107.85,107.92,128258.0,102.2409,102.3546,102.1935,102.2598,128258.0
2023-04-18 15:50:00,107.93,107.95,107.73,107.91,436768.0,102.2693,102.2882,102.0798,102.2503,436768.0
2023-04-19 09:30:00,107.69,107.73,107.31,107.7,124620.0,102.0419,102.0798,101.6818,102.0513,124620.0
2023-04-19 09:40:00,107.7,107.8,107.27,107.38,110030.0,102.0513,102.1461,101.6439,101.7481,110030.0
2023-04-19 09:50:00,107.47,107.62,107.34,107.38,43047.0,101.8334,101.9755,101.7102,101.7481,43047.0
2023-04-19 10:00:00,107.39,107.47,107.18,107.3,110503.0,101.7576,101.8334,101.5586,101.6723,110503.0
2023-04-19 10:10:00,107.29,107.43,107.21,107.38,83064.0,101.6628,101.7955,101.587,101.7481,83064.0
2023-04-19 10:20:00,107.37,107.4,107.15,107.25,184927.0,101.7387,101.7671,101.5302,101.6249,184927.0
2023-04-19 10:30:00,107.27,107.4,107.2,107.38,62536.0,101.6439,101.7671,101.5776,101.7481,62536.0
2023-04-19 10:40:00,107.38,107.4,107.15,107.16,64804.0,101.7481,101.7671,101.5302,101.5397,64804.0
2023-04-19 10:50:00,107.17,107.24,107.13,107.2,41542.0,101.5491,101.6155,101.5112,101.5776,41542.0
2023-04-19 11:00:00,107.2,107.31,107.19,107.25,61244.0,101.5776,101.6818,101.5681,101.6249,61244.0
2023-04-19 11:10:00,107.23,107.3,107.13,107.17,70350.0,101.606,101.6723,101.5112,101.5491,70350.0
2023-04-19 11:20:00,107.16,107.28,107.09,107.24,84642.0,101.5397,101.6534,101.4733,101.6155,84642.0
2023-04-19 11:30:00,107.23,107.31,107.11,107.24,100243.0,101.606,101.6818,101.4923,101.6155,100243.0
2023-04-19 11:40:00,107.24,107.32,107.15,107.2,34609.0,101.6155,101.6913,101.5302,101.5776,34609.0
2023-04-19 11:50:00,107.19,107.31,107.18,107.29,35830.0,101.5681,101.6818,101.5586,101.6628,35830.0
2023-04-19 12:00:00,107.3,107.34,107.16,107.19,69265.0,101.6723,101.7102,101.5397,101.5681,69265.0
2023-04-19 12:10:00,107.2,107.29,107.18,107.23,39479.0,101.5776,101.6628,101.5586,101.606,39479.0
2023-04-19 12:20:00,107.22,107.38,107.21,107.36,26415.0,101.5965,101.7481,101.587,101.7292,26415.0
2023-04-19 12:30:00,107.38,107.51,107.34,107.36,116120.0,101.7481,101.8713,101.7102,101.7292,116120.0
2023-04-19 12:40:00,107.37,107.42,107.27,107.4,72072.0,101.7387,101.786,101.6439,101.7671,72072.0
2023-04-19 12:50:00,107.41,107.44,107.34,107.39,52981.0,101.7766,101.805,101.7102,101.7576,52981.0
2023-04-19 13:00:00,107.39,107.5,107.35,107.45,45583.0,101.7576,101.8618,101.7197,101.8145,45583.0
2023-04-19 13:10:00,107.45,107.64,107.42,107.44,200033.0,101.8145,101.9945,101.786,101.805,200033.0
2023-04-19 13:20:00,107.44,107.53,107.4,107.51,35864.0,101.805,101.8903,101.7671,101.8713,35864.0
2023-04-19 13:30:00,107.52,107.53,107.44,107.5,39408.0,101.8808,101.8903,101.805,101.8618,39408.0
2023-04-19 13:40:00,107.51,107.54,107.43,107.52,37611.0,101.8713,101.8997,101.7955,101.8808,37611.0
2023-04-19 13:50:00,107.53,107.76,107.52,107.74,56554.0,101.8903,102.1082,101.8808,102.0892,56554.0
2023-04-19 14:00:00,107.75,107.86,107.63,107.64,46378.0,102.0987,102.203,101.985,101.9945,46378.0
2023-04-19 14:10:00,107.62,107.69,107.5,107.52,54515.0,101.9755,102.0419,101.8618,101.8808,54515.0
2023-04-19 14:20:00,107.52,107.56,107.47,107.55,128057.0,101.8808,101.9187,101.8334,101.9092,128057.0
2023-04-19 14:30:00,107.55,107.57,107.44,107.5,62152.0,101.9092,101.9282,101.805,101.8618,62152.0
2023-04-19 14:40:00,107.5,107.51,107.37,107.5,35207.0,101.8618,101.8713,101.7387,101.8618,35207.0
2023-04-19 14:50:00,107.5,107.51,107.44,107.51,62899.0,101.8618,101.8713,101.805,101.8713,62899.0
2023-04-19 15:00:00,107.53,107.54,107.42,107.47,30588.0,101.8903,101.8997,101.786,101.8334,30588.0
2023-04-19 15:10:00,107.47,107.52,107.39,107.45,45909.0,101.8334,101.8808,101.7576,101.8145,45909.0
2023-04-19 15:20:00,107.45,107.47,107.33,107.34,58174.0,101.8145,101.8334,101.7007,101.7102,58174.0
2023-04-19 15:30:00,107.34,107.36,107.17,107.21,153606.0,101.7102,101.7292,101.5491,101.587,153606.0
2023-04-19 15:40:00,107.21,107.25,107.14,107.23,147193.0,101.587,101.6249,101.5207,101.606,147193.0
2023-04-19 15:50:00,107.21,107.25,107.08,107.16,391267.0,101.587,101.6249,101.4639,101.5397,391267.0
2023-04-20 09:30:00,106.29,106.61,106.19,106.46,145353.0,100.7153,101.0185,100.6205,100.8764,145353.0
2023-04-20 09:40:00,106.51,106.75,106.42,106.64,88434.0,100.9238,101.1512,100.8385,101.0469,88434.0
2023-04-20 09:50:00,106.65,106.82,106.62,106.65,94749.0,101.0564,101.2175,101.028,101.0564,94749.0
2023-04-20 10:00:00,106.64,107.08,106.62,107.03,63068.0,101.0469,101.4639,101.028,101.4165,63068.0
2023-04-20 10:10:00,107.05,107.06,106.93,106.97,81748.0,101.4354,101.4449,101.3217,101.3596,81748.0
2023-04-20 10:20:00,106.96,107.21,106.83,107.08,85135.0,101.3502,101.587,101.227,101.4639,85135.0
2023-04-20 10:30:00,107.11,107.27,107.07,107.09,51555.0,101.4923,101.6439,101.4544,101.4733,51555.0
2023-04-20 10:40:00,107.08,107.24,107.07,107.1,53236.0,101.4639,101.6155,101.4544,101.4828,53236.0
2023-04-20 10:50:00,107.11,107.16,106.98,107.11,55025.0,101.4923,101.5397,101.3691,101.4923,55025.0
2023-04-20 11:00:00,107.15,107.32,107.1,107.27,48017.0,101.5302,101.6913,101.4828,101.6439,48017.0
2023-04-20 11:10:00,107.27,107.39,107.21,107.36,54391.0,101.6439,101.7576,101.587,101.7292,54391.0
2023-04-20 11:20:00,107.36,107.39,107.21,107.36,31334.0,101.7292,101.7576,101.587,101.7292,31334.0
2023-04-20 11:30:00,107.36,107.41,107.23,107.37,21140.0,101.7292,101.7766,101.606,101.7387,21140.0
2023-04-20 11:40:00,107.34,107.44,107.29,107.34,27894.0,101.7102,101.805,101.6628,101.7102,27894.0
2023-04-20 11:50:00,107.35,107.38,107.24,107.31,88825.0,101.7197,101.7481,101.6155,101.6818,88825.0
2023-04-20 12:00:00,107.33,107.42,107.29,107.32,33539.0,101.7007,101.786,101.6628,101.6913,33539.0
2023-04-20 12:10:00,107.32,107.44,107.31,107.34,41898.0,101.6913,101.805,101.6818,101.7102,41898.0
2023-04-20 12:20:00,107.35,107.36,107.23,107.3,28997.0,101.7197,101.7292,101.606,101.6723,28997.0
2023-04-20 12:30:00,107.3,107.51,107.26,107.41,43128.0,101.6723,101.8713,101.6344,101.7766,43128.0
2023-04-20 12:40:00,107.4,107.5,107.34,107.47,31352.0,101.7671,101.8618,101.7102,101.8334,31352.0
2023-04-20 12:50:00,107.47,107.55,107.46,107.55,24345.0,101.8334,101.9092,101.8239,101.9092,24345.0
2023-04-20 13:00:00,107.56,107.58,107.39,107.43,34100.0,101.9187,101.9376,101.7576,101.7955,34100.0
2023-04-20 13:10:00,107.42,107.49,107.41,107.45,31102.0,101.786,101.8524,101.7766,101.8145,31102.0
2023-04-20 13:20:00,107.46,107.46,107.38,107.41,17315.0,101.8239,101.8239,101.7481,101.7766,17315.0
2023-04-20 13:30:00,107.43,107.48,107.33,107.34,26097.0,101.7955,101.8429,101.7007,101.7102,26097.0
2023-04-20 13:40:00,107.35,107.38,107.29,107.31,21402.0,101.7197,101.7481,101.6628,101.6818,21402.0
2023-04-20 13:50:00,107.32,107.41,107.19,107.23,54601.0,101.6913,101.7766,101.5681,101.606,54601.0
2023-04-20 14:00:00,107.22,107.25,107.13,107.17,56381.0,101.5965,101.6249,101.5112,101.5491,56381.0
2023-04-20 14:10:00,107.15,107.22,106.95,106.99,55892.0,101.5302,101.5965,101.3407,101.3786,55892.0
2023-04-20 14:20:00,106.99,107.06,106.89,106.89,45560.0,101.3786,101.4449,101.2838,101.2838,45560.0
2023-04-20 14:30:00,106.88,106.91,106.7,106.78,70749.0,101.2744,101.3028,101.1038,101.1796,70749.0
2023-04-20 14:40:00,106.79,106.79,106.69,106.75,57319.0,101.1891,101.1891,101.0943,101.1512,57319.0
2023-04-20 14:50:00,106.76,106.99,106.72,106.97,110222.0,101.1606,101.3786,101.1227,101.3596,110222.0
2023-04-20 15:00:00,106.97,107.05,106.82,106.88,79998.0,101.3596,101.4354,101.2175,101.2744,79998.0
2023-04-20 15:10:00,106.88,106.88,106.67,106.75,77238.0,101.2744,101.2744,101.0754,101.1512,77238.0
2023-04-20 15:20:00,106.75,106.87,106.69,106.75,101759.0,101.1512,101.2649,101.0943,101.1512,101759.0
2023-04-20 15:30:00,106.76,106.92,106.76,106.9,113173.0,101.1606,101.3123,101.1606,101.2933,113173.0
2023-04-20 15:40:00,106.9,106.93,106.79,106.86,114039.0,101.2933,101.3217,101.1891,101.2554,114039.0
2023-04-20 15:50:00,106.85,107.08,106.74,107.07,307519.0,101.2459,101.4639,101.1417,101.4544,307519.0
2023-04-21 09:30:00,107.27,107.56,107.12,107.23,252144.0,101.6439,101.9187,101.5018,101.606,252144.0
2023-04-21 09:40:00,107.25,107.51,107.1,107.35,61785.0,101.6249,101.8713,101.4828,101.7197,61785.0
2023-04-21 09:50:00,107.35,107.37,106.89,106.97,39449.0,101.7197,101.7387,101.2838,101.3596,39449.0
2023-04-21 10:00:00,106.96,106.99,106.66,106.86,39945.0,101.3502,101.3786,101.0659,101.2554,39945.0
2023-04-21 10:10:00,106.86,107.15,106.82,107.04,43196.0,101.2554,101.5302,101.2175,101.426,43196.0
2023-04-21 10:20:00,107.05,107.28,106.99,107.2,84768.0,101.4354,101.6534,101.3786,101.5776,84768.0
2023-04-21 10:30:00,107.21,107.24,107.06,107.07,29663.0,101.587,101.6155,101.4449,101.4544,29663.0
2023-04-21 10:40:00,107.06,107.16,106.99,107.15,149847.0,101.4449,101.5397,101.3786,101.5302,149847.0
2023-04-21 10:50:00,107.15,107.26,106.97,107.03,74318.0,101.5302,101.6344,101.3596,101.4165,74318.0
2023-04-21 11:00:00,107.05,107.4,107.03,107.32,75579.0,101.4354,101.7671,101.4165,101.6913,75579.0
2023-04-21 11:10:00,107.32,107.38,107.2,107.3,31643.0,101.6913,101.7481,101.5776,101.6723,31643.0
2023-04-21 11:20:00,107.29,107.34,107.05,107.16,60659.0,101.6628,101.7102,101.4354,101.5397,60659.0
2023-04-21 11:30:00,107.16,107.31,107.11,107.14,47380.0,101.5397,101.6818,101.4923,101.5207,47380.0
2023-04-21 11:40:00,107.15,107.35,107.14,107.22,59322.0,101.5302,101.7197,101.5207,101.5965,59322.0
2023-04-21 11:50:00,107.23,107.6,107.22,107.6,66226.0,101.606,101.9566,101.5965,101.9566,66226.0
2023-04-21 12:00:00,107.6,107.66,107.53,107.55,80285.0,101.9566,102.0134,101.8903,101.9092,80285.0
2023-04-21 12:10:00,107.55,107.72,107.52,107.7,37549.0,101.9092,102.0703,101.8808,102.0513,37549.0
2023-04-21 12:20:00,107.7,107.72,107.6,107.63,31114.0,102.0513,102.0703,101.9566,101.985,31114.0
2023-04-21 12:30:00,107.64,107.67,107.57,107.63,23452.0,101.9945,102.0229,101.9282,101.985,23452.0
2023-04-21 12:40:00,107.64,107.68,107.58,107.67,24805.0,101.9945,102.0324,101.9376,102.0229,24805.0
2023-04-21 12:50:00,107.66,107.77,107.64,107.72,31773.0,102.0134,102.1177,101.9945,102.0703,31773.0
2023-04-21 13:00:00,107.74,107.91,107.73,107.91,32994.0,102.0892,102.2503,102.0798,102.2503,32994.0
2023-04-21 13:10:00,107.91,107.92,107.73,107.78,67210.0,102.2503,102.2598,102.0798,102.1271,67210.0
2023-04-21 13:20:00,107.77,107.93,107.75,107.9,74701.0,102.1177,102.2693,102.0987,102.2409,74701.0
2023-04-21 13:30:00,107.9,108.32,107.9,108.32,91646.0,102.2409,102.6388,102.2409,102.6388,91646.0
2023-04-21 13:40:00,108.32,108.52,108.29,108.51,182835.0,102.6388,102.8283,102.6104,102.8189,182835.0
2023-04-21 13:50:00,108.52,108.68,108.43,108.55,106913.0,102.8283,102.9799,102.7431,102.8568,106913.0
2023-04-21 14:00:00,108.56,108.72,108.56,108.62,83288.0,102.8662,103.0178,102.8662,102.9231,83288.0
2023-04-21 14:10:00,108.63,108.78,108.63,108.67,54952.0,102.9326,103.0747,102.9326,102.9705,54952.0
2023-04-21 14:20:00,108.67,108.69,108.49,108.58,49871.0,102.9705,102.9894,102.7999,102.8852,49871.0
2023-04-21 14:30:00,108.58,108.58,108.4,108.4,58632.0,102.8852,102.8852,102.7146,102.7146,58632.0
2023-04-21 14:40:00,108.4,108.47,108.37,108.47,64866.0,102.7146,102.781,102.6862,102.781,64866.0
2023-04-21 14:50:00,108.47,108.48,108.41,108.43,37125.0,102.781,102.7904,102.7241,102.7431,37125.0
2023-04-21 15:00:00,108.42,108.43,108.17,108.28,42475.0,102.7336,102.7431,102.4967,102.6009,42475.0
2023-04-21 15:10:00,108.29,108.3,108.17,108.17,56739.0,102.6104,102.6199,102.4967,102.4967,56739.0
2023-04-21 15:20:00,108.17,108.26,108.17,108.21,31191.0,102.4967,102.582,102.4967,102.5346,31191.0
2023-04-21 15:30:00,108.2,108.26,108.15,108.17,63837.0,102.5251,102.582,102.4777,102.4967,63837.0
2023-04-21 15:40:00,108.17,108.22,108.0,108.04,128009.0,102.4967,102.5441,102.3356,102.3735,128009.0
2023-04-21 15:50:00,108.04,108.23,108.01,108.2,246542.0,102.3735,102.5535,102.3451,102.5251,246542.0
2023-04-24 09:30:00,108.2,108.48,108.04,108.31,187176.0,102.5251,102.7904,102.3735,102.6293,187176.0
2023-04-24 09:40:00,108.32,108.68,108.3,108.61,231097.0,102.6388,102.9799,102.6199,102.9136,231097.0
2023-04-24 09:50:00,108.62,108.63,108.3,108.35,123096.0,102.9231,102.9326,102.6199,102.6673,123096.0
2023-04-24 10:00:00,108.36,108.61,108.29,108.51,181455.0,102.6767,102.9136,102.6104,102.8189,181455.0
2023-04-24 10:10:00,108.51,108.54,108.31,108.46,135942.0,102.8189,102.8473,102.6293,102.7715,135942.0
2023-04-24 10:20:00,108.45,108.62,108.33,108.61,75684.0,102.762,102.9231,102.6483,102.9136,75684.0
2023-04-24 10:30:00,108.61,108.65,108.3,108.45,66654.0,102.9136,102.9515,102.6199,102.762,66654.0
2023-04-24 10:40:00,108.46,108.56,108.39,108.51,90548.0,102.7715,102.8662,102.7052,102.8189,90548.0
2023-04-24 10:50:00,108.5,108.62,108.39,108.62,95062.0,102.8094,102.9231,102.7052,102.9231,95062.0
2023-04-24 11:00:00,108.62,108.66,108.43,108.46,79132.0,102.9231,102.961,102.7431,102.7715,79132.0
2023-04-24 11:10:00,108.46,108.65,108.46,108.61,73159.0,102.7715,102.9515,102.7715,102.9136,73159.0
2023-04-24 11:20:00,108.61,108.61,108.46,108.5,108983.0,102.9136,102.9136,102.7715,102.8094,108983.0
2023-04-24 11:30:00,108.5,108.56,108.38,108.49,59004.0,102.8094,102.8662,102.6957,102.7999,59004.0
2023-04-24 11:40:00,108.49,108.51,108.32,108.43,60180.0,102.7999,102.8189,102.6388,102.7431,60180.0
2023-04-24 11:50:00,108.43,108.5,108.38,108.45,50208.0,102.7431,102.8094,102.6957,102.762,50208.0
2023-04-24 12:00:00,108.43,108.5,108.38,108.41,35323.0,102.7431,102.8094,102.6957,102.7241,35323.0
2023-04-24 12:10:00,108.41,108.45,108.36,108.45,56635.0,102.7241,102.762,102.6767,102.762,56635.0
2023-04-24 12:20:00,108.45,108.48,108.41,108.47,26200.0,102.762,102.7904,102.7241,102.781,26200.0
2023-04-24 12:30:00,108.47,108.5,108.43,108.48,26641.0,102.781,102.8094,102.7431,102.7904,26641.0
2023-04-24 12:40:00,108.48,108.52,108.43,108.52,53022.0,102.7904,102.8283,102.7431,102.8283,53022.0
2023-04-24 12:50:00,108.5,108.53,108.43,108.45,31668.0,102.8094,102.8378,102.7431,102.762,31668.0
2023-04-24 13:00:00,108.45,108.45,108.32,108.34,52796.0,102.762,102.762,102.6388,102.6578,52796.0
2023-04-24 13:10:00,108.34,108.45,108.33,108.42,33156.0,102.6578,102.762,102.6483,102.7336,33156.0
2023-04-24 13:20:00,108.43,108.49,108.39,108.48,27675.0,102.7431,102.7999,102.7052,102.7904,27675.0
2023-04-24 13:30:00,108.47,108.54,108.45,108.53,44361.0,102.781,102.8473,102.762,102.8378,44361.0
2023-04-24 13:40:00,108.53,108.55,108.49,108.52,59376.0,102.8378,102.8568,102.7999,102.8283,59376.0
2023-04-24 13:50:00,108.55,108.77,108.55,108.75,51197.0,102.8568,103.0652,102.8568,103.0463,51197.0
2023-04-24 14:00:00,108.75,108.94,108.75,108.86,123427.0,103.0463,103.2263,103.0463,103.1505,123427.0
2023-04-24 14:10:00,108.86,108.94,108.84,108.88,77122.0,103.1505,103.2263,103.1316,103.1695,77122.0
2023-04-24 14:20:00,108.87,108.87,108.75,108.77,43296.0,103.16,103.16,103.0463,103.0652,43296.0
2023-04-24 14:30:00,108.77,108.77,108.46,108.47,108884.0,103.0652,103.0652,102.7715,102.781,108884.0
2023-04-24 14:40:00,108.48,108.76,108.46,108.75,79037.0,102.7904,103.0557,102.7715,103.0463,79037.0
2023-04-24 14:50:00,108.75,108.78,108.68,108.75,127096.0,103.0463,103.0747,102.9799,103.0463,127096.0
2023-04-24 15:00:00,108.75,108.93,108.74,108.9,78520.0,103.0463,103.2168,103.0368,103.1884,78520.0
2023-04-24 15:10:00,108.91,108.96,108.8,108.85,85419.0,103.1979,103.2453,103.0936,103.141,85419.0
2023-04-24 15:20:00,108.85,108.85,108.72,108.83,52075.0,103.141,103.141,103.0178,103.1221,52075.0
2023-04-24 15:30:00,108.83,108.96,108.81,108.87,93648.0,103.1221,103.2453,103.1031,103.16,93648.0
2023-04-24 15:40:00,108.86,109.02,108.85,109.01,135322.0,103.1505,103.3021,103.141,103.2926,135322.0
2023-04-24 15:50:00,109.01,109.29,108.99,109.29,513955.0,103.2926,103.558,103.2737,103.558,513955.0
2023-04-25 09:30:00,108.92,109.24,108.83,109.19,222991.0,103.2074,103.5106,103.1221,103.4632,222991.0
2023-04-25 09:40:00,109.2,109.79,109.19,109.74,166904.0,103.4727,104.0317,103.4632,103.9843,166904.0
2023-04-25 09:50:00,109.72,109.76,109.36,109.61,97984.0,103.9654,104.0033,103.6243,103.8612,97984.0
2023-04-25 10:00:00,109.62,110.4,109.56,110.06,308524.0,103.8706,104.6097,103.8138,104.2876,308524.0
2023-04-25 10:10:00,110.06,110.41,109.85,110.35,161797.0,104.2876,104.6192,104.0886,104.5624,161797.0
2023-04-25 10:20:00,110.35,110.44,110.05,110.23,199387.0,104.5624,104.6476,104.2781,104.4486,199387.0
2023-04-25 10:30:00,110.22,110.33,110.09,110.16,212753.0,104.4392,104.5434,104.316,104.3823,212753.0
2023-04-25 10:40:00,110.16,110.56,110.16,110.43,106815.0,104.3823,104.7613,104.3823,104.6382,106815.0
2023-04-25 10:50:00,110.42,110.68,110.26,110.68,186280.0,104.6287,104.875,104.4771,104.875,186280.0
2023-04-25 11:00:00,110.69,111.11,110.65,111.04,436682.0,104.8845,105.2825,104.8466,105.2162,436682.0
2023-04-25 11:10:00,111.03,111.08,110.66,110.79,238061.0,105.2067,105.2541,104.8561,104.9793,238061.0
2023-04-25 11:20:00,110.8,110.81,110.55,110.56,166595.0,104.9888,104.9982,104.7519,104.7613,166595.0
2023-04-25 11:30:00,110.55,110.55,110.28,110.44,187320.0,104.7519,104.7519,104.496,104.6476,187320.0
2023-04-25 11:40:00,110.45,110.72,110.42,110.67,147799.0,104.6571,104.9129,104.6287,104.8656,147799.0
2023-04-25 11:50:00,110.68,110.74,110.39,110.45,68375.0,104.875,104.9319,104.6003,104.6571,68375.0
2023-04-25 12:00:00,110.43,110.53,110.4,110.51,58942.0,104.6382,104.7329,104.6097,104.714,58942.0
2023-04-25 12:10:00,110.52,110.66,110.45,110.54,161333.0,104.7234,104.8561,104.6571,104.7424,161333.0
2023-04-25 12:20:00,110.54,110.6,110.47,110.48,306077.0,104.7424,104.7992,104.6761,104.6855,306077.0
2023-04-25 12:30:00,110.48,110.68,110.39,110.39,107092.0,104.6855,104.875,104.6003,104.6003,107092.0
2023-04-25 12:40:00,110.42,110.52,110.28,110.45,82520.0,104.6287,104.7234,104.496,104.6571,82520.0
2023-04-25 12:50:00,110.45,110.47,110.29,110.29,63138.0,104.6571,104.6761,104.5055,104.5055,63138.0
2023-04-25 13:00:00,110.29,110.45,110.29,110.33,43968.0,104.5055,104.6571,104.5055,104.5434,43968.0
2023-04-25 13:10:00,110.33,110.39,109.97,110.09,127164.0,104.5434,104.6003,104.2023,104.316,127164.0
2023-04-25 13:20:00,110.08,110.2,109.87,109.93,136381.0,104.3065,104.4202,104.1075,104.1644,136381.0
2023-04-25 13:30:00,109.92,109.96,109.79,109.91,89565.0,104.1549,104.1928,104.0317,104.1454,89565.0
2023-04-25 13:40:00,109.92,109.92,109.65,109.7,139190.0,104.1549,104.1549,103.8991,103.9464,139190.0
2023-04-25 13:50:00,109.7,109.72,109.49,109.66,132050.0,103.9464,103.9654,103.7475,103.9085,132050.0
2023-04-25 14:00:00,109.67,109.75,109.34,109.36,95726.0,103.918,103.9938,103.6053,103.6243,95726.0
2023-04-25 14:10:00,109.36,109.38,108.94,108.99,132044.0,103.6243,103.6432,103.2263,103.2737,132044.0
2023-04-25 14:20:00,108.98,109.14,108.9,109.07,49391.0,103.2642,103.4158,103.1884,103.3495,49391.0
2023-04-25 14:30:00,109.07,109.14,109.01,109.09,57104.0,103.3495,103.4158,103.2926,103.3684,57104.0
2023-04-25 14:40:00,109.07,109.27,108.95,109.27,160621.0,103.3495,103.539,103.2358,103.539,160621.0
2023-04-25 14:50:00,109.27,109.37,109.15,109.2,62237.0,103.539,103.6338,103.4253,103.4727,62237.0
2023-04-25 15:00:00,109.21,109.4,109.17,109.17,99287.0,103.4821,103.6622,103.4442,103.4442,99287.0
2023-04-25 15:10:00,109.17,109.59,109.14,109.58,81500.0,103.4442,103.8422,103.4158,103.8327,81500.0
2023-04-25 15:20:00,109.59,109.74,109.53,109.59,80676.0,103.8422,103.9843,103.7854,103.8422,80676.0
2023-04-25 15:30:00,109.6,109.63,109.37,109.38,94319.0,103.8517,103.8801,103.6338,103.6432,94319.0
2023-04-25 15:40:00,109.38,109.43,109.21,109.22,140310.0,103.6432,103.6906,103.4821,103.4916,140310.0
2023-04-25 15:50:00,109.22,109.51,109.11,109.32,587186.0,103.4916,103.7664,103.3874,103.5864,587186.0
2023-04-26 09:30:00,108.99,110.7,108.99,110.2,304847.0,103.2737,104.894,103.2737,104.4202,304847.0
2023-04-26 09:40:00,110.18,110.61,109.99,110.43,184457.0,104.4013,104.8087,104.2212,104.6382,184457.0
2023-04-26 09:50:00,110.42,110.58,110.29,110.57,159606.0,104.6287,104.7803,104.5055,104.7708,159606.0
2023-04-26 10:00:00,110.55,111.17,110.53,110.82,242963.0,104.7519,105.3393,104.7329,105.0077,242963.0
2023-04-26 10:10:00,110.81,110.95,110.58,110.73,211963.0,104.9982,105.1309,104.7803,104.9224,211963.0
2023-04-26 10:20:00,110.74,110.84,110.29,110.36,95714.0,104.9319,105.0267,104.5055,104.5718,95714.0
2023-04-26 10:30:00,110.38,110.66,110.3,110.64,76167.0,104.5908,104.8561,104.515,104.8371,76167.0
2023-04-26 10:40:00,110.65,110.87,110.52,110.86,68914.0,104.8466,105.0551,104.7234,105.0456,68914.0
2023-04-26 10:50:00,110.86,111.05,110.77,111.02,98518.0,105.0456,105.2256,104.9603,105.1972,98518.0
2023-04-26 11:00:00,111.03,111.55,111.0,111.55,198460.0,105.2067,105.6994,105.1783,105.6994,198460.0
2023-04-26 11:10:00,111.55,111.68,111.49,111.65,114398.0,105.6994,105.8226,105.6426,105.7942,114398.0
2023-04-26 11:20:00,111.66,111.87,111.62,111.8,135149.0,105.8036,106.0026,105.7657,105.9363,135149.0
2023-04-26 11:30:00,111.79,112.1,111.75,111.85,274843.0,105.9268,106.2206,105.8889,105.9837,274843.0
2023-04-26 11:40:00,111.85,112.03,111.84,111.87,109292.0,105.9837,106.1542,105.9742,106.0026,109292.0
2023-04-26 11:50:00,111.86,111.89,111.7,111.74,118938.0,105.9932,106.0216,105.8416,105.8795,118938.0
2023-04-26 12:00:00,111.73,111.86,111.68,111.83,63746.0,105.87,105.9932,105.8226,105.9647,63746.0
2023-04-26 12:10:00,111.83,112.13,111.82,112.03,129827.0,105.9647,106.249,105.9553,106.1542,129827.0
2023-04-26 12:20:00,112.03,112.05,111.99,112.01,77339.0,106.1542,106.1732,106.1163,106.1353,77339.0
2023-04-26 12:30:00,112.01,112.02,111.75,111.9,59387.0,106.1353,106.1448,105.8889,106.0311,59387.0
2023-04-26 12:40:00,111.9,112.06,111.9,112.0,46012.0,106.0311,106.1827,106.0311,106.1258,46012.0
2023-04-26 12:50:00,112.0,112.21,111.96,112.04,65879.0,106.1258,106.3248,106.0879,106.1637,65879.0
2023-04-26 13:00:00,112.04,112.21,111.99,112.17,98696.0,106.1637,106.3248,106.1163,106.2869,98696.0
2023-04-26 13:10:00,112.17,112.33,112.11,112.12,126639.0,106.2869,106.4385,106.23,106.2395,126639.0
2023-04-26 13:20:00,112.11,112.12,111.92,112.03,73664.0,106.23,106.2395,106.05,106.1542,73664.0
2023-04-26 13:30:00,112.02,112.27,111.97,112.23,108373.0,106.1448,106.3817,106.0974,106.3438,108373.0
2023-04-26 13:40:00,112.23,112.24,112.01,112.02,88555.0,106.3438,106.3532,106.1353,106.1448,88555.0
2023-04-26 13:50:00,112.01,112.01,111.66,111.7,69250.0,106.1353,106.1353,105.8036,105.8416,69250.0
2023-04-26 14:00:00,111.7,111.83,111.56,111.81,66518.0,105.8416,105.9647,105.7089,105.9458,66518.0
2023-04-26 14:10:00,111.81,111.99,111.77,111.93,92182.0,105.9458,106.1163,105.9079,106.0595,92182.0
2023-04-26 14:20:00,111.93,112.15,111.91,112.0,78351.0,106.0595,106.2679,106.0405,106.1258,78351.0
2023-04-26 14:30:00,112.01,112.08,111.85,111.89,85966.0,106.1353,106.2016,105.9837,106.0216,85966.0
2023-04-26 14:40:00,111.89,111.95,111.82,111.86,66048.0,106.0216,106.0784,105.9553,105.9932,66048.0
2023-04-26 14:50:00,111.85,111.96,111.77,111.95,92679.0,105.9837,106.0879,105.9079,106.0784,92679.0
2023-04-26 15:00:00,111.96,111.96,111.7,111.75,78970.0,106.0879,106.0879,105.8416,105.8889,78970.0
2023-04-26 15:10:00,111.74,111.87,111.42,111.47,223516.0,105.8795,106.0026,105.5762,105.6236,223516.0
2023-04-26 15:20:00,111.46,111.54,111.37,111.54,165420.0,105.6141,105.6899,105.5289,105.6899,165420.0
2023-04-26 15:30:00,111.54,111.59,111.38,111.41,137855.0,105.6899,105.7373,105.5383,105.5668,137855.0
2023-04-26 15:40:00,111.42,111.54,111.39,111.41,261067.0,105.5762,105.6899,105.5478,105.5668,261067.0
2023-04-26 15:50:00,111.41,111.62,111.34,111.47,565437.0,105.5668,105.7657,105.5004,105.6236,565437.0
2023-04-27 09:30:00,111.31,112.29,111.31,111.88,348281.0,105.472,106.4006,105.472,106.0121,348281.0
2023-04-27 09:40:00,111.9,112.18,111.77,112.16,167015.0,106.0311,106.2964,105.9079,106.2774,167015.0
2023-04-27 09:50:00,112.19,112.49,112.03,112.07,141566.0,106.3059,106.5901,106.1542,106.1921,141566.0
2023-04-27 10:00:00,112.08,112.11,111.68,111.76,141085.0,106.2016,106.23,105.8226,105.8984,141085.0
2023-04-27 10:10:00,111.75,111.97,111.74,111.8,144770.0,105.8889,106.0974,105.8795,105.9363,144770.0
2023-04-27 10:20:00,111.78,112.03,111.72,111.93,121597.0,105.9174,106.1542,105.8605,106.0595,121597.0
2023-04-27 10:30:00,111.94,111.98,111.8,111.9,111413.0,106.069,106.1069,105.9363,106.0311,111413.0
2023-04-27 10:40:00,111.9,111.98,111.73,111.79,179226.0,106.0311,106.1069,105.87,105.9268,179226.0
2023-04-27 10:50:00,111.78,111.79,111.25,111.36,142059.0,105.9174,105.9268,105.4152,105.5194,142059.0
2023-04-27 11:00:00,111.38,111.54,111.3,111.51,127431.0,105.5383,105.6899,105.4625,105.6615,127431.0
2023-04-27 11:10:00,111.53,111.54,111.18,111.32,112063.0,105.6805,105.6899,105.3488,105.4815,112063.0
2023-04-27 11:20:00,111.32,111.45,111.19,111.32,104181.0,105.4815,105.6047,105.3583,105.4815,104181.0
2023-04-27 11:30:00,111.31,111.56,111.28,111.36,131618.0,105.472,105.7089,105.4436,105.5194,131618.0
2023-04-27 11:40:00,111.34,111.54,111.32,111.52,108103.0,105.5004,105.6899,105.4815,105.671,108103.0
2023-04-27 11:50:00,111.55,111.73,111.53,111.63,105823.0,105.6994,105.87,105.6805,105.7752,105823.0
2023-04-27 12:00:00,111.63,111.81,111.58,111.6,70055.0,105.7752,105.9458,105.7278,105.7468,70055.0
2023-04-27 12:10:00,111.61,111.61,111.42,111.5,67281.0,105.7563,105.7563,105.5762,105.652,67281.0
2023-04-27 12:20:00,111.49,111.53,111.41,111.44,83191.0,105.6426,105.6805,105.5668,105.5952,83191.0
2023-04-27 12:30:00,111.45,111.64,111.4,111.63,109128.0,105.6047,105.7847,105.5573,105.7752,109128.0
2023-04-27 12:40:00,111.59,111.99,111.57,111.98,91991.0,105.7373,106.1163,105.7184,106.1069,91991.0
2023-04-27 12:50:00,111.98,112.15,111.96,112.06,70472.0,106.1069,106.2679,106.0879,106.1827,70472.0
2023-04-27 13:00:00,112.06,112.11,111.95,111.97,61769.0,106.1827,106.23,106.0784,106.0974,61769.0
2023-04-27 13:10:00,111.97,112.04,111.92,112.03,54895.0,106.0974,106.1637,106.05,106.1542,54895.0
2023-04-27 13:20:00,112.03,112.17,111.96,112.1,57534.0,106.1542,106.2869,106.0879,106.2206,57534.0
2023-04-27 13:30:00,112.12,112.14,112.02,112.09,62057.0,106.2395,106.2585,106.1448,106.2111,62057.0
2023-04-27 13:40:00,112.09,112.34,112.06,112.31,64389.0,106.2111,106.448,106.1827,106.4196,64389.0
2023-04-27 13:50:00,112.3,112.44,112.27,112.32,79752.0,106.4101,106.5427,106.3817,106.429,79752.0
2023-04-27 14:00:00,112.32,112.39,112.24,112.27,45435.0,106.429,106.4954,106.3532,106.3817,45435.0
2023-04-27 14:10:00,112.27,112.28,112.14,112.27,43991.0,106.3817,106.3911,106.2585,106.3817,43991.0
2023-04-27 14:20:00,112.28,112.42,112.21,112.39,78746.0,106.3911,106.5238,106.3248,106.4954,78746.0
2023-04-27 14:30:00,112.4,112.55,112.34,112.41,96501.0,106.5048,106.647,106.448,106.5143,96501.0
2023-04-27 14:40:00,112.42,112.45,112.34,112.45,44662.0,106.5238,106.5522,106.448,106.5522,44662.0
2023-04-27 14:50:00,112.44,112.62,112.41,112.59,69546.0,106.5427,106.7133,106.5143,106.6849,69546.0
2023-04-27 15:00:00,112.57,112.72,112.51,112.64,93076.0,106.6659,106.8081,106.6091,106.7322,93076.0
2023-04-27 15:10:00,112.63,112.64,112.56,112.6,94710.0,106.7228,106.7322,106.6564,106.6943,94710.0
2023-04-27 15:20:00,112.6,112.71,112.54,112.61,103777.0,106.6943,106.7986,106.6375,106.7038,103777.0
2023-04-27 15:30:00,112.6,112.73,112.54,112.72,177027.0,106.6943,106.8175,106.6375,106.8081,177027.0
2023-04-27 15:40:00,112.71,112.84,112.69,112.83,216399.0,106.7986,106.9218,106.7796,106.9123,216399.0
2023-04-27 15:50:00,112.82,112.88,112.6,112.74,539041.0,106.9028,106.9597,106.6943,106.827,539041.0
2023-04-28 09:30:00,112.25,112.93,112.25,112.54,244924.0,106.3627,107.007,106.3627,106.6375,244924.0
2023-04-28 09:40:00,112.55,112.83,112.29,112.54,89130.0,106.647,106.9123,106.4006,106.6375,89130.0
2023-04-28 09:50:00,112.56,112.8,112.43,112.72,160497.0,106.6564,106.8839,106.5333,106.8081,160497.0
2023-04-28 10:00:00,112.72,113.15,112.67,113.06,109429.0,106.8081,107.2155,106.7607,107.1302,109429.0
2023-04-28 10:10:00,113.05,113.19,112.99,113.07,104535.0,107.1207,107.2534,107.0639,107.1397,104535.0
2023-04-28 10:20:00,113.05,113.13,112.85,112.98,126631.0,107.1207,107.1965,106.9312,107.0544,126631.0
2023-04-28 10:30:00,112.98,113.35,112.94,113.13,152251.0,107.0544,107.405,107.0165,107.1965,152251.0
2023-04-28 10:40:00,113.11,113.43,113.01,113.41,87541.0,107.1776,107.4808,107.0828,107.4619,87541.0
2023-04-28 10:50:00,113.42,113.63,113.09,113.13,119876.0,107.4713,107.6703,107.1586,107.1965,119876.0
2023-04-28 11:00:00,113.14,113.31,112.92,113.17,84933.0,107.206,107.3671,106.9976,107.2345,84933.0
2023-04-28 11:10:00,113.17,113.27,113.1,113.26,68106.0,107.2345,107.3292,107.1681,107.3197,68106.0
2023-04-28 11:20:00,113.24,113.26,113.08,113.09,64286.0,107.3008,107.3197,107.1492,107.1586,64286.0
2023-04-28 11:30:00,113.09,113.33,113.08,113.12,66725.0,107.1586,107.3861,107.1492,107.1871,66725.0
2023-04-28 11:40:00,113.11,113.43,113.07,113.43,61896.0,107.1776,107.4808,107.1397,107.4808,61896.0
2023-04-28 11:50:00,113.42,113.55,113.35,113.46,41796.0,107.4713,107.5945,107.405,107.5092,41796.0
2023-04-28 12:00:00,113.46,113.65,113.39,113.59,68977.0,107.5092,107.6893,107.4429,107.6324,68977.0
2023-04-28 12:10:00,113.6,113.69,113.54,113.63,61821.0,107.6419,107.7272,107.585,107.6703,61821.0
2023-04-28 12:20:00,113.62,113.63,113.49,113.55,61880.0,107.6609,107.6703,107.5377,107.5945,61880.0
2023-04-28 12:30:00,113.56,113.7,113.52,113.54,40864.0,107.604,107.7367,107.5661,107.585,40864.0
2023-04-28 12:40:00,113.53,113.78,113.5,113.78,38822.0,107.5756,107.8125,107.5471,107.8125,38822.0
2023-04-28 12:50:00,113.79,113.88,113.77,113.82,54306.0,107.8219,107.9072,107.803,107.8504,54306.0
2023-04-28 13:00:00,113.83,113.99,113.79,113.94,56384.0,107.8598,108.0114,107.8219,107.9641,56384.0
2023-04-28 13:10:00,113.92,114.03,113.86,113.96,70638.0,107.9451,108.0493,107.8883,107.983,70638.0
2023-04-28 13:20:00,113.95,114.05,113.91,114.02,53905.0,107.9735,108.0683,107.9356,108.0399,53905.0
2023-04-28 13:30:00,114.04,114.08,113.94,113.96,60675.0,108.0588,108.0967,107.9641,107.983,60675.0
2023-04-28 13:40:00,113.97,113.99,113.88,113.9,48075.0,107.9925,108.0114,107.9072,107.9262,48075.0
2023-04-28 13:50:00,113.9,113.92,113.75,113.92,47309.0,107.9262,107.9451,107.784,107.9451,47309.0
2023-04-28 14:00:00,113.92,114.12,113.9,114.04,66754.0,107.9451,108.1346,107.9262,108.0588,66754.0
2023-04-28 14:10:00,114.04,114.06,113.9,113.97,79049.0,108.0588,108.0778,107.9262,107.9925,79049.0
2023-04-28 14:20:00,113.96,113.97,113.67,113.69,105972.0,107.983,107.9925,107.7082,107.7272,105972.0
2023-04-28 14:30:00,113.69,113.82,113.65,113.72,59813.0,107.7272,107.8504,107.6893,107.7556,59813.0
2023-04-28 14:40:00,113.71,113.77,113.63,113.64,73519.0,107.7461,107.803,107.6703,107.6798,73519.0
2023-04-28 14:50:00,113.64,113.84,113.64,113.82,45532.0,107.6798,107.8693,107.6798,107.8504,45532.0
2023-04-28 15:00:00,113.82,114.02,113.81,113.99,69688.0,107.8504,108.0399,107.8409,108.0114,69688.0
2023-04-28 15:10:00,113.98,114.2,113.96,114.12,119294.0,108.002,108.2104,107.983,108.1346,119294.0
2023-04-28 15:20:00,114.12,114.15,113.96,114.03,91502.0,108.1346,108.1631,107.983,108.0493,91502.0
2023-04-28 15:30:00,114.02,114.1,113.95,113.99,86592.0,108.0399,108.1157,107.9735,108.0114,86592.0
2023-04-28 15:40:00,113.99,114.17,113.96,114.12,85033.0,108.0114,108.182,107.983,108.1346,85033.0
2023-04-28 15:50:00,114.14,114.31,114.05,114.31,456802.0,108.1536,108.3147,108.0683,108.3147,456802.0
2023-05-01 09:30:00,114.29,115.18,114.25,114.92,348949.0,108.2957,109.139,108.2578,108.8927,348949.0
2023-05-01 09:40:00,114.98,115.0,114.63,114.83,128104.0,108.9495,108.9685,108.6179,108.8074,128104.0
2023-05-01 09:50:00,114.85,114.85,114.55,114.64,125123.0,108.8263,108.8263,108.5421,108.6274,125123.0
2023-05-01 10:00:00,114.62,115.18,114.51,115.18,106285.0,108.6084,109.139,108.5042,109.139,106285.0
2023-05-01 10:10:00,115.21,115.22,114.73,114.88,196783.0,109.1675,109.1769,108.7126,108.8548,196783.0
2023-05-01 10:20:00,114.89,114.91,114.44,114.45,109319.0,108.8642,108.8832,108.4378,108.4473,109319.0
2023-05-01 10:30:00,114.47,114.88,114.41,114.77,129670.0,108.4663,108.8548,108.4094,108.7505,129670.0
2023-05-01 10:40:00,114.76,115.16,114.72,115.16,81601.0,108.7411,109.1201,108.7032,109.1201,81601.0
2023-05-01 10:50:00,115.16,115.25,114.98,115.15,85422.0,109.1201,109.2054,108.9495,109.1106,85422.0
2023-05-01 11:00:00,115.14,115.48,115.1,115.14,202430.0,109.1011,109.4233,109.0632,109.1011,202430.0
2023-05-01 11:10:00,115.11,115.13,114.86,114.96,69899.0,109.0727,109.0917,108.8358,108.9306,69899.0
2023-05-01 11:20:00,114.94,114.98,114.64,114.81,74743.0,108.9116,108.9495,108.6274,108.7884,74743.0
2023-05-01 11:30:00,114.8,114.99,114.66,114.98,73143.0,108.779,108.959,108.6463,108.9495,73143.0
2023-05-01 11:40:00,114.98,115.16,114.9,115.11,44338.0,108.9495,109.1201,108.8737,109.0727,44338.0
2023-05-01 11:50:00,115.09,115.29,115.0,115.29,51854.0,109.0538,109.2433,108.9685,109.2433,51854.0
2023-05-01 12:00:00,115.28,115.43,115.13,115.15,71051.0,109.2338,109.3759,109.0917,109.1106,71051.0
2023-05-01 12:10:00,115.17,115.23,115.08,115.15,48318.0,109.1296,109.1864,109.0443,109.1106,48318.0
2023-05-01 12:20:00,115.17,115.22,115.0,115.03,40215.0,109.1296,109.1769,108.9685,108.9969,40215.0
2023-05-01 12:30:00,115.03,115.31,115.03,115.3,53855.0,108.9969,109.2622,108.9969,109.2527,53855.0
2023-05-01 12:40:00,115.3,115.34,115.09,115.11,45437.0,109.2527,109.2906,109.0538,109.0727,45437.0
2023-05-01 12:50:00,115.08,115.33,115.08,115.29,44186.0,109.0443,109.2812,109.0443,109.2433,44186.0
2023-05-01 13:00:00,115.29,115.41,115.24,115.25,49829.0,109.2433,109.357,109.1959,109.2054,49829.0
2023-05-01 13:10:00,115.25,115.32,115.21,115.29,42746.0,109.2054,109.2717,109.1675,109.2433,42746.0
2023-05-01 13:20:00,115.31,115.37,115.09,115.12,71001.0,109.2622,109.3191,109.0538,109.0822,71001.0
2023-05-01 13:30:00,115.12,115.28,115.05,115.21,41391.0,109.0822,109.2338,109.0158,109.1675,41391.0
2023-05-01 13:40:00,115.22,115.44,115.13,115.38,88130.0,109.1769,109.3854,109.0917,109.3285,88130.0
2023-05-01 13:50:00,115.38,115.38,115.19,115.34,53312.0,109.3285,109.3285,109.1485,109.2906,53312.0
2023-05-01 14:00:00,115.36,115.39,115.16,115.22,55104.0,109.3096,109.338,109.1201,109.1769,55104.0
2023-05-01 14:10:00,115.23,115.23,115.05,115.15,50832.0,109.1864,109.1864,109.0158,109.1106,50832.0
2023-05-01 14:20:00,115.16,115.19,115.1,115.16,38677.0,109.1201,109.1485,109.0632,109.1201,38677.0
2023-05-01 14:30:00,115.15,115.17,114.81,114.95,71310.0,109.1106,109.1296,108.7884,108.9211,71310.0
2023-05-01 14:40:00,114.96,115.02,114.88,114.96,64463.0,108.9306,108.9874,108.8548,108.9306,64463.0
2023-05-01 14:50:00,114.98,115.0,114.87,114.89,58752.0,108.9495,108.9685,108.8453,108.8642,58752.0
2023-05-01 15:00:00,114.9,114.93,114.79,114.81,49806.0,108.8737,108.9021,108.7695,108.7884,49806.0
2023-05-01 15:10:00,114.81,114.86,114.69,114.84,103643.0,108.7884,108.8358,108.6747,108.8169,103643.0
2023-05-01 15:20:00,114.84,114.95,114.77,114.8,83858.0,108.8169,108.9211,108.7505,108.779,83858.0
2023-05-01 15:30:00,114.8,114.88,114.56,114.6,115631.0,108.779,108.8548,108.5515,108.5895,115631.0
2023-05-01 15:40:00,114.58,114.64,114.49,114.54,134580.0,108.5705,108.6274,108.4852,108.5326,134580.0
2023-05-01 15:50:00,114.55,114.77,114.44,114.54,472505.0,108.5421,108.7505,108.4378,108.5326,472505.0
2023-05-02 09:30:00,114.49,114.56,113.27,113.44,290247.0,108.4852,108.5515,107.3292,107.4903,290247.0
2023-05-02 09:40:00,113.46,113.88,113.32,113.88,277437.0,107.5092,107.9072,107.3766,107.9072,277437.0
2023-05-02 09:50:00,113.9,113.97,113.38,113.58,257524.0,107.9262,107.9925,107.4334,107.6229,257524.0
2023-05-02 10:00:00,113.57,113.96,113.41,113.54,165335.0,107.6135,107.983,107.4619,107.585,165335.0
2023-05-02 10:10:00,113.53,113.58,113.32,113.52,134418.0,107.5756,107.6229,107.3766,107.5661,134418.0
2023-05-02 10:20:00,113.51,113.69,113.41,113.43,142451.0,107.5566,107.7272,107.4619,107.4808,142451.0
2023-05-02 10:30:00,113.43,113.45,113.02,113.09,97716.0,107.4808,107.4998,107.0923,107.1586,97716.0
2023-05-02 10:40:00,113.06,113.35,113.06,113.34,68989.0,107.1302,107.405,107.1302,107.3955,68989.0
2023-05-02 10:50:00,113.33,113.35,113.11,113.26,61623.0,107.3861,107.405,107.1776,107.3197,61623.0
2023-05-02 11:00:00,113.24,113.29,112.95,113.03,111613.0,107.3008,107.3482,107.026,107.1018,111613.0
2023-05-02 11:10:00,113.04,113.25,113.01,113.05,90972.0,107.1113,107.3103,107.0828,107.1207,90972.0
2023-05-02 11:20:00,113.05,113.06,112.85,112.95,54939.0,107.1207,107.1302,106.9312,107.026,54939.0
2023-05-02 11:30:00,112.96,113.25,112.88,113.15,77189.0,107.0355,107.3103,106.9597,107.2155,77189.0
2023-05-02 11:40:00,113.14,113.4,113.13,113.33,100002.0,107.206,107.4524,107.1965,107.3861,100002.0
2023-05-02 11:50:00,113.3,113.31,113.03,113.2,74056.0,107.3576,107.3671,107.1018,107.2629,74056.0
2023-05-02 12:00:00,113.18,113.36,113.15,113.2,69877.0,107.2439,107.4145,107.2155,107.2629,69877.0
2023-05-02 12:10:00,113.21,113.49,113.14,113.46,62358.0,107.2724,107.5377,107.206,107.5092,62358.0
2023-05-02 12:20:00,113.45,113.79,113.44,113.76,80619.0,107.4998,107.8219,107.4903,107.7935,80619.0
2023-05-02 12:30:00,113.76,113.8,113.57,113.69,62180.0,107.7935,107.8314,107.6135,107.7272,62180.0
2023-05-02 12:40:00,113.7,113.83,113.62,113.8,53442.0,107.7367,107.8598,107.6609,107.8314,53442.0
2023-05-02 12:50:00,113.81,114.01,113.81,113.91,89012.0,107.8409,108.0304,107.8409,107.9356,89012.0
2023-05-02 13:00:00,113.91,113.91,113.72,113.8,56749.0,107.9356,107.9356,107.7556,107.8314,56749.0
2023-05-02 13:10:00,113.8,113.94,113.77,113.82,80265.0,107.8314,107.9641,107.803,107.8504,80265.0
2023-05-02 13:20:00,113.82,113.89,113.72,113.81,72183.0,107.8504,107.9167,107.7556,107.8409,72183.0
2023-05-02 13:30:00,113.8,113.82,113.55,113.58,75906.0,107.8314,107.8504,107.5945,107.6229,75906.0
2023-05-02 13:40:00,113.59,113.77,113.58,113.76,42035.0,107.6324,107.803,107.6229,107.7935,42035.0
2023-05-02 13:50:00,113.76,113.97,113.75,113.92,59183.0,107.7935,107.9925,107.784,107.9451,59183.0
2023-05-02 14:00:00,113.92,114.0,113.77,113.99,51642.0,107.9451,108.0209,107.803,108.0114,51642.0
2023-05-02 14:10:00,114.0,114.01,113.89,113.96,102722.0,108.0209,108.0304,107.9167,107.983,102722.0
2023-05-02 14:20:00,113.96,114.0,113.91,113.96,57728.0,107.983,108.0209,107.9356,107.983,57728.0
2023-05-02 14:30:00,113.95,114.22,113.93,114.22,80258.0,107.9735,108.2294,107.9546,108.2294,80258.0
2023-05-02 14:40:00,114.23,114.34,114.16,114.24,100634.0,108.2389,108.3431,108.1725,108.2483,100634.0
2023-05-02 14:50:00,114.24,114.35,114.09,114.23,105687.0,108.2483,108.3526,108.1062,108.2389,105687.0
2023-05-02 15:00:00,114.22,114.34,114.09,114.33,132810.0,108.2294,108.3431,108.1062,108.3336,132810.0
2023-05-02 15:10:00,114.33,114.45,114.25,114.4,177148.0,108.3336,108.4473,108.2578,108.3999,177148.0
2023-05-02 15:20:00,114.4,114.46,114.32,114.4,102154.0,108.3999,108.4568,108.3241,108.3999,102154.0
2023-05-02 15:30:00,114.4,114.42,114.08,114.21,147992.0,108.3999,108.4189,108.0967,108.2199,147992.0
2023-05-02 15:40:00,114.2,114.31,114.1,114.2,237517.0,108.2104,108.3147,108.1157,108.2104,237517.0
2023-05-02 15:50:00,114.2,114.55,114.15,114.44,529648.0,108.2104,108.5421,108.1631,108.4378,529648.0
2023-05-03 09:30:00,109.08,109.72,106.05,106.2,1763489.0,103.359,103.9654,100.4879,100.63,1763489.0
2023-05-03 09:40:00,106.26,106.84,106.04,106.52,871839.0,100.6869,101.2364,100.4784,100.9332,871839.0
2023-05-03 09:50:00,106.51,107.23,106.24,106.55,677166.0,100.9238,101.606,100.6679,100.9617,677166.0
2023-05-03 10:00:00,106.58,106.71,105.08,105.64,1015157.0,100.9901,101.1133,99.5688,100.0994,1015157.0
2023-05-03 10:10:00,105.67,105.93,105.51,105.68,492724.0,100.1278,100.3742,99.9762,100.1373,492724.0
2023-05-03 10:20:00,105.72,106.47,105.64,106.04,570008.0,100.1752,100.8859,100.0994,100.4784,570008.0
2023-05-03 10:30:00,106.03,106.07,105.45,105.6,406681.0,100.4689,100.5068,99.9194,100.0615,406681.0
2023-05-03 10:40:00,105.6,105.98,105.6,105.79,310775.0,100.0615,100.4216,100.0615,100.2415,310775.0
2023-05-03 10:50:00,105.78,105.9,105.31,105.4,375800.0,100.232,100.3457,99.7867,99.872,375800.0
2023-05-03 11:00:00,105.42,105.54,105.1,105.25,313822.0,99.8909,100.0046,99.5877,99.7298,313822.0
2023-05-03 11:10:00,105.26,105.39,105.12,105.25,236902.0,99.7393,99.8625,99.6067,99.7298,236902.0
2023-05-03 11:20:00,105.26,105.33,104.81,104.98,408622.0,99.7393,99.8056,99.3129,99.474,408622.0
2023-05-03 11:30:00,104.98,104.98,104.39,104.56,517380.0,99.474,99.474,98.9149,99.076,517380.0
2023-05-03 11:40:00,104.57,104.66,104.15,104.16,339880.0,99.0855,99.1708,98.6875,98.697,339880.0
2023-05-03 11:50:00,104.16,104.31,104.12,104.18,314126.0,98.697,98.8391,98.6591,98.716,314126.0
2023-05-03 12:00:00,104.18,104.5,104.08,104.33,514070.0,98.716,99.0192,98.6212,98.8581,514070.0
2023-05-03 12:10:00,104.33,104.92,104.0,104.88,1264111.0,98.8581,99.4171,98.5454,99.3792,1264111.0
2023-05-03 12:20:00,104.87,104.95,104.63,104.84,776165.0,99.3698,99.4456,99.1424,99.3413,776165.0
2023-05-03 12:30:00,104.84,104.9,104.63,104.65,213951.0,99.3413,99.3982,99.1424,99.1613,213951.0
2023-05-03 12:40:00,104.64,104.72,104.36,104.5,234990.0,99.1518,99.2276,98.8865,99.0192,234990.0
2023-05-03 12:50:00,104.49,104.59,104.35,104.39,147100.0,99.0097,99.1045,98.877,98.9149,147100.0
2023-05-03 13:00:00,104.39,104.51,104.27,104.41,168746.0,98.9149,99.0287,98.8012,98.9339,168746.0
2023-05-03 13:10:00,104.43,104.51,104.36,104.43,158430.0,98.9528,99.0287,98.8865,98.9528,158430.0
2023-05-03 13:20:00,104.42,104.49,104.3,104.35,182188.0,98.9434,99.0097,98.8297,98.877,182188.0
2023-05-03 13:30:00,104.36,104.47,104.14,104.16,191576.0,98.8865,98.9908,98.6781,98.697,191576.0
2023-05-03 13:40:00,104.17,104.2,104.02,104.14,209891.0,98.7065,98.7349,98.5644,98.6781,209891.0
2023-05-03 13:50:00,104.13,104.31,103.94,104.2,281125.0,98.6686,98.8391,98.4885,98.7349,281125.0
2023-05-03 14:00:00,104.19,104.5,103.85,104.1,420873.0,98.7254,99.0192,98.4033,98.6402,420873.0
2023-05-03 14:10:00,104.1,104.3,104.01,104.18,198800.0,98.6402,98.8297,98.5549,98.716,198800.0
2023-05-03 14:20:00,104.19,104.89,104.11,104.69,343947.0,98.7254,99.3887,98.6496,99.1992,343947.0
2023-05-03 14:30:00,104.69,105.28,104.54,105.14,435914.0,99.1992,99.7583,99.0571,99.6256,435914.0
2023-05-03 14:40:00,105.12,105.43,104.52,104.67,280337.0,99.6067,99.9004,99.0381,99.1803,280337.0
2023-05-03 14:50:00,104.65,105.17,104.53,105.02,304844.0,99.1613,99.654,99.0476,99.5119,304844.0
2023-05-03 15:00:00,105.03,105.11,104.5,104.66,219667.0,99.5214,99.5972,99.0192,99.1708,219667.0
2023-05-03 15:10:00,104.64,104.65,104.23,104.44,241435.0,99.1518,99.1613,98.7633,98.9623,241435.0
2023-05-03 15:20:00,104.47,104.64,104.13,104.16,257143.0,98.9908,99.1518,98.6686,98.697,257143.0
2023-05-03 15:30:00,104.14,104.39,104.11,104.33,263861.0,98.6781,98.9149,98.6496,98.8581,263861.0
2023-05-03 15:40:00,104.32,104.4,104.0,104.01,381979.0,98.8486,98.9244,98.5454,98.5549,381979.0
2023-05-03 15:50:00,104.01,104.14,103.8,103.95,928834.0,98.5549,98.6781,98.3559,98.498,928834.0
2023-05-04 09:30:00,104.34,104.8,104.03,104.48,388413.0,98.8676,99.3034,98.5738,99.0002,388413.0
2023-05-04 09:40:00,104.5,104.92,104.33,104.37,248633.0,99.0192,99.4171,98.8581,98.896,248633.0
2023-05-04 09:50:00,104.34,104.59,103.8,103.84,261344.0,98.8676,99.1045,98.3559,98.3938,261344.0
2023-05-04 10:00:00,103.84,104.6,103.82,104.51,148182.0,98.3938,99.1139,98.3748,99.0287,148182.0
2023-05-04 10:10:00,104.49,104.69,104.36,104.6,189022.0,99.0097,99.1992,98.8865,99.1139,189022.0
2023-05-04 10:20:00,104.59,104.94,104.52,104.82,256871.0,99.1045,99.4361,99.0381,99.3224,256871.0
2023-05-04 10:30:00,104.83,104.9,104.55,104.56,220931.0,99.3319,99.3982,99.0666,99.076,220931.0
2023-05-04 10:40:00,104.55,104.74,104.35,104.6,137694.0,99.0666,99.2466,98.877,99.1139,137694.0
2023-05-04 10:50:00,104.59,104.81,104.32,104.64,139466.0,99.1045,99.3129,98.8486,99.1518,139466.0
2023-05-04 11:00:00,104.66,104.96,104.55,104.82,97783.0,99.1708,99.4551,99.0666,99.3224,97783.0
2023-05-04 11:10:00,104.83,104.89,104.53,104.57,176703.0,99.3319,99.3887,99.0476,99.0855,176703.0
2023-05-04 11:20:00,104.59,104.59,104.36,104.52,80751.0,99.1045,99.1045,98.8865,99.0381,80751.0
2023-05-04 11:30:00,104.5,104.72,104.5,104.66,108637.0,99.0192,99.2276,99.0192,99.1708,108637.0
2023-05-04 11:40:00,104.67,104.77,104.45,104.47,74270.0,99.1803,99.275,98.9718,98.9908,74270.0
2023-05-04 11:50:00,104.48,104.58,104.33,104.55,99699.0,99.0002,99.095,98.8581,99.0666,99699.0
2023-05-04 12:00:00,104.55,104.62,104.31,104.31,119333.0,99.0666,99.1329,98.8391,98.8391,119333.0
2023-05-04 12:10:00,104.3,104.31,104.01,104.17,152667.0,98.8297,98.8391,98.5549,98.7065,152667.0
2023-05-04 12:20:00,104.17,104.29,104.13,104.22,88527.0,98.7065,98.8202,98.6686,98.7539,88527.0
2023-05-04 12:30:00,104.23,104.3,104.12,104.17,131595.0,98.7633,98.8297,98.6591,98.7065,131595.0
2023-05-04 12:40:00,104.17,104.34,104.06,104.12,151602.0,98.7065,98.8676,98.6023,98.6591,151602.0
2023-05-04 12:50:00,104.12,104.45,103.91,104.43,234955.0,98.6591,98.9718,98.4601,98.9528,234955.0
2023-05-04 13:00:00,104.44,104.64,104.39,104.63,121495.0,98.9623,99.1518,98.9149,99.1424,121495.0
2023-05-04 13:10:00,104.65,105.19,104.6,105.09,178743.0,99.1613,99.673,99.1139,99.5782,178743.0
2023-05-04 13:20:00,105.08,105.22,105.0,105.14,135617.0,99.5688,99.7014,99.493,99.6256,135617.0
2023-05-04 13:30:00,105.14,105.16,104.93,105.1,102426.0,99.6256,99.6446,99.4266,99.5877,102426.0
2023-05-04 13:40:00,105.1,105.45,105.0,105.33,187906.0,99.5877,99.9194,99.493,99.8056,187906.0
2023-05-04 13:50:00,105.33,105.42,105.09,105.21,108915.0,99.8056,99.8909,99.5782,99.6919,108915.0
2023-05-04 14:00:00,105.21,105.29,105.11,105.29,67940.0,99.6919,99.7677,99.5972,99.7677,67940.0
2023-05-04 14:10:00,105.3,105.61,105.24,105.52,175934.0,99.7772,100.071,99.7204,99.9857,175934.0
2023-05-04 14:20:00,105.53,105.67,105.33,105.39,111622.0,99.9952,100.1278,99.8056,99.8625,111622.0
2023-05-04 14:30:00,105.39,105.45,105.27,105.31,147346.0,99.8625,99.9194,99.7488,99.7867,147346.0
2023-05-04 14:40:00,105.3,105.38,105.03,105.05,80580.0,99.7772,99.853,99.5214,99.5403,80580.0
2023-05-04 14:50:00,105.04,105.06,104.86,105.03,93333.0,99.5309,99.5498,99.3603,99.5214,93333.0
2023-05-04 15:00:00,105.01,105.15,104.95,105.0,111649.0,99.5024,99.6351,99.4456,99.493,111649.0
2023-05-04 15:10:00,105.0,105.03,104.65,104.67,83007.0,99.493,99.5214,99.1613,99.1803,83007.0
2023-05-04 15:20:00,104.68,104.68,104.54,104.61,110652.0,99.1897,99.1897,99.0571,99.1234,110652.0
2023-05-04 15:30:00,104.61,105.02,104.58,104.91,138824.0,99.1234,99.5119,99.095,99.4077,138824.0
2023-05-04 15:40:00,104.91,104.95,104.66,104.75,126777.0,99.4077,99.4456,99.1708,99.2561,126777.0
2023-05-04 15:50:00,104.73,104.81,104.57,104.71,383624.0,99.2371,99.3129,99.0855,99.2182,383624.0
2023-05-05 09:30:00,105.46,105.95,105.38,105.78,264243.0,99.9288,100.3931,99.853,100.232,264243.0
2023-05-05 09:40:00,105.8,106.14,105.69,106.03,222064.0,100.251,100.5732,100.1468,100.4689,222064.0
2023-05-05 09:50:00,106.07,106.32,105.9,106.32,145214.0,100.5068,100.7437,100.3457,100.7437,145214.0
2023-05-05 10:00:00,106.32,106.45,106.13,106.42,128495.0,100.7437,100.8669,100.5637,100.8385,128495.0
2023-05-05 10:10:00,106.43,106.93,106.37,106.92,170535.0,100.848,101.3217,100.7911,101.3123,170535.0
2023-05-05 10:20:00,106.93,107.07,106.51,106.85,154710.0,101.3217,101.4544,100.9238,101.2459,154710.0
2023-05-05 10:30:00,106.87,107.08,106.84,107.04,192875.0,101.2649,101.4639,101.2364,101.426,192875.0
2023-05-05 10:40:00,107.04,107.48,107.03,107.31,190149.0,101.426,101.8429,101.4165,101.6818,190149.0
2023-05-05 10:50:00,107.31,107.31,106.8,107.01,227181.0,101.6818,101.6818,101.1985,101.3975,227181.0
2023-05-05 11:00:00,107.01,107.16,106.87,106.91,114280.0,101.3975,101.5397,101.2649,101.3028,114280.0
2023-05-05 11:10:00,106.94,107.1,106.89,106.98,72822.0,101.3312,101.4828,101.2838,101.3691,72822.0
2023-05-05 11:20:00,106.99,107.28,106.98,107.19,76838.0,101.3786,101.6534,101.3691,101.5681,76838.0
2023-05-05 11:30:00,107.18,107.22,106.89,106.91,79651.0,101.5586,101.5965,101.2838,101.3028,79651.0
2023-05-05 11:40:00,106.9,106.97,106.71,106.97,88175.0,101.2933,101.3596,101.1133,101.3596,88175.0
2023-05-05 11:50:00,106.98,107.04,106.89,106.97,79833.0,101.3691,101.426,101.2838,101.3596,79833.0
2023-05-05 12:00:00,106.97,106.98,106.81,106.93,84527.0,101.3596,101.3691,101.208,101.3217,84527.0
2023-05-05 12:10:00,106.94,106.98,106.84,106.92,67146.0,101.3312,101.3691,101.2364,101.3123,67146.0
2023-05-05 12:20:00,106.92,107.06,106.9,106.99,72176.0,101.3123,101.4449,101.2933,101.3786,72176.0
2023-05-05 12:30:00,107.0,107.02,106.81,106.82,54164.0,101.3881,101.407,101.208,101.2175,54164.0
2023-05-05 12:40:00,106.82,106.9,106.76,106.82,91655.0,101.2175,101.2933,101.1606,101.2175,91655.0
2023-05-05 12:50:00,106.82,106.88,106.72,106.83,65218.0,101.2175,101.2744,101.1227,101.227,65218.0
2023-05-05 13:00:00,106.82,106.95,106.81,106.88,82348.0,101.2175,101.3407,101.208,101.2744,82348.0
2023-05-05 13:10:00,106.88,106.95,106.81,106.87,60364.0,101.2744,101.3407,101.208,101.2649,60364.0
2023-05-05 13:20:00,106.87,107.05,106.85,106.98,49414.0,101.2649,101.4354,101.2459,101.3691,49414.0
2023-05-05 13:30:00,106.98,107.05,106.87,106.92,50107.0,101.3691,101.4354,101.2649,101.3123,50107.0
2023-05-05 13:40:00,106.93,106.95,106.88,106.91,78118.0,101.3217,101.3407,101.2744,101.3028,78118.0
2023-05-05 13:50:00,106.91,106.98,106.87,106.95,64781.0,101.3028,101.3691,101.2649,101.3407,64781.0
2023-05-05 14:00:00,106.95,107.12,106.94,107.11,64711.0,101.3407,101.5018,101.3312,101.4923,64711.0
2023-05-05 14:10:00,107.12,107.19,106.99,107.05,101031.0,101.5018,101.5681,101.3786,101.4354,101031.0
2023-05-05 14:20:00,107.07,107.33,107.07,107.28,108982.0,101.4544,101.7007,101.4544,101.6534,108982.0
2023-05-05 14:30:00,107.28,107.36,107.17,107.21,92215.0,101.6534,101.7292,101.5491,101.587,92215.0
2023-05-05 14:40:00,107.21,107.32,107.14,107.27,79855.0,101.587,101.6913,101.5207,101.6439,79855.0
2023-05-05 14:50:00,107.25,107.43,107.23,107.32,111939.0,101.6249,101.7955,101.606,101.6913,111939.0
2023-05-05 15:00:00,107.32,107.36,107.21,107.28,137558.0,101.6913,101.7292,101.587,101.6534,137558.0
2023-05-05 15:10:00,107.28,107.33,107.23,107.25,143167.0,101.6534,101.7007,101.606,101.6249,143167.0
2023-05-05 15:20:00,107.26,107.31,107.17,107.3,129800.0,101.6344,101.6818,101.5491,101.6723,129800.0
2023-05-05 15:30:00,107.3,107.31,107.16,107.2,140235.0,101.6723,101.6818,101.5397,101.5776,140235.0
2023-05-05 15:40:00,107.2,107.23,107.13,107.2,141650.0,101.5776,101.606,101.5112,101.5776,141650.0
2023-05-05 15:50:00,107.19,107.26,107.09,107.2,544234.0,101.5681,101.6344,101.4733,101.5776,544234.0
2023-05-08 09:30:00,107.47,108.12,107.28,107.79,353502.0,101.8334,102.4493,101.6534,102.1366,353502.0
2023-05-08 09:40:00,107.76,107.92,107.35,107.42,116729.0,102.1082,102.2598,101.7197,101.786,116729.0
2023-05-08 09:50:00,107.43,107.75,107.42,107.62,95651.0,101.7955,102.0987,101.786,101.9755,95651.0
2023-05-08 10:00:00,107.62,107.75,107.37,107.41,87292.0,101.9755,102.0987,101.7387,101.7766,87292.0
2023-05-08 10:10:00,107.43,107.48,107.26,107.47,53220.0,101.7955,101.8429,101.6344,101.8334,53220.0
2023-05-08 10:20:00,107.48,107.63,107.36,107.63,67063.0,101.8429,101.985,101.7292,101.985,67063.0
2023-05-08 10:30:00,107.64,107.69,107.25,107.31,73093.0,101.9945,102.0419,101.6249,101.6818,73093.0
2023-05-08 10:40:00,107.32,107.4,107.08,107.12,56705.0,101.6913,101.7671,101.4639,101.5018,56705.0
2023-05-08 10:50:00,107.1,107.33,107.05,107.28,144528.0,101.4828,101.7007,101.4354,101.6534,144528.0
2023-05-08 11:00:00,107.29,107.48,107.28,107.48,64496.0,101.6628,101.8429,101.6534,101.8429,64496.0
2023-05-08 11:10:00,107.48,107.57,107.29,107.39,82936.0,101.8429,101.9282,101.6628,101.7576,82936.0
2023-05-08 11:20:00,107.4,107.46,107.29,107.35,47362.0,101.7671,101.8239,101.6628,101.7197,47362.0
2023-05-08 11:30:00,107.34,107.44,107.24,107.24,223931.0,101.7102,101.805,101.6155,101.6155,223931.0
2023-05-08 11:40:00,107.25,107.44,107.24,107.37,72530.0,101.6249,101.805,101.6155,101.7387,72530.0
2023-05-08 11:50:00,107.38,107.57,107.32,107.54,51590.0,101.7481,101.9282,101.6913,101.8997,51590.0
2023-05-08 12:00:00,107.53,107.74,107.52,107.7,133031.0,101.8903,102.0892,101.8808,102.0513,133031.0
2023-05-08 12:10:00,107.7,107.75,107.54,107.75,69317.0,102.0513,102.0987,101.8997,102.0987,69317.0
2023-05-08 12:20:00,107.74,107.74,107.59,107.71,43719.0,102.0892,102.0892,101.9471,102.0608,43719.0
2023-05-08 12:30:00,107.71,107.81,107.49,107.53,119136.0,102.0608,102.1556,101.8524,101.8903,119136.0
2023-05-08 12:40:00,107.53,107.61,107.46,107.61,33975.0,101.8903,101.9661,101.8239,101.9661,33975.0
2023-05-08 12:50:00,107.61,107.62,107.48,107.49,43543.0,101.9661,101.9755,101.8429,101.8524,43543.0
2023-05-08 13:00:00,107.51,107.57,107.45,107.55,38976.0,101.8713,101.9282,101.8145,101.9092,38976.0
2023-05-08 13:10:00,107.55,107.61,107.48,107.48,34630.0,101.9092,101.9661,101.8429,101.8429,34630.0
2023-05-08 13:20:00,107.48,107.55,107.41,107.47,50594.0,101.8429,101.9092,101.7766,101.8334,50594.0
2023-05-08 13:30:00,107.48,107.54,107.36,107.42,216757.0,101.8429,101.8997,101.7292,101.786,216757.0
2023-05-08 13:40:00,107.41,107.44,107.3,107.33,42717.0,101.7766,101.805,101.6723,101.7007,42717.0
2023-05-08 13:50:00,107.32,107.36,107.28,107.31,47045.0,101.6913,101.7292,101.6534,101.6818,47045.0
2023-05-08 14:00:00,107.32,107.35,107.02,107.06,130656.0,101.6913,101.7197,101.407,101.4449,130656.0
2023-05-08 14:10:00,107.07,107.28,107.01,107.23,118156.0,101.4544,101.6534,101.3975,101.606,118156.0
2023-05-08 14:20:00,107.23,107.38,107.23,107.27,59308.0,101.606,101.7481,101.606,101.6439,59308.0
2023-05-08 14:30:00,107.27,107.29,107.06,107.08,90222.0,101.6439,101.6628,101.4449,101.4639,90222.0
2023-05-08 14:40:00,107.08,107.25,107.06,107.2,72582.0,101.4639,101.6249,101.4449,101.5776,72582.0
2023-05-08 14:50:00,107.2,107.23,107.14,107.16,73143.0,101.5776,101.606,101.5207,101.5397,73143.0
2023-05-08 15:00:00,107.17,107.18,106.97,106.98,87056.0,101.5491,101.5586,101.3596,101.3691,87056.0
2023-05-08 15:10:00,106.98,107.13,106.93,107.13,185030.0,101.3691,101.5112,101.3217,101.5112,185030.0
2023-05-08 15:20:00,107.13,107.16,107.01,107.15,121622.0,101.5112,101.5397,101.3975,101.5302,121622.0
2023-05-08 15:30:00,107.15,107.24,107.12,107.15,92648.0,101.5302,101.6155,101.5018,101.5302,92648.0
2023-05-08 15:40:00,107.15,107.19,107.09,107.13,129704.0,101.5302,101.5681,101.4733,101.5112,129704.0
2023-05-08 15:50:00,107.13,107.23,107.04,107.17,461313.0,101.5112,101.606,101.426,101.5491,461313.0
2023-05-09 09:30:00,106.99,107.15,106.44,106.45,153965.0,101.3786,101.5302,100.8574,100.8669,153965.0
2023-05-09 09:40:00,106.41,106.91,106.4,106.9,120893.0,100.829,101.3028,100.8195,101.2933,120893.0
2023-05-09 09:50:00,106.91,107.15,106.68,107.07,71561.0,101.3028,101.5302,101.0848,101.4544,71561.0
2023-05-09 10:00:00,107.07,107.1,106.92,106.99,44079.0,101.4544,101.4828,101.3123,101.3786,44079.0
2023-05-09 10:10:00,107.0,107.04,106.84,107.03,72351.0,101.3881,101.426,101.2364,101.4165,72351.0
2023-05-09 10:20:00,107.03,107.18,107.0,107.06,41285.0,101.4165,101.5586,101.3881,101.4449,41285.0
2023-05-09 10:30:00,107.06,107.08,106.78,106.84,35583.0,101.4449,101.4639,101.1796,101.2364,35583.0
2023-05-09 10:40:00,106.84,106.9,106.76,106.85,52708.0,101.2364,101.2933,101.1606,101.2459,52708.0
2023-05-09 10:50:00,106.87,107.02,106.79,106.79,47174.0,101.2649,101.407,101.1891,101.1891,47174.0
2023-05-09 11:00:00,106.81,107.01,106.77,106.99,51878.0,101.208,101.3975,101.1701,101.3786,51878.0
2023-05-09 11:10:00,107.0,107.06,106.87,107.02,35533.0,101.3881,101.4449,101.2649,101.407,35533.0
2023-05-09 11:20:00,107.03,107.03,106.86,106.9,47459.0,101.4165,101.4165,101.2554,101.2933,47459.0
2023-05-09 11:30:00,106.89,107.03,106.86,106.96,40274.0,101.2838,101.4165,101.2554,101.3502,40274.0
2023-05-09 11:40:00,106.96,107.05,106.87,106.87,36613.0,101.3502,101.4354,101.2649,101.2649,36613.0
2023-05-09 11:50:00,106.88,106.88,106.69,106.73,56827.0,101.2744,101.2744,101.0943,101.1322,56827.0
2023-05-09 12:00:00,106.73,106.76,106.58,106.76,58256.0,101.1322,101.1606,100.9901,101.1606,58256.0
2023-05-09 12:10:00,106.75,106.75,106.65,106.69,31237.0,101.1512,101.1512,101.0564,101.0943,31237.0
2023-05-09 12:20:00,106.7,106.71,106.55,106.57,33095.0,101.1038,101.1133,100.9617,100.9806,33095.0
2023-05-09 12:30:00,106.57,106.63,106.49,106.51,47781.0,100.9806,101.0375,100.9048,100.9238,47781.0
2023-05-09 12:40:00,106.51,106.8,106.49,106.8,42452.0,100.9238,101.1985,100.9048,101.1985,42452.0
2023-05-09 12:50:00,106.8,106.82,106.74,106.79,34660.0,101.1985,101.2175,101.1417,101.1891,34660.0
2023-05-09 13:00:00,106.79,106.81,106.63,106.64,43126.0,101.1891,101.208,101.0375,101.0469,43126.0
2023-05-09 13:10:00,106.63,106.63,106.52,106.55,50635.0,101.0375,101.0375,100.9332,100.9617,50635.0
2023-05-09 13:20:00,106.55,106.55,106.42,106.48,44824.0,100.9617,100.9617,100.8385,100.8953,44824.0
2023-05-09 13:30:00,106.47,106.54,106.43,106.5,41174.0,100.8859,100.9522,100.848,100.9143,41174.0
2023-05-09 13:40:00,106.5,106.56,106.43,106.47,39883.0,100.9143,100.9711,100.848,100.8859,39883.0
2023-05-09 13:50:00,106.45,106.57,106.41,106.52,76436.0,100.8669,100.9806,100.829,100.9332,76436.0
2023-05-09 14:00:00,106.52,106.73,106.52,106.73,46916.0,100.9332,101.1322,100.9332,101.1322,46916.0
2023-05-09 14:10:00,106.72,106.87,106.7,106.82,32618.0,101.1227,101.2649,101.1038,101.2175,32618.0
2023-05-09 14:20:00,106.81,106.83,106.7,106.74,35305.0,101.208,101.227,101.1038,101.1417,35305.0
2023-05-09 14:30:00,106.74,106.78,106.68,106.7,39838.0,101.1417,101.1796,101.0848,101.1038,39838.0
2023-05-09 14:40:00,106.69,106.7,106.63,106.65,28141.0,101.0943,101.1038,101.0375,101.0564,28141.0
2023-05-09 14:50:00,106.66,106.69,106.53,106.62,33857.0,101.0659,101.0943,100.9427,101.028,33857.0
2023-05-09 15:00:00,106.62,106.75,106.62,106.72,42630.0,101.028,101.1512,101.028,101.1227,42630.0
2023-05-09 15:10:00,106.72,106.73,106.57,106.57,41370.0,101.1227,101.1322,100.9806,100.9806,41370.0
2023-05-09 15:20:00,106.56,106.7,106.54,106.69,47656.0,100.9711,101.1038,100.9522,101.0943,47656.0
2023-05-09 15:30:00,106.7,106.82,106.69,106.76,60847.0,101.1038,101.2175,101.0943,101.1606,60847.0
2023-05-09 15:40:00,106.75,106.76,106.59,106.72,76657.0,101.1512,101.1606,100.9996,101.1227,76657.0
2023-05-09 15:50:00,106.72,106.8,106.64,106.74,303969.0,101.1227,101.1985,101.0469,101.1417,303969.0
2023-05-10 09:30:00,107.16,108.04,107.1,107.5,183661.0,101.5397,102.3735,101.4828,101.8618,183661.0
2023-05-10 09:40:00,107.51,107.55,107.21,107.39,66903.0,101.8713,101.9092,101.587,101.7576,66903.0
2023-05-10 09:50:00,107.42,107.72,107.23,107.58,103653.0,101.786,102.0703,101.606,101.9376,103653.0
2023-05-10 10:00:00,107.61,108.11,107.61,107.92,85158.0,101.9661,102.4398,101.9661,102.2598,85158.0
2023-05-10 10:10:00,107.9,108.01,107.66,107.69,67363.0,102.2409,102.3451,102.0134,102.0419,67363.0
2023-05-10 10:20:00,107.68,107.94,107.66,107.92,52445.0,102.0324,102.2788,102.0134,102.2598,52445.0
2023-05-10 10:30:00,107.92,107.97,107.6,107.6,57371.0,102.2598,102.3072,101.9566,101.9566,57371.0
2023-05-10 10:40:00,107.63,107.65,107.06,107.19,75187.0,101.985,102.004,101.4449,101.5681,75187.0
2023-05-10 10:50:00,107.18,107.18,106.84,106.88,66262.0,101.5586,101.5586,101.2364,101.2744,66262.0
2023-05-10 11:00:00,106.9,107.03,106.86,107.03,63807.0,101.2933,101.4165,101.2554,101.4165,63807.0
2023-05-10 11:10:00,107.05,107.05,106.74,106.79,51094.0,101.4354,101.4354,101.1417,101.1891,51094.0
2023-05-10 11:20:00,106.79,106.83,106.63,106.66,66825.0,101.1891,101.227,101.0375,101.0659,66825.0
2023-05-10 11:30:00,106.66,106.89,106.62,106.89,48529.0,101.0659,101.2838,101.028,101.2838,48529.0
2023-05-10 11:40:00,106.89,106.89,106.58,106.63,47579.0,101.2838,101.2838,100.9901,101.0375,47579.0
2023-05-10 11:50:00,106.62,106.68,106.42,106.43,45527.0,101.028,101.0848,100.8385,100.848,45527.0
2023-05-10 12:00:00,106.43,106.45,106.23,106.26,41266.0,100.848,100.8669,100.6584,100.6869,41266.0
2023-05-10 12:10:00,106.26,106.31,106.18,106.28,50041.0,100.6869,100.7342,100.6111,100.7058,50041.0
2023-05-10 12:20:00,106.29,106.35,106.21,106.34,40064.0,100.7153,100.7721,100.6395,100.7627,40064.0
2023-05-10 12:30:00,106.34,106.36,106.18,106.19,48619.0,100.7627,100.7816,100.6111,100.6205,48619.0
2023-05-10 12:40:00,106.2,106.22,106.1,106.12,35320.0,100.63,100.649,100.5353,100.5542,35320.0
2023-05-10 12:50:00,106.11,106.17,105.92,105.93,43645.0,100.5447,100.6016,100.3647,100.3742,43645.0
2023-05-10 13:00:00,105.93,106.09,105.9,106.02,62583.0,100.3742,100.5258,100.3457,100.4595,62583.0
2023-05-10 13:10:00,106.01,106.16,105.94,106.13,49976.0,100.45,100.5921,100.3837,100.5637,49976.0
2023-05-10 13:20:00,106.13,106.13,105.68,105.78,45266.0,100.5637,100.5637,100.1373,100.232,45266.0
2023-05-10 13:30:00,105.76,105.86,105.73,105.75,40084.0,100.2131,100.3078,100.1847,100.2036,40084.0
2023-05-10 13:40:00,105.75,105.98,105.71,105.96,55974.0,100.2036,100.4216,100.1657,100.4026,55974.0
2023-05-10 13:50:00,105.94,106.06,105.92,105.98,49680.0,100.3837,100.4974,100.3647,100.4216,49680.0
2023-05-10 14:00:00,105.98,106.18,105.98,106.11,41347.0,100.4216,100.6111,100.4216,100.5447,41347.0
2023-05-10 14:10:00,106.12,106.27,106.05,106.2,49644.0,100.5542,100.6963,100.4879,100.63,49644.0
2023-05-10 14:20:00,106.19,106.23,106.08,106.12,33583.0,100.6205,100.6584,100.5163,100.5542,33583.0
2023-05-10 14:30:00,106.13,106.43,106.11,106.4,59827.0,100.5637,100.848,100.5447,100.8195,59827.0
2023-05-10 14:40:00,106.39,106.59,106.39,106.42,27790.0,100.81,100.9996,100.81,100.8385,27790.0
2023-05-10 14:50:00,106.41,106.49,106.39,106.47,40716.0,100.829,100.9048,100.81,100.8859,40716.0
2023-05-10 15:00:00,106.47,106.63,106.4,106.6,35838.0,100.8859,101.0375,100.8195,101.009,35838.0
2023-05-10 15:10:00,106.61,106.72,106.55,106.7,41774.0,101.0185,101.1227,100.9617,101.1038,41774.0
2023-05-10 15:20:00,106.7,106.95,106.7,106.86,62304.0,101.1038,101.3407,101.1038,101.2554,62304.0
2023-05-10 15:30:00,106.86,107.03,106.85,106.97,79436.0,101.2554,101.4165,101.2459,101.3596,79436.0
2023-05-10 15:40:00,106.98,107.12,106.96,106.97,89462.0,101.3691,101.5018,101.3502,101.3596,89462.0
2023-05-10 15:50:00,106.94,107.09,106.85,106.97,229793.0,101.3312,101.4733,101.2459,101.3596,229793.0
2023-05-11 09:30:00,106.44,106.76,105.52,105.79,146777.0,101.3635,101.6682,100.4874,100.7445,146777.0
2023-05-11 09:40:00,105.82,106.08,105.76,105.88,89861.0,100.7731,101.0207,100.7159,100.8302,89861.0
2023-05-11 09:50:00,105.77,105.92,105.55,105.71,58006.0,100.7254,100.8683,100.5159,100.6683,58006.0
2023-05-11 10:00:00,105.67,105.88,105.67,105.79,45855.0,100.6302,100.8302,100.6302,100.7445,45855.0
2023-05-11 10:10:00,105.77,105.81,105.56,105.6,43348.0,100.7254,100.7635,100.5255,100.5635,43348.0
2023-05-11 10:20:00,105.56,105.87,105.53,105.87,48224.0,100.5255,100.8207,100.4969,100.8207,48224.0
2023-05-11 10:30:00,105.89,105.97,105.56,105.56,56156.0,100.8397,100.9159,100.5255,100.5255,56156.0
2023-05-11 10:40:00,105.55,105.69,105.48,105.6,68866.0,100.5159,100.6493,100.4493,100.5635,68866.0
2023-05-11 10:50:00,105.6,105.66,105.42,105.42,65142.0,100.5635,100.6207,100.3921,100.3921,65142.0
2023-05-11 11:00:00,105.43,105.58,105.36,105.4,89435.0,100.4017,100.5445,100.335,100.3731,89435.0
2023-05-11 11:10:00,105.4,105.47,105.28,105.3,94750.0,100.3731,100.4397,100.2588,100.2779,94750.0
2023-05-11 11:20:00,105.3,105.32,105.12,105.17,68789.0,100.2779,100.2969,100.1064,100.1541,68789.0
2023-05-11 11:30:00,105.17,105.53,105.16,105.35,54711.0,100.1541,100.4969,100.1445,100.3255,54711.0
2023-05-11 11:40:00,105.35,105.68,105.34,105.64,41756.0,100.3255,100.6397,100.3159,100.6016,41756.0
2023-05-11 11:50:00,105.64,105.75,105.62,105.69,32725.0,100.6016,100.7064,100.5826,100.6493,32725.0
2023-05-11 12:00:00,105.7,105.78,105.57,105.74,36610.0,100.6588,100.735,100.535,100.6969,36610.0
2023-05-11 12:10:00,105.72,105.79,105.63,105.77,43329.0,100.6778,100.7445,100.5921,100.7254,43329.0
2023-05-11 12:20:00,105.76,105.93,105.73,105.81,34365.0,100.7159,100.8778,100.6873,100.7635,34365.0
2023-05-11 12:30:00,105.82,105.91,105.79,105.81,32255.0,100.7731,100.8588,100.7445,100.7635,32255.0
2023-05-11 12:40:00,105.8,105.97,105.8,105.95,32789.0,100.754,100.9159,100.754,100.8969,32789.0
2023-05-11 12:50:00,105.96,106.03,105.87,106.01,37587.0,100.9064,100.973,100.8207,100.954,37587.0
2023-05-11 13:00:00,106.02,106.05,105.9,105.97,31606.0,100.9635,100.9921,100.8492,100.9159,31606.0
2023-05-11 13:10:00,105.98,106.08,105.93,106.01,40459.0,100.9254,101.0207,100.8778,100.954,40459.0
2023-05-11 13:20:00,106.01,106.05,105.92,105.95,39568.0,100.954,100.9921,100.8683,100.8969,39568.0
2023-05-11 13:30:00,105.94,106.11,105.9,106.1,32828.0,100.8873,101.0492,100.8492,101.0397,32828.0
2023-05-11 13:40:00,106.09,106.11,105.55,105.57,59373.0,101.0302,101.0492,100.5159,100.535,59373.0
2023-05-11 13:50:00,105.56,105.72,105.53,105.72,44093.0,100.5255,100.6778,100.4969,100.6778,44093.0
2023-05-11 14:00:00,105.72,105.8,105.62,105.68,45331.0,100.6778,100.754,100.5826,100.6397,45331.0
2023-05-11 14:10:00,105.68,105.68,105.47,105.47,62158.0,100.6397,100.6397,100.4397,100.4397,62158.0
2023-05-11 14:20:00,105.44,105.6,105.4,105.57,51968.0,100.4112,100.5635,100.3731,100.535,51968.0
2023-05-11 14:30:00,105.57,105.7,105.54,105.66,53607.0,100.535,100.6588,100.5064,100.6207,53607.0
2023-05-11 14:40:00,105.66,105.81,105.66,105.76,55950.0,100.6207,100.7635,100.6207,100.7159,55950.0
2023-05-11 14:50:00,105.75,105.79,105.68,105.78,50336.0,100.7064,100.7445,100.6397,100.735,50336.0
2023-05-11 15:00:00,105.78,105.8,105.64,105.66,39127.0,100.735,100.754,100.6016,100.6207,39127.0
2023-05-11 15:10:00,105.66,105.79,105.61,105.64,44718.0,100.6207,100.7445,100.5731,100.6016,44718.0
2023-05-11 15:20:00,105.64,105.73,105.61,105.73,57146.0,100.6016,100.6873,100.5731,100.6873,57146.0
2023-05-11 15:30:00,105.71,105.74,105.54,105.61,73979.0,100.6683,100.6969,100.5064,100.5731,73979.0
2023-05-11 15:40:00,105.61,105.63,105.52,105.6,89536.0,100.5731,100.5921,100.4874,100.5635,89536.0
2023-05-11 15:50:00,105.59,105.7,105.48,105.63,342357.0,100.554,100.6588,100.4493,100.5921,342357.0
2023-05-12 09:30:00,105.71,105.93,105.37,105.5,120532.0,100.6683,100.8778,100.3445,100.4683,120532.0
2023-05-12 09:40:00,105.49,105.66,105.38,105.51,49466.0,100.4588,100.6207,100.354,100.4778,49466.0
2023-05-12 09:50:00,105.49,105.71,105.49,105.5,40065.0,100.4588,100.6683,100.4588,100.4683,40065.0
2023-05-12 10:00:00,105.47,105.56,105.31,105.47,38445.0,100.4397,100.5255,100.2874,100.4397,38445.0
2023-05-12 10:10:00,105.47,105.7,105.4,105.69,39241.0,100.4397,100.6588,100.3731,100.6493,39241.0
2023-05-12 10:20:00,105.69,105.69,105.47,105.47,33902.0,100.6493,100.6493,100.4397,100.4397,33902.0
2023-05-12 10:30:00,105.47,105.6,105.33,105.39,49505.0,100.4397,100.5635,100.3064,100.3636,49505.0
2023-05-12 10:40:00,105.37,105.45,105.27,105.39,38540.0,100.3445,100.4207,100.2493,100.3636,38540.0
2023-05-12 10:50:00,105.39,105.4,105.08,105.11,48031.0,100.3636,100.3731,100.0683,100.0969,48031.0
2023-05-12 11:00:00,105.11,105.36,105.11,105.25,36771.0,100.0969,100.335,100.0969,100.2302,36771.0
2023-05-12 11:10:00,105.24,105.31,104.92,104.94,75770.0,100.2207,100.2874,99.916,99.935,75770.0
2023-05-12 11:20:00,104.93,105.1,104.83,105.08,88361.0,99.9255,100.0874,99.8303,100.0683,88361.0
2023-05-12 11:30:00,105.07,105.22,105.0,105.03,69280.0,100.0588,100.2017,99.9922,100.0207,69280.0
2023-05-12 11:40:00,105.03,105.05,104.89,105.02,73202.0,100.0207,100.0398,99.8874,100.0112,73202.0
2023-05-12 11:50:00,105.01,105.15,104.94,105.15,47432.0,100.0017,100.135,99.935,100.135,47432.0
2023-05-12 12:00:00,105.16,105.27,105.06,105.08,43408.0,100.1445,100.2493,100.0493,100.0683,43408.0
2023-05-12 12:10:00,105.07,105.25,104.94,105.23,66538.0,100.0588,100.2302,99.935,100.2112,66538.0
2023-05-12 12:20:00,105.24,105.38,105.16,105.38,64239.0,100.2207,100.354,100.1445,100.354,64239.0
2023-05-12 12:30:00,105.37,105.41,105.23,105.41,48957.0,100.3445,100.3826,100.2112,100.3826,48957.0
2023-05-12 12:40:00,105.41,105.41,105.15,105.17,36564.0,100.3826,100.3826,100.135,100.1541,36564.0
2023-05-12 12:50:00,105.14,105.32,105.11,105.29,55067.0,100.1255,100.2969,100.0969,100.2683,55067.0
2023-05-12 13:00:00,105.23,105.25,105.09,105.13,30207.0,100.2112,100.2302,100.0779,100.116,30207.0
2023-05-12 13:10:00,105.14,105.23,105.11,105.16,29527.0,100.1255,100.2112,100.0969,100.1445,29527.0
2023-05-12 13:20:00,105.16,105.33,105.12,105.23,34679.0,100.1445,100.3064,100.1064,100.2112,34679.0
2023-05-12 13:30:00,105.22,105.37,105.16,105.3,45072.0,100.2017,100.3445,100.1445,100.2779,45072.0
2023-05-12 13:40:00,105.3,105.47,105.26,105.34,50726.0,100.2779,100.4397,100.2398,100.3159,50726.0
2023-05-12 13:50:00,105.33,105.34,105.19,105.29,49521.0,100.3064,100.3159,100.1731,100.2683,49521.0
2023-05-12 14:00:00,105.29,105.34,105.22,105.33,29594.0,100.2683,100.3159,100.2017,100.3064,29594.0
2023-05-12 14:10:00,105.33,105.36,105.26,105.29,35713.0,100.3064,100.335,100.2398,100.2683,35713.0
2023-05-12 14:20:00,105.3,105.43,105.26,105.36,40712.0,100.2779,100.4017,100.2398,100.335,40712.0
2023-05-12 14:30:00,105.36,105.44,105.33,105.35,36399.0,100.335,100.4112,100.3064,100.3255,36399.0
2023-05-12 14:40:00,105.35,105.57,105.22,105.52,52041.0,100.3255,100.535,100.2017,100.4874,52041.0
2023-05-12 14:50:00,105.52,105.83,105.5,105.79,69381.0,100.4874,100.7826,100.4683,100.7445,69381.0
2023-05-12 15:00:00,105.81,106.08,105.72,106.07,153264.0,100.7635,101.0207,100.6778,101.0111,153264.0
2023-05-12 15:10:00,106.08,106.16,105.84,105.94,109867.0,101.0207,101.0968,100.7921,100.8873,109867.0
2023-05-12 15:20:00,105.94,106.02,105.91,105.97,70041.0,100.8873,100.9635,100.8588,100.9159,70041.0
2023-05-12 15:30:00,105.97,106.19,105.94,106.08,116091.0,100.9159,101.1254,100.8873,101.0207,116091.0
2023-05-12 15:40:00,106.09,106.12,105.88,105.89,107390.0,101.0302,101.0587,100.8302,100.8397,107390.0
2023-05-12 15:50:00,105.9,106.22,105.83,106.12,315413.0,100.8492,101.154,100.7826,101.0587,315413.0
2023-05-15 09:30:00,106.08,106.37,105.6,105.67,177577.0,101.0207,101.2968,100.5635,100.6302,177577.0
2023-05-15 09:40:00,105.65,106.04,105.63,105.84,89416.0,100.6112,100.9826,100.5921,100.7921,89416.0
2023-05-15 09:50:00,105.87,106.25,105.87,106.04,54601.0,100.8207,101.1825,100.8207,100.9826,54601.0
2023-05-15 10:00:00,106.05,106.41,106.02,106.2,108790.0,100.9921,101.3349,100.9635,101.1349,108790.0
2023-05-15 10:10:00,106.2,106.28,105.99,106.05,53819.0,101.1349,101.2111,100.9349,100.9921,53819.0
2023-05-15 10:20:00,106.06,106.34,106.05,106.22,119396.0,101.0016,101.2683,100.9921,101.154,119396.0
2023-05-15 10:30:00,106.22,106.4,106.21,106.29,51901.0,101.154,101.3254,101.1445,101.2206,51901.0
2023-05-15 10:40:00,106.29,106.48,106.29,106.31,93835.0,101.2206,101.4016,101.2206,101.2397,93835.0
2023-05-15 10:50:00,106.32,106.35,106.03,106.08,63634.0,101.2492,101.2778,100.973,101.0207,63634.0
2023-05-15 11:00:00,106.07,106.33,106.04,106.3,61073.0,101.0111,101.2587,100.9826,101.2302,61073.0
2023-05-15 11:10:00,106.3,106.49,106.27,106.42,58553.0,101.2302,101.4111,101.2016,101.3444,58553.0
2023-05-15 11:20:00,106.44,106.6,106.44,106.59,50549.0,101.3635,101.5158,101.3635,101.5063,50549.0
2023-05-15 11:30:00,106.59,106.61,106.48,106.52,41050.0,101.5063,101.5254,101.4016,101.4397,41050.0
2023-05-15 11:40:00,106.51,106.54,106.35,106.52,52213.0,101.4301,101.4587,101.2778,101.4397,52213.0
2023-05-15 11:50:00,106.51,106.53,106.33,106.47,47185.0,101.4301,101.4492,101.2587,101.3921,47185.0
2023-05-15 12:00:00,106.47,106.47,106.37,106.41,24784.0,101.3921,101.3921,101.2968,101.3349,24784.0
2023-05-15 12:10:00,106.4,106.43,106.33,106.4,28209.0,101.3254,101.354,101.2587,101.3254,28209.0
2023-05-15 12:20:00,106.4,106.44,106.34,106.39,27734.0,101.3254,101.3635,101.2683,101.3159,27734.0
2023-05-15 12:30:00,106.39,106.46,106.33,106.44,31237.0,101.3159,101.3825,101.2587,101.3635,31237.0
2023-05-15 12:40:00,106.45,106.46,106.33,106.41,31693.0,101.373,101.3825,101.2587,101.3349,31693.0
2023-05-15 12:50:00,106.4,106.46,106.3,106.43,43843.0,101.3254,101.3825,101.2302,101.354,43843.0
2023-05-15 13:00:00,106.44,106.66,106.38,106.64,34060.0,101.3635,101.573,101.3063,101.5539,34060.0
2023-05-15 13:10:00,106.65,106.76,106.62,106.62,33343.0,101.5635,101.6682,101.5349,101.5349,33343.0
2023-05-15 13:20:00,106.62,106.63,106.31,106.33,36378.0,101.5349,101.5444,101.2397,101.2587,36378.0
2023-05-15 13:30:00,106.31,106.37,106.24,106.29,36109.0,101.2397,101.2968,101.173,101.2206,36109.0
2023-05-15 13:40:00,106.29,106.31,106.14,106.18,38610.0,101.2206,101.2397,101.0778,101.1159,38610.0
2023-05-15 13:50:00,106.18,106.21,106.11,106.19,27568.0,101.1159,101.1445,101.0492,101.1254,27568.0
2023-05-15 14:00:00,106.19,106.41,106.16,106.38,42746.0,101.1254,101.3349,101.0968,101.3063,42746.0
2023-05-15 14:10:00,106.38,106.38,106.17,106.2,46809.0,101.3063,101.3063,101.1064,101.1349,46809.0
2023-05-15 14:20:00,106.2,106.25,106.03,106.04,65404.0,101.1349,101.1825,100.973,100.9826,65404.0
2023-05-15 14:30:00,106.04,106.2,106.03,106.17,49256.0,100.9826,101.1349,100.973,101.1064,49256.0
2023-05-15 14:40:00,106.17,106.21,106.12,106.21,33821.0,101.1064,101.1445,101.0587,101.1445,33821.0
2023-05-15 14:50:00,106.2,106.28,106.16,106.26,32243.0,101.1349,101.2111,101.0968,101.1921,32243.0
2023-05-15 15:00:00,106.25,106.37,106.22,106.35,30015.0,101.1825,101.2968,101.154,101.2778,30015.0
2023-05-15 15:10:00,106.35,106.42,106.31,106.41,39971.0,101.2778,101.3444,101.2397,101.3349,39971.0
2023-05-15 15:20:00,106.41,106.44,106.35,106.43,43983.0,101.3349,101.3635,101.2778,101.354,43983.0
2023-05-15 15:30:00,106.43,106.47,106.37,106.44,52155.0,101.354,101.3921,101.2968,101.3635,52155.0
2023-05-15 15:40:00,106.44,106.45,106.33,106.45,69185.0,101.3635,101.373,101.2587,101.373,69185.0
2023-05-15 15:50:00,106.45,106.64,106.44,106.64,346234.0,101.373,101.5539,101.3635,101.5539,346234.0
2023-05-16 09:30:00,106.41,106.56,105.82,105.88,123556.0,101.3349,101.4778,100.7731,100.8302,123556.0
2023-05-16 09:40:00,105.89,106.41,105.86,106.32,63817.0,100.8397,101.3349,100.8111,101.2492,63817.0
2023-05-16 09:50:00,106.33,106.33,106.01,106.22,72044.0,101.2587,101.2587,100.954,101.154,72044.0
2023-05-16 10:00:00,106.23,106.51,106.18,106.3,50608.0,101.1635,101.4301,101.1159,101.2302,50608.0
2023-05-16 10:10:00,106.31,106.33,106.13,106.22,42686.0,101.2397,101.2587,101.0683,101.154,42686.0
2023-05-16 10:20:00,106.21,106.28,106.01,106.28,54662.0,101.1445,101.2111,100.954,101.2111,54662.0
2023-05-16 10:30:00,106.29,106.31,105.98,106.01,39454.0,101.2206,101.2397,100.9254,100.954,39454.0
2023-05-16 10:40:00,106.0,106.15,105.93,106.09,43499.0,100.9445,101.0873,100.8778,101.0302,43499.0
2023-05-16 10:50:00,106.11,106.29,106.09,106.16,56083.0,101.0492,101.2206,101.0302,101.0968,56083.0
2023-05-16 11:00:00,106.17,106.27,106.09,106.17,36755.0,101.1064,101.2016,101.0302,101.1064,36755.0
2023-05-16 11:10:00,106.16,106.24,105.97,106.01,86521.0,101.0968,101.173,100.9159,100.954,86521.0
2023-05-16 11:20:00,106.0,106.05,105.85,105.9,39468.0,100.9445,100.9921,100.8016,100.8492,39468.0
2023-05-16 11:30:00,105.92,105.93,105.75,105.78,46388.0,100.8683,100.8778,100.7064,100.735,46388.0
2023-05-16 11:40:00,105.79,105.91,105.73,105.9,26067.0,100.7445,100.8588,100.6873,100.8492,26067.0
2023-05-16 11:50:00,105.91,106.02,105.85,105.92,23867.0,100.8588,100.9635,100.8016,100.8683,23867.0
2023-05-16 12:00:00,105.93,105.98,105.87,105.87,33137.0,100.8778,100.9254,100.8207,100.8207,33137.0
2023-05-16 12:10:00,105.86,105.9,105.77,105.79,38930.0,100.8111,100.8492,100.7254,100.7445,38930.0
2023-05-16 12:20:00,105.78,105.94,105.77,105.94,24906.0,100.735,100.8873,100.7254,100.8873,24906.0
2023-05-16 12:30:00,105.95,106.04,105.94,106.04,21500.0,100.8969,100.9826,100.8873,100.9826,21500.0
2023-05-16 12:40:00,106.05,106.1,105.87,105.95,24162.0,100.9921,101.0397,100.8207,100.8969,24162.0
2023-05-16 12:50:00,105.97,106.01,105.94,105.96,18798.0,100.9159,100.954,100.8873,100.9064,18798.0
2023-05-16 13:00:00,105.95,105.97,105.84,105.89,25887.0,100.8969,100.9159,100.7921,100.8397,25887.0
2023-05-16 13:10:00,105.87,105.91,105.79,105.82,22496.0,100.8207,100.8588,100.7445,100.7731,22496.0
2023-05-16 13:20:00,105.82,105.83,105.73,105.73,21826.0,100.7731,100.7826,100.6873,100.6873,21826.0
2023-05-16 13:30:00,105.75,105.77,105.65,105.66,30350.0,100.7064,100.7254,100.6112,100.6207,30350.0
2023-05-16 13:40:00,105.63,105.72,105.57,105.72,26333.0,100.5921,100.6778,100.535,100.6778,26333.0
2023-05-16 13:50:00,105.71,105.73,105.64,105.7,22391.0,100.6683,100.6873,100.6016,100.6588,22391.0
2023-05-16 14:00:00,105.71,105.72,105.46,105.5,41369.0,100.6683,100.6778,100.4302,100.4683,41369.0
2023-05-16 14:10:00,105.49,105.49,105.39,105.47,35899.0,100.4588,100.4588,100.3636,100.4397,35899.0
2023-05-16 14:20:00,105.47,105.5,105.33,105.34,47028.0,100.4397,100.4683,100.3064,100.3159,47028.0
2023-05-16 14:30:00,105.34,105.47,105.27,105.41,63480.0,100.3159,100.4397,100.2493,100.3826,63480.0
2023-05-16 14:40:00,105.41,105.46,105.34,105.45,39859.0,100.3826,100.4302,100.3159,100.4207,39859.0
2023-05-16 14:50:00,105.46,105.52,105.41,105.44,97921.0,100.4302,100.4874,100.3826,100.4112,97921.0
2023-05-16 15:00:00,105.43,105.5,105.41,105.44,50136.0,100.4017,100.4683,100.3826,100.4112,50136.0
2023-05-16 15:10:00,105.44,105.57,105.44,105.51,37309.0,100.4112,100.535,100.4112,100.4778,37309.0
2023-05-16 15:20:00,105.5,105.62,105.49,105.56,46247.0,100.4683,100.5826,100.4588,100.5255,46247.0
2023-05-16 15:30:00,105.56,105.61,105.5,105.53,79089.0,100.5255,100.5731,100.4683,100.4969,79089.0
2023-05-16 15:40:00,105.53,105.59,105.36,105.38,76520.0,100.4969,100.554,100.335,100.354,76520.0
2023-05-16 15:50:00,105.36,105.37,105.19,105.27,236569.0,100.335,100.3445,100.1731,100.2493,236569.0
2023-05-17 09:30:00,105.96,106.01,105.16,105.16,140262.0,100.9064,100.954,100.1445,100.1445,140262.0
2023-05-17 09:40:00,105.18,105.26,104.94,105.18,109060.0,100.1636,100.2398,99.935,100.1636,109060.0
2023-05-17 09:50:00,105.18,105.38,105.06,105.22,123746.0,100.1636,100.354,100.0493,100.2017,123746.0
2023-05-17 10:00:00,105.21,105.87,105.18,105.83,66756.0,100.1921,100.8207,100.1636,100.7826,66756.0
2023-05-17 10:10:00,105.84,105.88,105.6,105.65,48384.0,100.7921,100.8302,100.5635,100.6112,48384.0
2023-05-17 10:20:00,105.66,105.67,105.51,105.66,36851.0,100.6207,100.6302,100.4778,100.6207,36851.0
2023-05-17 10:30:00,105.69,105.85,105.65,105.66,53138.0,100.6493,100.8016,100.6112,100.6207,53138.0
2023-05-17 10:40:00,105.65,105.78,105.59,105.72,39703.0,100.6112,100.735,100.554,100.6778,39703.0
2023-05-17 10:50:00,105.72,105.83,105.61,105.7,59101.0,100.6778,100.7826,100.5731,100.6588,59101.0
2023-05-17 11:00:00,105.71,105.76,105.58,105.6,39227.0,100.6683,100.7159,100.5445,100.5635,39227.0
2023-05-17 11:10:00,105.6,105.72,105.52,105.56,60801.0,100.5635,100.6778,100.4874,100.5255,60801.0
2023-05-17 11:20:00,105.56,105.65,105.39,105.65,49109.0,100.5255,100.6112,100.3636,100.6112,49109.0
2023-05-17 11:30:00,105.64,105.71,105.54,105.58,50343.0,100.6016,100.6683,100.5064,100.5445,50343.0
2023-05-17 11:40:00,105.57,105.76,105.57,105.6,57664.0,100.535,100.7159,100.535,100.5635,57664.0
2023-05-17 11:50:00,105.61,105.83,105.6,105.81,28992.0,100.5731,100.7826,100.5635,100.7635,28992.0
2023-05-17 12:00:00,105.82,105.89,105.79,105.8,37882.0,100.7731,100.8397,100.7445,100.754,37882.0
2023-05-17 12:10:00,105.81,105.91,105.81,105.91,53716.0,100.7635,100.8588,100.7635,100.8588,53716.0
2023-05-17 12:20:00,105.93,105.97,105.89,105.92,35034.0,100.8778,100.9159,100.8397,100.8683,35034.0
2023-05-17 12:30:00,105.93,106.17,105.89,106.17,46410.0,100.8778,101.1064,100.8397,101.1064,46410.0
2023-05-17 12:40:00,106.17,106.23,106.05,106.19,44452.0,101.1064,101.1635,100.9921,101.1254,44452.0
2023-05-17 12:50:00,106.2,106.22,106.08,106.14,68080.0,101.1349,101.154,101.0207,101.0778,68080.0
2023-05-17 13:00:00,106.16,106.23,106.15,106.19,57894.0,101.0968,101.1635,101.0873,101.1254,57894.0
2023-05-17 13:10:00,106.17,106.33,106.13,106.27,71871.0,101.1064,101.2587,101.0683,101.2016,71871.0
2023-05-17 13:20:00,106.27,106.44,106.25,106.36,46468.0,101.2016,101.3635,101.1825,101.2873,46468.0
2023-05-17 13:30:00,106.37,106.45,106.33,106.42,40470.0,101.2968,101.373,101.2587,101.3444,40470.0
2023-05-17 13:40:00,106.43,106.53,106.4,106.51,77340.0,101.354,101.4492,101.3254,101.4301,77340.0
2023-05-17 13:50:00,106.53,106.54,106.38,106.46,49169.0,101.4492,101.4587,101.3063,101.3825,49169.0
2023-05-17 14:00:00,106.47,106.48,106.22,106.26,55656.0,101.3921,101.4016,101.154,101.1921,55656.0
2023-05-17 14:10:00,106.26,106.34,106.19,106.26,60291.0,101.1921,101.2683,101.1254,101.1921,60291.0
2023-05-17 14:20:00,106.27,106.28,106.16,106.23,36451.0,101.2016,101.2111,101.0968,101.1635,36451.0
2023-05-17 14:30:00,106.24,106.28,106.15,106.15,39428.0,101.173,101.2111,101.0873,101.0873,39428.0
2023-05-17 14:40:00,106.15,106.17,106.02,106.12,46753.0,101.0873,101.1064,100.9635,101.0587,46753.0
2023-05-17 14:50:00,106.12,106.14,105.95,105.98,56826.0,101.0587,101.0778,100.8969,100.9254,56826.0
2023-05-17 15:00:00,105.97,106.08,105.96,106.01,67658.0,100.9159,101.0207,100.9064,100.954,67658.0
2023-05-17 15:10:00,106.01,106.07,105.86,105.88,85891.0,100.954,101.0111,100.8111,100.8302,85891.0
2023-05-17 15:20:00,105.88,105.9,105.66,105.71,86564.0,100.8302,100.8492,100.6207,100.6683,86564.0
2023-05-17 15:30:00,105.72,105.83,105.69,105.76,117154.0,100.6778,100.7826,100.6493,100.7159,117154.0
2023-05-17 15:40:00,105.76,105.84,105.66,105.72,201072.0,100.7159,100.7921,100.6207,100.6778,201072.0
2023-05-17 15:50:00,105.73,105.77,105.57,105.68,382745.0,100.6873,100.7254,100.535,100.6397,382745.0
2023-05-18 09:30:00,105.42,106.1,105.2,106.07,110431.0,100.3921,101.0397,100.1826,101.0111,110431.0
2023-05-18 09:40:00,106.06,106.08,105.6,105.71,113112.0,101.0016,101.0207,100.5635,100.6683,113112.0
2023-05-18 09:50:00,105.69,106.05,105.67,106.04,76795.0,100.6493,100.9921,100.6302,100.9826,76795.0
2023-05-18 10:00:00,106.03,106.05,105.89,105.92,103237.0,100.973,100.9921,100.8397,100.8683,103237.0
2023-05-18 10:10:00,105.92,106.03,105.87,105.88,98834.0,100.8683,100.973,100.8207,100.8302,98834.0
2023-05-18 10:20:00,105.88,106.28,105.88,106.2,122575.0,100.8302,101.2111,100.8302,101.1349,122575.0
2023-05-18 10:30:00,106.18,106.44,106.14,106.43,67377.0,101.1159,101.3635,101.0778,101.354,67377.0
2023-05-18 10:40:00,106.43,106.48,106.18,106.41,58192.0,101.354,101.4016,101.1159,101.3349,58192.0
2023-05-18 10:50:00,106.4,106.54,106.36,106.4,48953.0,101.3254,101.4587,101.2873,101.3254,48953.0
2023-05-18 11:00:00,106.42,106.61,106.37,106.59,59587.0,101.3444,101.5254,101.2968,101.5063,59587.0
2023-05-18 11:10:00,106.58,106.59,106.36,106.44,61847.0,101.4968,101.5063,101.2873,101.3635,61847.0
2023-05-18 11:20:00,106.44,106.45,106.2,106.43,83214.0,101.3635,101.373,101.1349,101.354,83214.0
2023-05-18 11:30:00,106.45,106.68,106.44,106.51,60466.0,101.373,101.592,101.3635,101.4301,60466.0
2023-05-18 11:40:00,106.51,106.86,106.51,106.8,70253.0,101.4301,101.7634,101.4301,101.7063,70253.0
2023-05-18 11:50:00,106.81,106.85,106.52,106.59,68190.0,101.7158,101.7539,101.4397,101.5063,68190.0
2023-05-18 12:00:00,106.58,106.58,106.24,106.32,45423.0,101.4968,101.4968,101.173,101.2492,45423.0
2023-05-18 12:10:00,106.31,106.45,106.11,106.23,58783.0,101.2397,101.373,101.0492,101.1635,58783.0
2023-05-18 12:20:00,106.24,106.25,106.07,106.2,98037.0,101.173,101.1825,101.0111,101.1349,98037.0
2023-05-18 12:30:00,106.19,106.28,105.96,105.96,62360.0,101.1254,101.2111,100.9064,100.9064,62360.0
2023-05-18 12:40:00,105.96,106.07,105.95,106.01,34342.0,100.9064,101.0111,100.8969,100.954,34342.0
2023-05-18 12:50:00,106.0,106.0,105.71,105.77,56457.0,100.9445,100.9445,100.6683,100.7254,56457.0
2023-05-18 13:00:00,105.77,105.84,105.71,105.79,49154.0,100.7254,100.7921,100.6683,100.7445,49154.0
2023-05-18 13:10:00,105.78,105.85,105.71,105.82,47183.0,100.735,100.8016,100.6683,100.7731,47183.0
2023-05-18 13:20:00,105.82,105.98,105.71,105.72,83073.0,100.7731,100.9254,100.6683,100.6778,83073.0
2023-05-18 13:30:00,105.73,105.86,105.67,105.75,39890.0,100.6873,100.8111,100.6302,100.7064,39890.0
2023-05-18 13:40:00,105.74,105.82,105.59,105.7,34485.0,100.6969,100.7731,100.554,100.6588,34485.0
2023-05-18 13:50:00,105.71,105.72,105.62,105.65,43495.0,100.6683,100.6778,100.5826,100.6112,43495.0
2023-05-18 14:00:00,105.65,105.8,105.64,105.7,92249.0,100.6112,100.754,100.6016,100.6588,92249.0
2023-05-18 14:10:00,105.69,105.88,105.67,105.88,36784.0,100.6493,100.8302,100.6302,100.8302,36784.0
2023-05-18 14:20:00,105.87,106.04,105.87,105.94,44936.0,100.8207,100.9826,100.8207,100.8873,44936.0
2023-05-18 14:30:00,105.94,106.06,105.93,106.04,40791.0,100.8873,101.0016,100.8778,100.9826,40791.0
2023-05-18 14:40:00,106.05,106.18,105.99,106.14,48398.0,100.9921,101.1159,100.9349,101.0778,48398.0
2023-05-18 14:50:00,106.15,106.17,106.06,106.11,80802.0,101.0873,101.1064,101.0016,101.0492,80802.0
2023-05-18 15:00:00,106.11,106.24,106.05,106.24,69522.0,101.0492,101.173,100.9921,101.173,69522.0
2023-05-18 15:10:00,106.25,106.45,106.21,106.44,77382.0,101.1825,101.373,101.1445,101.3635,77382.0
2023-05-18 15:20:00,106.44,106.45,106.27,106.4,59096.0,101.3635,101.373,101.2016,101.3254,59096.0
2023-05-18 15:30:00,106.4,106.67,106.4,106.65,136950.0,101.3254,101.5825,101.3254,101.5635,136950.0
2023-05-18 15:40:00,106.66,106.97,106.63,106.89,178354.0,101.573,101.8682,101.5444,101.792,178354.0
2023-05-18 15:50:00,106.9,107.14,106.88,107.1,475496.0,101.8015,102.0301,101.7825,101.992,475496.0
2023-05-19 09:30:00,107.0,107.15,106.01,106.23,324032.0,101.8968,102.0396,100.954,101.1635,324032.0
2023-05-19 09:40:00,106.28,106.6,106.05,106.5,76887.0,101.2111,101.5158,100.9921,101.4206,76887.0
2023-05-19 09:50:00,106.52,106.53,106.28,106.34,64090.0,101.4397,101.4492,101.2111,101.2683,64090.0
2023-05-19 10:00:00,106.33,106.4,105.98,106.05,202710.0,101.2587,101.3254,100.9254,100.9921,202710.0
2023-05-19 10:10:00,106.06,106.29,106.04,106.22,81037.0,101.0016,101.2206,100.9826,101.154,81037.0
2023-05-19 10:20:00,106.23,106.37,106.19,106.37,55393.0,101.1635,101.2968,101.1254,101.2968,55393.0
2023-05-19 10:30:00,106.36,106.38,106.12,106.26,61971.0,101.2873,101.3063,101.0587,101.1921,61971.0
2023-05-19 10:40:00,106.24,106.27,105.97,106.01,44787.0,101.173,101.2016,100.9159,100.954,44787.0
2023-05-19 10:50:00,105.98,106.13,105.97,106.09,38166.0,100.9254,101.0683,100.9159,101.0302,38166.0
2023-05-19 11:00:00,106.09,106.16,105.82,105.83,40727.0,101.0302,101.0968,100.7731,100.7826,40727.0
2023-05-19 11:10:00,105.82,105.96,105.69,105.82,122822.0,100.7731,100.9064,100.6493,100.7731,122822.0
2023-05-19 11:20:00,105.83,105.93,105.53,105.59,88672.0,100.7826,100.8778,100.4969,100.554,88672.0
2023-05-19 11:30:00,105.59,105.67,105.35,105.45,60245.0,100.554,100.6302,100.3255,100.4207,60245.0
2023-05-19 11:40:00,105.43,105.68,105.35,105.65,56046.0,100.4017,100.6397,100.3255,100.6112,56046.0
2023-05-19 11:50:00,105.66,105.71,105.57,105.61,56632.0,100.6207,100.6683,100.535,100.5731,56632.0
2023-05-19 12:00:00,105.61,105.67,105.53,105.56,50703.0,100.5731,100.6302,100.4969,100.5255,50703.0
2023-05-19 12:10:00,105.56,105.7,105.53,105.65,55739.0,100.5255,100.6588,100.4969,100.6112,55739.0
2023-05-19 12:20:00,105.64,105.7,105.52,105.54,25870.0,100.6016,100.6588,100.4874,100.5064,25870.0
2023-05-19 12:30:00,105.52,105.52,105.35,105.5,34654.0,100.4874,100.4874,100.3255,100.4683,34654.0
2023-05-19 12:40:00,105.5,105.55,105.43,105.55,30702.0,100.4683,100.5159,100.4017,100.5159,30702.0
2023-05-19 12:50:00,105.54,105.69,105.49,105.6,78588.0,100.5064,100.6493,100.4588,100.5635,78588.0
2023-05-19 13:00:00,105.61,105.62,105.48,105.52,35359.0,100.5731,100.5826,100.4493,100.4874,35359.0
2023-05-19 13:10:00,105.52,105.59,105.48,105.56,35424.0,100.4874,100.554,100.4493,100.5255,35424.0
2023-05-19 13:20:00,105.54,105.58,105.48,105.55,46189.0,100.5064,100.5445,100.4493,100.5159,46189.0
2023-05-19 13:30:00,105.55,105.58,105.48,105.55,53961.0,100.5159,100.5445,100.4493,100.5159,53961.0
2023-05-19 13:40:00,105.55,105.59,105.43,105.58,53311.0,100.5159,100.554,100.4017,100.5445,53311.0
2023-05-19 13:50:00,105.55,105.66,105.54,105.61,32025.0,100.5159,100.6207,100.5064,100.5731,32025.0
2023-05-19 14:00:00,105.6,105.66,105.54,105.56,37076.0,100.5635,100.6207,100.5064,100.5255,37076.0
2023-05-19 14:10:00,105.56,105.56,105.36,105.49,35891.0,100.5255,100.5255,100.335,100.4588,35891.0
2023-05-19 14:20:00,105.49,105.59,105.39,105.39,33823.0,100.4588,100.554,100.3636,100.3636,33823.0
2023-05-19 14:30:00,105.4,105.49,105.37,105.47,28997.0,100.3731,100.4588,100.3445,100.4397,28997.0
2023-05-19 14:40:00,105.48,105.49,105.32,105.36,42951.0,100.4493,100.4588,100.2969,100.335,42951.0
2023-05-19 14:50:00,105.36,105.55,105.36,105.54,32116.0,100.335,100.5159,100.335,100.5064,32116.0
2023-05-19 15:00:00,105.53,105.57,105.47,105.52,44477.0,100.4969,100.535,100.4397,100.4874,44477.0
2023-05-19 15:10:00,105.53,105.64,105.53,105.55,40450.0,100.4969,100.6016,100.4969,100.5159,40450.0
2023-05-19 15:20:00,105.55,105.65,105.45,105.57,60070.0,100.5159,100.6112,100.4207,100.535,60070.0
2023-05-19 15:30:00,105.59,105.65,105.52,105.53,95414.0,100.554,100.6112,100.4874,100.4969,95414.0
2023-05-19 15:40:00,105.54,105.54,105.38,105.45,105155.0,100.5064,100.5064,100.354,100.4207,105155.0
2023-05-19 15:50:00,105.44,105.6,105.4,105.48,368120.0,100.4112,100.5635,100.3731,100.4493,368120.0
2023-05-22 09:30:00,105.52,105.68,105.0,105.54,159780.0,100.4874,100.6397,99.9922,100.5064,159780.0
2023-05-22 09:40:00,105.54,105.7,105.35,105.49,78231.0,100.5064,100.6588,100.3255,100.4588,78231.0
2023-05-22 09:50:00,105.45,105.5,104.97,104.99,131685.0,100.4207,100.4683,99.9636,99.9826,131685.0
2023-05-22 10:00:00,104.99,105.01,104.49,104.55,158677.0,99.9826,100.0017,99.5065,99.5636,158677.0
2023-05-22 10:10:00,104.53,105.04,104.52,104.95,124653.0,99.5446,100.0303,99.5351,99.9445,124653.0
2023-05-22 10:20:00,104.94,104.99,104.69,104.69,132023.0,99.935,99.9826,99.6969,99.6969,132023.0
2023-05-22 10:30:00,104.7,104.73,104.26,104.28,111462.0,99.7065,99.735,99.2875,99.3065,111462.0
2023-05-22 10:40:00,104.28,104.31,104.13,104.18,97813.0,99.3065,99.3351,99.1637,99.2113,97813.0
2023-05-22 10:50:00,104.17,104.49,104.13,104.47,111638.0,99.2017,99.5065,99.1637,99.4874,111638.0
2023-05-22 11:00:00,104.48,104.55,104.1,104.11,66408.0,99.497,99.5636,99.1351,99.1446,66408.0
2023-05-22 11:10:00,104.11,104.24,104.08,104.11,65510.0,99.1446,99.2684,99.116,99.1446,65510.0
2023-05-22 11:20:00,104.1,104.12,103.92,103.93,70494.0,99.1351,99.1541,98.9637,98.9732,70494.0
2023-05-22 11:30:00,103.93,103.97,103.82,103.9,69240.0,98.9732,99.0113,98.8684,98.9446,69240.0
2023-05-22 11:40:00,103.9,103.92,103.66,103.67,112518.0,98.9446,98.9637,98.7161,98.7256,112518.0
2023-05-22 11:50:00,103.66,103.88,103.66,103.74,91118.0,98.7161,98.9256,98.7161,98.7923,91118.0
2023-05-22 12:00:00,103.73,103.83,103.65,103.77,68927.0,98.7827,98.878,98.7065,98.8208,68927.0
2023-05-22 12:10:00,103.77,103.85,103.65,103.71,63609.0,98.8208,98.897,98.7065,98.7637,63609.0
2023-05-22 12:20:00,103.72,103.78,103.58,103.71,66796.0,98.7732,98.8303,98.6399,98.7637,66796.0
2023-05-22 12:30:00,103.7,103.82,103.67,103.77,55452.0,98.7542,98.8684,98.7256,98.8208,55452.0
2023-05-22 12:40:00,103.77,103.86,103.69,103.8,68847.0,98.8208,98.9065,98.7446,98.8494,68847.0
2023-05-22 12:50:00,103.82,103.83,103.64,103.79,67047.0,98.8684,98.878,98.697,98.8399,67047.0
2023-05-22 13:00:00,103.79,103.87,103.68,103.75,81185.0,98.8399,98.9161,98.7351,98.8018,81185.0
2023-05-22 13:10:00,103.75,103.83,103.57,103.71,92427.0,98.8018,98.878,98.6304,98.7637,92427.0
2023-05-22 13:20:00,103.7,103.76,103.66,103.67,43358.0,98.7542,98.8113,98.7161,98.7256,43358.0
2023-05-22 13:30:00,103.67,103.72,103.51,103.58,63948.0,98.7256,98.7732,98.5732,98.6399,63948.0
2023-05-22 13:40:00,103.59,103.6,103.36,103.48,89557.0,98.6494,98.6589,98.4304,98.5447,89557.0
2023-05-22 13:50:00,103.48,103.52,103.24,103.24,98260.0,98.5447,98.5827,98.3161,98.3161,98260.0
2023-05-22 14:00:00,103.24,103.35,103.1,103.16,111976.0,98.3161,98.4209,98.1828,98.2399,111976.0
2023-05-22 14:10:00,103.17,103.2,103.07,103.18,85145.0,98.2494,98.278,98.1542,98.259,85145.0
2023-05-22 14:20:00,103.17,103.21,103.06,103.2,59510.0,98.2494,98.2875,98.1447,98.278,59510.0
2023-05-22 14:30:00,103.2,103.29,103.14,103.23,60603.0,98.278,98.3637,98.2209,98.3066,60603.0
2023-05-22 14:40:00,103.22,103.26,103.16,103.24,66330.0,98.2971,98.3351,98.2399,98.3161,66330.0
2023-05-22 14:50:00,103.24,103.36,103.09,103.18,73514.0,98.3161,98.4304,98.1733,98.259,73514.0
2023-05-22 15:00:00,103.17,103.24,103.13,103.19,61847.0,98.2494,98.3161,98.2113,98.2685,61847.0
2023-05-22 15:10:00,103.19,103.21,103.07,103.17,74627.0,98.2685,98.2875,98.1542,98.2494,74627.0
2023-05-22 15:20:00,103.17,103.17,102.97,103.0,90275.0,98.2494,98.2494,98.059,98.0875,90275.0
2023-05-22 15:30:00,103.0,103.08,102.99,103.06,85260.0,98.0875,98.1637,98.078,98.1447,85260.0
2023-05-22 15:40:00,103.06,103.09,102.88,102.91,155953.0,98.1447,98.1733,97.9733,98.0018,155953.0
2023-05-22 15:50:00,102.91,103.09,102.77,102.91,668011.0,98.0018,98.1733,97.8685,98.0018,668011.0
2023-05-23 09:30:00,102.19,102.19,100.59,101.1,350795.0,97.3162,97.3162,95.7925,96.2782,350795.0
2023-05-23 09:40:00,101.08,101.43,100.7,101.33,205600.0,96.2591,96.5924,95.8972,96.4972,205600.0
2023-05-23 09:50:00,101.31,101.43,101.09,101.39,90441.0,96.4781,96.5924,96.2686,96.5543,90441.0
2023-05-23 10:00:00,101.4,101.67,101.29,101.58,103573.0,96.5639,96.821,96.4591,96.7353,103573.0
2023-05-23 10:10:00,101.6,101.7,101.26,101.32,71782.0,96.7543,96.8495,96.4305,96.4877,71782.0
2023-05-23 10:20:00,101.31,101.36,101.13,101.17,97660.0,96.4781,96.5258,96.3067,96.3448,97660.0
2023-05-23 10:30:00,101.18,101.67,101.16,101.33,101087.0,96.3543,96.821,96.3353,96.4972,101087.0
2023-05-23 10:40:00,101.33,101.52,101.23,101.48,65787.0,96.4972,96.6781,96.402,96.64,65787.0
2023-05-23 10:50:00,101.47,101.52,101.23,101.25,89207.0,96.6305,96.6781,96.402,96.421,89207.0
2023-05-23 11:00:00,101.25,101.41,101.17,101.23,68309.0,96.421,96.5734,96.3448,96.402,68309.0
2023-05-23 11:10:00,101.22,101.27,101.06,101.08,82211.0,96.3924,96.4401,96.2401,96.2591,82211.0
2023-05-23 11:20:00,101.09,101.09,100.83,100.96,97148.0,96.2686,96.2686,96.021,96.1448,97148.0
2023-05-23 11:30:00,100.96,101.01,100.7,100.78,97455.0,96.1448,96.1925,95.8972,95.9734,97455.0
2023-05-23 11:40:00,100.79,100.98,100.74,100.93,117539.0,95.983,96.1639,95.9353,96.1163,117539.0
2023-05-23 11:50:00,100.93,101.04,100.89,100.92,89577.0,96.1163,96.221,96.0782,96.1068,89577.0
2023-05-23 12:00:00,100.92,100.96,100.79,100.89,96888.0,96.1068,96.1448,95.983,96.0782,96888.0
2023-05-23 12:10:00,100.89,101.02,100.81,100.83,103632.0,96.0782,96.202,96.002,96.021,103632.0
2023-05-23 12:20:00,100.83,100.93,100.81,100.89,46918.0,96.021,96.1163,96.002,96.0782,46918.0
2023-05-23 12:30:00,100.87,100.93,100.56,100.59,82180.0,96.0591,96.1163,95.7639,95.7925,82180.0
2023-05-23 12:40:00,100.58,100.66,100.52,100.56,55346.0,95.783,95.8592,95.7258,95.7639,55346.0
2023-05-23 12:50:00,100.55,100.7,100.51,100.63,63958.0,95.7544,95.8972,95.7163,95.8306,63958.0
2023-05-23 13:00:00,100.64,100.75,100.52,100.72,64400.0,95.8401,95.9449,95.7258,95.9163,64400.0
2023-05-23 13:10:00,100.72,100.76,100.64,100.67,33874.0,95.9163,95.9544,95.8401,95.8687,33874.0
2023-05-23 13:20:00,100.66,100.66,100.27,100.27,112301.0,95.8592,95.8592,95.4878,95.4878,112301.0
2023-05-23 13:30:00,100.25,100.44,100.15,100.4,76345.0,95.4687,95.6496,95.3735,95.6116,76345.0
2023-05-23 13:40:00,100.41,100.5,100.39,100.44,45375.0,95.6211,95.7068,95.602,95.6496,45375.0
2023-05-23 13:50:00,100.44,100.46,100.35,100.38,51082.0,95.6496,95.6687,95.5639,95.5925,51082.0
2023-05-23 14:00:00,100.38,100.5,100.36,100.42,76688.0,95.5925,95.7068,95.5735,95.6306,76688.0
2023-05-23 14:10:00,100.42,100.56,100.35,100.42,83832.0,95.6306,95.7639,95.5639,95.6306,83832.0
2023-05-23 14:20:00,100.42,100.47,100.22,100.33,76453.0,95.6306,95.6782,95.4401,95.5449,76453.0
2023-05-23 14:30:00,100.32,100.32,100.11,100.16,74546.0,95.5354,95.5354,95.3354,95.383,74546.0
2023-05-23 14:40:00,100.17,100.21,100.07,100.14,106057.0,95.3925,95.4306,95.2973,95.364,106057.0
2023-05-23 14:50:00,100.15,100.28,100.14,100.24,58741.0,95.3735,95.4973,95.364,95.4592,58741.0
2023-05-23 15:00:00,100.24,100.3,100.13,100.23,69304.0,95.4592,95.5163,95.3544,95.4497,69304.0
2023-05-23 15:10:00,100.22,100.34,100.1,100.11,130611.0,95.4401,95.5544,95.3259,95.3354,130611.0
2023-05-23 15:20:00,100.12,100.38,100.09,100.37,90306.0,95.3449,95.5925,95.3163,95.583,90306.0
2023-05-23 15:30:00,100.38,100.4,100.29,100.34,113002.0,95.5925,95.6116,95.5068,95.5544,113002.0
2023-05-23 15:40:00,100.34,100.43,100.29,100.34,151331.0,95.5544,95.6401,95.5068,95.5544,151331.0
2023-05-23 15:50:00,100.34,100.43,100.17,100.34,588360.0,95.5544,95.6401,95.3925,95.5544,588360.0
2023-05-24 09:30:00,100.8,100.81,99.28,100.24,365240.0,95.9925,96.002,94.545,95.4592,365240.0
2023-05-24 09:40:00,100.26,100.34,99.79,99.86,104788.0,95.4782,95.5544,95.0306,95.0973,104788.0
2023-05-24 09:50:00,99.85,100.05,99.73,100.01,78291.0,95.0878,95.2782,94.9735,95.2402,78291.0
2023-05-24 10:00:00,100.01,100.04,99.62,99.63,99460.0,95.2402,95.2687,94.8688,94.8783,99460.0
2023-05-24 10:10:00,99.63,99.91,99.62,99.73,75667.0,94.8783,95.1449,94.8688,94.9735,75667.0
2023-05-24 10:20:00,99.74,99.78,99.46,99.57,65772.0,94.983,95.0211,94.7164,94.8211,65772.0
2023-05-24 10:30:00,99.57,99.62,99.33,99.35,84414.0,94.8211,94.8688,94.5926,94.6116,84414.0
2023-05-24 10:40:00,99.35,99.54,99.25,99.33,102239.0,94.6116,94.7926,94.5164,94.5926,102239.0
2023-05-24 10:50:00,99.36,99.53,99.2,99.49,64377.0,94.6212,94.783,94.4688,94.745,64377.0
2023-05-24 11:00:00,99.5,99.54,99.4,99.51,67863.0,94.7545,94.7926,94.6592,94.764,67863.0
2023-05-24 11:10:00,99.5,99.6,99.45,99.55,63125.0,94.7545,94.8497,94.7069,94.8021,63125.0
2023-05-24 11:20:00,99.54,99.75,99.48,99.5,76863.0,94.7926,94.9926,94.7354,94.7545,76863.0
2023-05-24 11:30:00,99.51,99.59,99.41,99.49,55848.0,94.764,94.8402,94.6688,94.745,55848.0
2023-05-24 11:40:00,99.5,99.62,99.39,99.49,69221.0,94.7545,94.8688,94.6497,94.745,69221.0
2023-05-24 11:50:00,99.52,99.53,99.38,99.38,34686.0,94.7735,94.783,94.6402,94.6402,34686.0
2023-05-24 12:00:00,99.37,99.42,99.29,99.31,41613.0,94.6307,94.6783,94.5545,94.5735,41613.0
2023-05-24 12:10:00,99.31,99.32,99.11,99.26,93516.0,94.5735,94.5831,94.3831,94.5259,93516.0
2023-05-24 12:20:00,99.26,99.46,99.26,99.38,71749.0,94.5259,94.7164,94.5259,94.6402,71749.0
2023-05-24 12:30:00,99.39,99.48,99.35,99.44,44509.0,94.6497,94.7354,94.6116,94.6973,44509.0
2023-05-24 12:40:00,99.45,99.49,99.41,99.48,52814.0,94.7069,94.745,94.6688,94.7354,52814.0
2023-05-24 12:50:00,99.48,99.59,99.44,99.56,55249.0,94.7354,94.8402,94.6973,94.8116,55249.0
2023-05-24 13:00:00,99.56,99.61,99.45,99.55,52438.0,94.8116,94.8592,94.7069,94.8021,52438.0
2023-05-24 13:10:00,99.54,99.57,99.44,99.56,42360.0,94.7926,94.8211,94.6973,94.8116,42360.0
2023-05-24 13:20:00,99.56,99.71,99.48,99.55,69722.0,94.8116,94.9545,94.7354,94.8021,69722.0
2023-05-24 13:30:00,99.55,99.71,99.54,99.69,43235.0,94.8021,94.9545,94.7926,94.9354,43235.0
2023-05-24 13:40:00,99.69,99.77,99.64,99.65,43588.0,94.9354,95.0116,94.8878,94.8973,43588.0
2023-05-24 13:50:00,99.65,99.7,99.57,99.61,41186.0,94.8973,94.9449,94.8211,94.8592,41186.0
2023-05-24 14:00:00,99.63,99.72,99.54,99.61,55366.0,94.8783,94.964,94.7926,94.8592,55366.0
2023-05-24 14:10:00,99.61,99.67,99.56,99.62,86161.0,94.8592,94.9164,94.8116,94.8688,86161.0
2023-05-24 14:20:00,99.61,99.65,99.51,99.59,53477.0,94.8592,94.8973,94.764,94.8402,53477.0
2023-05-24 14:30:00,99.59,99.77,99.58,99.77,62582.0,94.8402,95.0116,94.8307,95.0116,62582.0
2023-05-24 14:40:00,99.76,99.82,99.69,99.7,89772.0,95.0021,95.0592,94.9354,94.9449,89772.0
2023-05-24 14:50:00,99.7,99.79,99.67,99.71,131388.0,94.9449,95.0306,94.9164,94.9545,131388.0
2023-05-24 15:00:00,99.71,99.72,99.59,99.61,60314.0,94.9545,94.964,94.8402,94.8592,60314.0
2023-05-24 15:10:00,99.61,99.87,99.6,99.83,63275.0,94.8592,95.1068,94.8497,95.0687,63275.0
2023-05-24 15:20:00,99.84,100.0,99.83,99.86,91227.0,95.0783,95.2306,95.0687,95.0973,91227.0
2023-05-24 15:30:00,99.86,99.99,99.65,99.73,102103.0,95.0973,95.2211,94.8973,94.9735,102103.0
2023-05-24 15:40:00,99.73,99.74,99.47,99.58,141403.0,94.9735,94.983,94.7259,94.8307,141403.0
2023-05-24 15:50:00,99.58,99.66,99.34,99.61,570444.0,94.8307,94.9068,94.6021,94.8592,570444.0
2023-05-25 09:30:00,98.7,98.85,97.73,97.74,505450.0,93.9926,94.1355,93.0689,93.0784,505450.0
2023-05-25 09:40:00,97.75,98.83,97.74,98.64,198417.0,93.0879,94.1164,93.0784,93.9355,198417.0
2023-05-25 09:50:00,98.63,98.85,98.55,98.59,117346.0,93.926,94.1355,93.8498,93.8879,117346.0
2023-05-25 10:00:00,98.58,98.7,98.46,98.63,145322.0,93.8784,93.9926,93.7641,93.926,145322.0
2023-05-25 10:10:00,98.62,98.63,98.43,98.45,162563.0,93.9164,93.926,93.7355,93.7546,162563.0
2023-05-25 10:20:00,98.46,98.49,98.31,98.38,73653.0,93.7641,93.7926,93.6212,93.6879,73653.0
2023-05-25 10:30:00,98.41,98.52,98.29,98.45,101236.0,93.7165,93.8212,93.6022,93.7546,101236.0
2023-05-25 10:40:00,98.46,98.54,98.14,98.21,72180.0,93.7641,93.8403,93.4593,93.526,72180.0
2023-05-25 10:50:00,98.22,98.47,98.18,98.44,136950.0,93.5355,93.7736,93.4974,93.745,136950.0
2023-05-25 11:00:00,98.46,98.62,98.39,98.48,100924.0,93.7641,93.9164,93.6974,93.7831,100924.0
2023-05-25 11:10:00,98.49,98.66,98.43,98.44,91246.0,93.7926,93.9545,93.7355,93.745,91246.0
2023-05-25 11:20:00,98.44,98.5,98.28,98.3,49428.0,93.745,93.8022,93.5927,93.6117,49428.0
2023-05-25 11:30:00,98.28,98.35,98.15,98.17,45385.0,93.5927,93.6593,93.4689,93.4879,45385.0
2023-05-25 11:40:00,98.17,98.24,98.07,98.17,54912.0,93.4879,93.5546,93.3927,93.4879,54912.0
2023-05-25 11:50:00,98.14,98.27,98.1,98.17,66949.0,93.4593,93.5831,93.4212,93.4879,66949.0
2023-05-25 12:00:00,98.18,98.42,98.18,98.42,37486.0,93.4974,93.726,93.4974,93.726,37486.0
2023-05-25 12:10:00,98.41,98.63,98.41,98.53,51917.0,93.7165,93.926,93.7165,93.8307,51917.0
2023-05-25 12:20:00,98.54,98.65,98.44,98.59,52167.0,93.8403,93.945,93.745,93.8879,52167.0
2023-05-25 12:30:00,98.59,98.63,98.33,98.38,104909.0,93.8879,93.926,93.6403,93.6879,104909.0
2023-05-25 12:40:00,98.38,98.57,98.38,98.52,61730.0,93.6879,93.8688,93.6879,93.8212,61730.0
2023-05-25 12:50:00,98.51,98.56,98.34,98.37,43435.0,93.8117,93.8593,93.6498,93.6784,43435.0
2023-05-25 13:00:00,98.37,98.4,98.23,98.36,47579.0,93.6784,93.7069,93.545,93.6688,47579.0
2023-05-25 13:10:00,98.36,98.46,98.31,98.46,29309.0,93.6688,93.7641,93.6212,93.7641,29309.0
2023-05-25 13:20:00,98.47,98.71,98.39,98.7,107654.0,93.7736,94.0022,93.6974,93.9926,107654.0
2023-05-25 13:30:00,98.69,98.81,98.66,98.74,66815.0,93.9831,94.0974,93.9545,94.0307,66815.0
2023-05-25 13:40:00,98.72,98.77,98.61,98.7,54723.0,94.0117,94.0593,93.9069,93.9926,54723.0
2023-05-25 13:50:00,98.71,98.73,98.55,98.66,54319.0,94.0022,94.0212,93.8498,93.9545,54319.0
2023-05-25 14:00:00,98.66,98.9,98.64,98.66,56683.0,93.9545,94.1831,93.9355,93.9545,56683.0
2023-05-25 14:10:00,98.68,98.8,98.66,98.75,62142.0,93.9736,94.0879,93.9545,94.0402,62142.0
2023-05-25 14:20:00,98.74,98.75,98.65,98.69,59095.0,94.0307,94.0402,93.945,93.9831,59095.0
2023-05-25 14:30:00,98.7,98.74,98.48,98.54,138220.0,93.9926,94.0307,93.7831,93.8403,138220.0
2023-05-25 14:40:00,98.52,98.57,98.19,98.21,74530.0,93.8212,93.8688,93.507,93.526,74530.0
2023-05-25 14:50:00,98.2,98.35,98.18,98.18,71400.0,93.5165,93.6593,93.4974,93.4974,71400.0
2023-05-25 15:00:00,98.19,98.47,98.16,98.45,133255.0,93.507,93.7736,93.4784,93.7546,133255.0
2023-05-25 15:10:00,98.44,98.56,98.36,98.53,80650.0,93.745,93.8593,93.6688,93.8307,80650.0
2023-05-25 15:20:00,98.52,98.71,98.49,98.68,74674.0,93.8212,94.0022,93.7926,93.9736,74674.0
2023-05-25 15:30:00,98.69,98.76,98.58,98.64,129890.0,93.9831,94.0498,93.8784,93.9355,129890.0
2023-05-25 15:40:00,98.64,98.65,98.49,98.53,138414.0,93.9355,93.945,93.7926,93.8307,138414.0
2023-05-25 15:50:00,98.52,98.6,98.33,98.44,592925.0,93.8212,93.8974,93.6403,93.745,592925.0
2023-05-26 09:30:00,98.6,98.91,98.33,98.87,214349.0,93.8974,94.1926,93.6403,94.1545,214349.0
2023-05-26 09:40:00,98.87,99.53,98.87,99.48,144108.0,94.1545,94.783,94.1545,94.7354,144108.0
2023-05-26 09:50:00,99.48,99.49,99.12,99.17,120776.0,94.7354,94.745,94.3926,94.4402,120776.0
2023-05-26 10:00:00,99.17,99.41,99.07,99.32,88981.0,94.4402,94.6688,94.345,94.5831,88981.0
2023-05-26 10:10:00,99.34,99.39,99.18,99.35,98500.0,94.6021,94.6497,94.4497,94.6116,98500.0
2023-05-26 10:20:00,99.37,99.47,99.3,99.41,60853.0,94.6307,94.7259,94.564,94.6688,60853.0
2023-05-26 10:30:00,99.41,99.48,99.33,99.39,53869.0,94.6688,94.7354,94.5926,94.6497,53869.0
2023-05-26 10:40:00,99.39,99.47,99.25,99.46,79452.0,94.6497,94.7259,94.5164,94.7164,79452.0
2023-05-26 10:50:00,99.46,99.61,99.37,99.55,60222.0,94.7164,94.8592,94.6307,94.8021,60222.0
2023-05-26 11:00:00,99.56,99.57,99.05,99.13,119342.0,94.8116,94.8211,94.3259,94.4021,119342.0
2023-05-26 11:10:00,99.13,99.19,98.97,98.99,79634.0,94.4021,94.4593,94.2498,94.2688,79634.0
2023-05-26 11:20:00,98.99,99.06,98.77,98.85,97916.0,94.2688,94.3355,94.0593,94.1355,97916.0
2023-05-26 11:30:00,98.85,98.91,98.62,98.75,104055.0,94.1355,94.1926,93.9164,94.0402,104055.0
2023-05-26 11:40:00,98.73,99.05,98.72,98.93,63096.0,94.0212,94.3259,94.0117,94.2117,63096.0
2023-05-26 11:50:00,98.93,99.01,98.81,98.83,60503.0,94.2117,94.2878,94.0974,94.1164,60503.0
2023-05-26 12:00:00,98.83,98.92,98.82,98.87,43519.0,94.1164,94.2021,94.1069,94.1545,43519.0
2023-05-26 12:10:00,98.88,98.95,98.84,98.95,74162.0,94.164,94.2307,94.126,94.2307,74162.0
2023-05-26 12:20:00,98.95,99.23,98.95,99.2,77078.0,94.2307,94.4974,94.2307,94.4688,77078.0
2023-05-26 12:30:00,99.18,99.19,99.04,99.08,56101.0,94.4497,94.4593,94.3164,94.3545,56101.0
2023-05-26 12:40:00,99.06,99.11,98.94,98.97,43275.0,94.3355,94.3831,94.2212,94.2498,43275.0
2023-05-26 12:50:00,98.97,99.03,98.85,98.85,82016.0,94.2498,94.3069,94.1355,94.1355,82016.0
2023-05-26 13:00:00,98.86,98.87,98.76,98.81,47362.0,94.145,94.1545,94.0498,94.0974,47362.0
2023-05-26 13:10:00,98.81,98.9,98.68,98.71,85097.0,94.0974,94.1831,93.9736,94.0022,85097.0
2023-05-26 13:20:00,98.71,98.75,98.65,98.66,41467.0,94.0022,94.0402,93.945,93.9545,41467.0
2023-05-26 13:30:00,98.67,98.68,98.57,98.65,60052.0,93.9641,93.9736,93.8688,93.945,60052.0
2023-05-26 13:40:00,98.65,98.72,98.5,98.7,71272.0,93.945,94.0117,93.8022,93.9926,71272.0
2023-05-26 13:50:00,98.7,98.75,98.63,98.7,52470.0,93.9926,94.0402,93.926,93.9926,52470.0
2023-05-26 14:00:00,98.7,98.75,98.45,98.45,65461.0,93.9926,94.0402,93.7546,93.7546,65461.0
2023-05-26 14:10:00,98.46,98.63,98.45,98.51,72246.0,93.7641,93.926,93.7546,93.8117,72246.0
2023-05-26 14:20:00,98.51,98.54,98.45,98.48,49572.0,93.8117,93.8403,93.7546,93.7831,49572.0
2023-05-26 14:30:00,98.49,98.61,98.47,98.55,61057.0,93.7926,93.9069,93.7736,93.8498,61057.0
2023-05-26 14:40:00,98.56,98.74,98.52,98.69,66202.0,93.8593,94.0307,93.8212,93.9831,66202.0
2023-05-26 14:50:00,98.7,98.79,98.61,98.63,85839.0,93.9926,94.0783,93.9069,93.926,85839.0
2023-05-26 15:00:00,98.64,98.75,98.63,98.7,50625.0,93.9355,94.0402,93.926,93.9926,50625.0
2023-05-26 15:10:00,98.71,98.75,98.64,98.68,95311.0,94.0022,94.0402,93.9355,93.9736,95311.0
2023-05-26 15:20:00,98.67,98.76,98.63,98.71,64726.0,93.9641,94.0498,93.926,94.0022,64726.0
2023-05-26 15:30:00,98.7,98.78,98.66,98.69,109425.0,93.9926,94.0688,93.9545,93.9831,109425.0
2023-05-26 15:40:00,98.68,98.73,98.6,98.67,172557.0,93.9736,94.0212,93.8974,93.9641,172557.0
2023-05-26 15:50:00,98.66,98.7,98.45,98.54,649052.0,93.9545,93.9926,93.7546,93.8403,649052.0
2023-05-30 09:30:00,98.84,98.96,98.14,98.24,293086.0,94.126,94.2402,93.4593,93.5546,293086.0
2023-05-30 09:40:00,98.24,98.32,97.86,98.1,206503.0,93.5546,93.6308,93.1927,93.4212,206503.0
2023-05-30 09:50:00,98.13,98.52,98.11,98.37,130390.0,93.4498,93.8212,93.4308,93.6784,130390.0
2023-05-30 10:00:00,98.34,98.45,98.15,98.17,113680.0,93.6498,93.7546,93.4689,93.4879,113680.0
2023-05-30 10:10:00,98.16,98.36,98.09,98.36,122055.0,93.4784,93.6688,93.4117,93.6688,122055.0
2023-05-30 10:20:00,98.35,98.51,98.19,98.41,89013.0,93.6593,93.8117,93.507,93.7165,89013.0
2023-05-30 10:30:00,98.41,98.59,98.28,98.28,74148.0,93.7165,93.8879,93.5927,93.5927,74148.0
2023-05-30 10:40:00,98.28,98.35,98.02,98.06,77706.0,93.5927,93.6593,93.3451,93.3832,77706.0
2023-05-30 10:50:00,98.05,98.33,98.03,98.31,76065.0,93.3736,93.6403,93.3546,93.6212,76065.0
2023-05-30 11:00:00,98.32,98.32,97.92,97.95,121028.0,93.6308,93.6308,93.2498,93.2784,121028.0
2023-05-30 11:10:00,97.95,98.15,97.94,98.06,74499.0,93.2784,93.4689,93.2689,93.3832,74499.0
2023-05-30 11:20:00,98.06,98.07,97.87,98.05,106166.0,93.3832,93.3927,93.2022,93.3736,106166.0
2023-05-30 11:30:00,98.04,98.25,97.94,98.24,78283.0,93.3641,93.5641,93.2689,93.5546,78283.0
2023-05-30 11:40:00,98.24,98.3,98.06,98.13,87293.0,93.5546,93.6117,93.3832,93.4498,87293.0
2023-05-30 11:50:00,98.13,98.2,98.07,98.16,71288.0,93.4498,93.5165,93.3927,93.4784,71288.0
2023-05-30 12:00:00,98.16,98.17,97.99,98.01,53279.0,93.4784,93.4879,93.3165,93.3355,53279.0
2023-05-30 12:10:00,98.03,98.2,97.99,98.17,56764.0,93.3546,93.5165,93.3165,93.4879,56764.0
2023-05-30 12:20:00,98.16,98.18,97.93,97.95,60136.0,93.4784,93.4974,93.2594,93.2784,60136.0
2023-05-30 12:30:00,97.93,98.06,97.65,97.66,179631.0,93.2594,93.3832,92.9927,93.0022,179631.0
2023-05-30 12:40:00,97.67,97.7,97.52,97.68,91749.0,93.0118,93.0403,92.8689,93.0213,91749.0
2023-05-30 12:50:00,97.68,97.83,97.63,97.66,60639.0,93.0213,93.1641,92.9737,93.0022,60639.0
2023-05-30 13:00:00,97.65,97.69,97.54,97.58,66441.0,92.9927,93.0308,92.888,92.926,66441.0
2023-05-30 13:10:00,97.57,97.68,97.56,97.63,42575.0,92.9165,93.0213,92.907,92.9737,42575.0
2023-05-30 13:20:00,97.64,97.67,97.35,97.39,67819.0,92.9832,93.0118,92.707,92.7451,67819.0
2023-05-30 13:30:00,97.38,97.45,97.3,97.38,63814.0,92.7356,92.8022,92.6594,92.7356,63814.0
2023-05-30 13:40:00,97.38,97.44,97.31,97.44,65291.0,92.7356,92.7927,92.6689,92.7927,65291.0
2023-05-30 13:50:00,97.45,97.55,97.41,97.55,68278.0,92.8022,92.8975,92.7642,92.8975,68278.0
2023-05-30 14:00:00,97.55,97.64,97.5,97.52,46105.0,92.8975,92.9832,92.8499,92.8689,46105.0
2023-05-30 14:10:00,97.53,97.66,97.51,97.65,63181.0,92.8784,93.0022,92.8594,92.9927,63181.0
2023-05-30 14:20:00,97.65,97.74,97.62,97.64,56277.0,92.9927,93.0784,92.9641,92.9832,56277.0
2023-05-30 14:30:00,97.65,97.82,97.64,97.7,69678.0,92.9927,93.1546,92.9832,93.0403,69678.0
2023-05-30 14:40:00,97.71,97.75,97.65,97.69,81234.0,93.0498,93.0879,92.9927,93.0308,81234.0
2023-05-30 14:50:00,97.69,97.77,97.62,97.72,58371.0,93.0308,93.107,92.9641,93.0594,58371.0
2023-05-30 15:00:00,97.71,97.73,97.61,97.72,50944.0,93.0498,93.0689,92.9546,93.0594,50944.0
2023-05-30 15:10:00,97.72,97.8,97.67,97.73,62279.0,93.0594,93.1356,93.0118,93.0689,62279.0
2023-05-30 15:20:00,97.73,97.82,97.72,97.76,65474.0,93.0689,93.1546,93.0594,93.0975,65474.0
2023-05-30 15:30:00,97.76,97.84,97.7,97.76,87382.0,93.0975,93.1736,93.0403,93.0975,87382.0
2023-05-30 15:40:00,97.75,97.85,97.64,97.77,128880.0,93.0879,93.1832,92.9832,93.107,128880.0
2023-05-30 15:50:00,97.77,97.78,97.57,97.77,410883.0,93.107,93.1165,92.9165,93.107,410883.0
2023-05-31 09:30:00,98.03,98.08,97.21,97.49,224850.0,93.3546,93.4022,92.5737,92.8403,224850.0
2023-05-31 09:40:00,97.5,97.51,96.98,97.09,139239.0,92.8499,92.8594,92.3547,92.4594,139239.0
2023-05-31 09:50:00,97.09,97.38,97.09,97.25,158307.0,92.4594,92.7356,92.4594,92.6118,158307.0
2023-05-31 10:00:00,97.27,97.32,97.07,97.2,301147.0,92.6308,92.6784,92.4404,92.5642,301147.0
2023-05-31 10:10:00,97.21,97.42,97.18,97.4,157532.0,92.5737,92.7737,92.5451,92.7546,157532.0
2023-05-31 10:20:00,97.39,97.45,97.08,97.15,129735.0,92.7451,92.8022,92.4499,92.5166,129735.0
2023-05-31 10:30:00,97.15,97.27,96.98,97.16,118191.0,92.5166,92.6308,92.3547,92.5261,118191.0
2023-05-31 10:40:00,97.16,97.17,96.99,97.03,163152.0,92.5261,92.5356,92.3642,92.4023,163152.0
2023-05-31 10:50:00,97.03,97.17,96.99,97.04,173466.0,92.4023,92.5356,92.3642,92.4118,173466.0
2023-05-31 11:00:00,97.05,97.23,97.03,97.17,78543.0,92.4213,92.5927,92.4023,92.5356,78543.0
2023-05-31 11:10:00,97.18,97.22,97.05,97.09,56507.0,92.5451,92.5832,92.4213,92.4594,56507.0
2023-05-31 11:20:00,97.09,97.21,96.99,97.04,90493.0,92.4594,92.5737,92.3642,92.4118,90493.0
2023-05-31 11:30:00,97.04,97.26,97.02,97.19,77658.0,92.4118,92.6213,92.3928,92.5546,77658.0
2023-05-31 11:40:00,97.2,97.39,97.2,97.36,73150.0,92.5642,92.7451,92.5642,92.7165,73150.0
2023-05-31 11:50:00,97.35,97.36,97.15,97.24,71409.0,92.707,92.7165,92.5166,92.6023,71409.0
2023-05-31 12:00:00,97.24,97.37,97.22,97.3,60326.0,92.6023,92.7261,92.5832,92.6594,60326.0
2023-05-31 12:10:00,97.3,97.35,97.23,97.25,52293.0,92.6594,92.707,92.5927,92.6118,52293.0
2023-05-31 12:20:00,97.25,97.33,97.24,97.3,48611.0,92.6118,92.688,92.6023,92.6594,48611.0
2023-05-31 12:30:00,97.3,97.3,97.22,97.23,49663.0,92.6594,92.6594,92.5832,92.5927,49663.0
2023-05-31 12:40:00,97.24,97.33,97.23,97.3,78111.0,92.6023,92.688,92.5927,92.6594,78111.0
2023-05-31 12:50:00,97.29,97.3,97.06,97.13,77482.0,92.6499,92.6594,92.4308,92.4975,77482.0
2023-05-31 13:00:00,97.13,97.23,97.08,97.23,57692.0,92.4975,92.5927,92.4499,92.5927,57692.0
2023-05-31 13:10:00,97.23,97.26,97.11,97.22,58598.0,92.5927,92.6213,92.4785,92.5832,58598.0
2023-05-31 13:20:00,97.21,97.3,97.15,97.29,61118.0,92.5737,92.6594,92.5166,92.6499,61118.0
2023-05-31 13:30:00,97.3,97.4,97.29,97.35,73634.0,92.6594,92.7546,92.6499,92.707,73634.0
2023-05-31 13:40:00,97.35,97.43,97.31,97.34,90949.0,92.707,92.7832,92.6689,92.6975,90949.0
2023-05-31 13:50:00,97.35,97.57,97.35,97.56,74752.0,92.707,92.9165,92.707,92.907,74752.0
2023-05-31 14:00:00,97.56,97.57,97.49,97.54,76154.0,92.907,92.9165,92.8403,92.888,76154.0
2023-05-31 14:10:00,97.54,97.55,97.46,97.48,55486.0,92.888,92.8975,92.8118,92.8308,55486.0
2023-05-31 14:20:00,97.49,97.55,97.41,97.53,66908.0,92.8403,92.8975,92.7642,92.8784,66908.0
2023-05-31 14:30:00,97.52,97.53,97.45,97.47,48461.0,92.8689,92.8784,92.8022,92.8213,48461.0
2023-05-31 14:40:00,97.48,97.49,97.4,97.43,45126.0,92.8308,92.8403,92.7546,92.7832,45126.0
2023-05-31 14:50:00,97.42,97.42,97.26,97.39,59791.0,92.7737,92.7737,92.6213,92.7451,59791.0
2023-05-31 15:00:00,97.38,97.44,97.35,97.4,45849.0,92.7356,92.7927,92.707,92.7546,45849.0
2023-05-31 15:10:00,97.41,97.46,97.35,97.36,51202.0,92.7642,92.8118,92.707,92.7165,51202.0
2023-05-31 15:20:00,97.36,97.45,97.33,97.41,56265.0,92.7165,92.8022,92.688,92.7642,56265.0
2023-05-31 15:30:00,97.42,97.54,97.39,97.49,82866.0,92.7737,92.888,92.7451,92.8403,82866.0
2023-05-31 15:40:00,97.5,97.66,97.44,97.54,156476.0,92.8499,93.0022,92.7927,92.888,156476.0
2023-05-31 15:50:00,97.53,97.81,97.52,97.61,705784.0,92.8784,93.1451,92.8689,92.9546,705784.0
2023-06-01 09:30:00,97.59,97.59,96.52,97.08,265365.0,92.9356,92.9356,91.9166,92.4499,265365.0
2023-06-01 09:40:00,97.07,97.38,97.0,97.16,97677.0,92.4404,92.7356,92.3737,92.5261,97677.0
2023-06-01 09:50:00,97.15,97.17,96.89,97.04,111575.0,92.5166,92.5356,92.269,92.4118,111575.0
2023-06-01 10:00:00,97.08,97.51,97.01,97.48,75983.0,92.4499,92.8594,92.3832,92.8308,75983.0
2023-06-01 10:10:00,97.49,97.67,97.38,97.5,80443.0,92.8403,93.0118,92.7356,92.8499,80443.0
2023-06-01 10:20:00,97.5,97.5,97.36,97.45,77391.0,92.8499,92.8499,92.7165,92.8022,77391.0
2023-06-01 10:30:00,97.45,97.61,97.38,97.55,65008.0,92.8022,92.9546,92.7356,92.8975,65008.0
2023-06-01 10:40:00,97.54,97.94,97.53,97.79,84376.0,92.888,93.2689,92.8784,93.126,84376.0
2023-06-01 10:50:00,97.79,97.94,97.66,97.87,96358.0,93.126,93.2689,93.0022,93.2022,96358.0
2023-06-01 11:00:00,97.89,97.9,97.71,97.71,75220.0,93.2213,93.2308,93.0498,93.0498,75220.0
2023-06-01 11:10:00,97.7,97.75,97.55,97.65,61043.0,93.0403,93.0879,92.8975,92.9927,61043.0
2023-06-01 11:20:00,97.65,97.66,97.51,97.58,82713.0,92.9927,93.0022,92.8594,92.926,82713.0
2023-06-01 11:30:00,97.57,97.8,97.57,97.61,64416.0,92.9165,93.1356,92.9165,92.9546,64416.0
2023-06-01 11:40:00,97.61,97.75,97.59,97.71,106190.0,92.9546,93.0879,92.9356,93.0498,106190.0
2023-06-01 11:50:00,97.73,97.81,97.72,97.78,45688.0,93.0689,93.1451,93.0594,93.1165,45688.0
2023-06-01 12:00:00,97.78,97.95,97.77,97.86,61126.0,93.1165,93.2784,93.107,93.1927,61126.0
2023-06-01 12:10:00,97.86,97.98,97.81,97.98,57977.0,93.1927,93.307,93.1451,93.307,57977.0
2023-06-01 12:20:00,97.97,98.02,97.81,97.92,60706.0,93.2974,93.3451,93.1451,93.2498,60706.0
2023-06-01 12:30:00,97.93,98.02,97.93,97.98,66266.0,93.2594,93.3451,93.2594,93.307,66266.0
2023-06-01 12:40:00,97.99,98.07,97.96,98.05,64286.0,93.3165,93.3927,93.2879,93.3736,64286.0
2023-06-01 12:50:00,98.06,98.2,98.03,98.08,44607.0,93.3832,93.5165,93.3546,93.4022,44607.0
2023-06-01 13:00:00,98.09,98.23,98.06,98.19,46028.0,93.4117,93.545,93.3832,93.507,46028.0
2023-06-01 13:10:00,98.19,98.23,98.09,98.2,57350.0,93.507,93.545,93.4117,93.5165,57350.0
2023-06-01 13:20:00,98.19,98.23,98.08,98.15,52368.0,93.507,93.545,93.4022,93.4689,52368.0
2023-06-01 13:30:00,98.15,98.15,97.96,97.98,41523.0,93.4689,93.4689,93.2879,93.307,41523.0
2023-06-01 13:40:00,97.97,98.11,97.92,98.1,55494.0,93.2974,93.4308,93.2498,93.4212,55494.0
2023-06-01 13:50:00,98.1,98.16,98.03,98.07,47652.0,93.4212,93.4784,93.3546,93.3927,47652.0
2023-06-01 14:00:00,98.08,98.08,97.95,98.05,54243.0,93.4022,93.4022,93.2784,93.3736,54243.0
2023-06-01 14:10:00,98.05,98.1,97.94,97.99,46423.0,93.3736,93.4212,93.2689,93.3165,46423.0
2023-06-01 14:20:00,98.01,98.02,97.92,97.94,49432.0,93.3355,93.3451,93.2498,93.2689,49432.0
2023-06-01 14:30:00,97.94,97.96,97.87,97.9,64134.0,93.2689,93.2879,93.2022,93.2308,64134.0
2023-06-01 14:40:00,97.89,97.93,97.8,97.82,65223.0,93.2213,93.2594,93.1356,93.1546,65223.0
2023-06-01 14:50:00,97.83,97.99,97.8,97.99,60854.0,93.1641,93.3165,93.1356,93.3165,60854.0
2023-06-01 15:00:00,98.0,98.08,97.99,98.02,81519.0,93.326,93.4022,93.3165,93.3451,81519.0
2023-06-01 15:10:00,98.02,98.09,98.01,98.02,70381.0,93.3451,93.4117,93.3355,93.3451,70381.0
2023-06-01 15:20:00,98.02,98.05,97.86,97.88,80396.0,93.3451,93.3736,93.1927,93.2117,80396.0
2023-06-01 15:30:00,97.87,97.89,97.64,97.64,124187.0,93.2022,93.2213,92.9832,92.9832,124187.0
2023-06-01 15:40:00,97.63,97.68,97.56,97.68,211725.0,92.9737,93.0213,92.907,93.0213,211725.0
2023-06-01 15:50:00,97.68,97.68,97.37,97.52,658995.0,93.0213,93.0213,92.7261,92.8689,658995.0
2023-06-02 09:30:00,98.28,99.21,98.19,99.08,368656.0,93.5927,94.4783,93.507,94.3545,368656.0
2023-06-02 09:40:00,99.09,99.26,98.79,98.88,170953.0,94.364,94.5259,94.0783,94.164,170953.0
2023-06-02 09:50:00,98.88,99.04,98.71,98.79,117880.0,94.164,94.3164,94.0022,94.0783,117880.0
2023-06-02 10:00:00,98.8,99.0,98.69,98.85,108118.0,94.0879,94.2783,93.9831,94.1355,108118.0
2023-06-02 10:10:00,98.84,98.98,98.77,98.85,118997.0,94.126,94.2593,94.0593,94.1355,118997.0
2023-06-02 10:20:00,98.86,99.09,98.85,98.97,177141.0,94.145,94.364,94.1355,94.2498,177141.0
2023-06-02 10:30:00,98.95,99.18,98.79,99.16,100693.0,94.2307,94.4497,94.0783,94.4307,100693.0
2023-06-02 10:40:00,99.16,99.21,99.05,99.2,54363.0,94.4307,94.4783,94.3259,94.4688,54363.0
2023-06-02 10:50:00,99.17,99.32,99.12,99.2,88957.0,94.4402,94.5831,94.3926,94.4688,88957.0
2023-06-02 11:00:00,99.2,99.39,99.18,99.3,81926.0,94.4688,94.6497,94.4497,94.564,81926.0
2023-06-02 11:10:00,99.29,99.38,99.22,99.23,86405.0,94.5545,94.6402,94.4878,94.4974,86405.0
2023-06-02 11:20:00,99.23,99.34,99.18,99.19,62925.0,94.4974,94.6021,94.4497,94.4593,62925.0
2023-06-02 11:30:00,99.2,99.27,99.02,99.03,80077.0,94.4688,94.5354,94.2974,94.3069,80077.0
2023-06-02 11:40:00,99.02,99.14,99.01,99.11,36269.0,94.2974,94.4116,94.2878,94.3831,36269.0
2023-06-02 11:50:00,99.12,99.22,99.01,99.17,45739.0,94.3926,94.4878,94.2878,94.4402,45739.0
2023-06-02 12:00:00,99.18,99.22,99.13,99.18,63357.0,94.4497,94.4878,94.4021,94.4497,63357.0
2023-06-02 12:10:00,99.18,99.2,99.09,99.12,55243.0,94.4497,94.4688,94.364,94.3926,55243.0
2023-06-02 12:20:00,99.13,99.19,99.07,99.19,57017.0,94.4021,94.4593,94.345,94.4593,57017.0
2023-06-02 12:30:00,99.2,99.23,99.15,99.19,40954.0,94.4688,94.4974,94.4212,94.4593,40954.0
2023-06-02 12:40:00,99.21,99.32,99.15,99.28,43427.0,94.4783,94.5831,94.4212,94.545,43427.0
2023-06-02 12:50:00,99.3,99.38,99.27,99.37,29484.0,94.564,94.6402,94.5354,94.6307,29484.0
2023-06-02 13:00:00,99.38,99.46,99.32,99.45,48813.0,94.6402,94.7164,94.5831,94.7069,48813.0
2023-06-02 13:10:00,99.44,99.53,99.4,99.44,62631.0,94.6973,94.783,94.6592,94.6973,62631.0
2023-06-02 13:20:00,99.44,99.63,99.43,99.63,72908.0,94.6973,94.8783,94.6878,94.8783,72908.0
2023-06-02 13:30:00,99.62,99.65,99.53,99.55,67046.0,94.8688,94.8973,94.783,94.8021,67046.0
2023-06-02 13:40:00,99.55,99.57,99.49,99.51,42657.0,94.8021,94.8211,94.745,94.764,42657.0
2023-06-02 13:50:00,99.5,99.57,99.46,99.55,43553.0,94.7545,94.8211,94.7164,94.8021,43553.0
2023-06-02 14:00:00,99.55,99.61,99.49,99.52,59930.0,94.8021,94.8592,94.745,94.7735,59930.0
2023-06-02 14:10:00,99.52,99.58,99.46,99.49,58757.0,94.7735,94.8307,94.7164,94.745,58757.0
2023-06-02 14:20:00,99.5,99.53,99.39,99.4,51731.0,94.7545,94.783,94.6497,94.6592,51731.0
2023-06-02 14:30:00,99.4,99.43,99.35,99.4,41315.0,94.6592,94.6878,94.6116,94.6592,41315.0
2023-06-02 14:40:00,99.39,99.45,99.36,99.4,62766.0,94.6497,94.7069,94.6212,94.6592,62766.0
2023-06-02 14:50:00,99.39,99.54,99.37,99.54,52226.0,94.6497,94.7926,94.6307,94.7926,52226.0
2023-06-02 15:00:00,99.54,99.65,99.54,99.56,56790.0,94.7926,94.8973,94.7926,94.8116,56790.0
2023-06-02 15:10:00,99.55,99.59,99.51,99.54,51742.0,94.8021,94.8402,94.764,94.7926,51742.0
2023-06-02 15:20:00,99.55,99.57,99.44,99.45,58435.0,94.8021,94.8211,94.6973,94.7069,58435.0
2023-06-02 15:30:00,99.45,99.5,99.4,99.48,77715.0,94.7069,94.7545,94.6592,94.7354,77715.0
2023-06-02 15:40:00,99.48,99.66,99.47,99.66,153874.0,94.7354,94.9068,94.7259,94.9068,153874.0
2023-06-02 15:50:00,99.65,99.65,99.4,99.52,439828.0,94.8973,94.8973,94.6592,94.7735,439828.0
2023-06-05 09:30:00,100.04,100.3,99.58,100.08,364169.0,95.2687,95.5163,94.8307,95.3068,364169.0
2023-06-05 09:40:00,100.09,100.53,100.0,100.52,146580.0,95.3163,95.7354,95.2306,95.7258,146580.0
2023-06-05 09:50:00,100.53,100.83,100.34,100.43,143216.0,95.7354,96.021,95.5544,95.6401,143216.0
2023-06-05 10:00:00,100.43,100.87,100.37,100.7,146900.0,95.6401,96.0591,95.583,95.8972,146900.0
2023-06-05 10:10:00,100.69,100.72,100.29,100.44,89633.0,95.8877,95.9163,95.5068,95.6496,89633.0
2023-06-05 10:20:00,100.45,100.54,100.33,100.42,102477.0,95.6592,95.7449,95.5449,95.6306,102477.0
2023-06-05 10:30:00,100.42,100.49,100.22,100.23,84086.0,95.6306,95.6973,95.4401,95.4497,84086.0
2023-06-05 10:40:00,100.23,100.42,100.23,100.27,77261.0,95.4497,95.6306,95.4497,95.4878,77261.0
2023-06-05 10:50:00,100.26,100.4,100.06,100.06,88824.0,95.4782,95.6116,95.2878,95.2878,88824.0
2023-06-05 11:00:00,100.06,100.14,100.01,100.12,78869.0,95.2878,95.364,95.2402,95.3449,78869.0
2023-06-05 11:10:00,100.13,100.15,99.81,99.83,66924.0,95.3544,95.3735,95.0497,95.0687,66924.0
2023-06-05 11:20:00,99.83,99.83,99.58,99.58,108964.0,95.0687,95.0687,94.8307,94.8307,108964.0
2023-06-05 11:30:00,99.57,99.8,99.5,99.63,98664.0,94.8211,95.0402,94.7545,94.8783,98664.0
2023-06-05 11:40:00,99.63,99.71,99.58,99.6,50444.0,94.8783,94.9545,94.8307,94.8497,50444.0
2023-06-05 11:50:00,99.6,99.8,99.59,99.8,51288.0,94.8497,95.0402,94.8402,95.0402,51288.0
2023-06-05 12:00:00,99.8,99.84,99.58,99.67,67244.0,95.0402,95.0783,94.8307,94.9164,67244.0
2023-06-05 12:10:00,99.68,99.88,99.67,99.84,41174.0,94.9259,95.1164,94.9164,95.0783,41174.0
2023-06-05 12:20:00,99.84,99.88,99.78,99.86,40882.0,95.0783,95.1164,95.0211,95.0973,40882.0
2023-06-05 12:30:00,99.85,99.87,99.76,99.85,60201.0,95.0878,95.1068,95.0021,95.0878,60201.0
2023-06-05 12:40:00,99.84,100.01,99.83,99.99,48542.0,95.0783,95.2402,95.0687,95.2211,48542.0
2023-06-05 12:50:00,100.0,100.03,99.91,99.97,53136.0,95.2306,95.2592,95.1449,95.2021,53136.0
2023-06-05 13:00:00,99.97,100.05,99.94,100.02,34991.0,95.2021,95.2782,95.1735,95.2497,34991.0
2023-06-05 13:10:00,100.01,100.06,99.89,100.02,63475.0,95.2402,95.2878,95.1259,95.2497,63475.0
2023-06-05 13:20:00,100.02,100.04,99.89,99.94,67885.0,95.2497,95.2687,95.1259,95.1735,67885.0
2023-06-05 13:30:00,99.95,99.95,99.83,99.88,63997.0,95.183,95.183,95.0687,95.1164,63997.0
2023-06-05 13:40:00,99.87,99.92,99.85,99.89,53667.0,95.1068,95.1544,95.0878,95.1259,53667.0
2023-06-05 13:50:00,99.88,99.89,99.67,99.75,39746.0,95.1164,95.1259,94.9164,94.9926,39746.0
2023-06-05 14:00:00,99.77,99.81,99.69,99.81,63728.0,95.0116,95.0497,94.9354,95.0497,63728.0
2023-06-05 14:10:00,99.82,99.97,99.78,99.97,82028.0,95.0592,95.2021,95.0211,95.2021,82028.0
2023-06-05 14:20:00,99.97,99.97,99.78,99.85,64141.0,95.2021,95.2021,95.0211,95.0878,64141.0
2023-06-05 14:30:00,99.86,99.89,99.6,99.63,92694.0,95.0973,95.1259,94.8497,94.8783,92694.0
2023-06-05 14:40:00,99.63,99.84,99.61,99.81,70813.0,94.8783,95.0783,94.8592,95.0497,70813.0
2023-06-05 14:50:00,99.79,99.96,99.7,99.95,92220.0,95.0306,95.1925,94.9449,95.183,92220.0
2023-06-05 15:00:00,99.96,99.99,99.77,99.83,86489.0,95.1925,95.2211,95.0116,95.0687,86489.0
2023-06-05 15:10:00,99.83,99.96,99.83,99.95,75147.0,95.0687,95.1925,95.0687,95.183,75147.0
2023-06-05 15:20:00,99.95,99.99,99.9,99.95,74053.0,95.183,95.2211,95.1354,95.183,74053.0
2023-06-05 15:30:00,99.95,100.16,99.93,100.15,125657.0,95.183,95.383,95.164,95.3735,125657.0
2023-06-05 15:40:00,100.15,100.18,100.0,100.16,138097.0,95.3735,95.402,95.2306,95.383,138097.0
2023-06-05 15:50:00,100.16,100.19,99.89,99.94,368098.0,95.383,95.4116,95.1259,95.1735,368098.0
2023-06-06 09:30:00,99.74,100.33,98.34,98.35,324106.0,94.983,95.5449,93.6498,93.6593,324106.0
2023-06-06 09:40:00,98.35,98.58,97.82,97.86,319554.0,93.6593,93.8784,93.1546,93.1927,319554.0
2023-06-06 09:50:00,97.86,97.98,97.53,97.67,309608.0,93.1927,93.307,92.8784,93.0118,309608.0
2023-06-06 10:00:00,97.72,98.3,97.65,97.93,311904.0,93.0594,93.6117,92.9927,93.2594,311904.0
2023-06-06 10:10:00,97.91,98.55,97.87,98.04,446062.0,93.2403,93.8498,93.2022,93.3641,446062.0
2023-06-06 10:20:00,98.05,98.17,97.91,97.99,159724.0,93.3736,93.4879,93.2403,93.3165,159724.0
2023-06-06 10:30:00,97.99,98.08,97.88,98.04,145195.0,93.3165,93.4022,93.2117,93.3641,145195.0
2023-06-06 10:40:00,98.03,98.36,98.03,98.16,151604.0,93.3546,93.6688,93.3546,93.4784,151604.0
2023-06-06 10:50:00,98.17,98.24,98.1,98.13,112925.0,93.4879,93.5546,93.4212,93.4498,112925.0
2023-06-06 11:00:00,98.13,98.29,98.05,98.18,97202.0,93.4498,93.6022,93.3736,93.4974,97202.0
2023-06-06 11:10:00,98.18,98.35,98.03,98.05,239373.0,93.4974,93.6593,93.3546,93.3736,239373.0
2023-06-06 11:20:00,98.04,98.04,97.78,97.85,161978.0,93.3641,93.3641,93.1165,93.1832,161978.0
2023-06-06 11:30:00,97.85,97.93,97.72,97.87,129409.0,93.1832,93.2594,93.0594,93.2022,129409.0
2023-06-06 11:40:00,97.88,98.02,97.86,97.95,123338.0,93.2117,93.3451,93.1927,93.2784,123338.0
2023-06-06 11:50:00,97.95,98.01,97.86,98.0,92858.0,93.2784,93.3355,93.1927,93.326,92858.0
2023-06-06 12:00:00,98.0,98.07,97.85,97.98,96172.0,93.326,93.3927,93.1832,93.307,96172.0
2023-06-06 12:10:00,97.97,97.99,97.91,97.94,66182.0,93.2974,93.3165,93.2403,93.2689,66182.0
2023-06-06 12:20:00,97.94,98.18,97.9,98.16,86710.0,93.2689,93.4974,93.2308,93.4784,86710.0
2023-06-06 12:30:00,98.16,98.16,97.92,97.99,60149.0,93.4784,93.4784,93.2498,93.3165,60149.0
2023-06-06 12:40:00,97.98,98.1,97.93,98.06,49359.0,93.307,93.4212,93.2594,93.3832,49359.0
2023-06-06 12:50:00,98.07,98.21,98.06,98.07,64702.0,93.3927,93.526,93.3832,93.3927,64702.0
2023-06-06 13:00:00,98.08,98.19,98.08,98.17,36435.0,93.4022,93.507,93.4022,93.4879,36435.0
2023-06-06 13:10:00,98.18,98.22,98.1,98.16,49053.0,93.4974,93.5355,93.4212,93.4784,49053.0
2023-06-06 13:20:00,98.14,98.21,98.04,98.21,79172.0,93.4593,93.526,93.3641,93.526,79172.0
2023-06-06 13:30:00,98.22,98.29,98.14,98.17,47927.0,93.5355,93.6022,93.4593,93.4879,47927.0
2023-06-06 13:40:00,98.16,98.24,98.08,98.19,40199.0,93.4784,93.5546,93.4022,93.507,40199.0
2023-06-06 13:50:00,98.2,98.23,98.12,98.18,42635.0,93.5165,93.545,93.4403,93.4974,42635.0
2023-06-06 14:00:00,98.17,98.19,98.04,98.09,55403.0,93.4879,93.507,93.3641,93.4117,55403.0
2023-06-06 14:10:00,98.09,98.25,98.08,98.25,44769.0,93.4117,93.5641,93.4022,93.5641,44769.0
2023-06-06 14:20:00,98.23,98.35,98.22,98.27,53138.0,93.545,93.6593,93.5355,93.5831,53138.0
2023-06-06 14:30:00,98.27,98.3,98.18,98.2,38219.0,93.5831,93.6117,93.4974,93.5165,38219.0
2023-06-06 14:40:00,98.19,98.29,98.18,98.29,58208.0,93.507,93.6022,93.4974,93.6022,58208.0
2023-06-06 14:50:00,98.28,98.37,98.26,98.3,74617.0,93.5927,93.6784,93.5736,93.6117,74617.0
2023-06-06 15:00:00,98.3,98.35,98.25,98.27,71122.0,93.6117,93.6593,93.5641,93.5831,71122.0
2023-06-06 15:10:00,98.25,98.29,98.18,98.28,106204.0,93.5641,93.6022,93.4974,93.5927,106204.0
2023-06-06 15:20:00,98.28,98.31,98.21,98.28,88525.0,93.5927,93.6212,93.526,93.5927,88525.0
2023-06-06 15:30:00,98.29,98.38,98.25,98.27,160678.0,93.6022,93.6879,93.5641,93.5831,160678.0
2023-06-06 15:40:00,98.26,98.32,98.22,98.26,181053.0,93.5736,93.6308,93.5355,93.5736,181053.0
2023-06-06 15:50:00,98.26,98.29,98.14,98.22,546257.0,93.5736,93.6022,93.4593,93.5355,546257.0
2023-06-07 09:30:00,98.55,98.74,98.19,98.42,214088.0,93.8498,94.0307,93.507,93.726,214088.0
2023-06-07 09:40:00,98.42,98.79,98.42,98.76,140692.0,93.726,94.0783,93.726,94.0498,140692.0
2023-06-07 09:50:00,98.76,98.86,98.66,98.73,108795.0,94.0498,94.145,93.9545,94.0212,108795.0
2023-06-07 10:00:00,98.76,98.77,98.45,98.51,254955.0,94.0498,94.0593,93.7546,93.8117,254955.0
2023-06-07 10:10:00,98.5,98.53,98.23,98.27,121866.0,93.8022,93.8307,93.545,93.5831,121866.0
2023-06-07 10:20:00,98.29,98.45,98.28,98.44,87524.0,93.6022,93.7546,93.5927,93.745,87524.0
2023-06-07 10:30:00,98.46,98.53,98.23,98.31,59260.0,93.7641,93.8307,93.545,93.6212,59260.0
2023-06-07 10:40:00,98.3,98.32,97.98,98.23,154980.0,93.6117,93.6308,93.307,93.545,154980.0
2023-06-07 10:50:00,98.23,98.35,98.16,98.21,80026.0,93.545,93.6593,93.4784,93.526,80026.0
2023-06-07 11:00:00,98.2,98.28,98.08,98.1,49001.0,93.5165,93.5927,93.4022,93.4212,49001.0
2023-06-07 11:10:00,98.12,98.18,98.03,98.15,75564.0,93.4403,93.4974,93.3546,93.4689,75564.0
2023-06-07 11:20:00,98.15,98.29,98.04,98.27,54727.0,93.4689,93.6022,93.3641,93.5831,54727.0
2023-06-07 11:30:00,98.27,98.31,98.15,98.17,64006.0,93.5831,93.6212,93.4689,93.4879,64006.0
2023-06-07 11:40:00,98.16,98.16,98.02,98.12,55713.0,93.4784,93.4784,93.3451,93.4403,55713.0
2023-06-07 11:50:00,98.12,98.12,97.73,97.8,108671.0,93.4403,93.4403,93.0689,93.1356,108671.0
2023-06-07 12:00:00,97.83,98.0,97.79,97.95,60092.0,93.1641,93.326,93.126,93.2784,60092.0
2023-06-07 12:10:00,97.94,97.99,97.83,97.94,65953.0,93.2689,93.3165,93.1641,93.2689,65953.0
2023-06-07 12:20:00,97.93,98.03,97.83,97.98,97253.0,93.2594,93.3546,93.1641,93.307,97253.0
2023-06-07 12:30:00,97.99,98.16,97.99,98.03,48775.0,93.3165,93.4784,93.3165,93.3546,48775.0
2023-06-07 12:40:00,98.04,98.04,97.89,97.96,47574.0,93.3641,93.3641,93.2213,93.2879,47574.0
2023-06-07 12:50:00,97.96,97.96,97.72,97.78,79255.0,93.2879,93.2879,93.0594,93.1165,79255.0
2023-06-07 13:00:00,97.79,97.84,97.66,97.75,56267.0,93.126,93.1736,93.0022,93.0879,56267.0
2023-06-07 13:10:00,97.76,97.84,97.65,97.68,62077.0,93.0975,93.1736,92.9927,93.0213,62077.0
2023-06-07 13:20:00,97.68,97.72,97.59,97.65,54595.0,93.0213,93.0594,92.9356,92.9927,54595.0
2023-06-07 13:30:00,97.65,97.75,97.63,97.74,54358.0,92.9927,93.0879,92.9737,93.0784,54358.0
2023-06-07 13:40:00,97.75,97.88,97.66,97.85,60839.0,93.0879,93.2117,93.0022,93.1832,60839.0
2023-06-07 13:50:00,97.84,97.96,97.81,97.93,45383.0,93.1736,93.2879,93.1451,93.2594,45383.0
2023-06-07 14:00:00,97.93,98.08,97.92,98.08,61426.0,93.2594,93.4022,93.2498,93.4022,61426.0
2023-06-07 14:10:00,98.08,98.09,97.9,97.96,59530.0,93.4022,93.4117,93.2308,93.2879,59530.0
2023-06-07 14:20:00,97.97,97.99,97.81,97.81,61506.0,93.2974,93.3165,93.1451,93.1451,61506.0
2023-06-07 14:30:00,97.81,97.9,97.79,97.88,41598.0,93.1451,93.2308,93.126,93.2117,41598.0
2023-06-07 14:40:00,97.87,97.96,97.85,97.95,39515.0,93.2022,93.2879,93.1832,93.2784,39515.0
2023-06-07 14:50:00,97.94,98.01,97.89,97.99,34692.0,93.2689,93.3355,93.2213,93.3165,34692.0
2023-06-07 15:00:00,97.99,98.05,97.94,98.0,55994.0,93.3165,93.3736,93.2689,93.326,55994.0
2023-06-07 15:10:00,98.0,98.16,97.94,98.13,46735.0,93.326,93.4784,93.2689,93.4498,46735.0
2023-06-07 15:20:00,98.14,98.21,98.06,98.1,210846.0,93.4593,93.526,93.3832,93.4212,210846.0
2023-06-07 15:30:00,98.1,98.17,98.06,98.06,94636.0,93.4212,93.4879,93.3832,93.3832,94636.0
2023-06-07 15:40:00,98.07,98.13,98.01,98.08,187345.0,93.3927,93.4498,93.3355,93.4022,187345.0
2023-06-07 15:50:00,98.09,98.11,97.82,97.93,484686.0,93.4117,93.4308,93.1546,93.2594,484686.0
2023-06-08 09:30:00,97.65,98.13,96.92,98.0,325268.0,92.9927,93.4498,92.2975,93.326,325268.0
2023-06-08 09:40:00,98.02,98.08,97.6,97.85,121388.0,93.3451,93.4022,92.9451,93.1832,121388.0
2023-06-08 09:50:00,97.87,98.52,97.8,98.43,148889.0,93.2022,93.8212,93.1356,93.7355,148889.0
2023-06-08 10:00:00,98.44,98.53,98.15,98.44,131024.0,93.745,93.8307,93.4689,93.745,131024.0
2023-06-08 10:10:00,98.45,98.48,98.13,98.19,110694.0,93.7546,93.7831,93.4498,93.507,110694.0
2023-06-08 10:20:00,98.19,98.33,98.17,98.2,110159.0,93.507,93.6403,93.4879,93.5165,110159.0
2023-06-08 10:30:00,98.2,98.35,98.17,98.2,83202.0,93.5165,93.6593,93.4879,93.5165,83202.0
2023-06-08 10:40:00,98.2,98.32,98.07,98.31,73647.0,93.5165,93.6308,93.3927,93.6212,73647.0
2023-06-08 10:50:00,98.32,98.4,98.23,98.27,74365.0,93.6308,93.7069,93.545,93.5831,74365.0
2023-06-08 11:00:00,98.28,98.3,98.12,98.19,71799.0,93.5927,93.6117,93.4403,93.507,71799.0
2023-06-08 11:10:00,98.2,98.29,98.17,98.19,59915.0,93.5165,93.6022,93.4879,93.507,59915.0
2023-06-08 11:20:00,98.21,98.24,98.11,98.16,60105.0,93.526,93.5546,93.4308,93.4784,60105.0
2023-06-08 11:30:00,98.17,98.18,98.07,98.15,49727.0,93.4879,93.4974,93.3927,93.4689,49727.0
2023-06-08 11:40:00,98.15,98.25,98.12,98.15,74354.0,93.4689,93.5641,93.4403,93.4689,74354.0
2023-06-08 11:50:00,98.15,98.29,98.13,98.22,46986.0,93.4689,93.6022,93.4498,93.5355,46986.0
2023-06-08 12:00:00,98.2,98.2,98.08,98.18,45953.0,93.5165,93.5165,93.4022,93.4974,45953.0
2023-06-08 12:10:00,98.17,98.4,98.16,98.39,73619.0,93.4879,93.7069,93.4784,93.6974,73619.0
2023-06-08 12:20:00,98.4,98.58,98.4,98.54,66071.0,93.7069,93.8784,93.7069,93.8403,66071.0
2023-06-08 12:30:00,98.53,98.57,98.34,98.36,46793.0,93.8307,93.8688,93.6498,93.6688,46793.0
2023-06-08 12:40:00,98.35,98.42,98.29,98.33,49593.0,93.6593,93.726,93.6022,93.6403,49593.0
2023-06-08 12:50:00,98.33,98.49,98.33,98.42,48095.0,93.6403,93.7926,93.6403,93.726,48095.0
2023-06-08 13:00:00,98.42,98.45,98.34,98.39,140551.0,93.726,93.7546,93.6498,93.6974,140551.0
2023-06-08 13:10:00,98.4,98.54,98.37,98.54,79846.0,93.7069,93.8403,93.6784,93.8403,79846.0
2023-06-08 13:20:00,98.54,98.55,98.42,98.42,83623.0,93.8403,93.8498,93.726,93.726,83623.0
2023-06-08 13:30:00,98.43,98.57,98.41,98.5,89913.0,93.7355,93.8688,93.7165,93.8022,89913.0
2023-06-08 13:40:00,98.51,98.59,98.42,98.56,66197.0,93.8117,93.8879,93.726,93.8593,66197.0
2023-06-08 13:50:00,98.57,98.6,98.46,98.53,78513.0,93.8688,93.8974,93.7641,93.8307,78513.0
2023-06-08 14:00:00,98.53,98.72,98.5,98.71,100853.0,93.8307,94.0117,93.8022,94.0022,100853.0
2023-06-08 14:10:00,98.7,98.82,98.64,98.81,127546.0,93.9926,94.1069,93.9355,94.0974,127546.0
2023-06-08 14:20:00,98.81,98.94,98.79,98.9,97810.0,94.0974,94.2212,94.0783,94.1831,97810.0
2023-06-08 14:30:00,98.9,98.91,98.83,98.87,58915.0,94.1831,94.1926,94.1164,94.1545,58915.0
2023-06-08 14:40:00,98.88,98.98,98.85,98.98,64805.0,94.164,94.2593,94.1355,94.2593,64805.0
2023-06-08 14:50:00,98.99,99.1,98.97,99.1,94981.0,94.2688,94.3736,94.2498,94.3736,94981.0
2023-06-08 15:00:00,99.11,99.14,98.98,99.06,120616.0,94.3831,94.4116,94.2593,94.3355,120616.0
2023-06-08 15:10:00,99.05,99.13,99.03,99.06,116081.0,94.3259,94.4021,94.3069,94.3355,116081.0
2023-06-08 15:20:00,99.08,99.09,98.96,98.97,114588.0,94.3545,94.364,94.2402,94.2498,114588.0
2023-06-08 15:30:00,98.98,98.98,98.85,98.97,126158.0,94.2593,94.2593,94.1355,94.2498,126158.0
2023-06-08 15:40:00,98.97,99.06,98.9,99.05,162157.0,94.2498,94.3355,94.1831,94.3259,162157.0
2023-06-08 15:50:00,99.05,99.18,99.04,99.14,661910.0,94.3259,94.4497,94.3164,94.4116,661910.0
2023-06-09 09:30:00,98.82,98.96,98.25,98.45,198805.0,94.1069,94.2402,93.5641,93.7546,198805.0
2023-06-09 09:40:00,98.45,98.6,98.35,98.52,162610.0,93.7546,93.8974,93.6593,93.8212,162610.0
2023-06-09 09:50:00,98.56,98.61,98.33,98.33,130874.0,93.8593,93.9069,93.6403,93.6403,130874.0
2023-06-09 10:00:00,98.34,98.63,98.25,98.45,141392.0,93.6498,93.926,93.5641,93.7546,141392.0
2023-06-09 10:10:00,98.47,98.6,98.4,98.54,73294.0,93.7736,93.8974,93.7069,93.8403,73294.0
2023-06-09 10:20:00,98.54,98.59,98.47,98.49,71887.0,93.8403,93.8879,93.7736,93.7926,71887.0
2023-06-09 10:30:00,98.48,98.54,98.31,98.34,73476.0,93.7831,93.8403,93.6212,93.6498,73476.0
2023-06-09 10:40:00,98.34,98.34,98.12,98.14,91096.0,93.6498,93.6498,93.4403,93.4593,91096.0
2023-06-09 10:50:00,98.13,98.21,98.02,98.13,111174.0,93.4498,93.526,93.3451,93.4498,111174.0
2023-06-09 11:00:00,98.14,98.19,98.08,98.12,57333.0,93.4593,93.507,93.4022,93.4403,57333.0
2023-06-09 11:10:00,98.12,98.31,98.11,98.17,70081.0,93.4403,93.6212,93.4308,93.4879,70081.0
2023-06-09 11:20:00,98.16,98.23,97.86,97.87,121597.0,93.4784,93.545,93.1927,93.2022,121597.0
2023-06-09 11:30:00,97.86,97.98,97.76,97.86,109430.0,93.1927,93.307,93.0975,93.1927,109430.0
2023-06-09 11:40:00,97.87,97.91,97.78,97.86,56817.0,93.2022,93.2403,93.1165,93.1927,56817.0
2023-06-09 11:50:00,97.86,97.94,97.66,97.7,76451.0,93.1927,93.2689,93.0022,93.0403,76451.0
2023-06-09 12:00:00,97.69,97.85,97.64,97.76,101910.0,93.0308,93.1832,92.9832,93.0975,101910.0
2023-06-09 12:10:00,97.77,97.96,97.77,97.95,70916.0,93.107,93.2879,93.107,93.2784,70916.0
2023-06-09 12:20:00,97.96,97.98,97.78,97.83,54856.0,93.2879,93.307,93.1165,93.1641,54856.0
2023-06-09 12:30:00,97.82,97.91,97.76,97.8,143501.0,93.1546,93.2403,93.0975,93.1356,143501.0
2023-06-09 12:40:00,97.81,97.84,97.7,97.76,80376.0,93.1451,93.1736,93.0403,93.0975,80376.0
2023-06-09 12:50:00,97.78,97.84,97.74,97.77,45196.0,93.1165,93.1736,93.0784,93.107,45196.0
2023-06-09 13:00:00,97.79,97.92,97.77,97.9,34967.0,93.126,93.2498,93.107,93.2308,34967.0
2023-06-09 13:10:00,97.9,97.92,97.81,97.83,25073.0,93.2308,93.2498,93.1451,93.1641,25073.0
2023-06-09 13:20:00,97.82,97.96,97.8,97.96,38938.0,93.1546,93.2879,93.1356,93.2879,38938.0
2023-06-09 13:30:00,97.96,98.01,97.94,98.0,37694.0,93.2879,93.3355,93.2689,93.326,37694.0
2023-06-09 13:40:00,97.99,98.11,97.91,97.93,69375.0,93.3165,93.4308,93.2403,93.2594,69375.0
2023-06-09 13:50:00,97.94,98.07,97.93,98.0,58267.0,93.2689,93.3927,93.2594,93.326,58267.0
2023-06-09 14:00:00,97.99,98.01,97.95,97.98,36491.0,93.3165,93.3355,93.2784,93.307,36491.0
2023-06-09 14:10:00,97.99,98.01,97.85,97.91,59400.0,93.3165,93.3355,93.1832,93.2403,59400.0
2023-06-09 14:20:00,97.9,97.99,97.87,97.92,45046.0,93.2308,93.3165,93.2022,93.2498,45046.0
2023-06-09 14:30:00,97.93,97.93,97.84,97.84,27450.0,93.2594,93.2594,93.1736,93.1736,27450.0
2023-06-09 14:40:00,97.84,97.93,97.84,97.89,34665.0,93.1736,93.2594,93.1736,93.2213,34665.0
2023-06-09 14:50:00,97.9,97.92,97.81,97.85,57556.0,93.2308,93.2498,93.1451,93.1832,57556.0
2023-06-09 15:00:00,97.84,97.95,97.83,97.87,63247.0,93.1736,93.2784,93.1641,93.2022,63247.0
2023-06-09 15:10:00,97.88,98.0,97.85,97.96,39655.0,93.2117,93.326,93.1832,93.2879,39655.0
2023-06-09 15:20:00,97.97,98.0,97.92,97.95,52872.0,93.2974,93.326,93.2498,93.2784,52872.0
2023-06-09 15:30:00,97.95,98.03,97.91,97.99,304097.0,93.2784,93.3546,93.2403,93.3165,304097.0
2023-06-09 15:40:00,98.0,98.04,97.95,97.97,178939.0,93.326,93.3641,93.2784,93.2974,178939.0
2023-06-09 15:50:00,97.97,98.05,97.9,97.94,326133.0,93.2974,93.3736,93.2308,93.2689,326133.0
2023-06-12 09:30:00,97.96,98.15,97.74,97.97,222427.0,93.2879,93.4689,93.0784,93.2974,222427.0
2023-06-12 09:40:00,97.98,98.06,97.77,97.87,172241.0,93.307,93.3832,93.107,93.2022,172241.0
2023-06-12 09:50:00,97.88,97.99,97.81,97.97,108290.0,93.2117,93.3165,93.1451,93.2974,108290.0
2023-06-12 10:00:00,97.97,97.97,97.82,97.83,83828.0,93.2974,93.2974,93.1546,93.1641,83828.0
2023-06-12 10:10:00,97.83,98.16,97.83,97.92,97700.0,93.1641,93.4784,93.1641,93.2498,97700.0
2023-06-12 10:20:00,97.91,97.97,97.77,97.88,90508.0,93.2403,93.2974,93.107,93.2117,90508.0
2023-06-12 10:30:00,97.89,98.03,97.84,97.88,93802.0,93.2213,93.3546,93.1736,93.2117,93802.0
2023-06-12 10:40:00,97.89,97.92,97.77,97.87,65206.0,93.2213,93.2498,93.107,93.2022,65206.0
2023-06-12 10:50:00,97.88,97.92,97.7,97.74,74271.0,93.2117,93.2498,93.0403,93.0784,74271.0
2023-06-12 11:00:00,97.77,97.84,97.52,97.57,208794.0,93.107,93.1736,92.8689,92.9165,208794.0
2023-06-12 11:10:00,97.57,97.71,97.52,97.69,146056.0,92.9165,93.0498,92.8689,93.0308,146056.0
2023-06-12 11:20:00,97.69,97.78,97.64,97.75,132507.0,93.0308,93.1165,92.9832,93.0879,132507.0
2023-06-12 11:30:00,97.78,97.98,97.75,97.86,81426.0,93.1165,93.307,93.0879,93.1927,81426.0
2023-06-12 11:40:00,97.86,97.95,97.81,97.91,61391.0,93.1927,93.2784,93.1451,93.2403,61391.0
2023-06-12 11:50:00,97.9,97.9,97.79,97.88,75988.0,93.2308,93.2308,93.126,93.2117,75988.0
2023-06-12 12:00:00,97.88,97.94,97.83,97.91,91804.0,93.2117,93.2689,93.1641,93.2403,91804.0
2023-06-12 12:10:00,97.91,97.93,97.86,97.88,76993.0,93.2403,93.2594,93.1927,93.2117,76993.0
2023-06-12 12:20:00,97.88,97.92,97.84,97.89,44725.0,93.2117,93.2498,93.1736,93.2213,44725.0
2023-06-12 12:30:00,97.88,97.91,97.85,97.88,55075.0,93.2117,93.2403,93.1832,93.2117,55075.0
2023-06-12 12:40:00,97.88,97.96,97.87,97.92,54819.0,93.2117,93.2879,93.2022,93.2498,54819.0
2023-06-12 12:50:00,97.92,97.92,97.77,97.78,54088.0,93.2498,93.2498,93.107,93.1165,54088.0
2023-06-12 13:00:00,97.78,97.81,97.59,97.65,72482.0,93.1165,93.1451,92.9356,92.9927,72482.0
2023-06-12 13:10:00,97.64,97.77,97.61,97.74,57358.0,92.9832,93.107,92.9546,93.0784,57358.0
2023-06-12 13:20:00,97.73,97.75,97.63,97.68,46267.0,93.0689,93.0879,92.9737,93.0213,46267.0
2023-06-12 13:30:00,97.68,97.74,97.66,97.72,39751.0,93.0213,93.0784,93.0022,93.0594,39751.0
2023-06-12 13:40:00,97.72,97.79,97.71,97.79,52721.0,93.0594,93.126,93.0498,93.126,52721.0
2023-06-12 13:50:00,97.79,97.87,97.74,97.84,76009.0,93.126,93.2022,93.0784,93.1736,76009.0
2023-06-12 14:00:00,97.84,97.86,97.8,97.84,59658.0,93.1736,93.1927,93.1356,93.1736,59658.0
2023-06-12 14:10:00,97.82,97.89,97.81,97.84,88069.0,93.1546,93.2213,93.1451,93.1736,88069.0
2023-06-12 14:20:00,97.85,97.85,97.81,97.83,57292.0,93.1832,93.1832,93.1451,93.1641,57292.0
2023-06-12 14:30:00,97.83,97.92,97.82,97.89,71641.0,93.1641,93.2498,93.1546,93.2213,71641.0
2023-06-12 14:40:00,97.88,97.96,97.87,97.94,89182.0,93.2117,93.2879,93.2022,93.2689,89182.0
2023-06-12 14:50:00,97.95,98.06,97.94,98.05,121030.0,93.2784,93.3832,93.2689,93.3736,121030.0
2023-06-12 15:00:00,98.05,98.22,98.03,98.04,118533.0,93.3736,93.5355,93.3546,93.3641,118533.0
2023-06-12 15:10:00,98.04,98.1,97.99,98.04,239536.0,93.3641,93.4212,93.3165,93.3641,239536.0
2023-06-12 15:20:00,98.04,98.15,98.03,98.14,131431.0,93.3641,93.4689,93.3546,93.4593,131431.0
2023-06-12 15:30:00,98.14,98.36,98.06,98.24,237799.0,93.4593,93.6688,93.3832,93.5546,237799.0
2023-06-12 15:40:00,98.24,98.29,98.11,98.19,274197.0,93.5546,93.6022,93.4308,93.507,274197.0
2023-06-12 15:50:00,98.2,98.51,98.14,98.48,535332.0,93.5165,93.8117,93.4593,93.7831,535332.0
2023-06-13 09:30:00,98.66,99.42,98.51,99.41,339014.0,93.9545,94.6783,93.8117,94.6688,339014.0
2023-06-13 09:40:00,99.39,99.47,99.07,99.19,172937.0,94.6497,94.7259,94.345,94.4593,172937.0
2023-06-13 09:50:00,99.16,99.16,98.91,98.93,129978.0,94.4307,94.4307,94.1926,94.2117,129978.0
2023-06-13 10:00:00,98.95,99.03,98.84,98.86,94679.0,94.2307,94.3069,94.126,94.145,94679.0
2023-06-13 10:10:00,98.85,99.02,98.79,98.98,82691.0,94.1355,94.2974,94.0783,94.2593,82691.0
2023-06-13 10:20:00,99.0,99.25,98.96,99.2,111675.0,94.2783,94.5164,94.2402,94.4688,111675.0
2023-06-13 10:30:00,99.19,99.4,99.17,99.35,101896.0,94.4593,94.6592,94.4402,94.6116,101896.0
2023-06-13 10:40:00,99.36,99.43,99.32,99.4,73631.0,94.6212,94.6878,94.5831,94.6592,73631.0
2023-06-13 10:50:00,99.4,99.43,99.23,99.26,64969.0,94.6592,94.6878,94.4974,94.5259,64969.0
2023-06-13 11:00:00,99.26,99.34,99.22,99.3,81121.0,94.5259,94.6021,94.4878,94.564,81121.0
2023-06-13 11:10:00,99.3,99.46,99.26,99.45,106420.0,94.564,94.7164,94.5259,94.7069,106420.0
2023-06-13 11:20:00,99.46,99.46,99.31,99.35,51176.0,94.7164,94.7164,94.5735,94.6116,51176.0
2023-06-13 11:30:00,99.36,99.44,99.25,99.33,47975.0,94.6212,94.6973,94.5164,94.5926,47975.0
2023-06-13 11:40:00,99.34,99.37,99.25,99.3,42592.0,94.6021,94.6307,94.5164,94.564,42592.0
2023-06-13 11:50:00,99.29,99.39,99.27,99.28,49543.0,94.5545,94.6497,94.5354,94.545,49543.0
2023-06-13 12:00:00,99.27,99.27,99.15,99.23,46364.0,94.5354,94.5354,94.4212,94.4974,46364.0
2023-06-13 12:10:00,99.22,99.29,99.1,99.17,75510.0,94.4878,94.5545,94.3736,94.4402,75510.0
2023-06-13 12:20:00,99.17,99.29,99.16,99.25,52364.0,94.4402,94.5545,94.4307,94.5164,52364.0
2023-06-13 12:30:00,99.25,99.31,99.23,99.28,48113.0,94.5164,94.5735,94.4974,94.545,48113.0
2023-06-13 12:40:00,99.29,99.31,99.22,99.25,71144.0,94.5545,94.5735,94.4878,94.5164,71144.0
2023-06-13 12:50:00,99.24,99.3,99.15,99.29,75570.0,94.5069,94.564,94.4212,94.5545,75570.0
2023-06-13 13:00:00,99.29,99.33,99.21,99.22,59988.0,94.5545,94.5926,94.4783,94.4878,59988.0
2023-06-13 13:10:00,99.22,99.27,99.18,99.27,37084.0,94.4878,94.5354,94.4497,94.5354,37084.0
2023-06-13 13:20:00,99.25,99.35,99.22,99.31,32013.0,94.5164,94.6116,94.4878,94.5735,32013.0
2023-06-13 13:30:00,99.32,99.32,99.2,99.29,32301.0,94.5831,94.5831,94.4688,94.5545,32301.0
2023-06-13 13:40:00,99.28,99.28,99.18,99.22,31618.0,94.545,94.545,94.4497,94.4878,31618.0
2023-06-13 13:50:00,99.22,99.28,99.19,99.24,38984.0,94.4878,94.545,94.4593,94.5069,38984.0
2023-06-13 14:00:00,99.25,99.28,99.1,99.1,40273.0,94.5164,94.545,94.3736,94.3736,40273.0
2023-06-13 14:10:00,99.09,99.11,99.03,99.11,41597.0,94.364,94.3831,94.3069,94.3831,41597.0
2023-06-13 14:20:00,99.11,99.15,98.99,99.05,61439.0,94.3831,94.4212,94.2688,94.3259,61439.0
2023-06-13 14:30:00,99.04,99.1,98.96,99.1,45230.0,94.3164,94.3736,94.2402,94.3736,45230.0
2023-06-13 14:40:00,99.1,99.19,99.06,99.14,39375.0,94.3736,94.4593,94.3355,94.4116,39375.0
2023-06-13 14:50:00,99.14,99.26,99.13,99.22,40305.0,94.4116,94.5259,94.4021,94.4878,40305.0
2023-06-13 15:00:00,99.23,99.25,99.17,99.23,65120.0,94.4974,94.5164,94.4402,94.4974,65120.0
2023-06-13 15:10:00,99.23,99.26,99.18,99.23,91399.0,94.4974,94.5259,94.4497,94.4974,91399.0
2023-06-13 15:20:00,99.23,99.32,99.2,99.22,69131.0,94.4974,94.5831,94.4688,94.4878,69131.0
2023-06-13 15:30:00,99.22,99.23,99.15,99.18,106506.0,94.4878,94.4974,94.4212,94.4497,106506.0
2023-06-13 15:40:00,99.18,99.32,99.17,99.25,128982.0,94.4497,94.5831,94.4402,94.5164,128982.0
2023-06-13 15:50:00,99.25,99.31,99.16,99.27,337133.0,94.5164,94.5735,94.4307,94.5354,337133.0
2023-06-14 09:30:00,99.56,99.7,99.35,99.36,206447.0,94.8116,94.9449,94.6116,94.6212,206447.0
2023-06-14 09:40:00,99.37,99.58,99.29,99.49,124433.0,94.6307,94.8307,94.5545,94.745,124433.0
2023-06-14 09:50:00,99.51,99.7,99.44,99.51,189156.0,94.764,94.9449,94.6973,94.764,189156.0
2023-06-14 10:00:00,99.5,99.59,99.37,99.4,149853.0,94.7545,94.8402,94.6307,94.6592,149853.0
2023-06-14 10:10:00,99.4,99.51,99.3,99.37,58053.0,94.6592,94.764,94.564,94.6307,58053.0
2023-06-14 10:20:00,99.37,99.5,99.29,99.33,57240.0,94.6307,94.7545,94.5545,94.5926,57240.0
2023-06-14 10:30:00,99.33,99.4,99.19,99.23,97283.0,94.5926,94.6592,94.4593,94.4974,97283.0
2023-06-14 10:40:00,99.24,99.51,99.24,99.47,74766.0,94.5069,94.764,94.5069,94.7259,74766.0
2023-06-14 10:50:00,99.47,99.7,99.38,99.69,196239.0,94.7259,94.9449,94.6402,94.9354,196239.0
2023-06-14 11:00:00,99.7,99.79,99.62,99.68,108821.0,94.9449,95.0306,94.8688,94.9259,108821.0
2023-06-14 11:10:00,99.69,99.9,99.64,99.9,138778.0,94.9354,95.1354,94.8878,95.1354,138778.0
2023-06-14 11:20:00,99.9,99.95,99.72,99.76,106425.0,95.1354,95.183,94.964,95.0021,106425.0
2023-06-14 11:30:00,99.75,99.8,99.7,99.8,82394.0,94.9926,95.0402,94.9449,95.0402,82394.0
2023-06-14 11:40:00,99.79,99.9,99.78,99.89,76279.0,95.0306,95.1354,95.0211,95.1259,76279.0
2023-06-14 11:50:00,99.89,99.91,99.78,99.82,46791.0,95.1259,95.1449,95.0211,95.0592,46791.0
2023-06-14 12:00:00,99.81,99.86,99.78,99.8,43693.0,95.0497,95.0973,95.0211,95.0402,43693.0
2023-06-14 12:10:00,99.79,100.1,99.78,100.06,390302.0,95.0306,95.3259,95.0211,95.2878,390302.0
2023-06-14 12:20:00,100.06,100.07,99.93,100.0,97187.0,95.2878,95.2973,95.164,95.2306,97187.0
2023-06-14 12:30:00,100.0,100.04,99.91,99.99,54726.0,95.2306,95.2687,95.1449,95.2211,54726.0
2023-06-14 12:40:00,99.98,100.06,99.95,100.05,69462.0,95.2116,95.2878,95.183,95.2782,69462.0
2023-06-14 12:50:00,100.05,100.1,100.03,100.08,78299.0,95.2782,95.3259,95.2592,95.3068,78299.0
2023-06-14 13:00:00,100.07,100.1,99.98,99.98,56500.0,95.2973,95.3259,95.2116,95.2116,56500.0
2023-06-14 13:10:00,99.98,100.03,99.95,100.01,130433.0,95.2116,95.2592,95.183,95.2402,130433.0
2023-06-14 13:20:00,100.0,100.32,100.0,100.27,110330.0,95.2306,95.5354,95.2306,95.4878,110330.0
2023-06-14 13:30:00,100.27,101.15,100.21,100.72,609808.0,95.4878,96.3258,95.4306,95.9163,609808.0
2023-06-14 13:40:00,100.73,101.12,100.6,101.04,478404.0,95.9258,96.2972,95.802,96.221,478404.0
2023-06-14 13:50:00,101.04,101.36,100.66,100.67,504546.0,96.221,96.5258,95.8592,95.8687,504546.0
2023-06-14 14:00:00,100.67,100.7,99.91,100.03,177039.0,95.8687,95.8972,95.1449,95.2592,177039.0
2023-06-14 14:10:00,100.02,100.16,99.94,100.15,202379.0,95.2497,95.383,95.1735,95.3735,202379.0
2023-06-14 14:20:00,100.12,100.32,100.0,100.32,87542.0,95.3449,95.5354,95.2306,95.5354,87542.0
2023-06-14 14:30:00,100.31,100.5,100.15,100.31,115496.0,95.5258,95.7068,95.3735,95.5258,115496.0
2023-06-14 14:40:00,100.31,100.87,100.31,100.84,91774.0,95.5258,96.0591,95.5258,96.0306,91774.0
2023-06-14 14:50:00,100.85,100.89,100.63,100.74,108221.0,96.0401,96.0782,95.8306,95.9353,108221.0
2023-06-14 15:00:00,100.72,101.15,100.72,101.12,112292.0,95.9163,96.3258,95.9163,96.2972,112292.0
2023-06-14 15:10:00,101.12,101.12,100.63,100.65,98439.0,96.2972,96.2972,95.8306,95.8496,98439.0
2023-06-14 15:20:00,100.64,100.96,100.6,100.78,114831.0,95.8401,96.1448,95.802,95.9734,114831.0
2023-06-14 15:30:00,100.78,100.8,100.66,100.72,132612.0,95.9734,95.9925,95.8592,95.9163,132612.0
2023-06-14 15:40:00,100.73,100.77,100.54,100.56,169119.0,95.9258,95.9639,95.7449,95.7639,169119.0
2023-06-14 15:50:00,100.56,100.7,100.33,100.69,647456.0,95.7639,95.8972,95.5449,95.8877,647456.0
2023-06-15 09:30:00,101.35,101.39,100.66,100.82,235963.0,96.5162,96.5543,95.8592,96.0115,235963.0
2023-06-15 09:40:00,100.81,101.44,100.76,101.43,163086.0,96.002,96.6019,95.9544,96.5924,163086.0
2023-06-15 09:50:00,101.43,101.67,101.38,101.48,229611.0,96.5924,96.821,96.5448,96.64,229611.0
2023-06-15 10:00:00,101.48,101.57,101.25,101.35,142557.0,96.64,96.7257,96.421,96.5162,142557.0
2023-06-15 10:10:00,101.32,101.36,101.16,101.22,97834.0,96.4877,96.5258,96.3353,96.3924,97834.0
2023-06-15 10:20:00,101.21,101.38,101.06,101.33,59712.0,96.3829,96.5448,96.2401,96.4972,59712.0
2023-06-15 10:30:00,101.32,101.33,100.85,100.9,74374.0,96.4877,96.4972,96.0401,96.0877,74374.0
2023-06-15 10:40:00,100.9,101.11,100.89,100.9,94668.0,96.0877,96.2877,96.0782,96.0877,94668.0
2023-06-15 10:50:00,100.91,100.94,100.74,100.85,66258.0,96.0972,96.1258,95.9353,96.0401,66258.0
2023-06-15 11:00:00,100.86,101.01,100.75,100.85,92884.0,96.0496,96.1925,95.9449,96.0401,92884.0
2023-06-15 11:10:00,100.86,101.02,100.81,100.85,50857.0,96.0496,96.202,96.002,96.0401,50857.0
2023-06-15 11:20:00,100.86,101.12,100.84,101.08,81933.0,96.0496,96.2972,96.0306,96.2591,81933.0
2023-06-15 11:30:00,101.07,101.16,100.89,101.1,50526.0,96.2496,96.3353,96.0782,96.2782,50526.0
2023-06-15 11:40:00,101.11,101.12,100.85,100.87,52122.0,96.2877,96.2972,96.0401,96.0591,52122.0
2023-06-15 11:50:00,100.87,101.06,100.84,101.0,43049.0,96.0591,96.2401,96.0306,96.1829,43049.0
2023-06-15 12:00:00,100.99,101.08,100.85,100.9,65774.0,96.1734,96.2591,96.0401,96.0877,65774.0
2023-06-15 12:10:00,100.89,100.94,100.76,100.86,60244.0,96.0782,96.1258,95.9544,96.0496,60244.0
2023-06-15 12:20:00,100.83,100.95,100.83,100.93,36011.0,96.021,96.1353,96.021,96.1163,36011.0
2023-06-15 12:30:00,100.95,101.17,100.93,101.17,122823.0,96.1353,96.3448,96.1163,96.3448,122823.0
2023-06-15 12:40:00,101.19,101.28,101.06,101.12,82188.0,96.3639,96.4496,96.2401,96.2972,82188.0
2023-06-15 12:50:00,101.12,101.14,100.96,100.99,45898.0,96.2972,96.3163,96.1448,96.1734,45898.0
2023-06-15 13:00:00,100.99,101.03,100.85,100.91,43743.0,96.1734,96.2115,96.0401,96.0972,43743.0
2023-06-15 13:10:00,100.91,100.96,100.81,100.89,51906.0,96.0972,96.1448,96.002,96.0782,51906.0
2023-06-15 13:20:00,100.9,101.08,100.87,101.06,32136.0,96.0877,96.2591,96.0591,96.2401,32136.0
2023-06-15 13:30:00,101.07,101.15,101.05,101.12,32825.0,96.2496,96.3258,96.2306,96.2972,32825.0
2023-06-15 13:40:00,101.13,101.28,101.09,101.28,63423.0,96.3067,96.4496,96.2686,96.4496,63423.0
2023-06-15 13:50:00,101.28,101.49,101.28,101.46,77483.0,96.4496,96.6496,96.4496,96.621,77483.0
2023-06-15 14:00:00,101.48,101.49,101.33,101.41,62494.0,96.64,96.6496,96.4972,96.5734,62494.0
2023-06-15 14:10:00,101.42,101.55,101.4,101.51,86729.0,96.5829,96.7067,96.5639,96.6686,86729.0
2023-06-15 14:20:00,101.51,101.7,101.48,101.66,94747.0,96.6686,96.8495,96.64,96.8115,94747.0
2023-06-15 14:30:00,101.66,101.8,101.65,101.68,145923.0,96.8115,96.9448,96.8019,96.8305,145923.0
2023-06-15 14:40:00,101.68,101.82,101.68,101.8,84978.0,96.8305,96.9638,96.8305,96.9448,84978.0
2023-06-15 14:50:00,101.79,101.9,101.75,101.84,98174.0,96.9353,97.04,96.8972,96.9829,98174.0
2023-06-15 15:00:00,101.84,101.9,101.79,101.9,113371.0,96.9829,97.04,96.9353,97.04,113371.0
2023-06-15 15:10:00,101.89,101.99,101.78,101.83,93719.0,97.0305,97.1257,96.9257,96.9733,93719.0
2023-06-15 15:20:00,101.82,101.82,101.63,101.74,96835.0,96.9638,96.9638,96.7829,96.8876,96835.0
2023-06-15 15:30:00,101.75,101.79,101.65,101.66,109348.0,96.8972,96.9353,96.8019,96.8115,109348.0
2023-06-15 15:40:00,101.66,101.72,101.58,101.65,172366.0,96.8115,96.8686,96.7353,96.8019,172366.0
2023-06-15 15:50:00,101.65,101.7,101.31,101.4,473637.0,96.8019,96.8495,96.4781,96.5639,473637.0
2023-06-16 09:30:00,101.96,102.19,101.61,101.81,1670522.0,97.0971,97.3162,96.7638,96.9543,1670522.0
2023-06-16 09:40:00,101.82,101.93,101.6,101.81,118143.0,96.9638,97.0686,96.7543,96.9543,118143.0
2023-06-16 09:50:00,101.81,101.95,101.76,101.95,82780.0,96.9543,97.0876,96.9067,97.0876,82780.0
2023-06-16 10:00:00,101.94,102.17,101.92,102.02,82185.0,97.0781,97.2971,97.0591,97.1543,82185.0
2023-06-16 10:10:00,102.04,102.2,102.01,102.13,116780.0,97.1733,97.3257,97.1448,97.259,116780.0
2023-06-16 10:20:00,102.12,102.5,102.07,102.48,76657.0,97.2495,97.6114,97.2019,97.5923,76657.0
2023-06-16 10:30:00,102.49,102.51,102.35,102.44,129490.0,97.6019,97.6209,97.4685,97.5543,129490.0
2023-06-16 10:40:00,102.45,102.45,102.2,102.21,57516.0,97.5638,97.5638,97.3257,97.3352,57516.0
2023-06-16 10:50:00,102.2,102.37,102.16,102.27,187431.0,97.3257,97.4876,97.2876,97.3924,187431.0
2023-06-16 11:00:00,102.26,102.29,102.17,102.22,122740.0,97.3828,97.4114,97.2971,97.3447,122740.0
2023-06-16 11:10:00,102.21,102.27,102.07,102.13,159901.0,97.3352,97.3924,97.2019,97.259,159901.0
2023-06-16 11:20:00,102.14,102.15,101.81,101.95,176767.0,97.2686,97.2781,96.9543,97.0876,176767.0
2023-06-16 11:30:00,101.96,102.08,101.95,102.01,376193.0,97.0971,97.2114,97.0876,97.1448,376193.0
2023-06-16 11:40:00,102.04,102.07,101.81,101.81,58341.0,97.1733,97.2019,96.9543,96.9543,58341.0
2023-06-16 11:50:00,101.81,102.05,101.74,102.03,118673.0,96.9543,97.1829,96.8876,97.1638,118673.0
2023-06-16 12:00:00,102.03,102.12,101.92,102.03,61288.0,97.1638,97.2495,97.0591,97.1638,61288.0
2023-06-16 12:10:00,102.01,102.04,101.86,101.95,68196.0,97.1448,97.1733,97.0019,97.0876,68196.0
2023-06-16 12:20:00,101.94,102.04,101.86,102.01,63179.0,97.0781,97.1733,97.0019,97.1448,63179.0
2023-06-16 12:30:00,102.01,102.09,101.89,101.9,66491.0,97.1448,97.2209,97.0305,97.04,66491.0
2023-06-16 12:40:00,101.9,102.03,101.83,102.01,81920.0,97.04,97.1638,96.9733,97.1448,81920.0
2023-06-16 12:50:00,102.01,102.12,102.0,102.08,34465.0,97.1448,97.2495,97.1352,97.2114,34465.0
2023-06-16 13:00:00,102.09,102.11,102.01,102.03,61092.0,97.2209,97.24,97.1448,97.1638,61092.0
2023-06-16 13:10:00,102.01,102.12,101.96,102.09,42767.0,97.1448,97.2495,97.0971,97.2209,42767.0
2023-06-16 13:20:00,102.08,102.19,102.05,102.06,63346.0,97.2114,97.3162,97.1829,97.1924,63346.0
2023-06-16 13:30:00,102.05,102.15,101.99,102.15,113518.0,97.1829,97.2781,97.1257,97.2781,113518.0
2023-06-16 13:40:00,102.15,102.16,102.0,102.02,62210.0,97.2781,97.2876,97.1352,97.1543,62210.0
2023-06-16 13:50:00,102.03,102.05,101.94,102.02,58665.0,97.1638,97.1829,97.0781,97.1543,58665.0
2023-06-16 14:00:00,102.02,102.16,101.96,102.01,137855.0,97.1543,97.2876,97.0971,97.1448,137855.0
2023-06-16 14:10:00,102.01,102.04,101.9,101.94,90440.0,97.1448,97.1733,97.04,97.0781,90440.0
2023-06-16 14:20:00,101.95,102.04,101.94,102.02,105768.0,97.0876,97.1733,97.0781,97.1543,105768.0
2023-06-16 14:30:00,102.01,102.01,101.77,101.79,106582.0,97.1448,97.1448,96.9162,96.9353,106582.0
2023-06-16 14:40:00,101.78,101.79,101.68,101.73,46283.0,96.9257,96.9353,96.8305,96.8781,46283.0
2023-06-16 14:50:00,101.73,101.76,101.57,101.61,50685.0,96.8781,96.9067,96.7257,96.7638,50685.0
2023-06-16 15:00:00,101.61,101.7,101.49,101.58,87508.0,96.7638,96.8495,96.6496,96.7353,87508.0
2023-06-16 15:10:00,101.57,101.62,101.48,101.62,80849.0,96.7257,96.7734,96.64,96.7734,80849.0
2023-06-16 15:20:00,101.62,101.72,101.56,101.59,125457.0,96.7734,96.8686,96.7162,96.7448,125457.0
2023-06-16 15:30:00,101.59,101.75,101.58,101.69,125010.0,96.7448,96.8972,96.7353,96.84,125010.0
2023-06-16 15:40:00,101.7,101.73,101.52,101.73,174413.0,96.8495,96.8781,96.6781,96.8781,174413.0
2023-06-16 15:50:00,101.74,102.05,101.65,101.88,822591.0,96.8876,97.1829,96.8019,97.021,822591.0
2023-06-20 09:30:00,101.86,102.49,101.82,102.12,204221.0,97.0019,97.6019,96.9638,97.2495,204221.0
2023-06-20 09:40:00,102.09,102.17,101.92,102.06,82401.0,97.2209,97.2971,97.0591,97.1924,82401.0
2023-06-20 09:50:00,102.05,102.12,101.9,101.93,58483.0,97.1829,97.2495,97.04,97.0686,58483.0
2023-06-20 10:00:00,101.94,101.95,101.55,101.68,81680.0,97.0781,97.0876,96.7067,96.8305,81680.0
2023-06-20 10:10:00,101.68,101.84,101.39,101.39,50436.0,96.8305,96.9829,96.5543,96.5543,50436.0
2023-06-20 10:20:00,101.38,101.38,101.06,101.23,94717.0,96.5448,96.5448,96.2401,96.402,94717.0
2023-06-20 10:30:00,101.22,101.28,101.08,101.17,70319.0,96.3924,96.4496,96.2591,96.3448,70319.0
2023-06-20 10:40:00,101.18,101.23,101.07,101.11,52020.0,96.3543,96.402,96.2496,96.2877,52020.0
2023-06-20 10:50:00,101.1,101.26,101.07,101.23,50522.0,96.2782,96.4305,96.2496,96.402,50522.0
2023-06-20 11:00:00,101.24,101.31,101.06,101.06,40417.0,96.4115,96.4781,96.2401,96.2401,40417.0
2023-06-20 11:10:00,101.05,101.08,100.9,100.97,61097.0,96.2306,96.2591,96.0877,96.1544,61097.0
2023-06-20 11:20:00,100.97,101.29,100.94,101.25,53411.0,96.1544,96.4591,96.1258,96.421,53411.0
2023-06-20 11:30:00,101.24,101.48,101.24,101.48,40673.0,96.4115,96.64,96.4115,96.64,40673.0
2023-06-20 11:40:00,101.49,101.51,101.31,101.45,37839.0,96.6496,96.6686,96.4781,96.6115,37839.0
2023-06-20 11:50:00,101.43,101.51,101.4,101.4,31249.0,96.5924,96.6686,96.5639,96.5639,31249.0
2023-06-20 12:00:00,101.41,101.49,101.29,101.42,32610.0,96.5734,96.6496,96.4591,96.5829,32610.0
2023-06-20 12:10:00,101.43,101.52,101.41,101.47,43131.0,96.5924,96.6781,96.5734,96.6305,43131.0
2023-06-20 12:20:00,101.48,101.69,101.47,101.67,50070.0,96.64,96.84,96.6305,96.821,50070.0
2023-06-20 12:30:00,101.67,101.9,101.62,101.89,49057.0,96.821,97.04,96.7734,97.0305,49057.0
2023-06-20 12:40:00,101.89,102.01,101.86,102.0,47978.0,97.0305,97.1448,97.0019,97.1352,47978.0
2023-06-20 12:50:00,102.0,102.01,101.86,101.95,36776.0,97.1352,97.1448,97.0019,97.0876,36776.0
2023-06-20 13:00:00,101.95,102.03,101.9,102.03,37695.0,97.0876,97.1638,97.04,97.1638,37695.0
2023-06-20 13:10:00,102.02,102.11,101.92,101.94,52564.0,97.1543,97.24,97.0591,97.0781,52564.0
2023-06-20 13:20:00,101.94,102.07,101.92,101.95,46750.0,97.0781,97.2019,97.0591,97.0876,46750.0
2023-06-20 13:30:00,101.96,101.99,101.74,101.75,54942.0,97.0971,97.1257,96.8876,96.8972,54942.0
2023-06-20 13:40:00,101.76,101.82,101.64,101.64,99144.0,96.9067,96.9638,96.7924,96.7924,99144.0
2023-06-20 13:50:00,101.64,101.64,101.5,101.51,37200.0,96.7924,96.7924,96.6591,96.6686,37200.0
2023-06-20 14:00:00,101.51,101.65,101.5,101.62,36169.0,96.6686,96.8019,96.6591,96.7734,36169.0
2023-06-20 14:10:00,101.62,101.63,101.56,101.62,45830.0,96.7734,96.7829,96.7162,96.7734,45830.0
2023-06-20 14:20:00,101.62,101.69,101.56,101.69,36973.0,96.7734,96.84,96.7162,96.84,36973.0
2023-06-20 14:30:00,101.69,101.69,101.51,101.56,46938.0,96.84,96.84,96.6686,96.7162,46938.0
2023-06-20 14:40:00,101.55,101.66,101.54,101.64,63397.0,96.7067,96.8115,96.6972,96.7924,63397.0
2023-06-20 14:50:00,101.63,101.64,101.59,101.61,40106.0,96.7829,96.7924,96.7448,96.7638,40106.0
2023-06-20 15:00:00,101.61,101.64,101.44,101.47,57183.0,96.7638,96.7924,96.6019,96.6305,57183.0
2023-06-20 15:10:00,101.47,101.5,101.4,101.43,44255.0,96.6305,96.6591,96.5639,96.5924,44255.0
2023-06-20 15:20:00,101.43,101.56,101.41,101.5,77452.0,96.5924,96.7162,96.5734,96.6591,77452.0
2023-06-20 15:30:00,101.5,101.56,101.36,101.45,135106.0,96.6591,96.7162,96.5258,96.6115,135106.0
2023-06-20 15:40:00,101.45,101.47,101.34,101.38,106758.0,96.6115,96.6305,96.5067,96.5448,106758.0
2023-06-20 15:50:00,101.38,101.46,101.23,101.26,408549.0,96.5448,96.621,96.402,96.4305,408549.0
2023-06-21 09:30:00,100.71,100.87,100.35,100.49,189077.0,95.9068,96.0591,95.5639,95.6973,189077.0
2023-06-21 09:40:00,100.49,101.01,100.48,101.0,80476.0,95.6973,96.1925,95.6877,96.1829,80476.0
2023-06-21 09:50:00,100.97,101.16,100.88,101.16,51582.0,96.1544,96.3353,96.0687,96.3353,51582.0
2023-06-21 10:00:00,101.18,101.41,101.04,101.39,87821.0,96.3543,96.5734,96.221,96.5543,87821.0
2023-06-21 10:10:00,101.38,101.55,101.32,101.54,71656.0,96.5448,96.7067,96.4877,96.6972,71656.0
2023-06-21 10:20:00,101.54,101.57,101.34,101.42,56311.0,96.6972,96.7257,96.5067,96.5829,56311.0
2023-06-21 10:30:00,101.42,101.66,101.42,101.6,60480.0,96.5829,96.8115,96.5829,96.7543,60480.0
2023-06-21 10:40:00,101.59,101.64,101.31,101.38,94647.0,96.7448,96.7924,96.4781,96.5448,94647.0
2023-06-21 10:50:00,101.38,101.94,101.34,101.94,96244.0,96.5448,97.0781,96.5067,97.0781,96244.0
2023-06-21 11:00:00,101.94,102.14,101.77,101.83,130388.0,97.0781,97.2686,96.9162,96.9733,130388.0
2023-06-21 11:10:00,101.83,101.86,101.76,101.82,70763.0,96.9733,97.0019,96.9067,96.9638,70763.0
2023-06-21 11:20:00,101.8,101.92,101.62,101.69,67102.0,96.9448,97.0591,96.7734,96.84,67102.0
2023-06-21 11:30:00,101.69,101.93,101.62,101.91,40377.0,96.84,97.0686,96.7734,97.0495,40377.0
2023-06-21 11:40:00,101.91,102.04,101.91,102.02,44987.0,97.0495,97.1733,97.0495,97.1543,44987.0
2023-06-21 11:50:00,102.01,102.04,101.9,102.0,67092.0,97.1448,97.1733,97.04,97.1352,67092.0
2023-06-21 12:00:00,102.0,102.19,101.99,102.14,49110.0,97.1352,97.3162,97.1257,97.2686,49110.0
2023-06-21 12:10:00,102.15,102.18,102.0,102.12,40917.0,97.2781,97.3067,97.1352,97.2495,40917.0
2023-06-21 12:20:00,102.11,102.13,101.95,102.05,47407.0,97.24,97.259,97.0876,97.1829,47407.0
2023-06-21 12:30:00,102.06,102.18,102.01,102.17,62026.0,97.1924,97.3067,97.1448,97.2971,62026.0
2023-06-21 12:40:00,102.19,102.36,102.19,102.25,120907.0,97.3162,97.4781,97.3162,97.3733,120907.0
2023-06-21 12:50:00,102.25,102.4,102.25,102.32,81863.0,97.3733,97.5162,97.3733,97.44,81863.0
2023-06-21 13:00:00,102.31,102.31,102.0,102.1,58400.0,97.4305,97.4305,97.1352,97.2305,58400.0
2023-06-21 13:10:00,102.11,102.23,102.09,102.15,46082.0,97.24,97.3543,97.2209,97.2781,46082.0
2023-06-21 13:20:00,102.16,102.18,101.98,102.09,54964.0,97.2876,97.3067,97.1162,97.2209,54964.0
2023-06-21 13:30:00,102.09,102.11,101.95,102.09,36208.0,97.2209,97.24,97.0876,97.2209,36208.0
2023-06-21 13:40:00,102.09,102.14,102.02,102.08,46550.0,97.2209,97.2686,97.1543,97.2114,46550.0
2023-06-21 13:50:00,102.08,102.18,102.03,102.15,46123.0,97.2114,97.3067,97.1638,97.2781,46123.0
2023-06-21 14:00:00,102.17,102.23,102.09,102.19,42273.0,97.2971,97.3543,97.2209,97.3162,42273.0
2023-06-21 14:10:00,102.19,102.32,102.18,102.31,51548.0,97.3162,97.44,97.3067,97.4305,51548.0
2023-06-21 14:20:00,102.33,102.36,102.28,102.32,37876.0,97.4495,97.4781,97.4019,97.44,37876.0
2023-06-21 14:30:00,102.32,102.46,102.32,102.4,55879.0,97.44,97.5733,97.44,97.5162,55879.0
2023-06-21 14:40:00,102.41,102.45,102.33,102.35,55253.0,97.5257,97.5638,97.4495,97.4685,55253.0
2023-06-21 14:50:00,102.34,102.43,102.27,102.28,72990.0,97.459,97.5447,97.3924,97.4019,72990.0
2023-06-21 15:00:00,102.27,102.27,102.14,102.2,169621.0,97.3924,97.3924,97.2686,97.3257,169621.0
2023-06-21 15:10:00,102.19,102.22,102.13,102.19,73814.0,97.3162,97.3447,97.259,97.3162,73814.0
2023-06-21 15:20:00,102.2,102.2,102.09,102.15,82669.0,97.3257,97.3257,97.2209,97.2781,82669.0
2023-06-21 15:30:00,102.15,102.17,101.92,102.01,77250.0,97.2781,97.2971,97.0591,97.1448,77250.0
2023-06-21 15:40:00,102.01,102.13,101.97,102.12,67876.0,97.1448,97.259,97.1067,97.2495,67876.0
2023-06-21 15:50:00,102.11,102.16,101.82,101.87,324761.0,97.24,97.2876,96.9638,97.0114,324761.0
2023-06-22 09:30:00,101.42,101.64,100.48,100.54,223597.0,96.5829,96.7924,95.6877,95.7449,223597.0
2023-06-22 09:40:00,100.55,100.57,99.64,100.01,195544.0,95.7544,95.7734,94.8878,95.2402,195544.0
2023-06-22 09:50:00,100.02,100.56,100.02,100.46,142101.0,95.2497,95.7639,95.2497,95.6687,142101.0
2023-06-22 10:00:00,100.46,100.53,100.26,100.47,109487.0,95.6687,95.7354,95.4782,95.6782,109487.0
2023-06-22 10:10:00,100.46,100.73,100.38,100.52,107858.0,95.6687,95.9258,95.5925,95.7258,107858.0
2023-06-22 10:20:00,100.51,100.71,100.44,100.52,67984.0,95.7163,95.9068,95.6496,95.7258,67984.0
2023-06-22 10:30:00,100.51,100.51,100.4,100.42,60929.0,95.7163,95.7163,95.6116,95.6306,60929.0
2023-06-22 10:40:00,100.44,100.44,100.08,100.31,81625.0,95.6496,95.6496,95.3068,95.5258,81625.0
2023-06-22 10:50:00,100.34,100.5,100.31,100.4,45778.0,95.5544,95.7068,95.5258,95.6116,45778.0
2023-06-22 11:00:00,100.4,100.68,100.4,100.61,45845.0,95.6116,95.8782,95.6116,95.8115,45845.0
2023-06-22 11:10:00,100.62,100.63,100.48,100.49,38425.0,95.8211,95.8306,95.6877,95.6973,38425.0
2023-06-22 11:20:00,100.49,100.6,100.35,100.37,41044.0,95.6973,95.802,95.5639,95.583,41044.0
2023-06-22 11:30:00,100.38,100.53,100.33,100.5,33398.0,95.5925,95.7354,95.5449,95.7068,33398.0
2023-06-22 11:40:00,100.49,100.63,100.46,100.47,46095.0,95.6973,95.8306,95.6687,95.6782,46095.0
2023-06-22 11:50:00,100.46,100.46,100.22,100.33,50418.0,95.6687,95.6687,95.4401,95.5449,50418.0
2023-06-22 12:00:00,100.32,100.32,99.98,100.0,61038.0,95.5354,95.5354,95.2116,95.2306,61038.0
2023-06-22 12:10:00,100.0,100.27,99.96,100.12,49537.0,95.2306,95.4878,95.1925,95.3449,49537.0
2023-06-22 12:20:00,100.11,100.28,100.08,100.13,62090.0,95.3354,95.4973,95.3068,95.3544,62090.0
2023-06-22 12:30:00,100.12,100.34,100.09,100.23,52673.0,95.3449,95.5544,95.3163,95.4497,52673.0
2023-06-22 12:40:00,100.23,100.3,100.16,100.18,45873.0,95.4497,95.5163,95.383,95.402,45873.0
2023-06-22 12:50:00,100.19,100.25,100.16,100.23,39493.0,95.4116,95.4687,95.383,95.4497,39493.0
2023-06-22 13:00:00,100.23,100.23,99.91,99.97,78914.0,95.4497,95.4497,95.1449,95.2021,78914.0
2023-06-22 13:10:00,99.97,100.05,99.97,100.01,45296.0,95.2021,95.2782,95.2021,95.2402,45296.0
2023-06-22 13:20:00,100.01,100.04,99.85,99.9,47494.0,95.2402,95.2687,95.0878,95.1354,47494.0
2023-06-22 13:30:00,99.89,100.01,99.85,99.97,48151.0,95.1259,95.2402,95.0878,95.2021,48151.0
2023-06-22 13:40:00,99.98,100.13,99.97,100.04,42111.0,95.2116,95.3544,95.2021,95.2687,42111.0
2023-06-22 13:50:00,100.03,100.16,100.02,100.14,64038.0,95.2592,95.383,95.2497,95.364,64038.0
2023-06-22 14:00:00,100.15,100.26,100.11,100.26,65381.0,95.3735,95.4782,95.3354,95.4782,65381.0
2023-06-22 14:10:00,100.26,100.39,100.24,100.25,53150.0,95.4782,95.602,95.4592,95.4687,53150.0
2023-06-22 14:20:00,100.26,100.35,100.22,100.33,41380.0,95.4782,95.5639,95.4401,95.5449,41380.0
2023-06-22 14:30:00,100.34,100.41,100.31,100.41,60145.0,95.5544,95.6211,95.5258,95.6211,60145.0
2023-06-22 14:40:00,100.42,100.49,100.4,100.44,53160.0,95.6306,95.6973,95.6116,95.6496,53160.0
2023-06-22 14:50:00,100.45,100.59,100.44,100.59,65667.0,95.6592,95.7925,95.6496,95.7925,65667.0
2023-06-22 15:00:00,100.59,100.74,100.58,100.71,92010.0,95.7925,95.9353,95.783,95.9068,92010.0
2023-06-22 15:10:00,100.7,100.74,100.6,100.61,97415.0,95.8972,95.9353,95.802,95.8115,97415.0
2023-06-22 15:20:00,100.61,100.67,100.52,100.55,93871.0,95.8115,95.8687,95.7258,95.7544,93871.0
2023-06-22 15:30:00,100.55,100.63,100.43,100.63,103704.0,95.7544,95.8306,95.6401,95.8306,103704.0
2023-06-22 15:40:00,100.64,100.66,100.58,100.61,141730.0,95.8401,95.8592,95.783,95.8115,141730.0
2023-06-22 15:50:00,100.61,100.86,100.61,100.83,559922.0,95.8115,96.0496,95.8115,96.021,559922.0
2023-06-23 09:30:00,99.64,99.73,99.11,99.36,290422.0,94.8878,94.9735,94.3831,94.6212,290422.0
2023-06-23 09:40:00,99.34,99.6,99.05,99.06,114598.0,94.6021,94.8497,94.3259,94.3355,114598.0
2023-06-23 09:50:00,99.06,99.18,98.97,99.01,210619.0,94.3355,94.4497,94.2498,94.2878,210619.0
2023-06-23 10:00:00,99.02,99.02,98.7,98.72,211543.0,94.2974,94.2974,93.9926,94.0117,211543.0
2023-06-23 10:10:00,98.71,98.74,98.35,98.64,260806.0,94.0022,94.0307,93.6593,93.9355,260806.0
2023-06-23 10:20:00,98.64,98.66,98.21,98.36,162146.0,93.9355,93.9545,93.526,93.6688,162146.0
2023-06-23 10:30:00,98.36,98.36,97.83,98.04,240867.0,93.6688,93.6688,93.1641,93.3641,240867.0
2023-06-23 10:40:00,98.03,98.09,97.6,97.63,331834.0,93.3546,93.4117,92.9451,92.9737,331834.0
2023-06-23 10:50:00,97.63,97.84,97.52,97.7,287797.0,92.9737,93.1736,92.8689,93.0403,287797.0
2023-06-23 11:00:00,97.7,97.94,97.56,97.62,162240.0,93.0403,93.2689,92.907,92.9641,162240.0
2023-06-23 11:10:00,97.62,97.7,97.53,97.68,143703.0,92.9641,93.0403,92.8784,93.0213,143703.0
2023-06-23 11:20:00,97.67,97.88,97.57,97.68,207975.0,93.0118,93.2117,92.9165,93.0213,207975.0
2023-06-23 11:30:00,97.68,98.04,97.67,97.95,121466.0,93.0213,93.3641,93.0118,93.2784,121466.0
2023-06-23 11:40:00,97.95,98.49,97.94,98.48,164558.0,93.2784,93.7926,93.2689,93.7831,164558.0
2023-06-23 11:50:00,98.46,98.67,98.36,98.37,187140.0,93.7641,93.9641,93.6688,93.6784,187140.0
2023-06-23 12:00:00,98.39,98.57,98.34,98.49,72219.0,93.6974,93.8688,93.6498,93.7926,72219.0
2023-06-23 12:10:00,98.49,98.78,98.41,98.74,78965.0,93.7926,94.0688,93.7165,94.0307,78965.0
2023-06-23 12:20:00,98.74,98.76,98.59,98.7,82306.0,94.0307,94.0498,93.8879,93.9926,82306.0
2023-06-23 12:30:00,98.71,98.73,98.36,98.38,112017.0,94.0022,94.0212,93.6688,93.6879,112017.0
2023-06-23 12:40:00,98.38,98.54,98.33,98.46,73823.0,93.6879,93.8403,93.6403,93.7641,73823.0
2023-06-23 12:50:00,98.47,98.49,98.24,98.31,82047.0,93.7736,93.7926,93.5546,93.6212,82047.0
2023-06-23 13:00:00,98.31,98.34,98.13,98.25,139505.0,93.6212,93.6498,93.4498,93.5641,139505.0
2023-06-23 13:10:00,98.26,98.49,98.26,98.42,56756.0,93.5736,93.7926,93.5736,93.726,56756.0
2023-06-23 13:20:00,98.42,98.64,98.39,98.61,61744.0,93.726,93.9355,93.6974,93.9069,61744.0
2023-06-23 13:30:00,98.63,98.76,98.58,98.76,130302.0,93.926,94.0498,93.8784,94.0498,130302.0
2023-06-23 13:40:00,98.76,98.77,98.67,98.72,86098.0,94.0498,94.0593,93.9641,94.0117,86098.0
2023-06-23 13:50:00,98.71,98.75,98.47,98.47,54350.0,94.0022,94.0402,93.7736,93.7736,54350.0
2023-06-23 14:00:00,98.47,98.55,98.36,98.52,96025.0,93.7736,93.8498,93.6688,93.8212,96025.0
2023-06-23 14:10:00,98.52,98.55,98.24,98.24,82134.0,93.8212,93.8498,93.5546,93.5546,82134.0
2023-06-23 14:20:00,98.24,98.26,98.1,98.11,74721.0,93.5546,93.5736,93.4212,93.4308,74721.0
2023-06-23 14:30:00,98.11,98.13,97.97,98.04,91800.0,93.4308,93.4498,93.2974,93.3641,91800.0
2023-06-23 14:40:00,98.02,98.08,97.82,97.84,131704.0,93.3451,93.4022,93.1546,93.1736,131704.0
2023-06-23 14:50:00,97.85,97.86,97.67,97.75,98742.0,93.1832,93.1927,93.0118,93.0879,98742.0
2023-06-23 15:00:00,97.74,97.96,97.67,97.91,90250.0,93.0784,93.2879,93.0118,93.2403,90250.0
2023-06-23 15:10:00,97.9,97.99,97.83,97.96,105332.0,93.2308,93.3165,93.1641,93.2879,105332.0
2023-06-23 15:20:00,97.97,98.01,97.78,97.8,76018.0,93.2974,93.3355,93.1165,93.1356,76018.0
2023-06-23 15:30:00,97.81,98.0,97.79,97.98,125470.0,93.1451,93.326,93.126,93.307,125470.0
2023-06-23 15:40:00,97.98,98.21,97.97,98.11,166834.0,93.307,93.526,93.2974,93.4308,166834.0
2023-06-23 15:50:00,98.1,98.71,98.07,98.29,920730.0,93.4212,94.0022,93.3927,93.6022,920730.0
2023-06-26 09:30:00,98.34,98.34,97.48,97.93,226075.0,93.6498,93.6498,92.8308,93.2594,226075.0
2023-06-26 09:40:00,97.92,98.29,97.87,98.14,96052.0,93.2498,93.6022,93.2022,93.4593,96052.0
2023-06-26 09:50:00,98.15,98.53,98.12,98.41,143672.0,93.4689,93.8307,93.4403,93.7165,143672.0
2023-06-26 10:00:00,98.41,98.58,98.4,98.44,86809.0,93.7165,93.8784,93.7069,93.745,86809.0
2023-06-26 10:10:00,98.44,98.56,98.32,98.4,79336.0,93.745,93.8593,93.6308,93.7069,79336.0
2023-06-26 10:20:00,98.4,98.55,98.35,98.51,66190.0,93.7069,93.8498,93.6593,93.8117,66190.0
2023-06-26 10:30:00,98.51,98.64,98.32,98.34,82531.0,93.8117,93.9355,93.6308,93.6498,82531.0
2023-06-26 10:40:00,98.31,98.41,98.21,98.39,88974.0,93.6212,93.7165,93.526,93.6974,88974.0
2023-06-26 10:50:00,98.37,98.42,98.29,98.38,75295.0,93.6784,93.726,93.6022,93.6879,75295.0
2023-06-26 11:00:00,98.38,98.43,98.31,98.38,73182.0,93.6879,93.7355,93.6212,93.6879,73182.0
2023-06-26 11:10:00,98.37,98.37,98.23,98.32,91621.0,93.6784,93.6784,93.545,93.6308,91621.0
2023-06-26 11:20:00,98.31,98.33,98.21,98.27,63395.0,93.6212,93.6403,93.526,93.5831,63395.0
2023-06-26 11:30:00,98.27,98.39,98.24,98.35,60273.0,93.5831,93.6974,93.5546,93.6593,60273.0
2023-06-26 11:40:00,98.34,98.41,98.09,98.09,126681.0,93.6498,93.7165,93.4117,93.4117,126681.0
2023-06-26 11:50:00,98.09,98.37,98.09,98.36,55294.0,93.4117,93.6784,93.4117,93.6688,55294.0
2023-06-26 12:00:00,98.36,98.47,98.28,98.28,64441.0,93.6688,93.7736,93.5927,93.5927,64441.0
2023-06-26 12:10:00,98.29,98.55,98.26,98.54,66330.0,93.6022,93.8498,93.5736,93.8403,66330.0
2023-06-26 12:20:00,98.55,98.72,98.51,98.58,64591.0,93.8498,94.0117,93.8117,93.8784,64591.0
2023-06-26 12:30:00,98.59,98.59,98.33,98.39,52367.0,93.8879,93.8879,93.6403,93.6974,52367.0
2023-06-26 12:40:00,98.38,98.62,98.38,98.59,37545.0,93.6879,93.9164,93.6879,93.8879,37545.0
2023-06-26 12:50:00,98.58,98.77,98.57,98.59,44771.0,93.8784,94.0593,93.8688,93.8879,44771.0
2023-06-26 13:00:00,98.59,98.62,98.46,98.47,38477.0,93.8879,93.9164,93.7641,93.7736,38477.0
2023-06-26 13:10:00,98.47,98.56,98.41,98.56,50838.0,93.7736,93.8593,93.7165,93.8593,50838.0
2023-06-26 13:20:00,98.56,98.65,98.44,98.63,40221.0,93.8593,93.945,93.745,93.926,40221.0
2023-06-26 13:30:00,98.64,98.65,98.45,98.49,50987.0,93.9355,93.945,93.7546,93.7926,50987.0
2023-06-26 13:40:00,98.48,98.53,98.37,98.43,50508.0,93.7831,93.8307,93.6784,93.7355,50508.0
2023-06-26 13:50:00,98.43,98.48,98.34,98.35,46789.0,93.7355,93.7831,93.6498,93.6593,46789.0
2023-06-26 14:00:00,98.34,98.39,98.22,98.23,64372.0,93.6498,93.6974,93.5355,93.545,64372.0
2023-06-26 14:10:00,98.23,98.33,98.2,98.23,52274.0,93.545,93.6403,93.5165,93.545,52274.0
2023-06-26 14:20:00,98.22,98.25,98.12,98.18,55349.0,93.5355,93.5641,93.4403,93.4974,55349.0
2023-06-26 14:30:00,98.18,98.35,98.16,98.34,64279.0,93.4974,93.6593,93.4784,93.6498,64279.0
2023-06-26 14:40:00,98.35,98.39,98.31,98.39,37626.0,93.6593,93.6974,93.6212,93.6974,37626.0
2023-06-26 14:50:00,98.39,98.43,98.34,98.42,90824.0,93.6974,93.7355,93.6498,93.726,90824.0
2023-06-26 15:00:00,98.43,98.53,98.41,98.41,56658.0,93.7355,93.8307,93.7165,93.7165,56658.0
2023-06-26 15:10:00,98.41,98.46,98.39,98.44,74191.0,93.7165,93.7641,93.6974,93.745,74191.0
2023-06-26 15:20:00,98.43,98.47,98.34,98.45,61434.0,93.7355,93.7736,93.6498,93.7546,61434.0
2023-06-26 15:30:00,98.44,98.52,98.38,98.44,86796.0,93.745,93.8212,93.6879,93.745,86796.0
2023-06-26 15:40:00,98.43,98.44,98.19,98.23,110527.0,93.7355,93.745,93.507,93.545,110527.0
2023-06-26 15:50:00,98.23,98.31,98.11,98.24,488525.0,93.545,93.6212,93.4308,93.5546,488525.0
2023-06-27 09:30:00,98.41,98.84,97.93,98.76,187538.0,93.7165,94.126,93.2594,94.0498,187538.0
2023-06-27 09:40:00,98.83,98.83,98.32,98.46,80991.0,94.1164,94.1164,93.6308,93.7641,80991.0
2023-06-27 09:50:00,98.44,98.52,98.36,98.46,74617.0,93.745,93.8212,93.6688,93.7641,74617.0
2023-06-27 10:00:00,98.44,98.49,98.22,98.28,71792.0,93.745,93.7926,93.5355,93.5927,71792.0
2023-06-27 10:10:00,98.27,98.4,98.06,98.39,57507.0,93.5831,93.7069,93.3832,93.6974,57507.0
2023-06-27 10:20:00,98.39,98.43,98.24,98.24,61681.0,93.6974,93.7355,93.5546,93.5546,61681.0
2023-06-27 10:30:00,98.22,98.4,98.2,98.24,114384.0,93.5355,93.7069,93.5165,93.5546,114384.0
2023-06-27 10:40:00,98.24,98.28,98.08,98.23,81914.0,93.5546,93.5927,93.4022,93.545,81914.0
2023-06-27 10:50:00,98.24,98.26,98.04,98.04,72224.0,93.5546,93.5736,93.3641,93.3641,72224.0
2023-06-27 11:00:00,98.05,98.1,97.74,97.76,81739.0,93.3736,93.4212,93.0784,93.0975,81739.0
2023-06-27 11:10:00,97.76,98.13,97.72,98.07,86160.0,93.0975,93.4498,93.0594,93.3927,86160.0
2023-06-27 11:20:00,98.08,98.32,98.04,98.25,63255.0,93.4022,93.6308,93.3641,93.5641,63255.0
2023-06-27 11:30:00,98.26,98.45,98.26,98.43,58301.0,93.5736,93.7546,93.5736,93.7355,58301.0
2023-06-27 11:40:00,98.43,98.46,98.35,98.41,30829.0,93.7355,93.7641,93.6593,93.7165,30829.0
2023-06-27 11:50:00,98.42,98.5,98.36,98.37,35161.0,93.726,93.8022,93.6688,93.6784,35161.0
2023-06-27 12:00:00,98.36,98.49,98.36,98.42,31069.0,93.6688,93.7926,93.6688,93.726,31069.0
2023-06-27 12:10:00,98.43,98.46,98.31,98.38,35348.0,93.7355,93.7641,93.6212,93.6879,35348.0
2023-06-27 12:20:00,98.39,98.48,98.38,98.41,53799.0,93.6974,93.7831,93.6879,93.7165,53799.0
2023-06-27 12:30:00,98.42,98.48,98.34,98.48,57977.0,93.726,93.7831,93.6498,93.7831,57977.0
2023-06-27 12:40:00,98.47,98.47,98.37,98.39,62587.0,93.7736,93.7736,93.6784,93.6974,62587.0
2023-06-27 12:50:00,98.39,98.56,98.33,98.55,37206.0,93.6974,93.8593,93.6403,93.8498,37206.0
2023-06-27 13:00:00,98.54,98.68,98.53,98.67,41859.0,93.8403,93.9736,93.8307,93.9641,41859.0
2023-06-27 13:10:00,98.67,98.76,98.65,98.75,55547.0,93.9641,94.0498,93.945,94.0402,55547.0
2023-06-27 13:20:00,98.75,98.79,98.66,98.71,34132.0,94.0402,94.0783,93.9545,94.0022,34132.0
2023-06-27 13:30:00,98.73,98.86,98.73,98.78,38040.0,94.0212,94.145,94.0212,94.0688,38040.0
2023-06-27 13:40:00,98.78,98.93,98.78,98.89,88127.0,94.0688,94.2117,94.0688,94.1736,88127.0
2023-06-27 13:50:00,98.88,98.94,98.84,98.88,33003.0,94.164,94.2212,94.126,94.164,33003.0
2023-06-27 14:00:00,98.88,98.89,98.73,98.74,42399.0,94.164,94.1736,94.0212,94.0307,42399.0
2023-06-27 14:10:00,98.76,98.81,98.74,98.78,28621.0,94.0498,94.0974,94.0307,94.0688,28621.0
2023-06-27 14:20:00,98.77,98.87,98.76,98.87,44419.0,94.0593,94.1545,94.0498,94.1545,44419.0
2023-06-27 14:30:00,98.88,98.93,98.86,98.9,60493.0,94.164,94.2117,94.145,94.1831,60493.0
2023-06-27 14:40:00,98.9,98.91,98.74,98.84,76003.0,94.1831,94.1926,94.0307,94.126,76003.0
2023-06-27 14:50:00,98.83,98.92,98.8,98.81,33301.0,94.1164,94.2021,94.0879,94.0974,33301.0
2023-06-27 15:00:00,98.82,98.95,98.82,98.91,44763.0,94.1069,94.2307,94.1069,94.1926,44763.0
2023-06-27 15:10:00,98.91,98.98,98.85,98.94,73323.0,94.1926,94.2593,94.1355,94.2212,73323.0
2023-06-27 15:20:00,98.94,99.06,98.9,99.03,73747.0,94.2212,94.3355,94.1831,94.3069,73747.0
2023-06-27 15:30:00,99.02,99.04,98.87,98.88,106188.0,94.2974,94.3164,94.1545,94.164,106188.0
2023-06-27 15:40:00,98.88,99.04,98.88,99.01,136095.0,94.164,94.3164,94.164,94.2878,136095.0
2023-06-27 15:50:00,99.0,99.01,98.71,98.76,393081.0,94.2783,94.2878,94.0022,94.0498,393081.0
2023-06-28 09:30:00,98.65,98.65,97.3,97.42,449503.0,93.945,93.945,92.6594,92.7737,449503.0
2023-06-28 09:40:00,97.42,98.03,97.34,97.86,174468.0,92.7737,93.3546,92.6975,93.1927,174468.0
2023-06-28 09:50:00,97.86,97.96,97.6,97.87,97840.0,93.1927,93.2879,92.9451,93.2022,97840.0
2023-06-28 10:00:00,97.86,97.94,97.73,97.9,111956.0,93.1927,93.2689,93.0689,93.2308,111956.0
2023-06-28 10:10:00,97.89,98.02,97.77,98.02,98802.0,93.2213,93.3451,93.107,93.3451,98802.0
2023-06-28 10:20:00,98.04,98.1,97.78,97.79,97506.0,93.3641,93.4212,93.1165,93.126,97506.0
2023-06-28 10:30:00,97.8,98.1,97.78,97.97,94960.0,93.1356,93.4212,93.1165,93.2974,94960.0
2023-06-28 10:40:00,97.96,98.02,97.75,97.81,117562.0,93.2879,93.3451,93.0879,93.1451,117562.0
2023-06-28 10:50:00,97.81,97.9,97.71,97.71,68365.0,93.1451,93.2308,93.0498,93.0498,68365.0
2023-06-28 11:00:00,97.72,97.77,97.61,97.62,103232.0,93.0594,93.107,92.9546,92.9641,103232.0
2023-06-28 11:10:00,97.62,97.67,97.47,97.55,78991.0,92.9641,93.0118,92.8213,92.8975,78991.0
2023-06-28 11:20:00,97.55,97.59,97.35,97.37,112727.0,92.8975,92.9356,92.707,92.7261,112727.0
2023-06-28 11:30:00,97.39,97.66,97.39,97.65,231876.0,92.7451,93.0022,92.7451,92.9927,231876.0
2023-06-28 11:40:00,97.66,97.88,97.62,97.88,124948.0,93.0022,93.2117,92.9641,93.2117,124948.0
2023-06-28 11:50:00,97.88,98.09,97.75,98.08,84218.0,93.2117,93.4117,93.0879,93.4022,84218.0
2023-06-28 12:00:00,98.09,98.16,97.91,98.15,85488.0,93.4117,93.4784,93.2403,93.4689,85488.0
2023-06-28 12:10:00,98.15,98.29,98.13,98.21,52401.0,93.4689,93.6022,93.4498,93.526,52401.0
2023-06-28 12:20:00,98.21,98.36,98.14,98.18,88652.0,93.526,93.6688,93.4593,93.4974,88652.0
2023-06-28 12:30:00,98.17,98.26,98.06,98.25,43641.0,93.4879,93.5736,93.3832,93.5641,43641.0
2023-06-28 12:40:00,98.25,98.27,97.86,97.89,80304.0,93.5641,93.5831,93.1927,93.2213,80304.0
2023-06-28 12:50:00,97.88,97.93,97.69,97.88,50061.0,93.2117,93.2594,93.0308,93.2117,50061.0
2023-06-28 13:00:00,97.87,97.92,97.77,97.86,43522.0,93.2022,93.2498,93.107,93.1927,43522.0
2023-06-28 13:10:00,97.84,97.88,97.77,97.84,41118.0,93.1736,93.2117,93.107,93.1736,41118.0
2023-06-28 13:20:00,97.85,97.99,97.83,97.98,42000.0,93.1832,93.3165,93.1641,93.307,42000.0
2023-06-28 13:30:00,97.99,98.09,97.92,98.06,45251.0,93.3165,93.4117,93.2498,93.3832,45251.0
2023-06-28 13:40:00,98.06,98.07,97.95,97.97,65866.0,93.3832,93.3927,93.2784,93.2974,65866.0
2023-06-28 13:50:00,97.95,98.1,97.9,98.01,61435.0,93.2784,93.4212,93.2308,93.3355,61435.0
2023-06-28 14:00:00,98.01,98.11,97.95,98.04,38772.0,93.3355,93.4308,93.2784,93.3641,38772.0
2023-06-28 14:10:00,98.05,98.12,98.04,98.07,33444.0,93.3736,93.4403,93.3641,93.3927,33444.0
2023-06-28 14:20:00,98.08,98.2,98.06,98.19,62423.0,93.4022,93.5165,93.3832,93.507,62423.0
2023-06-28 14:30:00,98.19,98.31,98.18,98.25,68070.0,93.507,93.6212,93.4974,93.5641,68070.0
2023-06-28 14:40:00,98.24,98.27,98.19,98.22,132672.0,93.5546,93.5831,93.507,93.5355,132672.0
2023-06-28 14:50:00,98.22,98.31,98.2,98.3,70109.0,93.5355,93.6212,93.5165,93.6117,70109.0
2023-06-28 15:00:00,98.3,98.35,98.18,98.32,70792.0,93.6117,93.6593,93.4974,93.6308,70792.0
2023-06-28 15:10:00,98.31,98.43,98.3,98.38,51398.0,93.6212,93.7355,93.6117,93.6879,51398.0
2023-06-28 15:20:00,98.39,98.53,98.38,98.48,111159.0,93.6974,93.8307,93.6879,93.7831,111159.0
2023-06-28 15:30:00,98.5,98.52,98.38,98.39,128832.0,93.8022,93.8212,93.6879,93.6974,128832.0
2023-06-28 15:40:00,98.39,98.48,98.35,98.45,140202.0,93.6974,93.7831,93.6593,93.7546,140202.0
2023-06-28 15:50:00,98.45,98.61,98.33,98.61,567111.0,93.7546,93.9069,93.6403,93.9069,567111.0
2023-06-29 09:30:00,98.61,98.61,98.06,98.33,214431.0,93.9069,93.9069,93.3832,93.6403,214431.0
2023-06-29 09:40:00,98.34,98.51,97.98,98.51,163305.0,93.6498,93.8117,93.307,93.8117,163305.0
2023-06-29 09:50:00,98.5,98.54,98.25,98.3,111913.0,93.8022,93.8403,93.5641,93.6117,111913.0
2023-06-29 10:00:00,98.32,98.53,98.19,98.23,143609.0,93.6308,93.8307,93.507,93.545,143609.0
2023-06-29 10:10:00,98.23,98.44,98.19,98.33,98863.0,93.545,93.745,93.507,93.6403,98863.0
2023-06-29 10:20:00,98.33,98.44,98.24,98.33,98076.0,93.6403,93.745,93.5546,93.6403,98076.0
2023-06-29 10:30:00,98.32,98.38,98.22,98.26,57219.0,93.6308,93.6879,93.5355,93.5736,57219.0
2023-06-29 10:40:00,98.25,98.33,98.08,98.19,106957.0,93.5641,93.6403,93.4022,93.507,106957.0
2023-06-29 10:50:00,98.19,98.3,98.12,98.15,106878.0,93.507,93.6117,93.4403,93.4689,106878.0
2023-06-29 11:00:00,98.16,98.59,98.16,98.56,52584.0,93.4784,93.8879,93.4784,93.8593,52584.0
2023-06-29 11:10:00,98.56,98.64,98.46,98.64,56279.0,93.8593,93.9355,93.7641,93.9355,56279.0
2023-06-29 11:20:00,98.64,98.83,98.62,98.82,92877.0,93.9355,94.1164,93.9164,94.1069,92877.0
2023-06-29 11:30:00,98.83,98.83,98.59,98.61,46097.0,94.1164,94.1164,93.8879,93.9069,46097.0
2023-06-29 11:40:00,98.61,98.73,98.61,98.64,49038.0,93.9069,94.0212,93.9069,93.9355,49038.0
2023-06-29 11:50:00,98.64,98.71,98.45,98.54,91950.0,93.9355,94.0022,93.7546,93.8403,91950.0
2023-06-29 12:00:00,98.54,98.66,98.43,98.51,65281.0,93.8403,93.9545,93.7355,93.8117,65281.0
2023-06-29 12:10:00,98.51,98.56,98.39,98.52,41795.0,93.8117,93.8593,93.6974,93.8212,41795.0
2023-06-29 12:20:00,98.52,98.66,98.49,98.64,44222.0,93.8212,93.9545,93.7926,93.9355,44222.0
2023-06-29 12:30:00,98.63,98.64,98.51,98.61,50317.0,93.926,93.9355,93.8117,93.9069,50317.0
2023-06-29 12:40:00,98.61,98.61,98.53,98.53,76778.0,93.9069,93.9069,93.8307,93.8307,76778.0
2023-06-29 12:50:00,98.53,98.57,98.39,98.45,87662.0,93.8307,93.8688,93.6974,93.7546,87662.0
2023-06-29 13:00:00,98.45,98.49,98.35,98.4,64298.0,93.7546,93.7926,93.6593,93.7069,64298.0
2023-06-29 13:10:00,98.39,98.41,98.32,98.41,73042.0,93.6974,93.7165,93.6308,93.7165,73042.0
2023-06-29 13:20:00,98.41,98.54,98.39,98.53,41673.0,93.7165,93.8403,93.6974,93.8307,41673.0
2023-06-29 13:30:00,98.52,98.53,98.41,98.46,54628.0,93.8212,93.8307,93.7165,93.7641,54628.0
2023-06-29 13:40:00,98.47,98.51,98.34,98.4,54750.0,93.7736,93.8117,93.6498,93.7069,54750.0
2023-06-29 13:50:00,98.39,98.56,98.38,98.45,43120.0,93.6974,93.8593,93.6879,93.7546,43120.0
2023-06-29 14:00:00,98.45,98.47,98.33,98.41,45801.0,93.7546,93.7736,93.6403,93.7165,45801.0
2023-06-29 14:10:00,98.4,98.49,98.38,98.48,44529.0,93.7069,93.7926,93.6879,93.7831,44529.0
2023-06-29 14:20:00,98.48,98.53,98.47,98.53,43767.0,93.7831,93.8307,93.7736,93.8307,43767.0
2023-06-29 14:30:00,98.53,98.56,98.48,98.48,50989.0,93.8307,93.8593,93.7831,93.7831,50989.0
2023-06-29 14:40:00,98.49,98.55,98.41,98.53,52922.0,93.7926,93.8498,93.7165,93.8307,52922.0
2023-06-29 14:50:00,98.54,98.54,98.43,98.47,53104.0,93.8403,93.8403,93.7355,93.7736,53104.0
2023-06-29 15:00:00,98.47,98.57,98.47,98.54,39432.0,93.7736,93.8688,93.7736,93.8403,39432.0
2023-06-29 15:10:00,98.54,98.58,98.47,98.5,58288.0,93.8403,93.8784,93.7736,93.8022,58288.0
2023-06-29 15:20:00,98.5,98.58,98.42,98.58,71922.0,93.8022,93.8784,93.726,93.8784,71922.0
2023-06-29 15:30:00,98.58,98.66,98.4,98.43,90144.0,93.8784,93.9545,93.7069,93.7355,90144.0
2023-06-29 15:40:00,98.42,98.52,98.32,98.52,118430.0,93.726,93.8212,93.6308,93.8212,118430.0
2023-06-29 15:50:00,98.51,98.72,98.47,98.7,396892.0,93.8117,94.0117,93.7736,93.9926,396892.0
2023-06-30 09:30:00,99.23,99.43,98.91,98.96,219482.0,94.4974,94.6878,94.1926,94.2402,219482.0
2023-06-30 09:40:00,98.95,99.27,98.84,99.23,114976.0,94.2307,94.5354,94.126,94.4974,114976.0
2023-06-30 09:50:00,99.24,99.37,99.08,99.32,79604.0,94.5069,94.6307,94.3545,94.5831,79604.0
2023-06-30 10:00:00,99.31,99.32,99.14,99.18,74054.0,94.5735,94.5831,94.4116,94.4497,74054.0
2023-06-30 10:10:00,99.19,99.38,99.17,99.37,79677.0,94.4593,94.6402,94.4402,94.6307,79677.0
2023-06-30 10:20:00,99.38,99.39,99.12,99.15,74908.0,94.6402,94.6497,94.3926,94.4212,74908.0
2023-06-30 10:30:00,99.15,99.19,98.6,98.7,124758.0,94.4212,94.4593,93.8974,93.9926,124758.0
2023-06-30 10:40:00,98.69,98.74,98.54,98.63,160742.0,93.9831,94.0307,93.8403,93.926,160742.0
2023-06-30 10:50:00,98.64,98.82,98.57,98.66,99300.0,93.9355,94.1069,93.8688,93.9545,99300.0
2023-06-30 11:00:00,98.66,98.79,98.64,98.71,77202.0,93.9545,94.0783,93.9355,94.0022,77202.0
2023-06-30 11:10:00,98.73,98.94,98.73,98.87,68061.0,94.0212,94.2212,94.0212,94.1545,68061.0
2023-06-30 11:20:00,98.88,99.02,98.87,98.97,59357.0,94.164,94.2974,94.1545,94.2498,59357.0
2023-06-30 11:30:00,98.96,98.97,98.78,98.78,35275.0,94.2402,94.2498,94.0688,94.0688,35275.0
2023-06-30 11:40:00,98.76,98.79,98.67,98.73,40418.0,94.0498,94.0783,93.9641,94.0212,40418.0
2023-06-30 11:50:00,98.72,98.81,98.66,98.75,71663.0,94.0117,94.0974,93.9545,94.0402,71663.0
2023-06-30 12:00:00,98.76,98.84,98.64,98.65,34654.0,94.0498,94.126,93.9355,93.945,34654.0
2023-06-30 12:10:00,98.64,98.77,98.64,98.72,47070.0,93.9355,94.0593,93.9355,94.0117,47070.0
2023-06-30 12:20:00,98.72,98.76,98.65,98.7,47032.0,94.0117,94.0498,93.945,93.9926,47032.0
2023-06-30 12:30:00,98.71,98.77,98.67,98.75,43077.0,94.0022,94.0593,93.9641,94.0402,43077.0
2023-06-30 12:40:00,98.75,98.95,98.75,98.92,27224.0,94.0402,94.2307,94.0402,94.2021,27224.0
2023-06-30 12:50:00,98.92,99.04,98.9,99.0,45090.0,94.2021,94.3164,94.1831,94.2783,45090.0
2023-06-30 13:00:00,99.0,99.06,98.96,99.01,50358.0,94.2783,94.3355,94.2402,94.2878,50358.0
2023-06-30 13:10:00,99.02,99.07,98.96,98.97,52373.0,94.2974,94.345,94.2402,94.2498,52373.0
2023-06-30 13:20:00,98.97,99.1,98.96,99.07,55999.0,94.2498,94.3736,94.2402,94.345,55999.0
2023-06-30 13:30:00,99.08,99.17,99.02,99.02,51250.0,94.3545,94.4402,94.2974,94.2974,51250.0
2023-06-30 13:40:00,99.01,99.03,98.91,98.97,49110.0,94.2878,94.3069,94.1926,94.2498,49110.0
2023-06-30 13:50:00,98.96,98.99,98.91,98.98,35620.0,94.2402,94.2688,94.1926,94.2593,35620.0
2023-06-30 14:00:00,98.98,99.05,98.93,99.02,24706.0,94.2593,94.3259,94.2117,94.2974,24706.0
2023-06-30 14:10:00,99.02,99.05,98.96,98.99,30281.0,94.2974,94.3259,94.2402,94.2688,30281.0
2023-06-30 14:20:00,98.98,99.09,98.97,99.06,58887.0,94.2593,94.364,94.2498,94.3355,58887.0
2023-06-30 14:30:00,99.08,99.14,99.03,99.14,38150.0,94.3545,94.4116,94.3069,94.4116,38150.0
2023-06-30 14:40:00,99.15,99.23,99.06,99.13,71067.0,94.4212,94.4974,94.3355,94.4021,71067.0
2023-06-30 14:50:00,99.13,99.24,99.12,99.22,66719.0,94.4021,94.5069,94.3926,94.4878,66719.0
2023-06-30 15:00:00,99.23,99.24,99.11,99.14,48222.0,94.4974,94.5069,94.3831,94.4116,48222.0
2023-06-30 15:10:00,99.14,99.3,99.14,99.21,95909.0,94.4116,94.564,94.4116,94.4783,95909.0
2023-06-30 15:20:00,99.2,99.28,99.16,99.28,42883.0,94.4688,94.545,94.4307,94.545,42883.0
2023-06-30 15:30:00,99.27,99.41,99.24,99.39,74796.0,94.5354,94.6688,94.5069,94.6497,74796.0
2023-06-30 15:40:00,99.39,99.46,99.28,99.34,88157.0,94.6497,94.7164,94.545,94.6021,88157.0
2023-06-30 15:50:00,99.36,99.39,99.02,99.03,454151.0,94.6212,94.6497,94.2974,94.3069,454151.0
2023-07-03 09:30:00,98.72,98.91,98.24,98.81,199153.0,94.0117,94.1926,93.5546,94.0974,199153.0
2023-07-03 09:40:00,98.8,99.02,98.46,98.63,141126.0,94.0879,94.2974,93.7641,93.926,141126.0
2023-07-03 09:50:00,98.65,98.86,98.53,98.8,108531.0,93.945,94.145,93.8307,94.0879,108531.0
2023-07-03 10:00:00,98.81,99.08,98.74,99.01,87057.0,94.0974,94.3545,94.0307,94.2878,87057.0
2023-07-03 10:10:00,98.99,99.04,98.87,98.88,65556.0,94.2688,94.3164,94.1545,94.164,65556.0
2023-07-03 10:20:00,98.87,98.98,98.76,98.79,49709.0,94.1545,94.2593,94.0498,94.0783,49709.0
2023-07-03 10:30:00,98.79,98.95,98.66,98.67,92462.0,94.0783,94.2307,93.9545,93.9641,92462.0
2023-07-03 10:40:00,98.66,98.8,98.63,98.75,89005.0,93.9545,94.0879,93.926,94.0402,89005.0
2023-07-03 10:50:00,98.75,98.91,98.69,98.81,63050.0,94.0402,94.1926,93.9831,94.0974,63050.0
2023-07-03 11:00:00,98.8,98.95,98.77,98.94,57968.0,94.0879,94.2307,94.0593,94.2212,57968.0
2023-07-03 11:10:00,98.95,99.07,98.94,99.01,49944.0,94.2307,94.345,94.2212,94.2878,49944.0
2023-07-03 11:20:00,99.0,99.2,98.98,99.2,69910.0,94.2783,94.4688,94.2593,94.4688,69910.0
2023-07-03 11:30:00,99.18,99.24,99.11,99.19,52594.0,94.4497,94.5069,94.3831,94.4593,52594.0
2023-07-03 11:40:00,99.17,99.3,99.17,99.27,47938.0,94.4402,94.564,94.4402,94.5354,47938.0
2023-07-03 11:50:00,99.26,99.3,99.16,99.27,39468.0,94.5259,94.564,94.4307,94.5354,39468.0
2023-07-03 12:00:00,99.28,99.36,99.19,99.35,63837.0,94.545,94.6212,94.4593,94.6116,63837.0
2023-07-03 12:10:00,99.35,99.4,99.29,99.34,61464.0,94.6116,94.6592,94.5545,94.6021,61464.0
2023-07-03 12:20:00,99.34,99.52,99.29,99.52,71717.0,94.6021,94.7735,94.5545,94.7735,71717.0
2023-07-03 12:30:00,99.52,99.53,99.41,99.43,60479.0,94.7735,94.783,94.6688,94.6878,60479.0
2023-07-03 12:40:00,99.43,99.56,99.38,99.55,82568.0,94.6878,94.8116,94.6402,94.8021,82568.0
2023-07-03 12:50:00,99.55,99.57,99.1,99.17,325394.0,94.8021,94.8211,94.3736,94.4402,325394.0
2023-07-05 09:30:00,99.01,99.33,98.71,98.86,253572.0,94.2878,94.5926,94.0022,94.145,253572.0
2023-07-05 09:40:00,98.87,98.9,98.44,98.65,119147.0,94.1545,94.1831,93.745,93.945,119147.0
2023-07-05 09:50:00,98.66,98.83,98.54,98.61,155509.0,93.9545,94.1164,93.8403,93.9069,155509.0
2023-07-05 10:00:00,98.61,98.8,98.46,98.56,80160.0,93.9069,94.0879,93.7641,93.8593,80160.0
2023-07-05 10:10:00,98.57,98.64,98.48,98.57,117110.0,93.8688,93.9355,93.7831,93.8688,117110.0
2023-07-05 10:20:00,98.55,98.62,98.51,98.56,61219.0,93.8498,93.9164,93.8117,93.8593,61219.0
2023-07-05 10:30:00,98.58,98.6,98.47,98.54,72373.0,93.8784,93.8974,93.7736,93.8403,72373.0
2023-07-05 10:40:00,98.56,98.68,98.42,98.44,90223.0,93.8593,93.9736,93.726,93.745,90223.0
2023-07-05 10:50:00,98.46,98.5,98.36,98.43,107185.0,93.7641,93.8022,93.6688,93.7355,107185.0
2023-07-05 11:00:00,98.43,98.71,98.37,98.59,139948.0,93.7355,94.0022,93.6784,93.8879,139948.0
2023-07-05 11:10:00,98.59,98.59,98.44,98.54,42236.0,93.8879,93.8879,93.745,93.8403,42236.0
2023-07-05 11:20:00,98.54,98.76,98.54,98.71,72902.0,93.8403,94.0498,93.8403,94.0022,72902.0
2023-07-05 11:30:00,98.71,98.8,98.7,98.77,54018.0,94.0022,94.0879,93.9926,94.0593,54018.0
2023-07-05 11:40:00,98.75,98.8,98.7,98.7,32331.0,94.0402,94.0879,93.9926,93.9926,32331.0
2023-07-05 11:50:00,98.7,98.74,98.51,98.54,46540.0,93.9926,94.0307,93.8117,93.8403,46540.0
2023-07-05 12:00:00,98.53,98.53,98.38,98.41,64528.0,93.8307,93.8307,93.6879,93.7165,64528.0
2023-07-05 12:10:00,98.4,98.5,98.29,98.43,111551.0,93.7069,93.8022,93.6022,93.7355,111551.0
2023-07-05 12:20:00,98.43,98.58,98.38,98.56,44438.0,93.7355,93.8784,93.6879,93.8593,44438.0
2023-07-05 12:30:00,98.57,98.68,98.54,98.67,65165.0,93.8688,93.9736,93.8403,93.9641,65165.0
2023-07-05 12:40:00,98.66,98.68,98.51,98.55,29679.0,93.9545,93.9736,93.8117,93.8498,29679.0
2023-07-05 12:50:00,98.55,98.56,98.47,98.47,37833.0,93.8498,93.8593,93.7736,93.7736,37833.0
2023-07-05 13:00:00,98.47,98.51,98.35,98.35,30779.0,93.7736,93.8117,93.6593,93.6593,30779.0
2023-07-05 13:10:00,98.35,98.47,98.32,98.46,67490.0,93.6593,93.7736,93.6308,93.7641,67490.0
2023-07-05 13:20:00,98.46,98.48,98.36,98.37,36137.0,93.7641,93.7831,93.6688,93.6784,36137.0
2023-07-05 13:30:00,98.38,98.45,98.33,98.35,56284.0,93.6879,93.7546,93.6403,93.6593,56284.0
2023-07-05 13:40:00,98.35,98.46,98.32,98.46,60909.0,93.6593,93.7641,93.6308,93.7641,60909.0
2023-07-05 13:50:00,98.48,98.48,98.44,98.48,39977.0,93.7831,93.7831,93.745,93.7831,39977.0
2023-07-05 14:00:00,98.47,98.59,98.35,98.55,64052.0,93.7736,93.8879,93.6593,93.8498,64052.0
2023-07-05 14:10:00,98.56,98.56,98.31,98.36,62897.0,93.8593,93.8593,93.6212,93.6688,62897.0
2023-07-05 14:20:00,98.35,98.41,98.33,98.35,89376.0,93.6593,93.7165,93.6403,93.6593,89376.0
2023-07-05 14:30:00,98.35,98.47,98.35,98.45,58517.0,93.6593,93.7736,93.6593,93.7546,58517.0
2023-07-05 14:40:00,98.44,98.53,98.42,98.45,56026.0,93.745,93.8307,93.726,93.7546,56026.0
2023-07-05 14:50:00,98.45,98.53,98.4,98.53,60451.0,93.7546,93.8307,93.7069,93.8307,60451.0
2023-07-05 15:00:00,98.53,98.54,98.45,98.47,37850.0,93.8307,93.8403,93.7546,93.7736,37850.0
2023-07-05 15:10:00,98.47,98.54,98.43,98.52,55089.0,93.7736,93.8403,93.7355,93.8212,55089.0
2023-07-05 15:20:00,98.52,98.61,98.51,98.59,81801.0,93.8212,93.9069,93.8117,93.8879,81801.0
2023-07-05 15:30:00,98.59,98.62,98.5,98.52,91363.0,93.8879,93.9164,93.8022,93.8212,91363.0
2023-07-05 15:40:00,98.51,98.59,98.5,98.59,89746.0,93.8117,93.8879,93.8022,93.8879,89746.0
2023-07-05 15:50:00,98.59,98.59,98.32,98.47,711320.0,93.8879,93.8879,93.6308,93.7736,711320.0
2023-07-06 09:30:00,97.89,98.07,97.22,97.34,270371.0,93.2213,93.3927,92.5832,92.6975,270371.0
2023-07-06 09:40:00,97.33,97.51,97.03,97.42,180442.0,92.688,92.8594,92.4023,92.7737,180442.0
2023-07-06 09:50:00,97.44,97.64,97.25,97.28,92708.0,92.7927,92.9832,92.6118,92.6404,92708.0
2023-07-06 10:00:00,97.27,97.27,96.71,96.75,237114.0,92.6308,92.6308,92.0975,92.1356,237114.0
2023-07-06 10:10:00,96.74,96.91,96.68,96.81,167419.0,92.1261,92.288,92.069,92.1928,167419.0
2023-07-06 10:20:00,96.8,96.86,96.63,96.7,88515.0,92.1832,92.2404,92.0214,92.088,88515.0
2023-07-06 10:30:00,96.71,96.71,96.3,96.38,185328.0,92.0975,92.0975,91.7071,91.7833,185328.0
2023-07-06 10:40:00,96.38,96.39,96.12,96.15,139579.0,91.7833,91.7928,91.5357,91.5642,139579.0
2023-07-06 10:50:00,96.12,96.3,96.12,96.17,82660.0,91.5357,91.7071,91.5357,91.5833,82660.0
2023-07-06 11:00:00,96.18,96.25,96.06,96.06,84588.0,91.5928,91.6595,91.4785,91.4785,84588.0
2023-07-06 11:10:00,96.05,96.06,95.91,95.91,132174.0,91.469,91.4785,91.3357,91.3357,132174.0
2023-07-06 11:20:00,95.92,96.12,95.9,95.98,101298.0,91.3452,91.5357,91.3262,91.4024,101298.0
2023-07-06 11:30:00,95.98,96.07,95.97,95.98,74418.0,91.4024,91.4881,91.3928,91.4024,74418.0
2023-07-06 11:40:00,95.99,96.13,95.92,96.11,105321.0,91.4119,91.5452,91.3452,91.5262,105321.0
2023-07-06 11:50:00,96.11,96.15,96.02,96.02,66052.0,91.5262,91.5642,91.4404,91.4404,66052.0
2023-07-06 12:00:00,96.03,96.15,96.01,96.07,47899.0,91.45,91.5642,91.4309,91.4881,47899.0
2023-07-06 12:10:00,96.07,96.25,96.06,96.22,109698.0,91.4881,91.6595,91.4785,91.6309,109698.0
2023-07-06 12:20:00,96.23,96.25,96.1,96.14,36700.0,91.6404,91.6595,91.5166,91.5547,36700.0
2023-07-06 12:30:00,96.13,96.15,96.02,96.06,44608.0,91.5452,91.5642,91.4404,91.4785,44608.0
2023-07-06 12:40:00,96.07,96.12,95.93,96.06,73975.0,91.4881,91.5357,91.3547,91.4785,73975.0
2023-07-06 12:50:00,96.06,96.13,96.04,96.09,44883.0,91.4785,91.5452,91.4595,91.5071,44883.0
2023-07-06 13:00:00,96.11,96.21,96.04,96.07,110940.0,91.5262,91.6214,91.4595,91.4881,110940.0
2023-07-06 13:10:00,96.07,96.08,95.95,96.06,55315.0,91.4881,91.4976,91.3738,91.4785,55315.0
2023-07-06 13:20:00,96.07,96.19,96.06,96.12,58044.0,91.4881,91.6023,91.4785,91.5357,58044.0
2023-07-06 13:30:00,96.13,96.24,96.09,96.16,34526.0,91.5452,91.65,91.5071,91.5738,34526.0
2023-07-06 13:40:00,96.15,96.23,96.1,96.12,108879.0,91.5642,91.6404,91.5166,91.5357,108879.0
2023-07-06 13:50:00,96.13,96.15,96.0,96.15,65804.0,91.5452,91.5642,91.4214,91.5642,65804.0
2023-07-06 14:00:00,96.15,96.21,96.1,96.14,97663.0,91.5642,91.6214,91.5166,91.5547,97663.0
2023-07-06 14:10:00,96.14,96.14,96.04,96.09,53576.0,91.5547,91.5547,91.4595,91.5071,53576.0
2023-07-06 14:20:00,96.09,96.11,95.99,96.08,109171.0,91.5071,91.5262,91.4119,91.4976,109171.0
2023-07-06 14:30:00,96.07,96.25,96.07,96.24,86963.0,91.4881,91.6595,91.4881,91.65,86963.0
2023-07-06 14:40:00,96.23,96.33,96.18,96.33,90156.0,91.6404,91.7357,91.5928,91.7357,90156.0
2023-07-06 14:50:00,96.33,96.44,96.3,96.43,77626.0,91.7357,91.8404,91.7071,91.8309,77626.0
2023-07-06 15:00:00,96.43,96.44,96.26,96.27,79320.0,91.8309,91.8404,91.669,91.6785,79320.0
2023-07-06 15:10:00,96.27,96.36,96.24,96.33,56087.0,91.6785,91.7642,91.65,91.7357,56087.0
2023-07-06 15:20:00,96.33,96.42,96.31,96.36,50714.0,91.7357,91.8214,91.7166,91.7642,50714.0
2023-07-06 15:30:00,96.36,96.37,96.22,96.25,94627.0,91.7642,91.7738,91.6309,91.6595,94627.0
2023-07-06 15:40:00,96.25,96.28,96.14,96.22,128010.0,91.6595,91.688,91.5547,91.6309,128010.0
2023-07-06 15:50:00,96.22,96.27,96.11,96.19,489991.0,91.6309,91.6785,91.5262,91.6023,489991.0
2023-07-07 09:30:00,96.03,96.03,95.55,95.78,328368.0,91.45,91.45,90.9929,91.2119,328368.0
2023-07-07 09:40:00,95.79,96.24,95.7,96.24,133197.0,91.2214,91.65,91.1357,91.65,133197.0
2023-07-07 09:50:00,96.26,96.38,96.01,96.1,93878.0,91.669,91.7833,91.4309,91.5166,93878.0
2023-07-07 10:00:00,96.09,96.21,96.02,96.1,68657.0,91.5071,91.6214,91.4404,91.5166,68657.0
2023-07-07 10:10:00,96.11,96.31,96.04,96.15,64744.0,91.5262,91.7166,91.4595,91.5642,64744.0
2023-07-07 10:20:00,96.16,96.26,96.07,96.07,48521.0,91.5738,91.669,91.4881,91.4881,48521.0
2023-07-07 10:30:00,96.04,96.18,96.01,96.15,51655.0,91.4595,91.5928,91.4309,91.5642,51655.0
2023-07-07 10:40:00,96.15,96.24,96.11,96.13,38089.0,91.5642,91.65,91.5262,91.5452,38089.0
2023-07-07 10:50:00,96.13,96.2,96.05,96.19,40109.0,91.5452,91.6119,91.469,91.6023,40109.0
2023-07-07 11:00:00,96.18,96.28,96.01,96.01,110555.0,91.5928,91.688,91.4309,91.4309,110555.0
2023-07-07 11:10:00,96.01,96.04,95.95,96.01,75509.0,91.4309,91.4595,91.3738,91.4309,75509.0
2023-07-07 11:20:00,96.01,96.18,95.98,96.11,71831.0,91.4309,91.5928,91.4024,91.5262,71831.0
2023-07-07 11:30:00,96.12,96.29,96.07,96.2,67291.0,91.5357,91.6976,91.4881,91.6119,67291.0
2023-07-07 11:40:00,96.2,96.22,96.09,96.1,42855.0,91.6119,91.6309,91.5071,91.5166,42855.0
2023-07-07 11:50:00,96.09,96.1,95.97,96.06,89089.0,91.5071,91.5166,91.3928,91.4785,89089.0
2023-07-07 12:00:00,96.06,96.24,96.06,96.23,59500.0,91.4785,91.65,91.4785,91.6404,59500.0
2023-07-07 12:10:00,96.23,96.34,96.14,96.29,97757.0,91.6404,91.7452,91.5547,91.6976,97757.0
2023-07-07 12:20:00,96.28,96.35,96.25,96.26,175101.0,91.688,91.7547,91.6595,91.669,175101.0
2023-07-07 12:30:00,96.26,96.55,96.26,96.54,104588.0,91.669,91.9452,91.669,91.9356,104588.0
2023-07-07 12:40:00,96.54,96.66,96.49,96.5,107519.0,91.9356,92.0499,91.888,91.8976,107519.0
2023-07-07 12:50:00,96.5,96.52,96.43,96.51,44737.0,91.8976,91.9166,91.8309,91.9071,44737.0
2023-07-07 13:00:00,96.51,96.65,96.51,96.57,48720.0,91.9071,92.0404,91.9071,91.9642,48720.0
2023-07-07 13:10:00,96.57,96.62,96.56,96.62,47209.0,91.9642,92.0118,91.9547,92.0118,47209.0
2023-07-07 13:20:00,96.62,96.66,96.6,96.61,40776.0,92.0118,92.0499,91.9928,92.0023,40776.0
2023-07-07 13:30:00,96.6,96.63,96.53,96.6,59227.0,91.9928,92.0214,91.9261,91.9928,59227.0
2023-07-07 13:40:00,96.61,96.65,96.52,96.53,50144.0,92.0023,92.0404,91.9166,91.9261,50144.0
2023-07-07 13:50:00,96.52,96.6,96.46,96.55,61598.0,91.9166,91.9928,91.8595,91.9452,61598.0
2023-07-07 14:00:00,96.56,96.58,96.47,96.49,48577.0,91.9547,91.9737,91.869,91.888,48577.0
2023-07-07 14:10:00,96.49,96.55,96.45,96.51,48682.0,91.888,91.9452,91.8499,91.9071,48682.0
2023-07-07 14:20:00,96.49,96.53,96.43,96.51,40336.0,91.888,91.9261,91.8309,91.9071,40336.0
2023-07-07 14:30:00,96.51,96.53,96.38,96.43,55059.0,91.9071,91.9261,91.7833,91.8309,55059.0
2023-07-07 14:40:00,96.43,96.5,96.38,96.38,40018.0,91.8309,91.8976,91.7833,91.7833,40018.0
2023-07-07 14:50:00,96.38,96.41,96.32,96.33,59400.0,91.7833,91.8118,91.7261,91.7357,59400.0
2023-07-07 15:00:00,96.32,96.41,96.32,96.39,81534.0,91.7261,91.8118,91.7261,91.7928,81534.0
2023-07-07 15:10:00,96.38,96.42,96.21,96.26,95832.0,91.7833,91.8214,91.6214,91.669,95832.0
2023-07-07 15:20:00,96.26,96.32,96.22,96.25,74792.0,91.669,91.7261,91.6309,91.6595,74792.0
2023-07-07 15:30:00,96.24,96.34,96.22,96.24,109344.0,91.65,91.7452,91.6309,91.65,109344.0
2023-07-07 15:40:00,96.24,96.25,96.11,96.14,136856.0,91.65,91.6595,91.5262,91.5547,136856.0
2023-07-07 15:50:00,96.14,96.22,95.93,96.05,733771.0,91.5547,91.6309,91.3547,91.469,733771.0
2023-07-10 09:30:00,96.3,98.1,96.23,97.82,468877.0,91.7071,93.4212,91.6404,93.1546,468877.0
2023-07-10 09:40:00,97.82,98.27,97.79,98.27,174845.0,93.1546,93.5831,93.126,93.5831,174845.0
2023-07-10 09:50:00,98.28,98.78,98.27,98.45,277036.0,93.5927,94.0688,93.5831,93.7546,277036.0
2023-07-10 10:00:00,98.44,98.6,98.09,98.39,182780.0,93.745,93.8974,93.4117,93.6974,182780.0
2023-07-10 10:10:00,98.39,98.58,98.28,98.57,164095.0,93.6974,93.8784,93.5927,93.8688,164095.0
2023-07-10 10:20:00,98.58,98.58,98.14,98.24,133657.0,93.8784,93.8784,93.4593,93.5546,133657.0
2023-07-10 10:30:00,98.24,98.39,98.03,98.39,149140.0,93.5546,93.6974,93.3546,93.6974,149140.0
2023-07-10 10:40:00,98.39,98.43,98.21,98.29,86257.0,93.6974,93.7355,93.526,93.6022,86257.0
2023-07-10 10:50:00,98.29,98.43,98.13,98.2,107902.0,93.6022,93.7355,93.4498,93.5165,107902.0
2023-07-10 11:00:00,98.2,98.25,98.03,98.21,85834.0,93.5165,93.5641,93.3546,93.526,85834.0
2023-07-10 11:10:00,98.2,98.25,97.99,98.04,117537.0,93.5165,93.5641,93.3165,93.3641,117537.0
2023-07-10 11:20:00,98.06,98.34,98.06,98.27,110826.0,93.3832,93.6498,93.3832,93.5831,110826.0
2023-07-10 11:30:00,98.27,98.39,98.25,98.31,117871.0,93.5831,93.6974,93.5641,93.6212,117871.0
2023-07-10 11:40:00,98.31,98.37,98.06,98.18,92503.0,93.6212,93.6784,93.3832,93.4974,92503.0
2023-07-10 11:50:00,98.18,98.4,98.18,98.26,77107.0,93.4974,93.7069,93.4974,93.5736,77107.0
2023-07-10 12:00:00,98.27,98.41,98.15,98.35,72680.0,93.5831,93.7165,93.4689,93.6593,72680.0
2023-07-10 12:10:00,98.34,98.49,98.32,98.48,61669.0,93.6498,93.7926,93.6308,93.7831,61669.0
2023-07-10 12:20:00,98.49,98.79,98.49,98.74,106777.0,93.7926,94.0783,93.7926,94.0307,106777.0
2023-07-10 12:30:00,98.74,98.77,98.65,98.71,78032.0,94.0307,94.0593,93.945,94.0022,78032.0
2023-07-10 12:40:00,98.7,98.95,98.69,98.94,77559.0,93.9926,94.2307,93.9831,94.2212,77559.0
2023-07-10 12:50:00,98.94,99.01,98.85,98.94,134147.0,94.2212,94.2878,94.1355,94.2212,134147.0
2023-07-10 13:00:00,98.94,99.06,98.93,99.03,81812.0,94.2212,94.3355,94.2117,94.3069,81812.0
2023-07-10 13:10:00,99.03,99.26,99.03,99.23,112282.0,94.3069,94.5259,94.3069,94.4974,112282.0
2023-07-10 13:20:00,99.24,99.29,99.17,99.26,97295.0,94.5069,94.5545,94.4402,94.5259,97295.0
2023-07-10 13:30:00,99.25,99.46,99.24,99.43,93363.0,94.5164,94.7164,94.5069,94.6878,93363.0
2023-07-10 13:40:00,99.43,99.51,99.29,99.3,97973.0,94.6878,94.764,94.5545,94.564,97973.0
2023-07-10 13:50:00,99.29,99.37,99.2,99.28,73015.0,94.5545,94.6307,94.4688,94.545,73015.0
2023-07-10 14:00:00,99.28,99.36,99.23,99.27,79120.0,94.545,94.6212,94.4974,94.5354,79120.0
2023-07-10 14:10:00,99.27,99.31,99.14,99.26,69400.0,94.5354,94.5735,94.4116,94.5259,69400.0
2023-07-10 14:20:00,99.27,99.35,99.22,99.34,66755.0,94.5354,94.6116,94.4878,94.6021,66755.0
2023-07-10 14:30:00,99.34,99.39,99.26,99.28,87859.0,94.6021,94.6497,94.5259,94.545,87859.0
2023-07-10 14:40:00,99.28,99.36,99.24,99.29,63668.0,94.545,94.6212,94.5069,94.5545,63668.0
2023-07-10 14:50:00,99.29,99.48,99.27,99.46,82860.0,94.5545,94.7354,94.5354,94.7164,82860.0
2023-07-10 15:00:00,99.47,99.53,99.34,99.36,102375.0,94.7259,94.783,94.6021,94.6212,102375.0
2023-07-10 15:10:00,99.35,99.41,99.27,99.31,98293.0,94.6116,94.6688,94.5354,94.5735,98293.0
2023-07-10 15:20:00,99.31,99.31,99.23,99.3,88783.0,94.5735,94.5735,94.4974,94.564,88783.0
2023-07-10 15:30:00,99.29,99.29,99.08,99.14,154698.0,94.5545,94.5545,94.3545,94.4116,154698.0
2023-07-10 15:40:00,99.14,99.18,99.0,99.09,173371.0,94.4116,94.4497,94.2783,94.364,173371.0
2023-07-10 15:50:00,99.09,99.17,98.94,99.15,649032.0,94.364,94.4402,94.2212,94.4212,649032.0
2023-07-11 09:30:00,99.31,100.12,99.22,99.67,411489.0,94.5735,95.3449,94.4878,94.9164,411489.0
2023-07-11 09:40:00,99.66,99.83,99.22,99.36,104534.0,94.9068,95.0687,94.4878,94.6212,104534.0
2023-07-11 09:50:00,99.36,99.42,99.14,99.26,87354.0,94.6212,94.6783,94.4116,94.5259,87354.0
2023-07-11 10:00:00,99.26,99.41,99.18,99.31,67387.0,94.5259,94.6688,94.4497,94.5735,67387.0
2023-07-11 10:10:00,99.3,99.47,99.26,99.46,78127.0,94.564,94.7259,94.5259,94.7164,78127.0
2023-07-11 10:20:00,99.46,99.6,99.43,99.58,95674.0,94.7164,94.8497,94.6878,94.8307,95674.0
2023-07-11 10:30:00,99.59,99.6,99.32,99.55,91051.0,94.8402,94.8497,94.5831,94.8021,91051.0
2023-07-11 10:40:00,99.57,99.63,99.45,99.48,62329.0,94.8211,94.8783,94.7069,94.7354,62329.0
2023-07-11 10:50:00,99.48,99.61,99.39,99.59,51557.0,94.7354,94.8592,94.6497,94.8402,51557.0
2023-07-11 11:00:00,99.61,99.71,99.56,99.71,62151.0,94.8592,94.9545,94.8116,94.9545,62151.0
2023-07-11 11:10:00,99.7,99.82,99.58,99.58,46242.0,94.9449,95.0592,94.8307,94.8307,46242.0
2023-07-11 11:20:00,99.59,99.62,99.36,99.45,77710.0,94.8402,94.8688,94.6212,94.7069,77710.0
2023-07-11 11:30:00,99.44,99.65,99.43,99.61,54297.0,94.6973,94.8973,94.6878,94.8592,54297.0
2023-07-11 11:40:00,99.61,99.63,99.52,99.59,51698.0,94.8592,94.8783,94.7735,94.8402,51698.0
2023-07-11 11:50:00,99.6,99.75,99.59,99.75,35352.0,94.8497,94.9926,94.8402,94.9926,35352.0
2023-07-11 12:00:00,99.76,99.86,99.71,99.76,55828.0,95.0021,95.0973,94.9545,95.0021,55828.0
2023-07-11 12:10:00,99.76,99.81,99.72,99.77,39517.0,95.0021,95.0497,94.964,95.0116,39517.0
2023-07-11 12:20:00,99.78,99.82,99.62,99.76,56474.0,95.0211,95.0592,94.8688,95.0021,56474.0
2023-07-11 12:30:00,99.75,99.81,99.73,99.79,37857.0,94.9926,95.0497,94.9735,95.0306,37857.0
2023-07-11 12:40:00,99.79,99.87,99.76,99.86,40935.0,95.0306,95.1068,95.0021,95.0973,40935.0
2023-07-11 12:50:00,99.86,99.94,99.82,99.82,53484.0,95.0973,95.1735,95.0592,95.0592,53484.0
2023-07-11 13:00:00,99.82,99.91,99.8,99.84,109321.0,95.0592,95.1449,95.0402,95.0783,109321.0
2023-07-11 13:10:00,99.84,99.87,99.73,99.77,35016.0,95.0783,95.1068,94.9735,95.0116,35016.0
2023-07-11 13:20:00,99.77,99.85,99.74,99.77,41762.0,95.0116,95.0878,94.983,95.0116,41762.0
2023-07-11 13:30:00,99.77,99.78,99.65,99.75,45238.0,95.0116,95.0211,94.8973,94.9926,45238.0
2023-07-11 13:40:00,99.75,99.79,99.64,99.73,59173.0,94.9926,95.0306,94.8878,94.9735,59173.0
2023-07-11 13:50:00,99.73,99.73,99.6,99.7,68787.0,94.9735,94.9735,94.8497,94.9449,68787.0
2023-07-11 14:00:00,99.7,99.74,99.59,99.59,51730.0,94.9449,94.983,94.8402,94.8402,51730.0
2023-07-11 14:10:00,99.59,99.61,99.47,99.56,40444.0,94.8402,94.8592,94.7259,94.8116,40444.0
2023-07-11 14:20:00,99.55,99.56,99.45,99.56,84918.0,94.8021,94.8116,94.7069,94.8116,84918.0
2023-07-11 14:30:00,99.56,99.6,99.51,99.54,42102.0,94.8116,94.8497,94.764,94.7926,42102.0
2023-07-11 14:40:00,99.55,99.58,99.49,99.56,36556.0,94.8021,94.8307,94.745,94.8116,36556.0
2023-07-11 14:50:00,99.55,99.74,99.51,99.74,49521.0,94.8021,94.983,94.764,94.983,49521.0
2023-07-11 15:00:00,99.74,99.76,99.69,99.74,48174.0,94.983,95.0021,94.9354,94.983,48174.0
2023-07-11 15:10:00,99.74,99.86,99.68,99.84,51816.0,94.983,95.0973,94.9259,95.0783,51816.0
2023-07-11 15:20:00,99.86,99.9,99.8,99.87,61446.0,95.0973,95.1354,95.0402,95.1068,61446.0
2023-07-11 15:30:00,99.87,99.89,99.74,99.81,66618.0,95.1068,95.1259,94.983,95.0497,66618.0
2023-07-11 15:40:00,99.82,100.15,99.8,100.14,203854.0,95.0592,95.3735,95.0402,95.364,203854.0
2023-07-11 15:50:00,100.14,100.23,100.05,100.09,431447.0,95.364,95.4497,95.2782,95.3163,431447.0
2023-07-12 09:30:00,101.4,101.71,100.96,101.28,291097.0,96.5639,96.8591,96.1448,96.4496,291097.0
2023-07-12 09:40:00,101.29,101.36,101.12,101.14,191472.0,96.4591,96.5258,96.2972,96.3163,191472.0
2023-07-12 09:50:00,101.15,101.15,100.9,101.09,178970.0,96.3258,96.3258,96.0877,96.2686,178970.0
2023-07-12 10:00:00,101.08,101.11,100.76,101.1,122922.0,96.2591,96.2877,95.9544,96.2782,122922.0
2023-07-12 10:10:00,101.1,101.2,101.0,101.04,71329.0,96.2782,96.3734,96.1829,96.221,71329.0
2023-07-12 10:20:00,101.04,101.37,101.01,101.37,78097.0,96.221,96.5353,96.1925,96.5353,78097.0
2023-07-12 10:30:00,101.37,101.58,101.37,101.55,160242.0,96.5353,96.7353,96.5353,96.7067,160242.0
2023-07-12 10:40:00,101.57,101.81,101.53,101.78,144670.0,96.7257,96.9543,96.6877,96.9257,144670.0
2023-07-12 10:50:00,101.76,101.83,101.67,101.75,165851.0,96.9067,96.9733,96.821,96.8972,165851.0
2023-07-12 11:00:00,101.75,101.78,101.5,101.74,131234.0,96.8972,96.9257,96.6591,96.8876,131234.0
2023-07-12 11:10:00,101.74,101.75,101.56,101.64,71484.0,96.8876,96.8972,96.7162,96.7924,71484.0
2023-07-12 11:20:00,101.64,101.69,101.53,101.66,55377.0,96.7924,96.84,96.6877,96.8115,55377.0
2023-07-12 11:30:00,101.66,101.7,101.4,101.42,73267.0,96.8115,96.8495,96.5639,96.5829,73267.0
2023-07-12 11:40:00,101.41,101.56,101.23,101.55,111398.0,96.5734,96.7162,96.402,96.7067,111398.0
2023-07-12 11:50:00,101.54,101.55,101.39,101.49,87127.0,96.6972,96.7067,96.5543,96.6496,87127.0
2023-07-12 12:00:00,101.48,101.66,101.46,101.66,90111.0,96.64,96.8115,96.621,96.8115,90111.0
2023-07-12 12:10:00,101.66,101.82,101.6,101.64,95365.0,96.8115,96.9638,96.7543,96.7924,95365.0
2023-07-12 12:20:00,101.62,101.65,101.55,101.56,57687.0,96.7734,96.8019,96.7067,96.7162,57687.0
2023-07-12 12:30:00,101.55,101.61,101.46,101.61,74962.0,96.7067,96.7638,96.621,96.7638,74962.0
2023-07-12 12:40:00,101.61,101.63,101.54,101.62,54532.0,96.7638,96.7829,96.6972,96.7734,54532.0
2023-07-12 12:50:00,101.61,101.62,101.37,101.39,48335.0,96.7638,96.7734,96.5353,96.5543,48335.0
2023-07-12 13:00:00,101.4,101.58,101.4,101.53,42718.0,96.5639,96.7353,96.5639,96.6877,42718.0
2023-07-12 13:10:00,101.53,101.6,101.5,101.58,50623.0,96.6877,96.7543,96.6591,96.7353,50623.0
2023-07-12 13:20:00,101.58,101.72,101.56,101.66,52058.0,96.7353,96.8686,96.7162,96.8115,52058.0
2023-07-12 13:30:00,101.67,101.8,101.66,101.76,66633.0,96.821,96.9448,96.8115,96.9067,66633.0
2023-07-12 13:40:00,101.75,101.76,101.6,101.66,53562.0,96.8972,96.9067,96.7543,96.8115,53562.0
2023-07-12 13:50:00,101.66,101.68,101.58,101.61,54330.0,96.8115,96.8305,96.7353,96.7638,54330.0
2023-07-12 14:00:00,101.62,101.68,101.52,101.67,47231.0,96.7734,96.8305,96.6781,96.821,47231.0
2023-07-12 14:10:00,101.64,101.7,101.54,101.56,68458.0,96.7924,96.8495,96.6972,96.7162,68458.0
2023-07-12 14:20:00,101.54,101.54,101.44,101.5,39887.0,96.6972,96.6972,96.6019,96.6591,39887.0
2023-07-12 14:30:00,101.49,101.53,101.43,101.53,58922.0,96.6496,96.6877,96.5924,96.6877,58922.0
2023-07-12 14:40:00,101.52,101.54,101.4,101.48,65331.0,96.6781,96.6972,96.5639,96.64,65331.0
2023-07-12 14:50:00,101.48,101.49,101.4,101.46,47819.0,96.64,96.6496,96.5639,96.621,47819.0
2023-07-12 15:00:00,101.45,101.51,101.37,101.49,70403.0,96.6115,96.6686,96.5353,96.6496,70403.0
2023-07-12 15:10:00,101.49,101.55,101.41,101.55,85324.0,96.6496,96.7067,96.5734,96.7067,85324.0
2023-07-12 15:20:00,101.55,101.55,101.3,101.43,125350.0,96.7067,96.7067,96.4686,96.5924,125350.0
2023-07-12 15:30:00,101.43,101.55,101.38,101.4,133760.0,96.5924,96.7067,96.5448,96.5639,133760.0
2023-07-12 15:40:00,101.39,101.49,101.34,101.38,155730.0,96.5543,96.6496,96.5067,96.5448,155730.0
2023-07-12 15:50:00,101.38,101.38,101.06,101.17,507542.0,96.5448,96.5448,96.2401,96.3448,507542.0
2023-07-13 09:30:00,101.51,101.59,101.3,101.4,151875.0,96.6686,96.7448,96.4686,96.5639,151875.0
2023-07-13 09:40:00,101.48,101.68,101.43,101.55,80627.0,96.64,96.8305,96.5924,96.7067,80627.0
2023-07-13 09:50:00,101.56,101.72,101.45,101.69,49639.0,96.7162,96.8686,96.6115,96.84,49639.0
2023-07-13 10:00:00,101.72,101.95,101.66,101.88,83129.0,96.8686,97.0876,96.8115,97.021,83129.0
2023-07-13 10:10:00,101.88,101.95,101.54,101.62,88446.0,97.021,97.0876,96.6972,96.7734,88446.0
2023-07-13 10:20:00,101.63,101.7,101.5,101.52,70196.0,96.7829,96.8495,96.6591,96.6781,70196.0
2023-07-13 10:30:00,101.52,101.63,101.39,101.45,71412.0,96.6781,96.7829,96.5543,96.6115,71412.0
2023-07-13 10:40:00,101.44,101.5,101.36,101.42,46384.0,96.6019,96.6591,96.5258,96.5829,46384.0
2023-07-13 10:50:00,101.43,101.68,101.41,101.68,88063.0,96.5924,96.8305,96.5734,96.8305,88063.0
2023-07-13 11:00:00,101.7,101.73,101.58,101.6,37632.0,96.8495,96.8781,96.7353,96.7543,37632.0
2023-07-13 11:10:00,101.6,101.78,101.46,101.74,137326.0,96.7543,96.9257,96.621,96.8876,137326.0
2023-07-13 11:20:00,101.76,101.83,101.7,101.76,38255.0,96.9067,96.9733,96.8495,96.9067,38255.0
2023-07-13 11:30:00,101.76,101.81,101.71,101.77,37551.0,96.9067,96.9543,96.8591,96.9162,37551.0
2023-07-13 11:40:00,101.77,101.8,101.68,101.73,50144.0,96.9162,96.9448,96.8305,96.8781,50144.0
2023-07-13 11:50:00,101.73,101.77,101.65,101.68,41913.0,96.8781,96.9162,96.8019,96.8305,41913.0
2023-07-13 12:00:00,101.68,101.85,101.67,101.83,41085.0,96.8305,96.9924,96.821,96.9733,41085.0
2023-07-13 12:10:00,101.84,101.91,101.77,101.85,50238.0,96.9829,97.0495,96.9162,96.9924,50238.0
2023-07-13 12:20:00,101.84,101.92,101.81,101.89,44973.0,96.9829,97.0591,96.9543,97.0305,44973.0
2023-07-13 12:30:00,101.88,102.18,101.87,102.18,105750.0,97.021,97.3067,97.0114,97.3067,105750.0
2023-07-13 12:40:00,102.18,102.2,102.03,102.05,55774.0,97.3067,97.3257,97.1638,97.1829,55774.0
2023-07-13 12:50:00,102.06,102.1,102.01,102.09,38680.0,97.1924,97.2305,97.1448,97.2209,38680.0
2023-07-13 13:00:00,102.09,102.09,101.87,101.88,33256.0,97.2209,97.2209,97.0114,97.021,33256.0
2023-07-13 13:10:00,101.88,101.97,101.87,101.92,38008.0,97.021,97.1067,97.0114,97.0591,38008.0
2023-07-13 13:20:00,101.92,101.92,101.84,101.87,31371.0,97.0591,97.0591,96.9829,97.0114,31371.0
2023-07-13 13:30:00,101.88,101.92,101.83,101.89,31667.0,97.021,97.0591,96.9733,97.0305,31667.0
2023-07-13 13:40:00,101.89,101.89,101.78,101.82,45079.0,97.0305,97.0305,96.9257,96.9638,45079.0
2023-07-13 13:50:00,101.82,101.82,101.71,101.74,32458.0,96.9638,96.9638,96.8591,96.8876,32458.0
2023-07-13 14:00:00,101.75,101.83,101.73,101.78,37646.0,96.8972,96.9733,96.8781,96.9257,37646.0
2023-07-13 14:10:00,101.78,101.82,101.73,101.75,28541.0,96.9257,96.9638,96.8781,96.8972,28541.0
2023-07-13 14:20:00,101.76,101.77,101.62,101.66,39153.0,96.9067,96.9162,96.7734,96.8115,39153.0
2023-07-13 14:30:00,101.66,101.71,101.61,101.63,42259.0,96.8115,96.8591,96.7638,96.7829,42259.0
2023-07-13 14:40:00,101.64,101.71,101.62,101.7,45564.0,96.7924,96.8591,96.7734,96.8495,45564.0
2023-07-13 14:50:00,101.7,101.74,101.66,101.68,48807.0,96.8495,96.8876,96.8115,96.8305,48807.0
2023-07-13 15:00:00,101.69,101.69,101.61,101.66,45927.0,96.84,96.84,96.7638,96.8115,45927.0
2023-07-13 15:10:00,101.66,101.79,101.59,101.64,65966.0,96.8115,96.9353,96.7448,96.7924,65966.0
2023-07-13 15:20:00,101.64,101.78,101.62,101.73,79070.0,96.7924,96.9257,96.7734,96.8781,79070.0
2023-07-13 15:30:00,101.73,101.79,101.68,101.76,137001.0,96.8781,96.9353,96.8305,96.9067,137001.0
2023-07-13 15:40:00,101.77,101.99,101.74,101.94,250240.0,96.9162,97.1257,96.8876,97.0781,250240.0
2023-07-13 15:50:00,101.95,101.97,101.58,101.59,373051.0,97.0876,97.1067,96.7353,96.7448,373051.0
2023-07-14 09:30:00,101.77,102.08,101.54,101.71,163486.0,96.9162,97.2114,96.6972,96.8591,163486.0
2023-07-14 09:40:00,101.69,101.89,101.64,101.73,77105.0,96.84,97.0305,96.7924,96.8781,77105.0
2023-07-14 09:50:00,101.73,101.75,101.51,101.62,66517.0,96.8781,96.8972,96.6686,96.7734,66517.0
2023-07-14 10:00:00,101.6,101.69,101.3,101.33,84267.0,96.7543,96.84,96.4686,96.4972,84267.0
2023-07-14 10:10:00,101.35,101.45,101.31,101.33,72433.0,96.5162,96.6115,96.4781,96.4972,72433.0
2023-07-14 10:20:00,101.33,101.34,101.14,101.2,58470.0,96.4972,96.5067,96.3163,96.3734,58470.0
2023-07-14 10:30:00,101.2,101.26,101.06,101.12,63849.0,96.3734,96.4305,96.2401,96.2972,63849.0
2023-07-14 10:40:00,101.12,101.14,100.98,101.09,66837.0,96.2972,96.3163,96.1639,96.2686,66837.0
2023-07-14 10:50:00,101.08,101.24,101.02,101.23,36774.0,96.2591,96.4115,96.202,96.402,36774.0
2023-07-14 11:00:00,101.25,101.38,101.24,101.28,40565.0,96.421,96.5448,96.4115,96.4496,40565.0
2023-07-14 11:10:00,101.27,101.47,101.21,101.44,43388.0,96.4401,96.6305,96.3829,96.6019,43388.0
2023-07-14 11:20:00,101.45,101.49,101.34,101.4,39444.0,96.6115,96.6496,96.5067,96.5639,39444.0
2023-07-14 11:30:00,101.43,101.71,101.43,101.67,60106.0,96.5924,96.8591,96.5924,96.821,60106.0
2023-07-14 11:40:00,101.65,101.69,101.55,101.56,44853.0,96.8019,96.84,96.7067,96.7162,44853.0
2023-07-14 11:50:00,101.57,101.6,101.5,101.57,28624.0,96.7257,96.7543,96.6591,96.7257,28624.0
2023-07-14 12:00:00,101.58,101.68,101.51,101.52,35560.0,96.7353,96.8305,96.6686,96.6781,35560.0
2023-07-14 12:10:00,101.51,101.64,101.51,101.59,29228.0,96.6686,96.7924,96.6686,96.7448,29228.0
2023-07-14 12:20:00,101.58,101.66,101.55,101.64,39028.0,96.7353,96.8115,96.7067,96.7924,39028.0
2023-07-14 12:30:00,101.64,101.85,101.64,101.75,68792.0,96.7924,96.9924,96.7924,96.8972,68792.0
2023-07-14 12:40:00,101.75,101.75,101.63,101.73,29181.0,96.8972,96.8972,96.7829,96.8781,29181.0
2023-07-14 12:50:00,101.73,101.74,101.57,101.63,36874.0,96.8781,96.8876,96.7257,96.7829,36874.0
2023-07-14 13:00:00,101.65,101.76,101.62,101.75,38040.0,96.8019,96.9067,96.7734,96.8972,38040.0
2023-07-14 13:10:00,101.76,101.85,101.73,101.79,38706.0,96.9067,96.9924,96.8781,96.9353,38706.0
2023-07-14 13:20:00,101.79,101.8,101.72,101.72,89813.0,96.9353,96.9448,96.8686,96.8686,89813.0
2023-07-14 13:30:00,101.71,101.78,101.69,101.76,36400.0,96.8591,96.9257,96.84,96.9067,36400.0
2023-07-14 13:40:00,101.75,101.76,101.65,101.67,23378.0,96.8972,96.9067,96.8019,96.821,23378.0
2023-07-14 13:50:00,101.66,101.68,101.63,101.65,27754.0,96.8115,96.8305,96.7829,96.8019,27754.0
2023-07-14 14:00:00,101.65,101.73,101.61,101.61,18064.0,96.8019,96.8781,96.7638,96.7638,18064.0
2023-07-14 14:10:00,101.62,101.65,101.56,101.6,34099.0,96.7734,96.8019,96.7162,96.7543,34099.0
2023-07-14 14:20:00,101.61,101.61,101.48,101.5,40766.0,96.7638,96.7638,96.64,96.6591,40766.0
2023-07-14 14:30:00,101.51,101.53,101.38,101.43,51966.0,96.6686,96.6877,96.5448,96.5924,51966.0
2023-07-14 14:40:00,101.43,101.45,101.33,101.4,41331.0,96.5924,96.6115,96.4972,96.5639,41331.0
2023-07-14 14:50:00,101.39,101.52,101.37,101.44,29410.0,96.5543,96.6781,96.5353,96.6019,29410.0
2023-07-14 15:00:00,101.44,101.46,101.32,101.44,44509.0,96.6019,96.621,96.4877,96.6019,44509.0
2023-07-14 15:10:00,101.44,101.63,101.44,101.58,35803.0,96.6019,96.7829,96.6019,96.7353,35803.0
2023-07-14 15:20:00,101.59,101.59,101.49,101.55,33265.0,96.7448,96.7448,96.6496,96.7067,33265.0
2023-07-14 15:30:00,101.57,101.61,101.53,101.57,45783.0,96.7257,96.7638,96.6877,96.7257,45783.0
2023-07-14 15:40:00,101.57,101.6,101.47,101.52,75007.0,96.7257,96.7543,96.6305,96.6781,75007.0
2023-07-14 15:50:00,101.51,101.66,101.45,101.66,212855.0,96.6686,96.8115,96.6115,96.8115,212855.0
2023-07-17 09:30:00,100.98,101.25,100.04,100.78,322995.0,96.1639,96.421,95.2687,95.9734,322995.0
2023-07-17 09:40:00,100.79,101.36,100.78,101.26,139025.0,95.983,96.5258,95.9734,96.4305,139025.0
2023-07-17 09:50:00,101.29,101.54,101.28,101.38,90113.0,96.4591,96.6972,96.4496,96.5448,90113.0
2023-07-17 10:00:00,101.39,101.61,101.36,101.45,76731.0,96.5543,96.7638,96.5258,96.6115,76731.0
2023-07-17 10:10:00,101.44,101.48,101.32,101.39,67672.0,96.6019,96.64,96.4877,96.5543,67672.0
2023-07-17 10:20:00,101.4,101.43,101.19,101.33,70295.0,96.5639,96.5924,96.3639,96.4972,70295.0
2023-07-17 10:30:00,101.33,101.39,101.19,101.24,61808.0,96.4972,96.5543,96.3639,96.4115,61808.0
2023-07-17 10:40:00,101.25,101.36,101.23,101.24,49504.0,96.421,96.5258,96.402,96.4115,49504.0
2023-07-17 10:50:00,101.24,101.24,101.02,101.15,72433.0,96.4115,96.4115,96.202,96.3258,72433.0
2023-07-17 11:00:00,101.15,101.44,101.08,101.44,56679.0,96.3258,96.6019,96.2591,96.6019,56679.0
2023-07-17 11:10:00,101.44,101.44,101.22,101.31,46164.0,96.6019,96.6019,96.3924,96.4781,46164.0
2023-07-17 11:20:00,101.34,101.55,101.34,101.47,46996.0,96.5067,96.7067,96.5067,96.6305,46996.0
2023-07-17 11:30:00,101.47,101.69,101.45,101.66,71953.0,96.6305,96.84,96.6115,96.8115,71953.0
2023-07-17 11:40:00,101.67,101.7,101.55,101.59,35494.0,96.821,96.8495,96.7067,96.7448,35494.0
2023-07-17 11:50:00,101.59,101.79,101.57,101.77,40510.0,96.7448,96.9353,96.7257,96.9162,40510.0
2023-07-17 12:00:00,101.78,101.81,101.48,101.54,32277.0,96.9257,96.9543,96.64,96.6972,32277.0
2023-07-17 12:10:00,101.56,101.63,101.53,101.54,35275.0,96.7162,96.7829,96.6877,96.6972,35275.0
2023-07-17 12:20:00,101.53,101.64,101.52,101.61,30766.0,96.6877,96.7924,96.6781,96.7638,30766.0
2023-07-17 12:30:00,101.61,101.65,101.56,101.65,24253.0,96.7638,96.8019,96.7162,96.8019,24253.0
2023-07-17 12:40:00,101.65,101.77,101.62,101.68,35714.0,96.8019,96.9162,96.7734,96.8305,35714.0
2023-07-17 12:50:00,101.68,101.73,101.64,101.65,30033.0,96.8305,96.8781,96.7924,96.8019,30033.0
2023-07-17 13:00:00,101.65,101.65,101.55,101.57,23469.0,96.8019,96.8019,96.7067,96.7257,23469.0
2023-07-17 13:10:00,101.56,101.6,101.51,101.52,25662.0,96.7162,96.7543,96.6686,96.6781,25662.0
2023-07-17 13:20:00,101.52,101.53,101.45,101.52,31820.0,96.6781,96.6877,96.6115,96.6781,31820.0
2023-07-17 13:30:00,101.53,101.55,101.43,101.45,27138.0,96.6877,96.7067,96.5924,96.6115,27138.0
2023-07-17 13:40:00,101.44,101.45,101.37,101.39,39273.0,96.6019,96.6115,96.5353,96.5543,39273.0
2023-07-17 13:50:00,101.39,101.4,101.28,101.39,51273.0,96.5543,96.5639,96.4496,96.5543,51273.0
2023-07-17 14:00:00,101.38,101.44,101.34,101.38,30742.0,96.5448,96.6019,96.5067,96.5448,30742.0
2023-07-17 14:10:00,101.37,101.42,101.34,101.34,34557.0,96.5353,96.5829,96.5067,96.5067,34557.0
2023-07-17 14:20:00,101.35,101.42,101.34,101.37,55625.0,96.5162,96.5829,96.5067,96.5353,55625.0
2023-07-17 14:30:00,101.37,101.4,101.32,101.33,66710.0,96.5353,96.5639,96.4877,96.4972,66710.0
2023-07-17 14:40:00,101.33,101.37,101.3,101.32,54897.0,96.4972,96.5353,96.4686,96.4877,54897.0
2023-07-17 14:50:00,101.33,101.33,101.14,101.14,58512.0,96.4972,96.4972,96.3163,96.3163,58512.0
2023-07-17 15:00:00,101.14,101.34,101.13,101.34,63857.0,96.3163,96.5067,96.3067,96.5067,63857.0
2023-07-17 15:10:00,101.34,101.42,101.22,101.35,92681.0,96.5067,96.5829,96.3924,96.5162,92681.0
2023-07-17 15:20:00,101.36,101.45,101.31,101.34,74678.0,96.5258,96.6115,96.4781,96.5067,74678.0
2023-07-17 15:30:00,101.35,101.37,101.25,101.33,57551.0,96.5162,96.5353,96.421,96.4972,57551.0
2023-07-17 15:40:00,101.33,101.36,101.17,101.17,124655.0,96.4972,96.5258,96.3448,96.3448,124655.0
2023-07-17 15:50:00,101.17,101.17,100.84,100.93,491461.0,96.3448,96.3448,96.0306,96.1163,491461.0
2023-07-18 09:30:00,100.71,101.43,100.64,101.21,127116.0,95.9068,96.5924,95.8401,96.3829,127116.0
2023-07-18 09:40:00,101.2,101.24,100.83,100.9,76554.0,96.3734,96.4115,96.021,96.0877,76554.0
2023-07-18 09:50:00,100.89,100.94,100.39,100.47,119330.0,96.0782,96.1258,95.602,95.6782,119330.0
2023-07-18 10:00:00,100.47,100.72,100.42,100.5,81908.0,95.6782,95.9163,95.6306,95.7068,81908.0
2023-07-18 10:10:00,100.49,100.68,100.48,100.61,98741.0,95.6973,95.8782,95.6877,95.8115,98741.0
2023-07-18 10:20:00,100.62,100.81,100.56,100.76,55707.0,95.8211,96.002,95.7639,95.9544,55707.0
2023-07-18 10:30:00,100.75,100.77,100.57,100.63,51866.0,95.9449,95.9639,95.7734,95.8306,51866.0
2023-07-18 10:40:00,100.64,100.87,100.63,100.83,59410.0,95.8401,96.0591,95.8306,96.021,59410.0
2023-07-18 10:50:00,100.83,100.83,100.68,100.72,46212.0,96.021,96.021,95.8782,95.9163,46212.0
2023-07-18 11:00:00,100.73,100.96,100.72,100.93,37478.0,95.9258,96.1448,95.9163,96.1163,37478.0
2023-07-18 11:10:00,100.93,100.99,100.85,100.9,39483.0,96.1163,96.1734,96.0401,96.0877,39483.0
2023-07-18 11:20:00,100.9,101.0,100.71,100.73,31787.0,96.0877,96.1829,95.9068,95.9258,31787.0
2023-07-18 11:30:00,100.73,100.73,100.41,100.47,74016.0,95.9258,95.9258,95.6211,95.6782,74016.0
2023-07-18 11:40:00,100.47,100.56,100.23,100.23,135630.0,95.6782,95.7639,95.4497,95.4497,135630.0
2023-07-18 11:50:00,100.24,100.43,100.24,100.4,47316.0,95.4592,95.6401,95.4592,95.6116,47316.0
2023-07-18 12:00:00,100.42,100.49,100.32,100.36,63309.0,95.6306,95.6973,95.5354,95.5735,63309.0
2023-07-18 12:10:00,100.36,100.38,100.15,100.26,75644.0,95.5735,95.5925,95.3735,95.4782,75644.0
2023-07-18 12:20:00,100.26,100.27,99.98,100.06,89608.0,95.4782,95.4878,95.2116,95.2878,89608.0
2023-07-18 12:30:00,100.06,100.06,99.86,99.94,100496.0,95.2878,95.2878,95.0973,95.1735,100496.0
2023-07-18 12:40:00,99.95,100.01,99.89,99.98,45814.0,95.183,95.2402,95.1259,95.2116,45814.0
2023-07-18 12:50:00,99.99,100.1,99.98,100.01,32941.0,95.2211,95.3259,95.2116,95.2402,32941.0
2023-07-18 13:00:00,100.0,100.2,99.97,100.11,40468.0,95.2306,95.4211,95.2021,95.3354,40468.0
2023-07-18 13:10:00,100.1,100.18,100.09,100.12,43884.0,95.3259,95.402,95.3163,95.3449,43884.0
2023-07-18 13:20:00,100.11,100.2,100.07,100.16,36532.0,95.3354,95.4211,95.2973,95.383,36532.0
2023-07-18 13:30:00,100.16,100.17,100.08,100.15,36089.0,95.383,95.3925,95.3068,95.3735,36089.0
2023-07-18 13:40:00,100.16,100.2,100.05,100.07,34595.0,95.383,95.4211,95.2782,95.2973,34595.0
2023-07-18 13:50:00,100.06,100.18,100.05,100.13,61748.0,95.2878,95.402,95.2782,95.3544,61748.0
2023-07-18 14:00:00,100.12,100.31,100.1,100.29,42596.0,95.3449,95.5258,95.3259,95.5068,42596.0
2023-07-18 14:10:00,100.3,100.37,100.24,100.36,46548.0,95.5163,95.583,95.4592,95.5735,46548.0
2023-07-18 14:20:00,100.37,100.52,100.35,100.52,46739.0,95.583,95.7258,95.5639,95.7258,46739.0
2023-07-18 14:30:00,100.52,100.56,100.37,100.37,38426.0,95.7258,95.7639,95.583,95.583,38426.0
2023-07-18 14:40:00,100.37,100.53,100.33,100.52,41485.0,95.583,95.7354,95.5449,95.7258,41485.0
2023-07-18 14:50:00,100.54,100.54,100.49,100.53,31809.0,95.7449,95.7449,95.6973,95.7354,31809.0
2023-07-18 15:00:00,100.53,100.55,100.43,100.51,59556.0,95.7354,95.7544,95.6401,95.7163,59556.0
2023-07-18 15:10:00,100.52,100.71,100.51,100.65,46705.0,95.7258,95.9068,95.7163,95.8496,46705.0
2023-07-18 15:20:00,100.64,100.74,100.62,100.69,66881.0,95.8401,95.9353,95.8211,95.8877,66881.0
2023-07-18 15:30:00,100.69,100.71,100.59,100.68,77305.0,95.8877,95.9068,95.7925,95.8782,77305.0
2023-07-18 15:40:00,100.69,100.8,100.66,100.76,93969.0,95.8877,95.9925,95.8592,95.9544,93969.0
2023-07-18 15:50:00,100.75,100.85,100.67,100.75,393579.0,95.9449,96.0401,95.8687,95.9449,393579.0
2023-07-19 09:30:00,100.62,101.3,100.61,101.14,123466.0,95.8211,96.4686,95.8115,96.3163,123466.0
2023-07-19 09:40:00,101.16,101.42,101.13,101.38,95158.0,96.3353,96.5829,96.3067,96.5448,95158.0
2023-07-19 09:50:00,101.4,101.44,101.26,101.26,67189.0,96.5639,96.6019,96.4305,96.4305,67189.0
2023-07-19 10:00:00,101.25,101.26,100.89,100.92,75174.0,96.421,96.4305,96.0782,96.1068,75174.0
2023-07-19 10:10:00,100.93,101.03,100.85,100.89,89294.0,96.1163,96.2115,96.0401,96.0782,89294.0
2023-07-19 10:20:00,100.89,101.1,100.86,100.91,72205.0,96.0782,96.2782,96.0496,96.0972,72205.0
2023-07-19 10:30:00,100.91,101.1,100.9,100.95,56492.0,96.0972,96.2782,96.0877,96.1353,56492.0
2023-07-19 10:40:00,100.95,101.08,100.94,100.99,49189.0,96.1353,96.2591,96.1258,96.1734,49189.0
2023-07-19 10:50:00,101.0,101.07,100.74,100.87,105358.0,96.1829,96.2496,95.9353,96.0591,105358.0
2023-07-19 11:00:00,100.88,101.04,100.82,101.03,113731.0,96.0687,96.221,96.0115,96.2115,113731.0
2023-07-19 11:10:00,101.03,101.11,100.91,101.04,38214.0,96.2115,96.2877,96.0972,96.221,38214.0
2023-07-19 11:20:00,101.04,101.06,100.88,101.0,35715.0,96.221,96.2401,96.0687,96.1829,35715.0
2023-07-19 11:30:00,101.0,101.05,100.92,100.99,49448.0,96.1829,96.2306,96.1068,96.1734,49448.0
2023-07-19 11:40:00,100.99,101.17,100.96,101.11,39159.0,96.1734,96.3448,96.1448,96.2877,39159.0
2023-07-19 11:50:00,101.11,101.27,101.07,101.24,39373.0,96.2877,96.4401,96.2496,96.4115,39373.0
2023-07-19 12:00:00,101.24,101.26,101.06,101.19,68507.0,96.4115,96.4305,96.2401,96.3639,68507.0
2023-07-19 12:10:00,101.19,101.21,101.09,101.14,50355.0,96.3639,96.3829,96.2686,96.3163,50355.0
2023-07-19 12:20:00,101.14,101.23,101.07,101.16,40499.0,96.3163,96.402,96.2496,96.3353,40499.0
2023-07-19 12:30:00,101.15,101.16,100.98,100.99,45670.0,96.3258,96.3353,96.1639,96.1734,45670.0
2023-07-19 12:40:00,100.98,101.03,100.96,101.02,33834.0,96.1639,96.2115,96.1448,96.202,33834.0
2023-07-19 12:50:00,101.0,101.05,100.94,101.04,33570.0,96.1829,96.2306,96.1258,96.221,33570.0
2023-07-19 13:00:00,101.04,101.1,101.01,101.09,31558.0,96.221,96.2782,96.1925,96.2686,31558.0
2023-07-19 13:10:00,101.09,101.29,101.07,101.19,35195.0,96.2686,96.4591,96.2496,96.3639,35195.0
2023-07-19 13:20:00,101.19,101.25,101.16,101.19,33400.0,96.3639,96.421,96.3353,96.3639,33400.0
2023-07-19 13:30:00,101.18,101.23,101.15,101.2,37538.0,96.3543,96.402,96.3258,96.3734,37538.0
2023-07-19 13:40:00,101.21,101.32,101.17,101.17,52515.0,96.3829,96.4877,96.3448,96.3448,52515.0
2023-07-19 13:50:00,101.17,101.45,101.16,101.4,53047.0,96.3448,96.6115,96.3353,96.5639,53047.0
2023-07-19 14:00:00,101.41,101.43,101.31,101.34,44561.0,96.5734,96.5924,96.4781,96.5067,44561.0
2023-07-19 14:10:00,101.33,101.4,101.25,101.35,67625.0,96.4972,96.5639,96.421,96.5162,67625.0
2023-07-19 14:20:00,101.34,101.5,101.34,101.48,46485.0,96.5067,96.6591,96.5067,96.64,46485.0
2023-07-19 14:30:00,101.47,101.65,101.38,101.62,165469.0,96.6305,96.8019,96.5448,96.7734,165469.0
2023-07-19 14:40:00,101.61,101.67,101.52,101.61,49942.0,96.7638,96.821,96.6781,96.7638,49942.0
2023-07-19 14:50:00,101.6,101.77,101.6,101.73,89776.0,96.7543,96.9162,96.7543,96.8781,89776.0
2023-07-19 15:00:00,101.72,101.92,101.64,101.91,96702.0,96.8686,97.0591,96.7924,97.0495,96702.0
2023-07-19 15:10:00,101.92,101.96,101.8,101.86,66961.0,97.0591,97.0971,96.9448,97.0019,66961.0
2023-07-19 15:20:00,101.86,101.9,101.82,101.84,66617.0,97.0019,97.04,96.9638,96.9829,66617.0
2023-07-19 15:30:00,101.84,101.84,101.61,101.69,77641.0,96.9829,96.9829,96.7638,96.84,77641.0
2023-07-19 15:40:00,101.69,101.84,101.68,101.84,162060.0,96.84,96.9829,96.8305,96.9829,162060.0
2023-07-19 15:50:00,101.84,101.98,101.77,101.83,478694.0,96.9829,97.1162,96.9162,96.9733,478694.0
2023-07-20 09:30:00,101.78,102.48,101.06,101.1,253312.0,96.9257,97.5923,96.2401,96.2782,253312.0
2023-07-20 09:40:00,101.1,101.37,100.89,101.24,109197.0,96.2782,96.5353,96.0782,96.4115,109197.0
2023-07-20 09:50:00,101.23,101.43,101.13,101.41,116514.0,96.402,96.5924,96.3067,96.5734,116514.0
2023-07-20 10:00:00,101.48,101.52,101.17,101.23,83402.0,96.64,96.6781,96.3448,96.402,83402.0
2023-07-20 10:10:00,101.24,101.44,101.22,101.34,58510.0,96.4115,96.6019,96.3924,96.5067,58510.0
2023-07-20 10:20:00,101.34,101.53,101.26,101.51,56523.0,96.5067,96.6877,96.4305,96.6686,56523.0
2023-07-20 10:30:00,101.5,101.61,101.32,101.59,84078.0,96.6591,96.7638,96.4877,96.7448,84078.0
2023-07-20 10:40:00,101.59,101.65,101.38,101.52,68075.0,96.7448,96.8019,96.5448,96.6781,68075.0
2023-07-20 10:50:00,101.51,102.0,101.49,101.98,107906.0,96.6686,97.1352,96.6496,97.1162,107906.0
2023-07-20 11:00:00,101.99,101.99,101.81,101.85,91120.0,97.1257,97.1257,96.9543,96.9924,91120.0
2023-07-20 11:10:00,101.86,101.89,101.69,101.74,63157.0,97.0019,97.0305,96.84,96.8876,63157.0
2023-07-20 11:20:00,101.73,101.83,101.68,101.82,70096.0,96.8781,96.9733,96.8305,96.9638,70096.0
2023-07-20 11:30:00,101.88,102.05,101.83,102.02,49601.0,97.021,97.1829,96.9733,97.1543,49601.0
2023-07-20 11:40:00,102.0,102.01,101.85,101.95,44587.0,97.1352,97.1448,96.9924,97.0876,44587.0
2023-07-20 11:50:00,101.94,102.06,101.92,101.99,37430.0,97.0781,97.1924,97.0591,97.1257,37430.0
2023-07-20 12:00:00,101.99,102.15,101.95,102.15,71597.0,97.1257,97.2781,97.0876,97.2781,71597.0
2023-07-20 12:10:00,102.15,102.25,102.08,102.22,47093.0,97.2781,97.3733,97.2114,97.3447,47093.0
2023-07-20 12:20:00,102.23,102.24,102.1,102.15,57199.0,97.3543,97.3638,97.2305,97.2781,57199.0
2023-07-20 12:30:00,102.14,102.16,102.02,102.02,50821.0,97.2686,97.2876,97.1543,97.1543,50821.0
2023-07-20 12:40:00,102.0,102.13,101.98,102.13,38366.0,97.1352,97.259,97.1162,97.259,38366.0
2023-07-20 12:50:00,102.12,102.12,101.89,101.9,35763.0,97.2495,97.2495,97.0305,97.04,35763.0
2023-07-20 13:00:00,101.89,102.0,101.88,101.91,33308.0,97.0305,97.1352,97.021,97.0495,33308.0
2023-07-20 13:10:00,101.92,101.97,101.86,101.9,38048.0,97.0591,97.1067,97.0019,97.04,38048.0
2023-07-20 13:20:00,101.89,101.97,101.88,101.95,45131.0,97.0305,97.1067,97.021,97.0876,45131.0
2023-07-20 13:30:00,101.95,102.02,101.87,101.87,37265.0,97.0876,97.1543,97.0114,97.0114,37265.0
2023-07-20 13:40:00,101.89,101.92,101.79,101.87,27537.0,97.0305,97.0591,96.9353,97.0114,27537.0
2023-07-20 13:50:00,101.86,101.9,101.82,101.84,31599.0,97.0019,97.04,96.9638,96.9829,31599.0
2023-07-20 14:00:00,101.83,101.88,101.75,101.78,42153.0,96.9733,97.021,96.8972,96.9257,42153.0
2023-07-20 14:10:00,101.77,101.77,101.54,101.57,54026.0,96.9162,96.9162,96.6972,96.7257,54026.0
2023-07-20 14:20:00,101.57,101.7,101.48,101.48,52280.0,96.7257,96.8495,96.64,96.64,52280.0
2023-07-20 14:30:00,101.49,101.6,101.48,101.57,51665.0,96.6496,96.7543,96.64,96.7257,51665.0
2023-07-20 14:40:00,101.56,101.59,101.44,101.49,42372.0,96.7162,96.7448,96.6019,96.6496,42372.0
2023-07-20 14:50:00,101.49,101.58,101.44,101.45,49253.0,96.6496,96.7353,96.6019,96.6115,49253.0
2023-07-20 15:00:00,101.44,101.44,101.27,101.31,57717.0,96.6019,96.6019,96.4401,96.4781,57717.0
2023-07-20 15:10:00,101.32,101.37,101.13,101.17,61415.0,96.4877,96.5353,96.3067,96.3448,61415.0
2023-07-20 15:20:00,101.17,101.22,101.05,101.08,65256.0,96.3448,96.3924,96.2306,96.2591,65256.0
2023-07-20 15:30:00,101.09,101.15,100.99,101.0,63271.0,96.2686,96.3258,96.1734,96.1829,63271.0
2023-07-20 15:40:00,101.0,101.0,100.75,100.76,146208.0,96.1829,96.1829,95.9449,95.9544,146208.0
2023-07-20 15:50:00,100.76,100.97,100.7,100.88,539282.0,95.9544,96.1544,95.8972,96.0687,539282.0
2023-07-21 09:30:00,101.8,103.36,101.61,103.05,594558.0,96.9448,98.4304,96.7638,98.1352,594558.0
2023-07-21 09:40:00,103.05,103.21,102.59,103.03,182734.0,98.1352,98.2875,97.6971,98.1161,182734.0
2023-07-21 09:50:00,103.05,103.44,102.99,103.41,221272.0,98.1352,98.5066,98.078,98.478,221272.0
2023-07-21 10:00:00,103.4,103.55,103.02,103.25,269553.0,98.4685,98.6113,98.1066,98.3256,269553.0
2023-07-21 10:10:00,103.27,103.41,102.96,103.38,153129.0,98.3447,98.478,98.0495,98.4494,153129.0
2023-07-21 10:20:00,103.41,103.42,103.04,103.18,155343.0,98.478,98.4875,98.1256,98.259,155343.0
2023-07-21 10:30:00,103.16,103.17,102.62,102.63,149619.0,98.2399,98.2494,97.7257,97.7352,149619.0
2023-07-21 10:40:00,102.63,102.88,102.6,102.69,98327.0,97.7352,97.9733,97.7066,97.7923,98327.0
2023-07-21 10:50:00,102.68,102.7,102.52,102.59,73586.0,97.7828,97.8019,97.6304,97.6971,73586.0
2023-07-21 11:00:00,102.61,103.1,102.61,103.07,57131.0,97.7161,98.1828,97.7161,98.1542,57131.0
2023-07-21 11:10:00,103.07,103.1,102.82,102.87,53602.0,98.1542,98.1828,97.9161,97.9637,53602.0
2023-07-21 11:20:00,102.87,102.87,102.6,102.72,177545.0,97.9637,97.9637,97.7066,97.8209,177545.0
2023-07-21 11:30:00,102.7,102.74,102.55,102.67,63098.0,97.8019,97.8399,97.659,97.7733,63098.0
2023-07-21 11:40:00,102.68,102.75,102.5,102.73,61395.0,97.7828,97.8495,97.6114,97.8304,61395.0
2023-07-21 11:50:00,102.73,102.82,102.7,102.76,42674.0,97.8304,97.9161,97.8019,97.859,42674.0
2023-07-21 12:00:00,102.76,102.87,102.73,102.85,61942.0,97.859,97.9637,97.8304,97.9447,61942.0
2023-07-21 12:10:00,102.85,103.1,102.84,103.05,57805.0,97.9447,98.1828,97.9352,98.1352,57805.0
2023-07-21 12:20:00,103.06,103.22,102.88,103.08,170365.0,98.1447,98.2971,97.9733,98.1637,170365.0
2023-07-21 12:30:00,103.08,103.09,102.84,102.85,125291.0,98.1637,98.1733,97.9352,97.9447,125291.0
2023-07-21 12:40:00,102.85,102.85,102.66,102.8,42103.0,97.9447,97.9447,97.7638,97.8971,42103.0
2023-07-21 12:50:00,102.79,102.79,102.69,102.73,71047.0,97.8876,97.8876,97.7923,97.8304,71047.0
2023-07-21 13:00:00,102.72,102.79,102.68,102.75,38207.0,97.8209,97.8876,97.7828,97.8495,38207.0
2023-07-21 13:10:00,102.77,102.83,102.75,102.75,39329.0,97.8685,97.9257,97.8495,97.8495,39329.0
2023-07-21 13:20:00,102.73,102.73,102.58,102.61,34833.0,97.8304,97.8304,97.6876,97.7161,34833.0
2023-07-21 13:30:00,102.61,102.74,102.6,102.7,31191.0,97.7161,97.8399,97.7066,97.8019,31191.0
2023-07-21 13:40:00,102.69,102.92,102.69,102.89,55186.0,97.7923,98.0114,97.7923,97.9828,55186.0
2023-07-21 13:50:00,102.9,102.97,102.86,102.9,35708.0,97.9923,98.059,97.9542,97.9923,35708.0
2023-07-21 14:00:00,102.91,102.93,102.73,102.85,42231.0,98.0018,98.0209,97.8304,97.9447,42231.0
2023-07-21 14:10:00,102.85,102.89,102.75,102.87,41432.0,97.9447,97.9828,97.8495,97.9637,41432.0
2023-07-21 14:20:00,102.86,102.87,102.78,102.82,64006.0,97.9542,97.9637,97.878,97.9161,64006.0
2023-07-21 14:30:00,102.81,102.87,102.72,102.81,46281.0,97.9066,97.9637,97.8209,97.9066,46281.0
2023-07-21 14:40:00,102.81,102.85,102.75,102.8,54097.0,97.9066,97.9447,97.8495,97.8971,54097.0
2023-07-21 14:50:00,102.79,102.81,102.64,102.68,49045.0,97.8876,97.9066,97.7447,97.7828,49045.0
2023-07-21 15:00:00,102.69,102.74,102.58,102.61,72440.0,97.7923,97.8399,97.6876,97.7161,72440.0
2023-07-21 15:10:00,102.62,102.8,102.58,102.8,75920.0,97.7257,97.8971,97.6876,97.8971,75920.0
2023-07-21 15:20:00,102.8,102.9,102.76,102.9,84458.0,97.8971,97.9923,97.859,97.9923,84458.0
2023-07-21 15:30:00,102.92,103.08,102.89,103.01,165659.0,98.0114,98.1637,97.9828,98.0971,165659.0
2023-07-21 15:40:00,103.02,103.15,102.95,103.09,274787.0,98.1066,98.2304,98.0399,98.1733,274787.0
2023-07-21 15:50:00,103.09,103.43,102.62,102.82,1071334.0,98.1733,98.497,97.7257,97.9161,1071334.0
2023-07-24 09:30:00,102.89,103.37,102.82,103.14,213457.0,97.9828,98.4399,97.9161,98.2209,213457.0
2023-07-24 09:40:00,103.17,103.41,102.85,102.86,162053.0,98.2494,98.478,97.9447,97.9542,162053.0
2023-07-24 09:50:00,102.86,102.94,102.32,102.44,116470.0,97.9542,98.0304,97.44,97.5543,116470.0
2023-07-24 10:00:00,102.45,102.71,102.32,102.71,104282.0,97.5638,97.8114,97.44,97.8114,104282.0
2023-07-24 10:10:00,102.72,102.74,102.61,102.63,57651.0,97.8209,97.8399,97.7161,97.7352,57651.0
2023-07-24 10:20:00,102.63,102.68,102.52,102.63,67958.0,97.7352,97.7828,97.6304,97.7352,67958.0
2023-07-24 10:30:00,102.62,102.79,102.58,102.6,74410.0,97.7257,97.8876,97.6876,97.7066,74410.0
2023-07-24 10:40:00,102.62,102.72,102.58,102.59,58277.0,97.7257,97.8209,97.6876,97.6971,58277.0
2023-07-24 10:50:00,102.58,102.7,102.42,102.57,79945.0,97.6876,97.8019,97.5352,97.6781,79945.0
2023-07-24 11:00:00,102.58,102.77,102.51,102.77,147876.0,97.6876,97.8685,97.6209,97.8685,147876.0
2023-07-24 11:10:00,102.77,103.16,102.76,103.1,109330.0,97.8685,98.2399,97.859,98.1828,109330.0
2023-07-24 11:20:00,103.1,103.12,102.84,102.86,53595.0,98.1828,98.2018,97.9352,97.9542,53595.0
2023-07-24 11:30:00,102.85,102.96,102.76,102.91,46374.0,97.9447,98.0495,97.859,98.0018,46374.0
2023-07-24 11:40:00,102.9,103.12,102.9,103.07,49145.0,97.9923,98.2018,97.9923,98.1542,49145.0
2023-07-24 11:50:00,103.07,103.11,102.96,103.03,32418.0,98.1542,98.1923,98.0495,98.1161,32418.0
2023-07-24 12:00:00,103.03,103.04,102.84,102.87,24659.0,98.1161,98.1256,97.9352,97.9637,24659.0
2023-07-24 12:10:00,102.87,103.02,102.83,102.89,57546.0,97.9637,98.1066,97.9257,97.9828,57546.0
2023-07-24 12:20:00,102.89,102.96,102.81,102.94,36609.0,97.9828,98.0495,97.9066,98.0304,36609.0
2023-07-24 12:30:00,102.93,102.99,102.81,102.89,32297.0,98.0209,98.078,97.9066,97.9828,32297.0
2023-07-24 12:40:00,102.9,102.9,102.79,102.82,36717.0,97.9923,97.9923,97.8876,97.9161,36717.0
2023-07-24 12:50:00,102.82,102.82,102.73,102.81,39108.0,97.9161,97.9161,97.8304,97.9066,39108.0
2023-07-24 13:00:00,102.8,102.82,102.73,102.75,32776.0,97.8971,97.9161,97.8304,97.8495,32776.0
2023-07-24 13:10:00,102.76,102.89,102.74,102.79,45020.0,97.859,97.9828,97.8399,97.8876,45020.0
2023-07-24 13:20:00,102.79,102.79,102.67,102.76,31775.0,97.8876,97.8876,97.7733,97.859,31775.0
2023-07-24 13:30:00,102.75,102.78,102.67,102.7,23426.0,97.8495,97.878,97.7733,97.8019,23426.0
2023-07-24 13:40:00,102.7,102.73,102.63,102.7,39590.0,97.8019,97.8304,97.7352,97.8019,39590.0
2023-07-24 13:50:00,102.71,102.81,102.68,102.81,30134.0,97.8114,97.9066,97.7828,97.9066,30134.0
2023-07-24 14:00:00,102.81,102.87,102.73,102.79,49297.0,97.9066,97.9637,97.8304,97.8876,49297.0
2023-07-24 14:10:00,102.78,102.79,102.74,102.77,52634.0,97.878,97.8876,97.8399,97.8685,52634.0
2023-07-24 14:20:00,102.76,102.88,102.74,102.84,57840.0,97.859,97.9733,97.8399,97.9352,57840.0
2023-07-24 14:30:00,102.83,102.88,102.8,102.87,42118.0,97.9257,97.9733,97.8971,97.9637,42118.0
2023-07-24 14:40:00,102.87,102.9,102.73,102.82,59250.0,97.9637,97.9923,97.8304,97.9161,59250.0
2023-07-24 14:50:00,102.83,102.91,102.8,102.91,64200.0,97.9257,98.0018,97.8971,98.0018,64200.0
2023-07-24 15:00:00,102.91,103.0,102.89,102.97,62498.0,98.0018,98.0875,97.9828,98.059,62498.0
2023-07-24 15:10:00,102.97,102.99,102.89,102.98,63959.0,98.059,98.078,97.9828,98.0685,63959.0
2023-07-24 15:20:00,102.97,102.98,102.63,102.65,71976.0,98.059,98.0685,97.7352,97.7542,71976.0
2023-07-24 15:30:00,102.65,102.82,102.63,102.67,88727.0,97.7542,97.9161,97.7352,97.7733,88727.0
2023-07-24 15:40:00,102.67,102.81,102.65,102.72,100203.0,97.7733,97.9066,97.7542,97.8209,100203.0
2023-07-24 15:50:00,102.72,102.79,102.64,102.78,380658.0,97.8209,97.8876,97.7447,97.878,380658.0
2023-07-25 09:30:00,102.43,102.85,102.33,102.71,111012.0,97.5447,97.9447,97.4495,97.8114,111012.0
2023-07-25 09:40:00,102.72,102.97,102.72,102.8,95117.0,97.8209,98.059,97.8209,97.8971,95117.0
2023-07-25 09:50:00,102.81,103.0,102.77,102.92,69705.0,97.9066,98.0875,97.8685,98.0114,69705.0
2023-07-25 10:00:00,102.92,103.02,102.82,103.02,50823.0,98.0114,98.1066,97.9161,98.1066,50823.0
2023-07-25 10:10:00,103.02,103.25,103.0,103.11,74097.0,98.1066,98.3256,98.0875,98.1923,74097.0
2023-07-25 10:20:00,103.11,103.12,102.96,102.98,45414.0,98.1923,98.2018,98.0495,98.0685,45414.0
2023-07-25 10:30:00,102.97,103.06,102.88,103.06,51744.0,98.059,98.1447,97.9733,98.1447,51744.0
2023-07-25 10:40:00,103.03,103.18,102.98,103.18,42413.0,98.1161,98.259,98.0685,98.259,42413.0
2023-07-25 10:50:00,103.19,103.22,103.06,103.14,32489.0,98.2685,98.2971,98.1447,98.2209,32489.0
2023-07-25 11:00:00,103.15,103.31,103.15,103.26,55262.0,98.2304,98.3828,98.2304,98.3351,55262.0
2023-07-25 11:10:00,103.26,103.46,103.26,103.45,89759.0,98.3351,98.5256,98.3351,98.5161,89759.0
2023-07-25 11:20:00,103.46,103.75,103.46,103.75,109611.0,98.5256,98.8018,98.5256,98.8018,109611.0
2023-07-25 11:30:00,103.75,103.77,103.48,103.49,100848.0,98.8018,98.8208,98.5447,98.5542,100848.0
2023-07-25 11:40:00,103.48,103.57,103.36,103.45,62235.0,98.5447,98.6304,98.4304,98.5161,62235.0
2023-07-25 11:50:00,103.45,103.47,103.33,103.43,45821.0,98.5161,98.5351,98.4018,98.497,45821.0
2023-07-25 12:00:00,103.44,103.58,103.39,103.58,36895.0,98.5066,98.6399,98.4589,98.6399,36895.0
2023-07-25 12:10:00,103.58,103.63,103.54,103.58,40714.0,98.6399,98.6875,98.6018,98.6399,40714.0
2023-07-25 12:20:00,103.58,103.58,103.36,103.41,50134.0,98.6399,98.6399,98.4304,98.478,50134.0
2023-07-25 12:30:00,103.42,103.48,103.36,103.4,25220.0,98.4875,98.5447,98.4304,98.4685,25220.0
2023-07-25 12:40:00,103.41,103.48,103.37,103.4,38058.0,98.478,98.5447,98.4399,98.4685,38058.0
2023-07-25 12:50:00,103.41,103.5,103.4,103.47,35973.0,98.478,98.5637,98.4685,98.5351,35973.0
2023-07-25 13:00:00,103.47,103.51,103.39,103.44,66491.0,98.5351,98.5732,98.4589,98.5066,66491.0
2023-07-25 13:10:00,103.43,103.49,103.4,103.48,41202.0,98.497,98.5542,98.4685,98.5447,41202.0
2023-07-25 13:20:00,103.48,103.48,103.36,103.39,38635.0,98.5447,98.5447,98.4304,98.4589,38635.0
2023-07-25 13:30:00,103.39,103.39,103.18,103.21,56109.0,98.4589,98.4589,98.259,98.2875,56109.0
2023-07-25 13:40:00,103.21,103.22,103.04,103.07,43615.0,98.2875,98.2971,98.1256,98.1542,43615.0
2023-07-25 13:50:00,103.07,103.14,103.05,103.12,47985.0,98.1542,98.2209,98.1352,98.2018,47985.0
2023-07-25 14:00:00,103.13,103.13,103.01,103.03,61570.0,98.2113,98.2113,98.0971,98.1161,61570.0
2023-07-25 14:10:00,103.03,103.14,103.03,103.09,48227.0,98.1161,98.2209,98.1161,98.1733,48227.0
2023-07-25 14:20:00,103.09,103.18,103.07,103.16,42011.0,98.1733,98.259,98.1542,98.2399,42011.0
2023-07-25 14:30:00,103.17,103.27,103.16,103.22,44841.0,98.2494,98.3447,98.2399,98.2971,44841.0
2023-07-25 14:40:00,103.22,103.27,103.18,103.19,57640.0,98.2971,98.3447,98.259,98.2685,57640.0
2023-07-25 14:50:00,103.19,103.19,103.02,103.05,83589.0,98.2685,98.2685,98.1066,98.1352,83589.0
2023-07-25 15:00:00,103.05,103.23,103.02,103.23,74578.0,98.1352,98.3066,98.1066,98.3066,74578.0
2023-07-25 15:10:00,103.23,103.35,103.19,103.26,95912.0,98.3066,98.4209,98.2685,98.3351,95912.0
2023-07-25 15:20:00,103.27,103.3,103.12,103.15,86914.0,98.3447,98.3732,98.2018,98.2304,86914.0
2023-07-25 15:30:00,103.14,103.32,103.12,103.26,139359.0,98.2209,98.3923,98.2018,98.3351,139359.0
2023-07-25 15:40:00,103.26,103.27,103.14,103.16,114848.0,98.3351,98.3447,98.2209,98.2399,114848.0
2023-07-25 15:50:00,103.15,103.17,102.86,102.92,531157.0,98.2304,98.2494,97.9542,98.0114,531157.0
2023-07-26 09:30:00,102.24,102.42,101.94,101.94,238918.0,97.3638,97.5352,97.0781,97.0781,238918.0
2023-07-26 09:40:00,101.94,102.03,101.79,101.99,135813.0,97.0781,97.1638,96.9353,97.1257,135813.0
2023-07-26 09:50:00,101.95,101.99,101.33,101.42,96960.0,97.0876,97.1257,96.4972,96.5829,96960.0
2023-07-26 10:00:00,101.42,101.71,101.3,101.64,138371.0,96.5829,96.8591,96.4686,96.7924,138371.0
2023-07-26 10:10:00,101.64,101.76,101.5,101.54,124174.0,96.7924,96.9067,96.6591,96.6972,124174.0
2023-07-26 10:20:00,101.55,101.72,101.41,101.61,89066.0,96.7067,96.8686,96.5734,96.7638,89066.0
2023-07-26 10:30:00,101.6,101.85,101.52,101.84,83738.0,96.7543,96.9924,96.6781,96.9829,83738.0
2023-07-26 10:40:00,101.84,102.03,101.74,101.78,79924.0,96.9829,97.1638,96.8876,96.9257,79924.0
2023-07-26 10:50:00,101.79,101.93,101.78,101.78,178481.0,96.9353,97.0686,96.9257,96.9257,178481.0
2023-07-26 11:00:00,101.78,101.89,101.64,101.7,54168.0,96.9257,97.0305,96.7924,96.8495,54168.0
2023-07-26 11:10:00,101.68,101.83,101.68,101.7,60617.0,96.8305,96.9733,96.8305,96.8495,60617.0
2023-07-26 11:20:00,101.69,101.75,101.55,101.64,44051.0,96.84,96.8972,96.7067,96.7924,44051.0
2023-07-26 11:30:00,101.61,101.61,101.54,101.6,51385.0,96.7638,96.7638,96.6972,96.7543,51385.0
2023-07-26 11:40:00,101.6,101.82,101.59,101.82,60733.0,96.7543,96.9638,96.7448,96.9638,60733.0
2023-07-26 11:50:00,101.81,101.92,101.76,101.89,34097.0,96.9543,97.0591,96.9067,97.0305,34097.0
2023-07-26 12:00:00,101.88,101.99,101.81,101.97,33713.0,97.021,97.1257,96.9543,97.1067,33713.0
2023-07-26 12:10:00,101.98,102.14,101.97,102.1,41189.0,97.1162,97.2686,97.1067,97.2305,41189.0
2023-07-26 12:20:00,102.11,102.16,102.01,102.06,31368.0,97.24,97.2876,97.1448,97.1924,31368.0
2023-07-26 12:30:00,102.05,102.15,102.03,102.1,30998.0,97.1829,97.2781,97.1638,97.2305,30998.0
2023-07-26 12:40:00,102.1,102.22,102.02,102.17,53928.0,97.2305,97.3447,97.1543,97.2971,53928.0
2023-07-26 12:50:00,102.16,102.18,102.04,102.1,65527.0,97.2876,97.3067,97.1733,97.2305,65527.0
2023-07-26 13:00:00,102.09,102.15,102.06,102.12,34285.0,97.2209,97.2781,97.1924,97.2495,34285.0
2023-07-26 13:10:00,102.11,102.2,102.09,102.17,75886.0,97.24,97.3257,97.2209,97.2971,75886.0
2023-07-26 13:20:00,102.17,102.36,102.15,102.36,40821.0,97.2971,97.4781,97.2781,97.4781,40821.0
2023-07-26 13:30:00,102.35,102.37,102.2,102.25,80408.0,97.4685,97.4876,97.3257,97.3733,80408.0
2023-07-26 13:40:00,102.25,102.34,102.18,102.33,42630.0,97.3733,97.459,97.3067,97.4495,42630.0
2023-07-26 13:50:00,102.32,102.47,102.32,102.43,44182.0,97.44,97.5828,97.44,97.5447,44182.0
2023-07-26 14:00:00,102.41,102.41,102.24,102.28,84270.0,97.5257,97.5257,97.3638,97.4019,84270.0
2023-07-26 14:10:00,102.27,102.34,102.24,102.28,70386.0,97.3924,97.459,97.3638,97.4019,70386.0
2023-07-26 14:20:00,102.28,102.33,102.15,102.25,57713.0,97.4019,97.4495,97.2781,97.3733,57713.0
2023-07-26 14:30:00,102.25,102.6,102.21,102.57,106161.0,97.3733,97.7066,97.3352,97.6781,106161.0
2023-07-26 14:40:00,102.57,102.67,102.36,102.38,139261.0,97.6781,97.7733,97.4781,97.4971,139261.0
2023-07-26 14:50:00,102.38,102.49,102.29,102.36,70535.0,97.4971,97.6019,97.4114,97.4781,70535.0
2023-07-26 15:00:00,102.36,102.45,101.73,101.82,112718.0,97.4781,97.5638,96.8781,96.9638,112718.0
2023-07-26 15:10:00,101.8,101.93,101.44,101.67,130479.0,96.9448,97.0686,96.6019,96.821,130479.0
2023-07-26 15:20:00,101.67,101.83,101.64,101.72,107677.0,96.821,96.9733,96.7924,96.8686,107677.0
2023-07-26 15:30:00,101.72,101.78,101.61,101.65,134263.0,96.8686,96.9257,96.7638,96.8019,134263.0
2023-07-26 15:40:00,101.64,101.92,101.63,101.84,183860.0,96.7924,97.0591,96.7829,96.9829,183860.0
2023-07-26 15:50:00,101.83,101.83,101.49,101.74,686660.0,96.9733,96.9733,96.6496,96.8876,686660.0
2023-07-27 09:30:00,102.1,102.34,101.92,102.23,144639.0,97.2305,97.459,97.0591,97.3543,144639.0
2023-07-27 09:40:00,102.22,102.43,102.12,102.24,113779.0,97.3447,97.5447,97.2495,97.3638,113779.0
2023-07-27 09:50:00,102.26,102.43,102.09,102.29,70571.0,97.3828,97.5447,97.2209,97.4114,70571.0
2023-07-27 10:00:00,102.3,102.35,101.73,101.84,73042.0,97.4209,97.4685,96.8781,96.9829,73042.0
2023-07-27 10:10:00,101.83,101.87,101.7,101.77,76910.0,96.9733,97.0114,96.8495,96.9162,76910.0
2023-07-27 10:20:00,101.77,101.8,101.44,101.54,97772.0,96.9162,96.9448,96.6019,96.6972,97772.0
2023-07-27 10:30:00,101.54,101.59,101.44,101.55,66951.0,96.6972,96.7448,96.6019,96.7067,66951.0
2023-07-27 10:40:00,101.54,101.64,101.49,101.54,63748.0,96.6972,96.7924,96.6496,96.6972,63748.0
2023-07-27 10:50:00,101.54,101.58,101.16,101.23,73106.0,96.6972,96.7353,96.3353,96.402,73106.0
2023-07-27 11:00:00,101.22,101.35,101.13,101.17,102059.0,96.3924,96.5162,96.3067,96.3448,102059.0
2023-07-27 11:10:00,101.17,101.39,101.08,101.39,63687.0,96.3448,96.5543,96.2591,96.5543,63687.0
2023-07-27 11:20:00,101.38,101.5,101.32,101.4,57271.0,96.5448,96.6591,96.4877,96.5639,57271.0
2023-07-27 11:30:00,101.41,101.61,101.39,101.59,80854.0,96.5734,96.7638,96.5543,96.7448,80854.0
2023-07-27 11:40:00,101.58,101.65,101.33,101.33,68783.0,96.7353,96.8019,96.4972,96.4972,68783.0
2023-07-27 11:50:00,101.32,101.43,101.26,101.3,60426.0,96.4877,96.5924,96.4305,96.4686,60426.0
2023-07-27 12:00:00,101.31,101.5,101.31,101.44,44834.0,96.4781,96.6591,96.4781,96.6019,44834.0
2023-07-27 12:10:00,101.45,101.51,101.37,101.44,50322.0,96.6115,96.6686,96.5353,96.6019,50322.0
2023-07-27 12:20:00,101.46,101.67,101.43,101.67,49544.0,96.621,96.821,96.5924,96.821,49544.0
2023-07-27 12:30:00,101.68,101.98,101.66,101.92,72218.0,96.8305,97.1162,96.8115,97.0591,72218.0
2023-07-27 12:40:00,101.93,101.95,101.84,101.92,35437.0,97.0686,97.0876,96.9829,97.0591,35437.0
2023-07-27 12:50:00,101.91,101.98,101.84,101.98,40272.0,97.0495,97.1162,96.9829,97.1162,40272.0
2023-07-27 13:00:00,101.98,101.99,101.69,101.87,83649.0,97.1162,97.1257,96.84,97.0114,83649.0
2023-07-27 13:10:00,101.86,101.87,101.64,101.67,54791.0,97.0019,97.0114,96.7924,96.821,54791.0
2023-07-27 13:20:00,101.63,101.78,101.52,101.65,54114.0,96.7829,96.9257,96.6781,96.8019,54114.0
2023-07-27 13:30:00,101.63,101.72,101.58,101.64,38644.0,96.7829,96.8686,96.7353,96.7924,38644.0
2023-07-27 13:40:00,101.65,101.76,101.57,101.58,54248.0,96.8019,96.9067,96.7257,96.7353,54248.0
2023-07-27 13:50:00,101.58,101.59,101.44,101.53,46162.0,96.7353,96.7448,96.6019,96.6877,46162.0
2023-07-27 14:00:00,101.53,101.59,101.33,101.36,49262.0,96.6877,96.7448,96.4972,96.5258,49262.0
2023-07-27 14:10:00,101.35,101.35,101.12,101.21,47724.0,96.5162,96.5162,96.2972,96.3829,47724.0
2023-07-27 14:20:00,101.22,101.32,100.87,100.95,71863.0,96.3924,96.4877,96.0591,96.1353,71863.0
2023-07-27 14:30:00,100.95,101.0,100.59,100.68,85225.0,96.1353,96.1829,95.7925,95.8782,85225.0
2023-07-27 14:40:00,100.68,100.86,100.65,100.76,67813.0,95.8782,96.0496,95.8496,95.9544,67813.0
2023-07-27 14:50:00,100.74,100.86,100.68,100.72,61072.0,95.9353,96.0496,95.8782,95.9163,61072.0
2023-07-27 15:00:00,100.7,100.85,100.67,100.84,62832.0,95.8972,96.0401,95.8687,96.0306,62832.0
2023-07-27 15:10:00,100.87,101.14,100.87,101.04,66912.0,96.0591,96.3163,96.0591,96.221,66912.0
2023-07-27 15:20:00,101.04,101.04,100.85,100.86,68846.0,96.221,96.221,96.0401,96.0496,68846.0
2023-07-27 15:30:00,100.86,100.95,100.76,100.8,72287.0,96.0496,96.1353,95.9544,95.9925,72287.0
2023-07-27 15:40:00,100.8,100.81,100.53,100.57,129135.0,95.9925,96.002,95.7354,95.7734,129135.0
2023-07-27 15:50:00,100.58,100.81,100.56,100.79,422161.0,95.783,96.002,95.7639,95.983,422161.0
2023-07-28 09:30:00,101.5,101.76,101.4,101.67,117261.0,96.6591,96.9067,96.5639,96.821,117261.0
2023-07-28 09:40:00,101.69,101.83,101.46,101.72,129640.0,96.84,96.9733,96.621,96.8686,129640.0
2023-07-28 09:50:00,101.7,101.7,101.37,101.42,65955.0,96.8495,96.8495,96.5353,96.5829,65955.0
2023-07-28 10:00:00,101.46,101.56,101.35,101.36,102578.0,96.621,96.7162,96.5162,96.5258,102578.0
2023-07-28 10:10:00,101.37,101.46,101.17,101.34,60076.0,96.5353,96.621,96.3448,96.5067,60076.0
2023-07-28 10:20:00,101.34,101.43,101.12,101.19,61971.0,96.5067,96.5924,96.2972,96.3639,61971.0
2023-07-28 10:30:00,101.19,101.28,101.15,101.17,57832.0,96.3639,96.4496,96.3258,96.3448,57832.0
2023-07-28 10:40:00,101.16,101.35,101.12,101.32,38812.0,96.3353,96.5162,96.2972,96.4877,38812.0
2023-07-28 10:50:00,101.32,101.39,101.25,101.3,70270.0,96.4877,96.5543,96.421,96.4686,70270.0
2023-07-28 11:00:00,101.3,101.45,101.18,101.37,39347.0,96.4686,96.6115,96.3543,96.5353,39347.0
2023-07-28 11:10:00,101.37,101.48,101.28,101.47,58743.0,96.5353,96.64,96.4496,96.6305,58743.0
2023-07-28 11:20:00,101.48,101.55,101.43,101.53,99829.0,96.64,96.7067,96.5924,96.6877,99829.0
2023-07-28 11:30:00,101.53,101.62,101.33,101.38,71553.0,96.6877,96.7734,96.4972,96.5448,71553.0
2023-07-28 11:40:00,101.39,101.56,101.38,101.52,45948.0,96.5543,96.7162,96.5448,96.6781,45948.0
2023-07-28 11:50:00,101.53,101.58,101.44,101.51,51099.0,96.6877,96.7353,96.6019,96.6686,51099.0
2023-07-28 12:00:00,101.5,101.57,101.45,101.51,57378.0,96.6591,96.7257,96.6115,96.6686,57378.0
2023-07-28 12:10:00,101.51,101.55,101.39,101.43,79246.0,96.6686,96.7067,96.5543,96.5924,79246.0
2023-07-28 12:20:00,101.43,101.59,101.43,101.58,50930.0,96.5924,96.7448,96.5924,96.7353,50930.0
2023-07-28 12:30:00,101.57,101.6,101.42,101.49,85414.0,96.7257,96.7543,96.5829,96.6496,85414.0
2023-07-28 12:40:00,101.5,101.54,101.28,101.35,63706.0,96.6591,96.6972,96.4496,96.5162,63706.0
2023-07-28 12:50:00,101.36,101.45,101.33,101.4,44238.0,96.5258,96.6115,96.4972,96.5639,44238.0
2023-07-28 13:00:00,101.39,101.44,101.34,101.39,44936.0,96.5543,96.6019,96.5067,96.5543,44936.0
2023-07-28 13:10:00,101.4,101.43,101.31,101.34,27963.0,96.5639,96.5924,96.4781,96.5067,27963.0
2023-07-28 13:20:00,101.34,101.35,101.11,101.14,33435.0,96.5067,96.5162,96.2877,96.3163,33435.0
2023-07-28 13:30:00,101.12,101.22,100.99,101.03,51950.0,96.2972,96.3924,96.1734,96.2115,51950.0
2023-07-28 13:40:00,101.01,101.02,100.81,100.84,49388.0,96.1925,96.202,96.002,96.0306,49388.0
2023-07-28 13:50:00,100.84,101.01,100.84,101.0,42109.0,96.0306,96.1925,96.0306,96.1829,42109.0
2023-07-28 14:00:00,101.0,101.23,100.99,101.22,35862.0,96.1829,96.402,96.1734,96.3924,35862.0
2023-07-28 14:10:00,101.21,101.25,101.14,101.23,29132.0,96.3829,96.421,96.3163,96.402,29132.0
2023-07-28 14:20:00,101.22,101.37,101.2,101.31,43050.0,96.3924,96.5353,96.3734,96.4781,43050.0
2023-07-28 14:30:00,101.3,101.3,101.09,101.1,32358.0,96.4686,96.4686,96.2686,96.2782,32358.0
2023-07-28 14:40:00,101.1,101.33,101.09,101.27,53219.0,96.2782,96.4972,96.2686,96.4401,53219.0
2023-07-28 14:50:00,101.26,101.43,101.25,101.33,43655.0,96.4305,96.5924,96.421,96.4972,43655.0
2023-07-28 15:00:00,101.34,101.47,101.32,101.42,56763.0,96.5067,96.6305,96.4877,96.5829,56763.0
2023-07-28 15:10:00,101.41,101.5,101.36,101.5,52290.0,96.5734,96.6591,96.5258,96.6591,52290.0
2023-07-28 15:20:00,101.5,101.51,101.25,101.26,85437.0,96.6591,96.6686,96.421,96.4305,85437.0
2023-07-28 15:30:00,101.25,101.4,101.2,101.21,88370.0,96.421,96.5639,96.3734,96.3829,88370.0
2023-07-28 15:40:00,101.21,101.29,101.17,101.17,143371.0,96.3829,96.4591,96.3448,96.3448,143371.0
2023-07-28 15:50:00,101.17,101.41,101.13,101.22,511782.0,96.3448,96.5734,96.3067,96.3924,511782.0
2023-07-31 09:30:00,101.31,101.49,100.86,101.43,162208.0,96.4781,96.6496,96.0496,96.5924,162208.0
2023-07-31 09:40:00,101.46,101.72,101.35,101.66,81294.0,96.621,96.8686,96.5162,96.8115,81294.0
2023-07-31 09:50:00,101.67,101.78,101.5,101.69,63599.0,96.821,96.9257,96.6591,96.84,63599.0
2023-07-31 10:00:00,101.68,101.7,101.5,101.53,42740.0,96.8305,96.8495,96.6591,96.6877,42740.0
2023-07-31 10:10:00,101.52,101.52,101.28,101.31,76239.0,96.6781,96.6781,96.4496,96.4781,76239.0
2023-07-31 10:20:00,101.3,101.35,101.18,101.29,70940.0,96.4686,96.5162,96.3543,96.4591,70940.0
2023-07-31 10:30:00,101.3,101.31,101.1,101.19,91568.0,96.4686,96.4781,96.2782,96.3639,91568.0
2023-07-31 10:40:00,101.19,101.37,101.07,101.33,67630.0,96.3639,96.5353,96.2496,96.4972,67630.0
2023-07-31 10:50:00,101.32,101.49,101.29,101.33,86474.0,96.4877,96.6496,96.4591,96.4972,86474.0
2023-07-31 11:00:00,101.37,101.44,101.25,101.25,55692.0,96.5353,96.6019,96.421,96.421,55692.0
2023-07-31 11:10:00,101.23,101.24,101.02,101.1,55856.0,96.402,96.4115,96.202,96.2782,55856.0
2023-07-31 11:20:00,101.11,101.22,101.07,101.14,55102.0,96.2877,96.3924,96.2496,96.3163,55102.0
2023-07-31 11:30:00,101.14,101.15,101.02,101.07,44927.0,96.3163,96.3258,96.202,96.2496,44927.0
2023-07-31 11:40:00,101.07,101.15,101.01,101.15,38869.0,96.2496,96.3258,96.1925,96.3258,38869.0
2023-07-31 11:50:00,101.15,101.15,100.97,101.03,90066.0,96.3258,96.3258,96.1544,96.2115,90066.0
2023-07-31 12:00:00,101.04,101.25,101.03,101.25,39333.0,96.221,96.421,96.2115,96.421,39333.0
2023-07-31 12:10:00,101.24,101.34,101.22,101.3,26807.0,96.4115,96.5067,96.3924,96.4686,26807.0
2023-07-31 12:20:00,101.31,101.46,101.27,101.42,109146.0,96.4781,96.621,96.4401,96.5829,109146.0
2023-07-31 12:30:00,101.43,101.43,101.2,101.34,125404.0,96.5924,96.5924,96.3734,96.5067,125404.0
2023-07-31 12:40:00,101.36,101.73,101.31,101.71,91139.0,96.5258,96.8781,96.4781,96.8591,91139.0
2023-07-31 12:50:00,101.72,101.72,101.5,101.53,60550.0,96.8686,96.8686,96.6591,96.6877,60550.0
2023-07-31 13:00:00,101.52,101.56,101.4,101.51,71241.0,96.6781,96.7162,96.5639,96.6686,71241.0
2023-07-31 13:10:00,101.52,101.69,101.46,101.55,81911.0,96.6781,96.84,96.621,96.7067,81911.0
2023-07-31 13:20:00,101.55,101.62,101.53,101.55,98017.0,96.7067,96.7734,96.6877,96.7067,98017.0
2023-07-31 13:30:00,101.55,101.66,101.54,101.62,74601.0,96.7067,96.8115,96.6972,96.7734,74601.0
2023-07-31 13:40:00,101.62,101.73,101.54,101.72,116009.0,96.7734,96.8781,96.6972,96.8686,116009.0
2023-07-31 13:50:00,101.72,101.72,101.59,101.64,63400.0,96.8686,96.8686,96.7448,96.7924,63400.0
2023-07-31 14:00:00,101.64,101.78,101.54,101.55,64014.0,96.7924,96.9257,96.6972,96.7067,64014.0
2023-07-31 14:10:00,101.54,101.58,101.46,101.48,59718.0,96.6972,96.7353,96.621,96.64,59718.0
2023-07-31 14:20:00,101.47,101.59,101.47,101.54,62966.0,96.6305,96.7448,96.6305,96.6972,62966.0
2023-07-31 14:30:00,101.54,101.58,101.48,101.53,110789.0,96.6972,96.7353,96.64,96.6877,110789.0
2023-07-31 14:40:00,101.54,101.72,101.52,101.68,54723.0,96.6972,96.8686,96.6781,96.8305,54723.0
2023-07-31 14:50:00,101.67,101.76,101.64,101.71,55268.0,96.821,96.9067,96.7924,96.8591,55268.0
2023-07-31 15:00:00,101.72,101.74,101.66,101.72,56701.0,96.8686,96.8876,96.8115,96.8686,56701.0
2023-07-31 15:10:00,101.72,101.8,101.65,101.79,61487.0,96.8686,96.9448,96.8019,96.9353,61487.0
2023-07-31 15:20:00,101.78,101.83,101.64,101.7,85737.0,96.9257,96.9733,96.7924,96.8495,85737.0
2023-07-31 15:30:00,101.7,101.79,101.59,101.59,96690.0,96.8495,96.9353,96.7448,96.7448,96690.0
2023-07-31 15:40:00,101.6,101.68,101.48,101.5,130128.0,96.7543,96.8305,96.64,96.6591,130128.0
2023-07-31 15:50:00,101.49,101.66,101.23,101.66,728776.0,96.6496,96.8115,96.402,96.8115,728776.0
2023-08-01 09:30:00,101.47,101.57,100.88,100.9,270451.0,96.6305,96.7257,96.0687,96.0877,270451.0
2023-08-01 09:40:00,100.9,101.23,100.84,101.02,113176.0,96.0877,96.402,96.0306,96.202,113176.0
2023-08-01 09:50:00,101.04,101.35,100.99,101.29,82279.0,96.221,96.5162,96.1734,96.4591,82279.0
2023-08-01 10:00:00,101.31,101.71,101.28,101.54,122368.0,96.4781,96.8591,96.4496,96.6972,122368.0
2023-08-01 10:10:00,101.53,101.55,100.93,101.0,108768.0,96.6877,96.7067,96.1163,96.1829,108768.0
2023-08-01 10:20:00,100.98,101.12,100.93,100.96,83954.0,96.1639,96.2972,96.1163,96.1448,83954.0
2023-08-01 10:30:00,100.95,101.15,100.9,100.99,74080.0,96.1353,96.3258,96.0877,96.1734,74080.0
2023-08-01 10:40:00,100.99,101.0,100.84,100.95,74365.0,96.1734,96.1829,96.0306,96.1353,74365.0
2023-08-01 10:50:00,100.96,101.09,100.73,100.79,169362.0,96.1448,96.2686,95.9258,95.983,169362.0
2023-08-01 11:00:00,100.81,100.86,100.73,100.74,113908.0,96.002,96.0496,95.9258,95.9353,113908.0
2023-08-01 11:10:00,100.75,100.75,100.46,100.58,135943.0,95.9449,95.9449,95.6687,95.783,135943.0
2023-08-01 11:20:00,100.59,100.67,100.48,100.56,90249.0,95.7925,95.8687,95.6877,95.7639,90249.0
2023-08-01 11:30:00,100.56,100.61,100.43,100.49,77610.0,95.7639,95.8115,95.6401,95.6973,77610.0
2023-08-01 11:40:00,100.48,100.74,100.45,100.66,65052.0,95.6877,95.9353,95.6592,95.8592,65052.0
2023-08-01 11:50:00,100.66,100.87,100.64,100.68,46831.0,95.8592,96.0591,95.8401,95.8782,46831.0
2023-08-01 12:00:00,100.69,100.76,100.62,100.67,48627.0,95.8877,95.9544,95.8211,95.8687,48627.0
2023-08-01 12:10:00,100.67,100.69,100.54,100.54,64522.0,95.8687,95.8877,95.7449,95.7449,64522.0
2023-08-01 12:20:00,100.54,100.58,100.49,100.53,60603.0,95.7449,95.783,95.6973,95.7354,60603.0
2023-08-01 12:30:00,100.52,100.53,100.4,100.47,56962.0,95.7258,95.7354,95.6116,95.6782,56962.0
2023-08-01 12:40:00,100.47,100.56,100.42,100.53,137469.0,95.6782,95.7639,95.6306,95.7354,137469.0
2023-08-01 12:50:00,100.53,100.71,100.45,100.71,74321.0,95.7354,95.9068,95.6592,95.9068,74321.0
2023-08-01 13:00:00,100.72,100.8,100.67,100.7,59692.0,95.9163,95.9925,95.8687,95.8972,59692.0
2023-08-01 13:10:00,100.7,100.75,100.65,100.67,42008.0,95.8972,95.9449,95.8496,95.8687,42008.0
2023-08-01 13:20:00,100.67,100.73,100.65,100.69,40897.0,95.8687,95.9258,95.8496,95.8877,40897.0
2023-08-01 13:30:00,100.69,100.88,100.69,100.81,81893.0,95.8877,96.0687,95.8877,96.002,81893.0
2023-08-01 13:40:00,100.81,100.9,100.74,100.84,104022.0,96.002,96.0877,95.9353,96.0306,104022.0
2023-08-01 13:50:00,100.86,101.02,100.84,100.89,129370.0,96.0496,96.202,96.0306,96.0782,129370.0
2023-08-01 14:00:00,100.9,101.19,100.9,101.08,127171.0,96.0877,96.3639,96.0877,96.2591,127171.0
2023-08-01 14:10:00,101.09,101.1,100.98,101.07,85141.0,96.2686,96.2782,96.1639,96.2496,85141.0
2023-08-01 14:20:00,101.07,101.08,100.9,100.94,99310.0,96.2496,96.2591,96.0877,96.1258,99310.0
2023-08-01 14:30:00,100.95,101.23,100.94,101.18,58567.0,96.1353,96.402,96.1258,96.3543,58567.0
2023-08-01 14:40:00,101.18,101.21,100.97,100.98,66196.0,96.3543,96.3829,96.1544,96.1639,66196.0
2023-08-01 14:50:00,100.98,101.12,100.95,101.12,137487.0,96.1639,96.2972,96.1353,96.2972,137487.0
2023-08-01 15:00:00,101.12,101.32,101.1,101.3,72583.0,96.2972,96.4877,96.2782,96.4686,72583.0
2023-08-01 15:10:00,101.3,101.38,101.14,101.16,102875.0,96.4686,96.5448,96.3163,96.3353,102875.0
2023-08-01 15:20:00,101.16,101.2,101.06,101.13,99289.0,96.3353,96.3734,96.2401,96.3067,99289.0
2023-08-01 15:30:00,101.12,101.24,101.07,101.2,128792.0,96.2972,96.4115,96.2496,96.3734,128792.0
2023-08-01 15:40:00,101.2,101.31,101.11,101.27,183949.0,96.3734,96.4781,96.2877,96.4401,183949.0
2023-08-01 15:50:00,101.28,101.46,101.21,101.28,597387.0,96.4496,96.621,96.3829,96.4496,597387.0
2023-08-02 09:30:00,100.5,101.53,99.29,101.0,767612.0,95.7068,96.6877,94.5545,96.1829,767612.0
2023-08-02 09:40:00,101.01,102.67,100.93,102.57,604016.0,96.1925,97.7733,96.1163,97.6781,604016.0
2023-08-02 09:50:00,102.57,102.99,102.03,102.96,388223.0,97.6781,98.078,97.1638,98.0495,388223.0
2023-08-02 10:00:00,102.98,102.98,101.89,102.5,294031.0,98.0685,98.0685,97.0305,97.6114,294031.0
2023-08-02 10:10:00,102.53,102.72,102.3,102.5,240548.0,97.64,97.8209,97.4209,97.6114,240548.0
2023-08-02 10:20:00,102.5,103.07,102.46,102.99,324830.0,97.6114,98.1542,97.5733,98.078,324830.0
2023-08-02 10:30:00,102.99,103.48,102.98,103.21,255602.0,98.078,98.5447,98.0685,98.2875,255602.0
2023-08-02 10:40:00,103.22,103.99,103.18,103.95,361724.0,98.2971,99.0303,98.259,98.9922,361724.0
2023-08-02 10:50:00,103.97,104.46,103.27,103.4,680727.0,99.0113,99.4779,98.3447,98.4685,680727.0
2023-08-02 11:00:00,103.39,104.0,103.19,103.85,399477.0,98.4589,99.0399,98.2685,98.897,399477.0
2023-08-02 11:10:00,103.81,104.33,103.77,104.08,321128.0,98.8589,99.3541,98.8208,99.116,321128.0
2023-08-02 11:20:00,104.08,104.44,103.76,103.95,223224.0,99.116,99.4589,98.8113,98.9922,223224.0
2023-08-02 11:30:00,103.93,104.44,103.78,104.13,202873.0,98.9732,99.4589,98.8303,99.1637,202873.0
2023-08-02 11:40:00,104.13,104.18,103.89,104.0,273239.0,99.1637,99.2113,98.9351,99.0399,273239.0
2023-08-02 11:50:00,104.0,104.14,103.84,103.88,190384.0,99.0399,99.1732,98.8875,98.9256,190384.0
2023-08-02 12:00:00,103.88,104.06,103.83,103.94,140529.0,98.9256,99.097,98.878,98.9827,140529.0
2023-08-02 12:10:00,103.94,103.98,103.86,103.96,120986.0,98.9827,99.0208,98.9065,99.0018,120986.0
2023-08-02 12:20:00,103.96,104.02,103.69,103.71,181712.0,99.0018,99.0589,98.7446,98.7637,181712.0
2023-08-02 12:30:00,103.7,103.95,103.69,103.9,125809.0,98.7542,98.9922,98.7446,98.9446,125809.0
2023-08-02 12:40:00,103.9,103.93,103.75,103.9,108053.0,98.9446,98.9732,98.8018,98.9446,108053.0
2023-08-02 12:50:00,103.9,103.92,103.8,103.82,83853.0,98.9446,98.9637,98.8494,98.8684,83853.0
2023-08-02 13:00:00,103.81,103.92,103.8,103.87,87399.0,98.8589,98.9637,98.8494,98.9161,87399.0
2023-08-02 13:10:00,103.86,103.91,103.74,103.87,107803.0,98.9065,98.9541,98.7923,98.9161,107803.0
2023-08-02 13:20:00,103.87,103.9,103.67,103.87,98809.0,98.9161,98.9446,98.7256,98.9161,98809.0
2023-08-02 13:30:00,103.87,103.94,103.72,103.73,83250.0,98.9161,98.9827,98.7732,98.7827,83250.0
2023-08-02 13:40:00,103.73,103.73,103.28,103.28,112921.0,98.7827,98.7827,98.3542,98.3542,112921.0
2023-08-02 13:50:00,103.28,103.35,103.04,103.17,143437.0,98.3542,98.4209,98.1256,98.2494,143437.0
2023-08-02 14:00:00,103.11,103.25,102.91,103.02,108873.0,98.1923,98.3256,98.0018,98.1066,108873.0
2023-08-02 14:10:00,103.03,103.27,102.9,103.19,134201.0,98.1161,98.3447,97.9923,98.2685,134201.0
2023-08-02 14:20:00,103.19,103.23,102.89,102.91,77136.0,98.2685,98.3066,97.9828,98.0018,77136.0
2023-08-02 14:30:00,102.92,102.98,102.35,102.4,184057.0,98.0114,98.0685,97.4685,97.5162,184057.0
2023-08-02 14:40:00,102.4,102.46,102.08,102.33,175827.0,97.5162,97.5733,97.2114,97.4495,175827.0
2023-08-02 14:50:00,102.34,102.44,102.11,102.19,87207.0,97.459,97.5543,97.24,97.3162,87207.0
2023-08-02 15:00:00,102.18,102.36,102.16,102.26,124349.0,97.3067,97.4781,97.2876,97.3828,124349.0
2023-08-02 15:10:00,102.26,102.28,101.78,101.95,196918.0,97.3828,97.4019,96.9257,97.0876,196918.0
2023-08-02 15:20:00,101.97,102.08,101.83,102.0,146149.0,97.1067,97.2114,96.9733,97.1352,146149.0
2023-08-02 15:30:00,102.01,102.24,101.98,102.19,156978.0,97.1448,97.3638,97.1162,97.3162,156978.0
2023-08-02 15:40:00,102.2,102.37,102.12,102.16,218745.0,97.3257,97.4876,97.2495,97.2876,218745.0
2023-08-02 15:50:00,102.15,102.42,101.99,102.16,915985.0,97.2781,97.5352,97.1257,97.2876,915985.0
2023-08-03 09:30:00,101.94,102.15,101.44,101.76,180719.0,97.0781,97.2781,96.6019,96.9067,180719.0
2023-08-03 09:40:00,101.76,102.64,101.76,102.36,72861.0,96.9067,97.7447,96.9067,97.4781,72861.0
2023-08-03 09:50:00,102.36,102.54,102.28,102.47,56064.0,97.4781,97.6495,97.4019,97.5828,56064.0
2023-08-03 10:00:00,102.43,102.5,102.25,102.26,84089.0,97.5447,97.6114,97.3733,97.3828,84089.0
2023-08-03 10:10:00,102.28,102.32,102.16,102.31,76639.0,97.4019,97.44,97.2876,97.4305,76639.0
2023-08-03 10:20:00,102.31,102.38,102.1,102.19,96046.0,97.4305,97.4971,97.2305,97.3162,96046.0
2023-08-03 10:30:00,102.19,102.63,102.13,102.62,96886.0,97.3162,97.7352,97.259,97.7257,96886.0
2023-08-03 10:40:00,102.59,102.68,102.44,102.48,63674.0,97.6971,97.7828,97.5543,97.5923,63674.0
2023-08-03 10:50:00,102.49,102.57,102.29,102.47,53037.0,97.6019,97.6781,97.4114,97.5828,53037.0
2023-08-03 11:00:00,102.49,102.68,102.38,102.65,46723.0,97.6019,97.7828,97.4971,97.7542,46723.0
2023-08-03 11:10:00,102.65,102.74,102.53,102.72,53237.0,97.7542,97.8399,97.64,97.8209,53237.0
2023-08-03 11:20:00,102.73,102.74,102.45,102.5,61076.0,97.8304,97.8399,97.5638,97.6114,61076.0
2023-08-03 11:30:00,102.51,102.53,102.25,102.33,58631.0,97.6209,97.64,97.3733,97.4495,58631.0
2023-08-03 11:40:00,102.33,102.45,102.26,102.44,54441.0,97.4495,97.5638,97.3828,97.5543,54441.0
2023-08-03 11:50:00,102.44,102.52,102.3,102.38,63037.0,97.5543,97.6304,97.4209,97.4971,63037.0
2023-08-03 12:00:00,102.37,102.46,102.28,102.37,49084.0,97.4876,97.5733,97.4019,97.4876,49084.0
2023-08-03 12:10:00,102.37,102.48,102.33,102.48,46192.0,97.4876,97.5923,97.4495,97.5923,46192.0
2023-08-03 12:20:00,102.48,102.79,102.48,102.79,61755.0,97.5923,97.8876,97.5923,97.8876,61755.0
2023-08-03 12:30:00,102.79,102.8,102.66,102.74,50101.0,97.8876,97.8971,97.7638,97.8399,50101.0
2023-08-03 12:40:00,102.74,102.9,102.72,102.89,52850.0,97.8399,97.9923,97.8209,97.9828,52850.0
2023-08-03 12:50:00,102.89,102.9,102.69,102.69,50273.0,97.9828,97.9923,97.7923,97.7923,50273.0
2023-08-03 13:00:00,102.7,102.7,102.5,102.57,42996.0,97.8019,97.8019,97.6114,97.6781,42996.0
2023-08-03 13:10:00,102.58,102.63,102.49,102.55,66348.0,97.6876,97.7352,97.6019,97.659,66348.0
2023-08-03 13:20:00,102.57,102.7,102.56,102.6,39684.0,97.6781,97.8019,97.6685,97.7066,39684.0
2023-08-03 13:30:00,102.61,102.61,102.35,102.48,102681.0,97.7161,97.7161,97.4685,97.5923,102681.0
2023-08-03 13:40:00,102.48,102.5,102.34,102.4,49870.0,97.5923,97.6114,97.459,97.5162,49870.0
2023-08-03 13:50:00,102.42,102.51,102.35,102.39,55923.0,97.5352,97.6209,97.4685,97.5066,55923.0
2023-08-03 14:00:00,102.39,102.56,102.34,102.51,63191.0,97.5066,97.6685,97.459,97.6209,63191.0
2023-08-03 14:10:00,102.51,102.63,102.48,102.6,46705.0,97.6209,97.7352,97.5923,97.7066,46705.0
2023-08-03 14:20:00,102.61,102.78,102.59,102.69,85580.0,97.7161,97.878,97.6971,97.7923,85580.0
2023-08-03 14:30:00,102.7,102.71,102.48,102.51,70981.0,97.8019,97.8114,97.5923,97.6209,70981.0
2023-08-03 14:40:00,102.53,102.64,102.5,102.51,62370.0,97.64,97.7447,97.6114,97.6209,62370.0
2023-08-03 14:50:00,102.5,102.57,102.42,102.43,43987.0,97.6114,97.6781,97.5352,97.5447,43987.0
2023-08-03 15:00:00,102.43,102.5,102.28,102.3,61231.0,97.5447,97.6114,97.4019,97.4209,61231.0
2023-08-03 15:10:00,102.3,102.32,102.12,102.27,67171.0,97.4209,97.44,97.2495,97.3924,67171.0
2023-08-03 15:20:00,102.27,102.34,102.24,102.32,67745.0,97.3924,97.459,97.3638,97.44,67745.0
2023-08-03 15:30:00,102.32,102.42,102.22,102.27,82290.0,97.44,97.5352,97.3447,97.3924,82290.0
2023-08-03 15:40:00,102.27,102.38,102.26,102.32,94315.0,97.3924,97.4971,97.3828,97.44,94315.0
2023-08-03 15:50:00,102.32,102.56,102.27,102.32,489768.0,97.44,97.6685,97.3924,97.44,489768.0
2023-08-04 09:30:00,102.96,103.06,102.34,102.71,156982.0,98.0495,98.1447,97.459,97.8114,156982.0
2023-08-04 09:40:00,102.76,102.98,102.72,102.82,38497.0,97.859,98.0685,97.8209,97.9161,38497.0
2023-08-04 09:50:00,102.89,102.93,102.47,102.54,60384.0,97.9828,98.0209,97.5828,97.6495,60384.0
2023-08-04 10:00:00,102.57,102.68,102.37,102.56,50452.0,97.6781,97.7828,97.4876,97.6685,50452.0
2023-08-04 10:10:00,102.57,102.62,102.38,102.49,60303.0,97.6781,97.7257,97.4971,97.6019,60303.0
2023-08-04 10:20:00,102.48,102.7,102.48,102.64,45139.0,97.5923,97.8019,97.5923,97.7447,45139.0
2023-08-04 10:30:00,102.63,102.77,102.57,102.7,41400.0,97.7352,97.8685,97.6781,97.8019,41400.0
2023-08-04 10:40:00,102.72,102.99,102.7,102.91,70111.0,97.8209,98.078,97.8019,98.0018,70111.0
2023-08-04 10:50:00,102.91,103.03,102.84,102.96,76939.0,98.0018,98.1161,97.9352,98.0495,76939.0
2023-08-04 11:00:00,102.97,102.98,102.59,102.63,62431.0,98.059,98.0685,97.6971,97.7352,62431.0
2023-08-04 11:10:00,102.64,102.77,102.56,102.77,35164.0,97.7447,97.8685,97.6685,97.8685,35164.0
2023-08-04 11:20:00,102.78,102.91,102.75,102.89,36205.0,97.878,98.0018,97.8495,97.9828,36205.0
2023-08-04 11:30:00,102.9,102.91,102.71,102.76,34443.0,97.9923,98.0018,97.8114,97.859,34443.0
2023-08-04 11:40:00,102.75,102.89,102.71,102.8,40327.0,97.8495,97.9828,97.8114,97.8971,40327.0
2023-08-04 11:50:00,102.79,102.82,102.69,102.75,35005.0,97.8876,97.9161,97.7923,97.8495,35005.0
2023-08-04 12:00:00,102.75,102.87,102.69,102.73,42465.0,97.8495,97.9637,97.7923,97.8304,42465.0
2023-08-04 12:10:00,102.72,102.82,102.68,102.81,33651.0,97.8209,97.9161,97.7828,97.9066,33651.0
2023-08-04 12:20:00,102.81,103.13,102.78,103.12,72648.0,97.9066,98.2113,97.878,98.2018,72648.0
2023-08-04 12:30:00,103.15,103.15,102.98,102.99,22354.0,98.2304,98.2304,98.0685,98.078,22354.0
2023-08-04 12:40:00,103.0,103.15,102.99,103.13,27361.0,98.0875,98.2304,98.078,98.2113,27361.0
2023-08-04 12:50:00,103.14,103.14,102.93,103.0,25016.0,98.2209,98.2209,98.0209,98.0875,25016.0
2023-08-04 13:00:00,103.02,103.05,102.8,102.82,26666.0,98.1066,98.1352,97.8971,97.9161,26666.0
2023-08-04 13:10:00,102.81,102.84,102.77,102.83,23158.0,97.9066,97.9352,97.8685,97.9257,23158.0
2023-08-04 13:20:00,102.81,102.82,102.61,102.63,34474.0,97.9066,97.9161,97.7161,97.7352,34474.0
2023-08-04 13:30:00,102.64,102.73,102.57,102.59,25845.0,97.7447,97.8304,97.6781,97.6971,25845.0
2023-08-04 13:40:00,102.58,102.66,102.51,102.6,29283.0,97.6876,97.7638,97.6209,97.7066,29283.0
2023-08-04 13:50:00,102.59,102.59,102.36,102.36,31904.0,97.6971,97.6971,97.4781,97.4781,31904.0
2023-08-04 14:00:00,102.37,102.37,101.9,101.95,83530.0,97.4876,97.4876,97.04,97.0876,83530.0
2023-08-04 14:10:00,101.92,102.03,101.66,101.75,62234.0,97.0591,97.1638,96.8115,96.8972,62234.0
2023-08-04 14:20:00,101.75,101.75,101.35,101.35,71141.0,96.8972,96.8972,96.5162,96.5162,71141.0
2023-08-04 14:30:00,101.33,101.45,101.2,101.22,92591.0,96.4972,96.6115,96.3734,96.3924,92591.0
2023-08-04 14:40:00,101.22,101.27,101.05,101.09,68164.0,96.3924,96.4401,96.2306,96.2686,68164.0
2023-08-04 14:50:00,101.1,101.24,100.82,100.96,131552.0,96.2782,96.4115,96.0115,96.1448,131552.0
2023-08-04 15:00:00,100.96,101.09,100.72,100.75,91085.0,96.1448,96.2686,95.9163,95.9449,91085.0
2023-08-04 15:10:00,100.75,101.03,100.73,100.96,47438.0,95.9449,96.2115,95.9258,96.1448,47438.0
2023-08-04 15:20:00,100.96,100.96,100.75,100.82,76007.0,96.1448,96.1448,95.9449,96.0115,76007.0
2023-08-04 15:30:00,100.83,100.92,100.7,100.72,121895.0,96.021,96.1068,95.8972,95.9163,121895.0
2023-08-04 15:40:00,100.72,100.82,100.66,100.7,229272.0,95.9163,96.0115,95.8592,95.8972,229272.0
2023-08-04 15:50:00,100.69,100.81,100.52,100.69,525721.0,95.8877,96.002,95.7258,95.8877,525721.0
2023-08-07 09:30:00,101.37,101.86,101.12,101.7,121831.0,96.5353,97.0019,96.2972,96.8495,121831.0
2023-08-07 09:40:00,101.7,101.78,101.41,101.65,39222.0,96.8495,96.9257,96.5734,96.8019,39222.0
2023-08-07 09:50:00,101.65,101.76,101.49,101.63,42793.0,96.8019,96.9067,96.6496,96.7829,42793.0
2023-08-07 10:00:00,101.62,101.67,101.36,101.66,72888.0,96.7734,96.821,96.5258,96.8115,72888.0
2023-08-07 10:10:00,101.67,101.74,101.5,101.58,61163.0,96.821,96.8876,96.6591,96.7353,61163.0
2023-08-07 10:20:00,101.6,101.6,101.28,101.36,45372.0,96.7543,96.7543,96.4496,96.5258,45372.0
2023-08-07 10:30:00,101.35,101.41,101.12,101.12,63815.0,96.5162,96.5734,96.2972,96.2972,63815.0
2023-08-07 10:40:00,101.12,101.28,101.08,101.15,48265.0,96.2972,96.4496,96.2591,96.3258,48265.0
2023-08-07 10:50:00,101.17,101.28,101.06,101.17,66227.0,96.3448,96.4496,96.2401,96.3448,66227.0
2023-08-07 11:00:00,101.16,101.16,100.94,101.03,53091.0,96.3353,96.3353,96.1258,96.2115,53091.0
2023-08-07 11:10:00,101.03,101.27,101.03,101.09,87461.0,96.2115,96.4401,96.2115,96.2686,87461.0
2023-08-07 11:20:00,101.1,101.24,101.07,101.23,82276.0,96.2782,96.4115,96.2496,96.402,82276.0
2023-08-07 11:30:00,101.22,101.23,101.05,101.08,73246.0,96.3924,96.402,96.2306,96.2591,73246.0
2023-08-07 11:40:00,101.08,101.29,101.03,101.12,68073.0,96.2591,96.4591,96.2115,96.2972,68073.0
2023-08-07 11:50:00,101.12,101.38,101.04,101.23,106011.0,96.2972,96.5448,96.221,96.402,106011.0
2023-08-07 12:00:00,101.25,101.31,101.14,101.15,54160.0,96.421,96.4781,96.3163,96.3258,54160.0
2023-08-07 12:10:00,101.13,101.21,101.09,101.19,61737.0,96.3067,96.3829,96.2686,96.3639,61737.0
2023-08-07 12:20:00,101.19,101.36,101.11,101.22,58224.0,96.3639,96.5258,96.2877,96.3924,58224.0
2023-08-07 12:30:00,101.22,101.25,101.12,101.12,57928.0,96.3924,96.421,96.2972,96.2972,57928.0
2023-08-07 12:40:00,101.11,101.24,101.09,101.15,39079.0,96.2877,96.4115,96.2686,96.3258,39079.0
2023-08-07 12:50:00,101.15,101.34,101.1,101.25,85492.0,96.3258,96.5067,96.2782,96.421,85492.0
2023-08-07 13:00:00,101.25,101.33,101.16,101.21,66386.0,96.421,96.4972,96.3353,96.3829,66386.0
2023-08-07 13:10:00,101.21,101.23,101.06,101.18,34585.0,96.3829,96.402,96.2401,96.3543,34585.0
2023-08-07 13:20:00,101.17,101.19,101.03,101.06,33347.0,96.3448,96.3639,96.2115,96.2401,33347.0
2023-08-07 13:30:00,101.07,101.16,101.02,101.09,62082.0,96.2496,96.3353,96.202,96.2686,62082.0
2023-08-07 13:40:00,101.09,101.17,101.04,101.14,59534.0,96.2686,96.3448,96.221,96.3163,59534.0
2023-08-07 13:50:00,101.13,101.13,101.03,101.08,49524.0,96.3067,96.3067,96.2115,96.2591,49524.0
2023-08-07 14:00:00,101.08,101.23,101.08,101.14,111012.0,96.2591,96.402,96.2591,96.3163,111012.0
2023-08-07 14:10:00,101.14,101.32,101.14,101.28,66149.0,96.3163,96.4877,96.3163,96.4496,66149.0
2023-08-07 14:20:00,101.3,101.3,101.18,101.23,48711.0,96.4686,96.4686,96.3543,96.402,48711.0
2023-08-07 14:30:00,101.25,101.52,101.2,101.31,120458.0,96.421,96.6781,96.3734,96.4781,120458.0
2023-08-07 14:40:00,101.31,101.35,101.27,101.33,42540.0,96.4781,96.5162,96.4401,96.4972,42540.0
2023-08-07 14:50:00,101.34,101.44,101.29,101.39,49745.0,96.5067,96.6019,96.4591,96.5543,49745.0
2023-08-07 15:00:00,101.42,101.49,101.23,101.29,112094.0,96.5829,96.6496,96.402,96.4591,112094.0
2023-08-07 15:10:00,101.27,101.28,101.17,101.19,63847.0,96.4401,96.4496,96.3448,96.3639,63847.0
2023-08-07 15:20:00,101.19,101.24,101.1,101.16,104031.0,96.3639,96.4115,96.2782,96.3353,104031.0
2023-08-07 15:30:00,101.16,101.32,101.13,101.14,134260.0,96.3353,96.4877,96.3067,96.3163,134260.0
2023-08-07 15:40:00,101.14,101.25,101.04,101.2,192107.0,96.3163,96.421,96.221,96.3734,192107.0
2023-08-07 15:50:00,101.2,101.8,101.19,101.74,522160.0,96.3734,96.9448,96.3639,96.8876,522160.0
2023-08-08 09:30:00,101.22,101.42,100.73,100.73,88395.0,96.3924,96.5829,95.9258,95.9258,88395.0
2023-08-08 09:40:00,100.75,100.9,100.43,100.51,52437.0,95.9449,96.0877,95.6401,95.7163,52437.0
2023-08-08 09:50:00,100.49,100.67,100.32,100.43,50519.0,95.6973,95.8687,95.5354,95.6401,50519.0
2023-08-08 10:00:00,100.4,100.64,100.34,100.37,56469.0,95.6116,95.8401,95.5544,95.583,56469.0
2023-08-08 10:10:00,100.36,100.39,100.1,100.12,62843.0,95.5735,95.602,95.3259,95.3449,62843.0
2023-08-08 10:20:00,100.14,100.26,100.1,100.17,103176.0,95.364,95.4782,95.3259,95.3925,103176.0
2023-08-08 10:30:00,100.16,100.18,100.01,100.09,53086.0,95.383,95.402,95.2402,95.3163,53086.0
2023-08-08 10:40:00,100.08,100.2,99.95,100.05,74190.0,95.3068,95.4211,95.183,95.2782,74190.0
2023-08-08 10:50:00,100.04,100.17,99.89,99.9,61255.0,95.2687,95.3925,95.1259,95.1354,61255.0
2023-08-08 11:00:00,99.9,100.11,99.89,100.1,54517.0,95.1354,95.3354,95.1259,95.3259,54517.0
2023-08-08 11:10:00,100.09,100.49,100.04,100.21,74529.0,95.3163,95.6973,95.2687,95.4306,74529.0
2023-08-08 11:20:00,100.21,100.33,100.17,100.23,25343.0,95.4306,95.5449,95.3925,95.4497,25343.0
2023-08-08 11:30:00,100.21,100.35,100.13,100.31,24395.0,95.4306,95.5639,95.3544,95.5258,24395.0
2023-08-08 11:40:00,100.31,100.45,100.19,100.39,28962.0,95.5258,95.6592,95.4116,95.602,28962.0
2023-08-08 11:50:00,100.38,100.42,100.34,100.37,17176.0,95.5925,95.6306,95.5544,95.583,17176.0
2023-08-08 12:00:00,100.37,100.54,100.35,100.52,101998.0,95.583,95.7449,95.5639,95.7258,101998.0
2023-08-08 12:10:00,100.52,100.6,100.45,100.58,42831.0,95.7258,95.802,95.6592,95.783,42831.0
2023-08-08 12:20:00,100.57,100.58,100.46,100.54,33020.0,95.7734,95.783,95.6687,95.7449,33020.0
2023-08-08 12:30:00,100.54,100.62,100.49,100.54,28635.0,95.7449,95.8211,95.6973,95.7449,28635.0
2023-08-08 12:40:00,100.53,100.57,100.41,100.44,30584.0,95.7354,95.7734,95.6211,95.6496,30584.0
2023-08-08 12:50:00,100.44,100.49,100.38,100.43,24854.0,95.6496,95.6973,95.5925,95.6401,24854.0
2023-08-08 13:00:00,100.43,100.56,100.4,100.48,21804.0,95.6401,95.7639,95.6116,95.6877,21804.0
2023-08-08 13:10:00,100.48,100.67,100.43,100.54,32160.0,95.6877,95.8687,95.6401,95.7449,32160.0
2023-08-08 13:20:00,100.57,100.65,100.4,100.49,21353.0,95.7734,95.8496,95.6116,95.6973,21353.0
2023-08-08 13:30:00,100.51,100.55,100.34,100.44,23182.0,95.7163,95.7544,95.5544,95.6496,23182.0
2023-08-08 13:40:00,100.44,100.5,100.4,100.47,25871.0,95.6496,95.7068,95.6116,95.6782,25871.0
2023-08-08 13:50:00,100.46,100.55,100.41,100.43,23933.0,95.6687,95.7544,95.6211,95.6401,23933.0
2023-08-08 14:00:00,100.42,100.47,100.36,100.45,23872.0,95.6306,95.6782,95.5735,95.6592,23872.0
2023-08-08 14:10:00,100.46,100.6,100.45,100.54,15256.0,95.6687,95.802,95.6592,95.7449,15256.0
2023-08-08 14:20:00,100.54,100.58,100.42,100.46,32204.0,95.7449,95.783,95.6306,95.6687,32204.0
2023-08-08 14:30:00,100.47,100.53,100.38,100.42,25780.0,95.6782,95.7354,95.5925,95.6306,25780.0
2023-08-08 14:40:00,100.4,100.45,100.37,100.41,16017.0,95.6116,95.6592,95.583,95.6211,16017.0
2023-08-08 14:50:00,100.43,100.68,100.42,100.57,26576.0,95.6401,95.8782,95.6306,95.7734,26576.0
2023-08-08 15:00:00,100.58,100.64,100.54,100.54,20694.0,95.783,95.8401,95.7449,95.7449,20694.0
2023-08-08 15:10:00,100.55,100.68,100.54,100.6,37254.0,95.7544,95.8782,95.7449,95.802,37254.0
2023-08-08 15:20:00,100.6,100.67,100.54,100.66,52037.0,95.802,95.8687,95.7449,95.8592,52037.0
2023-08-08 15:30:00,100.67,100.7,100.51,100.65,43434.0,95.8687,95.8972,95.7163,95.8496,43434.0
2023-08-08 15:40:00,100.65,100.88,100.61,100.85,88895.0,95.8496,96.0687,95.8115,96.0401,88895.0
2023-08-08 15:50:00,100.85,101.04,100.69,100.69,435394.0,96.0401,96.221,95.8877,95.8877,435394.0
2023-08-09 09:30:00,100.94,101.58,100.89,100.97,124637.0,96.1258,96.7353,96.0782,96.1544,124637.0
2023-08-09 09:40:00,100.95,101.25,100.95,101.24,39187.0,96.1353,96.421,96.1353,96.4115,39187.0
2023-08-09 09:50:00,101.25,101.35,101.17,101.26,40992.0,96.421,96.5162,96.3448,96.4305,40992.0
2023-08-09 10:00:00,101.29,101.36,100.8,100.83,38599.0,96.4591,96.5258,95.9925,96.021,38599.0
2023-08-09 10:10:00,100.84,100.85,100.59,100.77,49986.0,96.0306,96.0401,95.7925,95.9639,49986.0
2023-08-09 10:20:00,100.76,100.87,100.62,100.86,62723.0,95.9544,96.0591,95.8211,96.0496,62723.0
2023-08-09 10:30:00,100.88,100.93,100.66,100.78,45306.0,96.0687,96.1163,95.8592,95.9734,45306.0
2023-08-09 10:40:00,100.79,100.8,100.61,100.63,35193.0,95.983,95.9925,95.8115,95.8306,35193.0
2023-08-09 10:50:00,100.61,100.91,100.61,100.71,63183.0,95.8115,96.0972,95.8115,95.9068,63183.0
2023-08-09 11:00:00,100.69,100.77,100.57,100.69,58877.0,95.8877,95.9639,95.7734,95.8877,58877.0
2023-08-09 11:10:00,100.68,100.72,100.25,100.32,68650.0,95.8782,95.9163,95.4687,95.5354,68650.0
2023-08-09 11:20:00,100.3,100.32,100.17,100.21,40769.0,95.5163,95.5354,95.3925,95.4306,40769.0
2023-08-09 11:30:00,100.22,100.31,100.06,100.11,38218.0,95.4401,95.5258,95.2878,95.3354,38218.0
2023-08-09 11:40:00,100.1,100.11,99.81,99.81,49660.0,95.3259,95.3354,95.0497,95.0497,49660.0
2023-08-09 11:50:00,99.84,99.85,99.47,99.62,72591.0,95.0783,95.0878,94.7259,94.8688,72591.0
2023-08-09 12:00:00,99.62,99.73,99.57,99.69,40094.0,94.8688,94.9735,94.8211,94.9354,40094.0
2023-08-09 12:10:00,99.69,99.93,99.59,99.85,38708.0,94.9354,95.164,94.8402,95.0878,38708.0
2023-08-09 12:20:00,99.86,99.96,99.76,99.86,29413.0,95.0973,95.1925,95.0021,95.0973,29413.0
2023-08-09 12:30:00,99.85,99.95,99.83,99.9,19209.0,95.0878,95.183,95.0687,95.1354,19209.0
2023-08-09 12:40:00,99.9,100.06,99.85,100.04,21123.0,95.1354,95.2878,95.0878,95.2687,21123.0
2023-08-09 12:50:00,100.03,100.06,99.93,99.94,34054.0,95.2592,95.2878,95.164,95.1735,34054.0
2023-08-09 13:00:00,99.93,100.19,99.89,100.13,31711.0,95.164,95.4116,95.1259,95.3544,31711.0
2023-08-09 13:10:00,100.13,100.2,100.05,100.19,29727.0,95.3544,95.4211,95.2782,95.4116,29727.0
2023-08-09 13:20:00,100.19,100.24,100.12,100.22,34758.0,95.4116,95.4592,95.3449,95.4401,34758.0
2023-08-09 13:30:00,100.22,100.41,100.22,100.4,28076.0,95.4401,95.6211,95.4401,95.6116,28076.0
2023-08-09 13:40:00,100.4,100.44,100.31,100.31,27640.0,95.6116,95.6496,95.5258,95.5258,27640.0
2023-08-09 13:50:00,100.32,100.32,100.17,100.18,27409.0,95.5354,95.5354,95.3925,95.402,27409.0
2023-08-09 14:00:00,100.17,100.28,100.05,100.26,43427.0,95.3925,95.4973,95.2782,95.4782,43427.0
2023-08-09 14:10:00,100.27,100.42,100.24,100.4,21559.0,95.4878,95.6306,95.4592,95.6116,21559.0
2023-08-09 14:20:00,100.4,100.5,100.4,100.45,36134.0,95.6116,95.7068,95.6116,95.6592,36134.0
2023-08-09 14:30:00,100.45,100.67,100.45,100.65,71406.0,95.6592,95.8687,95.6592,95.8496,71406.0
2023-08-09 14:40:00,100.65,100.66,100.37,100.58,36289.0,95.8496,95.8592,95.583,95.783,36289.0
2023-08-09 14:50:00,100.56,100.61,100.39,100.43,57152.0,95.7639,95.8115,95.602,95.6401,57152.0
2023-08-09 15:00:00,100.44,100.45,100.24,100.25,43113.0,95.6496,95.6592,95.4592,95.4687,43113.0
2023-08-09 15:10:00,100.26,100.27,100.18,100.25,36801.0,95.4782,95.4878,95.402,95.4687,36801.0
2023-08-09 15:20:00,100.24,100.31,100.17,100.18,43297.0,95.4592,95.5258,95.3925,95.402,43297.0
2023-08-09 15:30:00,100.18,100.19,100.05,100.05,60266.0,95.402,95.4116,95.2782,95.2782,60266.0
2023-08-09 15:40:00,100.05,100.12,99.86,99.92,85781.0,95.2782,95.3449,95.0973,95.1544,85781.0
2023-08-09 15:50:00,99.91,100.05,99.82,99.92,405055.0,95.1449,95.2782,95.0592,95.1544,405055.0
2023-08-10 09:30:00,100.52,101.5,100.4,101.41,250614.0,96.2249,97.163,96.11,97.0769,250614.0
2023-08-10 09:40:00,101.42,102.24,101.32,102.12,253442.0,97.0864,97.8714,96.9907,97.7565,253442.0
2023-08-10 09:50:00,102.12,102.3,101.97,102.24,125382.0,97.7565,97.9288,97.6129,97.8714,125382.0
2023-08-10 10:00:00,102.25,102.37,101.98,102.2,126620.0,97.881,97.9958,97.6225,97.8331,126620.0
2023-08-10 10:10:00,102.2,102.27,102.08,102.11,106250.0,97.8331,97.9001,97.7182,97.747,106250.0
2023-08-10 10:20:00,102.11,102.18,101.99,102.11,100780.0,97.747,97.814,97.6321,97.747,100780.0
2023-08-10 10:30:00,102.1,102.16,101.79,101.97,78030.0,97.7374,97.7948,97.4406,97.6129,78030.0
2023-08-10 10:40:00,101.96,101.99,101.69,101.95,69395.0,97.6034,97.6321,97.3449,97.5938,69395.0
2023-08-10 10:50:00,101.94,102.05,101.78,101.94,68233.0,97.5842,97.6895,97.4311,97.5842,68233.0
2023-08-10 11:00:00,101.91,101.97,101.61,101.83,55583.0,97.5555,97.6129,97.2683,97.4789,55583.0
2023-08-10 11:10:00,101.82,101.89,101.6,101.63,110546.0,97.4693,97.5364,97.2587,97.2875,110546.0
2023-08-10 11:20:00,101.64,102.12,101.47,102.12,192845.0,97.297,97.7565,97.1343,97.7565,192845.0
2023-08-10 11:30:00,102.13,102.3,102.03,102.14,271171.0,97.7661,97.9288,97.6704,97.7757,271171.0
2023-08-10 11:40:00,102.13,102.17,101.8,101.86,52874.0,97.7661,97.8044,97.4502,97.5076,52874.0
2023-08-10 11:50:00,101.87,101.87,101.58,101.72,88518.0,97.5172,97.5172,97.2396,97.3736,88518.0
2023-08-10 12:00:00,101.72,101.83,101.7,101.8,90589.0,97.3736,97.4789,97.3545,97.4502,90589.0
2023-08-10 12:10:00,101.8,101.91,101.71,101.9,86834.0,97.4502,97.5555,97.364,97.5459,86834.0
2023-08-10 12:20:00,101.88,102.02,101.78,101.98,233784.0,97.5268,97.6608,97.4311,97.6225,233784.0
2023-08-10 12:30:00,101.95,101.99,101.85,101.99,30832.0,97.5938,97.6321,97.4981,97.6321,30832.0
2023-08-10 12:40:00,102.0,102.19,101.9,102.12,45552.0,97.6417,97.8235,97.5459,97.7565,45552.0
2023-08-10 12:50:00,102.12,102.13,101.75,101.83,38764.0,97.7565,97.7661,97.4023,97.4789,38764.0
2023-08-10 13:00:00,101.83,101.89,101.75,101.84,58097.0,97.4789,97.5364,97.4023,97.4885,58097.0
2023-08-10 13:10:00,101.83,101.84,101.56,101.59,37907.0,97.4789,97.4885,97.2205,97.2492,37907.0
2023-08-10 13:20:00,101.59,101.67,101.51,101.57,53964.0,97.2492,97.3258,97.1726,97.23,53964.0
2023-08-10 13:30:00,101.56,101.62,101.5,101.61,60769.0,97.2205,97.2779,97.163,97.2683,60769.0
2023-08-10 13:40:00,101.61,101.77,101.54,101.72,58629.0,97.2683,97.4215,97.2013,97.3736,58629.0
2023-08-10 13:50:00,101.7,101.77,101.41,101.58,111098.0,97.3545,97.4215,97.0769,97.2396,111098.0
2023-08-10 14:00:00,101.57,101.68,101.45,101.54,168072.0,97.23,97.3353,97.1152,97.2013,168072.0
2023-08-10 14:10:00,101.54,101.62,101.42,101.46,45610.0,97.2013,97.2779,97.0864,97.1247,45610.0
2023-08-10 14:20:00,101.46,101.72,101.43,101.66,35884.0,97.1247,97.3736,97.096,97.3162,35884.0
2023-08-10 14:30:00,101.66,101.73,101.55,101.67,49804.0,97.3162,97.3832,97.2109,97.3258,49804.0
2023-08-10 14:40:00,101.68,101.68,101.4,101.53,66497.0,97.3353,97.3353,97.0673,97.1917,66497.0
2023-08-10 14:50:00,101.54,101.87,101.51,101.86,41803.0,97.2013,97.5172,97.1726,97.5076,41803.0
2023-08-10 15:00:00,101.86,101.89,101.66,101.85,48270.0,97.5076,97.5364,97.3162,97.4981,48270.0
2023-08-10 15:10:00,101.86,101.93,101.82,101.86,61271.0,97.5076,97.5746,97.4693,97.5076,61271.0
2023-08-10 15:20:00,101.86,101.9,101.48,101.54,76566.0,97.5076,97.5459,97.1439,97.2013,76566.0
2023-08-10 15:30:00,101.52,101.56,101.45,101.51,82287.0,97.1822,97.2205,97.1152,97.1726,82287.0
2023-08-10 15:40:00,101.5,101.63,101.39,101.49,92953.0,97.163,97.2875,97.0577,97.1534,92953.0
2023-08-10 15:50:00,101.49,101.72,101.44,101.65,351989.0,97.1534,97.3736,97.1056,97.3066,351989.0
2023-08-11 09:30:00,101.19,101.4,100.7,100.82,157346.0,96.8663,97.0673,96.3972,96.5121,157346.0
2023-08-11 09:40:00,100.82,100.86,100.27,100.34,53875.0,96.5121,96.5504,95.9856,96.0526,53875.0
2023-08-11 09:50:00,100.37,100.48,100.14,100.48,43263.0,96.0813,96.1866,95.8611,96.1866,43263.0
2023-08-11 10:00:00,100.53,100.97,100.51,100.85,44580.0,96.2345,96.6557,96.2153,96.5408,44580.0
2023-08-11 10:10:00,100.84,101.2,100.81,101.2,48033.0,96.5312,96.8758,96.5025,96.8758,48033.0
2023-08-11 10:20:00,101.21,101.3,101.13,101.24,52133.0,96.8854,96.9716,96.8088,96.9141,52133.0
2023-08-11 10:30:00,101.27,101.29,100.93,101.12,35095.0,96.9428,96.962,96.6174,96.7993,35095.0
2023-08-11 10:40:00,101.12,101.17,100.79,100.81,44771.0,96.7993,96.8471,96.4834,96.5025,44771.0
2023-08-11 10:50:00,100.8,100.8,100.62,100.63,36493.0,96.4929,96.4929,96.3206,96.3302,36493.0
2023-08-11 11:00:00,100.67,100.84,100.64,100.8,19007.0,96.3685,96.5312,96.3398,96.4929,19007.0
2023-08-11 11:10:00,100.81,100.81,100.6,100.64,25619.0,96.5025,96.5025,96.3015,96.3398,25619.0
2023-08-11 11:20:00,100.63,100.71,100.57,100.67,25373.0,96.3302,96.4068,96.2728,96.3685,25373.0
2023-08-11 11:30:00,100.66,100.84,100.65,100.79,25778.0,96.3589,96.5312,96.3493,96.4834,25778.0
2023-08-11 11:40:00,100.79,100.88,100.72,100.79,29588.0,96.4834,96.5695,96.4163,96.4834,29588.0
2023-08-11 11:50:00,100.76,100.93,100.7,100.86,27617.0,96.4546,96.6174,96.3972,96.5504,27617.0
2023-08-11 12:00:00,100.88,100.9,100.74,100.85,21321.0,96.5695,96.5887,96.4355,96.5408,21321.0
2023-08-11 12:10:00,100.87,100.92,100.66,100.67,16790.0,96.5599,96.6078,96.3589,96.3685,16790.0
2023-08-11 12:20:00,100.67,100.8,100.61,100.78,25875.0,96.3685,96.4929,96.311,96.4738,25875.0
2023-08-11 12:30:00,100.77,100.94,100.77,100.94,23461.0,96.4642,96.6269,96.4642,96.6269,23461.0
2023-08-11 12:40:00,100.91,100.92,100.72,100.73,20501.0,96.5982,96.6078,96.4163,96.4259,20501.0
2023-08-11 12:50:00,100.74,100.81,100.73,100.77,12269.0,96.4355,96.5025,96.4259,96.4642,12269.0
2023-08-11 13:00:00,100.77,100.97,100.77,100.85,21665.0,96.4642,96.6557,96.4642,96.5408,21665.0
2023-08-11 13:10:00,100.85,100.92,100.83,100.9,18218.0,96.5408,96.6078,96.5216,96.5887,18218.0
2023-08-11 13:20:00,100.91,101.03,100.89,101.01,19468.0,96.5982,96.7131,96.5791,96.694,19468.0
2023-08-11 13:30:00,101.01,101.04,100.88,100.92,31858.0,96.694,96.7227,96.5695,96.6078,31858.0
2023-08-11 13:40:00,100.92,100.94,100.7,100.72,27768.0,96.6078,96.6269,96.3972,96.4163,27768.0
2023-08-11 13:50:00,100.72,100.81,100.66,100.81,30924.0,96.4163,96.5025,96.3589,96.5025,30924.0
2023-08-11 14:00:00,100.81,100.94,100.79,100.86,23832.0,96.5025,96.6269,96.4834,96.5504,23832.0
2023-08-11 14:10:00,100.87,101.0,100.84,100.97,29381.0,96.5599,96.6844,96.5312,96.6557,29381.0
2023-08-11 14:20:00,100.96,101.13,100.92,101.09,22376.0,96.6461,96.8088,96.6078,96.7705,22376.0
2023-08-11 14:30:00,101.08,101.22,101.03,101.15,25714.0,96.761,96.895,96.7131,96.828,25714.0
2023-08-11 14:40:00,101.16,101.26,101.1,101.25,22228.0,96.8375,96.9333,96.7801,96.9237,22228.0
2023-08-11 14:50:00,101.24,101.29,101.19,101.27,19468.0,96.9141,96.962,96.8663,96.9428,19468.0
2023-08-11 15:00:00,101.25,101.3,101.14,101.17,87121.0,96.9237,96.9716,96.8184,96.8471,87121.0
2023-08-11 15:10:00,101.14,101.2,101.11,101.18,20572.0,96.8184,96.8758,96.7897,96.8567,20572.0
2023-08-11 15:20:00,101.18,101.25,101.11,101.21,30844.0,96.8567,96.9237,96.7897,96.8854,30844.0
2023-08-11 15:30:00,101.21,101.26,101.09,101.1,38652.0,96.8854,96.9333,96.7705,96.7801,38652.0
2023-08-11 15:40:00,101.09,101.15,101.02,101.04,53248.0,96.7705,96.828,96.7035,96.7227,53248.0
2023-08-11 15:50:00,101.02,101.07,100.84,101.01,257374.0,96.7035,96.7514,96.5312,96.694,257374.0
2023-08-14 09:30:00,100.59,100.67,100.2,100.22,133663.0,96.2919,96.3685,95.9186,95.9377,133663.0
2023-08-14 09:40:00,100.28,100.64,100.22,100.44,39892.0,95.9951,96.3398,95.9377,96.1483,39892.0
2023-08-14 09:50:00,100.44,100.81,100.43,100.75,40777.0,96.1483,96.5025,96.1387,96.4451,40777.0
2023-08-14 10:00:00,100.76,100.88,100.5,100.62,51409.0,96.4546,96.5695,96.2057,96.3206,51409.0
2023-08-14 10:10:00,100.61,100.65,100.46,100.51,31646.0,96.311,96.3493,96.1675,96.2153,31646.0
2023-08-14 10:20:00,100.51,100.7,100.48,100.7,32641.0,96.2153,96.3972,96.1866,96.3972,32641.0
2023-08-14 10:30:00,100.7,101.18,100.7,101.17,82089.0,96.3972,96.8567,96.3972,96.8471,82089.0
2023-08-14 10:40:00,101.15,101.16,100.79,101.08,56666.0,96.828,96.8375,96.4834,96.761,56666.0
2023-08-14 10:50:00,101.11,101.22,100.94,101.02,73050.0,96.7897,96.895,96.6269,96.7035,73050.0
2023-08-14 11:00:00,101.02,101.05,100.85,100.89,52176.0,96.7035,96.7322,96.5408,96.5791,52176.0
2023-08-14 11:10:00,100.89,100.9,100.73,100.78,43749.0,96.5791,96.5887,96.4259,96.4738,43749.0
2023-08-14 11:20:00,100.78,100.8,100.63,100.68,30564.0,96.4738,96.4929,96.3302,96.3781,30564.0
2023-08-14 11:30:00,100.68,100.73,100.63,100.68,28014.0,96.3781,96.4259,96.3302,96.3781,28014.0
2023-08-14 11:40:00,100.67,100.83,100.66,100.76,21784.0,96.3685,96.5216,96.3589,96.4546,21784.0
2023-08-14 11:50:00,100.76,100.79,100.59,100.61,25068.0,96.4546,96.4834,96.2919,96.311,25068.0
2023-08-14 12:00:00,100.6,100.7,100.56,100.59,30599.0,96.3015,96.3972,96.2632,96.2919,30599.0
2023-08-14 12:10:00,100.58,100.59,100.4,100.47,39950.0,96.2823,96.2919,96.11,96.177,39950.0
2023-08-14 12:20:00,100.49,100.58,100.4,100.57,49930.0,96.1962,96.2823,96.11,96.2728,49930.0
2023-08-14 12:30:00,100.56,100.6,100.5,100.54,20642.0,96.2632,96.3015,96.2057,96.244,20642.0
2023-08-14 12:40:00,100.52,100.6,100.51,100.56,26148.0,96.2249,96.3015,96.2153,96.2632,26148.0
2023-08-14 12:50:00,100.57,100.67,100.53,100.62,37767.0,96.2728,96.3685,96.2345,96.3206,37767.0
2023-08-14 13:00:00,100.63,100.73,100.57,100.71,38949.0,96.3302,96.4259,96.2728,96.4068,38949.0
2023-08-14 13:10:00,100.71,100.71,100.59,100.68,13803.0,96.4068,96.4068,96.2919,96.3781,13803.0
2023-08-14 13:20:00,100.69,100.71,100.57,100.66,32091.0,96.3876,96.4068,96.2728,96.3589,32091.0
2023-08-14 13:30:00,100.67,100.71,100.57,100.64,25136.0,96.3685,96.4068,96.2728,96.3398,25136.0
2023-08-14 13:40:00,100.63,100.71,100.63,100.63,28874.0,96.3302,96.4068,96.3302,96.3302,28874.0
2023-08-14 13:50:00,100.61,100.66,100.57,100.64,17094.0,96.311,96.3589,96.2728,96.3398,17094.0
2023-08-14 14:00:00,100.65,100.71,100.59,100.66,22524.0,96.3493,96.4068,96.2919,96.3589,22524.0
2023-08-14 14:10:00,100.64,100.73,100.6,100.7,29139.0,96.3398,96.4259,96.3015,96.3972,29139.0
2023-08-14 14:20:00,100.71,100.77,100.67,100.7,27148.0,96.4068,96.4642,96.3685,96.3972,27148.0
2023-08-14 14:30:00,100.69,100.78,100.64,100.68,22238.0,96.3876,96.4738,96.3398,96.3781,22238.0
2023-08-14 14:40:00,100.65,100.76,100.64,100.7,22773.0,96.3493,96.4546,96.3398,96.3972,22773.0
2023-08-14 14:50:00,100.68,100.73,100.63,100.65,31954.0,96.3781,96.4259,96.3302,96.3493,31954.0
2023-08-14 15:00:00,100.63,100.75,100.61,100.75,31359.0,96.3302,96.4451,96.311,96.4451,31359.0
2023-08-14 15:10:00,100.74,100.92,100.7,100.9,100927.0,96.4355,96.6078,96.3972,96.5887,100927.0
2023-08-14 15:20:00,100.9,100.94,100.73,100.79,37188.0,96.5887,96.6269,96.4259,96.4834,37188.0
2023-08-14 15:30:00,100.8,100.92,100.77,100.91,55448.0,96.4929,96.6078,96.4642,96.5982,55448.0
2023-08-14 15:40:00,100.91,101.02,100.91,100.98,80024.0,96.5982,96.7035,96.5982,96.6652,80024.0
2023-08-14 15:50:00,100.99,101.07,100.84,101.07,221979.0,96.6748,96.7514,96.5312,96.7514,221979.0
2023-08-15 09:30:00,100.22,100.5,99.86,100.39,173165.0,95.9377,96.2057,95.5931,96.1004,173165.0
2023-08-15 09:40:00,100.41,100.57,100.21,100.24,42961.0,96.1196,96.2728,95.9281,95.9569,42961.0
2023-08-15 09:50:00,100.23,100.34,100.0,100.34,60633.0,95.9473,96.0526,95.7271,96.0526,60633.0
2023-08-15 10:00:00,100.35,100.36,99.92,99.98,66712.0,96.0622,96.0717,95.6505,95.708,66712.0
2023-08-15 10:10:00,99.99,99.99,99.78,99.93,55873.0,95.7175,95.7175,95.5165,95.6601,55873.0
2023-08-15 10:20:00,99.95,100.25,99.92,100.22,42789.0,95.6792,95.9664,95.6505,95.9377,42789.0
2023-08-15 10:30:00,100.2,100.23,100.02,100.17,29141.0,95.9186,95.9473,95.7463,95.8898,29141.0
2023-08-15 10:40:00,100.17,100.24,100.05,100.09,29214.0,95.8898,95.9569,95.775,95.8133,29214.0
2023-08-15 10:50:00,100.08,100.22,100.01,100.02,43415.0,95.8037,95.9377,95.7367,95.7463,43415.0
2023-08-15 11:00:00,100.03,100.36,100.03,100.34,54807.0,95.7558,96.0717,95.7558,96.0526,54807.0
2023-08-15 11:10:00,100.37,100.45,100.27,100.41,54530.0,96.0813,96.1579,95.9856,96.1196,54530.0
2023-08-15 11:20:00,100.43,100.48,100.28,100.47,25264.0,96.1387,96.1866,95.9951,96.177,25264.0
2023-08-15 11:30:00,100.45,100.56,100.44,100.51,30678.0,96.1579,96.2632,96.1483,96.2153,30678.0
2023-08-15 11:40:00,100.5,100.53,100.4,100.46,28233.0,96.2057,96.2345,96.11,96.1675,28233.0
2023-08-15 11:50:00,100.45,100.58,100.37,100.57,23112.0,96.1579,96.2823,96.0813,96.2728,23112.0
2023-08-15 12:00:00,100.58,100.65,100.44,100.45,32724.0,96.2823,96.3493,96.1483,96.1579,32724.0
2023-08-15 12:10:00,100.47,100.54,100.4,100.51,28510.0,96.177,96.244,96.11,96.2153,28510.0
2023-08-15 12:20:00,100.5,100.58,100.41,100.47,18063.0,96.2057,96.2823,96.1196,96.177,18063.0
2023-08-15 12:30:00,100.48,100.57,100.4,100.56,22452.0,96.1866,96.2728,96.11,96.2632,22452.0
2023-08-15 12:40:00,100.56,100.56,100.38,100.38,24936.0,96.2632,96.2632,96.0909,96.0909,24936.0
2023-08-15 12:50:00,100.36,100.48,100.35,100.43,14061.0,96.0717,96.1866,96.0622,96.1387,14061.0
2023-08-15 13:00:00,100.43,100.53,100.38,100.44,18337.0,96.1387,96.2345,96.0909,96.1483,18337.0
2023-08-15 13:10:00,100.45,100.54,100.44,100.51,16803.0,96.1579,96.244,96.1483,96.2153,16803.0
2023-08-15 13:20:00,100.47,100.56,100.46,100.54,15683.0,96.177,96.2632,96.1675,96.244,15683.0
2023-08-15 13:30:00,100.52,100.53,100.37,100.37,30340.0,96.2249,96.2345,96.0813,96.0813,30340.0
2023-08-15 13:40:00,100.37,100.48,100.33,100.35,29605.0,96.0813,96.1866,96.043,96.0622,29605.0
2023-08-15 13:50:00,100.38,100.49,100.35,100.46,24229.0,96.0909,96.1962,96.0622,96.1675,24229.0
2023-08-15 14:00:00,100.48,100.52,100.37,100.47,21123.0,96.1866,96.2249,96.0813,96.177,21123.0
2023-08-15 14:10:00,100.47,100.51,100.38,100.41,14932.0,96.177,96.2153,96.0909,96.1196,14932.0
2023-08-15 14:20:00,100.41,100.46,100.37,100.38,29591.0,96.1196,96.1675,96.0813,96.0909,29591.0
2023-08-15 14:30:00,100.39,100.48,100.37,100.44,27952.0,96.1004,96.1866,96.0813,96.1483,27952.0
2023-08-15 14:40:00,100.45,100.46,100.4,100.41,22058.0,96.1579,96.1675,96.11,96.1196,22058.0
2023-08-15 14:50:00,100.4,100.5,100.37,100.42,27752.0,96.11,96.2057,96.0813,96.1292,27752.0
2023-08-15 15:00:00,100.43,100.45,100.38,100.42,24893.0,96.1387,96.1579,96.0909,96.1292,24893.0
2023-08-15 15:10:00,100.43,100.48,100.35,100.38,30754.0,96.1387,96.1866,96.0622,96.0909,30754.0
2023-08-15 15:20:00,100.37,100.39,100.08,100.08,43265.0,96.0813,96.1004,95.8037,95.8037,43265.0
2023-08-15 15:30:00,100.06,100.21,100.05,100.06,51492.0,95.7845,95.9281,95.775,95.7845,51492.0
2023-08-15 15:40:00,100.05,100.17,100.02,100.13,53037.0,95.775,95.8898,95.7463,95.8516,53037.0
2023-08-15 15:50:00,100.13,100.2,99.97,100.06,297627.0,95.8516,95.9186,95.6984,95.7845,297627.0
2023-08-16 09:30:00,99.68,99.92,99.5,99.92,138438.0,95.4208,95.6505,95.2485,95.6505,138438.0
2023-08-16 09:40:00,99.92,100.09,99.76,99.81,60606.0,95.6505,95.8133,95.4974,95.5452,60606.0
2023-08-16 09:50:00,99.83,99.84,99.62,99.63,49441.0,95.5644,95.5739,95.3633,95.3729,49441.0
2023-08-16 10:00:00,99.6,99.65,99.45,99.5,42359.0,95.3442,95.3921,95.2006,95.2485,42359.0
2023-08-16 10:10:00,99.48,99.59,99.45,99.57,47288.0,95.2293,95.3346,95.2006,95.3155,47288.0
2023-08-16 10:20:00,99.58,99.61,99.45,99.52,36046.0,95.3251,95.3538,95.2006,95.2676,36046.0
2023-08-16 10:30:00,99.56,99.62,99.47,99.56,32912.0,95.3059,95.3633,95.2198,95.3059,32912.0
2023-08-16 10:40:00,99.55,99.64,99.46,99.61,64510.0,95.2963,95.3825,95.2102,95.3538,64510.0
2023-08-16 10:50:00,99.62,99.68,99.5,99.68,60590.0,95.3633,95.4208,95.2485,95.4208,60590.0
2023-08-16 11:00:00,99.67,99.83,99.66,99.75,40985.0,95.4112,95.5644,95.4016,95.4878,40985.0
2023-08-16 11:10:00,99.76,99.77,99.59,99.74,25693.0,95.4974,95.5069,95.3346,95.4782,25693.0
2023-08-16 11:20:00,99.75,99.82,99.66,99.74,22650.0,95.4878,95.5548,95.4016,95.4782,22650.0
2023-08-16 11:30:00,99.76,99.78,99.69,99.73,24110.0,95.4974,95.5165,95.4304,95.4686,24110.0
2023-08-16 11:40:00,99.73,99.78,99.61,99.67,43770.0,95.4686,95.5165,95.3538,95.4112,43770.0
2023-08-16 11:50:00,99.64,99.7,99.58,99.67,19684.0,95.3825,95.4399,95.3251,95.4112,19684.0
2023-08-16 12:00:00,99.65,99.82,99.65,99.76,28518.0,95.3921,95.5548,95.3921,95.4974,28518.0
2023-08-16 12:10:00,99.76,99.76,99.48,99.5,27522.0,95.4974,95.4974,95.2293,95.2485,27522.0
2023-08-16 12:20:00,99.49,99.53,99.43,99.48,20735.0,95.2389,95.2772,95.1815,95.2293,20735.0
2023-08-16 12:30:00,99.49,99.55,99.45,99.54,19256.0,95.2389,95.2963,95.2006,95.2868,19256.0
2023-08-16 12:40:00,99.53,99.62,99.47,99.54,21683.0,95.2772,95.3633,95.2198,95.2868,21683.0
2023-08-16 12:50:00,99.52,99.6,99.47,99.49,14039.0,95.2676,95.3442,95.2198,95.2389,14039.0
2023-08-16 13:00:00,99.49,99.55,99.29,99.31,21619.0,95.2389,95.2963,95.0474,95.0666,21619.0
2023-08-16 13:10:00,99.31,99.39,99.26,99.27,36622.0,95.0666,95.1432,95.0187,95.0283,36622.0
2023-08-16 13:20:00,99.28,99.35,99.21,99.21,27966.0,95.0379,95.1049,94.9709,94.9709,27966.0
2023-08-16 13:30:00,99.21,99.35,99.13,99.31,36731.0,94.9709,95.1049,94.8943,95.0666,36731.0
2023-08-16 13:40:00,99.31,99.53,99.31,99.46,45543.0,95.0666,95.2772,95.0666,95.2102,45543.0
2023-08-16 13:50:00,99.46,99.51,99.4,99.42,22945.0,95.2102,95.258,95.1527,95.1719,22945.0
2023-08-16 14:00:00,99.42,99.45,99.27,99.33,33557.0,95.1719,95.2006,95.0283,95.0857,33557.0
2023-08-16 14:10:00,99.32,99.42,99.1,99.42,59939.0,95.0762,95.1719,94.8656,95.1719,59939.0
2023-08-16 14:20:00,99.42,99.64,99.4,99.59,39454.0,95.1719,95.3825,95.1527,95.3346,39454.0
2023-08-16 14:30:00,99.59,99.68,99.58,99.63,32710.0,95.3346,95.4208,95.3251,95.3729,32710.0
2023-08-16 14:40:00,99.63,99.66,99.43,99.44,31007.0,95.3729,95.4016,95.1815,95.191,31007.0
2023-08-16 14:50:00,99.43,99.52,99.34,99.51,38138.0,95.1815,95.2676,95.0953,95.258,38138.0
2023-08-16 15:00:00,99.49,99.5,99.33,99.37,32589.0,95.2389,95.2485,95.0857,95.124,32589.0
2023-08-16 15:10:00,99.36,99.4,99.07,99.12,63991.0,95.1145,95.1527,94.8368,94.8847,63991.0
2023-08-16 15:20:00,99.11,99.13,98.97,99.04,70193.0,94.8751,94.8943,94.7411,94.8081,70193.0
2023-08-16 15:30:00,99.04,99.05,98.89,99.05,83459.0,94.8081,94.8177,94.6645,94.8177,83459.0
2023-08-16 15:40:00,99.05,99.1,98.94,99.05,85377.0,94.8177,94.8656,94.7124,94.8177,85377.0
2023-08-16 15:50:00,99.04,99.12,98.94,98.97,297877.0,94.8081,94.8847,94.7124,94.7411,297877.0
2023-08-17 09:30:00,99.06,99.1,98.34,98.5,158169.0,94.8273,94.8656,94.138,94.2912,158169.0
2023-08-17 09:40:00,98.49,98.7,98.36,98.47,82558.0,94.2816,94.4827,94.1572,94.2625,82558.0
2023-08-17 09:50:00,98.48,98.61,98.36,98.49,61681.0,94.2721,94.3965,94.1572,94.2816,61681.0
2023-08-17 10:00:00,98.51,98.57,98.35,98.43,68128.0,94.3008,94.3582,94.1476,94.2242,68128.0
2023-08-17 10:10:00,98.45,98.53,98.28,98.4,71836.0,94.2433,94.3199,94.0806,94.1955,71836.0
2023-08-17 10:20:00,98.4,98.51,98.34,98.51,57948.0,94.1955,94.3008,94.138,94.3008,57948.0
2023-08-17 10:30:00,98.51,98.59,98.38,98.41,54047.0,94.3008,94.3774,94.1763,94.205,54047.0
2023-08-17 10:40:00,98.41,98.56,98.41,98.53,50235.0,94.205,94.3486,94.205,94.3199,50235.0
2023-08-17 10:50:00,98.53,98.73,98.52,98.52,49979.0,94.3199,94.5114,94.3103,94.3103,49979.0
2023-08-17 11:00:00,98.52,98.52,98.26,98.29,56383.0,94.3103,94.3103,94.0615,94.0902,56383.0
2023-08-17 11:10:00,98.28,98.36,98.16,98.19,47034.0,94.0806,94.1572,93.9657,93.9944,47034.0
2023-08-17 11:20:00,98.2,98.21,98.04,98.04,42131.0,94.004,94.0136,93.8509,93.8509,42131.0
2023-08-17 11:30:00,98.06,98.08,97.94,98.06,63785.0,93.87,93.8891,93.7551,93.87,63785.0
2023-08-17 11:40:00,98.06,98.16,97.96,98.01,56610.0,93.87,93.9657,93.7743,93.8221,56610.0
2023-08-17 11:50:00,98.02,98.22,97.95,98.05,65636.0,93.8317,94.0232,93.7647,93.8604,65636.0
2023-08-17 12:00:00,98.05,98.09,97.88,97.9,38431.0,93.8604,93.8987,93.6977,93.7168,38431.0
2023-08-17 12:10:00,97.91,98.04,97.91,98.02,27483.0,93.7264,93.8509,93.7264,93.8317,27483.0
2023-08-17 12:20:00,98.04,98.14,97.98,98.11,36244.0,93.8509,93.9466,93.7934,93.9179,36244.0
2023-08-17 12:30:00,98.13,98.35,98.12,98.16,91002.0,93.937,94.1476,93.9274,93.9657,91002.0
2023-08-17 12:40:00,98.15,98.2,97.97,98.16,49904.0,93.9562,94.004,93.7838,93.9657,49904.0
2023-08-17 12:50:00,98.18,98.33,98.18,98.33,32267.0,93.9849,94.1285,93.9849,94.1285,32267.0
2023-08-17 13:00:00,98.35,98.36,98.19,98.21,39124.0,94.1476,94.1572,93.9944,94.0136,39124.0
2023-08-17 13:10:00,98.2,98.27,98.16,98.18,32542.0,94.004,94.071,93.9657,93.9849,32542.0
2023-08-17 13:20:00,98.18,98.18,97.99,98.03,41475.0,93.9849,93.9849,93.803,93.8413,41475.0
2023-08-17 13:30:00,98.02,98.02,97.92,97.92,36332.0,93.8317,93.8317,93.736,93.736,36332.0
2023-08-17 13:40:00,97.91,97.95,97.75,97.83,51748.0,93.7264,93.7647,93.5732,93.6498,51748.0
2023-08-17 13:50:00,97.84,97.92,97.81,97.89,34635.0,93.6594,93.736,93.6307,93.7073,34635.0
2023-08-17 14:00:00,97.89,97.9,97.69,97.75,54458.0,93.7073,93.7168,93.5158,93.5732,54458.0
2023-08-17 14:10:00,97.76,97.79,97.6,97.65,70823.0,93.5828,93.6115,93.4297,93.4775,70823.0
2023-08-17 14:20:00,97.65,97.72,97.58,97.6,51446.0,93.4775,93.5445,93.4105,93.4297,51446.0
2023-08-17 14:30:00,97.6,97.6,97.39,97.42,115871.0,93.4297,93.4297,93.2286,93.2573,115871.0
2023-08-17 14:40:00,97.42,97.42,97.14,97.17,100413.0,93.2573,93.2573,92.9893,93.018,100413.0
2023-08-17 14:50:00,97.17,97.19,96.88,96.94,108602.0,93.018,93.0372,92.7404,92.7979,108602.0
2023-08-17 15:00:00,96.93,96.98,96.67,96.71,134006.0,92.7883,92.8362,92.5394,92.5777,134006.0
2023-08-17 15:10:00,96.7,96.78,96.61,96.78,90947.0,92.5681,92.6447,92.482,92.6447,90947.0
2023-08-17 15:20:00,96.79,96.81,96.63,96.8,109754.0,92.6543,92.6734,92.5011,92.6638,109754.0
2023-08-17 15:30:00,96.81,96.82,96.58,96.64,170136.0,92.6734,92.683,92.4532,92.5107,170136.0
2023-08-17 15:40:00,96.63,96.7,96.43,96.63,176416.0,92.5011,92.5681,92.3097,92.5011,176416.0
2023-08-17 15:50:00,96.62,96.76,96.55,96.56,402440.0,92.4915,92.6256,92.4245,92.4341,402440.0
2023-08-18 09:30:00,96.24,96.9,95.79,96.74,315892.0,92.1278,92.7596,91.697,92.6064,315892.0
2023-08-18 09:40:00,96.72,96.8,96.4,96.52,50067.0,92.5873,92.6638,92.2809,92.3958,50067.0
2023-08-18 09:50:00,96.52,96.78,96.52,96.62,52418.0,92.3958,92.6447,92.3958,92.4915,52418.0
2023-08-18 10:00:00,96.62,96.89,96.6,96.71,52010.0,92.4915,92.75,92.4724,92.5777,52010.0
2023-08-18 10:10:00,96.69,96.69,96.53,96.64,45327.0,92.5585,92.5585,92.4054,92.5107,45327.0
2023-08-18 10:20:00,96.65,96.74,96.58,96.6,34594.0,92.5203,92.6064,92.4532,92.4724,34594.0
2023-08-18 10:30:00,96.6,96.9,96.59,96.84,48112.0,92.4724,92.7596,92.4628,92.7021,48112.0
2023-08-18 10:40:00,96.83,96.97,96.83,96.91,46074.0,92.6926,92.8266,92.6926,92.7691,46074.0
2023-08-18 10:50:00,96.92,96.99,96.81,96.96,56166.0,92.7787,92.8457,92.6734,92.817,56166.0
2023-08-18 11:00:00,96.96,97.15,96.96,97.02,44368.0,92.817,92.9989,92.817,92.8744,44368.0
2023-08-18 11:10:00,97.05,97.14,96.99,97.0,35097.0,92.9032,92.9893,92.8457,92.8553,35097.0
2023-08-18 11:20:00,96.99,97.13,96.99,97.01,36775.0,92.8457,92.9797,92.8457,92.8649,36775.0
2023-08-18 11:30:00,97.0,97.12,96.95,97.01,31716.0,92.8553,92.9702,92.8074,92.8649,31716.0
2023-08-18 11:40:00,97.01,97.09,96.87,97.06,48948.0,92.8649,92.9415,92.7309,92.9127,48948.0
2023-08-18 11:50:00,97.07,97.27,97.07,97.23,39622.0,92.9223,93.1138,92.9223,93.0755,39622.0
2023-08-18 12:00:00,97.23,97.35,97.18,97.32,47161.0,93.0755,93.1903,93.0276,93.1616,47161.0
2023-08-18 12:10:00,97.3,97.31,97.14,97.19,55862.0,93.1425,93.152,92.9893,93.0372,55862.0
2023-08-18 12:20:00,97.18,97.27,97.12,97.16,31775.0,93.0276,93.1138,92.9702,93.0085,31775.0
2023-08-18 12:30:00,97.14,97.15,97.0,97.02,22052.0,92.9893,92.9989,92.8553,92.8744,22052.0
2023-08-18 12:40:00,97.03,97.16,97.02,97.1,23804.0,92.884,93.0085,92.8744,92.951,23804.0
2023-08-18 12:50:00,97.1,97.23,97.08,97.2,35798.0,92.951,93.0755,92.9319,93.0468,35798.0
2023-08-18 13:00:00,97.2,97.24,97.01,97.16,47012.0,93.0468,93.085,92.8649,93.0085,47012.0
2023-08-18 13:10:00,97.16,97.16,96.94,96.97,43927.0,93.0085,93.0085,92.7979,92.8266,43927.0
2023-08-18 13:20:00,96.95,97.05,96.77,97.03,29220.0,92.8074,92.9032,92.6351,92.884,29220.0
2023-08-18 13:30:00,97.08,97.14,96.99,97.1,27083.0,92.9319,92.9893,92.8457,92.951,27083.0
2023-08-18 13:40:00,97.1,97.27,97.06,97.23,26596.0,92.951,93.1138,92.9127,93.0755,26596.0
2023-08-18 13:50:00,97.22,97.24,97.07,97.11,41557.0,93.0659,93.085,92.9223,92.9606,41557.0
2023-08-18 14:00:00,97.11,97.12,97.02,97.08,38535.0,92.9606,92.9702,92.8744,92.9319,38535.0
2023-08-18 14:10:00,97.06,97.18,96.98,97.1,31084.0,92.9127,93.0276,92.8362,92.951,31084.0
2023-08-18 14:20:00,97.09,97.22,97.09,97.21,46387.0,92.9415,93.0659,92.9415,93.0563,46387.0
2023-08-18 14:30:00,97.2,97.26,97.14,97.21,39793.0,93.0468,93.1042,92.9893,93.0563,39793.0
2023-08-18 14:40:00,97.22,97.23,97.1,97.11,36780.0,93.0659,93.0755,92.951,92.9606,36780.0
2023-08-18 14:50:00,97.11,97.16,97.03,97.1,26749.0,92.9606,93.0085,92.884,92.951,26749.0
2023-08-18 15:00:00,97.08,97.13,97.02,97.04,44118.0,92.9319,92.9797,92.8744,92.8936,44118.0
2023-08-18 15:10:00,97.04,97.1,97.0,97.07,59226.0,92.8936,92.951,92.8553,92.9223,59226.0
2023-08-18 15:20:00,97.08,97.17,97.02,97.16,41818.0,92.9319,93.018,92.8744,93.0085,41818.0
2023-08-18 15:30:00,97.15,97.28,97.08,97.28,52359.0,92.9989,93.1233,92.9319,93.1233,52359.0
2023-08-18 15:40:00,97.29,97.49,97.23,97.38,125104.0,93.1329,93.3244,93.0755,93.2191,125104.0
2023-08-18 15:50:00,97.4,97.42,97.14,97.25,278981.0,93.2382,93.2573,92.9893,93.0946,278981.0
2023-08-21 09:30:00,97.32,97.57,97.08,97.36,115804.0,93.1616,93.4009,92.9319,93.1999,115804.0
2023-08-21 09:40:00,97.39,97.44,97.07,97.4,43615.0,93.2286,93.2765,92.9223,93.2382,43615.0
2023-08-21 09:50:00,97.44,97.48,97.24,97.36,28818.0,93.2765,93.3148,93.085,93.1999,28818.0
2023-08-21 10:00:00,97.39,97.39,97.16,97.16,37478.0,93.2286,93.2286,93.0085,93.0085,37478.0
2023-08-21 10:10:00,97.18,97.18,96.94,97.11,41551.0,93.0276,93.0276,92.7979,92.9606,41551.0
2023-08-21 10:20:00,97.09,97.13,96.9,96.93,69049.0,92.9415,92.9797,92.7596,92.7883,69049.0
2023-08-21 10:30:00,96.91,96.96,96.77,96.79,45130.0,92.7691,92.817,92.6351,92.6543,45130.0
2023-08-21 10:40:00,96.77,96.84,96.69,96.7,53134.0,92.6351,92.7021,92.5585,92.5681,53134.0
2023-08-21 10:50:00,96.7,96.72,96.54,96.58,55891.0,92.5681,92.5873,92.415,92.4532,55891.0
2023-08-21 11:00:00,96.59,96.66,96.52,96.58,53505.0,92.4628,92.5298,92.3958,92.4532,53505.0
2023-08-21 11:10:00,96.59,96.7,96.47,96.68,60002.0,92.4628,92.5681,92.3479,92.549,60002.0
2023-08-21 11:20:00,96.69,96.7,96.58,96.59,43318.0,92.5585,92.5681,92.4532,92.4628,43318.0
2023-08-21 11:30:00,96.59,96.68,96.51,96.55,40207.0,92.4628,92.549,92.3862,92.4245,40207.0
2023-08-21 11:40:00,96.53,96.53,96.29,96.39,51203.0,92.4054,92.4054,92.1756,92.2714,51203.0
2023-08-21 11:50:00,96.38,96.44,96.26,96.31,32125.0,92.2618,92.3192,92.1469,92.1948,32125.0
2023-08-21 12:00:00,96.29,96.38,96.17,96.21,39124.0,92.1756,92.2618,92.0608,92.0991,39124.0
2023-08-21 12:10:00,96.23,96.42,96.16,96.4,26171.0,92.1182,92.3001,92.0512,92.2809,26171.0
2023-08-21 12:20:00,96.38,96.57,96.38,96.57,24567.0,92.2618,92.4437,92.2618,92.4437,24567.0
2023-08-21 12:30:00,96.59,96.67,96.58,96.64,26727.0,92.4628,92.5394,92.4532,92.5107,26727.0
2023-08-21 12:40:00,96.63,96.68,96.62,96.63,23410.0,92.5011,92.549,92.4915,92.5011,23410.0
2023-08-21 12:50:00,96.63,96.73,96.54,96.69,25175.0,92.5011,92.5968,92.415,92.5585,25175.0
2023-08-21 13:00:00,96.69,96.72,96.58,96.69,35377.0,92.5585,92.5873,92.4532,92.5585,35377.0
2023-08-21 13:10:00,96.68,96.72,96.61,96.71,16219.0,92.549,92.5873,92.482,92.5777,16219.0
2023-08-21 13:20:00,96.73,96.8,96.69,96.7,33492.0,92.5968,92.6638,92.5585,92.5681,33492.0
2023-08-21 13:30:00,96.69,96.78,96.66,96.69,16607.0,92.5585,92.6447,92.5298,92.5585,16607.0
2023-08-21 13:40:00,96.69,96.81,96.69,96.77,24257.0,92.5585,92.6734,92.5585,92.6351,24257.0
2023-08-21 13:50:00,96.78,96.79,96.7,96.78,17903.0,92.6447,92.6543,92.5681,92.6447,17903.0
2023-08-21 14:00:00,96.8,96.81,96.64,96.64,18807.0,92.6638,92.6734,92.5107,92.5107,18807.0
2023-08-21 14:10:00,96.63,96.83,96.63,96.75,49907.0,92.5011,92.6926,92.5011,92.616,49907.0
2023-08-21 14:20:00,96.75,96.78,96.62,96.66,36579.0,92.616,92.6447,92.4915,92.5298,36579.0
2023-08-21 14:30:00,96.67,96.73,96.59,96.61,43313.0,92.5394,92.5968,92.4628,92.482,43313.0
2023-08-21 14:40:00,96.62,96.84,96.6,96.83,50958.0,92.4915,92.7021,92.4724,92.6926,50958.0
2023-08-21 14:50:00,96.83,96.85,96.7,96.8,37547.0,92.6926,92.7117,92.5681,92.6638,37547.0
2023-08-21 15:00:00,96.8,96.86,96.74,96.74,56840.0,92.6638,92.7213,92.6064,92.6064,56840.0
2023-08-21 15:10:00,96.74,96.76,96.63,96.65,53129.0,92.6064,92.6256,92.5011,92.5203,53129.0
2023-08-21 15:20:00,96.65,96.68,96.57,96.6,58924.0,92.5203,92.549,92.4437,92.4724,58924.0
2023-08-21 15:30:00,96.6,96.63,96.47,96.5,121140.0,92.4724,92.5011,92.3479,92.3767,121140.0
2023-08-21 15:40:00,96.5,96.6,96.49,96.54,107783.0,92.3767,92.4724,92.3671,92.415,107783.0
2023-08-21 15:50:00,96.54,96.64,96.39,96.45,304524.0,92.415,92.5107,92.2714,92.3288,304524.0
2023-08-22 09:30:00,96.44,96.49,95.77,95.85,201900.0,92.3192,92.3671,91.6779,91.7544,201900.0
2023-08-22 09:40:00,95.88,96.04,95.62,95.7,97948.0,91.7832,91.9363,91.5343,91.6108,97948.0
2023-08-22 09:50:00,95.72,95.91,95.6,95.79,78207.0,91.63,91.8119,91.5151,91.697,78207.0
2023-08-22 10:00:00,95.78,96.06,95.75,96.04,69072.0,91.6874,91.9555,91.6587,91.9363,69072.0
2023-08-22 10:10:00,96.02,96.38,96.02,96.35,61706.0,91.9172,92.2618,91.9172,92.2331,61706.0
2023-08-22 10:20:00,96.36,96.43,96.27,96.39,52427.0,92.2426,92.3097,92.1565,92.2714,52427.0
2023-08-22 10:30:00,96.39,96.4,96.21,96.37,65327.0,92.2714,92.2809,92.0991,92.2522,65327.0
2023-08-22 10:40:00,96.37,96.56,96.29,96.49,56143.0,92.2522,92.4341,92.1756,92.3671,56143.0
2023-08-22 10:50:00,96.49,96.61,96.45,96.56,35528.0,92.3671,92.482,92.3288,92.4341,35528.0
2023-08-22 11:00:00,96.57,96.66,96.47,96.49,87859.0,92.4437,92.5298,92.3479,92.3671,87859.0
2023-08-22 11:10:00,96.49,96.66,96.45,96.62,36748.0,92.3671,92.5298,92.3288,92.4915,36748.0
2023-08-22 11:20:00,96.63,96.74,96.5,96.53,67079.0,92.5011,92.6064,92.3767,92.4054,67079.0
2023-08-22 11:30:00,96.53,96.61,96.39,96.41,53754.0,92.4054,92.482,92.2714,92.2905,53754.0
2023-08-22 11:40:00,96.4,96.43,96.2,96.34,104767.0,92.2809,92.3097,92.0895,92.2235,104767.0
2023-08-22 11:50:00,96.34,96.38,96.24,96.3,28006.0,92.2235,92.2618,92.1278,92.1852,28006.0
2023-08-22 12:00:00,96.29,96.3,96.17,96.22,31821.0,92.1756,92.1852,92.0608,92.1086,31821.0
2023-08-22 12:10:00,96.23,96.24,96.11,96.21,26709.0,92.1182,92.1278,92.0033,92.0991,26709.0
2023-08-22 12:20:00,96.21,96.22,96.09,96.19,29624.0,92.0991,92.1086,91.9842,92.0799,29624.0
2023-08-22 12:30:00,96.19,96.25,96.09,96.21,20087.0,92.0799,92.1373,91.9842,92.0991,20087.0
2023-08-22 12:40:00,96.23,96.29,96.2,96.23,21552.0,92.1182,92.1756,92.0895,92.1182,21552.0
2023-08-22 12:50:00,96.23,96.34,96.19,96.23,32407.0,92.1182,92.2235,92.0799,92.1182,32407.0
2023-08-22 13:00:00,96.22,96.25,96.09,96.18,27618.0,92.1086,92.1373,91.9842,92.0703,27618.0
2023-08-22 13:10:00,96.19,96.21,96.06,96.18,24221.0,92.0799,92.0991,91.9555,92.0703,24221.0
2023-08-22 13:20:00,96.18,96.29,96.14,96.25,24624.0,92.0703,92.1756,92.032,92.1373,24624.0
2023-08-22 13:30:00,96.27,96.33,96.19,96.24,30794.0,92.1565,92.2139,92.0799,92.1278,30794.0
2023-08-22 13:40:00,96.25,96.25,96.13,96.17,22428.0,92.1373,92.1373,92.0225,92.0608,22428.0
2023-08-22 13:50:00,96.16,96.27,96.15,96.24,24537.0,92.0512,92.1565,92.0416,92.1278,24537.0
2023-08-22 14:00:00,96.24,96.3,96.15,96.26,29949.0,92.1278,92.1852,92.0416,92.1469,29949.0
2023-08-22 14:10:00,96.26,96.26,96.12,96.15,25083.0,92.1469,92.1469,92.0129,92.0416,25083.0
2023-08-22 14:20:00,96.14,96.3,96.11,96.3,26592.0,92.032,92.1852,92.0033,92.1852,26592.0
2023-08-22 14:30:00,96.29,96.38,96.28,96.35,24159.0,92.1756,92.2618,92.1661,92.2331,24159.0
2023-08-22 14:40:00,96.35,96.36,96.22,96.26,25271.0,92.2331,92.2426,92.1086,92.1469,25271.0
2023-08-22 14:50:00,96.26,96.33,96.22,96.29,27805.0,92.1469,92.2139,92.1086,92.1756,27805.0
2023-08-22 15:00:00,96.3,96.34,96.21,96.31,32785.0,92.1852,92.2235,92.0991,92.1948,32785.0
2023-08-22 15:10:00,96.33,96.43,96.28,96.29,38003.0,92.2139,92.3097,92.1661,92.1756,38003.0
2023-08-22 15:20:00,96.28,96.31,96.16,96.24,42984.0,92.1661,92.1948,92.0512,92.1278,42984.0
2023-08-22 15:30:00,96.22,96.26,96.04,96.08,65966.0,92.1086,92.1469,91.9363,91.9746,65966.0
2023-08-22 15:40:00,96.08,96.11,96.02,96.05,63869.0,91.9746,92.0033,91.9172,91.9459,63869.0
2023-08-22 15:50:00,96.03,96.15,96.02,96.07,287180.0,91.9267,92.0416,91.9172,91.965,287180.0
2023-08-23 09:30:00,96.42,96.56,95.59,95.69,286248.0,92.3001,92.4341,91.5055,91.6013,286248.0
2023-08-23 09:40:00,95.69,95.72,95.32,95.4,178179.0,91.6013,91.63,91.2471,91.3237,178179.0
2023-08-23 09:50:00,95.4,95.79,95.4,95.73,182180.0,91.3237,91.697,91.3237,91.6396,182180.0
2023-08-23 10:00:00,95.74,95.82,95.39,95.42,152717.0,91.6491,91.7257,91.3141,91.3428,152717.0
2023-08-23 10:10:00,95.43,95.47,95.12,95.16,218076.0,91.3524,91.3907,91.0556,91.0939,218076.0
2023-08-23 10:20:00,95.16,95.26,95.03,95.06,228223.0,91.0939,91.1896,90.9695,90.9982,228223.0
2023-08-23 10:30:00,95.05,95.07,94.01,94.07,477219.0,90.9886,91.0078,89.9931,90.0505,477219.0
2023-08-23 10:40:00,94.08,94.34,94.03,94.26,292191.0,90.0601,90.309,90.0122,90.2324,292191.0
2023-08-23 10:50:00,94.24,94.66,94.08,94.48,257658.0,90.2132,90.6153,90.0601,90.443,257658.0
2023-08-23 11:00:00,94.48,94.69,94.36,94.65,125641.0,90.443,90.644,90.3281,90.6057,125641.0
2023-08-23 11:10:00,94.65,94.8,94.19,94.77,195134.0,90.6057,90.7493,90.1654,90.7206,195134.0
2023-08-23 11:20:00,94.78,94.88,94.64,94.84,124786.0,90.7302,90.8259,90.5961,90.7876,124786.0
2023-08-23 11:30:00,94.84,95.07,94.72,95.06,216280.0,90.7876,91.0078,90.6727,90.9982,216280.0
2023-08-23 11:40:00,95.07,95.07,94.82,94.93,100282.0,91.0078,91.0078,90.7684,90.8737,100282.0
2023-08-23 11:50:00,94.93,95.0,94.81,94.86,88414.0,90.8737,90.9408,90.7589,90.8067,88414.0
2023-08-23 12:00:00,94.84,94.85,94.65,94.72,73564.0,90.7876,90.7972,90.6057,90.6727,73564.0
2023-08-23 12:10:00,94.71,94.96,94.71,94.89,76699.0,90.6631,90.9025,90.6631,90.8355,76699.0
2023-08-23 12:20:00,94.91,94.92,94.72,94.83,57030.0,90.8546,90.8642,90.6727,90.778,57030.0
2023-08-23 12:30:00,94.82,95.02,94.8,94.99,88618.0,90.7684,90.9599,90.7493,90.9312,88618.0
2023-08-23 12:40:00,94.98,95.11,94.97,95.11,65091.0,90.9216,91.0461,90.912,91.0461,65091.0
2023-08-23 12:50:00,95.11,95.13,94.92,94.92,56486.0,91.0461,91.0652,90.8642,90.8642,56486.0
2023-08-23 13:00:00,94.91,94.98,94.79,94.98,73385.0,90.8546,90.9216,90.7397,90.9216,73385.0
2023-08-23 13:10:00,94.98,95.2,94.96,95.17,136175.0,90.9216,91.1322,90.9025,91.1035,136175.0
2023-08-23 13:20:00,95.17,95.18,95.06,95.14,73645.0,91.1035,91.1131,90.9982,91.0748,73645.0
2023-08-23 13:30:00,95.14,95.19,95.04,95.1,74834.0,91.0748,91.1226,90.979,91.0365,74834.0
2023-08-23 13:40:00,95.11,95.24,95.08,95.13,88699.0,91.0461,91.1705,91.0173,91.0652,88699.0
2023-08-23 13:50:00,95.13,95.27,95.11,95.23,75716.0,91.0652,91.1992,91.0461,91.1609,75716.0
2023-08-23 14:00:00,95.23,95.23,95.05,95.06,70378.0,91.1609,91.1609,90.9886,90.9982,70378.0
2023-08-23 14:10:00,95.06,95.21,95.05,95.16,72806.0,90.9982,91.1418,90.9886,91.0939,72806.0
2023-08-23 14:20:00,95.15,95.24,95.13,95.17,73265.0,91.0843,91.1705,91.0652,91.1035,73265.0
2023-08-23 14:30:00,95.17,95.19,95.06,95.13,76514.0,91.1035,91.1226,90.9982,91.0652,76514.0
2023-08-23 14:40:00,95.12,95.24,95.04,95.2,97935.0,91.0556,91.1705,90.979,91.1322,97935.0
2023-08-23 14:50:00,95.2,95.25,95.14,95.18,75708.0,91.1322,91.1801,91.0748,91.1131,75708.0
2023-08-23 15:00:00,95.19,95.28,95.07,95.26,148771.0,91.1226,91.2088,91.0078,91.1896,148771.0
2023-08-23 15:10:00,95.25,95.37,95.18,95.31,374511.0,91.1801,91.2949,91.1131,91.2375,374511.0
2023-08-23 15:20:00,95.3,95.47,95.25,95.45,327704.0,91.2279,91.3907,91.1801,91.3715,327704.0
2023-08-23 15:30:00,95.45,95.55,95.36,95.44,216391.0,91.3715,91.4673,91.2854,91.362,216391.0
2023-08-23 15:40:00,95.45,95.46,95.27,95.34,277606.0,91.3715,91.3811,91.1992,91.2662,277606.0
2023-08-23 15:50:00,95.35,95.35,95.01,95.18,527085.0,91.2758,91.2758,90.9503,91.1131,527085.0
2023-08-24 09:30:00,94.79,94.95,93.71,94.93,679282.0,90.7397,90.8929,89.7059,90.8737,679282.0
2023-08-24 09:40:00,94.93,95.31,94.82,95.03,171360.0,90.8737,91.2375,90.7684,90.9695,171360.0
2023-08-24 09:50:00,95.01,95.54,95.0,95.43,184544.0,90.9503,91.4577,90.9408,91.3524,184544.0
2023-08-24 10:00:00,95.44,95.63,95.05,95.1,196411.0,91.362,91.5438,90.9886,91.0365,196411.0
2023-08-24 10:10:00,95.1,95.38,95.07,95.38,101723.0,91.0365,91.3045,91.0078,91.3045,101723.0
2023-08-24 10:20:00,95.38,95.46,95.09,95.2,128074.0,91.3045,91.3811,91.0269,91.1322,128074.0
2023-08-24 10:30:00,95.21,95.32,95.03,95.08,183686.0,91.1418,91.2471,90.9695,91.0173,183686.0
2023-08-24 10:40:00,95.08,95.16,94.71,94.79,201313.0,91.0173,91.0939,90.6631,90.7397,201313.0
2023-08-24 10:50:00,94.79,95.05,94.77,94.92,154897.0,90.7397,90.9886,90.7206,90.8642,154897.0
2023-08-24 11:00:00,94.92,94.96,94.78,94.95,81161.0,90.8642,90.9025,90.7302,90.8929,81161.0
2023-08-24 11:10:00,94.97,95.0,94.79,94.94,75361.0,90.912,90.9408,90.7397,90.8833,75361.0
2023-08-24 11:20:00,94.92,95.04,94.9,95.01,82937.0,90.8642,90.979,90.845,90.9503,82937.0
2023-08-24 11:30:00,94.99,95.06,94.87,94.97,57320.0,90.9312,90.9982,90.8163,90.912,57320.0
2023-08-24 11:40:00,94.98,94.99,94.88,94.93,38587.0,90.9216,90.9312,90.8259,90.8737,38587.0
2023-08-24 11:50:00,94.95,94.97,94.73,94.74,60134.0,90.8929,90.912,90.6823,90.6919,60134.0
2023-08-24 12:00:00,94.74,94.99,94.74,94.93,44295.0,90.6919,90.9312,90.6919,90.8737,44295.0
2023-08-24 12:10:00,94.92,94.98,94.8,94.83,42214.0,90.8642,90.9216,90.7493,90.778,42214.0
2023-08-24 12:20:00,94.83,95.02,94.83,94.88,124807.0,90.778,90.9599,90.778,90.8259,124807.0
2023-08-24 12:30:00,94.86,94.98,94.86,94.89,55835.0,90.8067,90.9216,90.8067,90.8355,55835.0
2023-08-24 12:40:00,94.89,95.0,94.83,94.87,54308.0,90.8355,90.9408,90.778,90.8163,54308.0
2023-08-24 12:50:00,94.89,94.91,94.75,94.83,50989.0,90.8355,90.8546,90.7014,90.778,50989.0
2023-08-24 13:00:00,94.83,94.85,94.74,94.76,46178.0,90.778,90.7972,90.6919,90.711,46178.0
2023-08-24 13:10:00,94.77,94.8,94.58,94.59,61818.0,90.7206,90.7493,90.5387,90.5483,61818.0
2023-08-24 13:20:00,94.58,94.67,94.54,94.6,67415.0,90.5387,90.6249,90.5004,90.5578,67415.0
2023-08-24 13:30:00,94.6,94.72,94.54,94.64,86402.0,90.5578,90.6727,90.5004,90.5961,86402.0
2023-08-24 13:40:00,94.65,94.81,94.65,94.73,64972.0,90.6057,90.7589,90.6057,90.6823,64972.0
2023-08-24 13:50:00,94.73,94.84,94.72,94.84,44787.0,90.6823,90.7876,90.6727,90.7876,44787.0
2023-08-24 14:00:00,94.85,95.02,94.84,94.99,75112.0,90.7972,90.9599,90.7876,90.9312,75112.0
2023-08-24 14:10:00,94.99,95.09,94.96,95.03,64111.0,90.9312,91.0269,90.9025,90.9695,64111.0
2023-08-24 14:20:00,95.03,95.1,94.9,95.08,91579.0,90.9695,91.0365,90.845,91.0173,91579.0
2023-08-24 14:30:00,95.08,95.16,94.94,94.98,163953.0,91.0173,91.0939,90.8833,90.9216,163953.0
2023-08-24 14:40:00,95.0,95.05,94.96,95.02,60090.0,90.9408,90.9886,90.9025,90.9599,60090.0
2023-08-24 14:50:00,95.03,95.16,95.01,95.08,203628.0,90.9695,91.0939,90.9503,91.0173,203628.0
2023-08-24 15:00:00,95.06,95.09,94.94,94.99,86964.0,90.9982,91.0269,90.8833,90.9312,86964.0
2023-08-24 15:10:00,95.0,95.16,94.98,95.14,77120.0,90.9408,91.0939,90.9216,91.0748,77120.0
2023-08-24 15:20:00,95.14,95.2,95.01,95.13,139491.0,91.0748,91.1322,90.9503,91.0652,139491.0
2023-08-24 15:30:00,95.13,95.19,94.96,94.99,132903.0,91.0652,91.1226,90.9025,90.9312,132903.0
2023-08-24 15:40:00,94.99,95.01,94.74,94.82,179801.0,90.9312,90.9503,90.6919,90.7684,179801.0
2023-08-24 15:50:00,94.81,95.04,94.76,94.83,695233.0,90.7589,90.979,90.711,90.778,695233.0
2023-08-25 09:30:00,95.39,95.96,95.01,95.29,270606.0,91.3141,91.8597,90.9503,91.2184,270606.0
2023-08-25 09:40:00,95.29,95.38,94.85,95.21,135916.0,91.2184,91.3045,90.7972,91.1418,135916.0
2023-08-25 09:50:00,95.23,95.4,95.18,95.26,48980.0,91.1609,91.3237,91.1131,91.1896,48980.0
2023-08-25 10:00:00,95.28,95.53,95.01,95.04,90819.0,91.2088,91.4481,90.9503,90.979,90819.0
2023-08-25 10:10:00,95.11,95.55,95.03,95.37,106830.0,91.0461,91.4673,90.9695,91.2949,106830.0
2023-08-25 10:20:00,95.39,95.41,95.01,95.09,76430.0,91.3141,91.3332,90.9503,91.0269,76430.0
2023-08-25 10:30:00,95.06,95.12,94.89,94.96,64230.0,90.9982,91.0556,90.8355,90.9025,64230.0
2023-08-25 10:40:00,94.96,95.05,94.66,94.72,91220.0,90.9025,90.9886,90.6153,90.6727,91220.0
2023-08-25 10:50:00,94.72,94.78,94.6,94.64,78540.0,90.6727,90.7302,90.5578,90.5961,78540.0
2023-08-25 11:00:00,94.67,94.84,94.5,94.81,101139.0,90.6249,90.7876,90.4621,90.7589,101139.0
2023-08-25 11:10:00,94.81,94.93,94.63,94.76,74869.0,90.7589,90.8737,90.5866,90.711,74869.0
2023-08-25 11:20:00,94.75,95.0,94.67,94.98,52330.0,90.7014,90.9408,90.6249,90.9216,52330.0
2023-08-25 11:30:00,94.99,95.29,94.89,95.14,60407.0,90.9312,91.2184,90.8355,91.0748,60407.0
2023-08-25 11:40:00,95.15,95.18,95.04,95.06,89981.0,91.0843,91.1131,90.979,90.9982,89981.0
2023-08-25 11:50:00,95.07,95.18,94.88,94.93,52563.0,91.0078,91.1131,90.8259,90.8737,52563.0
2023-08-25 12:00:00,94.92,95.1,94.92,95.03,44375.0,90.8642,91.0365,90.8642,90.9695,44375.0
2023-08-25 12:10:00,95.04,95.16,94.89,95.01,37896.0,90.979,91.0939,90.8355,90.9503,37896.0
2023-08-25 12:20:00,95.02,95.23,94.94,95.22,31718.0,90.9599,91.1609,90.8833,91.1514,31718.0
2023-08-25 12:30:00,95.21,95.37,95.2,95.34,31500.0,91.1418,91.2949,91.1322,91.2662,31500.0
2023-08-25 12:40:00,95.32,95.35,95.21,95.25,46384.0,91.2471,91.2758,91.1418,91.1801,46384.0
2023-08-25 12:50:00,95.26,95.32,95.14,95.3,35422.0,91.1896,91.2471,91.0748,91.2279,35422.0
2023-08-25 13:00:00,95.31,95.34,95.21,95.24,28799.0,91.2375,91.2662,91.1418,91.1705,28799.0
2023-08-25 13:10:00,95.19,95.24,95.02,95.1,58312.0,91.1226,91.1705,90.9599,91.0365,58312.0
2023-08-25 13:20:00,95.11,95.11,95.0,95.08,85015.0,91.0461,91.0461,90.9408,91.0173,85015.0
2023-08-25 13:30:00,95.09,95.11,94.83,94.87,70179.0,91.0269,91.0461,90.778,90.8163,70179.0
2023-08-25 13:40:00,94.85,95.0,94.83,94.9,53280.0,90.7972,90.9408,90.778,90.845,53280.0
2023-08-25 13:50:00,94.9,95.01,94.88,95.0,30946.0,90.845,90.9503,90.8259,90.9408,30946.0
2023-08-25 14:00:00,95.0,95.13,94.96,95.12,38201.0,90.9408,91.0652,90.9025,91.0556,38201.0
2023-08-25 14:10:00,95.12,95.35,95.08,95.33,67353.0,91.0556,91.2758,91.0173,91.2567,67353.0
2023-08-25 14:20:00,95.34,95.44,95.32,95.37,54491.0,91.2662,91.362,91.2471,91.2949,54491.0
2023-08-25 14:30:00,95.37,95.43,95.3,95.32,58211.0,91.2949,91.3524,91.2279,91.2471,58211.0
2023-08-25 14:40:00,95.35,95.49,95.33,95.44,78128.0,91.2758,91.4098,91.2567,91.362,78128.0
2023-08-25 14:50:00,95.44,95.61,95.35,95.56,70735.0,91.362,91.5247,91.2758,91.4768,70735.0
2023-08-25 15:00:00,95.57,95.76,95.57,95.71,111079.0,91.4864,91.6683,91.4864,91.6204,111079.0
2023-08-25 15:10:00,95.71,95.75,95.51,95.58,78644.0,91.6204,91.6587,91.429,91.496,78644.0
2023-08-25 15:20:00,95.58,95.65,95.52,95.55,102022.0,91.496,91.563,91.4385,91.4673,102022.0
2023-08-25 15:30:00,95.55,95.62,95.48,95.55,98506.0,91.4673,91.5343,91.4002,91.4673,98506.0
2023-08-25 15:40:00,95.54,95.68,95.53,95.59,146463.0,91.4577,91.5917,91.4481,91.5055,146463.0
2023-08-25 15:50:00,95.58,95.58,95.43,95.46,461109.0,91.496,91.496,91.3524,91.3811,461109.0
2023-08-28 09:30:00,95.98,96.4,95.83,96.26,119560.0,91.8789,92.2809,91.7353,92.1469,119560.0
2023-08-28 09:40:00,96.31,96.63,96.28,96.52,81787.0,92.1948,92.5011,92.1661,92.3958,81787.0
2023-08-28 09:50:00,96.5,96.57,96.41,96.47,66595.0,92.3767,92.4437,92.2905,92.3479,66595.0
2023-08-28 10:00:00,96.49,96.72,96.46,96.7,77568.0,92.3671,92.5873,92.3384,92.5681,77568.0
2023-08-28 10:10:00,96.7,96.75,96.53,96.59,104868.0,92.5681,92.616,92.4054,92.4628,104868.0
2023-08-28 10:20:00,96.57,97.07,96.57,96.96,116471.0,92.4437,92.9223,92.4437,92.817,116471.0
2023-08-28 10:30:00,96.96,97.15,96.96,96.97,96136.0,92.817,92.9989,92.817,92.8266,96136.0
2023-08-28 10:40:00,96.99,96.99,96.66,96.7,83939.0,92.8457,92.8457,92.5298,92.5681,83939.0
2023-08-28 10:50:00,96.71,96.75,96.43,96.6,90293.0,92.5777,92.616,92.3097,92.4724,90293.0
2023-08-28 11:00:00,96.6,96.63,96.38,96.48,59795.0,92.4724,92.5011,92.2618,92.3575,59795.0
2023-08-28 11:10:00,96.48,96.59,96.43,96.52,40748.0,92.3575,92.4628,92.3097,92.3958,40748.0
2023-08-28 11:20:00,96.53,96.67,96.46,96.65,55647.0,92.4054,92.5394,92.3384,92.5203,55647.0
2023-08-28 11:30:00,96.66,96.73,96.59,96.69,49650.0,92.5298,92.5968,92.4628,92.5585,49650.0
2023-08-28 11:40:00,96.71,96.76,96.58,96.74,39195.0,92.5777,92.6256,92.4532,92.6064,39195.0
2023-08-28 11:50:00,96.72,96.84,96.72,96.84,59723.0,92.5873,92.7021,92.5873,92.7021,59723.0
2023-08-28 12:00:00,96.83,96.91,96.76,96.89,59079.0,92.6926,92.7691,92.6256,92.75,59079.0
2023-08-28 12:10:00,96.9,97.01,96.8,96.91,49910.0,92.7596,92.8649,92.6638,92.7691,49910.0
2023-08-28 12:20:00,96.9,96.95,96.78,96.82,40554.0,92.7596,92.8074,92.6447,92.683,40554.0
2023-08-28 12:30:00,96.81,96.84,96.71,96.83,42331.0,92.6734,92.7021,92.5777,92.6926,42331.0
2023-08-28 12:40:00,96.82,96.94,96.79,96.8,49480.0,92.683,92.7979,92.6543,92.6638,49480.0
2023-08-28 12:50:00,96.8,96.99,96.79,96.92,70267.0,92.6638,92.8457,92.6543,92.7787,70267.0
2023-08-28 13:00:00,96.93,97.14,96.92,96.97,107801.0,92.7883,92.9893,92.7787,92.8266,107801.0
2023-08-28 13:10:00,96.97,96.97,96.77,96.78,80630.0,92.8266,92.8266,92.6351,92.6447,80630.0
2023-08-28 13:20:00,96.78,96.86,96.74,96.78,72626.0,92.6447,92.7213,92.6064,92.6447,72626.0
2023-08-28 13:30:00,96.79,96.83,96.68,96.76,53260.0,92.6543,92.6926,92.549,92.6256,53260.0
2023-08-28 13:40:00,96.76,96.78,96.68,96.73,59672.0,92.6256,92.6447,92.549,92.5968,59672.0
2023-08-28 13:50:00,96.73,96.76,96.49,96.54,56457.0,92.5968,92.6256,92.3671,92.415,56457.0
2023-08-28 14:00:00,96.54,96.64,96.51,96.54,53872.0,92.415,92.5107,92.3862,92.415,53872.0
2023-08-28 14:10:00,96.54,96.55,96.41,96.47,35389.0,92.415,92.4245,92.2905,92.3479,35389.0
2023-08-28 14:20:00,96.47,96.54,96.43,96.48,64847.0,92.3479,92.415,92.3097,92.3575,64847.0
2023-08-28 14:30:00,96.47,96.61,96.46,96.56,52568.0,92.3479,92.482,92.3384,92.4341,52568.0
2023-08-28 14:40:00,96.56,96.63,96.56,96.63,43986.0,92.4341,92.5011,92.4341,92.5011,43986.0
2023-08-28 14:50:00,96.64,96.71,96.61,96.65,52740.0,92.5107,92.5777,92.482,92.5203,52740.0
2023-08-28 15:00:00,96.67,96.74,96.58,96.73,81201.0,92.5394,92.6064,92.4532,92.5968,81201.0
2023-08-28 15:10:00,96.72,96.73,96.63,96.72,75109.0,92.5873,92.5968,92.5011,92.5873,75109.0
2023-08-28 15:20:00,96.73,96.81,96.7,96.77,123680.0,92.5968,92.6734,92.5681,92.6351,123680.0
2023-08-28 15:30:00,96.77,96.91,96.74,96.83,111695.0,92.6351,92.7691,92.6064,92.6926,111695.0
2023-08-28 15:40:00,96.83,97.2,96.79,97.05,151752.0,92.6926,93.0468,92.6543,92.9032,151752.0
2023-08-28 15:50:00,97.04,97.08,96.85,97.06,577941.0,92.8936,92.9319,92.7117,92.9127,577941.0
2023-08-29 09:30:00,97.21,97.99,97.21,97.92,238266.0,93.0563,93.803,93.0563,93.736,238266.0
2023-08-29 09:40:00,97.92,98.05,97.74,97.88,75744.0,93.736,93.8604,93.5637,93.6977,75744.0
2023-08-29 09:50:00,97.88,98.1,97.87,98.02,72468.0,93.6977,93.9083,93.6881,93.8317,72468.0
2023-08-29 10:00:00,98.05,98.5,97.98,98.35,115995.0,93.8604,94.2912,93.7934,94.1476,115995.0
2023-08-29 10:10:00,98.35,98.87,98.33,98.85,131579.0,94.1476,94.6454,94.1285,94.6262,131579.0
2023-08-29 10:20:00,98.86,99.08,98.68,98.85,183130.0,94.6358,94.8464,94.4635,94.6262,183130.0
2023-08-29 10:30:00,98.88,98.96,98.65,98.68,81908.0,94.655,94.7315,94.4348,94.4635,81908.0
2023-08-29 10:40:00,98.67,98.72,98.44,98.49,95243.0,94.4539,94.5018,94.2338,94.2816,95243.0
2023-08-29 10:50:00,98.5,98.5,98.26,98.28,90649.0,94.2912,94.2912,94.0615,94.0806,90649.0
2023-08-29 11:00:00,98.27,98.45,98.13,98.43,135394.0,94.071,94.2433,93.937,94.2242,135394.0
2023-08-29 11:10:00,98.43,98.75,98.43,98.68,73638.0,94.2242,94.5305,94.2242,94.4635,73638.0
2023-08-29 11:20:00,98.7,98.79,98.65,98.69,43359.0,94.4827,94.5688,94.4348,94.4731,43359.0
2023-08-29 11:30:00,98.7,98.99,98.7,98.97,40017.0,94.4827,94.7603,94.4827,94.7411,40017.0
2023-08-29 11:40:00,98.96,99.12,98.95,99.01,34234.0,94.7315,94.8847,94.722,94.7794,34234.0
2023-08-29 11:50:00,99.02,99.12,98.73,98.73,60256.0,94.789,94.8847,94.5114,94.5114,60256.0
2023-08-29 12:00:00,98.73,99.02,98.72,98.97,45391.0,94.5114,94.789,94.5018,94.7411,45391.0
2023-08-29 12:10:00,98.98,99.11,98.93,99.1,55914.0,94.7507,94.8751,94.7028,94.8656,55914.0
2023-08-29 12:20:00,99.09,99.12,98.99,99.01,127761.0,94.856,94.8847,94.7603,94.7794,127761.0
2023-08-29 12:30:00,99.01,99.01,98.85,98.89,59569.0,94.7794,94.7794,94.6262,94.6645,59569.0
2023-08-29 12:40:00,98.9,98.92,98.72,98.78,35769.0,94.6741,94.6933,94.5018,94.5592,35769.0
2023-08-29 12:50:00,98.78,98.94,98.77,98.94,34621.0,94.5592,94.7124,94.5497,94.7124,34621.0
2023-08-29 13:00:00,98.94,99.04,98.9,98.95,28376.0,94.7124,94.8081,94.6741,94.722,28376.0
2023-08-29 13:10:00,98.96,98.98,98.84,98.84,19964.0,94.7315,94.7507,94.6167,94.6167,19964.0
2023-08-29 13:20:00,98.84,98.88,98.79,98.81,28153.0,94.6167,94.655,94.5688,94.588,28153.0
2023-08-29 13:30:00,98.83,98.95,98.82,98.93,38075.0,94.6071,94.722,94.5975,94.7028,38075.0
2023-08-29 13:40:00,98.93,98.98,98.87,98.97,37636.0,94.7028,94.7507,94.6454,94.7411,37636.0
2023-08-29 13:50:00,98.97,98.99,98.78,98.86,30805.0,94.7411,94.7603,94.5592,94.6358,30805.0
2023-08-29 14:00:00,98.86,98.87,98.77,98.79,35813.0,94.6358,94.6454,94.5497,94.5688,35813.0
2023-08-29 14:10:00,98.79,98.85,98.75,98.81,27723.0,94.5688,94.6262,94.5305,94.588,27723.0
2023-08-29 14:20:00,98.81,98.9,98.75,98.85,33901.0,94.588,94.6741,94.5305,94.6262,33901.0
2023-08-29 14:30:00,98.85,99.05,98.82,98.94,37228.0,94.6262,94.8177,94.5975,94.7124,37228.0
2023-08-29 14:40:00,98.92,99.02,98.87,98.91,31399.0,94.6933,94.789,94.6454,94.6837,31399.0
2023-08-29 14:50:00,98.91,99.0,98.88,98.98,43224.0,94.6837,94.7698,94.655,94.7507,43224.0
2023-08-29 15:00:00,98.96,99.05,98.89,99.02,55617.0,94.7315,94.8177,94.6645,94.789,55617.0
2023-08-29 15:10:00,99.02,99.13,98.98,99.12,62548.0,94.789,94.8943,94.7507,94.8847,62548.0
2023-08-29 15:20:00,99.11,99.16,99.05,99.13,70003.0,94.8751,94.923,94.8177,94.8943,70003.0
2023-08-29 15:30:00,99.12,99.17,99.03,99.05,92474.0,94.8847,94.9326,94.7986,94.8177,92474.0
2023-08-29 15:40:00,99.06,99.16,99.04,99.09,119143.0,94.8273,94.923,94.8081,94.856,119143.0
2023-08-29 15:50:00,99.09,99.23,99.05,99.15,503679.0,94.856,94.99,94.8177,94.9134,503679.0
2023-08-30 09:30:00,99.02,99.72,99.02,99.44,130942.0,94.789,95.4591,94.789,95.191,130942.0
2023-08-30 09:40:00,99.45,99.48,99.3,99.46,35659.0,95.2006,95.2293,95.057,95.2102,35659.0
2023-08-30 09:50:00,99.49,99.58,99.34,99.51,43571.0,95.2389,95.3251,95.0953,95.258,43571.0
2023-08-30 10:00:00,99.51,99.63,99.41,99.6,39167.0,95.258,95.3729,95.1623,95.3442,39167.0
2023-08-30 10:10:00,99.6,99.69,99.46,99.49,47507.0,95.3442,95.4304,95.2102,95.2389,47507.0
2023-08-30 10:20:00,99.49,99.51,99.05,99.12,49387.0,95.2389,95.258,94.8177,94.8847,49387.0
2023-08-30 10:30:00,99.13,99.35,99.12,99.33,67022.0,94.8943,95.1049,94.8847,95.0857,67022.0
2023-08-30 10:40:00,99.33,99.33,99.16,99.23,41827.0,95.0857,95.0857,94.923,94.99,41827.0
2023-08-30 10:50:00,99.22,99.4,99.14,99.39,48911.0,94.9804,95.1527,94.9039,95.1432,48911.0
2023-08-30 11:00:00,99.38,99.38,99.17,99.18,152496.0,95.1336,95.1336,94.9326,94.9421,152496.0
2023-08-30 11:10:00,99.18,99.26,99.18,99.24,34755.0,94.9421,95.0187,94.9421,94.9996,34755.0
2023-08-30 11:20:00,99.25,99.39,99.22,99.38,49110.0,95.0092,95.1432,94.9804,95.1336,49110.0
2023-08-30 11:30:00,99.38,99.4,99.32,99.35,46484.0,95.1336,95.1527,95.0762,95.1049,46484.0
2023-08-30 11:40:00,99.34,99.4,99.31,99.33,39133.0,95.0953,95.1527,95.0666,95.0857,39133.0
2023-08-30 11:50:00,99.35,99.5,99.27,99.5,39191.0,95.1049,95.2485,95.0283,95.2485,39191.0
2023-08-30 12:00:00,99.51,99.62,99.48,99.62,26544.0,95.258,95.3633,95.2293,95.3633,26544.0
2023-08-30 12:10:00,99.62,99.64,99.45,99.48,32816.0,95.3633,95.3825,95.2006,95.2293,32816.0
2023-08-30 12:20:00,99.48,99.55,99.46,99.48,20660.0,95.2293,95.2963,95.2102,95.2293,20660.0
2023-08-30 12:30:00,99.48,99.54,99.37,99.46,24080.0,95.2293,95.2868,95.124,95.2102,24080.0
2023-08-30 12:40:00,99.47,99.55,99.47,99.52,42989.0,95.2198,95.2963,95.2198,95.2676,42989.0
2023-08-30 12:50:00,99.51,99.52,99.42,99.48,37715.0,95.258,95.2676,95.1719,95.2293,37715.0
2023-08-30 13:00:00,99.48,99.57,99.42,99.52,36609.0,95.2293,95.3155,95.1719,95.2676,36609.0
2023-08-30 13:10:00,99.53,99.57,99.47,99.54,24974.0,95.2772,95.3155,95.2198,95.2868,24974.0
2023-08-30 13:20:00,99.54,99.55,99.47,99.49,28475.0,95.2868,95.2963,95.2198,95.2389,28475.0
2023-08-30 13:30:00,99.48,99.55,99.45,99.5,36011.0,95.2293,95.2963,95.2006,95.2485,36011.0
2023-08-30 13:40:00,99.5,99.53,99.32,99.36,51637.0,95.2485,95.2772,95.0762,95.1145,51637.0
2023-08-30 13:50:00,99.35,99.36,99.22,99.33,45867.0,95.1049,95.1145,94.9804,95.0857,45867.0
2023-08-30 14:00:00,99.33,99.37,99.17,99.24,34525.0,95.0857,95.124,94.9326,94.9996,34525.0
2023-08-30 14:10:00,99.24,99.28,99.14,99.17,38375.0,94.9996,95.0379,94.9039,94.9326,38375.0
2023-08-30 14:20:00,99.18,99.18,99.02,99.02,33956.0,94.9421,94.9421,94.789,94.789,33956.0
2023-08-30 14:30:00,99.02,99.19,99.0,99.16,61085.0,94.789,94.9517,94.7698,94.923,61085.0
2023-08-30 14:40:00,99.16,99.21,99.14,99.16,38735.0,94.923,94.9709,94.9039,94.923,38735.0
2023-08-30 14:50:00,99.16,99.3,99.16,99.3,58063.0,94.923,95.057,94.923,95.057,58063.0
2023-08-30 15:00:00,99.3,99.41,99.24,99.36,85386.0,95.057,95.1623,94.9996,95.1145,85386.0
2023-08-30 15:10:00,99.36,99.45,99.34,99.35,42786.0,95.1145,95.2006,95.0953,95.1049,42786.0
2023-08-30 15:20:00,99.36,99.38,99.28,99.31,50322.0,95.1145,95.1336,95.0379,95.0666,50322.0
2023-08-30 15:30:00,99.32,99.35,99.24,99.26,57673.0,95.0762,95.1049,94.9996,95.0187,57673.0
2023-08-30 15:40:00,99.25,99.39,99.25,99.27,126522.0,95.0092,95.1432,95.0092,95.0283,126522.0
2023-08-30 15:50:00,99.25,99.43,99.14,99.23,500714.0,95.0092,95.1815,94.9039,94.99,500714.0
2023-08-31 09:30:00,99.0,99.33,98.93,99.0,99469.0,94.7698,95.0857,94.7028,94.7698,99469.0
2023-08-31 09:40:00,98.96,99.16,98.87,98.97,56682.0,94.7315,94.923,94.6454,94.7411,56682.0
2023-08-31 09:50:00,98.99,99.03,98.8,99.0,47805.0,94.7603,94.7986,94.5784,94.7698,47805.0
2023-08-31 10:00:00,99.0,99.13,98.93,99.12,40816.0,94.7698,94.8943,94.7028,94.8847,40816.0
2023-08-31 10:10:00,99.12,99.13,98.98,99.05,44444.0,94.8847,94.8943,94.7507,94.8177,44444.0
2023-08-31 10:20:00,99.05,99.06,98.85,98.93,32863.0,94.8177,94.8273,94.6262,94.7028,32863.0
2023-08-31 10:30:00,98.94,98.97,98.87,98.91,22415.0,94.7124,94.7411,94.6454,94.6837,22415.0
2023-08-31 10:40:00,98.91,98.93,98.7,98.71,33617.0,94.6837,94.7028,94.4827,94.4922,33617.0
2023-08-31 10:50:00,98.72,98.75,98.58,98.66,57416.0,94.5018,94.5305,94.3678,94.4444,57416.0
2023-08-31 11:00:00,98.67,98.78,98.47,98.52,51107.0,94.4539,94.5592,94.2625,94.3103,51107.0
2023-08-31 11:10:00,98.54,98.63,98.49,98.54,41617.0,94.3295,94.4156,94.2816,94.3295,41617.0
2023-08-31 11:20:00,98.54,98.55,98.38,98.55,58095.0,94.3295,94.3391,94.1763,94.3391,58095.0
2023-08-31 11:30:00,98.54,98.54,98.31,98.48,44916.0,94.3295,94.3295,94.1093,94.2721,44916.0
2023-08-31 11:40:00,98.49,98.51,98.34,98.41,32270.0,94.2816,94.3008,94.138,94.205,32270.0
2023-08-31 11:50:00,98.4,98.52,98.37,98.47,32442.0,94.1955,94.3103,94.1668,94.2625,32442.0
2023-08-31 12:00:00,98.46,98.49,98.35,98.45,44396.0,94.2529,94.2816,94.1476,94.2433,44396.0
2023-08-31 12:10:00,98.46,98.5,98.33,98.37,40236.0,94.2529,94.2912,94.1285,94.1668,40236.0
2023-08-31 12:20:00,98.36,98.44,98.33,98.43,37569.0,94.1572,94.2338,94.1285,94.2242,37569.0
2023-08-31 12:30:00,98.43,98.46,98.34,98.45,45222.0,94.2242,94.2529,94.138,94.2433,45222.0
2023-08-31 12:40:00,98.44,98.46,98.28,98.35,55339.0,94.2338,94.2529,94.0806,94.1476,55339.0
2023-08-31 12:50:00,98.35,98.42,98.26,98.33,38540.0,94.1476,94.2146,94.0615,94.1285,38540.0
2023-08-31 13:00:00,98.32,98.39,98.19,98.35,82353.0,94.1189,94.1859,93.9944,94.1476,82353.0
2023-08-31 13:10:00,98.36,98.48,98.36,98.47,31459.0,94.1572,94.2721,94.1572,94.2625,31459.0
2023-08-31 13:20:00,98.47,98.51,98.38,98.41,48106.0,94.2625,94.3008,94.1763,94.205,48106.0
2023-08-31 13:30:00,98.41,98.45,98.26,98.3,57372.0,94.205,94.2433,94.0615,94.0997,57372.0
2023-08-31 13:40:00,98.31,98.31,98.19,98.21,52314.0,94.1093,94.1093,93.9944,94.0136,52314.0
2023-08-31 13:50:00,98.21,98.45,98.2,98.43,67012.0,94.0136,94.2433,94.004,94.2242,67012.0
2023-08-31 14:00:00,98.44,98.53,98.42,98.44,42671.0,94.2338,94.3199,94.2146,94.2338,42671.0
2023-08-31 14:10:00,98.42,98.43,98.31,98.31,39978.0,94.2146,94.2242,94.1093,94.1093,39978.0
2023-08-31 14:20:00,98.32,98.37,98.25,98.26,43181.0,94.1189,94.1668,94.0519,94.0615,43181.0
2023-08-31 14:30:00,98.26,98.28,98.1,98.1,68975.0,94.0615,94.0806,93.9083,93.9083,68975.0
2023-08-31 14:40:00,98.1,98.15,97.96,97.96,45895.0,93.9083,93.9562,93.7743,93.7743,45895.0
2023-08-31 14:50:00,97.96,98.01,97.93,97.97,50679.0,93.7743,93.8221,93.7456,93.7838,50679.0
2023-08-31 15:00:00,97.97,98.07,97.93,97.98,51353.0,93.7838,93.8796,93.7456,93.7934,51353.0
2023-08-31 15:10:00,97.99,98.01,97.91,97.99,56191.0,93.803,93.8221,93.7264,93.803,56191.0
2023-08-31 15:20:00,97.99,98.05,97.86,97.89,41911.0,93.803,93.8604,93.6785,93.7073,41911.0
2023-08-31 15:30:00,97.88,97.96,97.77,97.82,64615.0,93.6977,93.7743,93.5924,93.6403,64615.0
2023-08-31 15:40:00,97.82,97.89,97.75,97.78,90459.0,93.6403,93.7073,93.5732,93.602,90459.0
2023-08-31 15:50:00,97.78,97.81,97.28,97.44,753507.0,93.602,93.6307,93.1233,93.2765,753507.0
2023-09-01 09:30:00,98.4,98.75,98.22,98.24,258587.0,94.1955,94.5305,94.0232,94.0423,258587.0
2023-09-01 09:40:00,98.17,98.37,98.01,98.15,101101.0,93.9753,94.1668,93.8221,93.9562,101101.0
2023-09-01 09:50:00,98.15,98.18,97.96,98.01,63958.0,93.9562,93.9849,93.7743,93.8221,63958.0
2023-09-01 10:00:00,98.02,98.02,97.62,97.77,87609.0,93.8317,93.8317,93.4488,93.5924,87609.0
2023-09-01 10:10:00,97.77,97.85,97.66,97.8,78891.0,93.5924,93.669,93.4871,93.6211,78891.0
2023-09-01 10:20:00,97.79,97.82,97.64,97.74,67763.0,93.6115,93.6403,93.4679,93.5637,67763.0
2023-09-01 10:30:00,97.73,97.73,97.41,97.41,103437.0,93.5541,93.5541,93.2478,93.2478,103437.0
2023-09-01 10:40:00,97.41,97.6,97.36,97.5,71154.0,93.2478,93.4297,93.1999,93.3339,71154.0
2023-09-01 10:50:00,97.51,97.62,97.4,97.52,57759.0,93.3435,93.4488,93.2382,93.3531,57759.0
2023-09-01 11:00:00,97.53,97.62,97.44,97.45,35027.0,93.3626,93.4488,93.2765,93.2861,35027.0
2023-09-01 11:10:00,97.45,97.57,97.42,97.47,54391.0,93.2861,93.4009,93.2573,93.3052,54391.0
2023-09-01 11:20:00,97.44,97.45,97.26,97.3,35657.0,93.2765,93.2861,93.1042,93.1425,35657.0
2023-09-01 11:30:00,97.3,97.32,97.18,97.22,41743.0,93.1425,93.1616,93.0276,93.0659,41743.0
2023-09-01 11:40:00,97.22,97.3,97.05,97.07,45210.0,93.0659,93.1425,92.9032,92.9223,45210.0
2023-09-01 11:50:00,97.08,97.16,97.03,97.13,39379.0,92.9319,93.0085,92.884,92.9797,39379.0
2023-09-01 12:00:00,97.12,97.21,97.09,97.16,34706.0,92.9702,93.0563,92.9415,93.0085,34706.0
2023-09-01 12:10:00,97.17,97.2,97.06,97.1,35458.0,93.018,93.0468,92.9127,92.951,35458.0
2023-09-01 12:20:00,97.1,97.28,97.1,97.21,41036.0,92.951,93.1233,92.951,93.0563,41036.0
2023-09-01 12:30:00,97.21,97.29,97.15,97.19,26860.0,93.0563,93.1329,92.9989,93.0372,26860.0
2023-09-01 12:40:00,97.19,97.26,97.15,97.24,33380.0,93.0372,93.1042,92.9989,93.085,33380.0
2023-09-01 12:50:00,97.23,97.4,97.23,97.38,40031.0,93.0755,93.2382,93.0755,93.2191,40031.0
2023-09-01 13:00:00,97.39,97.4,97.27,97.3,31046.0,93.2286,93.2382,93.1138,93.1425,31046.0
2023-09-01 13:10:00,97.31,97.4,97.3,97.31,25645.0,93.152,93.2382,93.1425,93.152,25645.0
2023-09-01 13:20:00,97.31,97.46,97.3,97.35,37145.0,93.152,93.2956,93.1425,93.1903,37145.0
2023-09-01 13:30:00,97.35,97.37,97.24,97.28,29543.0,93.1903,93.2095,93.085,93.1233,29543.0
2023-09-01 13:40:00,97.28,97.28,97.19,97.28,30921.0,93.1233,93.1233,93.0372,93.1233,30921.0
2023-09-01 13:50:00,97.28,97.44,97.27,97.36,34953.0,93.1233,93.2765,93.1138,93.1999,34953.0
2023-09-01 14:00:00,97.36,97.43,97.33,97.43,38318.0,93.1999,93.2669,93.1712,93.2669,38318.0
2023-09-01 14:10:00,97.43,97.47,97.39,97.42,31895.0,93.2669,93.3052,93.2286,93.2573,31895.0
2023-09-01 14:20:00,97.42,97.43,97.29,97.38,47246.0,93.2573,93.2669,93.1329,93.2191,47246.0
2023-09-01 14:30:00,97.37,97.39,97.2,97.21,51529.0,93.2095,93.2286,93.0468,93.0563,51529.0
2023-09-01 14:40:00,97.22,97.28,97.18,97.2,63353.0,93.0659,93.1233,93.0276,93.0468,63353.0
2023-09-01 14:50:00,97.21,97.41,97.17,97.41,73985.0,93.0563,93.2478,93.018,93.2478,73985.0
2023-09-01 15:00:00,97.41,97.53,97.37,97.5,53489.0,93.2478,93.3626,93.2095,93.3339,53489.0
2023-09-01 15:10:00,97.5,97.51,97.38,97.45,51515.0,93.3339,93.3435,93.2191,93.2861,51515.0
2023-09-01 15:20:00,97.46,97.48,97.36,97.46,91550.0,93.2956,93.3148,93.1999,93.2956,91550.0
2023-09-01 15:30:00,97.47,97.66,97.46,97.66,96308.0,93.3052,93.4871,93.2956,93.4871,96308.0
2023-09-01 15:40:00,97.67,97.73,97.61,97.72,104350.0,93.4967,93.5541,93.4392,93.5445,104350.0
2023-09-01 15:50:00,97.71,98.04,97.7,98.0,471638.0,93.535,93.8509,93.5254,93.8126,471638.0
2023-09-05 09:30:00,97.56,97.69,96.91,96.93,202544.0,93.3914,93.5158,92.7691,92.7883,202544.0
2023-09-05 09:40:00,96.94,96.98,96.59,96.79,157330.0,92.7979,92.8362,92.4628,92.6543,157330.0
2023-09-05 09:50:00,96.8,97.16,96.8,97.07,90329.0,92.6638,93.0085,92.6638,92.9223,90329.0
2023-09-05 10:00:00,97.08,97.31,96.89,97.31,68799.0,92.9319,93.152,92.75,93.152,68799.0
2023-09-05 10:10:00,97.32,97.51,97.24,97.51,46901.0,93.1616,93.3435,93.085,93.3435,46901.0
2023-09-05 10:20:00,97.49,97.63,97.44,97.49,34581.0,93.3244,93.4584,93.2765,93.3244,34581.0
2023-09-05 10:30:00,97.48,97.63,97.46,97.58,40679.0,93.3148,93.4584,93.2956,93.4105,40679.0
2023-09-05 10:40:00,97.56,97.62,97.47,97.61,38043.0,93.3914,93.4488,93.3052,93.4392,38043.0
2023-09-05 10:50:00,97.59,97.77,97.57,97.69,45758.0,93.4201,93.5924,93.4009,93.5158,45758.0
2023-09-05 11:00:00,97.7,97.76,97.6,97.72,45932.0,93.5254,93.5828,93.4297,93.5445,45932.0
2023-09-05 11:10:00,97.69,97.81,97.63,97.77,33441.0,93.5158,93.6307,93.4584,93.5924,33441.0
2023-09-05 11:20:00,97.76,97.77,97.46,97.47,43308.0,93.5828,93.5924,93.2956,93.3052,43308.0
2023-09-05 11:30:00,97.47,97.48,97.16,97.2,46713.0,93.3052,93.3148,93.0085,93.0468,46713.0
2023-09-05 11:40:00,97.2,97.45,97.16,97.41,39960.0,93.0468,93.2861,93.0085,93.2478,39960.0
2023-09-05 11:50:00,97.42,97.47,97.32,97.35,39523.0,93.2573,93.3052,93.1616,93.1903,39523.0
2023-09-05 12:00:00,97.34,97.55,97.33,97.52,25621.0,93.1808,93.3818,93.1712,93.3531,25621.0
2023-09-05 12:10:00,97.51,97.58,97.43,97.52,28740.0,93.3435,93.4105,93.2669,93.3531,28740.0
2023-09-05 12:20:00,97.52,97.52,97.3,97.36,35990.0,93.3531,93.3531,93.1425,93.1999,35990.0
2023-09-05 12:30:00,97.34,97.42,97.26,97.26,40461.0,93.1808,93.2573,93.1042,93.1042,40461.0
2023-09-05 12:40:00,97.26,97.39,97.21,97.27,41007.0,93.1042,93.2286,93.0563,93.1138,41007.0
2023-09-05 12:50:00,97.28,97.33,97.23,97.24,33191.0,93.1233,93.1712,93.0755,93.085,33191.0
2023-09-05 13:00:00,97.23,97.24,96.95,96.96,296013.0,93.0755,93.085,92.8074,92.817,296013.0
2023-09-05 13:10:00,96.95,97.05,96.9,96.91,145267.0,92.8074,92.9032,92.7596,92.7691,145267.0
2023-09-05 13:20:00,96.91,96.96,96.81,96.83,52730.0,92.7691,92.817,92.6734,92.6926,52730.0
2023-09-05 13:30:00,96.83,96.97,96.78,96.97,32937.0,92.6926,92.8266,92.6447,92.8266,32937.0
2023-09-05 13:40:00,96.95,97.16,96.95,97.12,47673.0,92.8074,93.0085,92.8074,92.9702,47673.0
2023-09-05 13:50:00,97.12,97.17,97.07,97.08,53025.0,92.9702,93.018,92.9223,92.9319,53025.0
2023-09-05 14:00:00,97.09,97.12,96.98,97.0,43908.0,92.9415,92.9702,92.8362,92.8553,43908.0
2023-09-05 14:10:00,97.0,97.1,96.99,97.08,58608.0,92.8553,92.951,92.8457,92.9319,58608.0
2023-09-05 14:20:00,97.08,97.25,97.0,97.19,71602.0,92.9319,93.0946,92.8553,93.0372,71602.0
2023-09-05 14:30:00,97.19,97.2,97.04,97.09,47986.0,93.0372,93.0468,92.8936,92.9415,47986.0
2023-09-05 14:40:00,97.08,97.13,97.02,97.03,62795.0,92.9319,92.9797,92.8744,92.884,62795.0
2023-09-05 14:50:00,97.04,97.14,97.03,97.13,67917.0,92.8936,92.9893,92.884,92.9797,67917.0
2023-09-05 15:00:00,97.14,97.14,96.97,96.97,55448.0,92.9893,92.9893,92.8266,92.8266,55448.0
2023-09-05 15:10:00,96.97,96.99,96.94,96.97,50661.0,92.8266,92.8457,92.7979,92.8266,50661.0
2023-09-05 15:20:00,96.97,97.01,96.84,96.86,50500.0,92.8266,92.8649,92.7021,92.7213,50500.0
2023-09-05 15:30:00,96.86,96.98,96.85,96.96,80289.0,92.7213,92.8362,92.7117,92.817,80289.0
2023-09-05 15:40:00,96.96,97.04,96.82,96.84,107253.0,92.817,92.8936,92.683,92.7021,107253.0
2023-09-05 15:50:00,96.84,96.91,96.76,96.82,411215.0,92.7021,92.7691,92.6256,92.683,411215.0
2023-09-06 09:30:00,96.42,96.42,95.86,96.28,148975.0,92.3001,92.3001,91.764,92.1661,148975.0
2023-09-06 09:40:00,96.28,96.42,96.2,96.25,83030.0,92.1661,92.3001,92.0895,92.1373,83030.0
2023-09-06 09:50:00,96.25,96.26,96.12,96.17,51213.0,92.1373,92.1469,92.0129,92.0608,51213.0
2023-09-06 10:00:00,96.17,96.54,96.03,96.42,78096.0,92.0608,92.415,91.9267,92.3001,78096.0
2023-09-06 10:10:00,96.41,96.55,96.38,96.45,57319.0,92.2905,92.4245,92.2618,92.3288,57319.0
2023-09-06 10:20:00,96.44,96.5,96.27,96.31,48912.0,92.3192,92.3767,92.1565,92.1948,48912.0
2023-09-06 10:30:00,96.3,96.35,96.05,96.11,54401.0,92.1852,92.2331,91.9459,92.0033,54401.0
2023-09-06 10:40:00,96.11,96.22,96.1,96.18,52287.0,92.0033,92.1086,91.9938,92.0703,52287.0
2023-09-06 10:50:00,96.18,96.22,96.05,96.11,66599.0,92.0703,92.1086,91.9459,92.0033,66599.0
2023-09-06 11:00:00,96.11,96.19,95.99,96.02,57580.0,92.0033,92.0799,91.8885,91.9172,57580.0
2023-09-06 11:10:00,96.02,96.06,95.8,95.9,74742.0,91.9172,91.9555,91.7066,91.8023,74742.0
2023-09-06 11:20:00,95.91,96.02,95.85,95.89,43578.0,91.8119,91.9172,91.7544,91.7927,43578.0
2023-09-06 11:30:00,95.88,95.88,95.73,95.75,50610.0,91.7832,91.7832,91.6396,91.6587,50610.0
2023-09-06 11:40:00,95.74,95.9,95.74,95.84,46956.0,91.6491,91.8023,91.6491,91.7449,46956.0
2023-09-06 11:50:00,95.84,95.95,95.74,95.74,47632.0,91.7449,91.8502,91.6491,91.6491,47632.0
2023-09-06 12:00:00,95.73,95.75,95.65,95.7,47963.0,91.6396,91.6587,91.563,91.6108,47963.0
2023-09-06 12:10:00,95.69,95.77,95.67,95.76,45004.0,91.6013,91.6779,91.5821,91.6683,45004.0
2023-09-06 12:20:00,95.76,95.87,95.67,95.67,57440.0,91.6683,91.7736,91.5821,91.5821,57440.0
2023-09-06 12:30:00,95.68,95.76,95.6,95.69,39278.0,91.5917,91.6683,91.5151,91.6013,39278.0
2023-09-06 12:40:00,95.68,95.68,95.52,95.53,57726.0,91.5917,91.5917,91.4385,91.4481,57726.0
2023-09-06 12:50:00,95.53,95.57,95.45,95.52,50226.0,91.4481,91.4864,91.3715,91.4385,50226.0
2023-09-06 13:00:00,95.51,95.51,95.39,95.42,39231.0,91.429,91.429,91.3141,91.3428,39231.0
2023-09-06 13:10:00,95.42,95.57,95.37,95.53,63831.0,91.3428,91.4864,91.2949,91.4481,63831.0
2023-09-06 13:20:00,95.54,95.61,95.49,95.54,52460.0,91.4577,91.5247,91.4098,91.4577,52460.0
2023-09-06 13:30:00,95.51,95.66,95.49,95.61,59302.0,91.429,91.5726,91.4098,91.5247,59302.0
2023-09-06 13:40:00,95.61,95.63,95.52,95.61,60802.0,91.5247,91.5438,91.4385,91.5247,60802.0
2023-09-06 13:50:00,95.62,95.67,95.5,95.59,87704.0,91.5343,91.5821,91.4194,91.5055,87704.0
2023-09-06 14:00:00,95.59,95.66,95.56,95.61,40244.0,91.5055,91.5726,91.4768,91.5247,40244.0
2023-09-06 14:10:00,95.6,95.66,95.54,95.61,43282.0,91.5151,91.5726,91.4577,91.5247,43282.0
2023-09-06 14:20:00,95.61,95.7,95.58,95.64,59786.0,91.5247,91.6108,91.496,91.5534,59786.0
2023-09-06 14:30:00,95.66,95.8,95.65,95.77,47751.0,91.5726,91.7066,91.563,91.6779,47751.0
2023-09-06 14:40:00,95.77,95.84,95.71,95.84,51398.0,91.6779,91.7449,91.6204,91.7449,51398.0
2023-09-06 14:50:00,95.84,95.93,95.8,95.81,74896.0,91.7449,91.831,91.7066,91.7161,74896.0
2023-09-06 15:00:00,95.81,95.83,95.6,95.67,87908.0,91.7161,91.7353,91.5151,91.5821,87908.0
2023-09-06 15:10:00,95.67,95.86,95.67,95.85,74016.0,91.5821,91.764,91.5821,91.7544,74016.0
2023-09-06 15:20:00,95.86,95.91,95.84,95.9,84785.0,91.764,91.8119,91.7449,91.8023,84785.0
2023-09-06 15:30:00,95.9,96.01,95.9,95.97,97363.0,91.8023,91.9076,91.8023,91.8693,97363.0
2023-09-06 15:40:00,95.98,96.01,95.93,95.95,119119.0,91.8789,91.9076,91.831,91.8502,119119.0
2023-09-06 15:50:00,95.95,96.02,95.81,95.99,421204.0,91.8502,91.9172,91.7161,91.8885,421204.0
2023-09-07 09:30:00,95.49,95.82,95.16,95.51,378055.0,91.4098,91.7257,91.0939,91.429,378055.0
2023-09-07 09:40:00,95.48,95.56,95.25,95.31,54895.0,91.4002,91.4768,91.1801,91.2375,54895.0
2023-09-07 09:50:00,95.35,95.38,95.2,95.26,92987.0,91.2758,91.3045,91.1322,91.1896,92987.0
2023-09-07 10:00:00,95.24,95.26,95.11,95.22,81474.0,91.1705,91.1896,91.0461,91.1514,81474.0
2023-09-07 10:10:00,95.21,95.29,95.11,95.14,54092.0,91.1418,91.2184,91.0461,91.0748,54092.0
2023-09-07 10:20:00,95.15,95.24,95.02,95.15,65440.0,91.0843,91.1705,90.9599,91.0843,65440.0
2023-09-07 10:30:00,95.14,95.33,95.09,95.3,73825.0,91.0748,91.2567,91.0269,91.2279,73825.0
2023-09-07 10:40:00,95.27,95.53,95.26,95.42,61495.0,91.1992,91.4481,91.1896,91.3428,61495.0
2023-09-07 10:50:00,95.41,95.47,95.32,95.33,177563.0,91.3332,91.3907,91.2471,91.2567,177563.0
2023-09-07 11:00:00,95.33,95.41,95.21,95.31,71315.0,91.2567,91.3332,91.1418,91.2375,71315.0
2023-09-07 11:10:00,95.29,95.3,95.17,95.21,50194.0,91.2184,91.2279,91.1035,91.1418,50194.0
2023-09-07 11:20:00,95.21,95.24,95.13,95.14,35251.0,91.1418,91.1705,91.0652,91.0748,35251.0
2023-09-07 11:30:00,95.14,95.31,95.13,95.28,54125.0,91.0748,91.2375,91.0652,91.2088,54125.0
2023-09-07 11:40:00,95.27,95.27,95.15,95.21,51894.0,91.1992,91.1992,91.0843,91.1418,51894.0
2023-09-07 11:50:00,95.21,95.22,95.07,95.1,52979.0,91.1418,91.1514,91.0078,91.0365,52979.0
2023-09-07 12:00:00,95.09,95.23,95.06,95.15,59781.0,91.0269,91.1609,90.9982,91.0843,59781.0
2023-09-07 12:10:00,95.15,95.25,95.1,95.22,44265.0,91.0843,91.1801,91.0365,91.1514,44265.0
2023-09-07 12:20:00,95.21,95.27,95.15,95.21,37058.0,91.1418,91.1992,91.0843,91.1418,37058.0
2023-09-07 12:30:00,95.21,95.22,95.1,95.14,42471.0,91.1418,91.1514,91.0365,91.0748,42471.0
2023-09-07 12:40:00,95.13,95.16,95.07,95.09,42127.0,91.0652,91.0939,91.0078,91.0269,42127.0
2023-09-07 12:50:00,95.11,95.16,95.05,95.12,48487.0,91.0461,91.0939,90.9886,91.0556,48487.0
2023-09-07 13:00:00,95.1,95.28,95.09,95.26,67422.0,91.0365,91.2088,91.0269,91.1896,67422.0
2023-09-07 13:10:00,95.27,95.37,95.22,95.31,223944.0,91.1992,91.2949,91.1514,91.2375,223944.0
2023-09-07 13:20:00,95.31,95.31,95.21,95.31,44061.0,91.2375,91.2375,91.1418,91.2375,44061.0
2023-09-07 13:30:00,95.31,95.31,95.2,95.24,41519.0,91.2375,91.2375,91.1322,91.1705,41519.0
2023-09-07 13:40:00,95.23,95.32,95.2,95.28,42459.0,91.1609,91.2471,91.1322,91.2088,42459.0
2023-09-07 13:50:00,95.27,95.54,95.27,95.44,120409.0,91.1992,91.4577,91.1992,91.362,120409.0
2023-09-07 14:00:00,95.46,95.51,95.36,95.4,54056.0,91.3811,91.429,91.2854,91.3237,54056.0
2023-09-07 14:10:00,95.41,95.46,95.39,95.44,51642.0,91.3332,91.3811,91.3141,91.362,51642.0
2023-09-07 14:20:00,95.44,95.49,95.34,95.35,56899.0,91.362,91.4098,91.2662,91.2758,56899.0
2023-09-07 14:30:00,95.34,95.38,95.17,95.19,92337.0,91.2662,91.3045,91.1035,91.1226,92337.0
2023-09-07 14:40:00,95.19,95.32,95.18,95.28,53043.0,91.1226,91.2471,91.1131,91.2088,53043.0
2023-09-07 14:50:00,95.29,95.38,95.23,95.35,71304.0,91.2184,91.3045,91.1609,91.2758,71304.0
2023-09-07 15:00:00,95.34,95.43,95.21,95.25,60758.0,91.2662,91.3524,91.1418,91.1801,60758.0
2023-09-07 15:10:00,95.26,95.4,95.25,95.32,51406.0,91.1896,91.3237,91.1801,91.2471,51406.0
2023-09-07 15:20:00,95.32,95.4,95.32,95.34,49502.0,91.2471,91.3237,91.2471,91.2662,49502.0
2023-09-07 15:30:00,95.33,95.37,95.24,95.26,79568.0,91.2567,91.2949,91.1705,91.1896,79568.0
2023-09-07 15:40:00,95.26,95.3,95.23,95.25,172535.0,91.1896,91.2279,91.1609,91.1801,172535.0
2023-09-07 15:50:00,95.26,95.32,95.06,95.11,658400.0,91.1896,91.2471,90.9982,91.0461,658400.0
2023-09-08 09:30:00,95.25,95.25,95.01,95.17,111047.0,91.1801,91.1801,90.9503,91.1035,111047.0
2023-09-08 09:40:00,95.19,95.37,95.18,95.26,91334.0,91.1226,91.2949,91.1131,91.1896,91334.0
2023-09-08 09:50:00,95.27,95.33,95.16,95.26,55806.0,91.1992,91.2567,91.0939,91.1896,55806.0
2023-09-08 10:00:00,95.26,95.53,95.25,95.43,116306.0,91.1896,91.4481,91.1801,91.3524,116306.0
2023-09-08 10:10:00,95.43,95.62,95.42,95.52,85845.0,91.3524,91.5343,91.3428,91.4385,85845.0
2023-09-08 10:20:00,95.54,95.84,95.51,95.81,65040.0,91.4577,91.7449,91.429,91.7161,65040.0
2023-09-08 10:30:00,95.81,95.85,95.53,95.55,97022.0,91.7161,91.7544,91.4481,91.4673,97022.0
2023-09-08 10:40:00,95.55,95.62,95.45,95.6,49193.0,91.4673,91.5343,91.3715,91.5151,49193.0
2023-09-08 10:50:00,95.59,95.62,95.37,95.39,53783.0,91.5055,91.5343,91.2949,91.3141,53783.0
2023-09-08 11:00:00,95.38,95.54,95.31,95.33,29764.0,91.3045,91.4577,91.2375,91.2567,29764.0
2023-09-08 11:10:00,95.33,95.49,95.32,95.41,32216.0,91.2567,91.4098,91.2471,91.3332,32216.0
2023-09-08 11:20:00,95.41,95.43,95.33,95.38,86747.0,91.3332,91.3524,91.2567,91.3045,86747.0
2023-09-08 11:30:00,95.38,95.49,95.36,95.44,77278.0,91.3045,91.4098,91.2854,91.362,77278.0
2023-09-08 11:40:00,95.44,95.6,95.4,95.54,42246.0,91.362,91.5151,91.3237,91.4577,42246.0
2023-09-08 11:50:00,95.56,95.58,95.43,95.48,43946.0,91.4768,91.496,91.3524,91.4002,43946.0
2023-09-08 12:00:00,95.52,95.53,95.39,95.51,33491.0,91.4385,91.4481,91.3141,91.429,33491.0
2023-09-08 12:10:00,95.5,95.57,95.44,95.54,41776.0,91.4194,91.4864,91.362,91.4577,41776.0
2023-09-08 12:20:00,95.54,95.62,95.48,95.5,113603.0,91.4577,91.5343,91.4002,91.4194,113603.0
2023-09-08 12:30:00,95.49,95.52,95.39,95.41,29669.0,91.4098,91.4385,91.3141,91.3332,29669.0
2023-09-08 12:40:00,95.42,95.53,95.38,95.41,30020.0,91.3428,91.4481,91.3045,91.3332,30020.0
2023-09-08 12:50:00,95.39,95.41,95.34,95.39,35818.0,91.3141,91.3332,91.2662,91.3141,35818.0
2023-09-08 13:00:00,95.4,95.45,95.34,95.43,26252.0,91.3237,91.3715,91.2662,91.3524,26252.0
2023-09-08 13:10:00,95.42,95.43,95.33,95.38,31082.0,91.3428,91.3524,91.2567,91.3045,31082.0
2023-09-08 13:20:00,95.38,95.39,95.28,95.32,33225.0,91.3045,91.3141,91.2088,91.2471,33225.0
2023-09-08 13:30:00,95.3,95.33,95.21,95.32,32201.0,91.2279,91.2567,91.1418,91.2471,32201.0
2023-09-08 13:40:00,95.32,95.33,95.27,95.29,40019.0,91.2471,91.2567,91.1992,91.2184,40019.0
2023-09-08 13:50:00,95.29,95.34,95.26,95.27,40815.0,91.2184,91.2662,91.1896,91.1992,40815.0
2023-09-08 14:00:00,95.27,95.35,95.22,95.29,39243.0,91.1992,91.2758,91.1514,91.2184,39243.0
2023-09-08 14:10:00,95.28,95.28,95.02,95.06,88975.0,91.2088,91.2088,90.9599,90.9982,88975.0
2023-09-08 14:20:00,95.05,95.05,94.91,94.97,64365.0,90.9886,90.9886,90.8546,90.912,64365.0
2023-09-08 14:30:00,94.97,95.02,94.78,94.79,68573.0,90.912,90.9599,90.7302,90.7397,68573.0
2023-09-08 14:40:00,94.78,94.85,94.75,94.8,83817.0,90.7302,90.7972,90.7014,90.7493,83817.0
2023-09-08 14:50:00,94.8,94.91,94.79,94.88,45720.0,90.7493,90.8546,90.7397,90.8259,45720.0
2023-09-08 15:00:00,94.89,94.94,94.78,94.87,63633.0,90.8355,90.8833,90.7302,90.8163,63633.0
2023-09-08 15:10:00,94.88,94.96,94.87,94.95,60627.0,90.8259,90.9025,90.8163,90.8929,60627.0
2023-09-08 15:20:00,94.95,95.01,94.93,94.99,65277.0,90.8929,90.9503,90.8737,90.9312,65277.0
2023-09-08 15:30:00,94.98,95.15,94.97,95.08,81049.0,90.9216,91.0843,90.912,91.0173,81049.0
2023-09-08 15:40:00,95.08,95.2,95.08,95.08,89909.0,91.0173,91.1322,91.0173,91.0173,89909.0
2023-09-08 15:50:00,95.09,95.29,95.07,95.27,536651.0,91.0269,91.2184,91.0078,91.1992,536651.0
2023-09-11 09:30:00,95.72,96.23,95.51,96.05,217330.0,91.63,92.1182,91.429,91.9459,217330.0
2023-09-11 09:40:00,96.05,96.06,95.89,95.97,114159.0,91.9459,91.9555,91.7927,91.8693,114159.0
2023-09-11 09:50:00,95.96,96.03,95.84,95.86,32812.0,91.8597,91.9267,91.7449,91.764,32812.0
2023-09-11 10:00:00,95.86,95.99,95.75,95.78,60451.0,91.764,91.8885,91.6587,91.6874,60451.0
2023-09-11 10:10:00,95.79,95.96,95.77,95.92,44648.0,91.697,91.8597,91.6779,91.8214,44648.0
2023-09-11 10:20:00,95.92,95.92,95.82,95.89,58993.0,91.8214,91.8214,91.7257,91.7927,58993.0
2023-09-11 10:30:00,95.89,95.9,95.57,95.57,85586.0,91.7927,91.8023,91.4864,91.4864,85586.0
2023-09-11 10:40:00,95.58,95.72,95.53,95.59,45095.0,91.496,91.63,91.4481,91.5055,45095.0
2023-09-11 10:50:00,95.59,95.62,95.43,95.44,36909.0,91.5055,91.5343,91.3524,91.362,36909.0
2023-09-11 11:00:00,95.44,95.45,95.29,95.34,63381.0,91.362,91.3715,91.2184,91.2662,63381.0
2023-09-11 11:10:00,95.34,95.41,95.22,95.26,50983.0,91.2662,91.3332,91.1514,91.1896,50983.0
2023-09-11 11:20:00,95.25,95.47,95.23,95.45,70135.0,91.1801,91.3907,91.1609,91.3715,70135.0
2023-09-11 11:30:00,95.46,95.51,95.39,95.42,57090.0,91.3811,91.429,91.3141,91.3428,57090.0
2023-09-11 11:40:00,95.42,95.47,95.36,95.37,69951.0,91.3428,91.3907,91.2854,91.2949,69951.0
2023-09-11 11:50:00,95.37,95.51,95.37,95.44,41436.0,91.2949,91.429,91.2949,91.362,41436.0
2023-09-11 12:00:00,95.44,95.52,95.42,95.45,56734.0,91.362,91.4385,91.3428,91.3715,56734.0
2023-09-11 12:10:00,95.47,95.55,95.41,95.43,36153.0,91.3907,91.4673,91.3332,91.3524,36153.0
2023-09-11 12:20:00,95.43,95.46,95.35,95.37,69000.0,91.3524,91.3811,91.2758,91.2949,69000.0
2023-09-11 12:30:00,95.38,95.38,95.29,95.33,45776.0,91.3045,91.3045,91.2184,91.2567,45776.0
2023-09-11 12:40:00,95.33,95.37,95.27,95.37,65132.0,91.2567,91.2949,91.1992,91.2949,65132.0
2023-09-11 12:50:00,95.37,95.52,95.32,95.49,105410.0,91.2949,91.4385,91.2471,91.4098,105410.0
2023-09-11 13:00:00,95.49,95.53,95.43,95.48,28949.0,91.4098,91.4481,91.3524,91.4002,28949.0
2023-09-11 13:10:00,95.49,95.51,95.4,95.5,70500.0,91.4098,91.429,91.3237,91.4194,70500.0
2023-09-11 13:20:00,95.51,95.59,95.48,95.59,41661.0,91.429,91.5055,91.4002,91.5055,41661.0
2023-09-11 13:30:00,95.59,95.67,95.51,95.67,143776.0,91.5055,91.5821,91.429,91.5821,143776.0
2023-09-11 13:40:00,95.68,95.8,95.63,95.69,84735.0,91.5917,91.7066,91.5438,91.6013,84735.0
2023-09-11 13:50:00,95.69,95.81,95.68,95.79,74231.0,91.6013,91.7161,91.5917,91.697,74231.0
2023-09-11 14:00:00,95.8,95.81,95.68,95.8,68078.0,91.7066,91.7161,91.5917,91.7066,68078.0
2023-09-11 14:10:00,95.78,95.92,95.76,95.84,79516.0,91.6874,91.8214,91.6683,91.7449,79516.0
2023-09-11 14:20:00,95.83,95.84,95.77,95.84,33673.0,91.7353,91.7449,91.6779,91.7449,33673.0
2023-09-11 14:30:00,95.84,95.9,95.8,95.83,46631.0,91.7449,91.8023,91.7066,91.7353,46631.0
2023-09-11 14:40:00,95.83,95.91,95.81,95.9,39016.0,91.7353,91.8119,91.7161,91.8023,39016.0
2023-09-11 14:50:00,95.91,95.93,95.82,95.9,39729.0,91.8119,91.831,91.7257,91.8023,39729.0
2023-09-11 15:00:00,95.9,96.02,95.87,95.94,95684.0,91.8023,91.9172,91.7736,91.8406,95684.0
2023-09-11 15:10:00,95.94,96.01,95.89,95.94,65442.0,91.8406,91.9076,91.7927,91.8406,65442.0
2023-09-11 15:20:00,95.94,95.95,95.85,95.86,78202.0,91.8406,91.8502,91.7544,91.764,78202.0
2023-09-11 15:30:00,95.86,95.87,95.81,95.82,83152.0,91.764,91.7736,91.7161,91.7257,83152.0
2023-09-11 15:40:00,95.82,95.83,95.56,95.63,169406.0,91.7257,91.7353,91.4768,91.5438,169406.0
2023-09-11 15:50:00,95.63,95.68,95.51,95.67,397407.0,91.5438,91.5917,91.429,91.5821,397407.0
2023-09-12 09:30:00,95.56,95.65,95.19,95.48,122702.0,91.4768,91.563,91.1226,91.4002,122702.0
2023-09-12 09:40:00,95.47,95.72,95.3,95.32,86918.0,91.3907,91.63,91.2279,91.2471,86918.0
2023-09-12 09:50:00,95.33,95.5,95.27,95.42,37397.0,91.2567,91.4194,91.1992,91.3428,37397.0
2023-09-12 10:00:00,95.41,95.67,95.4,95.56,50503.0,91.3332,91.5821,91.3237,91.4768,50503.0
2023-09-12 10:10:00,95.57,95.6,95.46,95.57,39007.0,91.4864,91.5151,91.3811,91.4864,39007.0
2023-09-12 10:20:00,95.56,95.74,95.54,95.67,149515.0,91.4768,91.6491,91.4577,91.5821,149515.0
2023-09-12 10:30:00,95.65,95.93,95.62,95.86,66491.0,91.563,91.831,91.5343,91.764,66491.0
2023-09-12 10:40:00,95.86,95.97,95.8,95.92,143652.0,91.764,91.8693,91.7066,91.8214,143652.0
2023-09-12 10:50:00,95.91,95.97,95.78,95.79,117817.0,91.8119,91.8693,91.6874,91.697,117817.0
2023-09-12 11:00:00,95.79,95.85,95.72,95.82,72158.0,91.697,91.7544,91.63,91.7257,72158.0
2023-09-12 11:10:00,95.8,95.82,95.72,95.73,41129.0,91.7066,91.7257,91.63,91.6396,41129.0
2023-09-12 11:20:00,95.73,95.74,95.63,95.65,43301.0,91.6396,91.6491,91.5438,91.563,43301.0
2023-09-12 11:30:00,95.65,95.76,95.63,95.68,53773.0,91.563,91.6683,91.5438,91.5917,53773.0
2023-09-12 11:40:00,95.67,95.84,95.64,95.81,65116.0,91.5821,91.7449,91.5534,91.7161,65116.0
2023-09-12 11:50:00,95.81,95.92,95.79,95.9,66842.0,91.7161,91.8214,91.697,91.8023,66842.0
2023-09-12 12:00:00,95.91,95.96,95.79,95.87,45771.0,91.8119,91.8597,91.697,91.7736,45771.0
2023-09-12 12:10:00,95.87,95.92,95.85,95.87,39574.0,91.7736,91.8214,91.7544,91.7736,39574.0
2023-09-12 12:20:00,95.87,95.9,95.83,95.88,32988.0,91.7736,91.8023,91.7353,91.7832,32988.0
2023-09-12 12:30:00,95.87,95.88,95.82,95.87,35510.0,91.7736,91.7832,91.7257,91.7736,35510.0
2023-09-12 12:40:00,95.86,95.9,95.78,95.83,58005.0,91.764,91.8023,91.6874,91.7353,58005.0
2023-09-12 12:50:00,95.83,95.87,95.78,95.87,67232.0,91.7353,91.7736,91.6874,91.7736,67232.0
2023-09-12 13:00:00,95.88,95.99,95.85,95.94,52500.0,91.7832,91.8885,91.7544,91.8406,52500.0
2023-09-12 13:10:00,95.95,96.1,95.95,96.07,58787.0,91.8502,91.9938,91.8502,91.965,58787.0
2023-09-12 13:20:00,96.08,96.35,96.07,96.24,89510.0,91.9746,92.2331,91.965,92.1278,89510.0
2023-09-12 13:30:00,96.24,96.3,96.17,96.19,53705.0,92.1278,92.1852,92.0608,92.0799,53705.0
2023-09-12 13:40:00,96.19,96.24,96.15,96.17,63323.0,92.0799,92.1278,92.0416,92.0608,63323.0
2023-09-12 13:50:00,96.17,96.19,96.13,96.17,65388.0,92.0608,92.0799,92.0225,92.0608,65388.0
2023-09-12 14:00:00,96.16,96.2,96.13,96.17,53973.0,92.0512,92.0895,92.0225,92.0608,53973.0
2023-09-12 14:10:00,96.18,96.21,96.13,96.2,56481.0,92.0703,92.0991,92.0225,92.0895,56481.0
2023-09-12 14:20:00,96.2,96.21,96.12,96.16,50026.0,92.0895,92.0991,92.0129,92.0512,50026.0
2023-09-12 14:30:00,96.15,96.23,96.08,96.15,83117.0,92.0416,92.1182,91.9746,92.0416,83117.0
2023-09-12 14:40:00,96.15,96.17,96.1,96.12,50648.0,92.0416,92.0608,91.9938,92.0129,50648.0
2023-09-12 14:50:00,96.11,96.11,95.98,96.02,61191.0,92.0033,92.0033,91.8789,91.9172,61191.0
2023-09-12 15:00:00,96.01,96.08,95.97,96.02,65420.0,91.9076,91.9746,91.8693,91.9172,65420.0
2023-09-12 15:10:00,96.02,96.12,96.01,96.12,70772.0,91.9172,92.0129,91.9076,92.0129,70772.0
2023-09-12 15:20:00,96.12,96.37,96.09,96.37,79616.0,92.0129,92.2522,91.9842,92.2522,79616.0
2023-09-12 15:30:00,96.38,96.51,96.35,96.41,120447.0,92.2618,92.3862,92.2331,92.2905,120447.0
2023-09-12 15:40:00,96.41,96.44,96.21,96.25,108319.0,92.2905,92.3192,92.0991,92.1373,108319.0
2023-09-12 15:50:00,96.25,96.38,96.2,96.23,407657.0,92.1373,92.2618,92.0895,92.1182,407657.0
2023-09-13 09:30:00,96.2,96.69,96.06,96.51,105701.0,92.0895,92.5585,91.9555,92.3862,105701.0
2023-09-13 09:40:00,96.46,96.59,96.35,96.52,46758.0,92.3384,92.4628,92.2331,92.3958,46758.0
2023-09-13 09:50:00,96.54,96.57,96.35,96.5,65690.0,92.415,92.4437,92.2331,92.3767,65690.0
2023-09-13 10:00:00,96.51,96.51,96.15,96.15,40162.0,92.3862,92.3862,92.0416,92.0416,40162.0
2023-09-13 10:10:00,96.15,96.17,96.04,96.1,50862.0,92.0416,92.0608,91.9363,91.9938,50862.0
2023-09-13 10:20:00,96.11,96.39,96.05,96.33,36214.0,92.0033,92.2714,91.9459,92.2139,36214.0
2023-09-13 10:30:00,96.34,96.59,96.33,96.57,54773.0,92.2235,92.4628,92.2139,92.4437,54773.0
2023-09-13 10:40:00,96.58,96.7,96.57,96.59,62171.0,92.4532,92.5681,92.4437,92.4628,62171.0
2023-09-13 10:50:00,96.58,96.87,96.56,96.84,83831.0,92.4532,92.7309,92.4341,92.7021,83831.0
2023-09-13 11:00:00,96.84,97.25,96.84,97.24,173415.0,92.7021,93.0946,92.7021,93.085,173415.0
2023-09-13 11:10:00,97.23,97.3,96.92,97.02,123504.0,93.0755,93.1425,92.7787,92.8744,123504.0
2023-09-13 11:20:00,97.01,97.08,96.93,97.03,63033.0,92.8649,92.9319,92.7883,92.884,63033.0
2023-09-13 11:30:00,97.03,97.06,96.87,96.89,50946.0,92.884,92.9127,92.7309,92.75,50946.0
2023-09-13 11:40:00,96.89,97.07,96.88,97.03,51009.0,92.75,92.9223,92.7404,92.884,51009.0
2023-09-13 11:50:00,97.03,97.03,96.87,96.96,33911.0,92.884,92.884,92.7309,92.817,33911.0
2023-09-13 12:00:00,96.98,96.99,96.92,96.96,29308.0,92.8362,92.8457,92.7787,92.817,29308.0
2023-09-13 12:10:00,96.95,97.03,96.8,97.03,64570.0,92.8074,92.884,92.6638,92.884,64570.0
2023-09-13 12:20:00,97.04,97.17,97.03,97.17,53858.0,92.8936,93.018,92.884,93.018,53858.0
2023-09-13 12:30:00,97.17,97.3,96.99,97.02,72161.0,93.018,93.1425,92.8457,92.8744,72161.0
2023-09-13 12:40:00,97.01,97.01,96.84,96.95,51548.0,92.8649,92.8649,92.7021,92.8074,51548.0
2023-09-13 12:50:00,96.95,96.99,96.9,96.96,60282.0,92.8074,92.8457,92.7596,92.817,60282.0
2023-09-13 13:00:00,96.96,97.02,96.88,96.97,37886.0,92.817,92.8744,92.7404,92.8266,37886.0
2023-09-13 13:10:00,96.97,96.99,96.87,96.92,37266.0,92.8266,92.8457,92.7309,92.7787,37266.0
2023-09-13 13:20:00,96.92,97.12,96.92,97.1,35211.0,92.7787,92.9702,92.7787,92.951,35211.0
2023-09-13 13:30:00,97.11,97.27,97.08,97.08,38754.0,92.9606,93.1138,92.9319,92.9319,38754.0
2023-09-13 13:40:00,97.08,97.19,97.07,97.09,31323.0,92.9319,93.0372,92.9223,92.9415,31323.0
2023-09-13 13:50:00,97.09,97.12,97.0,97.04,67102.0,92.9415,92.9702,92.8553,92.8936,67102.0
2023-09-13 14:00:00,97.03,97.08,96.93,97.05,40334.0,92.884,92.9319,92.7883,92.9032,40334.0
2023-09-13 14:10:00,97.04,97.06,96.99,97.04,37476.0,92.8936,92.9127,92.8457,92.8936,37476.0
2023-09-13 14:20:00,97.04,97.29,96.99,97.28,68850.0,92.8936,93.1329,92.8457,93.1233,68850.0
2023-09-13 14:30:00,97.27,97.29,97.12,97.19,53334.0,93.1138,93.1329,92.9702,93.0372,53334.0
2023-09-13 14:40:00,97.19,97.3,97.17,97.18,46481.0,93.0372,93.1425,93.018,93.0276,46481.0
2023-09-13 14:50:00,97.19,97.2,96.81,97.0,91485.0,93.0372,93.0468,92.6734,92.8553,91485.0
2023-09-13 15:00:00,97.0,97.0,96.81,96.84,51294.0,92.8553,92.8553,92.6734,92.7021,51294.0
2023-09-13 15:10:00,96.84,97.01,96.81,97.0,78894.0,92.7021,92.8649,92.6734,92.8553,78894.0
2023-09-13 15:20:00,97.0,97.12,96.96,97.09,116371.0,92.8553,92.9702,92.817,92.9415,116371.0
2023-09-13 15:30:00,97.09,97.17,97.0,97.13,123365.0,92.9415,93.018,92.8553,92.9797,123365.0
2023-09-13 15:40:00,97.14,97.21,96.94,96.95,170140.0,92.9893,93.0563,92.7979,92.8074,170140.0
2023-09-13 15:50:00,96.93,96.99,96.78,96.93,410629.0,92.7883,92.8457,92.6447,92.7883,410629.0
2023-09-14 09:30:00,96.83,97.1,96.62,97.0,164711.0,92.6926,92.951,92.4915,92.8553,164711.0
2023-09-14 09:40:00,96.98,97.05,96.67,96.77,123413.0,92.8362,92.9032,92.5394,92.6351,123413.0
2023-09-14 09:50:00,96.78,96.87,96.52,96.55,74264.0,92.6447,92.7309,92.3958,92.4245,74264.0
2023-09-14 10:00:00,96.55,96.58,96.35,96.42,79610.0,92.4245,92.4532,92.2331,92.3001,79610.0
2023-09-14 10:10:00,96.44,96.49,96.3,96.31,83160.0,92.3192,92.3671,92.1852,92.1948,83160.0
2023-09-14 10:20:00,96.3,96.5,96.25,96.49,73212.0,92.1852,92.3767,92.1373,92.3671,73212.0
2023-09-14 10:30:00,96.5,96.74,96.5,96.7,83925.0,92.3767,92.6064,92.3767,92.5681,83925.0
2023-09-14 10:40:00,96.7,96.99,96.69,96.95,83575.0,92.5681,92.8457,92.5585,92.8074,83575.0
2023-09-14 10:50:00,96.97,97.06,96.93,96.95,53385.0,92.8266,92.9127,92.7883,92.8074,53385.0
2023-09-14 11:00:00,96.97,97.13,96.95,97.06,81947.0,92.8266,92.9797,92.8074,92.9127,81947.0
2023-09-14 11:10:00,97.07,97.24,97.06,97.23,94520.0,92.9223,93.085,92.9127,93.0755,94520.0
2023-09-14 11:20:00,97.23,97.27,97.05,97.14,85121.0,93.0755,93.1138,92.9032,92.9893,85121.0
2023-09-14 11:30:00,97.15,97.28,97.12,97.19,101689.0,92.9989,93.1233,92.9702,93.0372,101689.0
2023-09-14 11:40:00,97.2,97.24,97.09,97.24,72868.0,93.0468,93.085,92.9415,93.085,72868.0
2023-09-14 11:50:00,97.25,97.42,97.25,97.4,71756.0,93.0946,93.2573,93.0946,93.2382,71756.0
2023-09-14 12:00:00,97.4,97.47,97.31,97.4,78550.0,93.2382,93.3052,93.152,93.2382,78550.0
2023-09-14 12:10:00,97.41,97.45,97.27,97.44,60831.0,93.2478,93.2861,93.1138,93.2765,60831.0
2023-09-14 12:20:00,97.45,97.45,97.33,97.43,43386.0,93.2861,93.2861,93.1712,93.2669,43386.0
2023-09-14 12:30:00,97.44,97.56,97.44,97.52,42328.0,93.2765,93.3914,93.2765,93.3531,42328.0
2023-09-14 12:40:00,97.53,97.56,97.49,97.55,36120.0,93.3626,93.3914,93.3244,93.3818,36120.0
2023-09-14 12:50:00,97.55,97.76,97.54,97.7,60981.0,93.3818,93.5828,93.3722,93.5254,60981.0
2023-09-14 13:00:00,97.7,97.74,97.64,97.69,31396.0,93.5254,93.5637,93.4679,93.5158,31396.0
2023-09-14 13:10:00,97.7,97.72,97.61,97.68,45108.0,93.5254,93.5445,93.4392,93.5062,45108.0
2023-09-14 13:20:00,97.7,97.74,97.63,97.71,29780.0,93.5254,93.5637,93.4584,93.535,29780.0
2023-09-14 13:30:00,97.72,97.78,97.66,97.67,59303.0,93.5445,93.602,93.4871,93.4967,59303.0
2023-09-14 13:40:00,97.66,97.66,97.45,97.48,46550.0,93.4871,93.4871,93.2861,93.3148,46550.0
2023-09-14 13:50:00,97.49,97.57,97.47,97.52,68617.0,93.3244,93.4009,93.3052,93.3531,68617.0
2023-09-14 14:00:00,97.53,97.55,97.38,97.42,109919.0,93.3626,93.3818,93.2191,93.2573,109919.0
2023-09-14 14:10:00,97.44,97.46,97.38,97.4,52760.0,93.2765,93.2956,93.2191,93.2382,52760.0
2023-09-14 14:20:00,97.4,97.57,97.4,97.57,101107.0,93.2382,93.4009,93.2382,93.4009,101107.0
2023-09-14 14:30:00,97.57,97.59,97.44,97.45,92497.0,93.4009,93.4201,93.2765,93.2861,92497.0
2023-09-14 14:40:00,97.44,97.51,97.35,97.41,55242.0,93.2765,93.3435,93.1903,93.2478,55242.0
2023-09-14 14:50:00,97.39,97.42,97.32,97.38,54966.0,93.2286,93.2573,93.1616,93.2191,54966.0
2023-09-14 15:00:00,97.39,97.45,97.37,97.4,69091.0,93.2286,93.2861,93.2095,93.2382,69091.0
2023-09-14 15:10:00,97.4,97.52,97.38,97.49,87827.0,93.2382,93.3531,93.2191,93.3244,87827.0
2023-09-14 15:20:00,97.48,97.5,97.4,97.44,125556.0,93.3148,93.3339,93.2382,93.2765,125556.0
2023-09-14 15:30:00,97.43,97.43,97.31,97.32,87422.0,93.2669,93.2669,93.152,93.1616,87422.0
2023-09-14 15:40:00,97.32,97.45,97.31,97.37,142858.0,93.1616,93.2861,93.152,93.2095,142858.0
2023-09-14 15:50:00,97.37,97.38,97.04,97.14,696241.0,93.2095,93.2191,92.8936,92.9893,696241.0
2023-09-15 09:30:00,97.09,97.39,96.71,96.8,1597761.0,92.9415,93.2286,92.5777,92.6638,1597761.0
2023-09-15 09:40:00,96.79,96.83,96.5,96.69,88497.0,92.6543,92.6926,92.3767,92.5585,88497.0
2023-09-15 09:50:00,96.7,96.82,96.56,96.78,97120.0,92.5681,92.683,92.4341,92.6447,97120.0
2023-09-15 10:00:00,96.78,97.14,96.76,96.87,94429.0,92.6447,92.9893,92.6256,92.7309,94429.0
2023-09-15 10:10:00,96.83,97.14,96.81,97.14,47738.0,92.6926,92.9893,92.6734,92.9893,47738.0
2023-09-15 10:20:00,97.12,97.22,97.0,97.2,44859.0,92.9702,93.0659,92.8553,93.0468,44859.0
2023-09-15 10:30:00,97.2,97.41,97.17,97.4,50297.0,93.0468,93.2478,93.018,93.2382,50297.0
2023-09-15 10:40:00,97.41,97.47,97.22,97.39,65317.0,93.2478,93.3052,93.0659,93.2286,65317.0
2023-09-15 10:50:00,97.37,97.39,97.07,97.07,71446.0,93.2095,93.2286,92.9223,92.9223,71446.0
2023-09-15 11:00:00,97.06,97.08,96.85,96.91,45954.0,92.9127,92.9319,92.7117,92.7691,45954.0
2023-09-15 11:10:00,96.89,96.95,96.8,96.86,55030.0,92.75,92.8074,92.6638,92.7213,55030.0
2023-09-15 11:20:00,96.84,96.94,96.8,96.94,46466.0,92.7021,92.7979,92.6638,92.7979,46466.0
2023-09-15 11:30:00,96.92,96.97,96.72,96.75,48992.0,92.7787,92.8266,92.5873,92.616,48992.0
2023-09-15 11:40:00,96.73,96.84,96.63,96.8,42938.0,92.5968,92.7021,92.5011,92.6638,42938.0
2023-09-15 11:50:00,96.79,96.83,96.65,96.76,71583.0,92.6543,92.6926,92.5203,92.6256,71583.0
2023-09-15 12:00:00,96.76,96.84,96.73,96.73,36231.0,92.6256,92.7021,92.5968,92.5968,36231.0
2023-09-15 12:10:00,96.75,96.8,96.68,96.77,44524.0,92.616,92.6638,92.549,92.6351,44524.0
2023-09-15 12:20:00,96.79,96.79,96.54,96.64,80677.0,92.6543,92.6543,92.415,92.5107,80677.0
2023-09-15 12:30:00,96.68,96.74,96.59,96.69,99150.0,92.549,92.6064,92.4628,92.5585,99150.0
2023-09-15 12:40:00,96.69,96.69,96.6,96.68,44126.0,92.5585,92.5585,92.4724,92.549,44126.0
2023-09-15 12:50:00,96.68,96.68,96.53,96.54,67496.0,92.549,92.549,92.4054,92.415,67496.0
2023-09-15 13:00:00,96.53,96.56,96.37,96.41,51030.0,92.4054,92.4341,92.2522,92.2905,51030.0
2023-09-15 13:10:00,96.4,96.41,96.2,96.2,46889.0,92.2809,92.2905,92.0895,92.0895,46889.0
2023-09-15 13:20:00,96.2,96.24,96.09,96.22,45064.0,92.0895,92.1278,91.9842,92.1086,45064.0
2023-09-15 13:30:00,96.21,96.23,96.05,96.09,68050.0,92.0991,92.1182,91.9459,91.9842,68050.0
2023-09-15 13:40:00,96.09,96.44,96.08,96.42,43036.0,91.9842,92.3192,91.9746,92.3001,43036.0
2023-09-15 13:50:00,96.41,96.53,96.35,96.4,35881.0,92.2905,92.4054,92.2331,92.2809,35881.0
2023-09-15 14:00:00,96.4,96.44,96.3,96.32,47818.0,92.2809,92.3192,92.1852,92.2044,47818.0
2023-09-15 14:10:00,96.3,96.45,96.28,96.43,34728.0,92.1852,92.3288,92.1661,92.3097,34728.0
2023-09-15 14:20:00,96.43,96.48,96.36,96.39,39129.0,92.3097,92.3575,92.2426,92.2714,39129.0
2023-09-15 14:30:00,96.38,96.53,96.35,96.49,57137.0,92.2618,92.4054,92.2331,92.3671,57137.0
2023-09-15 14:40:00,96.49,96.54,96.41,96.54,38687.0,92.3671,92.415,92.2905,92.415,38687.0
2023-09-15 14:50:00,96.51,96.55,96.42,96.53,48012.0,92.3862,92.4245,92.3001,92.4054,48012.0
2023-09-15 15:00:00,96.52,96.53,96.42,96.52,47604.0,92.3958,92.4054,92.3001,92.3958,47604.0
2023-09-15 15:10:00,96.52,96.57,96.47,96.53,50984.0,92.3958,92.4437,92.3479,92.4054,50984.0
2023-09-15 15:20:00,96.53,96.59,96.5,96.53,53249.0,92.4054,92.4628,92.3767,92.4054,53249.0
2023-09-15 15:30:00,96.55,96.62,96.34,96.36,76287.0,92.4245,92.4915,92.2235,92.2426,76287.0
2023-09-15 15:40:00,96.35,96.5,96.32,96.44,147263.0,92.2331,92.3767,92.2044,92.3192,147263.0
2023-09-15 15:50:00,96.45,96.48,96.19,96.22,611204.0,92.3288,92.3575,92.0799,92.1086,611204.0
2023-09-18 09:30:00,96.3,96.73,96.09,96.73,145854.0,92.1852,92.5968,91.9842,92.5968,145854.0
2023-09-18 09:40:00,96.75,96.88,96.51,96.69,76096.0,92.616,92.7404,92.3862,92.5585,76096.0
2023-09-18 09:50:00,96.67,96.67,96.46,96.58,49581.0,92.5394,92.5394,92.3384,92.4532,49581.0
2023-09-18 10:00:00,96.55,96.7,96.47,96.68,67680.0,92.4245,92.5681,92.3479,92.549,67680.0
2023-09-18 10:10:00,96.68,96.76,96.59,96.66,52335.0,92.549,92.6256,92.4628,92.5298,52335.0
2023-09-18 10:20:00,96.66,96.7,96.37,96.39,81567.0,92.5298,92.5681,92.2522,92.2714,81567.0
2023-09-18 10:30:00,96.38,96.49,96.21,96.26,72469.0,92.2618,92.3671,92.0991,92.1469,72469.0
2023-09-18 10:40:00,96.27,96.31,96.2,96.22,90132.0,92.1565,92.1948,92.0895,92.1086,90132.0
2023-09-18 10:50:00,96.22,96.32,96.15,96.23,42389.0,92.1086,92.2044,92.0416,92.1182,42389.0
2023-09-18 11:00:00,96.23,96.4,96.2,96.37,47954.0,92.1182,92.2809,92.0895,92.2522,47954.0
2023-09-18 11:10:00,96.36,96.42,96.26,96.33,40574.0,92.2426,92.3001,92.1469,92.2139,40574.0
2023-09-18 11:20:00,96.33,96.37,96.08,96.22,81011.0,92.2139,92.2522,91.9746,92.1086,81011.0
2023-09-18 11:30:00,96.22,96.57,96.21,96.51,52862.0,92.1086,92.4437,92.0991,92.3862,52862.0
2023-09-18 11:40:00,96.51,96.66,96.5,96.63,51965.0,92.3862,92.5298,92.3767,92.5011,51965.0
2023-09-18 11:50:00,96.64,96.76,96.63,96.73,54289.0,92.5107,92.6256,92.5011,92.5968,54289.0
2023-09-18 12:00:00,96.74,96.77,96.62,96.68,47523.0,92.6064,92.6351,92.4915,92.549,47523.0
2023-09-18 12:10:00,96.69,96.77,96.66,96.76,51371.0,92.5585,92.6351,92.5298,92.6256,51371.0
2023-09-18 12:20:00,96.77,96.8,96.68,96.7,38517.0,92.6351,92.6638,92.549,92.5681,38517.0
2023-09-18 12:30:00,96.7,96.84,96.7,96.76,37823.0,92.5681,92.7021,92.5681,92.6256,37823.0
2023-09-18 12:40:00,96.77,96.83,96.71,96.79,38739.0,92.6351,92.6926,92.5777,92.6543,38739.0
2023-09-18 12:50:00,96.79,96.8,96.73,96.78,29700.0,92.6543,92.6638,92.5968,92.6447,29700.0
2023-09-18 13:00:00,96.79,96.88,96.79,96.88,36441.0,92.6543,92.7404,92.6543,92.7404,36441.0
2023-09-18 13:10:00,96.88,96.88,96.79,96.83,39492.0,92.7404,92.7404,92.6543,92.6926,39492.0
2023-09-18 13:20:00,96.83,96.93,96.81,96.89,33826.0,92.6926,92.7883,92.6734,92.75,33826.0
2023-09-18 13:30:00,96.89,96.97,96.84,96.86,40040.0,92.75,92.8266,92.7021,92.7213,40040.0
2023-09-18 13:40:00,96.85,96.89,96.8,96.81,31392.0,92.7117,92.75,92.6638,92.6734,31392.0
2023-09-18 13:50:00,96.8,96.87,96.72,96.73,39015.0,92.6638,92.7309,92.5873,92.5968,39015.0
2023-09-18 14:00:00,96.73,96.73,96.59,96.6,42025.0,92.5968,92.5968,92.4628,92.4724,42025.0
2023-09-18 14:10:00,96.59,96.66,96.53,96.64,47654.0,92.4628,92.5298,92.4054,92.5107,47654.0
2023-09-18 14:20:00,96.66,96.69,96.6,96.62,61248.0,92.5298,92.5585,92.4724,92.4915,61248.0
2023-09-18 14:30:00,96.62,96.68,96.6,96.68,39092.0,92.4915,92.549,92.4724,92.549,39092.0
2023-09-18 14:40:00,96.67,96.69,96.63,96.67,44333.0,92.5394,92.5585,92.5011,92.5394,44333.0
2023-09-18 14:50:00,96.68,96.69,96.49,96.57,44054.0,92.549,92.5585,92.3671,92.4437,44054.0
2023-09-18 15:00:00,96.56,96.65,96.54,96.65,43951.0,92.4341,92.5203,92.415,92.5203,43951.0
2023-09-18 15:10:00,96.65,96.65,96.57,96.63,58976.0,92.5203,92.5203,92.4437,92.5011,58976.0
2023-09-18 15:20:00,96.62,96.67,96.58,96.66,60762.0,92.4915,92.5394,92.4532,92.5298,60762.0
2023-09-18 15:30:00,96.66,96.67,96.57,96.62,73785.0,92.5298,92.5394,92.4437,92.4915,73785.0
2023-09-18 15:40:00,96.62,96.7,96.61,96.67,99047.0,92.4915,92.5681,92.482,92.5394,99047.0
2023-09-18 15:50:00,96.71,96.84,96.67,96.76,398875.0,92.5777,92.7021,92.5394,92.6256,398875.0
2023-09-19 09:30:00,95.25,95.47,94.61,94.81,430846.0,91.1801,91.3907,90.5674,90.7589,430846.0
2023-09-19 09:40:00,94.81,95.33,94.79,95.11,144173.0,90.7589,91.2567,90.7397,91.0461,144173.0
2023-09-19 09:50:00,95.11,95.22,94.86,95.11,144211.0,91.0461,91.1514,90.8067,91.0461,144211.0
2023-09-19 10:00:00,95.08,95.12,94.78,94.78,159630.0,91.0173,91.0556,90.7302,90.7302,159630.0
2023-09-19 10:10:00,94.78,94.78,94.61,94.64,177890.0,90.7302,90.7302,90.5674,90.5961,177890.0
2023-09-19 10:20:00,94.64,94.75,94.55,94.59,112375.0,90.5961,90.7014,90.51,90.5483,112375.0
2023-09-19 10:30:00,94.58,94.58,94.35,94.4,141545.0,90.5387,90.5387,90.3185,90.3664,141545.0
2023-09-19 10:40:00,94.4,94.47,94.28,94.31,87874.0,90.3664,90.4334,90.2515,90.2802,87874.0
2023-09-19 10:50:00,94.31,94.52,94.27,94.35,135727.0,90.2802,90.4813,90.2419,90.3185,135727.0
2023-09-19 11:00:00,94.36,94.58,94.35,94.39,114275.0,90.3281,90.5387,90.3185,90.3568,114275.0
2023-09-19 11:10:00,94.39,94.46,94.3,94.44,88529.0,90.3568,90.4238,90.2707,90.4047,88529.0
2023-09-19 11:20:00,94.44,94.57,94.39,94.54,168188.0,90.4047,90.5291,90.3568,90.5004,168188.0
2023-09-19 11:30:00,94.54,94.8,94.53,94.72,87454.0,90.5004,90.7493,90.4908,90.6727,87454.0
2023-09-19 11:40:00,94.72,94.76,94.6,94.74,75191.0,90.6727,90.711,90.5578,90.6919,75191.0
2023-09-19 11:50:00,94.73,94.76,94.68,94.7,43807.0,90.6823,90.711,90.6344,90.6536,43807.0
2023-09-19 12:00:00,94.71,94.74,94.63,94.73,43205.0,90.6631,90.6919,90.5866,90.6823,43205.0
2023-09-19 12:10:00,94.72,94.81,94.71,94.8,58099.0,90.6727,90.7589,90.6631,90.7493,58099.0
2023-09-19 12:20:00,94.78,94.81,94.7,94.72,41305.0,90.7302,90.7589,90.6536,90.6727,41305.0
2023-09-19 12:30:00,94.73,94.73,94.51,94.53,51836.0,90.6823,90.6823,90.4717,90.4908,51836.0
2023-09-19 12:40:00,94.53,94.57,94.47,94.52,56340.0,90.4908,90.5291,90.4334,90.4813,56340.0
2023-09-19 12:50:00,94.53,94.59,94.48,94.55,60306.0,90.4908,90.5483,90.443,90.51,60306.0
2023-09-19 13:00:00,94.56,94.73,94.52,94.73,75367.0,90.5196,90.6823,90.4813,90.6823,75367.0
2023-09-19 13:10:00,94.73,94.78,94.59,94.63,85221.0,90.6823,90.7302,90.5483,90.5866,85221.0
2023-09-19 13:20:00,94.63,94.68,94.54,94.61,65586.0,90.5866,90.6344,90.5004,90.5674,65586.0
2023-09-19 13:30:00,94.61,94.7,94.6,94.68,36423.0,90.5674,90.6536,90.5578,90.6344,36423.0
2023-09-19 13:40:00,94.69,94.79,94.64,94.72,65389.0,90.644,90.7397,90.5961,90.6727,65389.0
2023-09-19 13:50:00,94.73,94.77,94.68,94.68,56017.0,90.6823,90.7206,90.6344,90.6344,56017.0
2023-09-19 14:00:00,94.7,94.75,94.64,94.7,65362.0,90.6536,90.7014,90.5961,90.6536,65362.0
2023-09-19 14:10:00,94.7,94.75,94.6,94.7,74226.0,90.6536,90.7014,90.5578,90.6536,74226.0
2023-09-19 14:20:00,94.7,94.72,94.61,94.62,55729.0,90.6536,90.6727,90.5674,90.577,55729.0
2023-09-19 14:30:00,94.62,95.03,94.6,95.02,70593.0,90.577,90.9695,90.5578,90.9599,70593.0
2023-09-19 14:40:00,95.02,95.06,94.96,95.02,83530.0,90.9599,90.9982,90.9025,90.9599,83530.0
2023-09-19 14:50:00,95.03,95.04,94.77,94.78,87754.0,90.9695,90.979,90.7206,90.7302,87754.0
2023-09-19 15:00:00,94.78,94.9,94.74,94.83,72388.0,90.7302,90.845,90.6919,90.778,72388.0
2023-09-19 15:10:00,94.83,94.88,94.79,94.84,75815.0,90.778,90.8259,90.7397,90.7876,75815.0
2023-09-19 15:20:00,94.84,95.0,94.82,94.95,81934.0,90.7876,90.9408,90.7684,90.8929,81934.0
2023-09-19 15:30:00,94.96,94.99,94.89,94.98,103137.0,90.9025,90.9312,90.8355,90.9216,103137.0
2023-09-19 15:40:00,94.99,95.23,94.98,95.09,183560.0,90.9312,91.1609,90.9216,91.0269,183560.0
2023-09-19 15:50:00,95.1,95.43,95.09,95.29,678072.0,91.0365,91.3524,91.0269,91.2184,678072.0
2023-09-20 09:30:00,95.45,96.15,95.45,95.9,149675.0,91.3715,92.0416,91.3715,91.8023,149675.0
2023-09-20 09:40:00,95.9,96.2,95.79,96.08,54897.0,91.8023,92.0895,91.697,91.9746,54897.0
2023-09-20 09:50:00,96.06,96.16,95.96,96.01,38684.0,91.9555,92.0512,91.8597,91.9076,38684.0
2023-09-20 10:00:00,96.02,96.09,96.0,96.07,34276.0,91.9172,91.9842,91.898,91.965,34276.0
2023-09-20 10:10:00,96.06,96.13,96.04,96.1,47286.0,91.9555,92.0225,91.9363,91.9938,47286.0
2023-09-20 10:20:00,96.1,96.32,96.08,96.3,93678.0,91.9938,92.2044,91.9746,92.1852,93678.0
2023-09-20 10:30:00,96.3,96.62,96.28,96.52,108966.0,92.1852,92.4915,92.1661,92.3958,108966.0
2023-09-20 10:40:00,96.51,96.52,96.37,96.37,56182.0,92.3862,92.3958,92.2522,92.2522,56182.0
2023-09-20 10:50:00,96.38,96.41,96.28,96.29,50341.0,92.2618,92.2905,92.1661,92.1756,50341.0
2023-09-20 11:00:00,96.29,96.34,96.24,96.3,49384.0,92.1756,92.2235,92.1278,92.1852,49384.0
2023-09-20 11:10:00,96.29,96.37,96.25,96.27,47470.0,92.1756,92.2522,92.1373,92.1565,47470.0
2023-09-20 11:20:00,96.26,96.28,96.09,96.09,44164.0,92.1469,92.1661,91.9842,91.9842,44164.0
2023-09-20 11:30:00,96.1,96.21,96.08,96.08,45750.0,91.9938,92.0991,91.9746,91.9746,45750.0
2023-09-20 11:40:00,96.08,96.1,96.01,96.1,48186.0,91.9746,91.9938,91.9076,91.9938,48186.0
2023-09-20 11:50:00,96.1,96.26,96.07,96.25,34679.0,91.9938,92.1469,91.965,92.1373,34679.0
2023-09-20 12:00:00,96.25,96.39,96.25,96.34,27878.0,92.1373,92.2714,92.1373,92.2235,27878.0
2023-09-20 12:10:00,96.34,96.38,96.25,96.28,280707.0,92.2235,92.2618,92.1373,92.1661,280707.0
2023-09-20 12:20:00,96.28,96.4,96.26,96.36,40850.0,92.1661,92.2809,92.1469,92.2426,40850.0
2023-09-20 12:30:00,96.36,96.37,96.2,96.23,54058.0,92.2426,92.2522,92.0895,92.1182,54058.0
2023-09-20 12:40:00,96.23,96.28,96.17,96.27,33794.0,92.1182,92.1661,92.0608,92.1565,33794.0
2023-09-20 12:50:00,96.25,96.33,96.25,96.28,43964.0,92.1373,92.2139,92.1373,92.1661,43964.0
2023-09-20 13:00:00,96.29,96.34,96.26,96.31,30128.0,92.1756,92.2235,92.1469,92.1948,30128.0
2023-09-20 13:10:00,96.3,96.32,96.27,96.28,29417.0,92.1852,92.2044,92.1565,92.1661,29417.0
2023-09-20 13:20:00,96.27,96.32,96.25,96.31,28201.0,92.1565,92.2044,92.1373,92.1948,28201.0
2023-09-20 13:30:00,96.3,96.35,96.25,96.26,93894.0,92.1852,92.2331,92.1373,92.1469,93894.0
2023-09-20 13:40:00,96.23,96.24,95.99,96.08,71325.0,92.1182,92.1278,91.8885,91.9746,71325.0
2023-09-20 13:50:00,96.09,96.23,96.06,96.21,37439.0,91.9842,92.1182,91.9555,92.0991,37439.0
2023-09-20 14:00:00,96.21,96.21,95.66,95.74,72001.0,92.0991,92.0991,91.5726,91.6491,72001.0
2023-09-20 14:10:00,95.74,95.98,95.7,95.91,46249.0,91.6491,91.8789,91.6108,91.8119,46249.0
2023-09-20 14:20:00,95.9,96.0,95.81,95.91,31158.0,91.8023,91.898,91.7161,91.8119,31158.0
2023-09-20 14:30:00,95.91,96.18,95.86,96.03,63902.0,91.8119,92.0703,91.764,91.9267,63902.0
2023-09-20 14:40:00,96.04,96.09,95.85,95.88,55510.0,91.9363,91.9842,91.7544,91.7832,55510.0
2023-09-20 14:50:00,95.89,95.9,95.65,95.69,66175.0,91.7927,91.8023,91.563,91.6013,66175.0
2023-09-20 15:00:00,95.68,95.77,95.54,95.62,75231.0,91.5917,91.6779,91.4577,91.5343,75231.0
2023-09-20 15:10:00,95.62,95.63,95.33,95.42,59109.0,91.5343,91.5438,91.2567,91.3428,59109.0
2023-09-20 15:20:00,95.41,95.52,95.34,95.4,113514.0,91.3332,91.4385,91.2662,91.3237,113514.0
2023-09-20 15:30:00,95.4,95.45,95.11,95.17,195781.0,91.3237,91.3715,91.0461,91.1035,195781.0
2023-09-20 15:40:00,95.18,95.23,95.05,95.12,141505.0,91.1131,91.1609,90.9886,91.0556,141505.0
2023-09-20 15:50:00,95.11,95.29,95.08,95.16,344664.0,91.0461,91.2184,91.0173,91.0939,344664.0
2023-09-21 09:30:00,95.23,95.32,94.93,95.02,160061.0,91.1609,91.2471,90.8737,90.9599,160061.0
2023-09-21 09:40:00,95.0,95.02,94.76,94.83,118240.0,90.9408,90.9599,90.711,90.778,118240.0
2023-09-21 09:50:00,94.83,95.06,94.82,94.86,188456.0,90.778,90.9982,90.7684,90.8067,188456.0
2023-09-21 10:00:00,94.88,95.0,94.71,94.8,124090.0,90.8259,90.9408,90.6631,90.7493,124090.0
2023-09-21 10:10:00,94.82,94.99,94.73,94.76,170441.0,90.7684,90.9312,90.6823,90.711,170441.0
2023-09-21 10:20:00,94.76,94.8,94.51,94.52,94545.0,90.711,90.7493,90.4717,90.4813,94545.0
2023-09-21 10:30:00,94.52,94.61,94.47,94.53,77824.0,90.4813,90.5674,90.4334,90.4908,77824.0
2023-09-21 10:40:00,94.52,94.62,94.42,94.44,67196.0,90.4813,90.577,90.3855,90.4047,67196.0
2023-09-21 10:50:00,94.44,94.44,94.14,94.24,131994.0,90.4047,90.4047,90.1175,90.2132,131994.0
2023-09-21 11:00:00,94.24,94.5,94.23,94.43,51722.0,90.2132,90.4621,90.2037,90.3951,51722.0
2023-09-21 11:10:00,94.43,94.49,94.33,94.36,61068.0,90.3951,90.4525,90.2994,90.3281,61068.0
2023-09-21 11:20:00,94.33,94.38,94.26,94.26,42885.0,90.2994,90.3472,90.2324,90.2324,42885.0
2023-09-21 11:30:00,94.25,94.29,94.15,94.26,55113.0,90.2228,90.2611,90.1271,90.2324,55113.0
2023-09-21 11:40:00,94.26,94.34,94.18,94.27,41336.0,90.2324,90.309,90.1558,90.2419,41336.0
2023-09-21 11:50:00,94.25,94.3,94.18,94.19,50269.0,90.2228,90.2707,90.1558,90.1654,50269.0
2023-09-21 12:00:00,94.19,94.19,94.03,94.04,44145.0,90.1654,90.1654,90.0122,90.0218,44145.0
2023-09-21 12:10:00,94.04,94.04,93.93,93.95,70095.0,90.0218,90.0218,89.9165,89.9356,70095.0
2023-09-21 12:20:00,93.93,93.97,93.89,93.95,43490.0,89.9165,89.9548,89.8782,89.9356,43490.0
2023-09-21 12:30:00,93.95,94.0,93.87,93.94,45091.0,89.9356,89.9835,89.859,89.926,45091.0
2023-09-21 12:40:00,93.93,94.12,93.93,94.11,82948.0,89.9165,90.0984,89.9165,90.0888,82948.0
2023-09-21 12:50:00,94.12,94.15,93.8,93.8,46665.0,90.0984,90.1271,89.792,89.792,46665.0
2023-09-21 13:00:00,93.8,93.87,93.77,93.82,34573.0,89.792,89.859,89.7633,89.8112,34573.0
2023-09-21 13:10:00,93.82,93.93,93.82,93.91,48112.0,89.8112,89.9165,89.8112,89.8973,48112.0
2023-09-21 13:20:00,93.9,94.05,93.87,93.99,31701.0,89.8878,90.0313,89.859,89.9739,31701.0
2023-09-21 13:30:00,94.0,94.05,93.96,93.96,31688.0,89.9835,90.0313,89.9452,89.9452,31688.0
2023-09-21 13:40:00,93.95,94.06,93.95,94.01,76350.0,89.9356,90.0409,89.9356,89.9931,76350.0
2023-09-21 13:50:00,94.01,94.04,93.96,93.99,22146.0,89.9931,90.0218,89.9452,89.9739,22146.0
2023-09-21 14:00:00,94.0,94.01,93.87,93.89,48050.0,89.9835,89.9931,89.859,89.8782,48050.0
2023-09-21 14:10:00,93.88,93.94,93.81,93.81,43896.0,89.8686,89.926,89.8016,89.8016,43896.0
2023-09-21 14:20:00,93.82,93.87,93.73,93.77,63983.0,89.8112,89.859,89.725,89.7633,63983.0
2023-09-21 14:30:00,93.77,93.86,93.71,93.81,68606.0,89.7633,89.8495,89.7059,89.8016,68606.0
2023-09-21 14:40:00,93.81,93.88,93.77,93.82,65848.0,89.8016,89.8686,89.7633,89.8112,65848.0
2023-09-21 14:50:00,93.82,93.88,93.79,93.86,41193.0,89.8112,89.8686,89.7825,89.8495,41193.0
2023-09-21 15:00:00,93.85,93.93,93.79,93.81,69523.0,89.8399,89.9165,89.7825,89.8016,69523.0
2023-09-21 15:10:00,93.81,93.86,93.63,93.66,127409.0,89.8016,89.8495,89.6293,89.658,127409.0
2023-09-21 15:20:00,93.66,93.72,93.54,93.55,103668.0,89.658,89.7154,89.5431,89.5527,103668.0
2023-09-21 15:30:00,93.54,93.55,93.34,93.34,126218.0,89.5431,89.5527,89.3517,89.3517,126218.0
2023-09-21 15:40:00,93.34,93.43,93.19,93.23,188569.0,89.3517,89.4378,89.2081,89.2464,188569.0
2023-09-21 15:50:00,93.21,93.24,93.03,93.09,674516.0,89.2272,89.256,89.0549,89.1124,674516.0
2023-09-22 09:30:00,93.43,93.98,93.37,93.89,191237.0,89.4378,89.9643,89.3804,89.8782,191237.0
2023-09-22 09:40:00,93.91,93.94,93.62,93.69,106282.0,89.8973,89.926,89.6197,89.6867,106282.0
2023-09-22 09:50:00,93.71,93.79,93.6,93.78,54838.0,89.7059,89.7825,89.6006,89.7729,54838.0
2023-09-22 10:00:00,93.77,93.94,93.64,93.91,51777.0,89.7633,89.926,89.6389,89.8973,51777.0
2023-09-22 10:10:00,93.9,93.94,93.77,93.82,54223.0,89.8878,89.926,89.7633,89.8112,54223.0
2023-09-22 10:20:00,93.83,94.08,93.83,94.04,53677.0,89.8207,90.0601,89.8207,90.0218,53677.0
2023-09-22 10:30:00,94.04,94.22,94.04,94.18,52533.0,90.0218,90.1941,90.0218,90.1558,52533.0
2023-09-22 10:40:00,94.17,94.31,94.1,94.27,77551.0,90.1462,90.2802,90.0792,90.2419,77551.0
2023-09-22 10:50:00,94.27,94.34,94.17,94.18,138072.0,90.2419,90.309,90.1462,90.1558,138072.0
2023-09-22 11:00:00,94.2,94.23,94.03,94.1,58907.0,90.1749,90.2037,90.0122,90.0792,58907.0
2023-09-22 11:10:00,94.1,94.14,94.04,94.04,43712.0,90.0792,90.1175,90.0218,90.0218,43712.0
2023-09-22 11:20:00,94.05,94.14,93.98,94.13,36494.0,90.0313,90.1175,89.9643,90.1079,36494.0
2023-09-22 11:30:00,94.12,94.27,94.09,94.21,42044.0,90.0984,90.2419,90.0696,90.1845,42044.0
2023-09-22 11:40:00,94.22,94.3,94.17,94.21,37640.0,90.1941,90.2707,90.1462,90.1845,37640.0
2023-09-22 11:50:00,94.21,94.27,94.14,94.19,34113.0,90.1845,90.2419,90.1175,90.1654,34113.0
2023-09-22 12:00:00,94.18,94.2,94.04,94.15,42835.0,90.1558,90.1749,90.0218,90.1271,42835.0
2023-09-22 12:10:00,94.16,94.27,94.07,94.23,52529.0,90.1366,90.2419,90.0505,90.2037,52529.0
2023-09-22 12:20:00,94.23,94.3,94.21,94.25,37744.0,90.2037,90.2707,90.1845,90.2228,37744.0
2023-09-22 12:30:00,94.26,94.27,94.11,94.18,36760.0,90.2324,90.2419,90.0888,90.1558,36760.0
2023-09-22 12:40:00,94.18,94.27,94.16,94.22,35027.0,90.1558,90.2419,90.1366,90.1941,35027.0
2023-09-22 12:50:00,94.21,94.24,94.15,94.21,56407.0,90.1845,90.2132,90.1271,90.1845,56407.0
2023-09-22 13:00:00,94.21,94.23,94.13,94.15,36231.0,90.1845,90.2037,90.1079,90.1271,36231.0
2023-09-22 13:10:00,94.14,94.15,94.0,94.05,48991.0,90.1175,90.1271,89.9835,90.0313,48991.0
2023-09-22 13:20:00,94.06,94.06,93.87,93.98,56409.0,90.0409,90.0409,89.859,89.9643,56409.0
2023-09-22 13:30:00,93.97,94.06,93.86,93.93,72319.0,89.9548,90.0409,89.8495,89.9165,72319.0
2023-09-22 13:40:00,93.92,93.96,93.85,93.92,63709.0,89.9069,89.9452,89.8399,89.9069,63709.0
2023-09-22 13:50:00,93.91,94.02,93.9,93.97,45557.0,89.8973,90.0026,89.8878,89.9548,45557.0
2023-09-22 14:00:00,93.97,93.99,93.88,93.91,46081.0,89.9548,89.9739,89.8686,89.8973,46081.0
2023-09-22 14:10:00,93.92,93.92,93.66,93.67,52023.0,89.9069,89.9069,89.658,89.6676,52023.0
2023-09-22 14:20:00,93.68,93.78,93.68,93.78,48795.0,89.6772,89.7729,89.6772,89.7729,48795.0
2023-09-22 14:30:00,93.77,93.8,93.66,93.67,51502.0,89.7633,89.792,89.658,89.6676,51502.0
2023-09-22 14:40:00,93.67,93.7,93.57,93.69,40279.0,89.6676,89.6963,89.5719,89.6867,40279.0
2023-09-22 14:50:00,93.69,93.83,93.68,93.83,51791.0,89.6867,89.8207,89.6772,89.8207,51791.0
2023-09-22 15:00:00,93.82,94.17,93.82,94.16,72683.0,89.8112,90.1462,89.8112,90.1366,72683.0
2023-09-22 15:10:00,94.17,94.19,94.01,94.04,70478.0,90.1462,90.1654,89.9931,90.0218,70478.0
2023-09-22 15:20:00,94.04,94.14,94.01,94.04,74353.0,90.0218,90.1175,89.9931,90.0218,74353.0
2023-09-22 15:30:00,94.05,94.07,93.96,93.98,87561.0,90.0313,90.0505,89.9452,89.9643,87561.0
2023-09-22 15:40:00,93.98,93.99,93.76,93.81,157403.0,89.9643,89.9739,89.7537,89.8016,157403.0
2023-09-22 15:50:00,93.81,93.87,93.65,93.66,540469.0,89.8016,89.859,89.6484,89.658,540469.0
2023-09-25 09:30:00,92.93,93.26,92.63,93.08,160047.0,88.9592,89.2751,88.672,89.1028,160047.0
2023-09-25 09:40:00,93.09,93.34,93.07,93.3,63229.0,89.1124,89.3517,89.0932,89.3134,63229.0
2023-09-25 09:50:00,93.29,93.45,93.29,93.44,59990.0,89.3038,89.457,89.3038,89.4474,59990.0
2023-09-25 10:00:00,93.43,93.43,93.19,93.28,44645.0,89.4378,89.4378,89.2081,89.2942,44645.0
2023-09-25 10:10:00,93.31,93.4,93.19,93.27,44187.0,89.323,89.4091,89.2081,89.2847,44187.0
2023-09-25 10:20:00,93.26,93.29,93.06,93.28,81739.0,89.2751,89.3038,89.0836,89.2942,81739.0
2023-09-25 10:30:00,93.26,93.29,93.09,93.1,311177.0,89.2751,89.3038,89.1124,89.1219,311177.0
2023-09-25 10:40:00,93.11,93.2,93.01,93.18,30354.0,89.1315,89.2177,89.0358,89.1985,30354.0
2023-09-25 10:50:00,93.18,93.19,92.7,92.7,72271.0,89.1985,89.2081,88.739,88.739,72271.0
2023-09-25 11:00:00,92.7,92.98,92.64,92.94,67472.0,88.739,89.0071,88.6816,88.9688,67472.0
2023-09-25 11:10:00,92.95,93.16,92.91,93.13,54287.0,88.9783,89.1794,88.9401,89.1507,54287.0
2023-09-25 11:20:00,93.14,93.27,92.99,93.01,55095.0,89.1602,89.2847,89.0166,89.0358,55095.0
2023-09-25 11:30:00,93.01,93.02,92.89,92.92,34646.0,89.0358,89.0454,88.9209,88.9496,34646.0
2023-09-25 11:40:00,92.89,93.04,92.84,93.04,48059.0,88.9209,89.0645,88.873,89.0645,48059.0
2023-09-25 11:50:00,93.05,93.1,93.01,93.09,26600.0,89.0741,89.1219,89.0358,89.1124,26600.0
2023-09-25 12:00:00,93.09,93.18,93.04,93.17,49431.0,89.1124,89.1985,89.0645,89.1889,49431.0
2023-09-25 12:10:00,93.16,93.22,93.09,93.22,218908.0,89.1794,89.2368,89.1124,89.2368,218908.0
2023-09-25 12:20:00,93.22,93.44,93.21,93.42,113498.0,89.2368,89.4474,89.2272,89.4283,113498.0
2023-09-25 12:30:00,93.43,93.47,93.31,93.31,44765.0,89.4378,89.4761,89.323,89.323,44765.0
2023-09-25 12:40:00,93.32,93.37,93.06,93.07,31689.0,89.3325,89.3804,89.0836,89.0932,31689.0
2023-09-25 12:50:00,93.06,93.13,93.0,93.1,50065.0,89.0836,89.1507,89.0262,89.1219,50065.0
2023-09-25 13:00:00,93.08,93.08,93.0,93.02,71939.0,89.1028,89.1028,89.0262,89.0454,71939.0
2023-09-25 13:10:00,93.02,93.17,92.9,92.9,71801.0,89.0454,89.1889,88.9305,88.9305,71801.0
2023-09-25 13:20:00,92.92,92.99,92.8,92.84,45259.0,88.9496,89.0166,88.8348,88.873,45259.0
2023-09-25 13:30:00,92.85,92.85,92.72,92.8,59540.0,88.8826,88.8826,88.7582,88.8348,59540.0
2023-09-25 13:40:00,92.79,92.79,92.64,92.71,46576.0,88.8252,88.8252,88.6816,88.7486,46576.0
2023-09-25 13:50:00,92.71,92.81,92.68,92.81,45746.0,88.7486,88.8443,88.7199,88.8443,45746.0
2023-09-25 14:00:00,92.81,92.88,92.74,92.74,46198.0,88.8443,88.9113,88.7773,88.7773,46198.0
2023-09-25 14:10:00,92.73,92.76,92.6,92.63,70647.0,88.7677,88.7965,88.6433,88.672,70647.0
2023-09-25 14:20:00,92.63,92.64,92.5,92.51,53842.0,88.672,88.6816,88.5476,88.5571,53842.0
2023-09-25 14:30:00,92.52,92.67,92.45,92.55,70694.0,88.5667,88.7103,88.4997,88.5954,70694.0
2023-09-25 14:40:00,92.56,92.63,92.48,92.55,57664.0,88.605,88.672,88.5284,88.5954,57664.0
2023-09-25 14:50:00,92.54,92.58,92.4,92.4,55761.0,88.5859,88.6242,88.4518,88.4518,55761.0
2023-09-25 15:00:00,92.41,92.42,92.25,92.27,69505.0,88.4614,88.471,88.3083,88.3274,69505.0
2023-09-25 15:10:00,92.26,92.61,92.25,92.61,79182.0,88.3178,88.6529,88.3083,88.6529,79182.0
2023-09-25 15:20:00,92.62,92.69,92.46,92.57,65525.0,88.6624,88.7295,88.5093,88.6146,65525.0
2023-09-25 15:30:00,92.56,92.63,92.47,92.56,81901.0,88.605,88.672,88.5189,88.605,81901.0
2023-09-25 15:40:00,92.56,92.65,92.52,92.59,123411.0,88.605,88.6912,88.5667,88.6337,123411.0
2023-09-25 15:50:00,92.58,92.77,92.51,92.74,415879.0,88.6242,88.806,88.5571,88.7773,415879.0
2023-09-26 09:30:00,92.14,92.19,91.18,92.19,282289.0,88.203,88.2508,87.284,88.2508,282289.0
2023-09-26 09:40:00,92.18,92.48,92.05,92.41,88574.0,88.2412,88.5284,88.1168,88.4614,88574.0
2023-09-26 09:50:00,92.4,92.49,92.3,92.37,63608.0,88.4518,88.538,88.3561,88.4231,63608.0
2023-09-26 10:00:00,92.38,92.43,92.13,92.21,50028.0,88.4327,88.4806,88.1934,88.27,50028.0
2023-09-26 10:10:00,92.21,92.23,91.67,91.72,81657.0,88.27,88.2891,87.753,87.8009,81657.0
2023-09-26 10:20:00,91.72,91.9,91.68,91.88,118955.0,87.8009,87.9732,87.7626,87.9541,118955.0
2023-09-26 10:30:00,91.86,91.9,91.62,91.7,115199.0,87.9349,87.9732,87.7052,87.7818,115199.0
2023-09-26 10:40:00,91.69,91.79,91.57,91.63,82636.0,87.7722,87.8679,87.6573,87.7148,82636.0
2023-09-26 10:50:00,91.63,91.84,91.58,91.84,80731.0,87.7148,87.9158,87.6669,87.9158,80731.0
2023-09-26 11:00:00,91.83,91.9,91.58,91.63,92868.0,87.9062,87.9732,87.6669,87.7148,92868.0
2023-09-26 11:10:00,91.62,91.62,91.45,91.53,117117.0,87.7052,87.7052,87.5424,87.619,117117.0
2023-09-26 11:20:00,91.53,91.6,91.32,91.32,129239.0,87.619,87.686,87.418,87.418,129239.0
2023-09-26 11:30:00,91.32,91.43,91.25,91.37,95387.0,87.418,87.5233,87.351,87.4659,95387.0
2023-09-26 11:40:00,91.36,91.45,91.31,91.42,79405.0,87.4563,87.5424,87.4084,87.5137,79405.0
2023-09-26 11:50:00,91.43,91.59,91.41,91.51,117062.0,87.5233,87.6765,87.5042,87.5999,117062.0
2023-09-26 12:00:00,91.52,91.66,91.51,91.64,66295.0,87.6095,87.7435,87.5999,87.7243,66295.0
2023-09-26 12:10:00,91.63,91.92,91.62,91.76,95508.0,87.7148,87.9924,87.7052,87.8392,95508.0
2023-09-26 12:20:00,91.77,91.77,91.65,91.72,28389.0,87.8488,87.8488,87.7339,87.8009,28389.0
2023-09-26 12:30:00,91.72,91.83,91.69,91.8,45512.0,87.8009,87.9062,87.7722,87.8775,45512.0
2023-09-26 12:40:00,91.79,91.9,91.76,91.88,38062.0,87.8679,87.9732,87.8392,87.9541,38062.0
2023-09-26 12:50:00,91.88,92.05,91.88,91.99,69850.0,87.9541,88.1168,87.9541,88.0594,69850.0
2023-09-26 13:00:00,92.0,92.22,91.97,92.17,66783.0,88.0689,88.2795,88.0402,88.2317,66783.0
2023-09-26 13:10:00,92.17,92.19,92.05,92.07,68797.0,88.2317,88.2508,88.1168,88.1359,68797.0
2023-09-26 13:20:00,92.07,92.08,91.88,91.89,52082.0,88.1359,88.1455,87.9541,87.9636,52082.0
2023-09-26 13:30:00,91.87,91.91,91.68,91.78,76379.0,87.9445,87.9828,87.7626,87.8583,76379.0
2023-09-26 13:40:00,91.79,91.79,91.69,91.73,50978.0,87.8679,87.8679,87.7722,87.8105,50978.0
2023-09-26 13:50:00,91.74,91.87,91.74,91.84,87542.0,87.8201,87.9445,87.8201,87.9158,87542.0
2023-09-26 14:00:00,91.85,91.86,91.74,91.74,62561.0,87.9253,87.9349,87.8201,87.8201,62561.0
2023-09-26 14:10:00,91.75,91.84,91.54,91.54,79706.0,87.8296,87.9158,87.6286,87.6286,79706.0
2023-09-26 14:20:00,91.53,91.63,91.49,91.52,80989.0,87.619,87.7148,87.5807,87.6095,80989.0
2023-09-26 14:30:00,91.52,91.62,91.46,91.46,94676.0,87.6095,87.7052,87.552,87.552,94676.0
2023-09-26 14:40:00,91.48,91.58,91.47,91.52,42862.0,87.5712,87.6669,87.5616,87.6095,42862.0
2023-09-26 14:50:00,91.51,91.53,91.41,91.52,86972.0,87.5999,87.619,87.5042,87.6095,86972.0
2023-09-26 15:00:00,91.51,91.64,91.49,91.58,95249.0,87.5999,87.7243,87.5807,87.6669,95249.0
2023-09-26 15:10:00,91.57,91.6,91.42,91.44,119600.0,87.6573,87.686,87.5137,87.5329,119600.0
2023-09-26 15:20:00,91.44,91.62,91.43,91.58,174761.0,87.5329,87.7052,87.5233,87.6669,174761.0
2023-09-26 15:30:00,91.6,91.76,91.59,91.72,126544.0,87.686,87.8392,87.6765,87.8009,126544.0
2023-09-26 15:40:00,91.72,91.94,91.71,91.81,155077.0,87.8009,88.0115,87.7913,87.8871,155077.0
2023-09-26 15:50:00,91.81,92.04,91.75,91.99,560530.0,87.8871,88.1072,87.8296,88.0594,560530.0
2023-09-27 09:30:00,92.46,92.73,92.06,92.18,183276.0,88.5093,88.7677,88.1264,88.2412,183276.0
2023-09-27 09:40:00,92.19,92.25,91.99,91.99,50891.0,88.2508,88.3083,88.0594,88.0594,50891.0
2023-09-27 09:50:00,91.99,92.14,91.93,91.98,53652.0,88.0594,88.203,88.0019,88.0498,53652.0
2023-09-27 10:00:00,91.97,92.03,91.53,91.55,85628.0,88.0402,88.0977,87.619,87.6382,85628.0
2023-09-27 10:10:00,91.55,91.57,91.38,91.4,65817.0,87.6382,87.6573,87.4754,87.4946,65817.0
2023-09-27 10:20:00,91.42,91.72,91.37,91.65,64463.0,87.5137,87.8009,87.4659,87.7339,64463.0
2023-09-27 10:30:00,91.64,91.76,91.55,91.71,53864.0,87.7243,87.8392,87.6382,87.7913,53864.0
2023-09-27 10:40:00,91.69,91.75,91.56,91.57,58226.0,87.7722,87.8296,87.6477,87.6573,58226.0
2023-09-27 10:50:00,91.56,91.56,91.11,91.14,93653.0,87.6477,87.6477,87.217,87.2457,93653.0
2023-09-27 11:00:00,91.14,91.3,91.07,91.28,82369.0,87.2457,87.3989,87.1787,87.3797,82369.0
2023-09-27 11:10:00,91.27,91.36,91.17,91.26,65590.0,87.3701,87.4563,87.2744,87.3606,65590.0
2023-09-27 11:20:00,91.25,91.33,91.18,91.23,37543.0,87.351,87.4276,87.284,87.3318,37543.0
2023-09-27 11:30:00,91.23,91.24,91.01,91.02,54285.0,87.3318,87.3414,87.1212,87.1308,54285.0
2023-09-27 11:40:00,91.01,91.03,90.8,90.87,119466.0,87.1212,87.1404,86.9202,86.9872,119466.0
2023-09-27 11:50:00,90.88,91.03,90.83,90.94,54457.0,86.9968,87.1404,86.9489,87.0542,54457.0
2023-09-27 12:00:00,90.94,90.97,90.82,90.82,27875.0,87.0542,87.083,86.9394,86.9394,27875.0
2023-09-27 12:10:00,90.83,90.93,90.8,90.8,55807.0,86.9489,87.0447,86.9202,86.9202,55807.0
2023-09-27 12:20:00,90.8,90.93,90.79,90.92,58750.0,86.9202,87.0447,86.9106,87.0351,58750.0
2023-09-27 12:30:00,90.92,90.98,90.81,90.92,54237.0,87.0351,87.0925,86.9298,87.0351,54237.0
2023-09-27 12:40:00,90.91,91.08,90.9,91.06,36631.0,87.0255,87.1883,87.0159,87.1691,36631.0
2023-09-27 12:50:00,91.06,91.12,90.89,90.92,84100.0,87.1691,87.2265,87.0064,87.0351,84100.0
2023-09-27 13:00:00,90.92,91.01,90.86,90.91,55785.0,87.0351,87.1212,86.9777,87.0255,55785.0
2023-09-27 13:10:00,90.92,90.94,90.59,90.64,94848.0,87.0351,87.0542,86.7192,86.7671,94848.0
2023-09-27 13:20:00,90.64,90.65,90.49,90.53,36032.0,86.7671,86.7766,86.6235,86.6618,36032.0
2023-09-27 13:30:00,90.52,90.59,90.51,90.54,33329.0,86.6522,86.7192,86.6426,86.6713,33329.0
2023-09-27 13:40:00,90.53,90.54,90.38,90.45,49936.0,86.6618,86.6713,86.5182,86.5852,49936.0
2023-09-27 13:50:00,90.44,90.66,90.44,90.63,35956.0,86.5756,86.7862,86.5756,86.7575,35956.0
2023-09-27 14:00:00,90.61,90.68,90.55,90.61,49365.0,86.7383,86.8053,86.6809,86.7383,49365.0
2023-09-27 14:10:00,90.59,90.68,90.56,90.58,52535.0,86.7192,86.8053,86.6905,86.7096,52535.0
2023-09-27 14:20:00,90.56,90.8,90.52,90.8,62963.0,86.6905,86.9202,86.6522,86.9202,62963.0
2023-09-27 14:30:00,90.79,91.14,90.78,91.14,89867.0,86.9106,87.2457,86.9011,87.2457,89867.0
2023-09-27 14:40:00,91.13,91.18,91.01,91.07,76593.0,87.2361,87.284,87.1212,87.1787,76593.0
2023-09-27 14:50:00,91.06,91.21,91.04,91.06,80079.0,87.1691,87.3127,87.15,87.1691,80079.0
2023-09-27 15:00:00,91.05,91.43,91.04,91.35,70357.0,87.1595,87.5233,87.15,87.4467,70357.0
2023-09-27 15:10:00,91.35,91.4,91.09,91.11,75706.0,87.4467,87.4946,87.1978,87.217,75706.0
2023-09-27 15:20:00,91.11,91.2,91.07,91.17,59849.0,87.217,87.3031,87.1787,87.2744,59849.0
2023-09-27 15:30:00,91.16,91.22,91.01,91.11,69822.0,87.2648,87.3223,87.1212,87.217,69822.0
2023-09-27 15:40:00,91.11,91.11,90.84,90.95,70841.0,87.217,87.217,86.9585,87.0638,70841.0
2023-09-27 15:50:00,90.96,91.2,90.95,91.16,293428.0,87.0734,87.3031,87.0638,87.2648,293428.0
2023-09-28 09:30:00,91.18,91.26,90.69,90.76,121435.0,87.284,87.3606,86.8149,86.8819,121435.0
2023-09-28 09:40:00,90.78,90.85,90.44,90.46,83052.0,86.9011,86.9681,86.5756,86.5947,83052.0
2023-09-28 09:50:00,90.45,90.76,90.44,90.7,99772.0,86.5852,86.8819,86.5756,86.8245,99772.0
2023-09-28 10:00:00,90.69,90.8,90.51,90.7,94655.0,86.8149,86.9202,86.6426,86.8245,94655.0
2023-09-28 10:10:00,90.71,90.75,90.45,90.61,93216.0,86.8341,86.8724,86.5852,86.7383,93216.0
2023-09-28 10:20:00,90.6,90.67,90.37,90.37,54072.0,86.7288,86.7958,86.5086,86.5086,54072.0
2023-09-28 10:30:00,90.38,90.48,90.2,90.48,125554.0,86.5182,86.6139,86.3459,86.6139,125554.0
2023-09-28 10:40:00,90.48,90.87,90.41,90.82,107979.0,86.6139,86.9872,86.5469,86.9394,107979.0
2023-09-28 10:50:00,90.81,90.95,90.76,90.92,70231.0,86.9298,87.0638,86.8819,87.0351,70231.0
2023-09-28 11:00:00,90.92,90.94,90.72,90.84,79295.0,87.0351,87.0542,86.8436,86.9585,79295.0
2023-09-28 11:10:00,90.82,90.91,90.7,90.72,57528.0,86.9394,87.0255,86.8245,86.8436,57528.0
2023-09-28 11:20:00,90.71,90.94,90.7,90.93,36077.0,86.8341,87.0542,86.8245,87.0447,36077.0
2023-09-28 11:30:00,90.93,91.2,90.92,91.07,90276.0,87.0447,87.3031,87.0351,87.1787,90276.0
2023-09-28 11:40:00,91.08,91.39,91.07,91.3,57379.0,87.1883,87.485,87.1787,87.3989,57379.0
2023-09-28 11:50:00,91.31,91.35,91.24,91.31,45453.0,87.4084,87.4467,87.3414,87.4084,45453.0
2023-09-28 12:00:00,91.31,91.32,91.12,91.17,39093.0,87.4084,87.418,87.2265,87.2744,39093.0
2023-09-28 12:10:00,91.17,91.23,91.1,91.23,40784.0,87.2744,87.3318,87.2074,87.3318,40784.0
2023-09-28 12:20:00,91.23,91.38,91.16,91.37,39107.0,87.3318,87.4754,87.2648,87.4659,39107.0
2023-09-28 12:30:00,91.38,91.38,91.25,91.25,33565.0,87.4754,87.4754,87.351,87.351,33565.0
2023-09-28 12:40:00,91.25,91.35,91.15,91.15,46814.0,87.351,87.4467,87.2553,87.2553,46814.0
2023-09-28 12:50:00,91.17,91.23,91.07,91.09,60091.0,87.2744,87.3318,87.1787,87.1978,60091.0
2023-09-28 13:00:00,91.09,91.2,90.92,91.02,91469.0,87.1978,87.3031,87.0351,87.1308,91469.0
2023-09-28 13:10:00,91.03,91.09,90.99,91.02,54769.0,87.1404,87.1978,87.1021,87.1308,54769.0
2023-09-28 13:20:00,91.02,91.17,91.02,91.13,32310.0,87.1308,87.2744,87.1308,87.2361,32310.0
2023-09-28 13:30:00,91.13,91.2,90.95,91.01,32423.0,87.2361,87.3031,87.0638,87.1212,32423.0
2023-09-28 13:40:00,91.01,91.01,90.86,90.93,46396.0,87.1212,87.1212,86.9777,87.0447,46396.0
2023-09-28 13:50:00,90.94,91.06,90.9,91.04,33662.0,87.0542,87.1691,87.0159,87.15,33662.0
2023-09-28 14:00:00,91.05,91.06,90.94,90.99,70245.0,87.1595,87.1691,87.0542,87.1021,70245.0
2023-09-28 14:10:00,90.98,91.24,90.93,91.19,74619.0,87.0925,87.3414,87.0447,87.2936,74619.0
2023-09-28 14:20:00,91.21,91.26,91.13,91.23,42038.0,87.3127,87.3606,87.2361,87.3318,42038.0
2023-09-28 14:30:00,91.23,91.23,90.9,90.93,50979.0,87.3318,87.3318,87.0159,87.0447,50979.0
2023-09-28 14:40:00,90.92,90.98,90.78,90.79,57033.0,87.0351,87.0925,86.9011,86.9106,57033.0
2023-09-28 14:50:00,90.8,90.91,90.77,90.9,53670.0,86.9202,87.0255,86.8915,87.0159,53670.0
2023-09-28 15:00:00,90.91,91.02,90.87,90.98,62472.0,87.0255,87.1308,86.9872,87.0925,62472.0
2023-09-28 15:10:00,90.98,91.19,90.98,91.14,62700.0,87.0925,87.2936,87.0925,87.2457,62700.0
2023-09-28 15:20:00,91.15,91.38,91.14,91.3,77966.0,87.2553,87.4754,87.2457,87.3989,77966.0
2023-09-28 15:30:00,91.31,91.37,91.01,91.01,72832.0,87.4084,87.4659,87.1212,87.1212,72832.0
2023-09-28 15:40:00,91.01,91.13,90.98,91.09,84064.0,87.1212,87.2361,87.0925,87.1978,84064.0
2023-09-28 15:50:00,91.08,91.13,90.97,91.09,340775.0,87.1883,87.2361,87.083,87.1978,340775.0
2023-09-29 09:30:00,92.61,93.06,92.51,92.8,266971.0,88.6529,89.0836,88.5571,88.8348,266971.0
2023-09-29 09:40:00,92.81,92.81,92.18,92.41,86663.0,88.8443,88.8443,88.2412,88.4614,86663.0
2023-09-29 09:50:00,92.4,92.59,92.35,92.55,58310.0,88.4518,88.6337,88.404,88.5954,58310.0
2023-09-29 10:00:00,92.58,92.6,92.34,92.36,73198.0,88.6242,88.6433,88.3944,88.4136,73198.0
2023-09-29 10:10:00,92.36,92.37,91.94,91.97,80209.0,88.4136,88.4231,88.0115,88.0402,80209.0
2023-09-29 10:20:00,91.98,92.01,91.71,91.89,139019.0,88.0498,88.0785,87.7913,87.9636,139019.0
2023-09-29 10:30:00,91.88,91.91,91.77,91.78,101036.0,87.9541,87.9828,87.8488,87.8583,101036.0
2023-09-29 10:40:00,91.78,91.97,91.71,91.97,103797.0,87.8583,88.0402,87.7913,88.0402,103797.0
2023-09-29 10:50:00,91.95,91.96,91.66,91.68,94585.0,88.0211,88.0306,87.7435,87.7626,94585.0
2023-09-29 11:00:00,91.68,91.72,91.53,91.63,115059.0,87.7626,87.8009,87.619,87.7148,115059.0
2023-09-29 11:10:00,91.64,91.7,91.53,91.54,68822.0,87.7243,87.7818,87.619,87.6286,68822.0
2023-09-29 11:20:00,91.53,91.72,91.47,91.48,72274.0,87.619,87.8009,87.5616,87.5712,72274.0
2023-09-29 11:30:00,91.47,91.58,91.23,91.28,94030.0,87.5616,87.6669,87.3318,87.3797,94030.0
2023-09-29 11:40:00,91.27,91.43,91.24,91.24,77196.0,87.3701,87.5233,87.3414,87.3414,77196.0
2023-09-29 11:50:00,91.25,91.39,91.22,91.33,72560.0,87.351,87.485,87.3223,87.4276,72560.0
2023-09-29 12:00:00,91.32,91.43,91.28,91.35,76690.0,87.418,87.5233,87.3797,87.4467,76690.0
2023-09-29 12:10:00,91.34,91.45,91.16,91.36,91691.0,87.4371,87.5424,87.2648,87.4563,91691.0
2023-09-29 12:20:00,91.36,91.46,91.24,91.27,93359.0,87.4563,87.552,87.3414,87.3701,93359.0
2023-09-29 12:30:00,91.27,91.3,91.2,91.24,92522.0,87.3701,87.3989,87.3031,87.3414,92522.0
2023-09-29 12:40:00,91.23,91.28,91.0,91.07,114071.0,87.3318,87.3797,87.1117,87.1787,114071.0
2023-09-29 12:50:00,91.07,91.09,90.97,91.02,79343.0,87.1787,87.1978,87.083,87.1308,79343.0
2023-09-29 13:00:00,91.01,91.01,90.83,90.88,48102.0,87.1212,87.1212,86.9489,86.9968,48102.0
2023-09-29 13:10:00,90.88,91.0,90.85,91.0,52011.0,86.9968,87.1117,86.9681,87.1117,52011.0
2023-09-29 13:20:00,91.0,91.1,90.92,91.1,53538.0,87.1117,87.2074,87.0351,87.2074,53538.0
2023-09-29 13:30:00,91.09,91.14,91.03,91.11,47657.0,87.1978,87.2457,87.1404,87.217,47657.0
2023-09-29 13:40:00,91.12,91.17,91.01,91.06,46635.0,87.2265,87.2744,87.1212,87.1691,46635.0
2023-09-29 13:50:00,91.06,91.14,90.97,91.04,46719.0,87.1691,87.2457,87.083,87.15,46719.0
2023-09-29 14:00:00,91.03,91.13,90.97,91.03,68983.0,87.1404,87.2361,87.083,87.1404,68983.0
2023-09-29 14:10:00,91.03,91.07,90.92,91.0,64069.0,87.1404,87.1787,87.0351,87.1117,64069.0
2023-09-29 14:20:00,90.99,91.12,90.95,90.96,82965.0,87.1021,87.2265,87.0638,87.0734,82965.0
2023-09-29 14:30:00,90.95,91.06,90.91,91.05,37473.0,87.0638,87.1691,87.0255,87.1595,37473.0
2023-09-29 14:40:00,91.06,91.21,91.04,91.18,43648.0,87.1691,87.3127,87.15,87.284,43648.0
2023-09-29 14:50:00,91.17,91.28,91.13,91.25,145113.0,87.2744,87.3797,87.2361,87.351,145113.0
2023-09-29 15:00:00,91.25,91.32,91.05,91.05,97450.0,87.351,87.418,87.1595,87.1595,97450.0
2023-09-29 15:10:00,91.05,91.18,91.0,91.18,64619.0,87.1595,87.284,87.1117,87.284,64619.0
2023-09-29 15:20:00,91.17,91.26,91.14,91.23,150274.0,87.2744,87.3606,87.2457,87.3318,150274.0
2023-09-29 15:30:00,91.23,91.25,91.15,91.24,100278.0,87.3318,87.351,87.2553,87.3414,100278.0
2023-09-29 15:40:00,91.23,91.27,91.15,91.24,180947.0,87.3318,87.3701,87.2553,87.3414,180947.0
2023-09-29 15:50:00,91.24,91.33,91.12,91.28,844339.0,87.3414,87.4276,87.2265,87.3797,844339.0
2023-10-02 09:30:00,91.05,91.54,90.9,91.26,194955.0,87.1595,87.6286,87.0159,87.3606,194955.0
2023-10-02 09:40:00,91.19,91.23,90.96,91.01,81933.0,87.2936,87.3318,87.0734,87.1212,81933.0
2023-10-02 09:50:00,91.01,91.06,90.91,90.98,71098.0,87.1212,87.1691,87.0255,87.0925,71098.0
2023-10-02 10:00:00,90.97,91.34,90.9,91.12,120041.0,87.083,87.4371,87.0159,87.2265,120041.0
2023-10-02 10:10:00,91.12,91.25,91.03,91.17,83521.0,87.2265,87.351,87.1404,87.2744,83521.0
2023-10-02 10:20:00,91.15,91.26,91.05,91.07,80209.0,87.2553,87.3606,87.1595,87.1787,80209.0
2023-10-02 10:30:00,91.07,91.22,90.98,91.21,127260.0,87.1787,87.3223,87.0925,87.3127,127260.0
2023-10-02 10:40:00,91.23,91.39,91.19,91.34,97357.0,87.3318,87.485,87.2936,87.4371,97357.0
2023-10-02 10:50:00,91.34,91.42,91.2,91.28,74553.0,87.4371,87.5137,87.3031,87.3797,74553.0
2023-10-02 11:00:00,91.27,91.36,91.2,91.26,62906.0,87.3701,87.4563,87.3031,87.3606,62906.0
2023-10-02 11:10:00,91.25,91.4,91.22,91.36,73483.0,87.351,87.4946,87.3223,87.4563,73483.0
2023-10-02 11:20:00,91.36,91.66,91.32,91.63,94561.0,87.4563,87.7435,87.418,87.7148,94561.0
2023-10-02 11:30:00,91.64,91.74,91.51,91.55,70032.0,87.7243,87.8201,87.5999,87.6382,70032.0
2023-10-02 11:40:00,91.55,91.58,91.22,91.23,50478.0,87.6382,87.6669,87.3223,87.3318,50478.0
2023-10-02 11:50:00,91.23,91.3,90.96,91.0,79070.0,87.3318,87.3989,87.0734,87.1117,79070.0
2023-10-02 12:00:00,91.0,91.02,90.93,90.97,42907.0,87.1117,87.1308,87.0447,87.083,42907.0
2023-10-02 12:10:00,90.97,91.07,90.95,90.99,61344.0,87.083,87.1787,87.0638,87.1021,61344.0
2023-10-02 12:20:00,90.99,91.03,90.92,90.97,65683.0,87.1021,87.1404,87.0351,87.083,65683.0
2023-10-02 12:30:00,90.96,90.99,90.91,90.98,37440.0,87.0734,87.1021,87.0255,87.0925,37440.0
2023-10-02 12:40:00,90.99,90.99,90.79,90.8,43219.0,87.1021,87.1021,86.9106,86.9202,43219.0
2023-10-02 12:50:00,90.81,90.88,90.79,90.87,36113.0,86.9298,86.9968,86.9106,86.9872,36113.0
2023-10-02 13:00:00,90.88,91.05,90.87,91.02,45431.0,86.9968,87.1595,86.9872,87.1308,45431.0
2023-10-02 13:10:00,91.03,91.16,90.98,91.14,47224.0,87.1404,87.2648,87.0925,87.2457,47224.0
2023-10-02 13:20:00,91.14,91.22,91.12,91.17,45439.0,87.2457,87.3223,87.2265,87.2744,45439.0
2023-10-02 13:30:00,91.17,91.21,90.98,91.02,41342.0,87.2744,87.3127,87.0925,87.1308,41342.0
2023-10-02 13:40:00,91.01,91.06,90.92,90.99,47553.0,87.1212,87.1691,87.0351,87.1021,47553.0
2023-10-02 13:50:00,91.0,91.05,90.94,90.98,36213.0,87.1117,87.1595,87.0542,87.0925,36213.0
2023-10-02 14:00:00,90.98,91.11,90.97,91.09,74613.0,87.0925,87.217,87.083,87.1978,74613.0
2023-10-02 14:10:00,91.1,91.23,91.0,91.05,62525.0,87.2074,87.3318,87.1117,87.1595,62525.0
2023-10-02 14:20:00,91.04,91.05,90.91,90.93,41947.0,87.15,87.1595,87.0255,87.0447,41947.0
2023-10-02 14:30:00,90.94,91.01,90.9,90.9,40807.0,87.0542,87.1212,87.0159,87.0159,40807.0
2023-10-02 14:40:00,90.9,91.07,90.87,91.05,38465.0,87.0159,87.1787,86.9872,87.1595,38465.0
2023-10-02 14:50:00,91.06,91.18,91.01,91.03,58898.0,87.1691,87.284,87.1212,87.1404,58898.0
2023-10-02 15:00:00,91.03,91.04,90.91,91.0,84766.0,87.1404,87.15,87.0255,87.1117,84766.0
2023-10-02 15:10:00,91.0,91.12,90.96,90.99,89627.0,87.1117,87.2265,87.0734,87.1021,89627.0
2023-10-02 15:20:00,90.98,91.13,90.97,91.05,82104.0,87.0925,87.2361,87.083,87.1595,82104.0
2023-10-02 15:30:00,91.06,91.19,91.04,91.19,114949.0,87.1691,87.2936,87.15,87.2936,114949.0
2023-10-02 15:40:00,91.18,91.25,91.14,91.18,157248.0,87.284,87.351,87.2457,87.284,157248.0
2023-10-02 15:50:00,91.17,91.24,91.0,91.12,955662.0,87.2744,87.3414,87.1117,87.2265,955662.0
2023-10-03 09:30:00,90.5,90.94,90.47,90.83,168049.0,86.633,87.0542,86.6043,86.9489,168049.0
2023-10-03 09:40:00,90.83,91.07,90.81,91.02,73682.0,86.9489,87.1787,86.9298,87.1308,73682.0
2023-10-03 09:50:00,91.02,91.04,90.68,90.76,85754.0,87.1308,87.15,86.8053,86.8819,85754.0
2023-10-03 10:00:00,90.76,90.76,90.07,90.09,139582.0,86.8819,86.8819,86.2214,86.2406,139582.0
2023-10-03 10:10:00,90.1,90.36,89.93,90.01,140162.0,86.2501,86.499,86.0874,86.164,140162.0
2023-10-03 10:20:00,90.0,90.18,89.94,89.95,94778.0,86.1544,86.3267,86.097,86.1065,94778.0
2023-10-03 10:30:00,89.94,90.0,89.87,89.91,73569.0,86.097,86.1544,86.03,86.0682,73569.0
2023-10-03 10:40:00,89.9,90.08,89.88,89.97,57990.0,86.0587,86.231,86.0395,86.1257,57990.0
2023-10-03 10:50:00,89.95,90.12,89.88,90.09,65538.0,86.1065,86.2693,86.0395,86.2406,65538.0
2023-10-03 11:00:00,90.08,90.2,89.99,90.13,53104.0,86.231,86.3459,86.1448,86.2788,53104.0
2023-10-03 11:10:00,90.13,90.17,90.04,90.13,38506.0,86.2788,86.3171,86.1927,86.2788,38506.0
2023-10-03 11:20:00,90.11,90.25,90.08,90.16,69722.0,86.2597,86.3937,86.231,86.3076,69722.0
2023-10-03 11:30:00,90.15,90.2,89.78,89.84,59069.0,86.298,86.3459,85.9438,86.0012,59069.0
2023-10-03 11:40:00,89.85,89.97,89.84,89.9,46076.0,86.0108,86.1257,86.0012,86.0587,46076.0
2023-10-03 11:50:00,89.9,90.07,89.86,90.05,44154.0,86.0587,86.2214,86.0204,86.2023,44154.0
2023-10-03 12:00:00,90.05,90.24,90.05,90.14,42500.0,86.2023,86.3841,86.2023,86.2884,42500.0
2023-10-03 12:10:00,90.14,90.14,90.01,90.09,39055.0,86.2884,86.2884,86.164,86.2406,39055.0
2023-10-03 12:20:00,90.09,90.13,89.96,90.12,48185.0,86.2406,86.2788,86.1161,86.2693,48185.0
2023-10-03 12:30:00,90.12,90.32,90.07,90.2,231451.0,86.2693,86.4607,86.2214,86.3459,231451.0
2023-10-03 12:40:00,90.22,90.28,90.11,90.16,77362.0,86.365,86.4224,86.2597,86.3076,77362.0
2023-10-03 12:50:00,90.15,90.25,90.11,90.19,108273.0,86.298,86.3937,86.2597,86.3363,108273.0
2023-10-03 13:00:00,90.19,90.33,90.12,90.12,112339.0,86.3363,86.4703,86.2693,86.2693,112339.0
2023-10-03 13:10:00,90.11,90.13,89.97,89.99,57593.0,86.2597,86.2788,86.1257,86.1448,57593.0
2023-10-03 13:20:00,89.97,90.06,89.92,89.94,54549.0,86.1257,86.2118,86.0778,86.097,54549.0
2023-10-03 13:30:00,89.95,89.99,89.87,89.93,46588.0,86.1065,86.1448,86.03,86.0874,46588.0
2023-10-03 13:40:00,89.94,89.97,89.7,89.71,67980.0,86.097,86.1257,85.8672,85.8768,67980.0
2023-10-03 13:50:00,89.72,89.73,89.59,89.61,64620.0,85.8864,85.8959,85.7619,85.7811,64620.0
2023-10-03 14:00:00,89.61,89.67,89.45,89.51,84698.0,85.7811,85.8385,85.6279,85.6853,84698.0
2023-10-03 14:10:00,89.5,89.56,89.48,89.52,66660.0,85.6758,85.7332,85.6566,85.6949,66660.0
2023-10-03 14:20:00,89.52,89.81,89.45,89.71,102737.0,85.6949,85.9725,85.6279,85.8768,102737.0
2023-10-03 14:30:00,89.7,89.83,89.65,89.81,85609.0,85.8672,85.9917,85.8194,85.9725,85609.0
2023-10-03 14:40:00,89.8,89.81,89.67,89.7,81729.0,85.9629,85.9725,85.8385,85.8672,81729.0
2023-10-03 14:50:00,89.71,89.75,89.52,89.53,87878.0,85.8768,85.9151,85.6949,85.7045,87878.0
2023-10-03 15:00:00,89.52,89.57,89.37,89.4,94780.0,85.6949,85.7428,85.5513,85.58,94780.0
2023-10-03 15:10:00,89.41,89.42,89.32,89.4,105797.0,85.5896,85.5992,85.5035,85.58,105797.0
2023-10-03 15:20:00,89.4,89.46,89.28,89.31,108544.0,85.58,85.6375,85.4652,85.4939,108544.0
2023-10-03 15:30:00,89.31,89.39,89.21,89.29,176349.0,85.4939,85.5705,85.3982,85.4747,176349.0
2023-10-03 15:40:00,89.29,89.49,89.28,89.49,182267.0,85.4747,85.6662,85.4652,85.6662,182267.0
2023-10-03 15:50:00,89.48,89.55,89.33,89.48,671010.0,85.6566,85.7236,85.513,85.6566,671010.0
2023-10-04 09:30:00,89.89,90.86,89.81,90.67,339971.0,86.0491,86.9777,85.9725,86.7958,339971.0
2023-10-04 09:40:00,90.66,90.79,90.52,90.58,144455.0,86.7862,86.9106,86.6522,86.7096,144455.0
2023-10-04 09:50:00,90.56,90.67,90.31,90.65,85227.0,86.6905,86.7958,86.4512,86.7766,85227.0
2023-10-04 10:00:00,90.64,90.78,90.22,90.3,55187.0,86.7671,86.9011,86.365,86.4416,55187.0
2023-10-04 10:10:00,90.29,90.53,90.26,90.52,44517.0,86.432,86.6618,86.4033,86.6522,44517.0
2023-10-04 10:20:00,90.52,90.53,90.27,90.27,41768.0,86.6522,86.6618,86.4129,86.4129,41768.0
2023-10-04 10:30:00,90.28,90.75,90.27,90.75,57616.0,86.4224,86.8724,86.4129,86.8724,57616.0
2023-10-04 10:40:00,90.76,90.87,90.56,90.57,109793.0,86.8819,86.9872,86.6905,86.7,109793.0
2023-10-04 10:50:00,90.56,90.67,90.47,90.52,57509.0,86.6905,86.7958,86.6043,86.6522,57509.0
2023-10-04 11:00:00,90.5,90.7,90.41,90.65,54162.0,86.633,86.8245,86.5469,86.7766,54162.0
2023-10-04 11:10:00,90.66,90.86,90.66,90.85,62450.0,86.7862,86.9777,86.7862,86.9681,62450.0
2023-10-04 11:20:00,90.88,90.99,90.82,90.97,87201.0,86.9968,87.1021,86.9394,87.083,87201.0
2023-10-04 11:30:00,90.97,91.04,90.87,91.02,67489.0,87.083,87.15,86.9872,87.1308,67489.0
2023-10-04 11:40:00,91.01,91.12,90.86,91.01,88119.0,87.1212,87.2265,86.9777,87.1212,88119.0
2023-10-04 11:50:00,90.99,91.05,90.93,91.05,54956.0,87.1021,87.1595,87.0447,87.1595,54956.0
2023-10-04 12:00:00,91.06,91.12,91.0,91.09,52250.0,87.1691,87.2265,87.1117,87.1978,52250.0
2023-10-04 12:10:00,91.09,91.16,90.97,91.04,72028.0,87.1978,87.2648,87.083,87.15,72028.0
2023-10-04 12:20:00,91.06,91.12,90.89,91.04,66026.0,87.1691,87.2265,87.0064,87.15,66026.0
2023-10-04 12:30:00,91.04,91.13,91.0,91.03,57544.0,87.15,87.2361,87.1117,87.1404,57544.0
2023-10-04 12:40:00,91.04,91.07,90.94,91.0,30944.0,87.15,87.1787,87.0542,87.1117,30944.0
2023-10-04 12:50:00,91.01,91.04,90.83,90.88,50890.0,87.1212,87.15,86.9489,86.9968,50890.0
2023-10-04 13:00:00,90.92,90.96,90.84,90.92,49676.0,87.0351,87.0734,86.9585,87.0351,49676.0
2023-10-04 13:10:00,90.91,90.95,90.83,90.86,34815.0,87.0255,87.0638,86.9489,86.9777,34815.0
2023-10-04 13:20:00,90.87,90.92,90.76,90.79,34717.0,86.9872,87.0351,86.8819,86.9106,34717.0
2023-10-04 13:30:00,90.79,90.84,90.72,90.81,47786.0,86.9106,86.9585,86.8436,86.9298,47786.0
2023-10-04 13:40:00,90.82,90.86,90.77,90.85,32972.0,86.9394,86.9777,86.8915,86.9681,32972.0
2023-10-04 13:50:00,90.84,90.86,90.73,90.77,33062.0,86.9585,86.9777,86.8532,86.8915,33062.0
2023-10-04 14:00:00,90.77,90.85,90.69,90.69,35632.0,86.8915,86.9681,86.8149,86.8149,35632.0
2023-10-04 14:10:00,90.69,90.8,90.61,90.78,59267.0,86.8149,86.9202,86.7383,86.9011,59267.0
2023-10-04 14:20:00,90.79,90.98,90.69,90.98,57683.0,86.9106,87.0925,86.8149,87.0925,57683.0
2023-10-04 14:30:00,90.98,91.04,90.87,90.96,83372.0,87.0925,87.15,86.9872,87.0734,83372.0
2023-10-04 14:40:00,90.96,91.11,90.95,91.01,66853.0,87.0734,87.217,87.0638,87.1212,66853.0
2023-10-04 14:50:00,91.0,91.11,90.93,91.09,68149.0,87.1117,87.217,87.0447,87.1978,68149.0
2023-10-04 15:00:00,91.09,91.17,91.07,91.14,84467.0,87.1978,87.2744,87.1787,87.2457,84467.0
2023-10-04 15:10:00,91.15,91.43,91.14,91.36,108586.0,87.2553,87.5233,87.2457,87.4563,108586.0
2023-10-04 15:20:00,91.37,91.37,91.21,91.25,70115.0,87.4659,87.4659,87.3127,87.351,70115.0
2023-10-04 15:30:00,91.25,91.37,91.19,91.29,128594.0,87.351,87.4659,87.2936,87.3893,128594.0
2023-10-04 15:40:00,91.31,91.38,91.27,91.3,181693.0,87.4084,87.4754,87.3701,87.3989,181693.0
2023-10-04 15:50:00,91.29,91.32,91.1,91.14,768438.0,87.3893,87.418,87.2074,87.2457,768438.0
2023-10-05 09:30:00,91.2,91.62,91.14,91.3,135957.0,87.3031,87.7052,87.2457,87.3989,135957.0
2023-10-05 09:40:00,91.32,91.55,91.27,91.32,66847.0,87.418,87.6382,87.3701,87.418,66847.0
2023-10-05 09:50:00,91.31,91.8,91.3,91.7,72309.0,87.4084,87.8775,87.3989,87.7818,72309.0
2023-10-05 10:00:00,91.7,91.72,91.5,91.52,85404.0,87.7818,87.8009,87.5903,87.6095,85404.0
2023-10-05 10:10:00,91.53,91.73,91.43,91.73,50022.0,87.619,87.8105,87.5233,87.8105,50022.0
2023-10-05 10:20:00,91.72,92.0,91.68,91.9,161338.0,87.8009,88.0689,87.7626,87.9732,161338.0
2023-10-05 10:30:00,91.89,91.98,91.59,91.6,132684.0,87.9636,88.0498,87.6765,87.686,132684.0
2023-10-05 10:40:00,91.58,91.66,91.49,91.54,94126.0,87.6669,87.7435,87.5807,87.6286,94126.0
2023-10-05 10:50:00,91.53,91.59,91.35,91.46,88401.0,87.619,87.6765,87.4467,87.552,88401.0
2023-10-05 11:00:00,91.45,91.47,91.3,91.34,52005.0,87.5424,87.5616,87.3989,87.4371,52005.0
2023-10-05 11:10:00,91.35,91.51,91.34,91.48,145789.0,87.4467,87.5999,87.4371,87.5712,145789.0
2023-10-05 11:20:00,91.48,91.65,91.41,91.61,52914.0,87.5712,87.7339,87.5042,87.6956,52914.0
2023-10-05 11:30:00,91.62,91.8,91.54,91.75,96523.0,87.7052,87.8775,87.6286,87.8296,96523.0
2023-10-05 11:40:00,91.76,91.82,91.7,91.8,80888.0,87.8392,87.8966,87.7818,87.8775,80888.0
2023-10-05 11:50:00,91.8,92.15,91.77,91.88,163171.0,87.8775,88.2125,87.8488,87.9541,163171.0
2023-10-05 12:00:00,91.89,91.99,91.79,91.91,60446.0,87.9636,88.0594,87.8679,87.9828,60446.0
2023-10-05 12:10:00,91.91,92.12,91.9,92.02,126420.0,87.9828,88.1838,87.9732,88.0881,126420.0
2023-10-05 12:20:00,92.04,92.33,92.04,92.31,185037.0,88.1072,88.3848,88.1072,88.3657,185037.0
2023-10-05 12:30:00,92.31,92.44,92.29,92.44,119177.0,88.3657,88.4901,88.3465,88.4901,119177.0
2023-10-05 12:40:00,92.43,92.51,92.31,92.31,125641.0,88.4806,88.5571,88.3657,88.3657,125641.0
2023-10-05 12:50:00,92.32,92.41,92.27,92.37,89857.0,88.3753,88.4614,88.3274,88.4231,89857.0
2023-10-05 13:00:00,92.38,92.39,92.24,92.26,95514.0,88.4327,88.4423,88.2987,88.3178,95514.0
2023-10-05 13:10:00,92.27,92.54,92.25,92.48,123284.0,88.3274,88.5859,88.3083,88.5284,123284.0
2023-10-05 13:20:00,92.48,92.59,92.44,92.56,111191.0,88.5284,88.6337,88.4901,88.605,111191.0
2023-10-05 13:30:00,92.57,92.85,92.39,92.82,166146.0,88.6146,88.8826,88.4423,88.8539,166146.0
2023-10-05 13:40:00,92.83,92.89,92.74,92.86,89164.0,88.8635,88.9209,88.7773,88.8922,89164.0
2023-10-05 13:50:00,92.87,92.96,92.82,92.96,119873.0,88.9018,88.9879,88.8539,88.9879,119873.0
2023-10-05 14:00:00,92.97,93.05,92.86,92.89,199428.0,88.9975,89.0741,88.8922,88.9209,199428.0
2023-10-05 14:10:00,92.89,93.05,92.87,92.99,132768.0,88.9209,89.0741,88.9018,89.0166,132768.0
2023-10-05 14:20:00,93.0,93.01,92.65,92.72,75163.0,89.0262,89.0358,88.6912,88.7582,75163.0
2023-10-05 14:30:00,92.73,92.86,92.68,92.84,54095.0,88.7677,88.8922,88.7199,88.873,54095.0
2023-10-05 14:40:00,92.84,92.92,92.76,92.84,57147.0,88.873,88.9496,88.7965,88.873,57147.0
2023-10-05 14:50:00,92.84,92.9,92.79,92.82,81114.0,88.873,88.9305,88.8252,88.8539,81114.0
2023-10-05 15:00:00,92.84,92.84,92.69,92.7,57179.0,88.873,88.873,88.7295,88.739,57179.0
2023-10-05 15:10:00,92.7,92.71,92.37,92.48,145122.0,88.739,88.7486,88.4231,88.5284,145122.0
2023-10-05 15:20:00,92.48,92.54,92.37,92.45,79160.0,88.5284,88.5859,88.4231,88.4997,79160.0
2023-10-05 15:30:00,92.44,92.5,92.38,92.44,132545.0,88.4901,88.5476,88.4327,88.4901,132545.0
2023-10-05 15:40:00,92.45,92.51,92.35,92.35,141897.0,88.4997,88.5571,88.404,88.404,141897.0
2023-10-05 15:50:00,92.35,92.42,92.33,92.37,501406.0,88.404,88.471,88.3848,88.4231,501406.0
2023-10-06 09:30:00,92.0,92.33,91.75,92.12,162311.0,88.0689,88.3848,87.8296,88.1838,162311.0
2023-10-06 09:40:00,92.1,92.61,91.87,92.39,130648.0,88.1647,88.6529,87.9445,88.4423,130648.0
2023-10-06 09:50:00,92.4,92.58,92.25,92.56,124944.0,88.4518,88.6242,88.3083,88.605,124944.0
2023-10-06 10:00:00,92.55,92.58,92.0,92.06,110429.0,88.5954,88.6242,88.0689,88.1264,110429.0
2023-10-06 10:10:00,92.06,92.08,91.73,91.76,105462.0,88.1264,88.1455,87.8105,87.8392,105462.0
2023-10-06 10:20:00,91.75,91.99,91.67,91.88,133943.0,87.8296,88.0594,87.753,87.9541,133943.0
2023-10-06 10:30:00,91.87,92.2,91.87,92.14,158904.0,87.9445,88.2604,87.9445,88.203,158904.0
2023-10-06 10:40:00,92.12,92.14,91.87,91.92,98912.0,88.1838,88.203,87.9445,87.9924,98912.0
2023-10-06 10:50:00,91.92,91.94,91.8,91.87,65475.0,87.9924,88.0115,87.8775,87.9445,65475.0
2023-10-06 11:00:00,91.88,92.33,91.88,92.31,106184.0,87.9541,88.3848,87.9541,88.3657,106184.0
2023-10-06 11:10:00,92.32,92.49,92.27,92.42,119584.0,88.3753,88.538,88.3274,88.471,119584.0
2023-10-06 11:20:00,92.42,92.66,92.37,92.54,82141.0,88.471,88.7007,88.4231,88.5859,82141.0
2023-10-06 11:30:00,92.56,92.86,92.56,92.86,129329.0,88.605,88.8922,88.605,88.8922,129329.0
2023-10-06 11:40:00,92.87,93.04,92.86,92.99,116692.0,88.9018,89.0645,88.8922,89.0166,116692.0
2023-10-06 11:50:00,93.0,93.14,92.95,93.02,222814.0,89.0262,89.1602,88.9783,89.0454,222814.0
2023-10-06 12:00:00,93.02,93.08,92.82,92.9,158574.0,89.0454,89.1028,88.8539,88.9305,158574.0
2023-10-06 12:10:00,92.91,92.94,92.8,92.87,71855.0,88.9401,88.9688,88.8348,88.9018,71855.0
2023-10-06 12:20:00,92.88,92.94,92.77,92.8,86595.0,88.9113,88.9688,88.806,88.8348,86595.0
2023-10-06 12:30:00,92.8,92.83,92.55,92.56,53051.0,88.8348,88.8635,88.5954,88.605,53051.0
2023-10-06 12:40:00,92.55,92.59,92.49,92.5,68927.0,88.5954,88.6337,88.538,88.5476,68927.0
2023-10-06 12:50:00,92.5,92.54,92.34,92.39,96351.0,88.5476,88.5859,88.3944,88.4423,96351.0
2023-10-06 13:00:00,92.39,92.44,92.36,92.43,61053.0,88.4423,88.4901,88.4136,88.4806,61053.0
2023-10-06 13:10:00,92.44,92.78,92.4,92.68,93384.0,88.4901,88.8156,88.4518,88.7199,93384.0
2023-10-06 13:20:00,92.69,92.83,92.59,92.62,64800.0,88.7295,88.8635,88.6337,88.6624,64800.0
2023-10-06 13:30:00,92.62,92.9,92.62,92.86,71017.0,88.6624,88.9305,88.6624,88.8922,71017.0
2023-10-06 13:40:00,92.87,92.91,92.6,92.76,79729.0,88.9018,88.9401,88.6433,88.7965,79729.0
2023-10-06 13:50:00,92.75,92.79,92.7,92.79,52151.0,88.7869,88.8252,88.739,88.8252,52151.0
2023-10-06 14:00:00,92.78,92.83,92.71,92.81,37185.0,88.8156,88.8635,88.7486,88.8443,37185.0
2023-10-06 14:10:00,92.81,92.89,92.81,92.82,61631.0,88.8443,88.9209,88.8443,88.8539,61631.0
2023-10-06 14:20:00,92.82,93.12,92.82,93.09,70051.0,88.8539,89.1411,88.8539,89.1124,70051.0
2023-10-06 14:30:00,93.1,93.31,93.04,93.29,82749.0,89.1219,89.323,89.0645,89.3038,82749.0
2023-10-06 14:40:00,93.3,93.32,93.17,93.19,130438.0,89.3134,89.3325,89.1889,89.2081,130438.0
2023-10-06 14:50:00,93.18,93.21,93.12,93.18,62338.0,89.1985,89.2272,89.1411,89.1985,62338.0
2023-10-06 15:00:00,93.19,93.27,93.11,93.26,88725.0,89.2081,89.2847,89.1315,89.2751,88725.0
2023-10-06 15:10:00,93.24,93.26,93.09,93.09,79180.0,89.256,89.2751,89.1124,89.1124,79180.0
2023-10-06 15:20:00,93.09,93.34,93.09,93.29,115538.0,89.1124,89.3517,89.1124,89.3038,115538.0
2023-10-06 15:30:00,93.3,93.3,93.15,93.24,138761.0,89.3134,89.3134,89.1698,89.256,138761.0
2023-10-06 15:40:00,93.25,93.25,93.09,93.13,151172.0,89.2655,89.2655,89.1124,89.1507,151172.0
2023-10-06 15:50:00,93.12,93.14,92.8,92.84,439432.0,89.1411,89.1602,88.8348,88.873,439432.0
2023-10-09 09:30:00,92.45,92.72,92.31,92.58,130509.0,88.4997,88.7582,88.3657,88.6242,130509.0
2023-10-09 09:40:00,92.55,92.61,92.29,92.47,76972.0,88.5954,88.6529,88.3465,88.5189,76972.0
2023-10-09 09:50:00,92.48,92.51,92.28,92.34,61908.0,88.5284,88.5571,88.337,88.3944,61908.0
2023-10-09 10:00:00,92.34,92.48,92.05,92.11,81390.0,88.3944,88.5284,88.1168,88.1742,81390.0
2023-10-09 10:10:00,92.12,92.36,92.1,92.36,87132.0,88.1838,88.4136,88.1647,88.4136,87132.0
2023-10-09 10:20:00,92.35,92.44,92.05,92.07,68606.0,88.404,88.4901,88.1168,88.1359,68606.0
2023-10-09 10:30:00,92.07,92.07,91.66,91.67,46835.0,88.1359,88.1359,87.7435,87.753,46835.0
2023-10-09 10:40:00,91.65,91.67,91.51,91.51,62010.0,87.7339,87.753,87.5999,87.5999,62010.0
2023-10-09 10:50:00,91.51,91.59,91.43,91.58,81192.0,87.5999,87.6765,87.5233,87.6669,81192.0
2023-10-09 11:00:00,91.57,91.6,91.48,91.54,41087.0,87.6573,87.686,87.5712,87.6286,41087.0
2023-10-09 11:10:00,91.53,91.83,91.53,91.74,50672.0,87.619,87.9062,87.619,87.8201,50672.0
2023-10-09 11:20:00,91.76,91.89,91.7,91.86,52012.0,87.8392,87.9636,87.7818,87.9349,52012.0
2023-10-09 11:30:00,91.86,91.98,91.82,91.83,32030.0,87.9349,88.0498,87.8966,87.9062,32030.0
2023-10-09 11:40:00,91.83,91.87,91.75,91.86,43477.0,87.9062,87.9445,87.8296,87.9349,43477.0
2023-10-09 11:50:00,91.86,92.05,91.86,92.03,42900.0,87.9349,88.1168,87.9349,88.0977,42900.0
2023-10-09 12:00:00,92.03,92.22,91.94,92.15,74093.0,88.0977,88.2795,88.0115,88.2125,74093.0
2023-10-09 12:10:00,92.16,92.26,92.15,92.2,48633.0,88.2221,88.3178,88.2125,88.2604,48633.0
2023-10-09 12:20:00,92.2,92.24,92.13,92.15,34833.0,88.2604,88.2987,88.1934,88.2125,34833.0
2023-10-09 12:30:00,92.16,92.18,92.03,92.03,33763.0,88.2221,88.2412,88.0977,88.0977,33763.0
2023-10-09 12:40:00,92.03,92.05,91.94,92.0,64608.0,88.0977,88.1168,88.0115,88.0689,64608.0
2023-10-09 12:50:00,92.0,92.03,91.9,92.01,50230.0,88.0689,88.0977,87.9732,88.0785,50230.0
2023-10-09 13:00:00,92.0,92.08,91.97,92.06,24707.0,88.0689,88.1455,88.0402,88.1264,24707.0
2023-10-09 13:10:00,92.06,92.11,92.01,92.02,38636.0,88.1264,88.1742,88.0785,88.0881,38636.0
2023-10-09 13:20:00,92.03,92.08,91.94,92.03,40897.0,88.0977,88.1455,88.0115,88.0977,40897.0
2023-10-09 13:30:00,92.04,92.27,92.04,92.26,40968.0,88.1072,88.3274,88.1072,88.3178,40968.0
2023-10-09 13:40:00,92.27,92.43,92.26,92.43,67478.0,88.3274,88.4806,88.3178,88.4806,67478.0
2023-10-09 13:50:00,92.45,92.63,92.44,92.63,53885.0,88.4997,88.672,88.4901,88.672,53885.0
2023-10-09 14:00:00,92.63,92.7,92.53,92.68,44387.0,88.672,88.739,88.5763,88.7199,44387.0
2023-10-09 14:10:00,92.68,92.79,92.56,92.68,125054.0,88.7199,88.8252,88.605,88.7199,125054.0
2023-10-09 14:20:00,92.67,92.71,92.64,92.67,50697.0,88.7103,88.7486,88.6816,88.7103,50697.0
2023-10-09 14:30:00,92.68,92.69,92.59,92.65,34839.0,88.7199,88.7295,88.6337,88.6912,34839.0
2023-10-09 14:40:00,92.65,92.77,92.63,92.69,39822.0,88.6912,88.806,88.672,88.7295,39822.0
2023-10-09 14:50:00,92.68,92.72,92.63,92.67,36523.0,88.7199,88.7582,88.672,88.7103,36523.0
2023-10-09 15:00:00,92.66,92.7,92.54,92.61,48792.0,88.7007,88.739,88.5859,88.6529,48792.0
2023-10-09 15:10:00,92.61,92.7,92.57,92.62,59588.0,88.6529,88.739,88.6146,88.6624,59588.0
2023-10-09 15:20:00,92.6,92.64,92.49,92.5,52802.0,88.6433,88.6816,88.538,88.5476,52802.0
2023-10-09 15:30:00,92.5,92.51,92.33,92.34,57963.0,88.5476,88.5571,88.3848,88.3944,57963.0
2023-10-09 15:40:00,92.34,92.44,92.27,92.44,106592.0,88.3944,88.4901,88.3274,88.4901,106592.0
2023-10-09 15:50:00,92.43,92.71,92.39,92.7,328332.0,88.4806,88.7486,88.4423,88.739,328332.0
2023-10-10 09:30:00,92.96,93.33,92.87,93.02,138128.0,88.9879,89.3421,88.9018,89.0454,138128.0
2023-10-10 09:40:00,92.99,93.11,92.87,93.1,69047.0,89.0166,89.1315,88.9018,89.1219,69047.0
2023-10-10 09:50:00,93.1,93.2,92.96,93.17,59362.0,89.1219,89.2177,88.9879,89.1889,59362.0
2023-10-10 10:00:00,93.19,93.7,93.18,93.63,166880.0,89.2081,89.6963,89.1985,89.6293,166880.0
2023-10-10 10:10:00,93.65,93.79,93.6,93.73,59751.0,89.6484,89.7825,89.6006,89.725,59751.0
2023-10-10 10:20:00,93.73,93.92,93.7,93.78,66160.0,89.725,89.9069,89.6963,89.7729,66160.0
2023-10-10 10:30:00,93.8,93.81,93.63,93.73,85265.0,89.792,89.8016,89.6293,89.725,85265.0
2023-10-10 10:40:00,93.72,93.78,93.59,93.67,58998.0,89.7154,89.7729,89.591,89.6676,58998.0
2023-10-10 10:50:00,93.68,93.7,93.52,93.52,44438.0,89.6772,89.6963,89.524,89.524,44438.0
2023-10-10 11:00:00,93.52,93.67,93.41,93.58,58921.0,89.524,89.6676,89.4187,89.5814,58921.0
2023-10-10 11:10:00,93.58,93.77,93.55,93.71,60072.0,89.5814,89.7633,89.5527,89.7059,60072.0
2023-10-10 11:20:00,93.71,93.81,93.69,93.77,44936.0,89.7059,89.8016,89.6867,89.7633,44936.0
2023-10-10 11:30:00,93.77,93.89,93.75,93.81,65869.0,89.7633,89.8782,89.7442,89.8016,65869.0
2023-10-10 11:40:00,93.8,93.94,93.76,93.84,45077.0,89.792,89.926,89.7537,89.8303,45077.0
2023-10-10 11:50:00,93.85,93.91,93.8,93.84,63655.0,89.8399,89.8973,89.792,89.8303,63655.0
2023-10-10 12:00:00,93.86,93.97,93.81,93.93,68057.0,89.8495,89.9548,89.8016,89.9165,68057.0
2023-10-10 12:10:00,93.92,93.93,93.74,93.8,58423.0,89.9069,89.9165,89.7346,89.792,58423.0
2023-10-10 12:20:00,93.81,93.83,93.7,93.71,40022.0,89.8016,89.8207,89.6963,89.7059,40022.0
2023-10-10 12:30:00,93.71,93.71,93.57,93.62,66716.0,89.7059,89.7059,89.5719,89.6197,66716.0
2023-10-10 12:40:00,93.62,93.63,93.49,93.49,60327.0,89.6197,89.6293,89.4953,89.4953,60327.0
2023-10-10 12:50:00,93.49,93.61,93.45,93.48,41532.0,89.4953,89.6101,89.457,89.4857,41532.0
2023-10-10 13:00:00,93.48,93.53,93.25,93.33,59598.0,89.4857,89.5336,89.2655,89.3421,59598.0
2023-10-10 13:10:00,93.35,93.4,93.19,93.34,69398.0,89.3613,89.4091,89.2081,89.3517,69398.0
2023-10-10 13:20:00,93.34,93.41,93.25,93.34,51374.0,89.3517,89.4187,89.2655,89.3517,51374.0
2023-10-10 13:30:00,93.34,93.39,93.24,93.38,61291.0,89.3517,89.3995,89.256,89.39,61291.0
2023-10-10 13:40:00,93.4,93.52,93.36,93.39,51757.0,89.4091,89.524,89.3708,89.3995,51757.0
2023-10-10 13:50:00,93.39,93.4,93.24,93.31,48085.0,89.3995,89.4091,89.256,89.323,48085.0
2023-10-10 14:00:00,93.31,93.33,93.18,93.18,57281.0,89.323,89.3421,89.1985,89.1985,57281.0
2023-10-10 14:10:00,93.18,93.23,93.11,93.19,60461.0,89.1985,89.2464,89.1315,89.2081,60461.0
2023-10-10 14:20:00,93.19,93.26,93.07,93.15,44042.0,89.2081,89.2751,89.0932,89.1698,44042.0
2023-10-10 14:30:00,93.16,93.21,93.07,93.11,56963.0,89.1794,89.2272,89.0932,89.1315,56963.0
2023-10-10 14:40:00,93.1,93.43,93.07,93.28,83046.0,89.1219,89.4378,89.0932,89.2942,83046.0
2023-10-10 14:50:00,93.28,93.29,92.96,93.05,69921.0,89.2942,89.3038,88.9879,89.0741,69921.0
2023-10-10 15:00:00,93.06,93.14,93.05,93.13,54604.0,89.0836,89.1602,89.0741,89.1507,54604.0
2023-10-10 15:10:00,93.12,93.21,93.06,93.17,58426.0,89.1411,89.2272,89.0836,89.1889,58426.0
2023-10-10 15:20:00,93.17,93.22,93.09,93.09,67197.0,89.1889,89.2368,89.1124,89.1124,67197.0
2023-10-10 15:30:00,93.09,93.18,93.06,93.16,84107.0,89.1124,89.1985,89.0836,89.1794,84107.0
2023-10-10 15:40:00,93.17,93.24,93.13,93.23,90196.0,89.1889,89.256,89.1507,89.2464,90196.0
2023-10-10 15:50:00,93.23,93.28,93.14,93.17,296267.0,89.2464,89.2942,89.1602,89.1889,296267.0
2023-10-11 09:30:00,93.29,93.63,92.89,92.99,124869.0,89.3038,89.6293,88.9209,89.0166,124869.0
2023-10-11 09:40:00,92.99,93.04,92.71,92.85,54004.0,89.0166,89.0645,88.7486,88.8826,54004.0
2023-10-11 09:50:00,92.85,92.87,92.56,92.59,54653.0,88.8826,88.9018,88.605,88.6337,54653.0
2023-10-11 10:00:00,92.58,93.04,92.56,92.94,47138.0,88.6242,89.0645,88.605,88.9688,47138.0
2023-10-11 10:10:00,92.96,92.97,92.7,92.77,32267.0,88.9879,88.9975,88.739,88.806,32267.0
2023-10-11 10:20:00,92.75,92.97,92.75,92.97,30952.0,88.7869,88.9975,88.7869,88.9975,30952.0
2023-10-11 10:30:00,92.97,93.16,92.93,93.12,43940.0,88.9975,89.1794,88.9592,89.1411,43940.0
2023-10-11 10:40:00,93.12,93.12,92.95,92.97,37608.0,89.1411,89.1411,88.9783,88.9975,37608.0
2023-10-11 10:50:00,92.97,93.05,92.9,93.02,74911.0,88.9975,89.0741,88.9305,89.0454,74911.0
2023-10-11 11:00:00,93.02,93.16,93.02,93.07,25112.0,89.0454,89.1794,89.0454,89.0932,25112.0
2023-10-11 11:10:00,93.08,93.09,92.71,92.73,43035.0,89.1028,89.1124,88.7486,88.7677,43035.0
2023-10-11 11:20:00,92.71,92.72,92.57,92.63,62438.0,88.7486,88.7582,88.6146,88.672,62438.0
2023-10-11 11:30:00,92.63,92.65,92.5,92.52,51976.0,88.672,88.6912,88.5476,88.5667,51976.0
2023-10-11 11:40:00,92.52,92.61,92.44,92.59,49850.0,88.5667,88.6529,88.4901,88.6337,49850.0
2023-10-11 11:50:00,92.61,92.68,92.55,92.64,51136.0,88.6529,88.7199,88.5954,88.6816,51136.0
2023-10-11 12:00:00,92.62,92.67,92.57,92.63,38206.0,88.6624,88.7103,88.6146,88.672,38206.0
2023-10-11 12:10:00,92.63,92.66,92.49,92.52,31866.0,88.672,88.7007,88.538,88.5667,31866.0
2023-10-11 12:20:00,92.51,92.53,92.36,92.41,33708.0,88.5571,88.5763,88.4136,88.4614,33708.0
2023-10-11 12:30:00,92.4,92.46,92.38,92.44,24893.0,88.4518,88.5093,88.4327,88.4901,24893.0
2023-10-11 12:40:00,92.43,92.44,92.37,92.38,48125.0,88.4806,88.4901,88.4231,88.4327,48125.0
2023-10-11 12:50:00,92.37,92.43,92.28,92.29,66958.0,88.4231,88.4806,88.337,88.3465,66958.0
2023-10-11 13:00:00,92.28,92.29,92.07,92.12,59917.0,88.337,88.3465,88.1359,88.1838,59917.0
2023-10-11 13:10:00,92.12,92.24,92.04,92.07,62279.0,88.1838,88.2987,88.1072,88.1359,62279.0
2023-10-11 13:20:00,92.06,92.14,91.97,92.08,74046.0,88.1264,88.203,88.0402,88.1455,74046.0
2023-10-11 13:30:00,92.07,92.07,91.92,91.96,40360.0,88.1359,88.1359,87.9924,88.0306,40360.0
2023-10-11 13:40:00,91.95,91.98,91.85,91.87,38601.0,88.0211,88.0498,87.9253,87.9445,38601.0
2023-10-11 13:50:00,91.87,91.97,91.86,91.96,54895.0,87.9445,88.0402,87.9349,88.0306,54895.0
2023-10-11 14:00:00,91.95,92.09,91.88,91.88,56724.0,88.0211,88.1551,87.9541,87.9541,56724.0
2023-10-11 14:10:00,91.89,91.99,91.84,91.91,53289.0,87.9636,88.0594,87.9158,87.9828,53289.0
2023-10-11 14:20:00,91.91,92.13,91.91,91.96,78632.0,87.9828,88.1934,87.9828,88.0306,78632.0
2023-10-11 14:30:00,91.95,92.03,91.88,91.89,53675.0,88.0211,88.0977,87.9541,87.9636,53675.0
2023-10-11 14:40:00,91.88,92.0,91.85,91.97,52287.0,87.9541,88.0689,87.9253,88.0402,52287.0
2023-10-11 14:50:00,91.97,92.03,91.93,92.0,47650.0,88.0402,88.0977,88.0019,88.0689,47650.0
2023-10-11 15:00:00,92.0,92.04,91.91,91.95,58890.0,88.0689,88.1072,87.9828,88.0211,58890.0
2023-10-11 15:10:00,91.96,92.0,91.88,91.95,64969.0,88.0306,88.0689,87.9541,88.0211,64969.0
2023-10-11 15:20:00,91.94,92.05,91.9,92.04,82686.0,88.0115,88.1168,87.9732,88.1072,82686.0
2023-10-11 15:30:00,92.03,92.04,91.89,92.0,102020.0,88.0977,88.1072,87.9636,88.0689,102020.0
2023-10-11 15:40:00,91.99,92.03,91.93,91.93,132146.0,88.0594,88.0977,88.0019,88.0019,132146.0
2023-10-11 15:50:00,91.94,92.06,91.85,91.95,531259.0,88.0115,88.1264,87.9253,88.0211,531259.0
2023-10-12 09:30:00,91.81,92.25,91.74,92.22,140998.0,87.8871,88.3083,87.8201,88.2795,140998.0
2023-10-12 09:40:00,92.19,92.2,91.73,91.82,75379.0,88.2508,88.2604,87.8105,87.8966,75379.0
2023-10-12 09:50:00,91.83,91.94,91.46,91.52,67578.0,87.9062,88.0115,87.552,87.6095,67578.0
2023-10-12 10:00:00,91.52,91.69,91.46,91.61,65305.0,87.6095,87.7722,87.552,87.6956,65305.0
2023-10-12 10:10:00,91.61,91.85,91.6,91.84,51835.0,87.6956,87.9253,87.686,87.9158,51835.0
2023-10-12 10:20:00,91.82,91.88,91.5,91.59,83819.0,87.8966,87.9541,87.5903,87.6765,83819.0
2023-10-12 10:30:00,91.58,91.67,91.32,91.32,107594.0,87.6669,87.753,87.418,87.418,107594.0
2023-10-12 10:40:00,91.31,91.44,91.15,91.2,93938.0,87.4084,87.5329,87.2553,87.3031,93938.0
2023-10-12 10:50:00,91.19,91.26,91.12,91.18,104853.0,87.2936,87.3606,87.2265,87.284,104853.0
2023-10-12 11:00:00,91.18,91.18,90.99,91.09,116957.0,87.284,87.284,87.1021,87.1978,116957.0
2023-10-12 11:10:00,91.08,91.3,91.07,91.27,72806.0,87.1883,87.3989,87.1787,87.3701,72806.0
2023-10-12 11:20:00,91.28,91.48,91.24,91.44,40535.0,87.3797,87.5712,87.3414,87.5329,40535.0
2023-10-12 11:30:00,91.44,91.52,91.36,91.52,33141.0,87.5329,87.6095,87.4563,87.6095,33141.0
2023-10-12 11:40:00,91.51,91.64,91.48,91.48,74070.0,87.5999,87.7243,87.5712,87.5712,74070.0
2023-10-12 11:50:00,91.47,91.83,91.44,91.83,50683.0,87.5616,87.9062,87.5329,87.9062,50683.0
2023-10-12 12:00:00,91.83,92.01,91.83,91.96,65549.0,87.9062,88.0785,87.9062,88.0306,65549.0
2023-10-12 12:10:00,91.97,92.04,91.95,92.0,96066.0,88.0402,88.1072,88.0211,88.0689,96066.0
2023-10-12 12:20:00,92.01,92.08,91.9,91.91,94024.0,88.0785,88.1455,87.9732,87.9828,94024.0
2023-10-12 12:30:00,91.91,91.96,91.78,91.9,43081.0,87.9828,88.0306,87.8583,87.9732,43081.0
2023-10-12 12:40:00,91.92,92.0,91.85,91.86,43243.0,87.9924,88.0689,87.9253,87.9349,43243.0
2023-10-12 12:50:00,91.87,91.9,91.66,91.7,43498.0,87.9445,87.9732,87.7435,87.7818,43498.0
2023-10-12 13:00:00,91.7,91.7,91.27,91.35,65571.0,87.7818,87.7818,87.3701,87.4467,65571.0
2023-10-12 13:10:00,91.34,91.34,91.04,91.08,86229.0,87.4371,87.4371,87.15,87.1883,86229.0
2023-10-12 13:20:00,91.08,91.11,90.91,90.92,70411.0,87.1883,87.217,87.0255,87.0351,70411.0
2023-10-12 13:30:00,90.92,90.96,90.77,90.84,106730.0,87.0351,87.0734,86.8915,86.9585,106730.0
2023-10-12 13:40:00,90.85,90.97,90.8,90.96,55857.0,86.9681,87.083,86.9202,87.0734,55857.0
2023-10-12 13:50:00,90.97,91.1,90.88,91.01,67532.0,87.083,87.2074,86.9968,87.1212,67532.0
2023-10-12 14:00:00,91.03,91.19,91.0,91.02,81453.0,87.1404,87.2936,87.1117,87.1308,81453.0
2023-10-12 14:10:00,91.02,91.05,90.89,90.91,75753.0,87.1308,87.1595,87.0064,87.0255,75753.0
2023-10-12 14:20:00,90.9,91.16,90.9,91.12,69253.0,87.0159,87.2648,87.0159,87.2265,69253.0
2023-10-12 14:30:00,91.12,91.17,91.03,91.12,60644.0,87.2265,87.2744,87.1404,87.2265,60644.0
2023-10-12 14:40:00,91.12,91.21,90.99,91.18,86904.0,87.2265,87.3127,87.1021,87.284,86904.0
2023-10-12 14:50:00,91.18,91.23,91.1,91.11,53909.0,87.284,87.3318,87.2074,87.217,53909.0
2023-10-12 15:00:00,91.11,91.27,91.08,91.24,79476.0,87.217,87.3701,87.1883,87.3414,79476.0
2023-10-12 15:10:00,91.24,91.35,91.18,91.33,76911.0,87.3414,87.4467,87.284,87.4276,76911.0
2023-10-12 15:20:00,91.34,91.37,91.2,91.23,93790.0,87.4371,87.4659,87.3031,87.3318,93790.0
2023-10-12 15:30:00,91.22,91.46,91.2,91.43,227067.0,87.3223,87.552,87.3031,87.5233,227067.0
2023-10-12 15:40:00,91.43,91.44,91.31,91.34,215682.0,87.5233,87.5329,87.4084,87.4371,215682.0
2023-10-12 15:50:00,91.34,91.5,91.33,91.42,451211.0,87.4371,87.5903,87.4276,87.5137,451211.0
2023-10-13 09:30:00,91.28,91.89,91.05,91.88,110490.0,87.3797,87.9636,87.1595,87.9541,110490.0
2023-10-13 09:40:00,91.89,92.04,91.8,91.92,48878.0,87.9636,88.1072,87.8775,87.9924,48878.0
2023-10-13 09:50:00,91.96,92.06,91.84,91.91,60250.0,88.0306,88.1264,87.9158,87.9828,60250.0
2023-10-13 10:00:00,91.87,91.87,91.57,91.69,70622.0,87.9445,87.9445,87.6573,87.7722,70622.0
2023-10-13 10:10:00,91.69,91.69,91.52,91.56,44299.0,87.7722,87.7722,87.6095,87.6477,44299.0
2023-10-13 10:20:00,91.57,91.76,91.57,91.64,47204.0,87.6573,87.8392,87.6573,87.7243,47204.0
2023-10-13 10:30:00,91.63,91.77,91.52,91.61,63543.0,87.7148,87.8488,87.6095,87.6956,63543.0
2023-10-13 10:40:00,91.6,91.6,91.47,91.47,51126.0,87.686,87.686,87.5616,87.5616,51126.0
2023-10-13 10:50:00,91.47,91.48,91.09,91.27,83796.0,87.5616,87.5712,87.1978,87.3701,83796.0
2023-10-13 11:00:00,91.29,91.39,91.22,91.37,53001.0,87.3893,87.485,87.3223,87.4659,53001.0
2023-10-13 11:10:00,91.38,91.74,91.38,91.69,69214.0,87.4754,87.8201,87.4754,87.7722,69214.0
2023-10-13 11:20:00,91.69,91.79,91.51,91.65,47555.0,87.7722,87.8679,87.5999,87.7339,47555.0
2023-10-13 11:30:00,91.64,91.67,91.52,91.59,115181.0,87.7243,87.753,87.6095,87.6765,115181.0
2023-10-13 11:40:00,91.6,91.74,91.59,91.65,51177.0,87.686,87.8201,87.6765,87.7339,51177.0
2023-10-13 11:50:00,91.65,91.65,91.35,91.43,73549.0,87.7339,87.7339,87.4467,87.5233,73549.0
2023-10-13 12:00:00,91.43,91.71,91.41,91.68,49604.0,87.5233,87.7913,87.5042,87.7626,49604.0
2023-10-13 12:10:00,91.69,91.81,91.66,91.78,38371.0,87.7722,87.8871,87.7435,87.8583,38371.0
2023-10-13 12:20:00,91.78,91.85,91.71,91.84,47270.0,87.8583,87.9253,87.7913,87.9158,47270.0
2023-10-13 12:30:00,91.85,91.99,91.83,91.94,49531.0,87.9253,88.0594,87.9062,88.0115,49531.0
2023-10-13 12:40:00,91.95,92.0,91.89,91.89,45483.0,88.0211,88.0689,87.9636,87.9636,45483.0
2023-10-13 12:50:00,91.89,91.89,91.66,91.81,35048.0,87.9636,87.9636,87.7435,87.8871,35048.0
2023-10-13 13:00:00,91.82,91.87,91.69,91.76,45924.0,87.8966,87.9445,87.7722,87.8392,45924.0
2023-10-13 13:10:00,91.77,91.84,91.65,91.69,65072.0,87.8488,87.9158,87.7339,87.7722,65072.0
2023-10-13 13:20:00,91.69,91.72,91.4,91.44,45175.0,87.7722,87.8009,87.4946,87.5329,45175.0
2023-10-13 13:30:00,91.42,91.42,91.23,91.32,50513.0,87.5137,87.5137,87.3318,87.418,50513.0
2023-10-13 13:40:00,91.32,91.66,91.32,91.57,54063.0,87.418,87.7435,87.418,87.6573,54063.0
2023-10-13 13:50:00,91.58,91.67,91.56,91.59,43745.0,87.6669,87.753,87.6477,87.6765,43745.0
2023-10-13 14:00:00,91.58,91.78,91.56,91.64,72788.0,87.6669,87.8583,87.6477,87.7243,72788.0
2023-10-13 14:10:00,91.64,91.64,91.44,91.54,36559.0,87.7243,87.7243,87.5329,87.6286,36559.0
2023-10-13 14:20:00,91.54,91.66,91.49,91.57,26299.0,87.6286,87.7435,87.5807,87.6573,26299.0
2023-10-13 14:30:00,91.57,91.61,91.4,91.42,38289.0,87.6573,87.6956,87.4946,87.5137,38289.0
2023-10-13 14:40:00,91.42,91.5,91.23,91.24,43378.0,87.5137,87.5903,87.3318,87.3414,43378.0
2023-10-13 14:50:00,91.24,91.41,91.23,91.39,48692.0,87.3414,87.5042,87.3318,87.485,48692.0
2023-10-13 15:00:00,91.37,91.5,91.26,91.39,49096.0,87.4659,87.5903,87.3606,87.485,49096.0
2023-10-13 15:10:00,91.39,91.6,91.35,91.39,61892.0,87.485,87.686,87.4467,87.485,61892.0
2023-10-13 15:20:00,91.38,91.38,91.29,91.31,52372.0,87.4754,87.4754,87.3893,87.4084,52372.0
2023-10-13 15:30:00,91.31,91.45,91.3,91.32,60814.0,87.4084,87.5424,87.3989,87.418,60814.0
2023-10-13 15:40:00,91.32,91.36,91.14,91.36,81051.0,87.418,87.4563,87.2457,87.4563,81051.0
2023-10-13 15:50:00,91.36,91.55,91.28,91.49,359614.0,87.4563,87.6382,87.3797,87.5807,359614.0
2023-10-16 09:30:00,92.17,92.42,91.91,91.97,133081.0,88.2317,88.471,87.9828,88.0402,133081.0
2023-10-16 09:40:00,91.94,92.41,91.85,92.28,81009.0,88.0115,88.4614,87.9253,88.337,81009.0
2023-10-16 09:50:00,92.29,92.42,92.23,92.38,86958.0,88.3465,88.471,88.2891,88.4327,86958.0
2023-10-16 10:00:00,92.38,92.39,92.02,92.16,87644.0,88.4327,88.4423,88.0881,88.2221,87644.0
2023-10-16 10:10:00,92.15,92.59,92.15,92.58,67747.0,88.2125,88.6337,88.2125,88.6242,67747.0
2023-10-16 10:20:00,92.58,93.05,92.57,93.01,104116.0,88.6242,89.0741,88.6146,89.0358,104116.0
2023-10-16 10:30:00,93.01,93.27,93.0,93.11,83472.0,89.0358,89.2847,89.0262,89.1315,83472.0
2023-10-16 10:40:00,93.11,93.23,92.97,93.22,80437.0,89.1315,89.2464,88.9975,89.2368,80437.0
2023-10-16 10:50:00,93.22,93.33,93.2,93.28,79274.0,89.2368,89.3421,89.2177,89.2942,79274.0
2023-10-16 11:00:00,93.29,93.5,93.29,93.46,73942.0,89.3038,89.5048,89.3038,89.4666,73942.0
2023-10-16 11:10:00,93.47,93.5,93.35,93.37,72200.0,89.4761,89.5048,89.3613,89.3804,72200.0
2023-10-16 11:20:00,93.36,93.57,93.28,93.52,89163.0,89.3708,89.5719,89.2942,89.524,89163.0
2023-10-16 11:30:00,93.52,93.55,93.23,93.27,93245.0,89.524,89.5527,89.2464,89.2847,93245.0
2023-10-16 11:40:00,93.27,93.29,93.12,93.23,30343.0,89.2847,89.3038,89.1411,89.2464,30343.0
2023-10-16 11:50:00,93.23,93.28,93.12,93.19,47611.0,89.2464,89.2942,89.1411,89.2081,47611.0
2023-10-16 12:00:00,93.2,93.31,93.18,93.27,61204.0,89.2177,89.323,89.1985,89.2847,61204.0
2023-10-16 12:10:00,93.26,93.26,93.15,93.22,37047.0,89.2751,89.2751,89.1698,89.2368,37047.0
2023-10-16 12:20:00,93.22,93.32,93.15,93.32,31234.0,89.2368,89.3325,89.1698,89.3325,31234.0
2023-10-16 12:30:00,93.31,93.34,93.23,93.24,31051.0,89.323,89.3517,89.2464,89.256,31051.0
2023-10-16 12:40:00,93.25,93.3,93.23,93.27,22693.0,89.2655,89.3134,89.2464,89.2847,22693.0
2023-10-16 12:50:00,93.28,93.33,93.18,93.27,38030.0,89.2942,89.3421,89.1985,89.2847,38030.0
2023-10-16 13:00:00,93.28,93.45,93.27,93.44,25240.0,89.2942,89.457,89.2847,89.4474,25240.0
2023-10-16 13:10:00,93.44,93.52,93.39,93.4,34259.0,89.4474,89.524,89.3995,89.4091,34259.0
2023-10-16 13:20:00,93.39,93.39,93.1,93.37,73615.0,89.3995,89.3995,89.1219,89.3804,73615.0
2023-10-16 13:30:00,93.37,93.55,93.34,93.5,38026.0,89.3804,89.5527,89.3517,89.5048,38026.0
2023-10-16 13:40:00,93.52,93.74,93.52,93.69,63367.0,89.524,89.7346,89.524,89.6867,63367.0
2023-10-16 13:50:00,93.68,93.78,93.62,93.75,65671.0,89.6772,89.7729,89.6197,89.7442,65671.0
2023-10-16 14:00:00,93.74,93.74,93.62,93.66,28892.0,89.7346,89.7346,89.6197,89.658,28892.0
2023-10-16 14:10:00,93.64,93.72,93.59,93.61,41588.0,89.6389,89.7154,89.591,89.6101,41588.0
2023-10-16 14:20:00,93.62,93.69,93.57,93.58,43429.0,89.6197,89.6867,89.5719,89.5814,43429.0
2023-10-16 14:30:00,93.55,93.58,93.44,93.49,41314.0,89.5527,89.5814,89.4474,89.4953,41314.0
2023-10-16 14:40:00,93.49,93.55,93.47,93.47,29028.0,89.4953,89.5527,89.4761,89.4761,29028.0
2023-10-16 14:50:00,93.48,93.64,93.46,93.63,37198.0,89.4857,89.6389,89.4666,89.6293,37198.0
2023-10-16 15:00:00,93.62,93.69,93.53,93.67,53718.0,89.6197,89.6867,89.5336,89.6676,53718.0
2023-10-16 15:10:00,93.68,93.73,93.6,93.62,67461.0,89.6772,89.725,89.6006,89.6197,67461.0
2023-10-16 15:20:00,93.63,93.77,93.62,93.77,49688.0,89.6293,89.7633,89.6197,89.7633,49688.0
2023-10-16 15:30:00,93.77,93.82,93.65,93.66,80774.0,89.7633,89.8112,89.6484,89.658,80774.0
2023-10-16 15:40:00,93.67,93.77,93.65,93.74,91225.0,89.6676,89.7633,89.6484,89.7346,91225.0
2023-10-16 15:50:00,93.73,93.86,93.6,93.64,430563.0,89.725,89.8495,89.6006,89.6389,430563.0
2023-10-17 09:30:00,92.75,93.84,92.63,93.68,380350.0,88.7869,89.8303,88.672,89.6772,380350.0
2023-10-17 09:40:00,93.64,93.7,93.15,93.55,85722.0,89.6389,89.6963,89.1698,89.5527,85722.0
2023-10-17 09:50:00,93.57,93.65,93.22,93.23,104183.0,89.5719,89.6484,89.2368,89.2464,104183.0
2023-10-17 10:00:00,93.23,93.63,93.16,93.62,92944.0,89.2464,89.6293,89.1794,89.6197,92944.0
2023-10-17 10:10:00,93.63,93.96,93.59,93.84,101399.0,89.6293,89.9452,89.591,89.8303,101399.0
2023-10-17 10:20:00,93.84,93.85,93.45,93.53,141566.0,89.8303,89.8399,89.457,89.5336,141566.0
2023-10-17 10:30:00,93.54,93.74,93.36,93.68,63322.0,89.5431,89.7346,89.3708,89.6772,63322.0
2023-10-17 10:40:00,93.67,93.75,93.51,93.57,73023.0,89.6676,89.7442,89.5144,89.5719,73023.0
2023-10-17 10:50:00,93.58,93.59,93.42,93.5,61402.0,89.5814,89.591,89.4283,89.5048,61402.0
2023-10-17 11:00:00,93.51,93.71,93.37,93.38,72093.0,89.5144,89.7059,89.3804,89.39,72093.0
2023-10-17 11:10:00,93.39,93.57,93.38,93.44,77924.0,89.3995,89.5719,89.39,89.4474,77924.0
2023-10-17 11:20:00,93.43,93.56,93.41,93.52,58808.0,89.4378,89.5623,89.4187,89.524,58808.0
2023-10-17 11:30:00,93.53,93.7,93.52,93.62,84242.0,89.5336,89.6963,89.524,89.6197,84242.0
2023-10-17 11:40:00,93.63,93.79,93.57,93.76,97078.0,89.6293,89.7825,89.5719,89.7537,97078.0
2023-10-17 11:50:00,93.76,93.88,93.69,93.76,77794.0,89.7537,89.8686,89.6867,89.7537,77794.0
2023-10-17 12:00:00,93.76,93.78,93.67,93.7,66505.0,89.7537,89.7729,89.6676,89.6963,66505.0
2023-10-17 12:10:00,93.7,93.82,93.67,93.75,57878.0,89.6963,89.8112,89.6676,89.7442,57878.0
2023-10-17 12:20:00,93.77,93.91,93.72,93.91,63982.0,89.7633,89.8973,89.7154,89.8973,63982.0
2023-10-17 12:30:00,93.92,93.98,93.77,93.84,70309.0,89.9069,89.9643,89.7633,89.8303,70309.0
2023-10-17 12:40:00,93.84,93.84,93.68,93.79,58777.0,89.8303,89.8303,89.6772,89.7825,58777.0
2023-10-17 12:50:00,93.79,93.87,93.68,93.75,71349.0,89.7825,89.859,89.6772,89.7442,71349.0
2023-10-17 13:00:00,93.75,93.85,93.71,93.83,70545.0,89.7442,89.8399,89.7059,89.8207,70545.0
2023-10-17 13:10:00,93.82,93.99,93.8,93.97,38057.0,89.8112,89.9739,89.792,89.9548,38057.0
2023-10-17 13:20:00,93.97,93.99,93.87,93.91,36513.0,89.9548,89.9739,89.859,89.8973,36513.0
2023-10-17 13:30:00,93.9,94.05,93.8,93.95,56868.0,89.8878,90.0313,89.792,89.9356,56868.0
2023-10-17 13:40:00,93.95,93.97,93.78,93.81,43523.0,89.9356,89.9548,89.7729,89.8016,43523.0
2023-10-17 13:50:00,93.81,93.81,93.52,93.59,92180.0,89.8016,89.8016,89.524,89.591,92180.0
2023-10-17 14:00:00,93.59,93.72,93.54,93.72,66063.0,89.591,89.7154,89.5431,89.7154,66063.0
2023-10-17 14:10:00,93.71,93.88,93.7,93.84,65299.0,89.7059,89.8686,89.6963,89.8303,65299.0
2023-10-17 14:20:00,93.83,93.95,93.77,93.79,48646.0,89.8207,89.9356,89.7633,89.7825,48646.0
2023-10-17 14:30:00,93.78,93.93,93.73,93.93,49465.0,89.7729,89.9165,89.725,89.9165,49465.0
2023-10-17 14:40:00,93.92,93.98,93.84,93.88,42978.0,89.9069,89.9643,89.8303,89.8686,42978.0
2023-10-17 14:50:00,93.86,93.88,93.64,93.65,65224.0,89.8495,89.8686,89.6389,89.6484,65224.0
2023-10-17 15:00:00,93.63,93.73,93.56,93.71,84758.0,89.6293,89.725,89.5623,89.7059,84758.0
2023-10-17 15:10:00,93.72,93.84,93.68,93.71,111576.0,89.7154,89.8303,89.6772,89.7059,111576.0
2023-10-17 15:20:00,93.72,93.91,93.72,93.91,76942.0,89.7154,89.8973,89.7154,89.8973,76942.0
2023-10-17 15:30:00,93.91,93.92,93.83,93.88,92984.0,89.8973,89.9069,89.8207,89.8686,92984.0
2023-10-17 15:40:00,93.88,93.93,93.84,93.92,112477.0,89.8686,89.9165,89.8303,89.9069,112477.0
2023-10-17 15:50:00,93.91,94.19,93.87,94.19,549590.0,89.8973,90.1654,89.859,90.1654,549590.0
2023-10-18 09:30:00,93.89,94.36,93.85,94.09,238944.0,89.8782,90.3281,89.8399,90.0696,238944.0
2023-10-18 09:40:00,94.09,94.49,94.01,94.42,42921.0,90.0696,90.4525,89.9931,90.3855,42921.0
2023-10-18 09:50:00,94.45,94.45,94.17,94.2,62366.0,90.4143,90.4143,90.1462,90.1749,62366.0
2023-10-18 10:00:00,94.19,94.33,94.05,94.22,61128.0,90.1654,90.2994,90.0313,90.1941,61128.0
2023-10-18 10:10:00,94.21,94.46,94.09,94.46,68950.0,90.1845,90.4238,90.0696,90.4238,68950.0
2023-10-18 10:20:00,94.45,94.46,94.13,94.13,44248.0,90.4143,90.4238,90.1079,90.1079,44248.0
2023-10-18 10:30:00,94.1,94.17,93.72,93.78,168112.0,90.0792,90.1462,89.7154,89.7729,168112.0
2023-10-18 10:40:00,93.77,93.94,93.72,93.86,57277.0,89.7633,89.926,89.7154,89.8495,57277.0
2023-10-18 10:50:00,93.85,94.08,93.75,94.07,40852.0,89.8399,90.0601,89.7442,90.0505,40852.0
2023-10-18 11:00:00,94.07,94.21,94.0,94.07,30894.0,90.0505,90.1845,89.9835,90.0505,30894.0
2023-10-18 11:10:00,94.06,94.1,93.96,94.05,36729.0,90.0409,90.0792,89.9452,90.0313,36729.0
2023-10-18 11:20:00,94.04,94.28,94.0,94.21,40095.0,90.0218,90.2515,89.9835,90.1845,40095.0
2023-10-18 11:30:00,94.2,94.26,94.11,94.17,45342.0,90.1749,90.2324,90.0888,90.1462,45342.0
2023-10-18 11:40:00,94.17,94.21,94.05,94.13,41709.0,90.1462,90.1845,90.0313,90.1079,41709.0
2023-10-18 11:50:00,94.14,94.34,94.09,94.24,54445.0,90.1175,90.309,90.0696,90.2132,54445.0
2023-10-18 12:00:00,94.24,94.44,94.14,94.37,89090.0,90.2132,90.4047,90.1175,90.3377,89090.0
2023-10-18 12:10:00,94.38,94.4,94.08,94.15,36969.0,90.3472,90.3664,90.0601,90.1271,36969.0
2023-10-18 12:20:00,94.14,94.19,94.04,94.12,37360.0,90.1175,90.1654,90.0218,90.0984,37360.0
2023-10-18 12:30:00,94.12,94.15,94.0,94.02,39511.0,90.0984,90.1271,89.9835,90.0026,39511.0
2023-10-18 12:40:00,94.03,94.16,94.0,94.02,58800.0,90.0122,90.1366,89.9835,90.0026,58800.0
2023-10-18 12:50:00,94.02,94.06,93.97,94.04,30748.0,90.0026,90.0409,89.9548,90.0218,30748.0
2023-10-18 13:00:00,94.04,94.5,93.93,94.43,52275.0,90.0218,90.4621,89.9165,90.3951,52275.0
2023-10-18 13:10:00,94.43,94.53,94.33,94.36,50374.0,90.3951,90.4908,90.2994,90.3281,50374.0
2023-10-18 13:20:00,94.38,94.4,94.32,94.34,26864.0,90.3472,90.3664,90.2898,90.309,26864.0
2023-10-18 13:30:00,94.33,94.33,94.05,94.07,42689.0,90.2994,90.2994,90.0313,90.0505,42689.0
2023-10-18 13:40:00,94.06,94.22,94.06,94.2,28404.0,90.0409,90.1941,90.0409,90.1749,28404.0
2023-10-18 13:50:00,94.21,94.4,94.2,94.39,33399.0,90.1845,90.3664,90.1749,90.3568,33399.0
2023-10-18 14:00:00,94.39,94.4,94.18,94.3,74869.0,90.3568,90.3664,90.1558,90.2707,74869.0
2023-10-18 14:10:00,94.32,94.32,94.1,94.18,31350.0,90.2898,90.2898,90.0792,90.1558,31350.0
2023-10-18 14:20:00,94.18,94.2,94.05,94.12,40780.0,90.1558,90.1749,90.0313,90.0984,40780.0
2023-10-18 14:30:00,94.12,94.2,94.01,94.03,50779.0,90.0984,90.1749,89.9931,90.0122,50779.0
2023-10-18 14:40:00,94.03,94.06,93.92,93.98,43246.0,90.0122,90.0409,89.9069,89.9643,43246.0
2023-10-18 14:50:00,93.98,94.05,93.86,94.01,39850.0,89.9643,90.0313,89.8495,89.9931,39850.0
2023-10-18 15:00:00,94.01,94.05,93.83,93.84,67571.0,89.9931,90.0313,89.8207,89.8303,67571.0
2023-10-18 15:10:00,93.85,93.92,93.81,93.89,60642.0,89.8399,89.9069,89.8016,89.8782,60642.0
2023-10-18 15:20:00,93.89,94.01,93.8,93.84,53366.0,89.8782,89.9931,89.792,89.8303,53366.0
2023-10-18 15:30:00,93.86,93.95,93.8,93.9,75123.0,89.8495,89.9356,89.792,89.8878,75123.0
2023-10-18 15:40:00,93.9,93.92,93.5,93.55,105911.0,89.8878,89.9069,89.5048,89.5527,105911.0
2023-10-18 15:50:00,93.56,93.88,93.55,93.75,258840.0,89.5623,89.8686,89.5527,89.7442,258840.0
2023-10-19 09:30:00,94.43,94.9,94.25,94.84,260639.0,90.3951,90.845,90.2228,90.7876,260639.0
2023-10-19 09:40:00,94.83,95.33,94.82,95.27,156618.0,90.778,91.2567,90.7684,91.1992,156618.0
2023-10-19 09:50:00,95.27,95.27,94.55,94.56,185839.0,91.1992,91.1992,90.51,90.5196,185839.0
2023-10-19 10:00:00,94.59,94.68,94.4,94.41,80111.0,90.5483,90.6344,90.3664,90.376,80111.0
2023-10-19 10:10:00,94.42,94.53,94.24,94.32,93744.0,90.3855,90.4908,90.2132,90.2898,93744.0
2023-10-19 10:20:00,94.32,94.71,94.32,94.44,75507.0,90.2898,90.6631,90.2898,90.4047,75507.0
2023-10-19 10:30:00,94.45,94.6,94.34,94.6,71690.0,90.4143,90.5578,90.309,90.5578,71690.0
2023-10-19 10:40:00,94.6,94.63,94.48,94.49,65574.0,90.5578,90.5866,90.443,90.4525,65574.0
2023-10-19 10:50:00,94.5,94.58,94.45,94.48,36995.0,90.4621,90.5387,90.4143,90.443,36995.0
2023-10-19 11:00:00,94.48,94.78,94.46,94.78,70949.0,90.443,90.7302,90.4238,90.7302,70949.0
2023-10-19 11:10:00,94.77,94.78,94.56,94.64,49301.0,90.7206,90.7302,90.5196,90.5961,49301.0
2023-10-19 11:20:00,94.64,94.98,94.51,94.94,71157.0,90.5961,90.9216,90.4717,90.8833,71157.0
2023-10-19 11:30:00,94.93,95.02,94.89,94.89,102644.0,90.8737,90.9599,90.8355,90.8355,102644.0
2023-10-19 11:40:00,94.9,95.17,94.89,95.08,73813.0,90.845,91.1035,90.8355,91.0173,73813.0
2023-10-19 11:50:00,95.1,95.11,94.93,95.06,57782.0,91.0365,91.0461,90.8737,90.9982,57782.0
2023-10-19 12:00:00,95.08,95.58,94.77,95.22,127167.0,91.0173,91.496,90.7206,91.1514,127167.0
2023-10-19 12:10:00,95.18,95.43,95.1,95.37,79908.0,91.1131,91.3524,91.0365,91.2949,79908.0
2023-10-19 12:20:00,95.39,95.66,94.79,94.87,104804.0,91.3141,91.5726,90.7397,90.8163,104804.0
2023-10-19 12:30:00,94.88,94.98,94.49,94.76,86158.0,90.8259,90.9216,90.4525,90.711,86158.0
2023-10-19 12:40:00,94.77,95.12,94.62,95.11,86267.0,90.7206,91.0556,90.577,91.0461,86267.0
2023-10-19 12:50:00,95.13,95.39,94.96,95.34,77441.0,91.0652,91.3141,90.9025,91.2662,77441.0
2023-10-19 13:00:00,95.35,95.63,95.35,95.62,60620.0,91.2758,91.5438,91.2758,91.5343,60620.0
2023-10-19 13:10:00,95.6,95.61,95.36,95.37,65626.0,91.5151,91.5247,91.2854,91.2949,65626.0
2023-10-19 13:20:00,95.4,95.42,95.09,95.33,59480.0,91.3237,91.3428,91.0269,91.2567,59480.0
2023-10-19 13:30:00,95.34,95.51,94.88,94.95,66885.0,91.2662,91.429,90.8259,90.8929,66885.0
2023-10-19 13:40:00,94.95,94.98,94.82,94.82,74105.0,90.8929,90.9216,90.7684,90.7684,74105.0
2023-10-19 13:50:00,94.83,95.08,94.76,94.84,55376.0,90.778,91.0173,90.711,90.7876,55376.0
2023-10-19 14:00:00,94.83,95.03,94.77,94.92,36310.0,90.778,90.9695,90.7206,90.8642,36310.0
2023-10-19 14:10:00,94.91,95.12,94.91,95.05,41003.0,90.8546,91.0556,90.8546,90.9886,41003.0
2023-10-19 14:20:00,95.05,95.06,94.82,94.85,38323.0,90.9886,90.9982,90.7684,90.7972,38323.0
2023-10-19 14:30:00,94.83,94.83,94.52,94.6,58979.0,90.778,90.778,90.4813,90.5578,58979.0
2023-10-19 14:40:00,94.57,94.57,94.4,94.47,58382.0,90.5291,90.5291,90.3664,90.4334,58382.0
2023-10-19 14:50:00,94.48,94.66,94.44,94.52,74261.0,90.443,90.6153,90.4047,90.4813,74261.0
2023-10-19 15:00:00,94.51,94.63,94.44,94.5,65097.0,90.4717,90.5866,90.4047,90.4621,65097.0
2023-10-19 15:10:00,94.5,94.58,94.42,94.49,52457.0,90.4621,90.5387,90.3855,90.4525,52457.0
2023-10-19 15:20:00,94.5,94.57,94.34,94.45,60298.0,90.4621,90.5291,90.309,90.4143,60298.0
2023-10-19 15:30:00,94.45,94.61,94.45,94.47,69469.0,90.4143,90.5674,90.4143,90.4334,69469.0
2023-10-19 15:40:00,94.46,94.49,94.17,94.38,108348.0,90.4238,90.4525,90.1462,90.3472,108348.0
2023-10-19 15:50:00,94.38,94.58,94.36,94.4,276200.0,90.3472,90.5387,90.3281,90.3664,276200.0
2023-10-20 09:30:00,94.62,94.82,94.22,94.57,484459.0,90.577,90.7684,90.1941,90.5291,484459.0
2023-10-20 09:40:00,94.56,94.72,94.36,94.55,50017.0,90.5196,90.6727,90.3281,90.51,50017.0
2023-10-20 09:50:00,94.51,94.55,94.29,94.43,48031.0,90.4717,90.51,90.2611,90.3951,48031.0
2023-10-20 10:00:00,94.41,94.8,94.38,94.78,62794.0,90.376,90.7493,90.3472,90.7302,62794.0
2023-10-20 10:10:00,94.8,94.8,94.58,94.62,65947.0,90.7493,90.7493,90.5387,90.577,65947.0
2023-10-20 10:20:00,94.62,94.82,94.59,94.73,42190.0,90.577,90.7684,90.5483,90.6823,42190.0
2023-10-20 10:30:00,94.71,94.84,94.61,94.71,60257.0,90.6631,90.7876,90.5674,90.6631,60257.0
2023-10-20 10:40:00,94.7,95.09,94.63,95.06,121425.0,90.6536,91.0269,90.5866,90.9982,121425.0
2023-10-20 10:50:00,95.05,95.08,94.79,94.86,98382.0,90.9886,91.0173,90.7397,90.8067,98382.0
2023-10-20 11:00:00,94.86,94.98,94.72,94.77,60459.0,90.8067,90.9216,90.6727,90.7206,60459.0
2023-10-20 11:10:00,94.76,94.77,94.56,94.62,66420.0,90.711,90.7206,90.5196,90.577,66420.0
2023-10-20 11:20:00,94.62,94.66,94.5,94.53,55435.0,90.577,90.6153,90.4621,90.4908,55435.0
2023-10-20 11:30:00,94.52,94.52,94.32,94.37,56514.0,90.4813,90.4813,90.2898,90.3377,56514.0
2023-10-20 11:40:00,94.37,94.57,94.34,94.57,54979.0,90.3377,90.5291,90.309,90.5291,54979.0
2023-10-20 11:50:00,94.56,94.72,94.47,94.63,43168.0,90.5196,90.6727,90.4334,90.5866,43168.0
2023-10-20 12:00:00,94.65,94.67,94.41,94.41,52756.0,90.6057,90.6249,90.376,90.376,52756.0
2023-10-20 12:10:00,94.4,94.45,94.36,94.44,28269.0,90.3664,90.4143,90.3281,90.4047,28269.0
2023-10-20 12:20:00,94.45,94.66,94.43,94.58,34355.0,90.4143,90.6153,90.3951,90.5387,34355.0
2023-10-20 12:30:00,94.6,94.7,94.54,94.61,36704.0,90.5578,90.6536,90.5004,90.5674,36704.0
2023-10-20 12:40:00,94.63,94.63,94.47,94.63,43775.0,90.5866,90.5866,90.4334,90.5866,43775.0
2023-10-20 12:50:00,94.62,94.68,94.45,94.64,69612.0,90.577,90.6344,90.4143,90.5961,69612.0
2023-10-20 13:00:00,94.65,94.65,94.39,94.41,33147.0,90.6057,90.6057,90.3568,90.376,33147.0
2023-10-20 13:10:00,94.43,94.78,94.39,94.73,25287.0,90.3951,90.7302,90.3568,90.6823,25287.0
2023-10-20 13:20:00,94.73,94.74,94.57,94.65,40473.0,90.6823,90.6919,90.5291,90.6057,40473.0
2023-10-20 13:30:00,94.67,94.67,94.53,94.59,34721.0,90.6249,90.6249,90.4908,90.5483,34721.0
2023-10-20 13:40:00,94.6,94.75,94.57,94.57,41953.0,90.5578,90.7014,90.5291,90.5291,41953.0
2023-10-20 13:50:00,94.58,94.81,94.57,94.8,48896.0,90.5387,90.7589,90.5291,90.7493,48896.0
2023-10-20 14:00:00,94.81,94.86,94.67,94.83,40547.0,90.7589,90.8067,90.6249,90.778,40547.0
2023-10-20 14:10:00,94.82,94.82,94.52,94.56,49189.0,90.7684,90.7684,90.4813,90.5196,49189.0
2023-10-20 14:20:00,94.56,94.62,94.49,94.51,35148.0,90.5196,90.577,90.4525,90.4717,35148.0
2023-10-20 14:30:00,94.5,94.68,94.44,94.51,32402.0,90.4621,90.6344,90.4047,90.4717,32402.0
2023-10-20 14:40:00,94.52,94.53,94.4,94.44,21633.0,90.4813,90.4908,90.3664,90.4047,21633.0
2023-10-20 14:50:00,94.45,94.54,94.4,94.43,28664.0,90.4143,90.5004,90.3664,90.3951,28664.0
2023-10-20 15:00:00,94.43,94.55,94.41,94.43,32732.0,90.3951,90.51,90.376,90.3951,32732.0
2023-10-20 15:10:00,94.44,94.56,94.3,94.56,69453.0,90.4047,90.5196,90.2707,90.5196,69453.0
2023-10-20 15:20:00,94.56,94.56,94.28,94.46,61238.0,90.5196,90.5196,90.2515,90.4238,61238.0
2023-10-20 15:30:00,94.45,94.49,94.35,94.41,58960.0,90.4143,90.4525,90.3185,90.376,58960.0
2023-10-20 15:40:00,94.39,94.43,94.18,94.39,100989.0,90.3568,90.3951,90.1558,90.3568,100989.0
2023-10-20 15:50:00,94.39,94.4,94.14,94.19,318470.0,90.3568,90.3664,90.1175,90.1654,318470.0
2023-10-23 09:30:00,93.92,94.0,93.45,93.88,181434.0,89.9069,89.9835,89.457,89.8686,181434.0
2023-10-23 09:40:00,93.88,93.88,93.29,93.43,128276.0,89.8686,89.8686,89.3038,89.4378,128276.0
2023-10-23 09:50:00,93.42,94.06,93.4,94.06,106911.0,89.4283,90.0409,89.4091,90.0409,106911.0
2023-10-23 10:00:00,94.06,94.07,93.72,93.8,87060.0,90.0409,90.0505,89.7154,89.792,87060.0
2023-10-23 10:10:00,93.8,94.08,93.79,94.08,66974.0,89.792,90.0601,89.7825,90.0601,66974.0
2023-10-23 10:20:00,94.08,94.16,94.01,94.01,45983.0,90.0601,90.1366,89.9931,89.9931,45983.0
2023-10-23 10:30:00,94.0,94.04,93.8,94.0,45972.0,89.9835,90.0218,89.792,89.9835,45972.0
2023-10-23 10:40:00,93.99,94.1,93.96,94.1,46116.0,89.9739,90.0792,89.9452,90.0792,46116.0
2023-10-23 10:50:00,94.11,94.25,94.1,94.23,62254.0,90.0888,90.2228,90.0792,90.2037,62254.0
2023-10-23 11:00:00,94.22,94.23,94.09,94.12,39892.0,90.1941,90.2037,90.0696,90.0984,39892.0
2023-10-23 11:10:00,94.12,94.23,94.06,94.19,43995.0,90.0984,90.2037,90.0409,90.1654,43995.0
2023-10-23 11:20:00,94.18,94.32,94.17,94.2,49547.0,90.1558,90.2898,90.1462,90.1749,49547.0
2023-10-23 11:30:00,94.2,94.44,94.2,94.41,47699.0,90.1749,90.4047,90.1749,90.376,47699.0
2023-10-23 11:40:00,94.4,94.46,94.24,94.32,63907.0,90.3664,90.4238,90.2132,90.2898,63907.0
2023-10-23 11:50:00,94.34,94.52,94.3,94.47,35347.0,90.309,90.4813,90.2707,90.4334,35347.0
2023-10-23 12:00:00,94.47,94.51,94.35,94.44,39377.0,90.4334,90.4717,90.3185,90.4047,39377.0
2023-10-23 12:10:00,94.44,94.44,94.23,94.25,37084.0,90.4047,90.4047,90.2037,90.2228,37084.0
2023-10-23 12:20:00,94.25,94.44,94.2,94.39,63874.0,90.2228,90.4047,90.1749,90.3568,63874.0
2023-10-23 12:30:00,94.4,94.46,94.37,94.45,38398.0,90.3664,90.4238,90.3377,90.4143,38398.0
2023-10-23 12:40:00,94.45,94.63,94.44,94.55,69385.0,90.4143,90.5866,90.4047,90.51,69385.0
2023-10-23 12:50:00,94.54,94.88,94.53,94.88,37978.0,90.5004,90.8259,90.4908,90.8259,37978.0
2023-10-23 13:00:00,94.88,94.89,94.75,94.81,34741.0,90.8259,90.8355,90.7014,90.7589,34741.0
2023-10-23 13:10:00,94.81,94.81,94.62,94.62,41463.0,90.7589,90.7589,90.577,90.577,41463.0
2023-10-23 13:20:00,94.62,94.77,94.6,94.69,34903.0,90.577,90.7206,90.5578,90.644,34903.0
2023-10-23 13:30:00,94.66,94.8,94.62,94.8,36436.0,90.6153,90.7493,90.577,90.7493,36436.0
2023-10-23 13:40:00,94.8,95.03,94.79,95.0,49730.0,90.7493,90.9695,90.7397,90.9408,49730.0
2023-10-23 13:50:00,95.01,95.03,94.8,94.84,66751.0,90.9503,90.9695,90.7493,90.7876,66751.0
2023-10-23 14:00:00,94.84,94.94,94.69,94.92,39569.0,90.7876,90.8833,90.644,90.8642,39569.0
2023-10-23 14:10:00,94.92,94.92,94.64,94.65,51265.0,90.8642,90.8642,90.5961,90.6057,51265.0
2023-10-23 14:20:00,94.66,94.81,94.57,94.77,49064.0,90.6153,90.7589,90.5291,90.7206,49064.0
2023-10-23 14:30:00,94.77,94.82,94.69,94.77,45760.0,90.7206,90.7684,90.644,90.7206,45760.0
2023-10-23 14:40:00,94.78,94.88,94.59,94.66,37551.0,90.7302,90.8259,90.5483,90.6153,37551.0
2023-10-23 14:50:00,94.66,94.66,94.51,94.63,51724.0,90.6153,90.6153,90.4717,90.5866,51724.0
2023-10-23 15:00:00,94.64,94.65,94.42,94.44,58432.0,90.5961,90.6057,90.3855,90.4047,58432.0
2023-10-23 15:10:00,94.43,94.44,94.28,94.37,85009.0,90.3951,90.4047,90.2515,90.3377,85009.0
2023-10-23 15:20:00,94.36,94.37,94.16,94.19,92274.0,90.3281,90.3377,90.1366,90.1654,92274.0
2023-10-23 15:30:00,94.19,94.24,94.02,94.04,88981.0,90.1654,90.2132,90.0026,90.0218,88981.0
2023-10-23 15:40:00,94.03,94.34,94.02,94.28,117873.0,90.0122,90.309,90.0026,90.2515,117873.0
2023-10-23 15:50:00,94.27,94.29,94.07,94.19,427435.0,90.2419,90.2611,90.0505,90.1654,427435.0
2023-10-24 09:30:00,94.28,94.78,94.17,94.44,135591.0,90.2515,90.7302,90.1462,90.4047,135591.0
2023-10-24 09:40:00,94.46,94.49,94.2,94.25,52063.0,90.4238,90.4525,90.1749,90.2228,52063.0
2023-10-24 09:50:00,94.27,94.66,94.19,94.63,40248.0,90.2419,90.6153,90.1654,90.5866,40248.0
2023-10-24 10:00:00,94.63,94.68,94.29,94.51,35091.0,90.5866,90.6344,90.2611,90.4717,35091.0
2023-10-24 10:10:00,94.5,94.54,94.23,94.24,33502.0,90.4621,90.5004,90.2037,90.2132,33502.0
2023-10-24 10:20:00,94.26,94.69,94.19,94.67,39928.0,90.2324,90.644,90.1654,90.6249,39928.0
2023-10-24 10:30:00,94.7,94.72,94.54,94.63,49084.0,90.6536,90.6727,90.5004,90.5866,49084.0
2023-10-24 10:40:00,94.65,94.93,94.6,94.93,82564.0,90.6057,90.8737,90.5578,90.8737,82564.0
2023-10-24 10:50:00,94.93,94.98,94.75,94.8,37657.0,90.8737,90.9216,90.7014,90.7493,37657.0
2023-10-24 11:00:00,94.79,94.79,94.55,94.64,43208.0,90.7397,90.7397,90.51,90.5961,43208.0
2023-10-24 11:10:00,94.63,94.75,94.56,94.68,53754.0,90.5866,90.7014,90.5196,90.6344,53754.0
2023-10-24 11:20:00,94.69,94.71,94.52,94.57,31698.0,90.644,90.6631,90.4813,90.5291,31698.0
2023-10-24 11:30:00,94.56,94.6,94.46,94.48,50729.0,90.5196,90.5578,90.4238,90.443,50729.0
2023-10-24 11:40:00,94.48,94.54,94.45,94.53,22418.0,90.443,90.5004,90.4143,90.4908,22418.0
2023-10-24 11:50:00,94.51,94.64,94.41,94.64,27084.0,90.4717,90.5961,90.376,90.5961,27084.0
2023-10-24 12:00:00,94.64,94.69,94.43,94.46,34570.0,90.5961,90.644,90.3951,90.4238,34570.0
2023-10-24 12:10:00,94.47,94.5,94.32,94.32,27421.0,90.4334,90.4621,90.2898,90.2898,27421.0
2023-10-24 12:20:00,94.32,94.32,94.12,94.15,51394.0,90.2898,90.2898,90.0984,90.1271,51394.0
2023-10-24 12:30:00,94.14,94.26,94.11,94.23,36830.0,90.1175,90.2324,90.0888,90.2037,36830.0
2023-10-24 12:40:00,94.23,94.24,94.13,94.15,27945.0,90.2037,90.2132,90.1079,90.1271,27945.0
2023-10-24 12:50:00,94.16,94.19,94.06,94.19,50490.0,90.1366,90.1654,90.0409,90.1654,50490.0
2023-10-24 13:00:00,94.19,94.28,94.14,94.26,27417.0,90.1654,90.2515,90.1175,90.2324,27417.0
2023-10-24 13:10:00,94.27,94.27,94.14,94.2,27791.0,90.2419,90.2419,90.1175,90.1749,27791.0
2023-10-24 13:20:00,94.2,94.28,94.19,94.25,35380.0,90.1749,90.2515,90.1654,90.2228,35380.0
2023-10-24 13:30:00,94.25,94.34,94.23,94.29,30731.0,90.2228,90.309,90.2037,90.2611,30731.0
2023-10-24 13:40:00,94.29,94.35,94.24,94.29,21414.0,90.2611,90.3185,90.2132,90.2611,21414.0
2023-10-24 13:50:00,94.3,94.34,94.17,94.2,23208.0,90.2707,90.309,90.1462,90.1749,23208.0
2023-10-24 14:00:00,94.21,94.35,94.16,94.32,39803.0,90.1845,90.3185,90.1366,90.2898,39803.0
2023-10-24 14:10:00,94.32,94.36,94.24,94.28,36039.0,90.2898,90.3281,90.2132,90.2515,36039.0
2023-10-24 14:20:00,94.28,94.42,94.22,94.42,52791.0,90.2515,90.3855,90.1941,90.3855,52791.0
2023-10-24 14:30:00,94.43,94.53,94.4,94.41,39567.0,90.3951,90.4908,90.3664,90.376,39567.0
2023-10-24 14:40:00,94.42,94.54,94.4,94.51,32498.0,90.3855,90.5004,90.3664,90.4717,32498.0
2023-10-24 14:50:00,94.51,94.56,94.45,94.5,54358.0,90.4717,90.5196,90.4143,90.4621,54358.0
2023-10-24 15:00:00,94.49,94.57,94.4,94.44,40354.0,90.4525,90.5291,90.3664,90.4047,40354.0
2023-10-24 15:10:00,94.44,94.59,94.43,94.59,42549.0,90.4047,90.5483,90.3951,90.5483,42549.0
2023-10-24 15:20:00,94.59,94.64,94.52,94.56,46164.0,90.5483,90.5961,90.4813,90.5196,46164.0
2023-10-24 15:30:00,94.56,94.67,94.53,94.66,71058.0,90.5196,90.6249,90.4908,90.6153,71058.0
2023-10-24 15:40:00,94.67,94.83,94.65,94.65,79360.0,90.6249,90.778,90.6057,90.6057,79360.0
2023-10-24 15:50:00,94.66,94.71,94.56,94.62,244159.0,90.6153,90.6631,90.5196,90.577,244159.0
2023-10-25 09:30:00,94.32,95.04,94.32,94.54,109496.0,90.2898,90.979,90.2898,90.5004,109496.0
2023-10-25 09:40:00,94.55,94.55,94.29,94.34,60784.0,90.51,90.51,90.2611,90.309,60784.0
2023-10-25 09:50:00,94.35,94.73,94.32,94.61,38695.0,90.3185,90.6823,90.2898,90.5674,38695.0
2023-10-25 10:00:00,94.61,94.67,94.44,94.63,83859.0,90.5674,90.6249,90.4047,90.5866,83859.0
2023-10-25 10:10:00,94.65,94.65,94.42,94.64,56397.0,90.6057,90.6057,90.3855,90.5961,56397.0
2023-10-25 10:20:00,94.63,94.81,94.59,94.75,56855.0,90.5866,90.7589,90.5483,90.7014,56855.0
2023-10-25 10:30:00,94.74,94.99,94.63,94.95,66775.0,90.6919,90.9312,90.5866,90.8929,66775.0
2023-10-25 10:40:00,94.95,95.03,94.75,95.0,68629.0,90.8929,90.9695,90.7014,90.9408,68629.0
2023-10-25 10:50:00,94.99,95.08,94.89,94.99,45771.0,90.9312,91.0173,90.8355,90.9312,45771.0
2023-10-25 11:00:00,94.98,95.3,94.95,95.14,92576.0,90.9216,91.2279,90.8929,91.0748,92576.0
2023-10-25 11:10:00,95.13,95.36,95.11,95.33,50825.0,91.0652,91.2854,91.0461,91.2567,50825.0
2023-10-25 11:20:00,95.32,95.36,95.15,95.28,60495.0,91.2471,91.2854,91.0843,91.2088,60495.0
2023-10-25 11:30:00,95.27,95.31,95.15,95.28,48560.0,91.1992,91.2375,91.0843,91.2088,48560.0
2023-10-25 11:40:00,95.26,95.29,95.12,95.18,48619.0,91.1896,91.2184,91.0556,91.1131,48619.0
2023-10-25 11:50:00,95.17,95.25,95.06,95.09,35975.0,91.1035,91.1801,90.9982,91.0269,35975.0
2023-10-25 12:00:00,95.06,95.11,94.94,94.98,35216.0,90.9982,91.0461,90.8833,90.9216,35216.0
2023-10-25 12:10:00,94.98,94.98,94.79,94.82,23777.0,90.9216,90.9216,90.7397,90.7684,23777.0
2023-10-25 12:20:00,94.8,94.96,94.8,94.94,31235.0,90.7493,90.9025,90.7493,90.8833,31235.0
2023-10-25 12:30:00,94.94,95.07,94.92,94.95,41329.0,90.8833,91.0078,90.8642,90.8929,41329.0
2023-10-25 12:40:00,94.93,94.98,94.81,94.83,43212.0,90.8737,90.9216,90.7589,90.778,43212.0
2023-10-25 12:50:00,94.83,94.87,94.74,94.75,29718.0,90.778,90.8163,90.6919,90.7014,29718.0
2023-10-25 13:00:00,94.74,94.77,94.59,94.64,41954.0,90.6919,90.7206,90.5483,90.5961,41954.0
2023-10-25 13:10:00,94.66,94.69,94.55,94.65,34815.0,90.6153,90.644,90.51,90.6057,34815.0
2023-10-25 13:20:00,94.64,94.73,94.53,94.57,32341.0,90.5961,90.6823,90.4908,90.5291,32341.0
2023-10-25 13:30:00,94.56,94.6,94.5,94.56,40220.0,90.5196,90.5578,90.4621,90.5196,40220.0
2023-10-25 13:40:00,94.55,94.57,94.42,94.44,26728.0,90.51,90.5291,90.3855,90.4047,26728.0
2023-10-25 13:50:00,94.43,94.5,94.37,94.4,490597.0,90.3951,90.4621,90.3377,90.3664,490597.0
2023-10-25 14:00:00,94.4,94.45,94.22,94.22,56097.0,90.3664,90.4143,90.1941,90.1941,56097.0
2023-10-25 14:10:00,94.22,94.31,94.16,94.23,53018.0,90.1941,90.2802,90.1366,90.2037,53018.0
2023-10-25 14:20:00,94.23,94.36,94.22,94.34,33778.0,90.2037,90.3281,90.1941,90.309,33778.0
2023-10-25 14:30:00,94.33,94.41,94.3,94.32,37700.0,90.2994,90.376,90.2707,90.2898,37700.0
2023-10-25 14:40:00,94.31,94.36,94.24,94.34,53844.0,90.2802,90.3281,90.2132,90.309,53844.0
2023-10-25 14:50:00,94.34,94.46,94.28,94.3,54904.0,90.309,90.4238,90.2515,90.2707,54904.0
2023-10-25 15:00:00,94.3,94.32,94.19,94.25,50486.0,90.2707,90.2898,90.1654,90.2228,50486.0
2023-10-25 15:10:00,94.25,94.26,94.15,94.18,58085.0,90.2228,90.2324,90.1271,90.1558,58085.0
2023-10-25 15:20:00,94.17,94.35,94.17,94.21,66999.0,90.1462,90.3185,90.1462,90.1845,66999.0
2023-10-25 15:30:00,94.22,94.31,94.16,94.18,79929.0,90.1941,90.2802,90.1366,90.1558,79929.0
2023-10-25 15:40:00,94.19,94.2,94.05,94.13,132285.0,90.1654,90.1749,90.0313,90.1079,132285.0
2023-10-25 15:50:00,94.13,94.17,93.97,93.99,734263.0,90.1079,90.1462,89.9548,89.9739,734263.0
2023-10-26 09:30:00,93.75,94.48,93.59,93.77,170743.0,89.7442,90.443,89.591,89.7633,170743.0
2023-10-26 09:40:00,93.77,94.29,93.73,94.06,67939.0,89.7633,90.2611,89.725,90.0409,67939.0
2023-10-26 09:50:00,94.1,94.18,93.89,93.98,67484.0,90.0792,90.1558,89.8782,89.9643,67484.0
2023-10-26 10:00:00,93.96,93.96,93.54,93.58,78809.0,89.9452,89.9452,89.5431,89.5814,78809.0
2023-10-26 10:10:00,93.59,93.69,93.41,93.66,76795.0,89.591,89.6867,89.4187,89.658,76795.0
2023-10-26 10:20:00,93.66,93.81,93.53,93.67,111652.0,89.658,89.8016,89.5336,89.6676,111652.0
2023-10-26 10:30:00,93.67,93.67,93.29,93.46,82446.0,89.6676,89.6676,89.3038,89.4666,82446.0
2023-10-26 10:40:00,93.44,93.58,93.37,93.58,63098.0,89.4474,89.5814,89.3804,89.5814,63098.0
2023-10-26 10:50:00,93.58,93.81,93.56,93.65,154700.0,89.5814,89.8016,89.5623,89.6484,154700.0
2023-10-26 11:00:00,93.66,93.77,93.53,93.57,56803.0,89.658,89.7633,89.5336,89.5719,56803.0
2023-10-26 11:10:00,93.58,93.63,93.39,93.53,160655.0,89.5814,89.6293,89.3995,89.5336,160655.0
2023-10-26 11:20:00,93.54,93.82,93.54,93.71,439492.0,89.5431,89.8112,89.5431,89.7059,439492.0
2023-10-26 11:30:00,93.71,93.8,93.58,93.73,57899.0,89.7059,89.792,89.5814,89.725,57899.0
2023-10-26 11:40:00,93.71,93.76,93.51,93.71,46410.0,89.7059,89.7537,89.5144,89.7059,46410.0
2023-10-26 11:50:00,93.71,93.71,93.6,93.63,33699.0,89.7059,89.7059,89.6006,89.6293,33699.0
2023-10-26 12:00:00,93.62,93.65,93.49,93.61,43641.0,89.6197,89.6484,89.4953,89.6101,43641.0
2023-10-26 12:10:00,93.61,93.63,93.46,93.52,57671.0,89.6101,89.6293,89.4666,89.524,57671.0
2023-10-26 12:20:00,93.51,93.62,93.33,93.37,153017.0,89.5144,89.6197,89.3421,89.3804,153017.0
2023-10-26 12:30:00,93.36,93.44,93.2,93.27,138868.0,89.3708,89.4474,89.2177,89.2847,138868.0
2023-10-26 12:40:00,93.28,93.37,93.11,93.13,48063.0,89.2942,89.3804,89.1315,89.1507,48063.0
2023-10-26 12:50:00,93.12,93.19,93.02,93.04,40372.0,89.1411,89.2081,89.0454,89.0645,40372.0
2023-10-26 13:00:00,93.02,93.24,92.97,93.14,41636.0,89.0454,89.256,88.9975,89.1602,41636.0
2023-10-26 13:10:00,93.16,93.3,93.11,93.27,31967.0,89.1794,89.3134,89.1315,89.2847,31967.0
2023-10-26 13:20:00,93.27,93.28,93.09,93.28,48904.0,89.2847,89.2942,89.1124,89.2942,48904.0
2023-10-26 13:30:00,93.27,93.37,93.15,93.25,57836.0,89.2847,89.3804,89.1698,89.2655,57836.0
2023-10-26 13:40:00,93.24,93.3,93.17,93.28,52946.0,89.256,89.3134,89.1889,89.2942,52946.0
2023-10-26 13:50:00,93.3,93.31,93.22,93.23,85618.0,89.3134,89.323,89.2368,89.2464,85618.0
2023-10-26 14:00:00,93.23,93.28,93.09,93.09,61149.0,89.2464,89.2942,89.1124,89.1124,61149.0
2023-10-26 14:10:00,93.08,93.14,93.04,93.06,58519.0,89.1028,89.1602,89.0645,89.0836,58519.0
2023-10-26 14:20:00,93.06,93.08,92.9,93.01,53022.0,89.0836,89.1028,88.9305,89.0358,53022.0
2023-10-26 14:30:00,93.0,93.17,92.95,93.08,85990.0,89.0262,89.1889,88.9783,89.1028,85990.0
2023-10-26 14:40:00,93.09,93.18,92.99,93.0,107500.0,89.1124,89.1985,89.0166,89.0262,107500.0
2023-10-26 14:50:00,93.0,93.16,92.97,93.1,121764.0,89.0262,89.1794,88.9975,89.1219,121764.0
2023-10-26 15:00:00,93.09,93.16,93.02,93.04,113768.0,89.1124,89.1794,89.0454,89.0645,113768.0
2023-10-26 15:10:00,93.05,93.08,92.95,93.03,51947.0,89.0741,89.1028,88.9783,89.0549,51947.0
2023-10-26 15:20:00,93.03,93.09,92.94,92.97,65857.0,89.0549,89.1124,88.9688,88.9975,65857.0
2023-10-26 15:30:00,92.97,93.03,92.78,92.84,90809.0,88.9975,89.0549,88.8156,88.873,90809.0
2023-10-26 15:40:00,92.83,92.83,92.6,92.68,118648.0,88.8635,88.8635,88.6433,88.7199,118648.0
2023-10-26 15:50:00,92.68,92.92,92.61,92.65,506506.0,88.7199,88.9496,88.6529,88.6912,506506.0
2023-10-27 09:30:00,92.7,92.84,92.46,92.65,214858.0,88.739,88.873,88.5093,88.6912,214858.0
2023-10-27 09:40:00,92.65,92.76,92.38,92.57,151727.0,88.6912,88.7965,88.4327,88.6146,151727.0
2023-10-27 09:50:00,92.54,92.74,92.48,92.71,115516.0,88.5859,88.7773,88.5284,88.7486,115516.0
2023-10-27 10:00:00,92.72,93.03,92.6,92.8,214430.0,88.7582,89.0549,88.6433,88.8348,214430.0
2023-10-27 10:10:00,92.8,92.92,92.77,92.78,318289.0,88.8348,88.9496,88.806,88.8156,318289.0
2023-10-27 10:20:00,92.78,93.08,92.78,92.97,163099.0,88.8156,89.1028,88.8156,88.9975,163099.0
2023-10-27 10:30:00,92.98,93.45,92.95,93.41,149284.0,89.0071,89.457,88.9783,89.4187,149284.0
2023-10-27 10:40:00,93.42,93.5,93.28,93.38,98708.0,89.4283,89.5048,89.2942,89.39,98708.0
2023-10-27 10:50:00,93.39,93.67,93.39,93.65,97372.0,89.3995,89.6676,89.3995,89.6484,97372.0
2023-10-27 11:00:00,93.65,93.73,93.55,93.68,90233.0,89.6484,89.725,89.5527,89.6772,90233.0
2023-10-27 11:10:00,93.7,93.71,93.46,93.46,117537.0,89.6963,89.7059,89.4666,89.4666,117537.0
2023-10-27 11:20:00,93.45,93.5,93.33,93.34,81218.0,89.457,89.5048,89.3421,89.3517,81218.0
2023-10-27 11:30:00,93.34,93.35,93.18,93.18,86921.0,89.3517,89.3613,89.1985,89.1985,86921.0
2023-10-27 11:40:00,93.19,93.24,92.95,93.06,109363.0,89.2081,89.256,88.9783,89.0836,109363.0
2023-10-27 11:50:00,93.07,93.2,93.05,93.12,67463.0,89.0932,89.2177,89.0741,89.1411,67463.0
2023-10-27 12:00:00,93.13,93.16,92.98,93.11,88859.0,89.1507,89.1794,89.0071,89.1315,88859.0
2023-10-27 12:10:00,93.11,93.16,93.01,93.14,59979.0,89.1315,89.1794,89.0358,89.1602,59979.0
2023-10-27 12:20:00,93.14,93.2,93.01,93.05,75708.0,89.1602,89.2177,89.0358,89.0741,75708.0
2023-10-27 12:30:00,93.06,93.12,92.98,93.09,103777.0,89.0836,89.1411,89.0071,89.1124,103777.0
2023-10-27 12:40:00,93.09,93.09,92.85,92.86,70831.0,89.1124,89.1124,88.8826,88.8922,70831.0
2023-10-27 12:50:00,92.86,92.87,92.64,92.72,131483.0,88.8922,88.9018,88.6816,88.7582,131483.0
2023-10-27 13:00:00,92.73,92.81,92.52,92.57,82065.0,88.7677,88.8443,88.5667,88.6146,82065.0
2023-10-27 13:10:00,92.58,92.66,92.35,92.45,130265.0,88.6242,88.7007,88.404,88.4997,130265.0
2023-10-27 13:20:00,92.45,92.67,92.41,92.51,62642.0,88.4997,88.7103,88.4614,88.5571,62642.0
2023-10-27 13:30:00,92.51,92.55,92.41,92.48,65669.0,88.5571,88.5954,88.4614,88.5284,65669.0
2023-10-27 13:40:00,92.47,92.63,92.42,92.43,59797.0,88.5189,88.672,88.471,88.4806,59797.0
2023-10-27 13:50:00,92.44,92.52,92.33,92.4,57735.0,88.4901,88.5667,88.3848,88.4518,57735.0
2023-10-27 14:00:00,92.39,92.44,92.26,92.38,80279.0,88.4423,88.4901,88.3178,88.4327,80279.0
2023-10-27 14:10:00,92.38,92.42,92.24,92.28,96187.0,88.4327,88.471,88.2987,88.337,96187.0
2023-10-27 14:20:00,92.29,92.3,92.08,92.13,112810.0,88.3465,88.3561,88.1455,88.1934,112810.0
2023-10-27 14:30:00,92.14,92.3,92.05,92.27,111103.0,88.203,88.3561,88.1168,88.3274,111103.0
2023-10-27 14:40:00,92.27,92.37,92.16,92.18,85922.0,88.3274,88.4231,88.2221,88.2412,85922.0
2023-10-27 14:50:00,92.18,92.19,91.88,91.95,99493.0,88.2412,88.2508,87.9541,88.0211,99493.0
2023-10-27 15:00:00,91.95,92.03,91.91,91.95,126242.0,88.0211,88.0977,87.9828,88.0211,126242.0
2023-10-27 15:10:00,91.95,92.1,91.88,91.96,118154.0,88.0211,88.1647,87.9541,88.0306,118154.0
2023-10-27 15:20:00,91.95,92.05,91.9,92.04,128969.0,88.0211,88.1168,87.9732,88.1072,128969.0
2023-10-27 15:30:00,92.04,92.11,91.87,91.9,153018.0,88.1072,88.1742,87.9445,87.9732,153018.0
2023-10-27 15:40:00,91.9,91.99,91.77,91.86,194117.0,87.9732,88.0594,87.8488,87.9349,194117.0
2023-10-27 15:50:00,91.86,92.03,91.82,92.02,745872.0,87.9349,88.0977,87.8966,88.0881,745872.0
2023-10-30 09:30:00,93.04,93.25,92.92,93.02,239415.0,89.0645,89.2655,88.9496,89.0454,239415.0
2023-10-30 09:40:00,93.03,93.24,92.8,92.81,139529.0,89.0549,89.256,88.8348,88.8443,139529.0
2023-10-30 09:50:00,92.86,93.08,92.86,92.97,176649.0,88.8922,89.1028,88.8922,88.9975,176649.0
2023-10-30 10:00:00,92.98,93.16,92.89,93.08,95079.0,89.0071,89.1794,88.9209,89.1028,95079.0
2023-10-30 10:10:00,93.08,93.22,92.98,93.04,85326.0,89.1028,89.2368,89.0071,89.0645,85326.0
2023-10-30 10:20:00,93.04,93.05,92.76,92.89,74495.0,89.0645,89.0741,88.7965,88.9209,74495.0
2023-10-30 10:30:00,92.88,92.95,92.72,92.93,56391.0,88.9113,88.9783,88.7582,88.9592,56391.0
2023-10-30 10:40:00,92.93,93.26,92.86,93.22,94303.0,88.9592,89.2751,88.8922,89.2368,94303.0
2023-10-30 10:50:00,93.22,93.23,92.89,92.96,84719.0,89.2368,89.2464,88.9209,88.9879,84719.0
2023-10-30 11:00:00,92.98,93.2,92.95,93.11,220361.0,89.0071,89.2177,88.9783,89.1315,220361.0
2023-10-30 11:10:00,93.11,93.24,93.05,93.08,80011.0,89.1315,89.256,89.0741,89.1028,80011.0
2023-10-30 11:20:00,93.09,93.27,93.03,93.24,88756.0,89.1124,89.2847,89.0549,89.256,88756.0
2023-10-30 11:30:00,93.24,93.61,93.22,93.54,114868.0,89.256,89.6101,89.2368,89.5431,114868.0
2023-10-30 11:40:00,93.54,93.63,93.48,93.57,76346.0,89.5431,89.6293,89.4857,89.5719,76346.0
2023-10-30 11:50:00,93.56,93.71,93.56,93.61,100934.0,89.5623,89.7059,89.5623,89.6101,100934.0
2023-10-30 12:00:00,93.61,93.64,93.43,93.45,151811.0,89.6101,89.6389,89.4378,89.457,151811.0
2023-10-30 12:10:00,93.47,93.55,93.38,93.4,83723.0,89.4761,89.5527,89.39,89.4091,83723.0
2023-10-30 12:20:00,93.4,93.43,93.19,93.2,103647.0,89.4091,89.4378,89.2081,89.2177,103647.0
2023-10-30 12:30:00,93.2,93.44,93.16,93.28,61231.0,89.2177,89.4474,89.1794,89.2942,61231.0
2023-10-30 12:40:00,93.28,93.28,93.06,93.25,64558.0,89.2942,89.2942,89.0836,89.2655,64558.0
2023-10-30 12:50:00,93.25,93.3,93.11,93.16,90817.0,89.2655,89.3134,89.1315,89.1794,90817.0
2023-10-30 13:00:00,93.16,93.2,93.08,93.15,75813.0,89.1794,89.2177,89.1028,89.1698,75813.0
2023-10-30 13:10:00,93.15,93.21,93.12,93.15,63303.0,89.1698,89.2272,89.1411,89.1698,63303.0
2023-10-30 13:20:00,93.14,93.4,93.02,93.35,96193.0,89.1602,89.4091,89.0454,89.3613,96193.0
2023-10-30 13:30:00,93.36,93.42,93.22,93.32,86397.0,89.3708,89.4283,89.2368,89.3325,86397.0
2023-10-30 13:40:00,93.33,93.42,93.29,93.32,61472.0,89.3421,89.4283,89.3038,89.3325,61472.0
2023-10-30 13:50:00,93.31,93.43,93.3,93.43,62739.0,89.323,89.4378,89.3134,89.4378,62739.0
2023-10-30 14:00:00,93.43,93.45,93.32,93.37,82654.0,89.4378,89.457,89.3325,89.3804,82654.0
2023-10-30 14:10:00,93.38,93.43,93.31,93.38,61392.0,89.39,89.4378,89.323,89.39,61392.0
2023-10-30 14:20:00,93.37,93.5,93.36,93.47,60774.0,89.3804,89.5048,89.3708,89.4761,60774.0
2023-10-30 14:30:00,93.48,93.59,93.44,93.46,151713.0,89.4857,89.591,89.4474,89.4666,151713.0
2023-10-30 14:40:00,93.47,93.57,93.42,93.48,176210.0,89.4761,89.5719,89.4283,89.4857,176210.0
2023-10-30 14:50:00,93.48,93.5,93.34,93.39,83470.0,89.4857,89.5048,89.3517,89.3995,83470.0
2023-10-30 15:00:00,93.39,93.56,93.35,93.55,107367.0,89.3995,89.5623,89.3613,89.5527,107367.0
2023-10-30 15:10:00,93.55,93.64,93.51,93.64,105619.0,89.5527,89.6389,89.5144,89.6389,105619.0
2023-10-30 15:20:00,93.64,93.64,93.47,93.48,126514.0,89.6389,89.6389,89.4761,89.4857,126514.0
2023-10-30 15:30:00,93.48,93.58,93.43,93.55,127627.0,89.4857,89.5814,89.4378,89.5527,127627.0
2023-10-30 15:40:00,93.55,93.57,93.38,93.42,250933.0,89.5527,89.5719,89.39,89.4283,250933.0
2023-10-30 15:50:00,93.41,93.5,93.12,93.13,791185.0,89.4187,89.5048,89.1411,89.1507,791185.0
2023-10-31 09:30:00,93.17,93.32,92.98,93.12,142108.0,89.1889,89.3325,89.0071,89.1411,142108.0
2023-10-31 09:40:00,93.14,93.19,92.68,92.76,144840.0,89.1602,89.2081,88.7199,88.7965,144840.0
2023-10-31 09:50:00,92.75,92.78,92.42,92.56,82612.0,88.7869,88.8156,88.471,88.605,82612.0
2023-10-31 10:00:00,92.54,92.61,92.33,92.49,85552.0,88.5859,88.6529,88.3848,88.538,85552.0
2023-10-31 10:10:00,92.49,93.09,92.48,92.8,100978.0,88.538,89.1124,88.5284,88.8348,100978.0
2023-10-31 10:20:00,92.8,92.84,92.66,92.78,125764.0,88.8348,88.873,88.7007,88.8156,125764.0
2023-10-31 10:30:00,92.78,92.94,92.68,92.83,159431.0,88.8156,88.9688,88.7199,88.8635,159431.0
2023-10-31 10:40:00,92.83,92.99,92.76,92.87,212536.0,88.8635,89.0166,88.7965,88.9018,212536.0
2023-10-31 10:50:00,92.86,93.0,92.83,92.9,118866.0,88.8922,89.0262,88.8635,88.9305,118866.0
2023-10-31 11:00:00,92.9,92.91,92.79,92.86,55479.0,88.9305,88.9401,88.8252,88.8922,55479.0
2023-10-31 11:10:00,92.87,92.9,92.71,92.83,43484.0,88.9018,88.9305,88.7486,88.8635,43484.0
2023-10-31 11:20:00,92.82,92.89,92.69,92.75,56833.0,88.8539,88.9209,88.7295,88.7869,56833.0
2023-10-31 11:30:00,92.75,92.8,92.68,92.71,45293.0,88.7869,88.8348,88.7199,88.7486,45293.0
2023-10-31 11:40:00,92.71,92.71,92.55,92.56,53285.0,88.7486,88.7486,88.5954,88.605,53285.0
2023-10-31 11:50:00,92.56,92.69,92.51,92.69,54741.0,88.605,88.7295,88.5571,88.7295,54741.0
2023-10-31 12:00:00,92.69,92.71,92.52,92.59,55123.0,88.7295,88.7486,88.5667,88.6337,55123.0
2023-10-31 12:10:00,92.59,92.65,92.41,92.52,83320.0,88.6337,88.6912,88.4614,88.5667,83320.0
2023-10-31 12:20:00,92.52,92.62,92.45,92.6,52946.0,88.5667,88.6624,88.4997,88.6433,52946.0
2023-10-31 12:30:00,92.6,92.82,92.58,92.81,80234.0,88.6433,88.8539,88.6242,88.8443,80234.0
2023-10-31 12:40:00,92.81,92.87,92.67,92.7,47397.0,88.8443,88.9018,88.7103,88.739,47397.0
2023-10-31 12:50:00,92.69,92.73,92.63,92.7,47019.0,88.7295,88.7677,88.672,88.739,47019.0
2023-10-31 13:00:00,92.7,92.85,92.68,92.84,74796.0,88.739,88.8826,88.7199,88.873,74796.0
2023-10-31 13:10:00,92.84,92.85,92.72,92.8,53069.0,88.873,88.8826,88.7582,88.8348,53069.0
2023-10-31 13:20:00,92.8,92.9,92.75,92.84,122807.0,88.8348,88.9305,88.7869,88.873,122807.0
2023-10-31 13:30:00,92.84,92.93,92.84,92.86,82298.0,88.873,88.9592,88.873,88.8922,82298.0
2023-10-31 13:40:00,92.86,92.95,92.81,92.94,78143.0,88.8922,88.9783,88.8443,88.9688,78143.0
2023-10-31 13:50:00,92.94,93.05,92.89,93.04,118993.0,88.9688,89.0741,88.9209,89.0645,118993.0
2023-10-31 14:00:00,93.04,93.09,92.96,92.96,71366.0,89.0645,89.1124,88.9879,88.9879,71366.0
2023-10-31 14:10:00,92.97,93.01,92.88,92.9,76729.0,88.9975,89.0358,88.9113,88.9305,76729.0
2023-10-31 14:20:00,92.9,92.91,92.76,92.83,76899.0,88.9305,88.9401,88.7965,88.8635,76899.0
2023-10-31 14:30:00,92.83,92.87,92.78,92.79,83927.0,88.8635,88.9018,88.8156,88.8252,83927.0
2023-10-31 14:40:00,92.8,92.99,92.79,92.93,80597.0,88.8348,89.0166,88.8252,88.9592,80597.0
2023-10-31 14:50:00,92.94,92.98,92.87,92.93,113611.0,88.9688,89.0071,88.9018,88.9592,113611.0
2023-10-31 15:00:00,92.93,93.01,92.88,92.9,272018.0,88.9592,89.0358,88.9113,88.9305,272018.0
2023-10-31 15:10:00,92.9,92.94,92.81,92.84,158431.0,88.9305,88.9688,88.8443,88.873,158431.0
2023-10-31 15:20:00,92.84,92.86,92.61,92.62,218256.0,88.873,88.8922,88.6529,88.6624,218256.0
2023-10-31 15:30:00,92.62,92.65,92.51,92.59,179228.0,88.6624,88.6912,88.5571,88.6337,179228.0
2023-10-31 15:40:00,92.59,92.65,92.51,92.55,266038.0,88.6337,88.6912,88.5571,88.5954,266038.0
2023-10-31 15:50:00,92.55,92.56,91.99,92.21,1618685.0,88.5954,88.605,88.0594,88.27,1618685.0
2023-11-01 09:30:00,91.89,91.9,91.03,91.05,340047.0,87.9636,87.9732,87.1404,87.1595,340047.0
2023-11-01 09:40:00,91.06,91.3,90.61,90.72,241096.0,87.1691,87.3989,86.7383,86.8436,241096.0
2023-11-01 09:50:00,90.72,91.12,90.65,90.65,237508.0,86.8436,87.2265,86.7766,86.7766,237508.0
2023-11-01 10:00:00,90.69,90.93,90.55,90.83,424797.0,86.8149,87.0447,86.6809,86.9489,424797.0
2023-11-01 10:10:00,90.82,91.37,90.77,91.37,402825.0,86.9394,87.4659,86.8915,87.4659,402825.0
2023-11-01 10:20:00,91.36,91.52,91.21,91.34,402761.0,87.4563,87.6095,87.3127,87.4371,402761.0
2023-11-01 10:30:00,91.34,91.61,91.26,91.59,432222.0,87.4371,87.6956,87.3606,87.6765,432222.0
2023-11-01 10:40:00,91.58,91.66,91.42,91.47,354726.0,87.6669,87.7435,87.5137,87.5616,354726.0
2023-11-01 10:50:00,91.46,91.56,91.39,91.51,259801.0,87.552,87.6477,87.485,87.5999,259801.0
2023-11-01 11:00:00,91.51,91.72,91.42,91.63,336978.0,87.5999,87.8009,87.5137,87.7148,336978.0
2023-11-01 11:10:00,91.64,91.73,91.39,91.59,215516.0,87.7243,87.8105,87.485,87.6765,215516.0
2023-11-01 11:20:00,91.6,91.64,91.23,91.32,144609.0,87.686,87.7243,87.3318,87.418,144609.0
2023-11-01 11:30:00,91.33,91.36,91.11,91.11,124557.0,87.4276,87.4563,87.217,87.217,124557.0
2023-11-01 11:40:00,91.12,91.17,91.01,91.08,134554.0,87.2265,87.2744,87.1212,87.1883,134554.0
2023-11-01 11:50:00,91.06,91.14,90.93,90.94,148499.0,87.1691,87.2457,87.0447,87.0542,148499.0
2023-11-01 12:00:00,90.93,90.93,90.68,90.68,202832.0,87.0447,87.0447,86.8053,86.8053,202832.0
2023-11-01 12:10:00,90.69,90.73,90.58,90.71,130142.0,86.8149,86.8532,86.7096,86.8341,130142.0
2023-11-01 12:20:00,90.71,90.82,90.69,90.79,90655.0,86.8341,86.9394,86.8149,86.9106,90655.0
2023-11-01 12:30:00,90.79,90.99,90.78,90.91,115892.0,86.9106,87.1021,86.9011,87.0255,115892.0
2023-11-01 12:40:00,90.93,90.94,90.78,90.86,88508.0,87.0447,87.0542,86.9011,86.9777,88508.0
2023-11-01 12:50:00,90.86,90.97,90.83,90.87,77627.0,86.9777,87.083,86.9489,86.9872,77627.0
2023-11-01 13:00:00,90.87,90.94,90.83,90.93,87662.0,86.9872,87.0542,86.9489,87.0447,87662.0
2023-11-01 13:10:00,90.93,91.14,90.91,91.06,134040.0,87.0447,87.2457,87.0255,87.1691,134040.0
2023-11-01 13:20:00,91.07,91.14,90.9,91.0,177967.0,87.1787,87.2457,87.0159,87.1117,177967.0
2023-11-01 13:30:00,90.99,90.99,90.85,90.86,127367.0,87.1021,87.1021,86.9681,86.9777,127367.0
2023-11-01 13:40:00,90.86,91.04,90.84,90.93,140783.0,86.9777,87.15,86.9585,87.0447,140783.0
2023-11-01 13:50:00,90.93,91.1,90.92,91.01,188285.0,87.0447,87.2074,87.0351,87.1212,188285.0
2023-11-01 14:00:00,91.02,91.2,90.96,91.01,179059.0,87.1308,87.3031,87.0734,87.1212,179059.0
2023-11-01 14:10:00,91.02,91.25,91.0,91.19,132361.0,87.1308,87.351,87.1117,87.2936,132361.0
2023-11-01 14:20:00,91.18,91.32,91.17,91.28,104502.0,87.284,87.418,87.2744,87.3797,104502.0
2023-11-01 14:30:00,91.29,91.43,91.08,91.16,199781.0,87.3893,87.5233,87.1883,87.2648,199781.0
2023-11-01 14:40:00,91.18,91.19,90.91,91.05,167851.0,87.284,87.2936,87.0255,87.1595,167851.0
2023-11-01 14:50:00,91.03,91.41,91.02,91.37,167506.0,87.1404,87.5042,87.1308,87.4659,167506.0
2023-11-01 15:00:00,91.37,91.58,91.36,91.43,129505.0,87.4659,87.6669,87.4563,87.5233,129505.0
2023-11-01 15:10:00,91.44,91.51,91.3,91.39,159712.0,87.5329,87.5999,87.3989,87.485,159712.0
2023-11-01 15:20:00,91.39,91.51,91.3,91.31,166999.0,87.485,87.5999,87.3989,87.4084,166999.0
2023-11-01 15:30:00,91.32,91.73,91.3,91.58,349714.0,87.418,87.8105,87.3989,87.6669,349714.0
2023-11-01 15:40:00,91.58,91.58,91.32,91.38,371649.0,87.6669,87.6669,87.418,87.4754,371649.0
2023-11-01 15:50:00,91.38,91.46,91.29,91.3,1566080.0,87.4754,87.552,87.3893,87.3989,1566080.0
2023-11-02 09:30:00,100.98,101.84,99.82,99.91,1670264.0,96.6652,97.4885,95.5548,95.641,1670264.0
2023-11-02 09:40:00,99.95,101.89,99.74,101.82,988036.0,95.6792,97.5364,95.4782,97.4693,988036.0
2023-11-02 09:50:00,101.83,101.92,101.2,101.36,478329.0,97.4789,97.5651,96.8758,97.029,478329.0
2023-11-02 10:00:00,101.37,101.78,101.11,101.26,654974.0,97.0386,97.4311,96.7897,96.9333,654974.0
2023-11-02 10:10:00,101.24,101.34,100.59,101.0,512553.0,96.9141,97.0099,96.2919,96.6844,512553.0
2023-11-02 10:20:00,100.99,101.3,100.87,101.19,424849.0,96.6748,96.9716,96.5599,96.8663,424849.0
2023-11-02 10:30:00,101.21,101.29,100.74,101.0,303020.0,96.8854,96.962,96.4355,96.6844,303020.0
2023-11-02 10:40:00,101.0,101.12,100.85,100.89,278874.0,96.6844,96.7993,96.5408,96.5791,278874.0
2023-11-02 10:50:00,100.9,100.97,100.48,100.96,301993.0,96.5887,96.6557,96.1866,96.6461,301993.0
2023-11-02 11:00:00,100.97,101.05,100.65,100.8,304076.0,96.6557,96.7322,96.3493,96.4929,304076.0
2023-11-02 11:10:00,100.8,100.9,100.36,100.64,290647.0,96.4929,96.5887,96.0717,96.3398,290647.0
2023-11-02 11:20:00,100.64,100.99,100.46,100.79,243432.0,96.3398,96.6748,96.1675,96.4834,243432.0
2023-11-02 11:30:00,100.78,101.09,100.61,101.06,176203.0,96.4738,96.7705,96.311,96.7418,176203.0
2023-11-02 11:40:00,101.05,101.1,100.93,100.98,121143.0,96.7322,96.7801,96.6174,96.6652,121143.0
2023-11-02 11:50:00,100.98,101.08,100.65,100.65,160937.0,96.6652,96.761,96.3493,96.3493,160937.0
2023-11-02 12:00:00,100.65,100.97,100.51,100.97,266780.0,96.3493,96.6557,96.2153,96.6557,266780.0
2023-11-02 12:10:00,100.97,100.98,100.78,100.8,159232.0,96.6557,96.6652,96.4738,96.4929,159232.0
2023-11-02 12:20:00,100.78,100.9,100.73,100.82,141211.0,96.4738,96.5887,96.4259,96.5121,141211.0
2023-11-02 12:30:00,100.83,101.02,100.81,100.92,174379.0,96.5216,96.7035,96.5025,96.6078,174379.0
2023-11-02 12:40:00,100.91,101.46,100.9,101.4,361929.0,96.5982,97.1247,96.5887,97.0673,361929.0
2023-11-02 12:50:00,101.4,101.58,101.29,101.35,309527.0,97.0673,97.2396,96.962,97.0194,309527.0
2023-11-02 13:00:00,101.36,101.4,101.19,101.3,163383.0,97.029,97.0673,96.8663,96.9716,163383.0
2023-11-02 13:10:00,101.3,101.54,101.28,101.37,167075.0,96.9716,97.2013,96.9524,97.0386,167075.0
2023-11-02 13:20:00,101.35,101.36,101.07,101.22,140875.0,97.0194,97.029,96.7514,96.895,140875.0
2023-11-02 13:30:00,101.23,101.37,101.15,101.25,131566.0,96.9046,97.0386,96.828,96.9237,131566.0
2023-11-02 13:40:00,101.23,101.39,101.22,101.26,145373.0,96.9046,97.0577,96.895,96.9333,145373.0
2023-11-02 13:50:00,101.27,101.55,101.25,101.3,202217.0,96.9428,97.2109,96.9237,96.9716,202217.0
2023-11-02 14:00:00,101.3,101.45,101.24,101.26,191032.0,96.9716,97.1152,96.9141,96.9333,191032.0
2023-11-02 14:10:00,101.24,101.26,101.09,101.13,163341.0,96.9141,96.9333,96.7705,96.8088,163341.0
2023-11-02 14:20:00,101.12,101.43,101.07,101.23,175452.0,96.7993,97.096,96.7514,96.9046,175452.0
2023-11-02 14:30:00,101.22,101.24,101.05,101.06,167804.0,96.895,96.9141,96.7322,96.7418,167804.0
2023-11-02 14:40:00,101.07,101.23,100.97,101.05,210291.0,96.7514,96.9046,96.6557,96.7322,210291.0
2023-11-02 14:50:00,101.05,101.07,100.58,100.78,267186.0,96.7322,96.7514,96.2823,96.4738,267186.0
2023-11-02 15:00:00,100.78,100.78,100.57,100.68,230907.0,96.4738,96.4738,96.2728,96.3781,230907.0
2023-11-02 15:10:00,100.68,100.83,100.46,100.52,303406.0,96.3781,96.5216,96.1675,96.2249,303406.0
2023-11-02 15:20:00,100.5,100.58,100.44,100.48,300428.0,96.2057,96.2823,96.1483,96.1866,300428.0
2023-11-02 15:30:00,100.48,100.56,100.23,100.24,451274.0,96.1866,96.2632,95.9473,95.9569,451274.0
2023-11-02 15:40:00,100.23,100.34,100.08,100.09,720874.0,95.9473,96.0526,95.8037,95.8133,720874.0
2023-11-02 15:50:00,100.08,100.2,99.92,100.01,1531225.0,95.8037,95.9186,95.6505,95.7367,1531225.0
2023-11-03 09:30:00,100.53,101.4,100.53,100.77,366582.0,96.2345,97.0673,96.2345,96.4642,366582.0
2023-11-03 09:40:00,100.8,101.44,100.5,101.23,740885.0,96.4929,97.1056,96.2057,96.9046,740885.0
2023-11-03 09:50:00,101.23,102.67,101.15,102.64,1016737.0,96.9046,98.283,96.828,98.2543,1016737.0
2023-11-03 10:00:00,102.69,102.9,102.46,102.77,623361.0,98.3022,98.5032,98.082,98.3788,623361.0
2023-11-03 10:10:00,102.78,103.17,102.55,102.97,621131.0,98.3883,98.7617,98.1682,98.5702,621131.0
2023-11-03 10:20:00,102.97,103.53,102.96,103.12,266675.0,98.5702,99.1063,98.5606,98.7138,266675.0
2023-11-03 10:30:00,103.11,103.24,102.89,102.96,540623.0,98.7042,98.8287,98.4936,98.5606,540623.0
2023-11-03 10:40:00,102.95,103.5,102.9,102.98,570273.0,98.5511,99.0776,98.5032,98.5798,570273.0
2023-11-03 10:50:00,102.98,103.04,102.47,102.56,295352.0,98.5798,98.6372,98.0916,98.1777,295352.0
2023-11-03 11:00:00,102.55,102.66,102.35,102.59,172239.0,98.1682,98.2735,97.9767,98.2064,172239.0
2023-11-03 11:10:00,102.58,102.63,102.38,102.62,304007.0,98.1969,98.2447,98.0054,98.2352,304007.0
2023-11-03 11:20:00,102.64,102.94,102.64,102.65,187170.0,98.2543,98.5415,98.2543,98.2639,187170.0
2023-11-03 11:30:00,102.66,102.95,102.62,102.89,157331.0,98.2735,98.5511,98.2352,98.4936,157331.0
2023-11-03 11:40:00,102.89,103.38,102.89,103.3,490591.0,98.4936,98.9627,98.4936,98.8861,490591.0
2023-11-03 11:50:00,103.31,103.33,103.0,103.24,291022.0,98.8957,98.9148,98.5989,98.8287,291022.0
2023-11-03 12:00:00,103.25,103.77,103.23,103.51,311000.0,98.8382,99.336,98.8191,99.0871,311000.0
2023-11-03 12:10:00,103.51,103.62,103.28,103.61,331441.0,99.0871,99.1924,98.867,99.1829,331441.0
2023-11-03 12:20:00,103.6,103.67,103.34,103.43,101874.0,99.1733,99.2403,98.9244,99.0105,101874.0
2023-11-03 12:30:00,103.44,103.57,103.41,103.53,115872.0,99.0201,99.1446,98.9914,99.1063,115872.0
2023-11-03 12:40:00,103.53,103.54,103.31,103.33,74853.0,99.1063,99.1158,98.8957,98.9148,74853.0
2023-11-03 12:50:00,103.33,103.38,103.18,103.2,68336.0,98.9148,98.9627,98.7712,98.7904,68336.0
2023-11-03 13:00:00,103.19,103.19,102.9,102.95,100810.0,98.7808,98.7808,98.5032,98.5511,100810.0
2023-11-03 13:10:00,102.95,103.03,102.73,102.92,119117.0,98.5511,98.6276,98.3405,98.5223,119117.0
2023-11-03 13:20:00,102.94,103.01,102.86,102.92,76093.0,98.5415,98.6085,98.4649,98.5223,76093.0
2023-11-03 13:30:00,102.93,102.95,102.6,102.67,111285.0,98.5319,98.5511,98.216,98.283,111285.0
2023-11-03 13:40:00,102.67,102.72,102.55,102.72,85053.0,98.283,98.3309,98.1682,98.3309,85053.0
2023-11-03 13:50:00,102.73,102.76,102.6,102.63,84520.0,98.3405,98.3692,98.216,98.2447,84520.0
2023-11-03 14:00:00,102.63,102.74,102.59,102.72,99450.0,98.2447,98.35,98.2064,98.3309,99450.0
2023-11-03 14:10:00,102.74,102.78,102.64,102.77,97490.0,98.35,98.3883,98.2543,98.3788,97490.0
2023-11-03 14:20:00,102.77,103.06,102.75,102.99,157867.0,98.3788,98.6564,98.3596,98.5893,157867.0
2023-11-03 14:30:00,102.98,103.05,102.96,103.02,103700.0,98.5798,98.6468,98.5606,98.6181,103700.0
2023-11-03 14:40:00,103.02,103.05,102.86,102.98,157090.0,98.6181,98.6468,98.4649,98.5798,157090.0
2023-11-03 14:50:00,102.97,103.03,102.89,102.99,114883.0,98.5702,98.6276,98.4936,98.5893,114883.0
2023-11-03 15:00:00,103.0,103.19,102.99,103.13,109916.0,98.5989,98.7808,98.5893,98.7234,109916.0
2023-11-03 15:10:00,103.13,103.13,102.99,103.05,146482.0,98.7234,98.7234,98.5893,98.6468,146482.0
2023-11-03 15:20:00,103.05,103.18,103.01,103.15,179849.0,98.6468,98.7712,98.6085,98.7425,179849.0
2023-11-03 15:30:00,103.15,103.22,103.0,103.06,358552.0,98.7425,98.8095,98.5989,98.6564,358552.0
2023-11-03 15:40:00,103.07,103.15,102.92,102.98,329722.0,98.6659,98.7425,98.5223,98.5798,329722.0
2023-11-03 15:50:00,102.97,103.01,102.64,102.66,798502.0,98.5702,98.6085,98.2543,98.2735,798502.0
2023-11-06 09:30:00,103.01,103.01,102.15,102.68,236340.0,98.6085,98.6085,97.7852,98.2926,236340.0
2023-11-06 09:40:00,102.68,102.68,101.97,102.07,104343.0,98.2926,98.2926,97.6129,97.7087,104343.0
2023-11-06 09:50:00,102.09,102.97,102.05,102.85,188827.0,97.7278,98.5702,97.6895,98.4553,188827.0
2023-11-06 10:00:00,102.84,102.86,102.34,102.52,92380.0,98.4458,98.4649,97.9671,98.1394,92380.0
2023-11-06 10:10:00,102.5,102.64,102.39,102.45,60347.0,98.1203,98.2543,98.015,98.0724,60347.0
2023-11-06 10:20:00,102.45,102.62,102.4,102.59,63269.0,98.0724,98.2352,98.0246,98.2064,63269.0
2023-11-06 10:30:00,102.59,102.81,102.53,102.81,50035.0,98.2064,98.417,98.149,98.417,50035.0
2023-11-06 10:40:00,102.81,102.83,102.56,102.62,42200.0,98.417,98.4362,98.1777,98.2352,42200.0
2023-11-06 10:50:00,102.62,102.98,102.55,102.98,92735.0,98.2352,98.5798,98.1682,98.5798,92735.0
2023-11-06 11:00:00,102.98,103.33,102.97,103.29,105033.0,98.5798,98.9148,98.5702,98.8765,105033.0
2023-11-06 11:10:00,103.29,103.49,103.24,103.45,120408.0,98.8765,99.068,98.8287,99.0297,120408.0
2023-11-06 11:20:00,103.44,103.55,103.36,103.47,99709.0,99.0201,99.1254,98.9435,99.0488,99709.0
2023-11-06 11:30:00,103.46,103.51,103.2,103.3,77056.0,99.0393,99.0871,98.7904,98.8861,77056.0
2023-11-06 11:40:00,103.31,103.36,103.2,103.33,85817.0,98.8957,98.9435,98.7904,98.9148,85817.0
2023-11-06 11:50:00,103.33,103.5,103.3,103.49,61540.0,98.9148,99.0776,98.8861,99.068,61540.0
2023-11-06 12:00:00,103.5,103.61,103.46,103.49,63665.0,99.0776,99.1829,99.0393,99.068,63665.0
2023-11-06 12:10:00,103.49,103.59,103.43,103.57,82513.0,99.068,99.1637,99.0105,99.1446,82513.0
2023-11-06 12:20:00,103.56,103.57,103.47,103.48,48254.0,99.135,99.1446,99.0488,99.0584,48254.0
2023-11-06 12:30:00,103.48,103.64,103.48,103.64,48148.0,99.0584,99.2116,99.0584,99.2116,48148.0
2023-11-06 12:40:00,103.64,103.7,103.58,103.62,64141.0,99.2116,99.269,99.1541,99.1924,64141.0
2023-11-06 12:50:00,103.62,103.77,103.56,103.76,75018.0,99.1924,99.336,99.135,99.3264,75018.0
2023-11-06 13:00:00,103.77,103.78,103.59,103.71,97329.0,99.336,99.3456,99.1637,99.2786,97329.0
2023-11-06 13:10:00,103.71,103.73,103.58,103.61,72109.0,99.2786,99.2977,99.1541,99.1829,72109.0
2023-11-06 13:20:00,103.61,103.65,103.53,103.56,61964.0,99.1829,99.2211,99.1063,99.135,61964.0
2023-11-06 13:30:00,103.57,103.79,103.5,103.76,63123.0,99.1446,99.3552,99.0776,99.3264,63123.0
2023-11-06 13:40:00,103.77,103.84,103.73,103.79,68964.0,99.336,99.403,99.2977,99.3552,68964.0
2023-11-06 13:50:00,103.79,103.81,103.66,103.73,75161.0,99.3552,99.3743,99.2307,99.2977,75161.0
2023-11-06 14:00:00,103.73,103.81,103.67,103.76,56418.0,99.2977,99.3743,99.2403,99.3264,56418.0
2023-11-06 14:10:00,103.76,103.77,103.67,103.7,88330.0,99.3264,99.336,99.2403,99.269,88330.0
2023-11-06 14:20:00,103.71,103.77,103.67,103.77,63658.0,99.2786,99.336,99.2403,99.336,63658.0
2023-11-06 14:30:00,103.77,103.93,103.75,103.84,128924.0,99.336,99.4892,99.3169,99.403,128924.0
2023-11-06 14:40:00,103.84,104.0,103.78,103.82,323820.0,99.403,99.5562,99.3456,99.3839,323820.0
2023-11-06 14:50:00,103.82,103.87,103.76,103.81,80205.0,99.3839,99.4317,99.3264,99.3743,80205.0
2023-11-06 15:00:00,103.8,103.8,103.64,103.71,83104.0,99.3647,99.3647,99.2116,99.2786,83104.0
2023-11-06 15:10:00,103.71,103.91,103.7,103.9,88456.0,99.2786,99.47,99.269,99.4605,88456.0
2023-11-06 15:20:00,103.91,103.97,103.81,103.97,96490.0,99.47,99.5275,99.3743,99.5275,96490.0
2023-11-06 15:30:00,103.98,104.02,103.82,103.92,122756.0,99.537,99.5753,99.3839,99.4796,122756.0
2023-11-06 15:40:00,103.91,103.97,103.78,103.86,139169.0,99.47,99.5275,99.3456,99.4222,139169.0
2023-11-06 15:50:00,103.85,104.09,103.69,104.07,637571.0,99.4126,99.6423,99.2594,99.6232,637571.0
2023-11-07 09:30:00,104.2,104.39,103.82,103.89,218489.0,99.7476,99.9295,99.3839,99.4509,218489.0
2023-11-07 09:40:00,103.88,104.18,103.85,103.88,71108.0,99.4413,99.7285,99.4126,99.4413,71108.0
2023-11-07 09:50:00,103.9,103.94,103.66,103.76,73053.0,99.4605,99.4988,99.2307,99.3264,73053.0
2023-11-07 10:00:00,103.76,103.81,103.63,103.79,98035.0,99.3264,99.3743,99.202,99.3552,98035.0
2023-11-07 10:10:00,103.79,103.93,103.66,103.8,66765.0,99.3552,99.4892,99.2307,99.3647,66765.0
2023-11-07 10:20:00,103.8,103.99,103.7,103.94,81908.0,99.3647,99.5466,99.269,99.4988,81908.0
2023-11-07 10:30:00,103.93,103.97,103.8,103.89,78374.0,99.4892,99.5275,99.3647,99.4509,78374.0
2023-11-07 10:40:00,103.89,104.08,103.79,103.97,126570.0,99.4509,99.6328,99.3552,99.5275,126570.0
2023-11-07 10:50:00,103.99,104.17,103.96,104.07,112718.0,99.5466,99.7189,99.5179,99.6232,112718.0
2023-11-07 11:00:00,104.06,104.08,103.82,103.84,54291.0,99.6136,99.6328,99.3839,99.403,54291.0
2023-11-07 11:10:00,103.85,103.91,103.64,103.77,61574.0,99.4126,99.47,99.2116,99.336,61574.0
2023-11-07 11:20:00,103.78,103.89,103.74,103.79,42954.0,99.3456,99.4509,99.3073,99.3552,42954.0
2023-11-07 11:30:00,103.8,103.81,103.71,103.73,40138.0,99.3647,99.3743,99.2786,99.2977,40138.0
2023-11-07 11:40:00,103.73,103.95,103.71,103.84,100958.0,99.2977,99.5083,99.2786,99.403,100958.0
2023-11-07 11:50:00,103.84,103.94,103.77,103.84,60886.0,99.403,99.4988,99.336,99.403,60886.0
2023-11-07 12:00:00,103.83,103.95,103.77,103.95,69586.0,99.3935,99.5083,99.336,99.5083,69586.0
2023-11-07 12:10:00,103.94,103.95,103.76,103.83,64979.0,99.4988,99.5083,99.3264,99.3935,64979.0
2023-11-07 12:20:00,103.84,103.93,103.79,103.89,50095.0,99.403,99.4892,99.3552,99.4509,50095.0
2023-11-07 12:30:00,103.88,103.88,103.66,103.79,61498.0,99.4413,99.4413,99.2307,99.3552,61498.0
2023-11-07 12:40:00,103.79,103.87,103.74,103.78,46138.0,99.3552,99.4317,99.3073,99.3456,46138.0
2023-11-07 12:50:00,103.77,103.86,103.76,103.85,42244.0,99.336,99.4222,99.3264,99.4126,42244.0
2023-11-07 13:00:00,103.87,103.99,103.85,103.95,35522.0,99.4317,99.5466,99.4126,99.5083,35522.0
2023-11-07 13:10:00,103.96,103.97,103.88,103.93,44377.0,99.5179,99.5275,99.4413,99.4892,44377.0
2023-11-07 13:20:00,103.94,103.98,103.88,103.9,34413.0,99.4988,99.537,99.4413,99.4605,34413.0
2023-11-07 13:30:00,103.89,103.94,103.77,103.91,52964.0,99.4509,99.4988,99.336,99.47,52964.0
2023-11-07 13:40:00,103.89,103.93,103.86,103.9,48660.0,99.4509,99.4892,99.4222,99.4605,48660.0
2023-11-07 13:50:00,103.9,103.94,103.71,103.81,66041.0,99.4605,99.4988,99.2786,99.3743,66041.0
2023-11-07 14:00:00,103.82,103.87,103.69,103.72,40425.0,99.3839,99.4317,99.2594,99.2882,40425.0
2023-11-07 14:10:00,103.72,103.77,103.66,103.68,46488.0,99.2882,99.336,99.2307,99.2499,46488.0
2023-11-07 14:20:00,103.66,103.73,103.54,103.61,111612.0,99.2307,99.2977,99.1158,99.1829,111612.0
2023-11-07 14:30:00,103.63,103.68,103.56,103.56,60287.0,99.202,99.2499,99.135,99.135,60287.0
2023-11-07 14:40:00,103.56,103.62,103.45,103.47,56511.0,99.135,99.1924,99.0297,99.0488,56511.0
2023-11-07 14:50:00,103.49,103.58,103.45,103.53,45964.0,99.068,99.1541,99.0297,99.1063,45964.0
2023-11-07 15:00:00,103.53,103.64,103.51,103.52,56224.0,99.1063,99.2116,99.0871,99.0967,56224.0
2023-11-07 15:10:00,103.52,103.7,103.48,103.61,54566.0,99.0967,99.269,99.0584,99.1829,54566.0
2023-11-07 15:20:00,103.61,103.62,103.32,103.4,111556.0,99.1829,99.1924,98.9052,98.9818,111556.0
2023-11-07 15:30:00,103.39,103.64,103.36,103.61,101078.0,98.9723,99.2116,98.9435,99.1829,101078.0
2023-11-07 15:40:00,103.6,103.72,103.55,103.68,125281.0,99.1733,99.2882,99.1254,99.2499,125281.0
2023-11-07 15:50:00,103.68,103.74,103.55,103.69,507248.0,99.2499,99.3073,99.1254,99.2594,507248.0
2023-11-08 09:30:00,103.74,104.34,103.65,104.15,250303.0,99.3073,99.8817,99.2211,99.6998,250303.0
2023-11-08 09:40:00,104.1,104.39,104.05,104.39,60513.0,99.6519,99.9295,99.6041,99.9295,60513.0
2023-11-08 09:50:00,104.4,104.59,104.24,104.58,104171.0,99.9391,100.121,99.7859,100.1114,104171.0
2023-11-08 10:00:00,104.58,104.67,104.4,104.66,84351.0,100.1114,100.1976,99.9391,100.188,84351.0
2023-11-08 10:10:00,104.66,104.82,104.5,104.78,205534.0,100.188,100.3412,100.0348,100.3029,205534.0
2023-11-08 10:20:00,104.79,104.79,104.44,104.47,120805.0,100.3124,100.3124,99.9774,100.0061,120805.0
2023-11-08 10:30:00,104.46,104.47,104.05,104.05,138100.0,99.9965,100.0061,99.6041,99.6041,138100.0
2023-11-08 10:40:00,104.06,104.36,104.01,104.33,79516.0,99.6136,99.9008,99.5658,99.8721,79516.0
2023-11-08 10:50:00,104.33,104.49,104.26,104.4,83429.0,99.8721,100.0253,99.8051,99.9391,83429.0
2023-11-08 11:00:00,104.39,104.45,104.3,104.4,70664.0,99.9295,99.987,99.8434,99.9391,70664.0
2023-11-08 11:10:00,104.4,104.68,104.4,104.66,99943.0,99.9391,100.2071,99.9391,100.188,99943.0
2023-11-08 11:20:00,104.67,104.68,104.41,104.52,75641.0,100.1976,100.2071,99.9487,100.054,75641.0
2023-11-08 11:30:00,104.53,104.57,104.43,104.53,65748.0,100.0635,100.1018,99.9678,100.0635,65748.0
2023-11-08 11:40:00,104.53,104.69,104.52,104.62,66297.0,100.0635,100.2167,100.054,100.1497,66297.0
2023-11-08 11:50:00,104.62,104.63,104.48,104.53,55758.0,100.1497,100.1593,100.0157,100.0635,55758.0
2023-11-08 12:00:00,104.54,104.54,104.33,104.33,84194.0,100.0731,100.0731,99.8721,99.8721,84194.0
2023-11-08 12:10:00,104.33,104.37,104.23,104.25,49160.0,99.8721,99.9104,99.7764,99.7955,49160.0
2023-11-08 12:20:00,104.25,104.33,104.22,104.3,40910.0,99.7955,99.8721,99.7668,99.8434,40910.0
2023-11-08 12:30:00,104.3,104.41,104.23,104.41,61415.0,99.8434,99.9487,99.7764,99.9487,61415.0
2023-11-08 12:40:00,104.41,104.41,104.32,104.37,57536.0,99.9487,99.9487,99.8625,99.9104,57536.0
2023-11-08 12:50:00,104.36,104.39,104.24,104.37,51134.0,99.9008,99.9295,99.7859,99.9104,51134.0
2023-11-08 13:00:00,104.36,104.45,104.3,104.37,52496.0,99.9008,99.987,99.8434,99.9104,52496.0
2023-11-08 13:10:00,104.36,104.36,104.09,104.11,38805.0,99.9008,99.9008,99.6423,99.6615,38805.0
2023-11-08 13:20:00,104.11,104.18,104.03,104.17,47441.0,99.6615,99.7285,99.5849,99.7189,47441.0
2023-11-08 13:30:00,104.17,104.35,104.16,104.27,89932.0,99.7189,99.8912,99.7094,99.8147,89932.0
2023-11-08 13:40:00,104.28,104.37,104.24,104.36,45442.0,99.8242,99.9104,99.7859,99.9008,45442.0
2023-11-08 13:50:00,104.37,104.43,104.29,104.3,37252.0,99.9104,99.9678,99.8338,99.8434,37252.0
2023-11-08 14:00:00,104.3,104.43,104.28,104.4,47075.0,99.8434,99.9678,99.8242,99.9391,47075.0
2023-11-08 14:10:00,104.41,104.41,104.27,104.3,46613.0,99.9487,99.9487,99.8147,99.8434,46613.0
2023-11-08 14:20:00,104.29,104.34,104.22,104.24,31538.0,99.8338,99.8817,99.7668,99.7859,31538.0
2023-11-08 14:30:00,104.24,104.42,104.24,104.41,57974.0,99.7859,99.9582,99.7859,99.9487,57974.0
2023-11-08 14:40:00,104.41,104.57,104.41,104.52,87002.0,99.9487,100.1018,99.9487,100.054,87002.0
2023-11-08 14:50:00,104.51,104.63,104.5,104.56,85797.0,100.0444,100.1593,100.0348,100.0923,85797.0
2023-11-08 15:00:00,104.56,104.67,104.56,104.61,75855.0,100.0923,100.1976,100.0923,100.1401,75855.0
2023-11-08 15:10:00,104.61,104.72,104.59,104.72,83962.0,100.1401,100.2454,100.121,100.2454,83962.0
2023-11-08 15:20:00,104.72,104.74,104.61,104.61,73436.0,100.2454,100.2646,100.1401,100.1401,73436.0
2023-11-08 15:30:00,104.61,104.64,104.57,104.64,86515.0,100.1401,100.1688,100.1018,100.1688,86515.0
2023-11-08 15:40:00,104.65,104.7,104.59,104.65,130737.0,100.1784,100.2263,100.121,100.1784,130737.0
2023-11-08 15:50:00,104.66,104.7,104.23,104.33,574407.0,100.188,100.2263,99.7764,99.8721,574407.0
2023-11-09 09:30:00,104.3,104.46,104.0,104.1,207570.0,100.4001,100.5541,100.1113,100.2075,207570.0
2023-11-09 09:40:00,104.1,104.19,103.59,103.62,238502.0,100.2075,100.2942,99.7166,99.7455,238502.0
2023-11-09 09:50:00,103.63,103.63,103.27,103.61,134347.0,99.7551,99.7551,99.4086,99.7359,134347.0
2023-11-09 10:00:00,103.64,103.72,103.35,103.46,100338.0,99.7647,99.8418,99.4856,99.5915,100338.0
2023-11-09 10:10:00,103.45,103.57,103.39,103.4,121095.0,99.5819,99.6974,99.5241,99.5337,121095.0
2023-11-09 10:20:00,103.39,103.42,103.22,103.23,87554.0,99.5241,99.553,99.3605,99.3701,87554.0
2023-11-09 10:30:00,103.22,103.23,103.04,103.14,86750.0,99.3605,99.3701,99.1872,99.2834,86750.0
2023-11-09 10:40:00,103.14,103.14,102.94,102.98,102925.0,99.2834,99.2834,99.0909,99.1294,102925.0
2023-11-09 10:50:00,102.98,103.36,102.98,103.34,117741.0,99.1294,99.4952,99.1294,99.476,117741.0
2023-11-09 11:00:00,103.33,103.4,103.19,103.21,157316.0,99.4663,99.5337,99.3316,99.3508,157316.0
2023-11-09 11:10:00,103.21,103.39,103.08,103.09,98269.0,99.3508,99.5241,99.2257,99.2353,98269.0
2023-11-09 11:20:00,103.1,103.1,102.84,102.95,61680.0,99.2449,99.2449,98.9947,99.1005,61680.0
2023-11-09 11:30:00,102.95,103.06,102.86,102.95,72846.0,99.1005,99.2064,99.0139,99.1005,72846.0
2023-11-09 11:40:00,102.94,103.05,102.87,102.98,54111.0,99.0909,99.1968,99.0235,99.1294,54111.0
2023-11-09 11:50:00,102.98,103.12,102.95,103.09,106438.0,99.1294,99.2642,99.1005,99.2353,106438.0
2023-11-09 12:00:00,103.11,103.14,102.98,103.07,90904.0,99.2546,99.2834,99.1294,99.2161,90904.0
2023-11-09 12:10:00,103.05,103.13,102.97,103.01,69885.0,99.1968,99.2738,99.1198,99.1583,69885.0
2023-11-09 12:20:00,103.01,103.06,102.89,102.93,56938.0,99.1583,99.2064,99.0428,99.0813,56938.0
2023-11-09 12:30:00,102.93,102.99,102.85,102.9,99886.0,99.0813,99.1391,99.0043,99.0524,99886.0
2023-11-09 12:40:00,102.89,102.94,102.77,102.91,37468.0,99.0428,99.0909,98.9273,99.062,37468.0
2023-11-09 12:50:00,102.92,103.14,102.92,103.1,52975.0,99.0717,99.2834,99.0717,99.2449,52975.0
2023-11-09 13:00:00,103.09,103.16,102.58,102.73,64913.0,99.2353,99.3027,98.7444,98.8888,64913.0
2023-11-09 13:10:00,102.72,103.0,102.7,102.75,61410.0,98.8791,99.1487,98.8599,98.908,61410.0
2023-11-09 13:20:00,102.76,102.89,102.65,102.79,252659.0,98.9177,99.0428,98.8118,98.9465,252659.0
2023-11-09 13:30:00,102.79,102.92,102.62,102.8,93374.0,98.9465,99.0717,98.7829,98.9562,93374.0
2023-11-09 13:40:00,102.81,102.87,102.65,102.67,51917.0,98.9658,99.0235,98.8118,98.831,51917.0
2023-11-09 13:50:00,102.67,102.73,102.57,102.59,56576.0,98.831,98.8888,98.7348,98.754,56576.0
2023-11-09 14:00:00,102.59,102.59,102.3,102.51,63617.0,98.754,98.754,98.4749,98.677,63617.0
2023-11-09 14:10:00,102.5,102.51,102.34,102.38,77599.0,98.6674,98.677,98.5134,98.5519,77599.0
2023-11-09 14:20:00,102.39,102.64,102.37,102.6,65441.0,98.5615,98.8021,98.5422,98.7636,65441.0
2023-11-09 14:30:00,102.6,102.65,102.3,102.43,279877.0,98.7636,98.8118,98.4749,98.6,279877.0
2023-11-09 14:40:00,102.44,102.54,102.35,102.52,179512.0,98.6096,98.7059,98.523,98.6866,179512.0
2023-11-09 14:50:00,102.52,102.52,102.37,102.49,58777.0,98.6866,98.6866,98.5422,98.6577,58777.0
2023-11-09 15:00:00,102.49,102.56,102.38,102.4,53087.0,98.6577,98.7251,98.5519,98.5711,53087.0
2023-11-09 15:10:00,102.4,102.47,102.34,102.4,77564.0,98.5711,98.6385,98.5134,98.5711,77564.0
2023-11-09 15:20:00,102.4,102.51,102.34,102.36,60681.0,98.5711,98.677,98.5134,98.5326,60681.0
2023-11-09 15:30:00,102.35,102.42,102.3,102.32,88806.0,98.523,98.5904,98.4749,98.4941,88806.0
2023-11-09 15:40:00,102.33,102.42,102.25,102.27,94540.0,98.5037,98.5904,98.4267,98.446,94540.0
2023-11-09 15:50:00,102.27,102.33,102.03,102.2,808633.0,98.446,98.5037,98.2149,98.3786,808633.0
2023-11-10 09:30:00,102.6,103.13,102.4,102.65,199566.0,98.7636,99.2738,98.5711,98.8118,199566.0
2023-11-10 09:40:00,102.68,102.7,102.24,102.39,87594.0,98.8406,98.8599,98.4171,98.5615,87594.0
2023-11-10 09:50:00,102.41,102.42,102.06,102.31,86196.0,98.5807,98.5904,98.2438,98.4845,86196.0
2023-11-10 10:00:00,102.29,102.33,101.98,102.19,112917.0,98.4652,98.5037,98.1668,98.369,112917.0
2023-11-10 10:10:00,102.18,102.53,102.15,102.53,73794.0,98.3593,98.6963,98.3305,98.6963,73794.0
2023-11-10 10:20:00,102.54,102.62,102.43,102.5,83088.0,98.7059,98.7829,98.6,98.6674,83088.0
2023-11-10 10:30:00,102.5,102.62,102.37,102.38,69268.0,98.6674,98.7829,98.5422,98.5519,69268.0
2023-11-10 10:40:00,102.36,102.59,102.33,102.54,55234.0,98.5326,98.754,98.5037,98.7059,55234.0
2023-11-10 10:50:00,102.55,102.59,102.32,102.36,53147.0,98.7155,98.754,98.4941,98.5326,53147.0
2023-11-10 11:00:00,102.37,102.66,102.35,102.55,60131.0,98.5422,98.8214,98.523,98.7155,60131.0
2023-11-10 11:10:00,102.53,102.59,102.44,102.47,55101.0,98.6963,98.754,98.6096,98.6385,55101.0
2023-11-10 11:20:00,102.47,102.54,102.42,102.47,58284.0,98.6385,98.7059,98.5904,98.6385,58284.0
2023-11-10 11:30:00,102.47,102.5,102.42,102.48,50186.0,98.6385,98.6674,98.5904,98.6481,50186.0
2023-11-10 11:40:00,102.48,102.54,102.44,102.46,71428.0,98.6481,98.7059,98.6096,98.6289,71428.0
2023-11-10 11:50:00,102.45,102.52,102.44,102.52,40925.0,98.6192,98.6866,98.6096,98.6866,40925.0
2023-11-10 12:00:00,102.53,102.75,102.49,102.72,97972.0,98.6963,98.908,98.6577,98.8791,97972.0
2023-11-10 12:10:00,102.73,102.78,102.63,102.64,89230.0,98.8888,98.9369,98.7925,98.8021,89230.0
2023-11-10 12:20:00,102.64,102.71,102.62,102.67,65778.0,98.8021,98.8695,98.7829,98.831,65778.0
2023-11-10 12:30:00,102.67,102.84,102.64,102.82,140087.0,98.831,98.9947,98.8021,98.9754,140087.0
2023-11-10 12:40:00,102.82,102.85,102.68,102.79,61932.0,98.9754,99.0043,98.8406,98.9465,61932.0
2023-11-10 12:50:00,102.79,102.95,102.76,102.79,104799.0,98.9465,99.1005,98.9177,98.9465,104799.0
2023-11-10 13:00:00,102.81,102.9,102.76,102.87,88785.0,98.9658,99.0524,98.9177,99.0235,88785.0
2023-11-10 13:10:00,102.89,102.96,102.84,102.86,149018.0,99.0428,99.1102,98.9947,99.0139,149018.0
2023-11-10 13:20:00,102.86,103.21,102.85,103.19,150383.0,99.0139,99.3508,99.0043,99.3316,150383.0
2023-11-10 13:30:00,103.19,103.38,103.17,103.37,213044.0,99.3316,99.5145,99.3123,99.5048,213044.0
2023-11-10 13:40:00,103.38,103.49,103.32,103.44,95077.0,99.5145,99.6204,99.4567,99.5722,95077.0
2023-11-10 13:50:00,103.43,103.48,103.32,103.4,50253.0,99.5626,99.6107,99.4567,99.5337,50253.0
2023-11-10 14:00:00,103.4,103.54,103.38,103.52,48599.0,99.5337,99.6685,99.5145,99.6492,48599.0
2023-11-10 14:10:00,103.52,103.66,103.52,103.58,59083.0,99.6492,99.784,99.6492,99.707,59083.0
2023-11-10 14:20:00,103.58,103.68,103.51,103.63,60372.0,99.707,99.8033,99.6396,99.7551,60372.0
2023-11-10 14:30:00,103.62,103.63,103.53,103.6,72466.0,99.7455,99.7551,99.6589,99.7262,72466.0
2023-11-10 14:40:00,103.6,103.6,103.51,103.56,44663.0,99.7262,99.7262,99.6396,99.6877,44663.0
2023-11-10 14:50:00,103.57,103.73,103.53,103.71,80919.0,99.6974,99.8514,99.6589,99.8321,80919.0
2023-11-10 15:00:00,103.72,103.86,103.69,103.86,96370.0,99.8418,99.9765,99.8129,99.9765,96370.0
2023-11-10 15:10:00,103.84,103.94,103.76,103.91,102839.0,99.9573,100.0535,99.8803,100.0247,102839.0
2023-11-10 15:20:00,103.91,104.06,103.85,104.04,93458.0,100.0247,100.169,99.9669,100.1498,93458.0
2023-11-10 15:30:00,104.06,104.16,104.03,104.13,103813.0,100.169,100.2653,100.1402,100.2364,103813.0
2023-11-10 15:40:00,104.13,104.25,104.03,104.16,135734.0,100.2364,100.3519,100.1402,100.2653,135734.0
2023-11-10 15:50:00,104.17,104.35,104.14,104.32,588247.0,100.2749,100.4482,100.2461,100.4193,588247.0
2023-11-13 09:30:00,103.9,104.22,103.66,103.78,187427.0,100.015,100.3231,99.784,99.8995,187427.0
2023-11-13 09:40:00,103.76,103.95,103.53,103.63,75376.0,99.8803,100.0632,99.6589,99.7551,75376.0
2023-11-13 09:50:00,103.63,103.66,103.26,103.28,89021.0,99.7551,99.784,99.399,99.4182,89021.0
2023-11-13 10:00:00,103.27,103.53,103.25,103.32,150681.0,99.4086,99.6589,99.3893,99.4567,150681.0
2023-11-13 10:10:00,103.32,103.35,103.05,103.17,76312.0,99.4567,99.4856,99.1968,99.3123,76312.0
2023-11-13 10:20:00,103.18,103.22,102.95,103.11,117428.0,99.3219,99.3605,99.1005,99.2546,117428.0
2023-11-13 10:30:00,103.13,103.26,103.05,103.24,120600.0,99.2738,99.399,99.1968,99.3797,120600.0
2023-11-13 10:40:00,103.23,103.26,103.11,103.22,99648.0,99.3701,99.399,99.2546,99.3605,99648.0
2023-11-13 10:50:00,103.23,103.4,103.19,103.28,99868.0,99.3701,99.5337,99.3316,99.4182,99868.0
2023-11-13 11:00:00,103.29,103.37,103.22,103.33,84993.0,99.4278,99.5048,99.3605,99.4663,84993.0
2023-11-13 11:10:00,103.33,103.58,103.33,103.56,100794.0,99.4663,99.707,99.4663,99.6877,100794.0
2023-11-13 11:20:00,103.55,103.83,103.51,103.82,74319.0,99.6781,99.9476,99.6396,99.938,74319.0
2023-11-13 11:30:00,103.8,103.8,103.55,103.55,72306.0,99.9188,99.9188,99.6781,99.6781,72306.0
2023-11-13 11:40:00,103.57,103.68,103.45,103.6,89676.0,99.6974,99.8033,99.5819,99.7262,89676.0
2023-11-13 11:50:00,103.61,103.8,103.59,103.71,41224.0,99.7359,99.9188,99.7166,99.8321,41224.0
2023-11-13 12:00:00,103.73,103.83,103.65,103.65,53688.0,99.8514,99.9476,99.7744,99.7744,53688.0
2023-11-13 12:10:00,103.65,103.72,103.52,103.57,45573.0,99.7744,99.8418,99.6492,99.6974,45573.0
2023-11-13 12:20:00,103.56,103.74,103.55,103.72,52089.0,99.6877,99.861,99.6781,99.8418,52089.0
2023-11-13 12:30:00,103.72,103.75,103.64,103.74,40444.0,99.8418,99.8706,99.7647,99.861,40444.0
2023-11-13 12:40:00,103.74,103.88,103.73,103.82,54998.0,99.861,99.9958,99.8514,99.938,54998.0
2023-11-13 12:50:00,103.82,103.93,103.81,103.91,56553.0,99.938,100.0439,99.9284,100.0247,56553.0
2023-11-13 13:00:00,103.91,103.92,103.74,103.77,44723.0,100.0247,100.0343,99.861,99.8899,44723.0
2023-11-13 13:10:00,103.77,103.96,103.76,103.88,53531.0,99.8899,100.0728,99.8803,99.9958,53531.0
2023-11-13 13:20:00,103.9,103.9,103.75,103.79,62791.0,100.015,100.015,99.8706,99.9091,62791.0
2023-11-13 13:30:00,103.8,103.96,103.7,103.93,45270.0,99.9188,100.0728,99.8225,100.0439,45270.0
2023-11-13 13:40:00,103.93,104.17,103.9,104.03,125920.0,100.0439,100.2749,100.015,100.1402,125920.0
2023-11-13 13:50:00,104.04,104.05,103.82,103.84,39099.0,100.1498,100.1594,99.938,99.9573,39099.0
2023-11-13 14:00:00,103.84,103.93,103.79,103.93,51363.0,99.9573,100.0439,99.9091,100.0439,51363.0
2023-11-13 14:10:00,103.92,104.09,103.92,104.09,38799.0,100.0343,100.1979,100.0343,100.1979,38799.0
2023-11-13 14:20:00,104.09,104.22,104.03,104.21,50584.0,100.1979,100.3231,100.1402,100.3134,50584.0
2023-11-13 14:30:00,104.22,104.23,104.15,104.17,37375.0,100.3231,100.3327,100.2557,100.2749,37375.0
2023-11-13 14:40:00,104.18,104.19,104.0,104.02,45118.0,100.2846,100.2942,100.1113,100.1305,45118.0
2023-11-13 14:50:00,104.01,104.03,103.64,103.66,342251.0,100.1209,100.1402,99.7647,99.784,342251.0
2023-11-13 15:00:00,103.68,103.69,103.28,103.5,245142.0,99.8033,99.8129,99.4182,99.63,245142.0
2023-11-13 15:10:00,103.5,103.71,103.4,103.65,104912.0,99.63,99.8321,99.5337,99.7744,104912.0
2023-11-13 15:20:00,103.66,103.74,103.61,103.64,67585.0,99.784,99.861,99.7359,99.7647,67585.0
2023-11-13 15:30:00,103.64,103.67,103.53,103.55,81063.0,99.7647,99.7936,99.6589,99.6781,81063.0
2023-11-13 15:40:00,103.57,103.6,103.42,103.5,154317.0,99.6974,99.7262,99.553,99.63,154317.0
2023-11-13 15:50:00,103.5,103.53,103.31,103.51,550223.0,99.63,99.6589,99.4471,99.6396,550223.0
2023-11-14 09:30:00,104.48,105.15,104.38,104.64,390217.0,100.5733,101.2183,100.4771,100.7274,390217.0
2023-11-14 09:40:00,104.64,104.71,104.36,104.47,140585.0,100.7274,100.7947,100.4578,100.5637,140585.0
2023-11-14 09:50:00,104.48,104.69,104.46,104.65,79084.0,100.5733,100.7755,100.5541,100.737,79084.0
2023-11-14 10:00:00,104.58,104.6,104.24,104.47,105877.0,100.6696,100.6889,100.3423,100.5637,105877.0
2023-11-14 10:10:00,104.49,104.86,104.49,104.82,117246.0,100.583,100.9391,100.583,100.9006,117246.0
2023-11-14 10:20:00,104.82,104.82,104.65,104.73,70536.0,100.9006,100.9006,100.737,100.814,70536.0
2023-11-14 10:30:00,104.74,104.88,104.69,104.78,74211.0,100.8236,100.9584,100.7755,100.8621,74211.0
2023-11-14 10:40:00,104.78,104.79,104.65,104.66,63423.0,100.8621,100.8717,100.737,100.7466,63423.0
2023-11-14 10:50:00,104.66,104.9,104.66,104.88,71141.0,100.7466,100.9776,100.7466,100.9584,71141.0
2023-11-14 11:00:00,104.9,105.21,104.86,105.17,105834.0,100.9776,101.276,100.9391,101.2375,105834.0
2023-11-14 11:10:00,105.16,105.41,105.15,105.28,85854.0,101.2279,101.4686,101.2183,101.3434,85854.0
2023-11-14 11:20:00,105.28,105.32,105.19,105.26,97425.0,101.3434,101.3819,101.2568,101.3242,97425.0
2023-11-14 11:30:00,105.26,105.35,105.17,105.32,68935.0,101.3242,101.4108,101.2375,101.3819,68935.0
2023-11-14 11:40:00,105.33,105.5,105.25,105.26,93476.0,101.3916,101.5552,101.3145,101.3242,93476.0
2023-11-14 11:50:00,105.26,105.27,105.06,105.1,70134.0,101.3242,101.3338,101.1317,101.1702,70134.0
2023-11-14 12:00:00,105.09,105.31,105.08,105.21,83435.0,101.1605,101.3723,101.1509,101.276,83435.0
2023-11-14 12:10:00,105.24,105.37,105.19,105.36,63566.0,101.3049,101.4301,101.2568,101.4204,63566.0
2023-11-14 12:20:00,105.35,105.36,105.15,105.15,55972.0,101.4108,101.4204,101.2183,101.2183,55972.0
2023-11-14 12:30:00,105.15,105.2,105.08,105.19,44535.0,101.2183,101.2664,101.1509,101.2568,44535.0
2023-11-14 12:40:00,105.19,105.38,105.18,105.36,42423.0,101.2568,101.4397,101.2472,101.4204,42423.0
2023-11-14 12:50:00,105.38,105.49,105.36,105.46,62309.0,101.4397,101.5456,101.4204,101.5167,62309.0
2023-11-14 13:00:00,105.47,105.49,105.35,105.36,74164.0,101.5263,101.5456,101.4108,101.4204,74164.0
2023-11-14 13:10:00,105.36,105.4,105.27,105.34,65836.0,101.4204,101.4589,101.3338,101.4012,65836.0
2023-11-14 13:20:00,105.33,105.4,105.31,105.4,82922.0,101.3916,101.4589,101.3723,101.4589,82922.0
2023-11-14 13:30:00,105.4,105.45,105.32,105.41,95147.0,101.4589,101.5071,101.3819,101.4686,95147.0
2023-11-14 13:40:00,105.42,105.42,105.31,105.36,80739.0,101.4782,101.4782,101.3723,101.4204,80739.0
2023-11-14 13:50:00,105.36,105.4,105.34,105.38,70388.0,101.4204,101.4589,101.4012,101.4397,70388.0
2023-11-14 14:00:00,105.37,105.4,105.31,105.36,80170.0,101.4301,101.4589,101.3723,101.4204,80170.0
2023-11-14 14:10:00,105.36,105.43,105.3,105.42,72966.0,101.4204,101.4878,101.3627,101.4782,72966.0
2023-11-14 14:20:00,105.42,105.49,105.4,105.44,110261.0,101.4782,101.5456,101.4589,101.4974,110261.0
2023-11-14 14:30:00,105.45,105.55,105.44,105.55,129358.0,101.5071,101.6033,101.4974,101.6033,129358.0
2023-11-14 14:40:00,105.56,105.65,105.52,105.55,115332.0,101.613,101.6996,101.5745,101.6033,115332.0
2023-11-14 14:50:00,105.56,105.59,105.53,105.56,126616.0,101.613,101.6418,101.5841,101.613,126616.0
2023-11-14 15:00:00,105.57,105.76,105.56,105.75,174592.0,101.6226,101.8055,101.613,101.7959,174592.0
2023-11-14 15:10:00,105.74,105.82,105.7,105.78,146740.0,101.7862,101.8632,101.7477,101.8247,146740.0
2023-11-14 15:20:00,105.78,105.82,105.74,105.8,160417.0,101.8247,101.8632,101.7862,101.844,160417.0
2023-11-14 15:30:00,105.8,105.8,105.6,105.65,165706.0,101.844,101.844,101.6515,101.6996,165706.0
2023-11-14 15:40:00,105.64,105.66,105.52,105.53,152527.0,101.69,101.7092,101.5745,101.5841,152527.0
2023-11-14 15:50:00,105.52,105.63,105.43,105.6,668766.0,101.5745,101.6803,101.4878,101.6515,668766.0
2023-11-15 09:30:00,105.66,106.49,105.66,106.33,227876.0,101.7092,102.5082,101.7092,102.3542,227876.0
2023-11-15 09:40:00,106.31,106.44,106.08,106.34,86489.0,102.3349,102.4601,102.1135,102.3638,86489.0
2023-11-15 09:50:00,106.34,106.54,106.13,106.49,78318.0,102.3638,102.5563,102.1616,102.5082,78318.0
2023-11-15 10:00:00,106.48,106.5,106.19,106.25,84706.0,102.4986,102.5178,102.2194,102.2772,84706.0
2023-11-15 10:10:00,106.25,106.5,106.18,106.26,60923.0,102.2772,102.5178,102.2098,102.2868,60923.0
2023-11-15 10:20:00,106.26,106.35,106.22,106.23,52841.0,102.2868,102.3734,102.2483,102.2579,52841.0
2023-11-15 10:30:00,106.21,106.49,106.21,106.32,73104.0,102.2387,102.5082,102.2387,102.3445,73104.0
2023-11-15 10:40:00,106.32,106.32,106.13,106.19,53441.0,102.3445,102.3445,102.1616,102.2194,53441.0
2023-11-15 10:50:00,106.19,106.26,106.14,106.23,54519.0,102.2194,102.2868,102.1713,102.2579,54519.0
2023-11-15 11:00:00,106.24,106.28,106.09,106.26,76993.0,102.2675,102.306,102.1231,102.2868,76993.0
2023-11-15 11:10:00,106.28,106.38,106.16,106.34,51396.0,102.306,102.4023,102.1905,102.3638,51396.0
2023-11-15 11:20:00,106.35,106.37,106.24,106.28,55224.0,102.3734,102.3927,102.2675,102.306,55224.0
2023-11-15 11:30:00,106.28,106.29,106.03,106.04,61900.0,102.306,102.3157,102.0654,102.075,61900.0
2023-11-15 11:40:00,106.04,106.07,105.97,106.01,71947.0,102.075,102.1039,102.0076,102.0461,71947.0
2023-11-15 11:50:00,106.01,106.06,105.94,105.98,58172.0,102.0461,102.0943,101.9787,102.0173,58172.0
2023-11-15 12:00:00,105.99,106.09,105.96,106.05,50113.0,102.0269,102.1231,101.998,102.0846,50113.0
2023-11-15 12:10:00,106.06,106.07,105.97,106.01,58613.0,102.0943,102.1039,102.0076,102.0461,58613.0
2023-11-15 12:20:00,106.02,106.09,105.97,106.09,54955.0,102.0558,102.1231,102.0076,102.1231,54955.0
2023-11-15 12:30:00,106.09,106.12,106.02,106.12,37614.0,102.1231,102.152,102.0558,102.152,37614.0
2023-11-15 12:40:00,106.13,106.16,106.07,106.12,50890.0,102.1616,102.1905,102.1039,102.152,50890.0
2023-11-15 12:50:00,106.11,106.11,106.05,106.07,29864.0,102.1424,102.1424,102.0846,102.1039,29864.0
2023-11-15 13:00:00,106.07,106.15,106.07,106.14,43509.0,102.1039,102.1809,102.1039,102.1713,43509.0
2023-11-15 13:10:00,106.14,106.17,106.02,106.1,42275.0,102.1713,102.2001,102.0558,102.1328,42275.0
2023-11-15 13:20:00,106.09,106.2,106.08,106.2,48332.0,102.1231,102.229,102.1135,102.229,48332.0
2023-11-15 13:30:00,106.2,106.3,106.15,106.26,56207.0,102.229,102.3253,102.1809,102.2868,56207.0
2023-11-15 13:40:00,106.26,106.32,106.19,106.19,58220.0,102.2868,102.3445,102.2194,102.2194,58220.0
2023-11-15 13:50:00,106.2,106.25,106.15,106.2,49511.0,102.229,102.2772,102.1809,102.229,49511.0
2023-11-15 14:00:00,106.2,106.34,106.19,106.28,43665.0,102.229,102.3638,102.2194,102.306,43665.0
2023-11-15 14:10:00,106.28,106.4,106.27,106.3,67287.0,102.306,102.4215,102.2964,102.3253,67287.0
2023-11-15 14:20:00,106.31,106.31,106.07,106.13,102517.0,102.3349,102.3349,102.1039,102.1616,102517.0
2023-11-15 14:30:00,106.13,106.3,106.1,106.3,63182.0,102.1616,102.3253,102.1328,102.3253,63182.0
2023-11-15 14:40:00,106.3,106.34,106.17,106.18,52284.0,102.3253,102.3638,102.2001,102.2098,52284.0
2023-11-15 14:50:00,106.19,106.34,106.19,106.33,47230.0,102.2194,102.3638,102.2194,102.3542,47230.0
2023-11-15 15:00:00,106.33,106.4,106.27,106.28,92576.0,102.3542,102.4215,102.2964,102.306,92576.0
2023-11-15 15:10:00,106.28,106.31,106.2,106.25,84103.0,102.306,102.3349,102.229,102.2772,84103.0
2023-11-15 15:20:00,106.25,106.3,106.22,106.25,74611.0,102.2772,102.3253,102.2483,102.2772,74611.0
2023-11-15 15:30:00,106.26,106.32,106.15,106.28,104593.0,102.2868,102.3445,102.1809,102.306,104593.0
2023-11-15 15:40:00,106.28,106.29,106.03,106.03,122128.0,102.306,102.3157,102.0654,102.0654,122128.0
2023-11-15 15:50:00,106.03,106.14,105.89,106.05,581312.0,102.0654,102.1713,101.9306,102.0846,581312.0
2023-11-16 09:30:00,106.23,107.24,106.2,107.24,493343.0,102.2579,103.2301,102.229,103.2301,493343.0
2023-11-16 09:40:00,107.23,107.66,107.1,107.42,253347.0,103.2205,103.6344,103.0954,103.4034,253347.0
2023-11-16 09:50:00,107.45,107.57,107.24,107.4,127571.0,103.4323,103.5478,103.2301,103.3842,127571.0
2023-11-16 10:00:00,107.41,107.47,107.02,107.07,128275.0,103.3938,103.4515,103.0184,103.0665,128275.0
2023-11-16 10:10:00,107.06,107.18,106.98,107.16,154749.0,103.0569,103.1724,102.9799,103.1531,154749.0
2023-11-16 10:20:00,107.16,107.3,107.14,107.18,136513.0,103.1531,103.2879,103.1339,103.1724,136513.0
2023-11-16 10:30:00,107.17,107.31,106.97,107.09,122002.0,103.1628,103.2975,102.9702,103.0857,122002.0
2023-11-16 10:40:00,107.08,107.26,106.95,107.18,150196.0,103.0761,103.2494,102.951,103.1724,150196.0
2023-11-16 10:50:00,107.18,107.31,107.08,107.08,109991.0,103.1724,103.2975,103.0761,103.0761,109991.0
2023-11-16 11:00:00,107.07,107.23,107.02,107.04,125036.0,103.0665,103.2205,103.0184,103.0376,125036.0
2023-11-16 11:10:00,107.03,107.14,106.89,106.94,83977.0,103.028,103.1339,102.8932,102.9414,83977.0
2023-11-16 11:20:00,106.94,107.05,106.9,107.04,80010.0,102.9414,103.0472,102.9029,103.0376,80010.0
2023-11-16 11:30:00,107.05,107.13,106.96,107.04,110685.0,103.0472,103.1243,102.9606,103.0376,110685.0
2023-11-16 11:40:00,107.04,107.28,107.03,107.23,120119.0,103.0376,103.2686,103.028,103.2205,120119.0
2023-11-16 11:50:00,107.23,107.27,107.12,107.13,109987.0,103.2205,103.259,103.1146,103.1243,109987.0
2023-11-16 12:00:00,107.13,107.19,107.0,107.02,88733.0,103.1243,103.182,102.9991,103.0184,88733.0
2023-11-16 12:10:00,107.01,107.17,106.99,107.15,76643.0,103.0087,103.1628,102.9895,103.1435,76643.0
2023-11-16 12:20:00,107.15,107.23,107.09,107.18,101076.0,103.1435,103.2205,103.0857,103.1724,101076.0
2023-11-16 12:30:00,107.18,107.23,107.07,107.13,48954.0,103.1724,103.2205,103.0665,103.1243,48954.0
2023-11-16 12:40:00,107.13,107.22,107.03,107.07,80217.0,103.1243,103.2109,103.028,103.0665,80217.0
2023-11-16 12:50:00,107.07,107.18,107.04,107.15,70694.0,103.0665,103.1724,103.0376,103.1435,70694.0
2023-11-16 13:00:00,107.13,107.15,107.03,107.05,54601.0,103.1243,103.1435,103.028,103.0472,54601.0
2023-11-16 13:10:00,107.04,107.06,106.94,107.05,52167.0,103.0376,103.0569,102.9414,103.0472,52167.0
2023-11-16 13:20:00,107.05,107.2,106.99,107.07,73641.0,103.0472,103.1916,102.9895,103.0665,73641.0
2023-11-16 13:30:00,107.06,107.08,107.02,107.07,68234.0,103.0569,103.0761,103.0184,103.0665,68234.0
2023-11-16 13:40:00,107.06,107.1,106.96,107.03,61850.0,103.0569,103.0954,102.9606,103.028,61850.0
2023-11-16 13:50:00,107.03,107.12,107.02,107.08,62572.0,103.028,103.1146,103.0184,103.0761,62572.0
2023-11-16 14:00:00,107.08,107.14,107.0,107.09,94015.0,103.0761,103.1339,102.9991,103.0857,94015.0
2023-11-16 14:10:00,107.09,107.24,107.07,107.24,80025.0,103.0857,103.2301,103.0665,103.2301,80025.0
2023-11-16 14:20:00,107.23,107.26,107.13,107.22,118579.0,103.2205,103.2494,103.1243,103.2109,118579.0
2023-11-16 14:30:00,107.22,107.3,107.14,107.23,104260.0,103.2109,103.2879,103.1339,103.2205,104260.0
2023-11-16 14:40:00,107.23,107.34,107.22,107.23,86181.0,103.2205,103.3264,103.2109,103.2205,86181.0
2023-11-16 14:50:00,107.24,107.32,107.14,107.29,125017.0,103.2301,103.3071,103.1339,103.2783,125017.0
2023-11-16 15:00:00,107.29,107.37,107.26,107.29,107179.0,103.2783,103.3553,103.2494,103.2783,107179.0
2023-11-16 15:10:00,107.3,107.37,107.28,107.35,104311.0,103.2879,103.3553,103.2686,103.336,104311.0
2023-11-16 15:20:00,107.36,107.41,107.29,107.33,138035.0,103.3456,103.3938,103.2783,103.3168,138035.0
2023-11-16 15:30:00,107.33,107.44,107.23,107.34,169369.0,103.3168,103.4227,103.2205,103.3264,169369.0
2023-11-16 15:40:00,107.34,107.38,107.15,107.16,226082.0,103.3264,103.3649,103.1435,103.1531,226082.0
2023-11-16 15:50:00,107.16,107.38,107.15,107.2,589008.0,103.1531,103.3649,103.1435,103.1916,589008.0
2023-11-17 09:30:00,107.42,107.5,107.18,107.32,426135.0,103.4034,103.4804,103.1724,103.3071,426135.0
2023-11-17 09:40:00,107.3,107.34,107.06,107.09,74471.0,103.2879,103.3264,103.0569,103.0857,74471.0
2023-11-17 09:50:00,107.1,107.1,106.81,106.88,103770.0,103.0954,103.0954,102.8162,102.8836,103770.0
2023-11-17 10:00:00,106.87,106.88,106.35,106.46,145670.0,102.874,102.8836,102.3734,102.4793,145670.0
2023-11-17 10:10:00,106.47,106.5,106.29,106.36,80045.0,102.4889,102.5178,102.3157,102.383,80045.0
2023-11-17 10:20:00,106.36,106.51,106.27,106.33,79928.0,102.383,102.5274,102.2964,102.3542,79928.0
2023-11-17 10:30:00,106.3,106.55,106.26,106.54,58940.0,102.3253,102.5659,102.2868,102.5563,58940.0
2023-11-17 10:40:00,106.53,106.56,106.38,106.39,61819.0,102.5467,102.5756,102.4023,102.4119,61819.0
2023-11-17 10:50:00,106.38,106.46,106.28,106.44,60913.0,102.4023,102.4793,102.306,102.4601,60913.0
2023-11-17 11:00:00,106.44,106.5,106.3,106.4,72948.0,102.4601,102.5178,102.3253,102.4215,72948.0
2023-11-17 11:10:00,106.41,106.56,106.26,106.54,78341.0,102.4312,102.5756,102.2868,102.5563,78341.0
2023-11-17 11:20:00,106.55,106.62,106.23,106.27,94592.0,102.5659,102.6333,102.2579,102.2964,94592.0
2023-11-17 11:30:00,106.28,106.44,106.21,106.44,42324.0,102.306,102.4601,102.2387,102.4601,42324.0
2023-11-17 11:40:00,106.44,106.66,106.4,106.62,32608.0,102.4601,102.6718,102.4215,102.6333,32608.0
2023-11-17 11:50:00,106.62,106.73,106.59,106.64,42163.0,102.6333,102.7392,102.6044,102.6526,42163.0
2023-11-17 12:00:00,106.64,106.66,106.45,106.47,38026.0,102.6526,102.6718,102.4697,102.4889,38026.0
2023-11-17 12:10:00,106.48,106.56,106.44,106.46,44619.0,102.4986,102.5756,102.4601,102.4793,44619.0
2023-11-17 12:20:00,106.48,106.49,106.31,106.34,49045.0,102.4986,102.5082,102.3349,102.3638,49045.0
2023-11-17 12:30:00,106.33,106.44,106.25,106.41,57670.0,102.3542,102.4601,102.2772,102.4312,57670.0
2023-11-17 12:40:00,106.41,106.5,106.4,106.48,27241.0,102.4312,102.5178,102.4215,102.4986,27241.0
2023-11-17 12:50:00,106.48,106.5,106.38,106.41,36057.0,102.4986,102.5178,102.4023,102.4312,36057.0
2023-11-17 13:00:00,106.41,106.46,106.37,106.42,47891.0,102.4312,102.4793,102.3927,102.4408,47891.0
2023-11-17 13:10:00,106.43,106.43,106.31,106.36,60685.0,102.4504,102.4504,102.3349,102.383,60685.0
2023-11-17 13:20:00,106.37,106.51,106.36,106.41,35891.0,102.3927,102.5274,102.383,102.4312,35891.0
2023-11-17 13:30:00,106.43,106.47,106.32,106.32,71357.0,102.4504,102.4889,102.3445,102.3445,71357.0
2023-11-17 13:40:00,106.32,106.4,106.29,106.36,44545.0,102.3445,102.4215,102.3157,102.383,44545.0
2023-11-17 13:50:00,106.36,106.38,106.3,106.33,41297.0,102.383,102.4023,102.3253,102.3542,41297.0
2023-11-17 14:00:00,106.32,106.34,106.2,106.3,85016.0,102.3445,102.3638,102.229,102.3253,85016.0
2023-11-17 14:10:00,106.31,106.38,106.24,106.25,46363.0,102.3349,102.4023,102.2675,102.2772,46363.0
2023-11-17 14:20:00,106.25,106.27,106.12,106.13,79382.0,102.2772,102.2964,102.152,102.1616,79382.0
2023-11-17 14:30:00,106.13,106.17,106.02,106.03,78626.0,102.1616,102.2001,102.0558,102.0654,78626.0
2023-11-17 14:40:00,106.03,106.08,105.97,106.0,82513.0,102.0654,102.1135,102.0076,102.0365,82513.0
2023-11-17 14:50:00,106.0,106.03,105.89,105.91,93036.0,102.0365,102.0654,101.9306,101.9499,93036.0
2023-11-17 15:00:00,105.9,105.92,105.7,105.84,155206.0,101.9402,101.9595,101.7477,101.8825,155206.0
2023-11-17 15:10:00,105.84,106.0,105.8,105.98,136015.0,101.8825,102.0365,101.844,102.0173,136015.0
2023-11-17 15:20:00,105.99,105.99,105.9,105.91,113241.0,102.0269,102.0269,101.9402,101.9499,113241.0
2023-11-17 15:30:00,105.92,105.92,105.57,105.58,160125.0,101.9595,101.9595,101.6226,101.6322,160125.0
2023-11-17 15:40:00,105.59,105.65,105.48,105.53,189654.0,101.6418,101.6996,101.5359,101.5841,189654.0
2023-11-17 15:50:00,105.53,105.65,105.5,105.58,618113.0,101.5841,101.6996,101.5552,101.6322,618113.0
2023-11-20 09:30:00,105.21,105.47,104.91,105.16,405159.0,101.276,101.5263,100.9873,101.2279,405159.0
2023-11-20 09:40:00,105.16,105.2,104.53,104.56,146497.0,101.2279,101.2664,100.6215,100.6503,146497.0
2023-11-20 09:50:00,104.56,104.79,104.56,104.64,145360.0,100.6503,100.8717,100.6503,100.7274,145360.0
2023-11-20 10:00:00,104.65,104.69,104.45,104.47,97435.0,100.737,100.7755,100.5445,100.5637,97435.0
2023-11-20 10:10:00,104.47,104.59,104.43,104.43,83879.0,100.5637,100.6792,100.5252,100.5252,83879.0
2023-11-20 10:20:00,104.43,104.51,104.28,104.43,93904.0,100.5252,100.6022,100.3808,100.5252,93904.0
2023-11-20 10:30:00,104.43,104.43,104.15,104.2,87850.0,100.5252,100.5252,100.2557,100.3038,87850.0
2023-11-20 10:40:00,104.18,104.27,104.12,104.2,131129.0,100.2846,100.3712,100.2268,100.3038,131129.0
2023-11-20 10:50:00,104.21,104.26,104.04,104.08,120736.0,100.3134,100.3616,100.1498,100.1883,120736.0
2023-11-20 11:00:00,104.09,104.17,104.03,104.14,143996.0,100.1979,100.2749,100.1402,100.2461,143996.0
2023-11-20 11:10:00,104.13,104.26,103.95,103.97,173937.0,100.2364,100.3616,100.0632,100.0824,173937.0
2023-11-20 11:20:00,103.97,104.11,103.95,104.1,133598.0,100.0824,100.2172,100.0632,100.2075,133598.0
2023-11-20 11:30:00,104.1,104.23,104.09,104.13,91958.0,100.2075,100.3327,100.1979,100.2364,91958.0
2023-11-20 11:40:00,104.13,104.15,104.0,104.04,64316.0,100.2364,100.2557,100.1113,100.1498,64316.0
2023-11-20 11:50:00,104.03,104.06,103.94,103.97,71749.0,100.1402,100.169,100.0535,100.0824,71749.0
2023-11-20 12:00:00,103.97,104.19,103.95,104.05,90453.0,100.0824,100.2942,100.0632,100.1594,90453.0
2023-11-20 12:10:00,104.05,104.12,104.02,104.06,47738.0,100.1594,100.2268,100.1305,100.169,47738.0
2023-11-20 12:20:00,104.05,104.12,104.0,104.01,55443.0,100.1594,100.2268,100.1113,100.1209,55443.0
2023-11-20 12:30:00,104.01,104.02,103.86,103.92,77923.0,100.1209,100.1305,99.9765,100.0343,77923.0
2023-11-20 12:40:00,103.92,104.08,103.88,104.01,70879.0,100.0343,100.1883,99.9958,100.1209,70879.0
2023-11-20 12:50:00,104.01,104.02,103.92,103.93,122188.0,100.1209,100.1305,100.0343,100.0439,122188.0
2023-11-20 13:00:00,103.93,104.22,103.9,104.16,116204.0,100.0439,100.3231,100.015,100.2653,116204.0
2023-11-20 13:10:00,104.15,104.2,104.09,104.12,60408.0,100.2557,100.3038,100.1979,100.2268,60408.0
2023-11-20 13:20:00,104.11,104.23,104.05,104.22,79238.0,100.2172,100.3327,100.1594,100.3231,79238.0
2023-11-20 13:30:00,104.21,104.29,104.18,104.25,63615.0,100.3134,100.3904,100.2846,100.3519,63615.0
2023-11-20 13:40:00,104.24,104.38,104.22,104.3,94767.0,100.3423,100.4771,100.3231,100.4001,94767.0
2023-11-20 13:50:00,104.3,104.34,104.25,104.31,70720.0,100.4001,100.4386,100.3519,100.4097,70720.0
2023-11-20 14:00:00,104.31,104.32,104.28,104.28,38834.0,100.4097,100.4193,100.3808,100.3808,38834.0
2023-11-20 14:10:00,104.27,104.46,104.25,104.37,58208.0,100.3712,100.5541,100.3519,100.4675,58208.0
2023-11-20 14:20:00,104.39,104.51,104.38,104.45,54673.0,100.4867,100.6022,100.4771,100.5445,54673.0
2023-11-20 14:30:00,104.45,104.53,104.42,104.49,66122.0,100.5445,100.6215,100.5156,100.583,66122.0
2023-11-20 14:40:00,104.48,104.66,104.48,104.62,74833.0,100.5733,100.7466,100.5733,100.7081,74833.0
2023-11-20 14:50:00,104.61,104.7,104.58,104.67,58353.0,100.6985,100.7851,100.6696,100.7562,58353.0
2023-11-20 15:00:00,104.67,104.78,104.66,104.74,64704.0,100.7562,100.8621,100.7466,100.8236,64704.0
2023-11-20 15:10:00,104.72,104.81,104.65,104.76,85840.0,100.8044,100.891,100.737,100.8429,85840.0
2023-11-20 15:20:00,104.76,104.79,104.66,104.76,79030.0,100.8429,100.8717,100.7466,100.8429,79030.0
2023-11-20 15:30:00,104.75,104.75,104.55,104.55,118149.0,100.8332,100.8332,100.6407,100.6407,118149.0
2023-11-20 15:40:00,104.56,104.6,104.3,104.31,140843.0,100.6503,100.6889,100.4001,100.4097,140843.0
2023-11-20 15:50:00,104.31,104.37,104.02,104.29,757269.0,100.4097,100.4675,100.1305,100.3904,757269.0
2023-11-21 09:30:00,104.45,104.68,103.93,103.94,273687.0,100.5445,100.7659,100.0439,100.0535,273687.0
2023-11-21 09:40:00,103.94,103.95,103.17,103.41,221106.0,100.0535,100.0632,99.3123,99.5433,221106.0
2023-11-21 09:50:00,103.42,103.61,103.41,103.51,161261.0,99.553,99.7359,99.5433,99.6396,161261.0
2023-11-21 10:00:00,103.52,103.87,103.51,103.64,90206.0,99.6492,99.9861,99.6396,99.7647,90206.0
2023-11-21 10:10:00,103.63,103.98,103.6,103.83,71468.0,99.7551,100.092,99.7262,99.9476,71468.0
2023-11-21 10:20:00,103.82,103.84,103.64,103.79,56763.0,99.938,99.9573,99.7647,99.9091,56763.0
2023-11-21 10:30:00,103.8,104.08,103.79,103.96,69762.0,99.9188,100.1883,99.9091,100.0728,69762.0
2023-11-21 10:40:00,103.95,104.15,103.95,104.1,58615.0,100.0632,100.2557,100.0632,100.2075,58615.0
2023-11-21 10:50:00,104.11,104.17,103.99,104.09,70091.0,100.2172,100.2749,100.1017,100.1979,70091.0
2023-11-21 11:00:00,104.09,104.1,103.94,104.0,47850.0,100.1979,100.2075,100.0535,100.1113,47850.0
2023-11-21 11:10:00,103.99,104.01,103.85,103.87,49566.0,100.1017,100.1209,99.9669,99.9861,49566.0
2023-11-21 11:20:00,103.87,103.93,103.75,103.75,46570.0,99.9861,100.0439,99.8706,99.8706,46570.0
2023-11-21 11:30:00,103.74,103.88,103.66,103.68,80809.0,99.861,99.9958,99.784,99.8033,80809.0
2023-11-21 11:40:00,103.68,103.93,103.63,103.92,102683.0,99.8033,100.0439,99.7551,100.0343,102683.0
2023-11-21 11:50:00,103.92,103.95,103.8,103.86,66440.0,100.0343,100.0632,99.9188,99.9765,66440.0
2023-11-21 12:00:00,103.87,103.99,103.87,103.95,60171.0,99.9861,100.1017,99.9861,100.0632,60171.0
2023-11-21 12:10:00,103.94,104.05,103.93,103.98,57466.0,100.0535,100.1594,100.0439,100.092,57466.0
2023-11-21 12:20:00,103.98,104.11,103.96,104.09,49922.0,100.092,100.2172,100.0728,100.1979,49922.0
2023-11-21 12:30:00,104.09,104.16,104.06,104.09,60991.0,100.1979,100.2653,100.169,100.1979,60991.0
2023-11-21 12:40:00,104.09,104.2,104.05,104.1,71329.0,100.1979,100.3038,100.1594,100.2075,71329.0
2023-11-21 12:50:00,104.09,104.09,103.95,103.97,99225.0,100.1979,100.1979,100.0632,100.0824,99225.0
2023-11-21 13:00:00,103.96,104.01,103.85,103.95,78118.0,100.0728,100.1209,99.9669,100.0632,78118.0
2023-11-21 13:10:00,103.95,103.96,103.87,103.9,48318.0,100.0632,100.0728,99.9861,100.015,48318.0
2023-11-21 13:20:00,103.9,103.94,103.83,103.84,51007.0,100.015,100.0535,99.9476,99.9573,51007.0
2023-11-21 13:30:00,103.83,103.9,103.79,103.8,67508.0,99.9476,100.015,99.9091,99.9188,67508.0
2023-11-21 13:40:00,103.8,103.89,103.78,103.85,42558.0,99.9188,100.0054,99.8995,99.9669,42558.0
2023-11-21 13:50:00,103.85,103.92,103.78,103.78,41779.0,99.9669,100.0343,99.8995,99.8995,41779.0
2023-11-21 14:00:00,103.79,103.79,103.64,103.66,89487.0,99.9091,99.9091,99.7647,99.784,89487.0
2023-11-21 14:10:00,103.67,103.75,103.62,103.68,58897.0,99.7936,99.8706,99.7455,99.8033,58897.0
2023-11-21 14:20:00,103.69,103.73,103.62,103.69,82990.0,99.8129,99.8514,99.7455,99.8129,82990.0
2023-11-21 14:30:00,103.7,103.79,103.64,103.65,57968.0,99.8225,99.9091,99.7647,99.7744,57968.0
2023-11-21 14:40:00,103.66,103.66,103.5,103.64,76870.0,99.784,99.784,99.63,99.7647,76870.0
2023-11-21 14:50:00,103.64,103.67,103.58,103.61,99080.0,99.7647,99.7936,99.707,99.7359,99080.0
2023-11-21 15:00:00,103.61,103.69,103.58,103.6,74181.0,99.7359,99.8129,99.707,99.7262,74181.0
2023-11-21 15:10:00,103.59,103.63,103.53,103.54,93401.0,99.7166,99.7551,99.6589,99.6685,93401.0
2023-11-21 15:20:00,103.54,103.58,103.37,103.49,105831.0,99.6685,99.707,99.5048,99.6204,105831.0
2023-11-21 15:30:00,103.49,103.64,103.45,103.61,110023.0,99.6204,99.7647,99.5819,99.7359,110023.0
2023-11-21 15:40:00,103.6,103.63,103.46,103.58,167854.0,99.7262,99.7551,99.5915,99.707,167854.0
2023-11-21 15:50:00,103.58,103.71,103.52,103.65,513003.0,99.707,99.8321,99.6492,99.7744,513003.0
2023-11-22 09:30:00,104.16,104.68,104.16,104.5,166847.0,100.2653,100.7659,100.2653,100.5926,166847.0
2023-11-22 09:40:00,104.5,104.62,104.22,104.29,73096.0,100.5926,100.7081,100.3231,100.3904,73096.0
2023-11-22 09:50:00,104.28,104.31,103.96,104.03,79700.0,100.3808,100.4097,100.0728,100.1402,79700.0
2023-11-22 10:00:00,104.03,104.06,103.85,103.98,76942.0,100.1402,100.169,99.9669,100.092,76942.0
2023-11-22 10:10:00,103.98,104.12,103.9,103.95,65246.0,100.092,100.2268,100.015,100.0632,65246.0
2023-11-22 10:20:00,103.93,104.19,103.92,104.14,86969.0,100.0439,100.2942,100.0343,100.2461,86969.0
2023-11-22 10:30:00,104.14,104.35,104.13,104.22,86819.0,100.2461,100.4482,100.2364,100.3231,86819.0
2023-11-22 10:40:00,104.21,104.31,104.09,104.14,58582.0,100.3134,100.4097,100.1979,100.2461,58582.0
2023-11-22 10:50:00,104.13,104.16,103.86,103.92,58270.0,100.2364,100.2653,99.9765,100.0343,58270.0
2023-11-22 11:00:00,103.91,103.98,103.84,103.96,53805.0,100.0247,100.092,99.9573,100.0728,53805.0
2023-11-22 11:10:00,103.96,104.03,103.81,103.83,62402.0,100.0728,100.1402,99.9284,99.9476,62402.0
2023-11-22 11:20:00,103.83,103.89,103.75,103.79,54793.0,99.9476,100.0054,99.8706,99.9091,54793.0
2023-11-22 11:30:00,103.79,103.95,103.74,103.77,54707.0,99.9091,100.0632,99.861,99.8899,54707.0
2023-11-22 11:40:00,103.77,103.8,103.74,103.8,48519.0,99.8899,99.9188,99.861,99.9188,48519.0
2023-11-22 11:50:00,103.81,103.86,103.75,103.84,37160.0,99.9284,99.9765,99.8706,99.9573,37160.0
2023-11-22 12:00:00,103.83,103.99,103.82,103.92,46897.0,99.9476,100.1017,99.938,100.0343,46897.0
2023-11-22 12:10:00,103.92,103.94,103.67,103.74,42860.0,100.0343,100.0535,99.7936,99.861,42860.0
2023-11-22 12:20:00,103.74,103.83,103.61,103.62,40854.0,99.861,99.9476,99.7359,99.7455,40854.0
2023-11-22 12:30:00,103.61,103.68,103.55,103.64,31308.0,99.7359,99.8033,99.6781,99.7647,31308.0
2023-11-22 12:40:00,103.63,103.66,103.52,103.53,26574.0,99.7551,99.784,99.6492,99.6589,26574.0
2023-11-22 12:50:00,103.53,103.68,103.53,103.68,28840.0,99.6589,99.8033,99.6589,99.8033,28840.0
2023-11-22 13:00:00,103.68,103.73,103.65,103.7,23157.0,99.8033,99.8514,99.7744,99.8225,23157.0
2023-11-22 13:10:00,103.7,103.76,103.55,103.57,51474.0,99.8225,99.8803,99.6781,99.6974,51474.0
2023-11-22 13:20:00,103.56,103.7,103.54,103.7,41379.0,99.6877,99.8225,99.6685,99.8225,41379.0
2023-11-22 13:30:00,103.71,103.73,103.66,103.66,27456.0,99.8321,99.8514,99.784,99.784,27456.0
2023-11-22 13:40:00,103.66,103.67,103.57,103.63,29863.0,99.784,99.7936,99.6974,99.7551,29863.0
2023-11-22 13:50:00,103.63,103.66,103.47,103.5,118060.0,99.7551,99.784,99.6011,99.63,118060.0
2023-11-22 14:00:00,103.51,103.6,103.51,103.58,53016.0,99.6396,99.7262,99.6396,99.707,53016.0
2023-11-22 14:10:00,103.58,103.59,103.5,103.57,39823.0,99.707,99.7166,99.63,99.6974,39823.0
2023-11-22 14:20:00,103.56,103.58,103.5,103.57,36387.0,99.6877,99.707,99.63,99.6974,36387.0
2023-11-22 14:30:00,103.58,103.6,103.28,103.35,54744.0,99.707,99.7262,99.4182,99.4856,54744.0
2023-11-22 14:40:00,103.34,103.42,103.31,103.41,49761.0,99.476,99.553,99.4471,99.5433,49761.0
2023-11-22 14:50:00,103.41,103.5,103.41,103.48,49849.0,99.5433,99.63,99.5433,99.6107,49849.0
2023-11-22 15:00:00,103.48,103.6,103.42,103.48,75302.0,99.6107,99.7262,99.553,99.6107,75302.0
2023-11-22 15:10:00,103.48,103.53,103.43,103.47,53210.0,99.6107,99.6589,99.5626,99.6011,53210.0
2023-11-22 15:20:00,103.48,103.55,103.45,103.52,66447.0,99.6107,99.6781,99.5819,99.6492,66447.0
2023-11-22 15:30:00,103.53,103.53,103.33,103.42,141611.0,99.6589,99.6589,99.4663,99.553,141611.0
2023-11-22 15:40:00,103.42,103.46,103.35,103.43,82540.0,99.553,99.5915,99.4856,99.5626,82540.0
2023-11-22 15:50:00,103.42,103.51,103.34,103.41,463576.0,99.553,99.6396,99.476,99.5433,463576.0
2023-11-24 09:30:00,103.44,103.6,103.02,103.04,223342.0,99.5722,99.7262,99.1679,99.1872,223342.0
2023-11-24 09:40:00,103.03,103.04,102.66,102.69,99494.0,99.1776,99.1872,98.8214,98.8503,99494.0
2023-11-24 09:50:00,102.68,102.96,102.66,102.91,70528.0,98.8406,99.1102,98.8214,99.062,70528.0
2023-11-24 10:00:00,102.9,103.2,102.9,103.0,87962.0,99.0524,99.3412,99.0524,99.1487,87962.0
2023-11-24 10:10:00,103.0,103.01,102.8,102.97,88098.0,99.1487,99.1583,98.9562,99.1198,88098.0
2023-11-24 10:20:00,103.0,103.05,102.8,102.82,72650.0,99.1487,99.1968,98.9562,98.9754,72650.0
2023-11-24 10:30:00,102.83,102.9,102.75,102.76,62977.0,98.985,99.0524,98.908,98.9177,62977.0
2023-11-24 10:40:00,102.76,102.76,102.55,102.73,83522.0,98.9177,98.9177,98.7155,98.8888,83522.0
2023-11-24 10:50:00,102.71,102.81,102.64,102.7,69245.0,98.8695,98.9658,98.8021,98.8599,69245.0
2023-11-24 11:00:00,102.67,102.72,102.56,102.68,52570.0,98.831,98.8791,98.7251,98.8406,52570.0
2023-11-24 11:10:00,102.68,102.71,102.57,102.57,64429.0,98.8406,98.8695,98.7348,98.7348,64429.0
2023-11-24 11:20:00,102.57,102.69,102.57,102.68,67592.0,98.7348,98.8503,98.7348,98.8406,67592.0
2023-11-24 11:30:00,102.68,102.69,102.53,102.57,77402.0,98.8406,98.8503,98.6963,98.7348,77402.0
2023-11-24 11:40:00,102.57,102.62,102.46,102.47,76255.0,98.7348,98.7829,98.6289,98.6385,76255.0
2023-11-24 11:50:00,102.48,102.73,102.47,102.69,70568.0,98.6481,98.8888,98.6385,98.8503,70568.0
2023-11-24 12:00:00,102.69,102.69,102.52,102.66,66995.0,98.8503,98.8503,98.6866,98.8214,66995.0
2023-11-24 12:10:00,102.65,102.69,102.54,102.62,58779.0,98.8118,98.8503,98.7059,98.7829,58779.0
2023-11-24 12:20:00,102.61,102.67,102.53,102.63,70823.0,98.7733,98.831,98.6963,98.7925,70823.0
2023-11-24 12:30:00,102.62,102.74,102.59,102.72,98630.0,98.7829,98.8984,98.754,98.8791,98630.0
2023-11-24 12:40:00,102.73,102.78,102.61,102.74,89932.0,98.8888,98.9369,98.7733,98.8984,89932.0
2023-11-24 12:50:00,102.73,102.87,102.73,102.81,235746.0,98.8888,99.0235,98.8888,98.9658,235746.0
2023-11-27 09:30:00,102.23,102.66,102.06,102.43,390712.0,98.4075,98.8214,98.2438,98.6,390712.0
2023-11-27 09:40:00,102.42,102.72,102.34,102.66,218456.0,98.5904,98.8791,98.5134,98.8214,218456.0
2023-11-27 09:50:00,102.65,102.9,102.43,102.9,139565.0,98.8118,99.0524,98.6,99.0524,139565.0
2023-11-27 10:00:00,102.9,103.08,102.86,102.97,85367.0,99.0524,99.2257,99.0139,99.1198,85367.0
2023-11-27 10:10:00,102.99,103.09,102.83,102.84,78094.0,99.1391,99.2353,98.985,98.9947,78094.0
2023-11-27 10:20:00,102.85,102.93,102.66,102.67,85881.0,99.0043,99.0813,98.8214,98.831,85881.0
2023-11-27 10:30:00,102.68,102.89,102.64,102.69,140259.0,98.8406,99.0428,98.8021,98.8503,140259.0
2023-11-27 10:40:00,102.7,102.73,102.47,102.55,106825.0,98.8599,98.8888,98.6385,98.7155,106825.0
2023-11-27 10:50:00,102.55,102.63,102.37,102.6,94766.0,98.7155,98.7925,98.5422,98.7636,94766.0
2023-11-27 11:00:00,102.62,102.63,102.5,102.63,57766.0,98.7829,98.7925,98.6674,98.7925,57766.0
2023-11-27 11:10:00,102.65,102.85,102.61,102.84,159655.0,98.8118,99.0043,98.7733,98.9947,159655.0
2023-11-27 11:20:00,102.84,102.95,102.76,102.84,81200.0,98.9947,99.1005,98.9177,98.9947,81200.0
2023-11-27 11:30:00,102.84,102.87,102.77,102.84,39879.0,98.9947,99.0235,98.9273,98.9947,39879.0
2023-11-27 11:40:00,102.84,102.91,102.83,102.89,44811.0,98.9947,99.062,98.985,99.0428,44811.0
2023-11-27 11:50:00,102.91,102.98,102.82,102.84,52112.0,99.062,99.1294,98.9754,98.9947,52112.0
2023-11-27 12:00:00,102.84,102.85,102.72,102.76,41430.0,98.9947,99.0043,98.8791,98.9177,41430.0
2023-11-27 12:10:00,102.77,102.91,102.75,102.88,46120.0,98.9273,99.062,98.908,99.0332,46120.0
2023-11-27 12:20:00,102.88,102.88,102.7,102.78,32448.0,99.0332,99.0332,98.8599,98.9369,32448.0
2023-11-27 12:30:00,102.78,102.9,102.7,102.7,58714.0,98.9369,99.0524,98.8599,98.8599,58714.0
2023-11-27 12:40:00,102.7,102.77,102.67,102.72,68018.0,98.8599,98.9273,98.831,98.8791,68018.0
2023-11-27 12:50:00,102.74,102.82,102.69,102.8,39013.0,98.8984,98.9754,98.8503,98.9562,39013.0
2023-11-27 13:00:00,102.79,102.8,102.71,102.74,34647.0,98.9465,98.9562,98.8695,98.8984,34647.0
2023-11-27 13:10:00,102.74,102.9,102.73,102.89,43377.0,98.8984,99.0524,98.8888,99.0428,43377.0
2023-11-27 13:20:00,102.88,102.89,102.73,102.78,37847.0,99.0332,99.0428,98.8888,98.9369,37847.0
2023-11-27 13:30:00,102.78,102.81,102.65,102.65,31778.0,98.9369,98.9658,98.8118,98.8118,31778.0
2023-11-27 13:40:00,102.65,102.72,102.59,102.68,32273.0,98.8118,98.8791,98.754,98.8406,32273.0
2023-11-27 13:50:00,102.69,102.7,102.5,102.5,125047.0,98.8503,98.8599,98.6674,98.6674,125047.0
2023-11-27 14:00:00,102.5,102.61,102.46,102.53,83522.0,98.6674,98.7733,98.6289,98.6963,83522.0
2023-11-27 14:10:00,102.52,102.53,102.43,102.43,65343.0,98.6866,98.6963,98.6,98.6,65343.0
2023-11-27 14:20:00,102.43,102.54,102.4,102.52,64003.0,98.6,98.7059,98.5711,98.6866,64003.0
2023-11-27 14:30:00,102.53,102.57,102.47,102.5,49983.0,98.6963,98.7348,98.6385,98.6674,49983.0
2023-11-27 14:40:00,102.51,102.52,102.38,102.44,72449.0,98.677,98.6866,98.5519,98.6096,72449.0
2023-11-27 14:50:00,102.44,102.47,102.37,102.47,92691.0,98.6096,98.6385,98.5422,98.6385,92691.0
2023-11-27 15:00:00,102.47,102.53,102.44,102.47,50949.0,98.6385,98.6963,98.6096,98.6385,50949.0
2023-11-27 15:10:00,102.48,102.53,102.42,102.52,57025.0,98.6481,98.6963,98.5904,98.6866,57025.0
2023-11-27 15:20:00,102.52,102.55,102.43,102.45,62465.0,98.6866,98.7155,98.6,98.6192,62465.0
2023-11-27 15:30:00,102.45,102.55,102.44,102.49,85019.0,98.6192,98.7155,98.6096,98.6577,85019.0
2023-11-27 15:40:00,102.5,102.53,102.33,102.34,99631.0,98.6674,98.6963,98.5037,98.5134,99631.0
2023-11-27 15:50:00,102.33,102.44,102.25,102.35,461957.0,98.5037,98.6096,98.4267,98.523,461957.0
2023-11-28 09:30:00,101.96,102.05,101.39,101.42,187246.0,98.1476,98.2342,97.5989,97.6278,187246.0
2023-11-28 09:40:00,101.43,101.7,101.42,101.5,107966.0,97.6374,97.8973,97.6278,97.7048,107966.0
2023-11-28 09:50:00,101.54,101.73,101.48,101.59,49340.0,97.7433,97.9262,97.6855,97.7914,49340.0
2023-11-28 10:00:00,101.61,101.67,101.36,101.53,103486.0,97.8107,97.8684,97.57,97.7336,103486.0
2023-11-28 10:10:00,101.54,101.62,101.45,101.52,93698.0,97.7433,97.8203,97.6566,97.724,93698.0
2023-11-28 10:20:00,101.52,101.65,101.45,101.45,72138.0,97.724,97.8492,97.6566,97.6566,72138.0
2023-11-28 10:30:00,101.45,101.53,101.39,101.48,88500.0,97.6566,97.7336,97.5989,97.6855,88500.0
2023-11-28 10:40:00,101.48,101.84,101.47,101.6,116808.0,97.6855,98.0321,97.6759,97.801,116808.0
2023-11-28 10:50:00,101.61,101.65,101.35,101.57,93629.0,97.8107,97.8492,97.5604,97.7721,93629.0
2023-11-28 11:00:00,101.56,101.58,101.4,101.56,65793.0,97.7625,97.7818,97.6085,97.7625,65793.0
2023-11-28 11:10:00,101.55,101.59,101.49,101.5,60073.0,97.7529,97.7914,97.6951,97.7048,60073.0
2023-11-28 11:20:00,101.5,101.54,101.41,101.44,62509.0,97.7048,97.7433,97.6181,97.647,62509.0
2023-11-28 11:30:00,101.44,101.57,101.43,101.51,69566.0,97.647,97.7721,97.6374,97.7144,69566.0
2023-11-28 11:40:00,101.5,101.66,101.49,101.66,117954.0,97.7048,97.8588,97.6951,97.8588,117954.0
2023-11-28 11:50:00,101.66,101.66,101.56,101.61,41580.0,97.8588,97.8588,97.7625,97.8107,41580.0
2023-11-28 12:00:00,101.61,101.65,101.49,101.58,76912.0,97.8107,97.8492,97.6951,97.7818,76912.0
2023-11-28 12:10:00,101.57,101.61,101.38,101.38,101824.0,97.7721,97.8107,97.5893,97.5893,101824.0
2023-11-28 12:20:00,101.38,101.49,101.38,101.42,64723.0,97.5893,97.6951,97.5893,97.6278,64723.0
2023-11-28 12:30:00,101.42,101.42,101.28,101.33,97809.0,97.6278,97.6278,97.493,97.5411,97809.0
2023-11-28 12:40:00,101.33,101.36,101.17,101.26,108989.0,97.5411,97.57,97.3871,97.4737,108989.0
2023-11-28 12:50:00,101.26,101.4,101.21,101.33,80490.0,97.4737,97.6085,97.4256,97.5411,80490.0
2023-11-28 13:00:00,101.32,101.32,101.09,101.21,91873.0,97.5315,97.5315,97.3101,97.4256,91873.0
2023-11-28 13:10:00,101.21,101.28,101.16,101.26,51574.0,97.4256,97.493,97.3775,97.4737,51574.0
2023-11-28 13:20:00,101.26,101.3,101.2,101.29,48458.0,97.4737,97.5122,97.416,97.5026,48458.0
2023-11-28 13:30:00,101.28,101.34,101.25,101.33,39519.0,97.493,97.5507,97.4641,97.5411,39519.0
2023-11-28 13:40:00,101.34,101.45,101.31,101.41,45218.0,97.5507,97.6566,97.5219,97.6181,45218.0
2023-11-28 13:50:00,101.41,101.42,101.27,101.27,64867.0,97.6181,97.6278,97.4834,97.4834,64867.0
2023-11-28 14:00:00,101.28,101.29,101.2,101.26,60331.0,97.493,97.5026,97.416,97.4737,60331.0
2023-11-28 14:10:00,101.27,101.34,101.21,101.22,56770.0,97.4834,97.5507,97.4256,97.4352,56770.0
2023-11-28 14:20:00,101.23,101.26,101.16,101.18,65722.0,97.4449,97.4737,97.3775,97.3967,65722.0
2023-11-28 14:30:00,101.18,101.22,101.08,101.15,99285.0,97.3967,97.4352,97.3005,97.3679,99285.0
2023-11-28 14:40:00,101.15,101.25,101.11,101.19,67258.0,97.3679,97.4641,97.3293,97.4064,67258.0
2023-11-28 14:50:00,101.2,101.3,101.15,101.16,66552.0,97.416,97.5122,97.3679,97.3775,66552.0
2023-11-28 15:00:00,101.16,101.21,101.06,101.09,79373.0,97.3775,97.4256,97.2812,97.3101,79373.0
2023-11-28 15:10:00,101.1,101.14,100.96,100.98,93749.0,97.3197,97.3582,97.185,97.2042,93749.0
2023-11-28 15:20:00,100.98,101.04,100.89,101.0,115682.0,97.2042,97.262,97.1176,97.2235,115682.0
2023-11-28 15:30:00,101.0,101.09,100.98,101.03,124662.0,97.2235,97.3101,97.2042,97.2523,124662.0
2023-11-28 15:40:00,101.03,101.2,101.0,101.08,144583.0,97.2523,97.416,97.2235,97.3005,144583.0
2023-11-28 15:50:00,101.08,101.19,100.99,101.16,494520.0,97.3005,97.4064,97.2138,97.3775,494520.0
2023-11-29 09:30:00,101.51,101.69,101.06,101.13,149716.0,97.7144,97.8877,97.2812,97.3486,149716.0
2023-11-29 09:40:00,101.16,101.2,100.89,101.19,104723.0,97.3775,97.416,97.1176,97.4064,104723.0
2023-11-29 09:50:00,101.19,101.28,101.14,101.23,69767.0,97.4064,97.493,97.3582,97.4449,69767.0
2023-11-29 10:00:00,101.24,101.25,100.82,100.88,105956.0,97.4545,97.4641,97.0502,97.1079,105956.0
2023-11-29 10:10:00,100.88,100.95,100.71,100.77,211148.0,97.1079,97.1753,96.9443,97.0021,211148.0
2023-11-29 10:20:00,100.76,100.79,100.45,100.54,190301.0,96.9924,97.0213,96.694,96.7807,190301.0
2023-11-29 10:30:00,100.54,100.57,100.29,100.31,168371.0,96.7807,96.8095,96.54,96.5593,168371.0
2023-11-29 10:40:00,100.31,100.66,100.23,100.52,179509.0,96.5593,96.8962,96.4823,96.7614,179509.0
2023-11-29 10:50:00,100.53,100.63,100.3,100.3,108944.0,96.771,96.8673,96.5496,96.5496,108944.0
2023-11-29 11:00:00,100.3,100.33,100.17,100.23,98300.0,96.5496,96.5785,96.4245,96.4823,98300.0
2023-11-29 11:10:00,100.24,100.29,100.02,100.18,133794.0,96.4919,96.54,96.2801,96.4341,133794.0
2023-11-29 11:20:00,100.17,100.29,100.14,100.21,97713.0,96.4245,96.54,96.3956,96.463,97713.0
2023-11-29 11:30:00,100.2,100.35,100.14,100.28,76716.0,96.4534,96.5978,96.3956,96.5304,76716.0
2023-11-29 11:40:00,100.29,100.46,100.26,100.45,125861.0,96.54,96.7037,96.5111,96.694,125861.0
2023-11-29 11:50:00,100.45,100.79,100.42,100.68,165127.0,96.694,97.0213,96.6651,96.9154,165127.0
2023-11-29 12:00:00,100.68,100.8,100.63,100.76,227365.0,96.9154,97.0309,96.8673,96.9924,227365.0
2023-11-29 12:10:00,100.75,100.83,100.72,100.81,94201.0,96.9828,97.0598,96.9539,97.0406,94201.0
2023-11-29 12:20:00,100.81,100.81,100.47,100.5,106160.0,97.0406,97.0406,96.7133,96.7422,106160.0
2023-11-29 12:30:00,100.51,100.61,100.44,100.5,58119.0,96.7518,96.848,96.6844,96.7422,58119.0
2023-11-29 12:40:00,100.5,100.5,100.32,100.38,67643.0,96.7422,96.7422,96.5689,96.6266,67643.0
2023-11-29 12:50:00,100.37,100.38,100.23,100.28,67025.0,96.617,96.6266,96.4823,96.5304,67025.0
2023-11-29 13:00:00,100.28,100.31,100.14,100.22,105213.0,96.5304,96.5593,96.3956,96.4726,105213.0
2023-11-29 13:10:00,100.22,100.28,100.11,100.22,142581.0,96.4726,96.5304,96.3667,96.4726,142581.0
2023-11-29 13:20:00,100.22,100.24,100.16,100.17,55009.0,96.4726,96.4919,96.4149,96.4245,55009.0
2023-11-29 13:30:00,100.17,100.2,100.07,100.1,69399.0,96.4245,96.4534,96.3282,96.3571,69399.0
2023-11-29 13:40:00,100.1,100.13,100.05,100.11,56679.0,96.3571,96.386,96.309,96.3667,56679.0
2023-11-29 13:50:00,100.11,100.29,100.1,100.29,100377.0,96.3667,96.54,96.3571,96.54,100377.0
2023-11-29 14:00:00,100.29,100.42,100.27,100.28,78694.0,96.54,96.6651,96.5208,96.5304,78694.0
2023-11-29 14:10:00,100.28,100.31,100.14,100.14,86663.0,96.5304,96.5593,96.3956,96.3956,86663.0
2023-11-29 14:20:00,100.14,100.21,100.09,100.14,82419.0,96.3956,96.463,96.3475,96.3956,82419.0
2023-11-29 14:30:00,100.14,100.14,99.92,100.0,179219.0,96.3956,96.3956,96.1838,96.2609,179219.0
2023-11-29 14:40:00,100.01,100.01,99.89,99.93,79804.0,96.2705,96.2705,96.155,96.1935,79804.0
2023-11-29 14:50:00,99.92,99.95,99.84,99.92,104443.0,96.1838,96.2127,96.1068,96.1838,104443.0
2023-11-29 15:00:00,99.92,99.98,99.79,99.81,113949.0,96.1838,96.2416,96.0587,96.078,113949.0
2023-11-29 15:10:00,99.81,99.81,99.59,99.63,178007.0,96.078,96.078,95.8662,95.9047,178007.0
2023-11-29 15:20:00,99.64,99.64,99.53,99.59,123979.0,95.9143,95.9143,95.8084,95.8662,123979.0
2023-11-29 15:30:00,99.59,99.68,99.57,99.62,148244.0,95.8662,95.9528,95.8469,95.8951,148244.0
2023-11-29 15:40:00,99.63,99.76,99.59,99.76,181586.0,95.9047,96.0298,95.8662,96.0298,181586.0
2023-11-29 15:50:00,99.75,99.87,99.64,99.82,611158.0,96.0202,96.1357,95.9143,96.0876,611158.0
2023-11-30 09:30:00,100.06,100.12,99.24,99.26,205665.0,96.3186,96.3764,95.5293,95.5485,205665.0
2023-11-30 09:40:00,99.24,99.33,99.03,99.11,120697.0,95.5293,95.6159,95.3271,95.4041,120697.0
2023-11-30 09:50:00,99.1,99.55,99.03,99.52,112653.0,95.3945,95.8277,95.3271,95.7988,112653.0
2023-11-30 10:00:00,99.54,99.54,99.18,99.27,93334.0,95.8181,95.8181,95.4715,95.5581,93334.0
2023-11-30 10:10:00,99.27,99.5,99.21,99.42,128177.0,95.5581,95.7795,95.5004,95.7025,128177.0
2023-11-30 10:20:00,99.41,99.41,99.02,99.06,68819.0,95.6929,95.6929,95.3175,95.356,68819.0
2023-11-30 10:30:00,99.07,99.33,99.06,99.12,137630.0,95.3656,95.6159,95.356,95.4138,137630.0
2023-11-30 10:40:00,99.12,99.15,98.91,99.09,129503.0,95.4138,95.4426,95.2116,95.3849,129503.0
2023-11-30 10:50:00,99.09,99.1,98.81,98.86,152034.0,95.3849,95.3945,95.1153,95.1635,152034.0
2023-11-30 11:00:00,98.86,98.88,98.64,98.7,181900.0,95.1635,95.1827,94.9517,95.0095,181900.0
2023-11-30 11:10:00,98.7,98.95,98.7,98.85,122896.0,95.0095,95.2501,95.0095,95.1539,122896.0
2023-11-30 11:20:00,98.85,98.89,98.72,98.75,63253.0,95.1539,95.1924,95.0287,95.0576,63253.0
2023-11-30 11:30:00,98.77,98.86,98.71,98.78,88526.0,95.0768,95.1635,95.0191,95.0865,88526.0
2023-11-30 11:40:00,98.77,99.04,98.77,99.04,59284.0,95.0768,95.3367,95.0768,95.3367,59284.0
2023-11-30 11:50:00,99.04,99.15,98.94,99.0,113985.0,95.3367,95.4426,95.2405,95.2982,113985.0
2023-11-30 12:00:00,99.02,99.27,98.99,99.24,69636.0,95.3175,95.5581,95.2886,95.5293,69636.0
2023-11-30 12:10:00,99.25,99.25,98.93,98.97,80329.0,95.5389,95.5389,95.2309,95.2694,80329.0
2023-11-30 12:20:00,98.96,98.98,98.82,98.84,90114.0,95.2597,95.279,95.125,95.1442,90114.0
2023-11-30 12:30:00,98.83,98.91,98.73,98.76,72327.0,95.1346,95.2116,95.0383,95.0672,72327.0
2023-11-30 12:40:00,98.75,98.82,98.65,98.69,89765.0,95.0576,95.125,94.9613,94.9998,89765.0
2023-11-30 12:50:00,98.69,98.74,98.58,98.66,112365.0,94.9998,95.048,94.8939,94.971,112365.0
2023-11-30 13:00:00,98.66,98.66,98.45,98.5,98174.0,94.971,94.971,94.7688,94.8169,98174.0
2023-11-30 13:10:00,98.5,98.62,98.49,98.55,58000.0,94.8169,94.9325,94.8073,94.8651,58000.0
2023-11-30 13:20:00,98.55,98.69,98.54,98.65,81481.0,94.8651,94.9998,94.8554,94.9613,81481.0
2023-11-30 13:30:00,98.66,98.69,98.58,98.66,48474.0,94.971,94.9998,94.8939,94.971,48474.0
2023-11-30 13:40:00,98.66,98.66,98.42,98.48,71224.0,94.971,94.971,94.7399,94.7977,71224.0
2023-11-30 13:50:00,98.48,98.53,98.42,98.51,70165.0,94.7977,94.8458,94.7399,94.8266,70165.0
2023-11-30 14:00:00,98.52,98.54,98.45,98.46,70682.0,94.8362,94.8554,94.7688,94.7784,70682.0
2023-11-30 14:10:00,98.45,98.7,98.45,98.66,77249.0,94.7688,95.0095,94.7688,94.971,77249.0
2023-11-30 14:20:00,98.65,98.66,98.5,98.52,82056.0,94.9613,94.971,94.8169,94.8362,82056.0
2023-11-30 14:30:00,98.53,98.75,98.47,98.73,66879.0,94.8458,95.0576,94.7881,95.0383,66879.0
2023-11-30 14:40:00,98.73,98.87,98.73,98.84,109367.0,95.0383,95.1731,95.0383,95.1442,109367.0
2023-11-30 14:50:00,98.84,98.89,98.73,98.87,110170.0,95.1442,95.1924,95.0383,95.1731,110170.0
2023-11-30 15:00:00,98.87,98.94,98.83,98.84,98647.0,95.1731,95.2405,95.1346,95.1442,98647.0
2023-11-30 15:10:00,98.83,98.87,98.73,98.74,116109.0,95.1346,95.1731,95.0383,95.048,116109.0
2023-11-30 15:20:00,98.74,98.78,98.59,98.61,115993.0,95.048,95.0865,94.9036,94.9228,115993.0
2023-11-30 15:30:00,98.6,98.83,98.58,98.8,163898.0,94.9132,95.1346,94.8939,95.1057,163898.0
2023-11-30 15:40:00,98.81,98.97,98.8,98.86,188683.0,95.1153,95.2694,95.1057,95.1635,188683.0
2023-11-30 15:50:00,98.85,99.38,98.63,99.27,1047828.0,95.1539,95.664,94.9421,95.5581,1047828.0
2023-12-01 09:30:00,98.49,98.67,97.52,98.56,519428.0,94.8073,94.9806,93.8736,94.8747,519428.0
2023-12-01 09:40:00,98.54,99.05,98.45,98.57,229506.0,94.8554,95.3464,94.7688,94.8843,229506.0
2023-12-01 09:50:00,98.56,98.56,97.64,97.9,391581.0,94.8747,94.8747,93.9891,94.2394,391581.0
2023-12-01 10:00:00,97.92,98.3,97.72,98.24,338523.0,94.2586,94.6244,94.0661,94.5667,338523.0
2023-12-01 10:10:00,98.23,98.39,98.02,98.17,179878.0,94.557,94.7111,94.3549,94.4993,179878.0
2023-12-01 10:20:00,98.17,98.28,97.55,97.69,294376.0,94.4993,94.6052,93.9025,94.0372,294376.0
2023-12-01 10:30:00,97.68,98.17,97.64,98.02,186135.0,94.0276,94.4993,93.9891,94.3549,186135.0
2023-12-01 10:40:00,98.03,98.09,97.71,97.73,192494.0,94.3645,94.4223,94.0565,94.0757,192494.0
2023-12-01 10:50:00,97.74,98.01,97.63,97.96,221214.0,94.0854,94.3453,93.9795,94.2971,221214.0
2023-12-01 11:00:00,97.97,98.2,97.81,98.07,198543.0,94.3068,94.5282,94.1527,94.403,198543.0
2023-12-01 11:10:00,98.09,98.31,98.06,98.15,161346.0,94.4223,94.634,94.3934,94.48,161346.0
2023-12-01 11:20:00,98.15,98.24,98.0,98.22,146656.0,94.48,94.5667,94.3356,94.5474,146656.0
2023-12-01 11:30:00,98.21,98.37,98.09,98.37,122181.0,94.5378,94.6918,94.4223,94.6918,122181.0
2023-12-01 11:40:00,98.38,98.76,98.31,98.7,137486.0,94.7014,95.0672,94.634,95.0095,137486.0
2023-12-01 11:50:00,98.69,98.87,98.68,98.69,94527.0,94.9998,95.1731,94.9902,94.9998,94527.0
2023-12-01 12:00:00,98.68,98.73,98.57,98.69,117188.0,94.9902,95.0383,94.8843,94.9998,117188.0
2023-12-01 12:10:00,98.68,98.69,98.55,98.57,122856.0,94.9902,94.9998,94.8651,94.8843,122856.0
2023-12-01 12:20:00,98.57,98.57,98.37,98.44,149839.0,94.8843,94.8843,94.6918,94.7592,149839.0
2023-12-01 12:30:00,98.43,98.52,98.36,98.42,116985.0,94.7496,94.8362,94.6822,94.7399,116985.0
2023-12-01 12:40:00,98.41,98.72,98.38,98.7,121516.0,94.7303,95.0287,94.7014,95.0095,121516.0
2023-12-01 12:50:00,98.7,98.74,98.63,98.71,101097.0,95.0095,95.048,94.9421,95.0191,101097.0
2023-12-01 13:00:00,98.71,98.79,98.62,98.64,136402.0,95.0191,95.0961,94.9325,94.9517,136402.0
2023-12-01 13:10:00,98.64,98.76,98.6,98.75,120062.0,94.9517,95.0672,94.9132,95.0576,120062.0
2023-12-01 13:20:00,98.74,98.76,98.64,98.71,147020.0,95.048,95.0672,94.9517,95.0191,147020.0
2023-12-01 13:30:00,98.72,98.85,98.64,98.71,146829.0,95.0287,95.1539,94.9517,95.0191,146829.0
2023-12-01 13:40:00,98.7,98.76,98.62,98.63,129984.0,95.0095,95.0672,94.9325,94.9421,129984.0
2023-12-01 13:50:00,98.63,98.72,98.54,98.69,105606.0,94.9421,95.0287,94.8554,94.9998,105606.0
2023-12-01 14:00:00,98.7,98.74,98.62,98.63,73771.0,95.0095,95.048,94.9325,94.9421,73771.0
2023-12-01 14:10:00,98.62,98.7,98.58,98.67,121934.0,94.9325,95.0095,94.8939,94.9806,121934.0
2023-12-01 14:20:00,98.67,98.85,98.66,98.84,112492.0,94.9806,95.1539,94.971,95.1442,112492.0
2023-12-01 14:30:00,98.85,98.91,98.78,98.9,164640.0,95.1539,95.2116,95.0865,95.202,164640.0
2023-12-01 14:40:00,98.9,98.93,98.79,98.88,152897.0,95.202,95.2309,95.0961,95.1827,152897.0
2023-12-01 14:50:00,98.88,99.06,98.87,99.04,161727.0,95.1827,95.356,95.1731,95.3367,161727.0
2023-12-01 15:00:00,99.04,99.05,98.87,98.92,215537.0,95.3367,95.3464,95.1731,95.2212,215537.0
2023-12-01 15:10:00,98.93,99.2,98.9,99.2,241678.0,95.2309,95.4908,95.202,95.4908,241678.0
2023-12-01 15:20:00,99.2,99.21,99.0,99.12,319132.0,95.4908,95.5004,95.2982,95.4138,319132.0
2023-12-01 15:30:00,99.12,99.28,99.02,99.08,277524.0,95.4138,95.5678,95.3175,95.3753,277524.0
2023-12-01 15:40:00,99.08,99.16,98.98,99.06,313975.0,95.3753,95.4523,95.279,95.356,313975.0
2023-12-01 15:50:00,99.05,99.23,98.77,99.17,782765.0,95.3464,95.5196,95.0768,95.4619,782765.0
2023-12-04 09:30:00,98.4,98.78,98.04,98.56,447002.0,94.7207,95.0865,94.3741,94.8747,447002.0
2023-12-04 09:40:00,98.55,98.88,98.48,98.77,152422.0,94.8651,95.1827,94.7977,95.0768,152422.0
2023-12-04 09:50:00,98.76,98.76,97.91,97.95,180853.0,95.0672,95.0672,94.249,94.2875,180853.0
2023-12-04 10:00:00,97.96,97.99,97.56,97.63,257113.0,94.2971,94.326,93.9121,93.9795,257113.0
2023-12-04 10:10:00,97.62,98.37,97.61,98.27,162154.0,93.9698,94.6918,93.9602,94.5955,162154.0
2023-12-04 10:20:00,98.27,98.3,97.78,98.01,156663.0,94.5955,94.6244,94.1239,94.3453,156663.0
2023-12-04 10:30:00,98.0,98.12,97.57,97.63,153555.0,94.3356,94.4511,93.9217,93.9795,153555.0
2023-12-04 10:40:00,97.64,97.66,97.3,97.34,233409.0,93.9891,94.0083,93.6618,93.7003,233409.0
2023-12-04 10:50:00,97.34,97.48,97.16,97.26,216736.0,93.7003,93.8351,93.527,93.6233,216736.0
2023-12-04 11:00:00,97.27,97.32,97.02,97.04,231191.0,93.6329,93.6811,93.3923,93.4115,231191.0
2023-12-04 11:10:00,97.04,97.36,97.04,97.27,137629.0,93.4115,93.7196,93.4115,93.6329,137629.0
2023-12-04 11:20:00,97.27,97.29,96.88,96.91,222383.0,93.6329,93.6522,93.2575,93.2864,222383.0
2023-12-04 11:30:00,96.9,97.0,96.77,96.94,322843.0,93.2768,93.373,93.1516,93.3153,322843.0
2023-12-04 11:40:00,96.94,97.11,96.88,97.03,158629.0,93.3153,93.4789,93.2575,93.4019,158629.0
2023-12-04 11:50:00,97.02,97.4,97.01,97.36,140548.0,93.3923,93.7581,93.3827,93.7196,140548.0
2023-12-04 12:00:00,97.37,97.43,97.18,97.34,121910.0,93.7292,93.7869,93.5463,93.7003,121910.0
2023-12-04 12:10:00,97.33,97.41,97.21,97.28,93543.0,93.6907,93.7677,93.5752,93.6426,93543.0
2023-12-04 12:20:00,97.28,97.53,97.26,97.5,106372.0,93.6426,93.8832,93.6233,93.8543,106372.0
2023-12-04 12:30:00,97.49,97.62,97.44,97.51,110055.0,93.8447,93.9698,93.7966,93.864,110055.0
2023-12-04 12:40:00,97.5,97.69,97.41,97.62,90670.0,93.8543,94.0372,93.7677,93.9698,90670.0
2023-12-04 12:50:00,97.62,97.66,97.52,97.58,73568.0,93.9698,94.0083,93.8736,93.9313,73568.0
2023-12-04 13:00:00,97.59,97.67,97.49,97.57,57796.0,93.941,94.018,93.8447,93.9217,57796.0
2023-12-04 13:10:00,97.57,97.84,97.55,97.82,90115.0,93.9217,94.1816,93.9025,94.1624,90115.0
2023-12-04 13:20:00,97.82,97.89,97.75,97.79,105318.0,94.1624,94.2297,94.095,94.1335,105318.0
2023-12-04 13:30:00,97.8,97.8,97.62,97.67,79492.0,94.1431,94.1431,93.9698,94.018,79492.0
2023-12-04 13:40:00,97.68,97.74,97.59,97.69,69158.0,94.0276,94.0854,93.941,94.0372,69158.0
2023-12-04 13:50:00,97.67,97.69,97.55,97.69,79909.0,94.018,94.0372,93.9025,94.0372,79909.0
2023-12-04 14:00:00,97.68,97.74,97.52,97.61,93518.0,94.0276,94.0854,93.8736,93.9602,93518.0
2023-12-04 14:10:00,97.6,97.71,97.5,97.53,122939.0,93.9506,94.0565,93.8543,93.8832,122939.0
2023-12-04 14:20:00,97.53,97.74,97.52,97.72,125717.0,93.8832,94.0854,93.8736,94.0661,125717.0
2023-12-04 14:30:00,97.72,97.89,97.68,97.83,196052.0,94.0661,94.2297,94.0276,94.172,196052.0
2023-12-04 14:40:00,97.83,97.83,97.7,97.74,178510.0,94.172,94.172,94.0469,94.0854,178510.0
2023-12-04 14:50:00,97.75,97.83,97.66,97.72,212574.0,94.095,94.172,94.0083,94.0661,212574.0
2023-12-04 15:00:00,97.72,97.73,97.34,97.45,188132.0,94.0661,94.0757,93.7003,93.8062,188132.0
2023-12-04 15:10:00,97.45,97.52,97.2,97.23,272008.0,93.8062,93.8736,93.5655,93.5944,272008.0
2023-12-04 15:20:00,97.23,97.4,97.18,97.36,243943.0,93.5944,93.7581,93.5463,93.7196,243943.0
2023-12-04 15:30:00,97.36,97.54,97.29,97.48,255131.0,93.7196,93.8928,93.6522,93.8351,255131.0
2023-12-04 15:40:00,97.48,97.75,97.46,97.72,243876.0,93.8351,94.095,93.8158,94.0661,243876.0
2023-12-04 15:50:00,97.74,97.86,97.56,97.6,799455.0,94.0854,94.2009,93.9121,93.9506,799455.0
2023-12-05 09:30:00,97.38,97.48,96.88,96.93,335503.0,93.7388,93.8351,93.2575,93.3056,335503.0
2023-12-05 09:40:00,96.89,97.09,96.81,97.02,135540.0,93.2671,93.4597,93.1901,93.3923,135540.0
2023-12-05 09:50:00,97.02,97.02,96.28,96.3,258175.0,93.3923,93.3923,92.6799,92.6992,258175.0
2023-12-05 10:00:00,96.29,96.93,96.28,96.83,295384.0,92.6896,93.3056,92.6799,93.2094,295384.0
2023-12-05 10:10:00,96.83,96.91,96.52,96.59,205136.0,93.2094,93.2864,92.911,92.9784,205136.0
2023-12-05 10:20:00,96.59,96.87,96.55,96.72,232936.0,92.9784,93.2479,92.9399,93.1035,232936.0
2023-12-05 10:30:00,96.73,96.81,96.67,96.73,114885.0,93.1131,93.1901,93.0554,93.1131,114885.0
2023-12-05 10:40:00,96.73,96.85,96.6,96.77,138987.0,93.1131,93.2286,92.988,93.1516,138987.0
2023-12-05 10:50:00,96.76,96.84,96.52,96.62,202864.0,93.142,93.219,92.911,93.0072,202864.0
2023-12-05 11:00:00,96.61,96.91,96.58,96.88,210205.0,92.9976,93.2864,92.9687,93.2575,210205.0
2023-12-05 11:10:00,96.88,96.93,96.61,96.65,214100.0,93.2575,93.3056,92.9976,93.0361,214100.0
2023-12-05 11:20:00,96.66,96.94,96.63,96.85,201122.0,93.0457,93.3153,93.0169,93.2286,201122.0
2023-12-05 11:30:00,96.85,96.85,96.63,96.66,140455.0,93.2286,93.2286,93.0169,93.0457,140455.0
2023-12-05 11:40:00,96.67,96.78,96.66,96.77,102625.0,93.0554,93.1613,93.0457,93.1516,102625.0
2023-12-05 11:50:00,96.78,96.78,96.44,96.6,140400.0,93.1613,93.1613,92.834,92.988,140400.0
2023-12-05 12:00:00,96.59,96.81,96.59,96.77,113654.0,92.9784,93.1901,92.9784,93.1516,113654.0
2023-12-05 12:10:00,96.78,96.87,96.68,96.7,125109.0,93.1613,93.2479,93.065,93.0842,125109.0
2023-12-05 12:20:00,96.7,96.7,96.56,96.59,142895.0,93.0842,93.0842,92.9495,92.9784,142895.0
2023-12-05 12:30:00,96.58,96.6,96.43,96.49,133527.0,92.9687,92.988,92.8243,92.8821,133527.0
2023-12-05 12:40:00,96.5,96.52,96.35,96.43,132713.0,92.8917,92.911,92.7473,92.8243,132713.0
2023-12-05 12:50:00,96.43,96.51,96.41,96.44,139330.0,92.8243,92.9013,92.8051,92.834,139330.0
2023-12-05 13:00:00,96.44,96.44,96.31,96.38,100430.0,92.834,92.834,92.7088,92.7762,100430.0
2023-12-05 13:10:00,96.38,96.54,96.37,96.53,119343.0,92.7762,92.9302,92.7666,92.9206,119343.0
2023-12-05 13:20:00,96.53,96.54,95.77,95.92,531416.0,92.9206,92.9302,92.189,92.3334,531416.0
2023-12-05 13:30:00,95.93,96.18,95.65,95.81,811469.0,92.343,92.5837,92.0735,92.2275,811469.0
2023-12-05 13:40:00,95.82,95.94,95.43,95.45,320006.0,92.2371,92.3527,91.8617,91.881,320006.0
2023-12-05 13:50:00,95.46,95.59,95.31,95.4,338465.0,91.8906,92.0157,91.7462,91.8329,338465.0
2023-12-05 14:00:00,95.4,95.44,95.04,95.1,419408.0,91.8329,91.8714,91.4863,91.5441,419408.0
2023-12-05 14:10:00,95.1,95.27,95.02,95.17,544179.0,91.5441,91.7077,91.4671,91.6115,544179.0
2023-12-05 14:20:00,95.17,95.24,95.11,95.14,440209.0,91.6115,91.6788,91.5537,91.5826,440209.0
2023-12-05 14:30:00,95.15,95.15,94.87,94.98,458748.0,91.5922,91.5922,91.3227,91.4286,458748.0
2023-12-05 14:40:00,94.98,95.03,94.84,94.91,332986.0,91.4286,91.4767,91.2938,91.3612,332986.0
2023-12-05 14:50:00,94.9,95.12,94.87,95.11,438440.0,91.3515,91.5633,91.3227,91.5537,438440.0
2023-12-05 15:00:00,95.11,95.47,95.01,95.31,480775.0,91.5537,91.9002,91.4574,91.7462,480775.0
2023-12-05 15:10:00,95.31,95.49,95.3,95.39,282720.0,91.7462,91.9195,91.7366,91.8232,282720.0
2023-12-05 15:20:00,95.39,95.83,95.35,95.73,354310.0,91.8232,92.2468,91.7847,92.1505,354310.0
2023-12-05 15:30:00,95.73,95.91,95.61,95.62,369306.0,92.1505,92.3238,92.035,92.0446,369306.0
2023-12-05 15:40:00,95.62,95.79,95.51,95.76,291313.0,92.0446,92.2083,91.9387,92.1794,291313.0
2023-12-05 15:50:00,95.75,95.84,95.45,95.55,921925.0,92.1698,92.2564,91.881,91.9772,921925.0
2023-12-06 09:30:00,96.0,96.88,95.92,96.09,894737.0,92.4104,93.2575,92.3334,92.4971,894737.0
2023-12-06 09:40:00,96.11,96.14,95.56,95.67,229433.0,92.5163,92.5452,91.9869,92.0928,229433.0
2023-12-06 09:50:00,95.67,95.84,95.51,95.81,218528.0,92.0928,92.2564,91.9387,92.2275,218528.0
2023-12-06 10:00:00,95.81,95.9,95.47,95.89,173528.0,92.2275,92.3142,91.9002,92.3045,173528.0
2023-12-06 10:10:00,95.89,96.06,95.72,95.88,131481.0,92.3045,92.4682,92.1409,92.2949,131481.0
2023-12-06 10:20:00,95.88,96.07,95.83,95.85,173928.0,92.2949,92.4778,92.2468,92.266,173928.0
2023-12-06 10:30:00,95.86,96.15,95.86,96.04,187512.0,92.2757,92.5548,92.2757,92.4489,187512.0
2023-12-06 10:40:00,96.03,96.22,95.84,96.11,166987.0,92.4393,92.6222,92.2564,92.5163,166987.0
2023-12-06 10:50:00,96.11,96.24,96.04,96.11,342461.0,92.5163,92.6414,92.4489,92.5163,342461.0
2023-12-06 11:00:00,96.11,96.34,96.05,96.19,310336.0,92.5163,92.7377,92.4585,92.5933,310336.0
2023-12-06 11:10:00,96.2,96.43,96.16,96.4,198814.0,92.6029,92.8243,92.5644,92.7955,198814.0
2023-12-06 11:20:00,96.4,96.52,96.32,96.47,215189.0,92.7955,92.911,92.7185,92.8628,215189.0
2023-12-06 11:30:00,96.47,96.57,96.38,96.53,280106.0,92.8628,92.9591,92.7762,92.9206,280106.0
2023-12-06 11:40:00,96.53,96.54,96.44,96.48,135283.0,92.9206,92.9302,92.834,92.8725,135283.0
2023-12-06 11:50:00,96.48,96.65,96.46,96.64,143766.0,92.8725,93.0361,92.8532,93.0265,143766.0
2023-12-06 12:00:00,96.64,96.93,96.61,96.89,198015.0,93.0265,93.3056,92.9976,93.2671,198015.0
2023-12-06 12:10:00,96.88,96.95,96.73,96.8,227235.0,93.2575,93.3249,93.1131,93.1805,227235.0
2023-12-06 12:20:00,96.8,96.94,96.78,96.93,502733.0,93.1805,93.3153,93.1613,93.3056,502733.0
2023-12-06 12:30:00,96.93,97.07,96.85,97.02,126338.0,93.3056,93.4404,93.2286,93.3923,126338.0
2023-12-06 12:40:00,97.02,97.09,96.91,96.98,166280.0,93.3923,93.4597,93.2864,93.3538,166280.0
2023-12-06 12:50:00,96.98,97.1,96.93,97.06,179790.0,93.3538,93.4693,93.3056,93.4308,179790.0
2023-12-06 13:00:00,97.07,97.17,96.95,96.98,170823.0,93.4404,93.5367,93.3249,93.3538,170823.0
2023-12-06 13:10:00,96.97,97.05,96.96,97.02,152250.0,93.3441,93.4212,93.3345,93.3923,152250.0
2023-12-06 13:20:00,97.01,97.07,96.98,97.03,100877.0,93.3827,93.4404,93.3538,93.4019,100877.0
2023-12-06 13:30:00,97.04,97.06,96.96,97.05,114429.0,93.4115,93.4308,93.3345,93.4212,114429.0
2023-12-06 13:40:00,97.06,97.06,96.97,97.05,83000.0,93.4308,93.4308,93.3441,93.4212,83000.0
2023-12-06 13:50:00,97.05,97.07,96.97,97.0,89093.0,93.4212,93.4404,93.3441,93.373,89093.0
2023-12-06 14:00:00,97.0,97.0,96.81,96.87,271328.0,93.373,93.373,93.1901,93.2479,271328.0
2023-12-06 14:10:00,96.86,97.07,96.78,96.89,235193.0,93.2383,93.4404,93.1613,93.2671,235193.0
2023-12-06 14:20:00,96.9,97.04,96.88,96.91,119245.0,93.2768,93.4115,93.2575,93.2864,119245.0
2023-12-06 14:30:00,96.91,97.01,96.89,96.95,109813.0,93.2864,93.3827,93.2671,93.3249,109813.0
2023-12-06 14:40:00,96.95,97.05,96.9,97.02,107238.0,93.3249,93.4212,93.2768,93.3923,107238.0
2023-12-06 14:50:00,97.03,97.06,96.95,96.98,91511.0,93.4019,93.4308,93.3249,93.3538,91511.0
2023-12-06 15:00:00,96.98,97.01,96.82,96.97,161384.0,93.3538,93.3827,93.1998,93.3441,161384.0
2023-12-06 15:10:00,96.98,97.08,96.93,97.06,147141.0,93.3538,93.45,93.3056,93.4308,147141.0
2023-12-06 15:20:00,97.06,97.06,96.82,96.95,140726.0,93.4308,93.4308,93.1998,93.3249,140726.0
2023-12-06 15:30:00,96.95,96.98,96.87,96.97,190297.0,93.3249,93.3538,93.2479,93.3441,190297.0
2023-12-06 15:40:00,96.97,97.11,96.94,97.02,196413.0,93.3441,93.4789,93.3153,93.3923,196413.0
2023-12-06 15:50:00,97.04,97.08,96.93,97.06,670026.0,93.4115,93.45,93.3056,93.4308,670026.0
2023-12-07 09:30:00,97.28,97.7,97.24,97.28,282149.0,93.6426,94.0469,93.6041,93.6426,282149.0
2023-12-07 09:40:00,97.28,97.41,96.75,96.84,154832.0,93.6426,93.7677,93.1324,93.219,154832.0
2023-12-07 09:50:00,96.82,97.16,96.69,97.12,170173.0,93.1998,93.527,93.0746,93.4885,170173.0
2023-12-07 10:00:00,97.1,97.19,96.85,96.9,144922.0,93.4693,93.5559,93.2286,93.2768,144922.0
2023-12-07 10:10:00,96.9,97.32,96.89,97.09,135259.0,93.2768,93.6811,93.2671,93.4597,135259.0
2023-12-07 10:20:00,97.09,97.24,97.09,97.2,153340.0,93.4597,93.6041,93.4597,93.5655,153340.0
2023-12-07 10:30:00,97.22,97.22,97.06,97.06,165301.0,93.5848,93.5848,93.4308,93.4308,165301.0
2023-12-07 10:40:00,97.07,97.1,96.98,97.07,120351.0,93.4404,93.4693,93.3538,93.4404,120351.0
2023-12-07 10:50:00,97.07,97.08,96.86,96.99,139545.0,93.4404,93.45,93.2383,93.3634,139545.0
2023-12-07 11:00:00,96.99,97.15,96.85,97.13,96160.0,93.3634,93.5174,93.2286,93.4982,96160.0
2023-12-07 11:10:00,97.14,97.17,96.7,96.74,115229.0,93.5078,93.5367,93.0842,93.1227,115229.0
2023-12-07 11:20:00,96.76,96.83,96.7,96.71,210408.0,93.142,93.2094,93.0842,93.0939,210408.0
2023-12-07 11:30:00,96.71,96.97,96.71,96.97,97956.0,93.0939,93.3441,93.0939,93.3441,97956.0
2023-12-07 11:40:00,96.98,97.0,96.83,96.84,70769.0,93.3538,93.373,93.2094,93.219,70769.0
2023-12-07 11:50:00,96.83,96.83,96.61,96.69,128155.0,93.2094,93.2094,92.9976,93.0746,128155.0
2023-12-07 12:00:00,96.69,96.73,96.51,96.52,138010.0,93.0746,93.1131,92.9013,92.911,138010.0
2023-12-07 12:10:00,96.51,96.66,96.49,96.64,88696.0,92.9013,93.0457,92.8821,93.0265,88696.0
2023-12-07 12:20:00,96.64,96.8,96.63,96.75,86810.0,93.0265,93.1805,93.0169,93.1324,86810.0
2023-12-07 12:30:00,96.75,96.76,96.57,96.62,73557.0,93.1324,93.142,92.9591,93.0072,73557.0
2023-12-07 12:40:00,96.61,96.68,96.59,96.67,68455.0,92.9976,93.065,92.9784,93.0554,68455.0
2023-12-07 12:50:00,96.68,96.71,96.6,96.65,55458.0,93.065,93.0939,92.988,93.0361,55458.0
2023-12-07 13:00:00,96.66,96.82,96.65,96.74,80824.0,93.0457,93.1998,93.0361,93.1227,80824.0
2023-12-07 13:10:00,96.73,96.75,96.66,96.7,63787.0,93.1131,93.1324,93.0457,93.0842,63787.0
2023-12-07 13:20:00,96.7,96.74,96.61,96.69,62709.0,93.0842,93.1227,92.9976,93.0746,62709.0
2023-12-07 13:30:00,96.69,96.74,96.65,96.66,96297.0,93.0746,93.1227,93.0361,93.0457,96297.0
2023-12-07 13:40:00,96.65,96.71,96.62,96.69,65490.0,93.0361,93.0939,93.0072,93.0746,65490.0
2023-12-07 13:50:00,96.68,96.71,96.63,96.69,112643.0,93.065,93.0939,93.0169,93.0746,112643.0
2023-12-07 14:00:00,96.68,96.77,96.66,96.74,88224.0,93.065,93.1516,93.0457,93.1227,88224.0
2023-12-07 14:10:00,96.75,96.83,96.71,96.81,82737.0,93.1324,93.2094,93.0939,93.1901,82737.0
2023-12-07 14:20:00,96.8,96.82,96.7,96.72,86577.0,93.1805,93.1998,93.0842,93.1035,86577.0
2023-12-07 14:30:00,96.71,96.73,96.56,96.61,105123.0,93.0939,93.1131,92.9495,92.9976,105123.0
2023-12-07 14:40:00,96.62,96.63,96.42,96.43,101182.0,93.0072,93.0169,92.8147,92.8243,101182.0
2023-12-07 14:50:00,96.43,96.54,96.41,96.52,99761.0,92.8243,92.9302,92.8051,92.911,99761.0
2023-12-07 15:00:00,96.52,96.59,96.41,96.44,139625.0,92.911,92.9784,92.8051,92.834,139625.0
2023-12-07 15:10:00,96.44,96.45,96.29,96.41,123338.0,92.834,92.8436,92.6896,92.8051,123338.0
2023-12-07 15:20:00,96.41,96.5,96.32,96.47,152067.0,92.8051,92.8917,92.7185,92.8628,152067.0
2023-12-07 15:30:00,96.47,96.55,96.4,96.53,131452.0,92.8628,92.9399,92.7955,92.9206,131452.0
2023-12-07 15:40:00,96.54,96.6,96.37,96.38,178798.0,92.9302,92.988,92.7666,92.7762,178798.0
2023-12-07 15:50:00,96.38,96.5,96.27,96.43,660709.0,92.7762,92.8917,92.6703,92.8243,660709.0
2023-12-08 09:30:00,96.08,96.22,95.82,95.84,271011.0,92.4874,92.6222,92.2371,92.2564,271011.0
2023-12-08 09:40:00,95.84,96.3,95.81,96.25,158760.0,92.2564,92.6992,92.2275,92.6511,158760.0
2023-12-08 09:50:00,96.25,96.26,96.07,96.19,155649.0,92.6511,92.6607,92.4778,92.5933,155649.0
2023-12-08 10:00:00,96.22,96.48,96.22,96.46,99993.0,92.6222,92.8725,92.6222,92.8532,99993.0
2023-12-08 10:10:00,96.47,96.64,96.41,96.49,68818.0,92.8628,93.0265,92.8051,92.8821,68818.0
2023-12-08 10:20:00,96.48,96.52,96.3,96.3,92712.0,92.8725,92.911,92.6992,92.6992,92712.0
2023-12-08 10:30:00,96.31,96.35,96.06,96.17,87293.0,92.7088,92.7473,92.4682,92.5741,87293.0
2023-12-08 10:40:00,96.17,96.35,96.15,96.31,119353.0,92.5741,92.7473,92.5548,92.7088,119353.0
2023-12-08 10:50:00,96.32,96.74,96.31,96.7,84975.0,92.7185,93.1227,92.7088,93.0842,84975.0
2023-12-08 11:00:00,96.72,96.74,96.5,96.58,122224.0,93.1035,93.1227,92.8917,92.9687,122224.0
2023-12-08 11:10:00,96.58,96.58,96.29,96.47,109458.0,92.9687,92.9687,92.6896,92.8628,109458.0
2023-12-08 11:20:00,96.47,96.63,96.32,96.63,173535.0,92.8628,93.0169,92.7185,93.0169,173535.0
2023-12-08 11:30:00,96.65,96.74,96.5,96.63,110239.0,93.0361,93.1227,92.8917,93.0169,110239.0
2023-12-08 11:40:00,96.62,96.68,96.51,96.54,136206.0,93.0072,93.065,92.9013,92.9302,136206.0
2023-12-08 11:50:00,96.54,96.63,96.45,96.49,76043.0,92.9302,93.0169,92.8436,92.8821,76043.0
2023-12-08 12:00:00,96.48,96.58,96.48,96.5,50473.0,92.8725,92.9687,92.8725,92.8917,50473.0
2023-12-08 12:10:00,96.5,96.6,96.38,96.57,148530.0,92.8917,92.988,92.7762,92.9591,148530.0
2023-12-08 12:20:00,96.57,96.74,96.57,96.72,74270.0,92.9591,93.1227,92.9591,93.1035,74270.0
2023-12-08 12:30:00,96.73,96.84,96.67,96.81,165173.0,93.1131,93.219,93.0554,93.1901,165173.0
2023-12-08 12:40:00,96.82,96.86,96.75,96.8,49631.0,93.1998,93.2383,93.1324,93.1805,49631.0
2023-12-08 12:50:00,96.8,96.81,96.64,96.68,76031.0,93.1805,93.1901,93.0265,93.065,76031.0
2023-12-08 13:00:00,96.69,96.72,96.62,96.65,118097.0,93.0746,93.1035,93.0072,93.0361,118097.0
2023-12-08 13:10:00,96.66,96.79,96.66,96.7,81354.0,93.0457,93.1709,93.0457,93.0842,81354.0
2023-12-08 13:20:00,96.7,96.71,96.58,96.7,104889.0,93.0842,93.0939,92.9687,93.0842,104889.0
2023-12-08 13:30:00,96.7,96.78,96.68,96.71,52996.0,93.0842,93.1613,93.065,93.0939,52996.0
2023-12-08 13:40:00,96.7,96.71,96.54,96.67,71577.0,93.0842,93.0939,92.9302,93.0554,71577.0
2023-12-08 13:50:00,96.69,96.69,96.6,96.61,48136.0,93.0746,93.0746,92.988,92.9976,48136.0
2023-12-08 14:00:00,96.6,96.72,96.58,96.65,72091.0,92.988,93.1035,92.9687,93.0361,72091.0
2023-12-08 14:10:00,96.65,96.69,96.62,96.68,60526.0,93.0361,93.0746,93.0072,93.065,60526.0
2023-12-08 14:20:00,96.67,96.68,96.59,96.59,51773.0,93.0554,93.065,92.9784,92.9784,51773.0
2023-12-08 14:30:00,96.6,96.64,96.57,96.61,48553.0,92.988,93.0265,92.9591,92.9976,48553.0
2023-12-08 14:40:00,96.61,96.8,96.6,96.73,148983.0,92.9976,93.1805,92.988,93.1131,148983.0
2023-12-08 14:50:00,96.72,96.74,96.59,96.65,87473.0,93.1035,93.1227,92.9784,93.0361,87473.0
2023-12-08 15:00:00,96.66,96.66,96.52,96.64,128023.0,93.0457,93.0457,92.911,93.0265,128023.0
2023-12-08 15:10:00,96.64,96.67,96.57,96.58,77262.0,93.0265,93.0554,92.9591,92.9687,77262.0
2023-12-08 15:20:00,96.58,96.63,96.54,96.59,83690.0,92.9687,93.0169,92.9302,92.9784,83690.0
2023-12-08 15:30:00,96.59,96.64,96.5,96.63,113904.0,92.9784,93.0265,92.8917,93.0169,113904.0
2023-12-08 15:40:00,96.63,96.67,96.51,96.52,147552.0,93.0169,93.0554,92.9013,92.911,147552.0
2023-12-08 15:50:00,96.52,96.65,96.47,96.6,606379.0,92.911,93.0361,92.8628,92.988,606379.0
2023-12-11 09:30:00,97.22,98.53,97.21,98.2,533118.0,93.5848,94.8458,93.5752,94.5282,533118.0
2023-12-11 09:40:00,98.19,98.32,98.07,98.22,161557.0,94.5185,94.6437,94.403,94.5474,161557.0
2023-12-11 09:50:00,98.24,98.42,98.1,98.4,157173.0,94.5667,94.7399,94.4319,94.7207,157173.0
2023-12-11 10:00:00,98.39,98.81,98.32,98.79,190982.0,94.7111,95.1153,94.6437,95.0961,190982.0
2023-12-11 10:10:00,98.79,98.96,98.64,98.95,186340.0,95.0961,95.2597,94.9517,95.2501,186340.0
2023-12-11 10:20:00,98.95,99.01,98.76,98.9,154971.0,95.2501,95.3079,95.0672,95.202,154971.0
2023-12-11 10:30:00,98.92,98.97,98.66,98.68,121125.0,95.2212,95.2694,94.971,94.9902,121125.0
2023-12-11 10:40:00,98.68,98.95,98.59,98.94,112963.0,94.9902,95.2501,94.9036,95.2405,112963.0
2023-12-11 10:50:00,98.94,98.99,98.78,98.79,133648.0,95.2405,95.2886,95.0865,95.0961,133648.0
2023-12-11 11:00:00,98.79,98.97,98.77,98.91,87565.0,95.0961,95.2694,95.0768,95.2116,87565.0
2023-12-11 11:10:00,98.91,98.95,98.77,98.91,76313.0,95.2116,95.2501,95.0768,95.2116,76313.0
2023-12-11 11:20:00,98.91,98.95,98.81,98.95,88845.0,95.2116,95.2501,95.1153,95.2501,88845.0
2023-12-11 11:30:00,98.97,98.98,98.68,98.78,92314.0,95.2694,95.279,94.9902,95.0865,92314.0
2023-12-11 11:40:00,98.78,98.82,98.69,98.72,89795.0,95.0865,95.125,94.9998,95.0287,89795.0
2023-12-11 11:50:00,98.73,98.9,98.72,98.86,79719.0,95.0383,95.202,95.0287,95.1635,79719.0
2023-12-11 12:00:00,98.85,98.89,98.7,98.71,74877.0,95.1539,95.1924,95.0095,95.0191,74877.0
2023-12-11 12:10:00,98.7,98.74,98.57,98.61,67483.0,95.0095,95.048,94.8843,94.9228,67483.0
2023-12-11 12:20:00,98.61,98.62,98.45,98.46,56249.0,94.9228,94.9325,94.7688,94.7784,56249.0
2023-12-11 12:30:00,98.47,98.48,98.31,98.34,60754.0,94.7881,94.7977,94.634,94.6629,60754.0
2023-12-11 12:40:00,98.34,98.42,98.32,98.36,53556.0,94.6629,94.7399,94.6437,94.6822,53556.0
2023-12-11 12:50:00,98.36,98.38,98.2,98.29,85753.0,94.6822,94.7014,94.5282,94.6148,85753.0
2023-12-11 13:00:00,98.28,98.29,98.17,98.24,64555.0,94.6052,94.6148,94.4993,94.5667,64555.0
2023-12-11 13:10:00,98.23,98.4,98.2,98.39,84725.0,94.557,94.7207,94.5282,94.7111,84725.0
2023-12-11 13:20:00,98.39,98.52,98.39,98.49,106772.0,94.7111,94.8362,94.7111,94.8073,106772.0
2023-12-11 13:30:00,98.5,98.52,98.41,98.44,60926.0,94.8169,94.8362,94.7303,94.7592,60926.0
2023-12-11 13:40:00,98.45,98.55,98.4,98.45,115757.0,94.7688,94.8651,94.7207,94.7688,115757.0
2023-12-11 13:50:00,98.45,98.61,98.45,98.61,65020.0,94.7688,94.9228,94.7688,94.9228,65020.0
2023-12-11 14:00:00,98.61,98.65,98.51,98.53,64840.0,94.9228,94.9613,94.8266,94.8458,64840.0
2023-12-11 14:10:00,98.52,98.55,98.41,98.41,64701.0,94.8362,94.8651,94.7303,94.7303,64701.0
2023-12-11 14:20:00,98.41,98.52,98.4,98.5,56443.0,94.7303,94.8362,94.7207,94.8169,56443.0
2023-12-11 14:30:00,98.51,98.52,98.36,98.41,91605.0,94.8266,94.8362,94.6822,94.7303,91605.0
2023-12-11 14:40:00,98.42,98.43,98.31,98.39,81405.0,94.7399,94.7496,94.634,94.7111,81405.0
2023-12-11 14:50:00,98.4,98.46,98.33,98.42,78970.0,94.7207,94.7784,94.6533,94.7399,78970.0
2023-12-11 15:00:00,98.42,98.43,98.33,98.41,63724.0,94.7399,94.7496,94.6533,94.7303,63724.0
2023-12-11 15:10:00,98.4,98.4,98.3,98.31,85518.0,94.7207,94.7207,94.6244,94.634,85518.0
2023-12-11 15:20:00,98.31,98.32,98.22,98.24,83113.0,94.634,94.6437,94.5474,94.5667,83113.0
2023-12-11 15:30:00,98.25,98.3,98.2,98.23,79614.0,94.5763,94.6244,94.5282,94.557,79614.0
2023-12-11 15:40:00,98.23,98.24,98.0,98.06,101756.0,94.557,94.5667,94.3356,94.3934,101756.0
2023-12-11 15:50:00,98.05,98.15,98.02,98.12,406946.0,94.3838,94.48,94.3549,94.4511,406946.0
2023-12-12 09:30:00,98.44,98.6,97.79,97.8,254258.0,94.7592,94.9132,94.1335,94.1431,254258.0
2023-12-12 09:40:00,97.81,98.06,97.76,97.78,108502.0,94.1527,94.3934,94.1046,94.1239,108502.0
2023-12-12 09:50:00,97.78,97.97,97.76,97.97,96475.0,94.1239,94.3068,94.1046,94.3068,96475.0
2023-12-12 10:00:00,97.97,98.19,97.95,98.06,127333.0,94.3068,94.5185,94.2875,94.3934,127333.0
2023-12-12 10:10:00,98.07,98.2,98.03,98.08,96659.0,94.403,94.5282,94.3645,94.4126,96659.0
2023-12-12 10:20:00,98.08,98.16,98.0,98.03,92439.0,94.4126,94.4897,94.3356,94.3645,92439.0
2023-12-12 10:30:00,98.02,98.05,97.76,97.86,91045.0,94.3549,94.3838,94.1046,94.2009,91045.0
2023-12-12 10:40:00,97.86,97.94,97.63,97.66,112611.0,94.2009,94.2779,93.9795,94.0083,112611.0
2023-12-12 10:50:00,97.65,97.66,97.48,97.55,146832.0,93.9987,94.0083,93.8351,93.9025,146832.0
2023-12-12 11:00:00,97.55,97.61,97.43,97.58,106465.0,93.9025,93.9602,93.7869,93.9313,106465.0
2023-12-12 11:10:00,97.57,97.73,97.49,97.71,90671.0,93.9217,94.0757,93.8447,94.0565,90671.0
2023-12-12 11:20:00,97.72,97.76,97.67,97.74,84247.0,94.0661,94.1046,94.018,94.0854,84247.0
2023-12-12 11:30:00,97.75,97.84,97.72,97.78,76662.0,94.095,94.1816,94.0661,94.1239,76662.0
2023-12-12 11:40:00,97.79,97.91,97.77,97.91,52655.0,94.1335,94.249,94.1142,94.249,52655.0
2023-12-12 11:50:00,97.9,97.92,97.66,97.69,86368.0,94.2394,94.2586,94.0083,94.0372,86368.0
2023-12-12 12:00:00,97.69,97.74,97.65,97.67,44651.0,94.0372,94.0854,93.9987,94.018,44651.0
2023-12-12 12:10:00,97.68,97.92,97.67,97.9,53550.0,94.0276,94.2586,94.018,94.2394,53550.0
2023-12-12 12:20:00,97.89,97.98,97.89,97.93,55805.0,94.2297,94.3164,94.2297,94.2683,55805.0
2023-12-12 12:30:00,97.94,97.98,97.87,97.96,76172.0,94.2779,94.3164,94.2105,94.2971,76172.0
2023-12-12 12:40:00,97.97,98.0,97.93,97.95,43057.0,94.3068,94.3356,94.2683,94.2875,43057.0
2023-12-12 12:50:00,97.94,97.97,97.9,97.95,29063.0,94.2779,94.3068,94.2394,94.2875,29063.0
2023-12-12 13:00:00,97.94,98.1,97.92,98.02,57454.0,94.2779,94.4319,94.2586,94.3549,57454.0
2023-12-12 13:10:00,98.04,98.09,98.0,98.08,43544.0,94.3741,94.4223,94.3356,94.4126,43544.0
2023-12-12 13:20:00,98.08,98.12,98.04,98.08,50455.0,94.4126,94.4511,94.3741,94.4126,50455.0
2023-12-12 13:30:00,98.09,98.1,97.98,98.05,69259.0,94.4223,94.4319,94.3164,94.3838,69259.0
2023-12-12 13:40:00,98.05,98.06,97.97,98.01,50143.0,94.3838,94.3934,94.3068,94.3453,50143.0
2023-12-12 13:50:00,98.02,98.05,97.99,98.03,41245.0,94.3549,94.3838,94.326,94.3645,41245.0
2023-12-12 14:00:00,98.03,98.09,98.01,98.04,47213.0,94.3645,94.4223,94.3453,94.3741,47213.0
2023-12-12 14:10:00,98.03,98.06,97.99,98.04,55696.0,94.3645,94.3934,94.326,94.3741,55696.0
2023-12-12 14:20:00,98.04,98.09,98.01,98.08,63001.0,94.3741,94.4223,94.3453,94.4126,63001.0
2023-12-12 14:30:00,98.08,98.13,98.07,98.09,70724.0,94.4126,94.4608,94.403,94.4223,70724.0
2023-12-12 14:40:00,98.1,98.18,98.09,98.11,86952.0,94.4319,94.5089,94.4223,94.4415,86952.0
2023-12-12 14:50:00,98.12,98.25,98.1,98.2,72841.0,94.4511,94.5763,94.4319,94.5282,72841.0
2023-12-12 15:00:00,98.19,98.29,98.18,98.26,84059.0,94.5185,94.6148,94.5089,94.5859,84059.0
2023-12-12 15:10:00,98.25,98.32,98.21,98.23,90045.0,94.5763,94.6437,94.5378,94.557,90045.0
2023-12-12 15:20:00,98.23,98.25,98.18,98.19,71011.0,94.557,94.5763,94.5089,94.5185,71011.0
2023-12-12 15:30:00,98.19,98.19,97.99,98.0,137273.0,94.5185,94.5185,94.326,94.3356,137273.0
2023-12-12 15:40:00,98.0,98.11,97.93,97.98,144735.0,94.3356,94.4415,94.2683,94.3164,144735.0
2023-12-12 15:50:00,97.98,98.15,97.91,98.12,573678.0,94.3164,94.48,94.249,94.4511,573678.0
2023-12-13 09:30:00,98.5,98.64,97.13,97.17,284914.0,94.8169,94.9517,93.4982,93.5367,284914.0
2023-12-13 09:40:00,97.17,97.58,97.17,97.39,112551.0,93.5367,93.9313,93.5367,93.7484,112551.0
2023-12-13 09:50:00,97.39,97.58,97.34,97.38,82108.0,93.7484,93.9313,93.7003,93.7388,82108.0
2023-12-13 10:00:00,97.37,97.45,97.24,97.28,65316.0,93.7292,93.8062,93.6041,93.6426,65316.0
2023-12-13 10:10:00,97.25,97.54,97.17,97.49,76564.0,93.6137,93.8928,93.5367,93.8447,76564.0
2023-12-13 10:20:00,97.49,97.55,97.4,97.43,60754.0,93.8447,93.9025,93.7581,93.7869,60754.0
2023-12-13 10:30:00,97.43,97.46,97.24,97.24,74837.0,93.7869,93.8158,93.6041,93.6041,74837.0
2023-12-13 10:40:00,97.24,97.43,97.23,97.38,62340.0,93.6041,93.7869,93.5944,93.7388,62340.0
2023-12-13 10:50:00,97.37,97.49,97.35,97.36,61532.0,93.7292,93.8447,93.7099,93.7196,61532.0
2023-12-13 11:00:00,97.37,97.39,97.26,97.28,69792.0,93.7292,93.7484,93.6233,93.6426,69792.0
2023-12-13 11:10:00,97.28,97.4,97.27,97.29,75905.0,93.6426,93.7581,93.6329,93.6522,75905.0
2023-12-13 11:20:00,97.3,97.47,97.29,97.36,56205.0,93.6618,93.8255,93.6522,93.7196,56205.0
2023-12-13 11:30:00,97.36,97.42,97.31,97.33,71579.0,93.7196,93.7773,93.6714,93.6907,71579.0
2023-12-13 11:40:00,97.34,97.36,97.25,97.3,141011.0,93.7003,93.7196,93.6137,93.6618,141011.0
2023-12-13 11:50:00,97.29,97.36,97.27,97.31,82222.0,93.6522,93.7196,93.6329,93.6714,82222.0
2023-12-13 12:00:00,97.32,97.45,97.32,97.44,55935.0,93.6811,93.8062,93.6811,93.7966,55935.0
2023-12-13 12:10:00,97.45,97.49,97.38,97.39,48262.0,93.8062,93.8447,93.7388,93.7484,48262.0
2023-12-13 12:20:00,97.39,97.4,97.28,97.29,74232.0,93.7484,93.7581,93.6426,93.6522,74232.0
2023-12-13 12:30:00,97.3,97.37,97.27,97.32,47571.0,93.6618,93.7292,93.6329,93.6811,47571.0
2023-12-13 12:40:00,97.31,97.32,97.18,97.19,66163.0,93.6714,93.6811,93.5463,93.5559,66163.0
2023-12-13 12:50:00,97.19,97.21,97.07,97.09,85649.0,93.5559,93.5752,93.4404,93.4597,85649.0
2023-12-13 13:00:00,97.09,97.1,96.98,96.98,73799.0,93.4597,93.4693,93.3538,93.3538,73799.0
2023-12-13 13:10:00,96.98,97.06,96.96,97.02,74244.0,93.3538,93.4308,93.3345,93.3923,74244.0
2023-12-13 13:20:00,97.02,97.02,96.88,96.97,82793.0,93.3923,93.3923,93.2575,93.3441,82793.0
2023-12-13 13:30:00,96.97,97.0,96.9,96.99,59416.0,93.3441,93.373,93.2768,93.3634,59416.0
2023-12-13 13:40:00,96.99,97.06,96.98,97.03,64764.0,93.3634,93.4308,93.3538,93.4019,64764.0
2023-12-13 13:50:00,97.04,97.09,96.82,96.85,95062.0,93.4115,93.4597,93.1998,93.2286,95062.0
2023-12-13 14:00:00,96.87,97.27,96.87,97.22,149933.0,93.2479,93.6329,93.2479,93.5848,149933.0
2023-12-13 14:10:00,97.23,97.3,97.1,97.18,216948.0,93.5944,93.6618,93.4693,93.5463,216948.0
2023-12-13 14:20:00,97.17,97.44,97.16,97.37,211878.0,93.5367,93.7966,93.527,93.7292,211878.0
2023-12-13 14:30:00,97.37,97.7,97.26,97.69,154896.0,93.7292,94.0469,93.6233,94.0372,154896.0
2023-12-13 14:40:00,97.7,97.9,97.59,97.78,378856.0,94.0469,94.2394,93.941,94.1239,378856.0
2023-12-13 14:50:00,97.76,97.94,97.68,97.87,163251.0,94.1046,94.2779,94.0276,94.2105,163251.0
2023-12-13 15:00:00,97.87,98.07,97.86,98.01,190201.0,94.2105,94.403,94.2009,94.3453,190201.0
2023-12-13 15:10:00,98.0,98.03,97.86,97.89,185380.0,94.3356,94.3645,94.2009,94.2297,185380.0
2023-12-13 15:20:00,97.9,98.03,97.81,97.99,171393.0,94.2394,94.3645,94.1527,94.326,171393.0
2023-12-13 15:30:00,97.98,98.07,97.89,98.02,227387.0,94.3164,94.403,94.2297,94.3549,227387.0
2023-12-13 15:40:00,98.03,98.05,97.87,97.96,204148.0,94.3645,94.3838,94.2105,94.2971,204148.0
2023-12-13 15:50:00,97.98,98.11,97.91,98.09,660527.0,94.3164,94.4415,94.249,94.4223,660527.0
2023-12-14 09:30:00,98.61,98.79,97.96,98.04,337461.0,94.9228,95.0961,94.2971,94.3741,337461.0
2023-12-14 09:40:00,98.04,98.14,97.88,98.04,197700.0,94.3741,94.4704,94.2201,94.3741,197700.0
2023-12-14 09:50:00,98.04,98.37,98.04,98.19,150935.0,94.3741,94.6918,94.3741,94.5185,150935.0
2023-12-14 10:00:00,98.18,98.3,98.1,98.18,309599.0,94.5089,94.6244,94.4319,94.5089,309599.0
2023-12-14 10:10:00,98.18,98.29,98.03,98.14,157675.0,94.5089,94.6148,94.3645,94.4704,157675.0
2023-12-14 10:20:00,98.14,98.16,97.67,97.8,188294.0,94.4704,94.4897,94.018,94.1431,188294.0
2023-12-14 10:30:00,97.79,97.83,97.65,97.7,130759.0,94.1335,94.172,93.9987,94.0469,130759.0
2023-12-14 10:40:00,97.71,97.78,97.41,97.58,240837.0,94.0565,94.1239,93.7677,93.9313,240837.0
2023-12-14 10:50:00,97.58,97.71,97.48,97.61,197678.0,93.9313,94.0565,93.8351,93.9602,197678.0
2023-12-14 11:00:00,97.62,97.73,97.46,97.58,267851.0,93.9698,94.0757,93.8158,93.9313,267851.0
2023-12-14 11:10:00,97.58,97.79,97.53,97.69,100814.0,93.9313,94.1335,93.8832,94.0372,100814.0
2023-12-14 11:20:00,97.68,97.81,97.59,97.62,371320.0,94.0276,94.1527,93.941,93.9698,371320.0
2023-12-14 11:30:00,97.61,97.71,97.48,97.54,133305.0,93.9602,94.0565,93.8351,93.8928,133305.0
2023-12-14 11:40:00,97.53,97.54,97.4,97.47,94047.0,93.8832,93.8928,93.7581,93.8255,94047.0
2023-12-14 11:50:00,97.47,97.57,97.45,97.55,122812.0,93.8255,93.9217,93.8062,93.9025,122812.0
2023-12-14 12:00:00,97.56,97.7,97.56,97.64,122362.0,93.9121,94.0469,93.9121,93.9891,122362.0
2023-12-14 12:10:00,97.63,97.91,97.6,97.89,91373.0,93.9795,94.249,93.9506,94.2297,91373.0
2023-12-14 12:20:00,97.91,98.0,97.83,97.89,90681.0,94.249,94.3356,94.172,94.2297,90681.0
2023-12-14 12:30:00,97.89,97.9,97.77,97.78,77581.0,94.2297,94.2394,94.1142,94.1239,77581.0
2023-12-14 12:40:00,97.78,97.87,97.74,97.81,79028.0,94.1239,94.2105,94.0854,94.1527,79028.0
2023-12-14 12:50:00,97.83,97.86,97.58,97.61,70774.0,94.172,94.2009,93.9313,93.9602,70774.0
2023-12-14 13:00:00,97.6,97.6,97.34,97.34,84083.0,93.9506,93.9506,93.7003,93.7003,84083.0
2023-12-14 13:10:00,97.34,97.36,97.2,97.32,158788.0,93.7003,93.7196,93.5655,93.6811,158788.0
2023-12-14 13:20:00,97.32,97.42,97.28,97.3,90882.0,93.6811,93.7773,93.6426,93.6618,90882.0
2023-12-14 13:30:00,97.3,97.49,97.3,97.41,109316.0,93.6618,93.8447,93.6618,93.7677,109316.0
2023-12-14 13:40:00,97.42,97.47,97.34,97.36,89543.0,93.7773,93.8255,93.7003,93.7196,89543.0
2023-12-14 13:50:00,97.35,97.35,97.15,97.24,76833.0,93.7099,93.7099,93.5174,93.6041,76833.0
2023-12-14 14:00:00,97.23,97.34,97.17,97.3,120561.0,93.5944,93.7003,93.5367,93.6618,120561.0
2023-12-14 14:10:00,97.3,97.42,97.28,97.39,115846.0,93.6618,93.7773,93.6426,93.7484,115846.0
2023-12-14 14:20:00,97.4,97.5,97.36,97.38,120166.0,93.7581,93.8543,93.7196,93.7388,120166.0
2023-12-14 14:30:00,97.38,97.41,97.29,97.37,117867.0,93.7388,93.7677,93.6522,93.7292,117867.0
2023-12-14 14:40:00,97.38,97.42,97.32,97.4,104380.0,93.7388,93.7773,93.6811,93.7581,104380.0
2023-12-14 14:50:00,97.4,97.45,97.34,97.44,110494.0,93.7581,93.8062,93.7003,93.7966,110494.0
2023-12-14 15:00:00,97.44,97.57,97.41,97.55,104209.0,93.7966,93.9217,93.7677,93.9025,104209.0
2023-12-14 15:10:00,97.56,97.72,97.53,97.72,148989.0,93.9121,94.0661,93.8832,94.0661,148989.0
2023-12-14 15:20:00,97.73,97.75,97.58,97.62,178425.0,94.0757,94.095,93.9313,93.9698,178425.0
2023-12-14 15:30:00,97.62,97.7,97.6,97.64,278259.0,93.9698,94.0469,93.9506,93.9891,278259.0
2023-12-14 15:40:00,97.64,97.72,97.56,97.59,212738.0,93.9891,94.0661,93.9121,93.941,212738.0
2023-12-14 15:50:00,97.59,97.84,97.58,97.84,650882.0,93.941,94.1816,93.9313,94.1816,650882.0
2023-12-15 09:30:00,98.05,98.24,97.16,97.34,2124806.0,94.3838,94.5667,93.527,93.7003,2124806.0
2023-12-15 09:40:00,97.33,97.55,97.19,97.47,153679.0,93.6907,93.9025,93.5559,93.8255,153679.0
2023-12-15 09:50:00,97.5,97.57,97.11,97.13,125026.0,93.8543,93.9217,93.4789,93.4982,125026.0
2023-12-15 10:00:00,97.12,97.34,97.12,97.2,105182.0,93.4885,93.7003,93.4885,93.5655,105182.0
2023-12-15 10:10:00,97.2,97.35,97.05,97.26,152552.0,93.5655,93.7099,93.4212,93.6233,152552.0
2023-12-15 10:20:00,97.28,97.29,97.06,97.06,95628.0,93.6426,93.6522,93.4308,93.4308,95628.0
2023-12-15 10:30:00,97.06,97.23,97.01,97.14,123351.0,93.4308,93.5944,93.3827,93.5078,123351.0
2023-12-15 10:40:00,97.11,97.15,97.03,97.05,65642.0,93.4789,93.5174,93.4019,93.4212,65642.0
2023-12-15 10:50:00,97.04,97.26,97.02,97.25,136974.0,93.4115,93.6233,93.3923,93.6137,136974.0
2023-12-15 11:00:00,97.26,97.3,97.16,97.19,137642.0,93.6233,93.6618,93.527,93.5559,137642.0
2023-12-15 11:10:00,97.2,97.28,97.14,97.24,90634.0,93.5655,93.6426,93.5078,93.6041,90634.0
2023-12-15 11:20:00,97.25,97.31,97.17,97.31,105359.0,93.6137,93.6714,93.5367,93.6714,105359.0
2023-12-15 11:30:00,97.31,97.55,97.31,97.49,84658.0,93.6714,93.9025,93.6714,93.8447,84658.0
2023-12-15 11:40:00,97.49,97.5,97.31,97.34,67579.0,93.8447,93.8543,93.6714,93.7003,67579.0
2023-12-15 11:50:00,97.34,97.43,97.32,97.34,72727.0,93.7003,93.7869,93.6811,93.7003,72727.0
2023-12-15 12:00:00,97.34,97.45,97.33,97.42,58817.0,93.7003,93.8062,93.6907,93.7773,58817.0
2023-12-15 12:10:00,97.43,97.56,97.41,97.52,56525.0,93.7869,93.9121,93.7677,93.8736,56525.0
2023-12-15 12:20:00,97.54,97.6,97.47,97.54,55733.0,93.8928,93.9506,93.8255,93.8928,55733.0
2023-12-15 12:30:00,97.55,97.59,97.32,97.32,238138.0,93.9025,93.941,93.6811,93.6811,238138.0
2023-12-15 12:40:00,97.31,97.37,97.18,97.24,55762.0,93.6714,93.7292,93.5463,93.6041,55762.0
2023-12-15 12:50:00,97.24,97.29,97.14,97.2,93031.0,93.6041,93.6522,93.5078,93.5655,93031.0
2023-12-15 13:00:00,97.19,97.33,97.19,97.27,80434.0,93.5559,93.6907,93.5559,93.6329,80434.0
2023-12-15 13:10:00,97.27,97.38,97.22,97.37,156091.0,93.6329,93.7388,93.5848,93.7292,156091.0
2023-12-15 13:20:00,97.37,97.42,97.24,97.25,113656.0,93.7292,93.7773,93.6041,93.6137,113656.0
2023-12-15 13:30:00,97.25,97.26,97.02,97.04,90674.0,93.6137,93.6233,93.3923,93.4115,90674.0
2023-12-15 13:40:00,97.02,97.07,96.84,96.96,144409.0,93.3923,93.4404,93.219,93.3345,144409.0
2023-12-15 13:50:00,96.95,97.04,96.89,96.95,119860.0,93.3249,93.4115,93.2671,93.3249,119860.0
2023-12-15 14:00:00,96.94,96.94,96.84,96.86,67661.0,93.3153,93.3153,93.219,93.2383,67661.0
2023-12-15 14:10:00,96.86,96.99,96.79,96.96,96802.0,93.2383,93.3634,93.1709,93.3345,96802.0
2023-12-15 14:20:00,96.96,96.97,96.78,96.78,86091.0,93.3345,93.3441,93.1613,93.1613,86091.0
2023-12-15 14:30:00,96.79,96.97,96.78,96.92,79069.0,93.1709,93.3441,93.1613,93.296,79069.0
2023-12-15 14:40:00,96.94,97.04,96.87,96.88,56356.0,93.3153,93.4115,93.2479,93.2575,56356.0
2023-12-15 14:50:00,96.89,96.92,96.73,96.81,88928.0,93.2671,93.296,93.1131,93.1901,88928.0
2023-12-15 15:00:00,96.81,96.85,96.67,96.69,98320.0,93.1901,93.2286,93.0554,93.0746,98320.0
2023-12-15 15:10:00,96.68,96.79,96.68,96.77,108877.0,93.065,93.1709,93.065,93.1516,108877.0
2023-12-15 15:20:00,96.77,96.81,96.71,96.73,127385.0,93.1516,93.1901,93.0939,93.1131,127385.0
2023-12-15 15:30:00,96.73,96.78,96.61,96.63,119754.0,93.1131,93.1613,92.9976,93.0169,119754.0
2023-12-15 15:40:00,96.63,96.77,96.58,96.62,213794.0,93.0169,93.1516,92.9687,93.0072,213794.0
2023-12-15 15:50:00,96.62,96.85,96.56,96.72,468480.0,93.0072,93.2286,92.9495,93.1035,468480.0
2023-12-18 09:30:00,97.23,97.32,96.69,97.09,232423.0,93.5944,93.6811,93.0746,93.4597,232423.0
2023-12-18 09:40:00,97.09,97.09,96.59,96.59,127557.0,93.4597,93.4597,92.9784,92.9784,127557.0
2023-12-18 09:50:00,96.6,96.65,96.49,96.6,144214.0,92.988,93.0361,92.8821,92.988,144214.0
2023-12-18 10:00:00,96.59,96.66,96.3,96.38,174101.0,92.9784,93.0457,92.6992,92.7762,174101.0
2023-12-18 10:10:00,96.39,96.42,96.07,96.13,172864.0,92.7858,92.8147,92.4778,92.5356,172864.0
2023-12-18 10:20:00,96.13,96.31,95.92,96.22,172420.0,92.5356,92.7088,92.3334,92.6222,172420.0
2023-12-18 10:30:00,96.23,96.47,96.18,96.43,143097.0,92.6318,92.8628,92.5837,92.8243,143097.0
2023-12-18 10:40:00,96.43,96.57,96.32,96.36,102070.0,92.8243,92.9591,92.7185,92.757,102070.0
2023-12-18 10:50:00,96.36,96.47,96.32,96.36,88641.0,92.757,92.8628,92.7185,92.757,88641.0
2023-12-18 11:00:00,96.36,96.46,96.32,96.38,85391.0,92.757,92.8532,92.7185,92.7762,85391.0
2023-12-18 11:10:00,96.39,96.49,96.38,96.45,72011.0,92.7858,92.8821,92.7762,92.8436,72011.0
2023-12-18 11:20:00,96.46,96.63,96.42,96.54,76592.0,92.8532,93.0169,92.8147,92.9302,76592.0
2023-12-18 11:30:00,96.56,96.66,96.5,96.6,92562.0,92.9495,93.0457,92.8917,92.988,92562.0
2023-12-18 11:40:00,96.61,96.63,96.46,96.47,62620.0,92.9976,93.0169,92.8532,92.8628,62620.0
2023-12-18 11:50:00,96.47,96.47,96.27,96.32,62226.0,92.8628,92.8628,92.6703,92.7185,62226.0
2023-12-18 12:00:00,96.33,96.42,96.3,96.38,44868.0,92.7281,92.8147,92.6992,92.7762,44868.0
2023-12-18 12:10:00,96.39,96.6,96.39,96.54,56072.0,92.7858,92.988,92.7858,92.9302,56072.0
2023-12-18 12:20:00,96.55,96.57,96.44,96.53,57280.0,92.9399,92.9591,92.834,92.9206,57280.0
2023-12-18 12:30:00,96.53,96.64,96.51,96.52,129027.0,92.9206,93.0265,92.9013,92.911,129027.0
2023-12-18 12:40:00,96.5,96.67,96.48,96.67,57606.0,92.8917,93.0554,92.8725,93.0554,57606.0
2023-12-18 12:50:00,96.66,96.75,96.62,96.75,45444.0,93.0457,93.1324,93.0072,93.1324,45444.0
2023-12-18 13:00:00,96.75,96.75,96.55,96.58,63978.0,93.1324,93.1324,92.9399,92.9687,63978.0
2023-12-18 13:10:00,96.58,96.71,96.57,96.63,47624.0,92.9687,93.0939,92.9591,93.0169,47624.0
2023-12-18 13:20:00,96.63,96.69,96.57,96.63,41556.0,93.0169,93.0746,92.9591,93.0169,41556.0
2023-12-18 13:30:00,96.63,96.66,96.6,96.62,49530.0,93.0169,93.0457,92.988,93.0072,49530.0
2023-12-18 13:40:00,96.63,96.68,96.52,96.67,82181.0,93.0169,93.065,92.911,93.0554,82181.0
2023-12-18 13:50:00,96.69,96.72,96.59,96.63,47700.0,93.0746,93.1035,92.9784,93.0169,47700.0
2023-12-18 14:00:00,96.64,96.68,96.53,96.54,112915.0,93.0265,93.065,92.9206,92.9302,112915.0
2023-12-18 14:10:00,96.53,96.64,96.51,96.62,56776.0,92.9206,93.0265,92.9013,93.0072,56776.0
2023-12-18 14:20:00,96.62,96.69,96.53,96.62,88371.0,93.0072,93.0746,92.9206,93.0072,88371.0
2023-12-18 14:30:00,96.62,96.64,96.51,96.53,76617.0,93.0072,93.0265,92.9013,92.9206,76617.0
2023-12-18 14:40:00,96.52,96.64,96.49,96.58,57359.0,92.911,93.0265,92.8821,92.9687,57359.0
2023-12-18 14:50:00,96.58,96.69,96.56,96.56,67134.0,92.9687,93.0746,92.9495,92.9495,67134.0
2023-12-18 15:00:00,96.56,96.57,96.47,96.51,94989.0,92.9495,92.9591,92.8628,92.9013,94989.0
2023-12-18 15:10:00,96.51,96.63,96.5,96.59,78462.0,92.9013,93.0169,92.8917,92.9784,78462.0
2023-12-18 15:20:00,96.59,96.64,96.56,96.57,77287.0,92.9784,93.0265,92.9495,92.9591,77287.0
2023-12-18 15:30:00,96.56,96.62,96.5,96.56,82434.0,92.9495,93.0072,92.8917,92.9495,82434.0
2023-12-18 15:40:00,96.56,96.61,96.49,96.56,122512.0,92.9495,92.9976,92.8821,92.9495,122512.0
2023-12-18 15:50:00,96.56,96.63,96.48,96.52,346293.0,92.9495,93.0169,92.8725,92.911,346293.0
2023-12-19 09:30:00,96.94,97.52,96.94,97.37,313278.0,93.3153,93.8736,93.3153,93.7292,313278.0
2023-12-19 09:40:00,97.37,97.54,97.22,97.5,195646.0,93.7292,93.8928,93.5848,93.8543,195646.0
2023-12-19 09:50:00,97.5,97.73,97.48,97.55,174547.0,93.8543,94.0757,93.8351,93.9025,174547.0
2023-12-19 10:00:00,97.54,97.62,97.44,97.58,103227.0,93.8928,93.9698,93.7966,93.9313,103227.0
2023-12-19 10:10:00,97.58,97.64,97.49,97.61,99939.0,93.9313,93.9891,93.8447,93.9602,99939.0
2023-12-19 10:20:00,97.6,97.64,97.4,97.43,85762.0,93.9506,93.9891,93.7581,93.7869,85762.0
2023-12-19 10:30:00,97.43,97.6,97.42,97.55,116157.0,93.7869,93.9506,93.7773,93.9025,116157.0
2023-12-19 10:40:00,97.55,97.78,97.53,97.77,101680.0,93.9025,94.1239,93.8832,94.1142,101680.0
2023-12-19 10:50:00,97.78,97.87,97.73,97.84,79318.0,94.1239,94.2105,94.0757,94.1816,79318.0
2023-12-19 11:00:00,97.83,98.04,97.8,98.01,84722.0,94.172,94.3741,94.1431,94.3453,84722.0
2023-12-19 11:10:00,98.01,98.05,97.84,97.95,78025.0,94.3453,94.3838,94.1816,94.2875,78025.0
2023-12-19 11:20:00,97.96,97.98,97.87,97.94,72178.0,94.2971,94.3164,94.2105,94.2779,72178.0
2023-12-19 11:30:00,97.94,97.95,97.78,97.9,82887.0,94.2779,94.2875,94.1239,94.2394,82887.0
2023-12-19 11:40:00,97.9,97.91,97.82,97.82,56880.0,94.2394,94.249,94.1624,94.1624,56880.0
2023-12-19 11:50:00,97.83,97.85,97.71,97.72,67182.0,94.172,94.1912,94.0565,94.0661,67182.0
2023-12-19 12:00:00,97.72,97.82,97.68,97.72,95062.0,94.0661,94.1624,94.0276,94.0661,95062.0
2023-12-19 12:10:00,97.72,97.73,97.58,97.59,60017.0,94.0661,94.0757,93.9313,93.941,60017.0
2023-12-19 12:20:00,97.6,97.6,97.5,97.51,39053.0,93.9506,93.9506,93.8543,93.864,39053.0
2023-12-19 12:30:00,97.51,97.6,97.49,97.52,79362.0,93.864,93.9506,93.8447,93.8736,79362.0
2023-12-19 12:40:00,97.53,97.57,97.5,97.55,40367.0,93.8832,93.9217,93.8543,93.9025,40367.0
2023-12-19 12:50:00,97.55,97.6,97.52,97.54,48155.0,93.9025,93.9506,93.8736,93.8928,48155.0
2023-12-19 13:00:00,97.54,97.69,97.48,97.69,105217.0,93.8928,94.0372,93.8351,94.0372,105217.0
2023-12-19 13:10:00,97.7,97.8,97.64,97.7,57919.0,94.0469,94.1431,93.9891,94.0469,57919.0
2023-12-19 13:20:00,97.71,97.74,97.66,97.7,39499.0,94.0565,94.0854,94.0083,94.0469,39499.0
2023-12-19 13:30:00,97.7,97.74,97.6,97.7,48422.0,94.0469,94.0854,93.9506,94.0469,48422.0
2023-12-19 13:40:00,97.71,97.76,97.69,97.7,47150.0,94.0565,94.1046,94.0372,94.0469,47150.0
2023-12-19 13:50:00,97.7,97.71,97.6,97.68,45930.0,94.0469,94.0565,93.9506,94.0276,45930.0
2023-12-19 14:00:00,97.68,97.76,97.64,97.75,43659.0,94.0276,94.1046,93.9891,94.095,43659.0
2023-12-19 14:10:00,97.76,97.78,97.61,97.66,43239.0,94.1046,94.1239,93.9602,94.0083,43239.0
2023-12-19 14:20:00,97.65,97.66,97.6,97.63,37998.0,93.9987,94.0083,93.9506,93.9795,37998.0
2023-12-19 14:30:00,97.63,97.68,97.6,97.63,45488.0,93.9795,94.0276,93.9506,93.9795,45488.0
2023-12-19 14:40:00,97.63,97.64,97.59,97.61,67878.0,93.9795,93.9891,93.941,93.9602,67878.0
2023-12-19 14:50:00,97.62,97.72,97.59,97.72,66412.0,93.9698,94.0661,93.941,94.0661,66412.0
2023-12-19 15:00:00,97.72,97.73,97.6,97.61,61073.0,94.0661,94.0757,93.9506,93.9602,61073.0
2023-12-19 15:10:00,97.61,97.78,97.61,97.75,96426.0,93.9602,94.1239,93.9602,94.095,96426.0
2023-12-19 15:20:00,97.75,97.79,97.6,97.66,70641.0,94.095,94.1335,93.9506,94.0083,70641.0
2023-12-19 15:30:00,97.66,97.68,97.61,97.64,74936.0,94.0083,94.0276,93.9602,93.9891,74936.0
2023-12-19 15:40:00,97.64,97.73,97.53,97.57,129203.0,93.9891,94.0757,93.8832,93.9217,129203.0
2023-12-19 15:50:00,97.58,97.74,97.56,97.71,403712.0,93.9313,94.0854,93.9121,94.0565,403712.0
2023-12-20 09:30:00,96.36,96.88,96.14,96.36,528979.0,92.757,93.2575,92.5452,92.757,528979.0
2023-12-20 09:40:00,96.36,96.54,96.09,96.17,239256.0,92.757,92.9302,92.4971,92.5741,239256.0
2023-12-20 09:50:00,96.17,96.43,96.09,96.42,252274.0,92.5741,92.8243,92.4971,92.8147,252274.0
2023-12-20 10:00:00,96.42,96.52,95.98,96.12,272384.0,92.8147,92.911,92.3912,92.5259,272384.0
2023-12-20 10:10:00,96.12,96.31,96.08,96.24,177041.0,92.5259,92.7088,92.4874,92.6414,177041.0
2023-12-20 10:20:00,96.24,96.27,96.0,96.02,178595.0,92.6414,92.6703,92.4104,92.4297,178595.0
2023-12-20 10:30:00,96.01,96.29,96.01,96.19,187509.0,92.42,92.6896,92.42,92.5933,187509.0
2023-12-20 10:40:00,96.2,96.34,96.08,96.32,154976.0,92.6029,92.7377,92.4874,92.7185,154976.0
2023-12-20 10:50:00,96.3,96.5,96.27,96.42,119131.0,92.6992,92.8917,92.6703,92.8147,119131.0
2023-12-20 11:00:00,96.42,96.46,96.25,96.25,119177.0,92.8147,92.8532,92.6511,92.6511,119177.0
2023-12-20 11:10:00,96.26,96.35,96.22,96.3,111989.0,92.6607,92.7473,92.6222,92.6992,111989.0
2023-12-20 11:20:00,96.3,96.31,96.18,96.19,108807.0,92.6992,92.7088,92.5837,92.5933,108807.0
2023-12-20 11:30:00,96.2,96.21,96.08,96.08,114186.0,92.6029,92.6126,92.4874,92.4874,114186.0
2023-12-20 11:40:00,96.09,96.2,96.01,96.14,128986.0,92.4971,92.6029,92.42,92.5452,128986.0
2023-12-20 11:50:00,96.14,96.22,96.12,96.17,81818.0,92.5452,92.6222,92.5259,92.5741,81818.0
2023-12-20 12:00:00,96.16,96.22,96.11,96.16,100894.0,92.5644,92.6222,92.5163,92.5644,100894.0
2023-12-20 12:10:00,96.17,96.36,96.13,96.36,137450.0,92.5741,92.757,92.5356,92.757,137450.0
2023-12-20 12:20:00,96.36,96.38,96.13,96.18,100732.0,92.757,92.7762,92.5356,92.5837,100732.0
2023-12-20 12:30:00,96.19,96.21,96.13,96.18,94473.0,92.5933,92.6126,92.5356,92.5837,94473.0
2023-12-20 12:40:00,96.19,96.19,96.09,96.15,77188.0,92.5933,92.5933,92.4971,92.5548,77188.0
2023-12-20 12:50:00,96.15,96.2,96.11,96.11,56953.0,92.5548,92.6029,92.5163,92.5163,56953.0
2023-12-20 13:00:00,96.12,96.13,96.03,96.05,96996.0,92.5259,92.5356,92.4393,92.4585,96996.0
2023-12-20 13:10:00,96.05,96.13,96.04,96.09,63822.0,92.4585,92.5356,92.4489,92.4971,63822.0
2023-12-20 13:20:00,96.09,96.12,96.03,96.08,77202.0,92.4971,92.5259,92.4393,92.4874,77202.0
2023-12-20 13:30:00,96.08,96.09,95.93,95.94,131722.0,92.4874,92.4971,92.343,92.3527,131722.0
2023-12-20 13:40:00,95.94,95.95,95.86,95.9,104200.0,92.3527,92.3623,92.2757,92.3142,104200.0
2023-12-20 13:50:00,95.91,95.92,95.82,95.82,96673.0,92.3238,92.3334,92.2371,92.2371,96673.0
2023-12-20 14:00:00,95.82,95.83,95.71,95.8,115029.0,92.2371,92.2468,92.1313,92.2179,115029.0
2023-12-20 14:10:00,95.81,95.86,95.77,95.81,132363.0,92.2275,92.2757,92.189,92.2275,132363.0
2023-12-20 14:20:00,95.81,95.86,95.78,95.84,124461.0,92.2275,92.2757,92.1986,92.2564,124461.0
2023-12-20 14:30:00,95.84,95.88,95.63,95.65,202628.0,92.2564,92.2949,92.0543,92.0735,202628.0
2023-12-20 14:40:00,95.65,95.76,95.57,95.59,102062.0,92.0735,92.1794,91.9965,92.0157,102062.0
2023-12-20 14:50:00,95.59,95.62,95.09,95.13,229043.0,92.0157,92.0446,91.5344,91.5729,229043.0
2023-12-20 15:00:00,95.13,95.13,94.78,94.87,232931.0,91.5729,91.5729,91.236,91.3227,232931.0
2023-12-20 15:10:00,94.88,95.24,94.85,95.18,191423.0,91.3323,91.6788,91.3034,91.6211,191423.0
2023-12-20 15:20:00,95.19,95.21,94.88,94.9,164471.0,91.6307,91.65,91.3323,91.3515,164471.0
2023-12-20 15:30:00,94.91,95.1,94.91,95.03,186936.0,91.3612,91.5441,91.3612,91.4767,186936.0
2023-12-20 15:40:00,95.03,95.14,94.99,95.12,203477.0,91.4767,91.5826,91.4382,91.5633,203477.0
2023-12-20 15:50:00,95.12,95.2,94.65,94.68,636858.0,91.5633,91.6403,91.1109,91.1398,636858.0
2023-12-21 09:30:00,95.09,95.27,94.89,95.19,248180.0,91.5344,91.7077,91.3419,91.6307,248180.0
2023-12-21 09:40:00,95.18,95.22,94.79,94.91,125052.0,91.6211,91.6596,91.2457,91.3612,125052.0
2023-12-21 09:50:00,94.91,94.97,94.82,94.89,127191.0,91.3612,91.4189,91.2745,91.3419,127191.0
2023-12-21 10:00:00,94.89,94.92,94.55,94.55,127863.0,91.3419,91.3708,91.0146,91.0146,127863.0
2023-12-21 10:10:00,94.56,95.04,94.47,94.95,196996.0,91.0243,91.4863,90.9376,91.3997,196996.0
2023-12-21 10:20:00,94.94,95.19,94.81,94.82,151830.0,91.3901,91.6307,91.2649,91.2745,151830.0
2023-12-21 10:30:00,94.84,95.05,94.82,94.94,154941.0,91.2938,91.4959,91.2745,91.3901,154941.0
2023-12-21 10:40:00,94.95,95.08,94.89,95.0,211953.0,91.3997,91.5248,91.3419,91.4478,211953.0
2023-12-21 10:50:00,95.0,95.0,94.65,94.67,105187.0,91.4478,91.4478,91.1109,91.1301,105187.0
2023-12-21 11:00:00,94.66,94.87,94.63,94.71,108465.0,91.1205,91.3227,91.0916,91.1687,108465.0
2023-12-21 11:10:00,94.73,94.83,94.68,94.73,129533.0,91.1879,91.2842,91.1398,91.1879,129533.0
2023-12-21 11:20:00,94.74,94.85,94.72,94.76,71682.0,91.1975,91.3034,91.1783,91.2168,71682.0
2023-12-21 11:30:00,94.76,94.81,94.69,94.79,70019.0,91.2168,91.2649,91.1494,91.2457,70019.0
2023-12-21 11:40:00,94.78,94.79,94.69,94.73,74513.0,91.236,91.2457,91.1494,91.1879,74513.0
2023-12-21 11:50:00,94.73,94.8,94.66,94.74,118258.0,91.1879,91.2553,91.1205,91.1975,118258.0
2023-12-21 12:00:00,94.76,94.9,94.7,94.83,114073.0,91.2168,91.3515,91.159,91.2842,114073.0
2023-12-21 12:10:00,94.83,94.88,94.72,94.77,66921.0,91.2842,91.3323,91.1783,91.2264,66921.0
2023-12-21 12:20:00,94.78,94.8,94.69,94.75,65445.0,91.236,91.2553,91.1494,91.2072,65445.0
2023-12-21 12:30:00,94.76,94.9,94.75,94.77,100628.0,91.2168,91.3515,91.2072,91.2264,100628.0
2023-12-21 12:40:00,94.77,94.85,94.75,94.78,76315.0,91.2264,91.3034,91.2072,91.236,76315.0
2023-12-21 12:50:00,94.77,94.85,94.72,94.78,54842.0,91.2264,91.3034,91.1783,91.236,54842.0
2023-12-21 13:00:00,94.79,94.98,94.79,94.95,103048.0,91.2457,91.4286,91.2457,91.3997,103048.0
2023-12-21 13:10:00,94.93,94.95,94.73,94.73,83576.0,91.3804,91.3997,91.1879,91.1879,83576.0
2023-12-21 13:20:00,94.73,94.93,94.72,94.86,73143.0,91.1879,91.3804,91.1783,91.313,73143.0
2023-12-21 13:30:00,94.86,94.96,94.86,94.91,69341.0,91.313,91.4093,91.313,91.3612,69341.0
2023-12-21 13:40:00,94.9,95.13,94.89,95.08,82703.0,91.3515,91.5729,91.3419,91.5248,82703.0
2023-12-21 13:50:00,95.07,95.09,94.99,95.01,48868.0,91.5152,91.5344,91.4382,91.4574,48868.0
2023-12-21 14:00:00,95.01,95.17,95.0,95.1,69373.0,91.4574,91.6115,91.4478,91.5441,69373.0
2023-12-21 14:10:00,95.09,95.17,95.07,95.17,62935.0,91.5344,91.6115,91.5152,91.6115,62935.0
2023-12-21 14:20:00,95.16,95.19,95.07,95.11,46319.0,91.6018,91.6307,91.5152,91.5537,46319.0
2023-12-21 14:30:00,95.12,95.16,95.07,95.09,51705.0,91.5633,91.6018,91.5152,91.5344,51705.0
2023-12-21 14:40:00,95.11,95.19,95.08,95.09,47066.0,91.5537,91.6307,91.5248,91.5344,47066.0
2023-12-21 14:50:00,95.1,95.16,95.02,95.12,48959.0,91.5441,91.6018,91.4671,91.5633,48959.0
2023-12-21 15:00:00,95.13,95.19,95.01,95.03,46826.0,91.5729,91.6307,91.4574,91.4767,46826.0
2023-12-21 15:10:00,95.03,95.17,95.01,95.16,55863.0,91.4767,91.6115,91.4574,91.6018,55863.0
2023-12-21 15:20:00,95.17,95.32,95.16,95.28,68301.0,91.6115,91.7558,91.6018,91.7173,68301.0
2023-12-21 15:30:00,95.29,95.42,95.21,95.37,88303.0,91.727,91.8521,91.65,91.804,88303.0
2023-12-21 15:40:00,95.38,95.4,95.31,95.33,118291.0,91.8136,91.8329,91.7462,91.7655,118291.0
2023-12-21 15:50:00,95.32,95.44,95.26,95.34,489084.0,91.7558,91.8714,91.6981,91.7751,489084.0
2023-12-22 09:30:00,94.88,95.16,94.34,95.1,449566.0,91.3323,91.6018,90.8125,91.5441,449566.0
2023-12-22 09:40:00,95.14,95.34,95.1,95.16,129744.0,91.5826,91.7751,91.5441,91.6018,129744.0
2023-12-22 09:50:00,95.17,95.68,95.16,95.5,161346.0,91.6115,92.1024,91.6018,91.9291,161346.0
2023-12-22 10:00:00,95.54,95.57,95.34,95.49,89122.0,91.9676,91.9965,91.7751,91.9195,89122.0
2023-12-22 10:10:00,95.48,95.55,95.21,95.42,122813.0,91.9099,91.9772,91.65,91.8521,122813.0
2023-12-22 10:20:00,95.42,95.46,95.28,95.44,118281.0,91.8521,91.8906,91.7173,91.8714,118281.0
2023-12-22 10:30:00,95.46,95.5,95.34,95.41,110674.0,91.8906,91.9291,91.7751,91.8425,110674.0
2023-12-22 10:40:00,95.42,95.6,95.37,95.5,125998.0,91.8521,92.0254,91.804,91.9291,125998.0
2023-12-22 10:50:00,95.5,95.58,95.46,95.48,71429.0,91.9291,92.0061,91.8906,91.9099,71429.0
2023-12-22 11:00:00,95.47,95.64,95.35,95.61,130394.0,91.9002,92.0639,91.7847,92.035,130394.0
2023-12-22 11:10:00,95.6,95.62,95.48,95.57,106268.0,92.0254,92.0446,91.9099,91.9965,106268.0
2023-12-22 11:20:00,95.57,95.66,95.48,95.64,96022.0,91.9965,92.0831,91.9099,92.0639,96022.0
2023-12-22 11:30:00,95.64,95.83,95.64,95.81,118020.0,92.0639,92.2468,92.0639,92.2275,118020.0
2023-12-22 11:40:00,95.81,95.81,95.65,95.66,85179.0,92.2275,92.2275,92.0735,92.0831,85179.0
2023-12-22 11:50:00,95.64,95.65,95.42,95.43,56021.0,92.0639,92.0735,91.8521,91.8617,56021.0
2023-12-22 12:00:00,95.43,95.55,95.39,95.44,44057.0,91.8617,91.9772,91.8232,91.8714,44057.0
2023-12-22 12:10:00,95.43,95.45,95.3,95.31,56824.0,91.8617,91.881,91.7366,91.7462,56824.0
2023-12-22 12:20:00,95.31,95.38,95.27,95.31,46783.0,91.7462,91.8136,91.7077,91.7462,46783.0
2023-12-22 12:30:00,95.31,95.36,95.22,95.36,61972.0,91.7462,91.7943,91.6596,91.7943,61972.0
2023-12-22 12:40:00,95.36,95.49,95.34,95.46,42568.0,91.7943,91.9195,91.7751,91.8906,42568.0
2023-12-22 12:50:00,95.45,95.46,95.39,95.45,29389.0,91.881,91.8906,91.8232,91.881,29389.0
2023-12-22 13:00:00,95.46,95.5,95.41,95.46,38765.0,91.8906,91.9291,91.8425,91.8906,38765.0
2023-12-22 13:10:00,95.46,95.58,95.45,95.58,70921.0,91.8906,92.0061,91.881,92.0061,70921.0
2023-12-22 13:20:00,95.58,95.6,95.52,95.55,34054.0,92.0061,92.0254,91.9484,91.9772,34054.0
2023-12-22 13:30:00,95.55,95.64,95.52,95.56,27272.0,91.9772,92.0639,91.9484,91.9869,27272.0
2023-12-22 13:40:00,95.56,95.67,95.51,95.67,48411.0,91.9869,92.0928,91.9387,92.0928,48411.0
2023-12-22 13:50:00,95.66,95.68,95.58,95.63,47086.0,92.0831,92.1024,92.0061,92.0543,47086.0
2023-12-22 14:00:00,95.63,95.64,95.31,95.34,95435.0,92.0543,92.0639,91.7462,91.7751,95435.0
2023-12-22 14:10:00,95.34,95.45,95.28,95.33,82416.0,91.7751,91.881,91.7173,91.7655,82416.0
2023-12-22 14:20:00,95.33,95.37,95.22,95.31,125600.0,91.7655,91.804,91.6596,91.7462,125600.0
2023-12-22 14:30:00,95.31,95.35,95.16,95.35,70106.0,91.7462,91.7847,91.6018,91.7847,70106.0
2023-12-22 14:40:00,95.35,95.6,95.35,95.53,92923.0,91.7847,92.0254,91.7847,91.958,92923.0
2023-12-22 14:50:00,95.53,95.6,95.5,95.59,72209.0,91.958,92.0254,91.9291,92.0157,72209.0
2023-12-22 15:00:00,95.59,95.64,95.5,95.5,54838.0,92.0157,92.0639,91.9291,91.9291,54838.0
2023-12-22 15:10:00,95.51,95.54,95.48,95.52,69782.0,91.9387,91.9676,91.9099,91.9484,69782.0
2023-12-22 15:20:00,95.5,95.51,95.41,95.49,70747.0,91.9291,91.9387,91.8425,91.9195,70747.0
2023-12-22 15:30:00,95.49,95.5,95.41,95.41,71567.0,91.9195,91.9291,91.8425,91.8425,71567.0
2023-12-22 15:40:00,95.41,95.44,95.33,95.36,133221.0,91.8425,91.8714,91.7655,91.7943,133221.0
2023-12-22 15:50:00,95.36,95.46,95.19,95.29,549598.0,91.7943,91.8906,91.6307,91.727,549598.0
2023-12-26 09:30:00,95.34,95.44,95.12,95.12,154069.0,91.7751,91.8714,91.5633,91.5633,154069.0
2023-12-26 09:40:00,95.11,95.15,94.96,95.0,110897.0,91.5537,91.5922,91.4093,91.4478,110897.0
2023-12-26 09:50:00,95.02,95.13,94.95,95.13,103548.0,91.4671,91.5729,91.3997,91.5729,103548.0
2023-12-26 10:00:00,95.13,95.18,95.07,95.17,76059.0,91.5729,91.6211,91.5152,91.6115,76059.0
2023-12-26 10:10:00,95.18,95.25,95.08,95.17,52009.0,91.6211,91.6885,91.5248,91.6115,52009.0
2023-12-26 10:20:00,95.17,95.2,95.05,95.12,56107.0,91.6115,91.6403,91.4959,91.5633,56107.0
2023-12-26 10:30:00,95.12,95.17,95.07,95.09,53245.0,91.5633,91.6115,91.5152,91.5344,53245.0
2023-12-26 10:40:00,95.09,95.19,95.07,95.13,50189.0,91.5344,91.6307,91.5152,91.5729,50189.0
2023-12-26 10:50:00,95.14,95.16,95.06,95.09,54988.0,91.5826,91.6018,91.5056,91.5344,54988.0
2023-12-26 11:00:00,95.1,95.16,95.02,95.13,61871.0,91.5441,91.6018,91.4671,91.5729,61871.0
2023-12-26 11:10:00,95.13,95.29,95.13,95.17,40272.0,91.5729,91.727,91.5729,91.6115,40272.0
2023-12-26 11:20:00,95.17,95.19,95.1,95.15,38242.0,91.6115,91.6307,91.5441,91.5922,38242.0
2023-12-26 11:30:00,95.16,95.3,95.15,95.26,40160.0,91.6018,91.7366,91.5922,91.6981,40160.0
2023-12-26 11:40:00,95.27,95.34,95.25,95.26,42997.0,91.7077,91.7751,91.6885,91.6981,42997.0
2023-12-26 11:50:00,95.26,95.27,95.22,95.24,20524.0,91.6981,91.7077,91.6596,91.6788,20524.0
2023-12-26 12:00:00,95.24,95.25,95.15,95.17,31183.0,91.6788,91.6885,91.5922,91.6115,31183.0
2023-12-26 12:10:00,95.17,95.24,95.13,95.16,32703.0,91.6115,91.6788,91.5729,91.6018,32703.0
2023-12-26 12:20:00,95.16,95.17,95.1,95.12,32966.0,91.6018,91.6115,91.5441,91.5633,32966.0
2023-12-26 12:30:00,95.12,95.17,95.08,95.14,34237.0,91.5633,91.6115,91.5248,91.5826,34237.0
2023-12-26 12:40:00,95.16,95.3,95.15,95.27,31039.0,91.6018,91.7366,91.5922,91.7077,31039.0
2023-12-26 12:50:00,95.28,95.29,95.21,95.22,18533.0,91.7173,91.727,91.65,91.6596,18533.0
2023-12-26 13:00:00,95.21,95.28,95.19,95.25,35249.0,91.65,91.7173,91.6307,91.6885,35249.0
2023-12-26 13:10:00,95.26,95.36,95.25,95.36,37091.0,91.6981,91.7943,91.6885,91.7943,37091.0
2023-12-26 13:20:00,95.35,95.43,95.32,95.38,30201.0,91.7847,91.8617,91.7558,91.8136,30201.0
2023-12-26 13:30:00,95.39,95.39,95.28,95.28,35311.0,91.8232,91.8232,91.7173,91.7173,35311.0
2023-12-26 13:40:00,95.29,95.44,95.28,95.44,33144.0,91.727,91.8714,91.7173,91.8714,33144.0
2023-12-26 13:50:00,95.44,95.46,95.37,95.38,34870.0,91.8714,91.8906,91.804,91.8136,34870.0
2023-12-26 14:00:00,95.38,95.39,95.32,95.32,35937.0,91.8136,91.8232,91.7558,91.7558,35937.0
2023-12-26 14:10:00,95.35,95.37,95.34,95.34,35694.0,91.7847,91.804,91.7751,91.7751,35694.0
2023-12-26 14:20:00,95.34,95.43,95.31,95.43,37327.0,91.7751,91.8617,91.7462,91.8617,37327.0
2023-12-26 14:30:00,95.43,95.44,95.39,95.41,36118.0,91.8617,91.8714,91.8232,91.8425,36118.0
2023-12-26 14:40:00,95.41,95.47,95.38,95.42,43754.0,91.8425,91.9002,91.8136,91.8521,43754.0
2023-12-26 14:50:00,95.42,95.45,95.39,95.43,36517.0,91.8521,91.881,91.8232,91.8617,36517.0
2023-12-26 15:00:00,95.43,95.46,95.38,95.41,35129.0,91.8617,91.8906,91.8136,91.8425,35129.0
2023-12-26 15:10:00,95.42,95.48,95.41,95.47,39220.0,91.8521,91.9099,91.8425,91.9002,39220.0
2023-12-26 15:20:00,95.48,95.64,95.46,95.6,56074.0,91.9099,92.0639,91.8906,92.0254,56074.0
2023-12-26 15:30:00,95.61,95.66,95.56,95.59,83746.0,92.035,92.0831,91.9869,92.0157,83746.0
2023-12-26 15:40:00,95.59,95.65,95.5,95.59,134204.0,92.0157,92.0735,91.9291,92.0157,134204.0
2023-12-26 15:50:00,95.58,95.69,95.52,95.67,302384.0,92.0061,92.112,91.9484,92.0928,302384.0
2023-12-27 09:30:00,95.69,95.78,95.56,95.56,103023.0,92.112,92.1986,91.9869,91.9869,103023.0
2023-12-27 09:40:00,95.55,95.62,95.36,95.36,56477.0,91.9772,92.0446,91.7943,91.7943,56477.0
2023-12-27 09:50:00,95.38,95.46,95.35,95.45,57870.0,91.8136,91.8906,91.7847,91.881,57870.0
2023-12-27 10:00:00,95.45,95.46,95.11,95.14,104731.0,91.881,91.8906,91.5537,91.5826,104731.0
2023-12-27 10:10:00,95.14,95.3,95.13,95.15,60062.0,91.5826,91.7366,91.5729,91.5922,60062.0
2023-12-27 10:20:00,95.16,95.23,95.11,95.18,55007.0,91.6018,91.6692,91.5537,91.6211,55007.0
2023-12-27 10:30:00,95.17,95.26,95.1,95.26,79661.0,91.6115,91.6981,91.5441,91.6981,79661.0
2023-12-27 10:40:00,95.26,95.3,95.08,95.15,89298.0,91.6981,91.7366,91.5248,91.5922,89298.0
2023-12-27 10:50:00,95.15,95.21,95.11,95.16,63123.0,91.5922,91.65,91.5537,91.6018,63123.0
2023-12-27 11:00:00,95.15,95.17,95.02,95.06,62605.0,91.5922,91.6115,91.4671,91.5056,62605.0
2023-12-27 11:10:00,95.06,95.15,95.0,95.01,56949.0,91.5056,91.5922,91.4478,91.4574,56949.0
2023-12-27 11:20:00,95.02,95.1,94.95,95.0,68691.0,91.4671,91.5441,91.3997,91.4478,68691.0
2023-12-27 11:30:00,95.0,95.08,94.97,94.99,65763.0,91.4478,91.5248,91.4189,91.4382,65763.0
2023-12-27 11:40:00,94.99,95.01,94.93,95.0,60727.0,91.4382,91.4574,91.3804,91.4478,60727.0
2023-12-27 11:50:00,94.98,95.04,94.96,94.98,48862.0,91.4286,91.4863,91.4093,91.4286,48862.0
2023-12-27 12:00:00,94.98,94.99,94.92,94.97,39593.0,91.4286,91.4382,91.3708,91.4189,39593.0
2023-12-27 12:10:00,94.97,95.01,94.94,94.99,39224.0,91.4189,91.4574,91.3901,91.4382,39224.0
2023-12-27 12:20:00,95.0,95.02,94.95,94.97,36567.0,91.4478,91.4671,91.3997,91.4189,36567.0
2023-12-27 12:30:00,94.97,95.01,94.9,94.92,84935.0,91.4189,91.4574,91.3515,91.3708,84935.0
2023-12-27 12:40:00,94.91,94.98,94.89,94.93,69369.0,91.3612,91.4286,91.3419,91.3804,69369.0
2023-12-27 12:50:00,94.93,94.96,94.92,94.94,35186.0,91.3804,91.4093,91.3708,91.3901,35186.0
2023-12-27 13:00:00,94.94,95.19,94.9,95.15,70570.0,91.3901,91.6307,91.3515,91.5922,70570.0
2023-12-27 13:10:00,95.16,95.21,95.09,95.11,58583.0,91.6018,91.65,91.5344,91.5537,58583.0
2023-12-27 13:20:00,95.13,95.18,95.12,95.15,41448.0,91.5729,91.6211,91.5633,91.5922,41448.0
2023-12-27 13:30:00,95.16,95.18,95.1,95.13,35267.0,91.6018,91.6211,91.5441,91.5729,35267.0
2023-12-27 13:40:00,95.14,95.14,95.08,95.12,41792.0,91.5826,91.5826,91.5248,91.5633,41792.0
2023-12-27 13:50:00,95.11,95.14,95.03,95.04,56169.0,91.5537,91.5826,91.4767,91.4863,56169.0
2023-12-27 14:00:00,95.04,95.04,94.82,94.85,109665.0,91.4863,91.4863,91.2745,91.3034,109665.0
2023-12-27 14:10:00,94.85,94.93,94.79,94.93,68731.0,91.3034,91.3804,91.2457,91.3804,68731.0
2023-12-27 14:20:00,94.93,95.08,94.91,95.02,64789.0,91.3804,91.5248,91.3612,91.4671,64789.0
2023-12-27 14:30:00,95.04,95.08,95.0,95.0,46082.0,91.4863,91.5248,91.4478,91.4478,46082.0
2023-12-27 14:40:00,94.99,94.99,94.91,94.92,47035.0,91.4382,91.4382,91.3612,91.3708,47035.0
2023-12-27 14:50:00,94.93,95.03,94.9,95.02,56220.0,91.3804,91.4767,91.3515,91.4671,56220.0
2023-12-27 15:00:00,95.02,95.03,94.93,94.98,81317.0,91.4671,91.4767,91.3804,91.4286,81317.0
2023-12-27 15:10:00,94.98,95.05,94.96,95.0,62318.0,91.4286,91.4959,91.4093,91.4478,62318.0
2023-12-27 15:20:00,95.0,95.07,94.98,95.02,69602.0,91.4478,91.5152,91.4286,91.4671,69602.0
2023-12-27 15:30:00,95.02,95.11,94.97,95.06,104833.0,91.4671,91.5537,91.4189,91.5056,104833.0
2023-12-27 15:40:00,95.06,95.07,94.94,95.06,136597.0,91.5056,91.5152,91.3901,91.5056,136597.0
2023-12-27 15:50:00,95.06,95.31,95.03,95.3,361309.0,91.5056,91.7462,91.4767,91.7366,361309.0
2023-12-28 09:30:00,95.5,95.7,95.23,95.34,168383.0,91.9291,92.1216,91.6692,91.7751,168383.0
2023-12-28 09:40:00,95.35,95.38,95.11,95.17,54750.0,91.7847,91.8136,91.5537,91.6115,54750.0
2023-12-28 09:50:00,95.17,95.33,95.17,95.31,57014.0,91.6115,91.7655,91.6115,91.7462,57014.0
2023-12-28 10:00:00,95.31,95.35,95.24,95.28,68788.0,91.7462,91.7847,91.6788,91.7173,68788.0
2023-12-28 10:10:00,95.28,95.47,95.25,95.45,106118.0,91.7173,91.9002,91.6885,91.881,106118.0
2023-12-28 10:20:00,95.45,95.64,95.42,95.57,60332.0,91.881,92.0639,91.8521,91.9965,60332.0
2023-12-28 10:30:00,95.57,95.66,95.52,95.65,62078.0,91.9965,92.0831,91.9484,92.0735,62078.0
2023-12-28 10:40:00,95.65,95.68,95.51,95.61,59152.0,92.0735,92.1024,91.9387,92.035,59152.0
2023-12-28 10:50:00,95.61,95.66,95.55,95.59,78376.0,92.035,92.0831,91.9772,92.0157,78376.0
2023-12-28 11:00:00,95.59,95.7,95.57,95.68,71191.0,92.0157,92.1216,91.9965,92.1024,71191.0
2023-12-28 11:10:00,95.67,95.7,95.5,95.52,47969.0,92.0928,92.1216,91.9291,91.9484,47969.0
2023-12-28 11:20:00,95.51,95.6,95.44,95.44,38689.0,91.9387,92.0254,91.8714,91.8714,38689.0
2023-12-28 11:30:00,95.45,95.59,95.43,95.55,62061.0,91.881,92.0157,91.8617,91.9772,62061.0
2023-12-28 11:40:00,95.56,95.62,95.51,95.53,43026.0,91.9869,92.0446,91.9387,91.958,43026.0
2023-12-28 11:50:00,95.53,95.54,95.41,95.43,37492.0,91.958,91.9676,91.8425,91.8617,37492.0
2023-12-28 12:00:00,95.43,95.57,95.4,95.54,32482.0,91.8617,91.9965,91.8329,91.9676,32482.0
2023-12-28 12:10:00,95.54,95.55,95.46,95.47,38223.0,91.9676,91.9772,91.8906,91.9002,38223.0
2023-12-28 12:20:00,95.47,95.56,95.47,95.51,34556.0,91.9002,91.9869,91.9002,91.9387,34556.0
2023-12-28 12:30:00,95.51,95.57,95.5,95.53,35493.0,91.9387,91.9965,91.9291,91.958,35493.0
2023-12-28 12:40:00,95.54,95.64,95.51,95.61,63435.0,91.9676,92.0639,91.9387,92.035,63435.0
2023-12-28 12:50:00,95.6,95.65,95.53,95.55,33605.0,92.0254,92.0735,91.958,91.9772,33605.0
2023-12-28 13:00:00,95.56,95.57,95.43,95.52,50645.0,91.9869,91.9965,91.8617,91.9484,50645.0
2023-12-28 13:10:00,95.52,95.57,95.47,95.57,37311.0,91.9484,91.9965,91.9002,91.9965,37311.0
2023-12-28 13:20:00,95.57,95.57,95.51,95.55,39775.0,91.9965,91.9965,91.9387,91.9772,39775.0
2023-12-28 13:30:00,95.56,95.68,95.55,95.63,31981.0,91.9869,92.1024,91.9772,92.0543,31981.0
2023-12-28 13:40:00,95.64,95.64,95.52,95.56,51680.0,92.0639,92.0639,91.9484,91.9869,51680.0
2023-12-28 13:50:00,95.57,95.6,95.53,95.56,54311.0,91.9965,92.0254,91.958,91.9869,54311.0
2023-12-28 14:00:00,95.56,95.61,95.55,95.58,44629.0,91.9869,92.035,91.9772,92.0061,44629.0
2023-12-28 14:10:00,95.58,95.64,95.54,95.61,53136.0,92.0061,92.0639,91.9676,92.035,53136.0
2023-12-28 14:20:00,95.61,95.68,95.59,95.67,42741.0,92.035,92.1024,92.0157,92.0928,42741.0
2023-12-28 14:30:00,95.68,95.7,95.62,95.65,64270.0,92.1024,92.1216,92.0446,92.0735,64270.0
2023-12-28 14:40:00,95.66,95.72,95.64,95.72,64406.0,92.0831,92.1409,92.0639,92.1409,64406.0
2023-12-28 14:50:00,95.72,95.84,95.69,95.77,58890.0,92.1409,92.2564,92.112,92.189,58890.0
2023-12-28 15:00:00,95.77,95.88,95.74,95.85,49035.0,92.189,92.2949,92.1601,92.266,49035.0
2023-12-28 15:10:00,95.84,95.85,95.7,95.73,193505.0,92.2564,92.266,92.1216,92.1505,193505.0
2023-12-28 15:20:00,95.73,95.84,95.72,95.83,71656.0,92.1505,92.2564,92.1409,92.2468,71656.0
2023-12-28 15:30:00,95.83,95.89,95.78,95.88,93112.0,92.2468,92.3045,92.1986,92.2949,93112.0
2023-12-28 15:40:00,95.89,95.92,95.85,95.89,104876.0,92.3045,92.3334,92.266,92.3045,104876.0
2023-12-28 15:50:00,95.89,95.97,95.78,95.92,515569.0,92.3045,92.3815,92.1986,92.3334,515569.0
2023-12-29 09:30:00,95.92,96.35,95.82,96.18,161725.0,92.3334,92.7473,92.2371,92.5837,161725.0
2023-12-29 09:40:00,96.19,96.29,96.04,96.2,60296.0,92.5933,92.6896,92.4489,92.6029,60296.0
2023-12-29 09:50:00,96.2,96.27,96.14,96.21,79882.0,92.6029,92.6703,92.5452,92.6126,79882.0
2023-12-29 10:00:00,96.21,96.33,96.18,96.24,66094.0,92.6126,92.7281,92.5837,92.6414,66094.0
2023-12-29 10:10:00,96.24,96.27,96.07,96.11,46078.0,92.6414,92.6703,92.4778,92.5163,46078.0
2023-12-29 10:20:00,96.11,96.14,96.03,96.13,38447.0,92.5163,92.5452,92.4393,92.5356,38447.0
2023-12-29 10:30:00,96.12,96.19,96.06,96.09,89628.0,92.5259,92.5933,92.4682,92.4971,89628.0
2023-12-29 10:40:00,96.08,96.09,95.8,95.85,71373.0,92.4874,92.4971,92.2179,92.266,71373.0
2023-12-29 10:50:00,95.85,95.97,95.83,95.87,57066.0,92.266,92.3815,92.2468,92.2853,57066.0
2023-12-29 11:00:00,95.87,95.93,95.76,95.83,54672.0,92.2853,92.343,92.1794,92.2468,54672.0
2023-12-29 11:10:00,95.84,95.85,95.65,95.77,61971.0,92.2564,92.266,92.0735,92.189,61971.0
2023-12-29 11:20:00,95.78,95.8,95.63,95.63,57282.0,92.1986,92.2179,92.0543,92.0543,57282.0
2023-12-29 11:30:00,95.6,95.73,95.6,95.69,40147.0,92.0254,92.1505,92.0254,92.112,40147.0
2023-12-29 11:40:00,95.7,95.71,95.62,95.67,34172.0,92.1216,92.1313,92.0446,92.0928,34172.0
2023-12-29 11:50:00,95.67,95.68,95.56,95.58,35218.0,92.0928,92.1024,91.9869,92.0061,35218.0
2023-12-29 12:00:00,95.58,95.62,95.48,95.48,83938.0,92.0061,92.0446,91.9099,91.9099,83938.0
2023-12-29 12:10:00,95.47,95.51,95.38,95.46,69207.0,91.9002,91.9387,91.8136,91.8906,69207.0
2023-12-29 12:20:00,95.47,95.47,95.35,95.43,49499.0,91.9002,91.9002,91.7847,91.8617,49499.0
2023-12-29 12:30:00,95.44,95.58,95.44,95.55,56129.0,91.8714,92.0061,91.8714,91.9772,56129.0
2023-12-29 12:40:00,95.54,95.63,95.54,95.57,34820.0,91.9676,92.0543,91.9676,91.9965,34820.0
2023-12-29 12:50:00,95.56,95.75,95.56,95.73,46338.0,91.9869,92.1698,91.9869,92.1505,46338.0
2023-12-29 13:00:00,95.74,95.83,95.67,95.77,55072.0,92.1601,92.2468,92.0928,92.189,55072.0
2023-12-29 13:10:00,95.78,95.84,95.7,95.73,61612.0,92.1986,92.2564,92.1216,92.1505,61612.0
2023-12-29 13:20:00,95.74,95.83,95.71,95.79,59543.0,92.1601,92.2468,92.1313,92.2083,59543.0
2023-12-29 13:30:00,95.79,95.86,95.75,95.83,51831.0,92.2083,92.2757,92.1698,92.2468,51831.0
2023-12-29 13:40:00,95.83,95.93,95.78,95.91,82869.0,92.2468,92.343,92.1986,92.3238,82869.0
2023-12-29 13:50:00,95.91,95.92,95.85,95.86,41884.0,92.3238,92.3334,92.266,92.2757,41884.0
2023-12-29 14:00:00,95.87,96.01,95.85,95.93,98258.0,92.2853,92.42,92.266,92.343,98258.0
2023-12-29 14:10:00,95.93,95.97,95.82,95.86,47556.0,92.343,92.3815,92.2371,92.2757,47556.0
2023-12-29 14:20:00,95.87,95.87,95.78,95.81,56564.0,92.2853,92.2853,92.1986,92.2275,56564.0
2023-12-29 14:30:00,95.81,95.87,95.79,95.83,86051.0,92.2275,92.2853,92.2083,92.2468,86051.0
2023-12-29 14:40:00,95.84,95.85,95.76,95.79,54021.0,92.2564,92.266,92.1794,92.2083,54021.0
2023-12-29 14:50:00,95.79,95.84,95.74,95.84,51262.0,92.2083,92.2564,92.1601,92.2564,51262.0
2023-12-29 15:00:00,95.84,95.86,95.73,95.8,64312.0,92.2564,92.2757,92.1505,92.2179,64312.0
2023-12-29 15:10:00,95.81,95.83,95.72,95.73,70067.0,92.2275,92.2468,92.1409,92.1505,70067.0
2023-12-29 15:20:00,95.73,95.89,95.63,95.84,71628.0,92.1505,92.3045,92.0543,92.2564,71628.0
2023-12-29 15:30:00,95.84,95.95,95.79,95.84,190841.0,92.2564,92.3623,92.2083,92.2564,190841.0
2023-12-29 15:40:00,95.84,95.87,95.76,95.86,113192.0,92.2564,92.2853,92.1794,92.2757,113192.0
2023-12-29 15:50:00,95.85,96.06,95.73,96.02,513595.0,92.266,92.4682,92.1505,92.4297,513595.0
2024-01-02 09:30:00,95.49,95.95,95.22,95.26,308716.0,91.9195,92.3623,91.6596,91.6981,308716.0
2024-01-02 09:40:00,95.26,95.72,95.26,95.42,148049.0,91.6981,92.1409,91.6981,91.8521,148049.0
2024-01-02 09:50:00,95.41,95.55,95.3,95.52,74271.0,91.8425,91.9772,91.7366,91.9484,74271.0
2024-01-02 10:00:00,95.51,95.52,95.26,95.33,93760.0,91.9387,91.9484,91.6981,91.7655,93760.0
2024-01-02 10:10:00,95.33,95.36,95.02,95.12,186587.0,91.7655,91.7943,91.4671,91.5633,186587.0
2024-01-02 10:20:00,95.11,95.15,94.95,94.99,105050.0,91.5537,91.5922,91.3997,91.4382,105050.0
2024-01-02 10:30:00,94.99,95.03,94.77,94.81,119061.0,91.4382,91.4767,91.2264,91.2649,119061.0
2024-01-02 10:40:00,94.81,94.98,94.79,94.81,96516.0,91.2649,91.4286,91.2457,91.2649,96516.0
2024-01-02 10:50:00,94.8,94.87,94.64,94.72,108398.0,91.2553,91.3227,91.1013,91.1783,108398.0
2024-01-02 11:00:00,94.72,94.76,94.48,94.56,114171.0,91.1783,91.2168,90.9473,91.0243,114171.0
2024-01-02 11:10:00,94.56,94.6,94.25,94.31,173552.0,91.0243,91.0628,90.7259,90.7836,173552.0
2024-01-02 11:20:00,94.3,94.34,94.12,94.2,158882.0,90.774,90.8125,90.6007,90.6777,158882.0
2024-01-02 11:30:00,94.18,94.31,94.11,94.12,97045.0,90.6585,90.7836,90.5911,90.6007,97045.0
2024-01-02 11:40:00,94.12,94.41,94.11,94.3,125969.0,90.6007,90.8799,90.5911,90.774,125969.0
2024-01-02 11:50:00,94.31,94.38,94.21,94.21,92025.0,90.7836,90.851,90.6873,90.6873,92025.0
2024-01-02 12:00:00,94.21,94.23,94.13,94.19,133327.0,90.6873,90.7066,90.6103,90.6681,133327.0
2024-01-02 12:10:00,94.18,94.23,94.15,94.18,102871.0,90.6585,90.7066,90.6296,90.6585,102871.0
2024-01-02 12:20:00,94.19,94.41,94.19,94.36,91266.0,90.6681,90.8799,90.6681,90.8317,91266.0
2024-01-02 12:30:00,94.37,94.5,94.36,94.44,45729.0,90.8414,90.9665,90.8317,90.9087,45729.0
2024-01-02 12:40:00,94.43,94.51,94.38,94.43,48870.0,90.8991,90.9761,90.851,90.8991,48870.0
2024-01-02 12:50:00,94.43,94.43,94.27,94.38,56234.0,90.8991,90.8991,90.7451,90.851,56234.0
2024-01-02 13:00:00,94.38,94.42,94.29,94.37,44909.0,90.851,90.8895,90.7644,90.8414,44909.0
2024-01-02 13:10:00,94.37,94.53,94.36,94.39,84756.0,90.8414,90.9954,90.8317,90.8606,84756.0
2024-01-02 13:20:00,94.4,94.4,94.22,94.23,79117.0,90.8702,90.8702,90.697,90.7066,79117.0
2024-01-02 13:30:00,94.22,94.23,94.16,94.22,77575.0,90.697,90.7066,90.6392,90.697,77575.0
2024-01-02 13:40:00,94.21,94.26,94.19,94.22,36709.0,90.6873,90.7355,90.6681,90.697,36709.0
2024-01-02 13:50:00,94.22,94.24,94.01,94.05,136589.0,90.697,90.7162,90.4948,90.5333,136589.0
2024-01-02 14:00:00,94.05,94.07,93.93,94.03,130919.0,90.5333,90.5526,90.4178,90.5141,130919.0
2024-01-02 14:10:00,94.03,94.07,94.0,94.04,84840.0,90.5141,90.5526,90.4852,90.5237,84840.0
2024-01-02 14:20:00,94.03,94.07,93.92,93.96,81166.0,90.5141,90.5526,90.4082,90.4467,81166.0
2024-01-02 14:30:00,93.95,93.95,93.83,93.84,125433.0,90.4371,90.4371,90.3216,90.3312,125433.0
2024-01-02 14:40:00,93.83,93.99,93.78,93.95,127200.0,90.3216,90.4756,90.2734,90.4371,127200.0
2024-01-02 14:50:00,93.96,94.03,93.87,93.9,102997.0,90.4467,90.5141,90.3601,90.3889,102997.0
2024-01-02 15:00:00,93.9,93.93,93.71,93.73,129923.0,90.3889,90.4178,90.206,90.2253,129923.0
2024-01-02 15:10:00,93.73,93.83,93.67,93.78,139300.0,90.2253,90.3216,90.1675,90.2734,139300.0
2024-01-02 15:20:00,93.78,93.83,93.71,93.74,127559.0,90.2734,90.3216,90.206,90.2349,127559.0
2024-01-02 15:30:00,93.73,93.77,93.65,93.68,156585.0,90.2253,90.2638,90.1483,90.1772,156585.0
2024-01-02 15:40:00,93.68,93.86,93.62,93.84,219527.0,90.1772,90.3504,90.1194,90.3312,219527.0
2024-01-02 15:50:00,93.84,93.85,93.62,93.7,690169.0,90.3312,90.3408,90.1194,90.1964,690169.0
2024-01-03 09:30:00,93.96,94.04,93.63,93.88,256582.0,90.4467,90.5237,90.129,90.3697,256582.0
2024-01-03 09:40:00,93.88,93.92,93.52,93.79,95071.0,90.3697,90.4082,90.0231,90.2831,95071.0
2024-01-03 09:50:00,93.78,93.91,93.71,93.89,91460.0,90.2734,90.3986,90.206,90.3793,91460.0
2024-01-03 10:00:00,93.85,94.24,93.85,94.1,284215.0,90.3408,90.7162,90.3408,90.5815,284215.0
2024-01-03 10:10:00,94.1,94.13,93.71,93.77,72324.0,90.5815,90.6103,90.206,90.2638,72324.0
2024-01-03 10:20:00,93.77,94.02,93.71,93.84,245572.0,90.2638,90.5045,90.206,90.3312,245572.0
2024-01-03 10:30:00,93.84,93.87,93.43,93.43,121561.0,90.3312,90.3601,89.9365,89.9365,121561.0
2024-01-03 10:40:00,93.42,93.5,93.27,93.46,178052.0,89.9269,90.0039,89.7825,89.9654,178052.0
2024-01-03 10:50:00,93.47,93.54,93.18,93.32,195528.0,89.975,90.0424,89.6959,89.8306,195528.0
2024-01-03 11:00:00,93.31,93.65,93.31,93.52,174529.0,89.821,90.1483,89.821,90.0231,174529.0
2024-01-03 11:10:00,93.55,93.55,93.39,93.46,114202.0,90.052,90.052,89.898,89.9654,114202.0
2024-01-03 11:20:00,93.45,93.61,93.41,93.54,47998.0,89.9558,90.1098,89.9173,90.0424,47998.0
2024-01-03 11:30:00,93.54,93.75,93.53,93.55,69424.0,90.0424,90.2445,90.0328,90.052,69424.0
2024-01-03 11:40:00,93.54,93.59,93.36,93.36,90521.0,90.0424,90.0905,89.8691,89.8691,90521.0
2024-01-03 11:50:00,93.37,93.4,93.2,93.21,43413.0,89.8788,89.9076,89.7151,89.7247,43413.0
2024-01-03 12:00:00,93.21,93.25,93.14,93.22,81272.0,89.7247,89.7632,89.6574,89.7344,81272.0
2024-01-03 12:10:00,93.22,93.23,93.09,93.13,70437.0,89.7344,89.744,89.6092,89.6477,70437.0
2024-01-03 12:20:00,93.12,93.32,93.06,93.29,90484.0,89.6381,89.8306,89.5803,89.8017,90484.0
2024-01-03 12:30:00,93.29,93.42,93.27,93.34,123181.0,89.8017,89.9269,89.7825,89.8499,123181.0
2024-01-03 12:40:00,93.36,93.61,93.36,93.59,96390.0,89.8691,90.1098,89.8691,90.0905,96390.0
2024-01-03 12:50:00,93.58,93.75,93.56,93.72,56425.0,90.0809,90.2445,90.0617,90.2157,56425.0
2024-01-03 13:00:00,93.72,93.92,93.72,93.91,100364.0,90.2157,90.4082,90.2157,90.3986,100364.0
2024-01-03 13:10:00,93.91,93.92,93.75,93.78,70769.0,90.3986,90.4082,90.2445,90.2734,70769.0
2024-01-03 13:20:00,93.76,93.77,93.64,93.68,60577.0,90.2542,90.2638,90.1387,90.1772,60577.0
2024-01-03 13:30:00,93.69,93.76,93.62,93.74,57919.0,90.1868,90.2542,90.1194,90.2349,57919.0
2024-01-03 13:40:00,93.73,93.73,93.6,93.6,75720.0,90.2253,90.2253,90.1002,90.1002,75720.0
2024-01-03 13:50:00,93.6,93.65,93.52,93.55,71023.0,90.1002,90.1483,90.0231,90.052,71023.0
2024-01-03 14:00:00,93.56,93.7,93.29,93.39,89724.0,90.0617,90.1964,89.8017,89.898,89724.0
2024-01-03 14:10:00,93.39,93.55,93.37,93.51,58075.0,89.898,90.052,89.8788,90.0135,58075.0
2024-01-03 14:20:00,93.5,93.8,93.46,93.75,67481.0,90.0039,90.2927,89.9654,90.2445,67481.0
2024-01-03 14:30:00,93.76,93.82,93.56,93.65,90642.0,90.2542,90.3119,90.0617,90.1483,90642.0
2024-01-03 14:40:00,93.65,93.77,93.61,93.61,81515.0,90.1483,90.2638,90.1098,90.1098,81515.0
2024-01-03 14:50:00,93.61,93.71,93.58,93.59,86192.0,90.1098,90.206,90.0809,90.0905,86192.0
2024-01-03 15:00:00,93.58,93.6,93.35,93.38,107329.0,90.0809,90.1002,89.8595,89.8884,107329.0
2024-01-03 15:10:00,93.39,93.39,93.26,93.34,83268.0,89.898,89.898,89.7729,89.8499,83268.0
2024-01-03 15:20:00,93.35,93.37,93.24,93.31,85098.0,89.8595,89.8788,89.7536,89.821,85098.0
2024-01-03 15:30:00,93.31,93.51,93.27,93.45,147395.0,89.821,90.0135,89.7825,89.9558,147395.0
2024-01-03 15:40:00,93.45,93.52,93.39,93.42,129261.0,89.9558,90.0231,89.898,89.9269,129261.0
2024-01-03 15:50:00,93.41,93.41,93.22,93.23,439428.0,89.9173,89.9173,89.7344,89.744,439428.0
2024-01-04 09:30:00,93.19,93.95,93.0,93.82,223274.0,89.7055,90.4371,89.5226,90.3119,223274.0
2024-01-04 09:40:00,93.81,94.16,93.75,94.16,140344.0,90.3023,90.6392,90.2445,90.6392,140344.0
2024-01-04 09:50:00,94.15,94.44,94.14,94.31,200725.0,90.6296,90.9087,90.62,90.7836,200725.0
2024-01-04 10:00:00,94.31,94.43,94.2,94.34,89852.0,90.7836,90.8991,90.6777,90.8125,89852.0
2024-01-04 10:10:00,94.33,94.44,94.25,94.3,100681.0,90.8029,90.9087,90.7259,90.774,100681.0
2024-01-04 10:20:00,94.31,94.33,94.06,94.19,189104.0,90.7836,90.8029,90.543,90.6681,189104.0
2024-01-04 10:30:00,94.2,94.33,94.11,94.18,140691.0,90.6777,90.8029,90.5911,90.6585,140691.0
2024-01-04 10:40:00,94.17,94.46,94.16,94.43,86165.0,90.6488,90.928,90.6392,90.8991,86165.0
2024-01-04 10:50:00,94.42,94.53,94.36,94.44,81397.0,90.8895,90.9954,90.8317,90.9087,81397.0
2024-01-04 11:00:00,94.45,94.52,94.31,94.35,68475.0,90.9184,90.9858,90.7836,90.8221,68475.0
2024-01-04 11:10:00,94.36,94.58,94.34,94.45,80725.0,90.8317,91.0435,90.8125,90.9184,80725.0
2024-01-04 11:20:00,94.45,94.56,94.4,94.44,62518.0,90.9184,91.0243,90.8702,90.9087,62518.0
2024-01-04 11:30:00,94.44,94.46,94.21,94.28,66030.0,90.9087,90.928,90.6873,90.7547,66030.0
2024-01-04 11:40:00,94.27,94.32,94.14,94.21,95873.0,90.7451,90.7932,90.62,90.6873,95873.0
2024-01-04 11:50:00,94.21,94.24,94.12,94.18,86190.0,90.6873,90.7162,90.6007,90.6585,86190.0
2024-01-04 12:00:00,94.18,94.21,94.04,94.11,85604.0,90.6585,90.6873,90.5237,90.5911,85604.0
2024-01-04 12:10:00,94.11,94.16,94.03,94.06,67811.0,90.5911,90.6392,90.5141,90.543,67811.0
2024-01-04 12:20:00,94.06,94.07,93.71,93.78,194490.0,90.543,90.5526,90.206,90.2734,194490.0
2024-01-04 12:30:00,93.78,93.85,93.61,93.82,105201.0,90.2734,90.3408,90.1098,90.3119,105201.0
2024-01-04 12:40:00,93.82,93.84,93.68,93.84,81169.0,90.3119,90.3312,90.1772,90.3312,81169.0
2024-01-04 12:50:00,93.82,93.97,93.79,93.95,75628.0,90.3119,90.4563,90.2831,90.4371,75628.0
2024-01-04 13:00:00,93.94,94.0,93.84,93.88,79774.0,90.4274,90.4852,90.3312,90.3697,79774.0
2024-01-04 13:10:00,93.86,93.95,93.79,93.86,83523.0,90.3504,90.4371,90.2831,90.3504,83523.0
2024-01-04 13:20:00,93.86,93.92,93.75,93.8,66908.0,90.3504,90.4082,90.2445,90.2927,66908.0
2024-01-04 13:30:00,93.81,93.89,93.77,93.82,76846.0,90.3023,90.3793,90.2638,90.3119,76846.0
2024-01-04 13:40:00,93.83,93.87,93.75,93.79,33626.0,90.3216,90.3601,90.2445,90.2831,33626.0
2024-01-04 13:50:00,93.8,93.82,93.65,93.68,74717.0,90.2927,90.3119,90.1483,90.1772,74717.0
2024-01-04 14:00:00,93.69,93.72,93.62,93.65,52663.0,90.1868,90.2157,90.1194,90.1483,52663.0
2024-01-04 14:10:00,93.65,93.67,93.54,93.54,52419.0,90.1483,90.1675,90.0424,90.0424,52419.0
2024-01-04 14:20:00,93.54,93.57,93.46,93.51,76331.0,90.0424,90.0713,89.9654,90.0135,76331.0
2024-01-04 14:30:00,93.5,93.64,93.47,93.59,109361.0,90.0039,90.1387,89.975,90.0905,109361.0
2024-01-04 14:40:00,93.59,93.6,93.52,93.58,91129.0,90.0905,90.1002,90.0231,90.0809,91129.0
2024-01-04 14:50:00,93.58,93.74,93.56,93.71,68027.0,90.0809,90.2349,90.0617,90.206,68027.0
2024-01-04 15:00:00,93.73,93.8,93.64,93.75,64317.0,90.2253,90.2927,90.1387,90.2445,64317.0
2024-01-04 15:10:00,93.75,93.77,93.61,93.72,90517.0,90.2445,90.2638,90.1098,90.2157,90517.0
2024-01-04 15:20:00,93.7,93.79,93.68,93.76,73535.0,90.1964,90.2831,90.1772,90.2542,73535.0
2024-01-04 15:30:00,93.76,93.9,93.73,93.78,125207.0,90.2542,90.3889,90.2253,90.2734,125207.0
2024-01-04 15:40:00,93.78,93.82,93.72,93.74,115399.0,90.2734,90.3119,90.2157,90.2349,115399.0
2024-01-04 15:50:00,93.75,93.76,93.52,93.55,416810.0,90.2445,90.2542,90.0231,90.052,416810.0
2024-01-05 09:30:00,93.34,93.49,92.48,92.63,341375.0,89.8499,89.9943,89.022,89.1664,341375.0
2024-01-05 09:40:00,92.63,92.87,92.57,92.81,155616.0,89.1664,89.3975,89.1087,89.3397,155616.0
2024-01-05 09:50:00,92.81,93.08,92.78,93.02,148067.0,89.3397,89.5996,89.3108,89.5418,148067.0
2024-01-05 10:00:00,93.03,93.57,93.03,93.54,175858.0,89.5515,90.0713,89.5515,90.0424,175858.0
2024-01-05 10:10:00,93.56,93.58,93.27,93.37,170709.0,90.0617,90.0809,89.7825,89.8788,170709.0
2024-01-05 10:20:00,93.37,93.54,93.35,93.45,91849.0,89.8788,90.0424,89.8595,89.9558,91849.0
2024-01-05 10:30:00,93.45,93.58,93.4,93.41,62253.0,89.9558,90.0809,89.9076,89.9173,62253.0
2024-01-05 10:40:00,93.41,93.49,93.23,93.32,106806.0,89.9173,89.9943,89.744,89.8306,106806.0
2024-01-05 10:50:00,93.34,93.49,93.29,93.29,59247.0,89.8499,89.9943,89.8017,89.8017,59247.0
2024-01-05 11:00:00,93.3,93.46,93.29,93.4,47638.0,89.8114,89.9654,89.8017,89.9076,47638.0
2024-01-05 11:10:00,93.41,93.44,93.03,93.06,59833.0,89.9173,89.9461,89.5515,89.5803,59833.0
2024-01-05 11:20:00,93.06,93.11,92.98,93.06,80577.0,89.5803,89.6285,89.5033,89.5803,80577.0
2024-01-05 11:30:00,93.06,93.14,92.98,93.0,64921.0,89.5803,89.6574,89.5033,89.5226,64921.0
2024-01-05 11:40:00,93.01,93.09,92.92,92.93,87428.0,89.5322,89.6092,89.4456,89.4552,87428.0
2024-01-05 11:50:00,92.92,93.12,92.9,93.07,76481.0,89.4456,89.6381,89.4263,89.59,76481.0
2024-01-05 12:00:00,93.07,93.1,92.9,92.9,93758.0,89.59,89.6189,89.4263,89.4263,93758.0
2024-01-05 12:10:00,92.91,93.08,92.85,93.01,43389.0,89.436,89.5996,89.3782,89.5322,43389.0
2024-01-05 12:20:00,93.02,93.08,92.98,93.01,165798.0,89.5418,89.5996,89.5033,89.5322,165798.0
2024-01-05 12:30:00,93.01,93.09,92.9,92.96,96487.0,89.5322,89.6092,89.4263,89.4841,96487.0
2024-01-05 12:40:00,92.97,93.04,92.87,92.92,46735.0,89.4937,89.5611,89.3975,89.4456,46735.0
2024-01-05 12:50:00,92.91,92.97,92.83,92.85,64363.0,89.436,89.4937,89.3589,89.3782,64363.0
2024-01-05 13:00:00,92.84,92.86,92.75,92.83,69837.0,89.3686,89.3878,89.2819,89.3589,69837.0
2024-01-05 13:10:00,92.83,92.86,92.77,92.8,55567.0,89.3589,89.3878,89.3012,89.3301,55567.0
2024-01-05 13:20:00,92.79,93.02,92.76,93.01,87030.0,89.3204,89.5418,89.2916,89.5322,87030.0
2024-01-05 13:30:00,93.03,93.11,92.99,93.09,80075.0,89.5515,89.6285,89.513,89.6092,80075.0
2024-01-05 13:40:00,93.09,93.11,93.0,93.03,40848.0,89.6092,89.6285,89.5226,89.5515,40848.0
2024-01-05 13:50:00,93.03,93.12,93.01,93.05,51880.0,89.5515,89.6381,89.5322,89.5707,51880.0
2024-01-05 14:00:00,93.06,93.14,93.04,93.12,75449.0,89.5803,89.6574,89.5611,89.6381,75449.0
2024-01-05 14:10:00,93.12,93.21,93.05,93.06,61322.0,89.6381,89.7247,89.5707,89.5803,61322.0
2024-01-05 14:20:00,93.05,93.16,93.03,93.1,74600.0,89.5707,89.6766,89.5515,89.6189,74600.0
2024-01-05 14:30:00,93.1,93.19,93.08,93.12,71080.0,89.6189,89.7055,89.5996,89.6381,71080.0
2024-01-05 14:40:00,93.13,93.13,93.02,93.04,67702.0,89.6477,89.6477,89.5418,89.5611,67702.0
2024-01-05 14:50:00,93.04,93.04,92.92,92.96,81982.0,89.5611,89.5611,89.4456,89.4841,81982.0
2024-01-05 15:00:00,92.95,93.04,92.94,92.99,73215.0,89.4745,89.5611,89.4648,89.513,73215.0
2024-01-05 15:10:00,92.99,93.05,92.95,92.97,82634.0,89.513,89.5707,89.4745,89.4937,82634.0
2024-01-05 15:20:00,92.97,93.11,92.96,93.11,94362.0,89.4937,89.6285,89.4841,89.6285,94362.0
2024-01-05 15:30:00,93.1,93.11,92.98,93.1,112658.0,89.6189,89.6285,89.5033,89.6189,112658.0
2024-01-05 15:40:00,93.11,93.21,93.04,93.17,154145.0,89.6285,89.7247,89.5611,89.6862,154145.0
2024-01-05 15:50:00,93.18,93.21,92.96,92.99,437232.0,89.6959,89.7247,89.4841,89.513,437232.0
2024-01-08 09:30:00,93.02,93.32,93.0,93.3,207396.0,89.5418,89.8306,89.5226,89.8114,207396.0
2024-01-08 09:40:00,93.3,93.34,93.03,93.33,101783.0,89.8114,89.8499,89.5515,89.8403,101783.0
2024-01-08 09:50:00,93.33,93.39,92.97,93.2,109360.0,89.8403,89.898,89.4937,89.7151,109360.0
2024-01-08 10:00:00,93.18,93.2,92.95,93.06,101056.0,89.6959,89.7151,89.4745,89.5803,101056.0
2024-01-08 10:10:00,93.11,93.27,93.04,93.21,106668.0,89.6285,89.7825,89.5611,89.7247,106668.0
2024-01-08 10:20:00,93.22,93.22,93.03,93.03,56046.0,89.7344,89.7344,89.5515,89.5515,56046.0
2024-01-08 10:30:00,93.05,93.18,93.01,93.04,48234.0,89.5707,89.6959,89.5322,89.5611,48234.0
2024-01-08 10:40:00,93.04,93.14,93.03,93.12,54297.0,89.5611,89.6574,89.5515,89.6381,54297.0
2024-01-08 10:50:00,93.12,93.13,93.0,93.02,50459.0,89.6381,89.6477,89.5226,89.5418,50459.0
2024-01-08 11:00:00,93.03,93.26,93.03,93.18,60173.0,89.5515,89.7729,89.5515,89.6959,60173.0
2024-01-08 11:10:00,93.18,93.25,93.11,93.18,49060.0,89.6959,89.7632,89.6285,89.6959,49060.0
2024-01-08 11:20:00,93.18,93.39,93.12,93.39,119490.0,89.6959,89.898,89.6381,89.898,119490.0
2024-01-08 11:30:00,93.4,93.5,93.33,93.48,59890.0,89.9076,90.0039,89.8403,89.9846,59890.0
2024-01-08 11:40:00,93.48,93.51,93.36,93.41,76363.0,89.9846,90.0135,89.8691,89.9173,76363.0
2024-01-08 11:50:00,93.41,93.52,93.38,93.52,85053.0,89.9173,90.0231,89.8884,90.0231,85053.0
2024-01-08 12:00:00,93.52,93.54,93.37,93.37,93198.0,90.0231,90.0424,89.8788,89.8788,93198.0
2024-01-08 12:10:00,93.37,93.44,93.27,93.28,99898.0,89.8788,89.9461,89.7825,89.7921,99898.0
2024-01-08 12:20:00,93.28,93.28,93.19,93.23,69873.0,89.7921,89.7921,89.7055,89.744,69873.0
2024-01-08 12:30:00,93.22,93.28,93.17,93.26,50780.0,89.7344,89.7921,89.6862,89.7729,50780.0
2024-01-08 12:40:00,93.25,93.42,93.23,93.41,87347.0,89.7632,89.9269,89.744,89.9173,87347.0
2024-01-08 12:50:00,93.41,93.57,93.39,93.56,77552.0,89.9173,90.0713,89.898,90.0617,77552.0
2024-01-08 13:00:00,93.56,93.68,93.55,93.6,84575.0,90.0617,90.1772,90.052,90.1002,84575.0
2024-01-08 13:10:00,93.6,93.77,93.58,93.76,86514.0,90.1002,90.2638,90.0809,90.2542,86514.0
2024-01-08 13:20:00,93.77,93.8,93.6,93.61,114976.0,90.2638,90.2927,90.1002,90.1098,114976.0
2024-01-08 13:30:00,93.61,93.7,93.6,93.69,78575.0,90.1098,90.1964,90.1002,90.1868,78575.0
2024-01-08 13:40:00,93.7,93.78,93.68,93.73,74819.0,90.1964,90.2734,90.1772,90.2253,74819.0
2024-01-08 13:50:00,93.73,93.85,93.69,93.84,138516.0,90.2253,90.3408,90.1868,90.3312,138516.0
2024-01-08 14:00:00,93.84,94.03,93.77,94.0,143829.0,90.3312,90.5141,90.2638,90.4852,143829.0
2024-01-08 14:10:00,94.01,94.06,93.96,94.06,58269.0,90.4948,90.543,90.4467,90.543,58269.0
2024-01-08 14:20:00,94.06,94.22,94.02,94.21,113467.0,90.543,90.697,90.5045,90.6873,113467.0
2024-01-08 14:30:00,94.22,94.33,94.21,94.31,110070.0,90.697,90.8029,90.6873,90.7836,110070.0
2024-01-08 14:40:00,94.3,94.39,94.28,94.39,128881.0,90.774,90.8606,90.7547,90.8606,128881.0
2024-01-08 14:50:00,94.39,94.47,94.35,94.38,104419.0,90.8606,90.9376,90.8221,90.851,104419.0
2024-01-08 15:00:00,94.39,94.51,94.35,94.49,170241.0,90.8606,90.9761,90.8221,90.9569,170241.0
2024-01-08 15:10:00,94.5,94.51,94.39,94.47,113968.0,90.9665,90.9761,90.8606,90.9376,113968.0
2024-01-08 15:20:00,94.47,94.57,94.41,94.47,160388.0,90.9376,91.0339,90.8799,90.9376,160388.0
2024-01-08 15:30:00,94.47,94.53,94.32,94.5,216949.0,90.9376,90.9954,90.7932,90.9665,216949.0
2024-01-08 15:40:00,94.5,94.52,94.04,94.05,193759.0,90.9665,90.9858,90.5237,90.5333,193759.0
2024-01-08 15:50:00,94.07,94.29,94.05,94.2,683381.0,90.5526,90.7644,90.5333,90.6777,683381.0
2024-01-09 09:30:00,93.61,93.73,93.1,93.12,219137.0,90.1098,90.2253,89.6189,89.6381,219137.0
2024-01-09 09:40:00,93.12,93.24,92.98,93.15,171885.0,89.6381,89.7536,89.5033,89.667,171885.0
2024-01-09 09:50:00,93.16,93.29,93.05,93.13,167610.0,89.6766,89.8017,89.5707,89.6477,167610.0
2024-01-09 10:00:00,93.13,93.23,93.01,93.14,109594.0,89.6477,89.744,89.5322,89.6574,109594.0
2024-01-09 10:10:00,93.14,93.39,93.14,93.39,94855.0,89.6574,89.898,89.6574,89.898,94855.0
2024-01-09 10:20:00,93.38,93.4,93.2,93.26,83439.0,89.8884,89.9076,89.7151,89.7729,83439.0
2024-01-09 10:30:00,93.25,93.39,93.21,93.25,65529.0,89.7632,89.898,89.7247,89.7632,65529.0
2024-01-09 10:40:00,93.25,93.34,93.2,93.34,44277.0,89.7632,89.8499,89.7151,89.8499,44277.0
2024-01-09 10:50:00,93.35,93.37,93.23,93.31,84082.0,89.8595,89.8788,89.744,89.821,84082.0
2024-01-09 11:00:00,93.3,93.32,93.1,93.13,77161.0,89.8114,89.8306,89.6189,89.6477,77161.0
2024-01-09 11:10:00,93.14,93.22,93.09,93.14,66231.0,89.6574,89.7344,89.6092,89.6574,66231.0
2024-01-09 11:20:00,93.14,93.21,93.04,93.15,105010.0,89.6574,89.7247,89.5611,89.667,105010.0
2024-01-09 11:30:00,93.15,93.18,93.05,93.08,95675.0,89.667,89.6959,89.5707,89.5996,95675.0
2024-01-09 11:40:00,93.08,93.18,93.07,93.1,39093.0,89.5996,89.6959,89.59,89.6189,39093.0
2024-01-09 11:50:00,93.11,93.15,92.91,93.09,193790.0,89.6285,89.667,89.436,89.6092,193790.0
2024-01-09 12:00:00,93.09,93.1,92.99,93.04,55717.0,89.6092,89.6189,89.513,89.5611,55717.0
2024-01-09 12:10:00,93.05,93.08,93.0,93.02,55418.0,89.5707,89.5996,89.5226,89.5418,55418.0
2024-01-09 12:20:00,93.02,93.08,92.98,92.98,42929.0,89.5418,89.5996,89.5033,89.5033,42929.0
2024-01-09 12:30:00,92.99,93.02,92.94,93.0,47171.0,89.513,89.5418,89.4648,89.5226,47171.0
2024-01-09 12:40:00,93.0,93.05,92.97,93.0,46484.0,89.5226,89.5707,89.4937,89.5226,46484.0
2024-01-09 12:50:00,93.0,93.15,93.0,93.03,77857.0,89.5226,89.667,89.5226,89.5515,77857.0
2024-01-09 13:00:00,93.02,93.12,93.01,93.02,82148.0,89.5418,89.6381,89.5322,89.5418,82148.0
2024-01-09 13:10:00,93.03,93.11,93.02,93.09,62774.0,89.5515,89.6285,89.5418,89.6092,62774.0
2024-01-09 13:20:00,93.09,93.16,93.05,93.14,65210.0,89.6092,89.6766,89.5707,89.6574,65210.0
2024-01-09 13:30:00,93.14,93.15,93.01,93.06,113215.0,89.6574,89.667,89.5322,89.5803,113215.0
2024-01-09 13:40:00,93.06,93.12,93.03,93.09,49296.0,89.5803,89.6381,89.5515,89.6092,49296.0
2024-01-09 13:50:00,93.09,93.23,93.08,93.15,91184.0,89.6092,89.744,89.5996,89.667,91184.0
2024-01-09 14:00:00,93.15,93.26,93.14,93.26,51191.0,89.667,89.7729,89.6574,89.7729,51191.0
2024-01-09 14:10:00,93.26,93.27,93.09,93.1,66631.0,89.7729,89.7825,89.6092,89.6189,66631.0
2024-01-09 14:20:00,93.11,93.11,92.99,93.05,92888.0,89.6285,89.6285,89.513,89.5707,92888.0
2024-01-09 14:30:00,93.06,93.08,92.99,93.02,127287.0,89.5803,89.5996,89.513,89.5418,127287.0
2024-01-09 14:40:00,93.02,93.05,93.01,93.02,60010.0,89.5418,89.5707,89.5322,89.5418,60010.0
2024-01-09 14:50:00,93.03,93.08,92.98,93.08,67821.0,89.5515,89.5996,89.5033,89.5996,67821.0
2024-01-09 15:00:00,93.07,93.14,93.01,93.04,64361.0,89.59,89.6574,89.5322,89.5611,64361.0
2024-01-09 15:10:00,93.04,93.1,93.02,93.06,99512.0,89.5611,89.6189,89.5418,89.5803,99512.0
2024-01-09 15:20:00,93.06,93.09,92.97,92.98,101582.0,89.5803,89.6092,89.4937,89.5033,101582.0
2024-01-09 15:30:00,92.99,93.01,92.86,92.92,147407.0,89.513,89.5322,89.3878,89.4456,147407.0
2024-01-09 15:40:00,92.92,92.97,92.88,92.93,140098.0,89.4456,89.4937,89.4071,89.4552,140098.0
2024-01-09 15:50:00,92.93,93.15,92.9,93.08,550916.0,89.4552,89.667,89.4263,89.5996,550916.0
2024-01-10 09:30:00,93.01,93.3,92.88,93.3,176427.0,89.5322,89.8114,89.4071,89.8114,176427.0
2024-01-10 09:40:00,93.3,93.55,93.26,93.45,106969.0,89.8114,90.052,89.7729,89.9558,106969.0
2024-01-10 09:50:00,93.45,93.51,93.2,93.3,217788.0,89.9558,90.0135,89.7151,89.8114,217788.0
2024-01-10 10:00:00,93.35,93.41,93.1,93.2,231080.0,89.8595,89.9173,89.6189,89.7151,231080.0
2024-01-10 10:10:00,93.21,93.31,93.14,93.16,136560.0,89.7247,89.821,89.6574,89.6766,136560.0
2024-01-10 10:20:00,93.14,93.24,93.06,93.19,69953.0,89.6574,89.7536,89.5803,89.7055,69953.0
2024-01-10 10:30:00,93.19,93.35,93.19,93.26,111394.0,89.7055,89.8595,89.7055,89.7729,111394.0
2024-01-10 10:40:00,93.25,93.32,93.18,93.27,52245.0,89.7632,89.8306,89.6959,89.7825,52245.0
2024-01-10 10:50:00,93.26,93.36,93.26,93.34,36522.0,89.7729,89.8691,89.7729,89.8499,36522.0
2024-01-10 11:00:00,93.35,93.39,93.22,93.29,81589.0,89.8595,89.898,89.7344,89.8017,81589.0
2024-01-10 11:10:00,93.31,93.31,93.13,93.24,75349.0,89.821,89.821,89.6477,89.7536,75349.0
2024-01-10 11:20:00,93.23,93.36,93.22,93.32,33851.0,89.744,89.8691,89.7344,89.8306,33851.0
2024-01-10 11:30:00,93.32,93.4,93.3,93.4,41172.0,89.8306,89.9076,89.8114,89.9076,41172.0
2024-01-10 11:40:00,93.39,93.42,93.17,93.27,168130.0,89.898,89.9269,89.6862,89.7825,168130.0
2024-01-10 11:50:00,93.28,93.44,93.18,93.38,221011.0,89.7921,89.9461,89.6959,89.8884,221011.0
2024-01-10 12:00:00,93.38,93.48,93.34,93.43,53713.0,89.8884,89.9846,89.8499,89.9365,53713.0
2024-01-10 12:10:00,93.43,93.45,93.35,93.39,44044.0,89.9365,89.9558,89.8595,89.898,44044.0
2024-01-10 12:20:00,93.39,93.43,93.32,93.42,40334.0,89.898,89.9365,89.8306,89.9269,40334.0
2024-01-10 12:30:00,93.42,93.45,93.3,93.34,35619.0,89.9269,89.9558,89.8114,89.8499,35619.0
2024-01-10 12:40:00,93.36,93.38,93.3,93.34,28971.0,89.8691,89.8884,89.8114,89.8499,28971.0
2024-01-10 12:50:00,93.34,93.37,93.31,93.31,23615.0,89.8499,89.8788,89.821,89.821,23615.0
2024-01-10 13:00:00,93.33,93.46,93.3,93.35,101271.0,89.8403,89.9654,89.8114,89.8595,101271.0
2024-01-10 13:10:00,93.35,93.37,93.22,93.31,61778.0,89.8595,89.8788,89.7344,89.821,61778.0
2024-01-10 13:20:00,93.31,93.32,93.2,93.22,80172.0,89.821,89.8306,89.7151,89.7344,80172.0
2024-01-10 13:30:00,93.23,93.28,93.19,93.25,25364.0,89.744,89.7921,89.7055,89.7632,25364.0
2024-01-10 13:40:00,93.25,93.26,93.16,93.19,48078.0,89.7632,89.7729,89.6766,89.7055,48078.0
2024-01-10 13:50:00,93.19,93.2,93.07,93.08,94019.0,89.7055,89.7151,89.59,89.5996,94019.0
2024-01-10 14:00:00,93.08,93.12,93.02,93.06,78588.0,89.5996,89.6381,89.5418,89.5803,78588.0
2024-01-10 14:10:00,93.06,93.18,93.05,93.13,90519.0,89.5803,89.6959,89.5707,89.6477,90519.0
2024-01-10 14:20:00,93.14,93.23,93.12,93.23,47437.0,89.6574,89.744,89.6381,89.744,47437.0
2024-01-10 14:30:00,93.23,93.44,93.17,93.42,255298.0,89.744,89.9461,89.6862,89.9269,255298.0
2024-01-10 14:40:00,93.4,93.57,93.4,93.56,318989.0,89.9076,90.0713,89.9076,90.0617,318989.0
2024-01-10 14:50:00,93.56,93.69,93.54,93.56,98010.0,90.0617,90.1868,90.0424,90.0617,98010.0
2024-01-10 15:00:00,93.55,93.62,93.48,93.62,70127.0,90.052,90.1194,89.9846,90.1194,70127.0
2024-01-10 15:10:00,93.62,93.65,93.51,93.55,76548.0,90.1194,90.1483,90.0135,90.052,76548.0
2024-01-10 15:20:00,93.55,93.6,93.51,93.56,91568.0,90.052,90.1002,90.0135,90.0617,91568.0
2024-01-10 15:30:00,93.56,93.66,93.54,93.56,60151.0,90.0617,90.1579,90.0424,90.0617,60151.0
2024-01-10 15:40:00,93.58,93.58,93.25,93.26,111621.0,90.0809,90.0809,89.7632,89.7729,111621.0
2024-01-10 15:50:00,93.25,93.54,93.21,93.48,256325.0,89.7632,90.0424,89.7247,89.9846,256325.0
2024-01-11 09:30:00,93.44,93.64,92.86,93.11,233468.0,89.9461,90.1387,89.3878,89.6285,233468.0
2024-01-11 09:40:00,93.12,93.19,92.94,93.04,132400.0,89.6381,89.7055,89.4648,89.5611,132400.0
2024-01-11 09:50:00,93.05,93.18,92.9,93.04,73206.0,89.5707,89.6959,89.4263,89.5611,73206.0
2024-01-11 10:00:00,93.01,93.05,92.4,92.45,134675.0,89.5322,89.5707,88.945,88.9932,134675.0
2024-01-11 10:10:00,92.44,92.48,92.12,92.37,130857.0,88.9835,89.022,88.6755,88.9161,130857.0
2024-01-11 10:20:00,92.36,92.41,92.24,92.29,69188.0,88.9065,88.9547,88.791,88.8391,69188.0
2024-01-11 10:30:00,92.28,92.43,92.22,92.42,84914.0,88.8295,88.9739,88.7718,88.9643,84914.0
2024-01-11 10:40:00,92.42,92.43,92.26,92.29,110055.0,88.9643,88.9739,88.8103,88.8391,110055.0
2024-01-11 10:50:00,92.29,92.3,92.07,92.22,98286.0,88.8391,88.8488,88.6274,88.7718,98286.0
2024-01-11 11:00:00,92.23,92.27,92.15,92.2,43047.0,88.7814,88.8199,88.7044,88.7525,43047.0
2024-01-11 11:10:00,92.2,92.28,91.9,92.07,293396.0,88.7525,88.8295,88.4637,88.6274,293396.0
2024-01-11 11:20:00,92.05,92.07,91.93,91.97,83223.0,88.6081,88.6274,88.4926,88.5311,83223.0
2024-01-11 11:30:00,91.97,92.06,91.9,91.91,115255.0,88.5311,88.6177,88.4637,88.4733,115255.0
2024-01-11 11:40:00,91.92,92.21,91.92,92.21,73711.0,88.483,88.7621,88.483,88.7621,73711.0
2024-01-11 11:50:00,92.22,92.27,91.98,91.99,100194.0,88.7718,88.8199,88.5407,88.5504,100194.0
2024-01-11 12:00:00,91.98,92.12,91.96,92.05,42234.0,88.5407,88.6755,88.5215,88.6081,42234.0
2024-01-11 12:10:00,92.06,92.22,92.05,92.16,42085.0,88.6177,88.7718,88.6081,88.714,42085.0
2024-01-11 12:20:00,92.14,92.21,92.06,92.06,55955.0,88.6947,88.7621,88.6177,88.6177,55955.0
2024-01-11 12:30:00,92.07,92.14,92.06,92.08,62252.0,88.6274,88.6947,88.6177,88.637,62252.0
2024-01-11 12:40:00,92.09,92.33,92.08,92.33,56563.0,88.6466,88.8776,88.637,88.8776,56563.0
2024-01-11 12:50:00,92.33,92.41,92.32,92.39,75106.0,88.8776,88.9547,88.868,88.9354,75106.0
2024-01-11 13:00:00,92.39,92.53,92.37,92.48,39301.0,88.9354,89.0702,88.9161,89.022,39301.0
2024-01-11 13:10:00,92.5,92.64,92.49,92.58,68251.0,89.0413,89.1761,89.0317,89.1183,68251.0
2024-01-11 13:20:00,92.59,92.63,92.46,92.5,76280.0,89.1279,89.1664,89.0028,89.0413,76280.0
2024-01-11 13:30:00,92.51,92.54,92.45,92.51,42428.0,89.0509,89.0798,88.9932,89.0509,42428.0
2024-01-11 13:40:00,92.51,92.53,92.46,92.53,41858.0,89.0509,89.0702,89.0028,89.0702,41858.0
2024-01-11 13:50:00,92.53,92.69,92.52,92.68,48765.0,89.0702,89.2242,89.0605,89.2146,48765.0
2024-01-11 14:00:00,92.68,92.75,92.6,92.63,50444.0,89.2146,89.2819,89.1375,89.1664,50444.0
2024-01-11 14:10:00,92.63,92.72,92.6,92.65,44439.0,89.1664,89.2531,89.1375,89.1857,44439.0
2024-01-11 14:20:00,92.65,92.73,92.61,92.71,48434.0,89.1857,89.2627,89.1472,89.2434,48434.0
2024-01-11 14:30:00,92.72,92.75,92.68,92.71,46623.0,89.2531,89.2819,89.2146,89.2434,46623.0
2024-01-11 14:40:00,92.72,92.75,92.64,92.72,96808.0,89.2531,89.2819,89.1761,89.2531,96808.0
2024-01-11 14:50:00,92.72,92.8,92.71,92.73,131642.0,89.2531,89.3301,89.2434,89.2627,131642.0
2024-01-11 15:00:00,92.73,92.74,92.59,92.59,86770.0,89.2627,89.2723,89.1279,89.1279,86770.0
2024-01-11 15:10:00,92.59,92.66,92.5,92.57,98041.0,89.1279,89.1953,89.0413,89.1087,98041.0
2024-01-11 15:20:00,92.61,92.72,92.58,92.65,71269.0,89.1472,89.2531,89.1183,89.1857,71269.0
2024-01-11 15:30:00,92.63,92.73,92.62,92.7,108009.0,89.1664,89.2627,89.1568,89.2338,108009.0
2024-01-11 15:40:00,92.7,92.86,92.66,92.77,216568.0,89.2338,89.3878,89.1953,89.3012,216568.0
2024-01-11 15:50:00,92.77,92.99,92.65,92.95,736680.0,89.3012,89.513,89.1857,89.4745,736680.0
2024-01-12 09:30:00,93.24,93.4,93.01,93.12,178352.0,89.7536,89.9076,89.5322,89.6381,178352.0
2024-01-12 09:40:00,93.11,93.12,92.82,92.82,162649.0,89.6285,89.6381,89.3493,89.3493,162649.0
2024-01-12 09:50:00,92.82,92.88,92.63,92.65,126386.0,89.3493,89.4071,89.1664,89.1857,126386.0
2024-01-12 10:00:00,92.65,92.66,92.26,92.29,130626.0,89.1857,89.1953,88.8103,88.8391,130626.0
2024-01-12 10:10:00,92.29,92.33,91.94,92.0,180273.0,88.8391,88.8776,88.5022,88.56,180273.0
2024-01-12 10:20:00,92.01,92.08,91.86,92.02,206405.0,88.5696,88.637,88.4252,88.5792,206405.0
2024-01-12 10:30:00,92.01,92.13,91.95,92.02,99290.0,88.5696,88.6851,88.5119,88.5792,99290.0
2024-01-12 10:40:00,92.03,92.11,91.86,91.93,102726.0,88.5889,88.6659,88.4252,88.4926,102726.0
2024-01-12 10:50:00,91.95,91.99,91.88,91.96,54435.0,88.5119,88.5504,88.4445,88.5215,54435.0
2024-01-12 11:00:00,91.95,92.3,91.92,92.27,98426.0,88.5119,88.8488,88.483,88.8199,98426.0
2024-01-12 11:10:00,92.27,92.32,92.24,92.31,39240.0,88.8199,88.868,88.791,88.8584,39240.0
2024-01-12 11:20:00,92.31,92.4,92.27,92.29,46940.0,88.8584,88.945,88.8199,88.8391,46940.0
2024-01-12 11:30:00,92.28,92.34,92.05,92.16,60743.0,88.8295,88.8873,88.6081,88.714,60743.0
2024-01-12 11:40:00,92.15,92.16,92.07,92.12,34218.0,88.7044,88.714,88.6274,88.6755,34218.0
2024-01-12 11:50:00,92.11,92.17,92.07,92.13,31946.0,88.6659,88.7236,88.6274,88.6851,31946.0
2024-01-12 12:00:00,92.13,92.18,92.03,92.06,25917.0,88.6851,88.7333,88.5889,88.6177,25917.0
2024-01-12 12:10:00,92.08,92.11,92.02,92.1,31948.0,88.637,88.6659,88.5792,88.6562,31948.0
2024-01-12 12:20:00,92.1,92.19,92.06,92.14,29776.0,88.6562,88.7429,88.6177,88.6947,29776.0
2024-01-12 12:30:00,92.14,92.17,92.11,92.12,23307.0,88.6947,88.7236,88.6659,88.6755,23307.0
2024-01-12 12:40:00,92.13,92.22,92.12,92.2,30501.0,88.6851,88.7718,88.6755,88.7525,30501.0
2024-01-12 12:50:00,92.19,92.27,92.15,92.17,42167.0,88.7429,88.8199,88.7044,88.7236,42167.0
2024-01-12 13:00:00,92.17,92.26,92.14,92.17,45549.0,88.7236,88.8103,88.6947,88.7236,45549.0
2024-01-12 13:10:00,92.18,92.25,92.16,92.19,23184.0,88.7333,88.8006,88.714,88.7429,23184.0
2024-01-12 13:20:00,92.19,92.32,92.15,92.3,23039.0,88.7429,88.868,88.7044,88.8488,23039.0
2024-01-12 13:30:00,92.3,92.34,92.27,92.29,41096.0,88.8488,88.8873,88.8199,88.8391,41096.0
2024-01-12 13:40:00,92.29,92.38,92.28,92.33,35939.0,88.8391,88.9258,88.8295,88.8776,35939.0
2024-01-12 13:50:00,92.34,92.35,92.28,92.31,34725.0,88.8873,88.8969,88.8295,88.8584,34725.0
2024-01-12 14:00:00,92.31,92.36,92.27,92.33,47699.0,88.8584,88.9065,88.8199,88.8776,47699.0
2024-01-12 14:10:00,92.33,92.33,92.03,92.03,200714.0,88.8776,88.8776,88.5889,88.5889,200714.0
2024-01-12 14:20:00,92.03,92.11,91.96,91.98,107332.0,88.5889,88.6659,88.5215,88.5407,107332.0
2024-01-12 14:30:00,91.98,92.01,91.81,91.87,116344.0,88.5407,88.5696,88.3771,88.4348,116344.0
2024-01-12 14:40:00,91.86,91.87,91.79,91.81,73692.0,88.4252,88.4348,88.3578,88.3771,73692.0
2024-01-12 14:50:00,91.8,91.86,91.77,91.8,48958.0,88.3675,88.4252,88.3386,88.3675,48958.0
2024-01-12 15:00:00,91.79,91.89,91.77,91.81,48561.0,88.3578,88.4541,88.3386,88.3771,48561.0
2024-01-12 15:10:00,91.81,91.92,91.78,91.89,79173.0,88.3771,88.483,88.3482,88.4541,79173.0
2024-01-12 15:20:00,91.89,91.98,91.82,91.96,62786.0,88.4541,88.5407,88.3867,88.5215,62786.0
2024-01-12 15:30:00,91.96,92.05,91.94,92.04,83666.0,88.5215,88.6081,88.5022,88.5985,83666.0
2024-01-12 15:40:00,92.03,92.12,91.99,92.03,140724.0,88.5889,88.6755,88.5504,88.5889,140724.0
2024-01-12 15:50:00,92.04,92.08,91.95,91.98,417716.0,88.5985,88.637,88.5119,88.5407,417716.0
2024-01-16 09:30:00,92.66,92.72,92.05,92.06,417886.0,89.1953,89.2531,88.6081,88.6177,417886.0
2024-01-16 09:40:00,92.05,92.21,91.88,91.9,160179.0,88.6081,88.7621,88.4445,88.4637,160179.0
2024-01-16 09:50:00,91.9,92.2,91.81,92.03,147896.0,88.4637,88.7525,88.3771,88.5889,147896.0
2024-01-16 10:00:00,92.02,92.06,91.73,91.94,150392.0,88.5792,88.6177,88.3001,88.5022,150392.0
2024-01-16 10:10:00,91.95,92.09,91.92,92.06,134463.0,88.5119,88.6466,88.483,88.6177,134463.0
2024-01-16 10:20:00,92.05,92.19,92.05,92.1,87139.0,88.6081,88.7429,88.6081,88.6562,87139.0
2024-01-16 10:30:00,92.1,92.13,91.9,92.06,97810.0,88.6562,88.6851,88.4637,88.6177,97810.0
2024-01-16 10:40:00,92.06,92.39,92.04,92.33,136895.0,88.6177,88.9354,88.5985,88.8776,136895.0
2024-01-16 10:50:00,92.33,92.42,92.21,92.21,132157.0,88.8776,88.9643,88.7621,88.7621,132157.0
2024-01-16 11:00:00,92.24,92.25,91.92,92.11,162973.0,88.791,88.8006,88.483,88.6659,162973.0
2024-01-16 11:10:00,92.13,92.48,92.13,92.45,73846.0,88.6851,89.022,88.6851,88.9932,73846.0
2024-01-16 11:20:00,92.47,92.59,92.31,92.31,117216.0,89.0124,89.1279,88.8584,88.8584,117216.0
2024-01-16 11:30:00,92.32,92.45,92.32,92.34,49817.0,88.868,88.9932,88.868,88.8873,49817.0
2024-01-16 11:40:00,92.34,92.36,92.17,92.18,64715.0,88.8873,88.9065,88.7236,88.7333,64715.0
2024-01-16 11:50:00,92.19,92.21,91.94,92.04,223371.0,88.7429,88.7621,88.5022,88.5985,223371.0
2024-01-16 12:00:00,92.04,92.04,91.81,91.92,106439.0,88.5985,88.5985,88.3771,88.483,106439.0
2024-01-16 12:10:00,91.93,92.04,91.9,91.96,116306.0,88.4926,88.5985,88.4637,88.5215,116306.0
2024-01-16 12:20:00,91.96,92.08,91.96,92.05,43856.0,88.5215,88.637,88.5215,88.6081,43856.0
2024-01-16 12:30:00,92.04,92.11,92.0,92.06,58144.0,88.5985,88.6659,88.56,88.6177,58144.0
2024-01-16 12:40:00,92.05,92.08,91.98,92.0,48019.0,88.6081,88.637,88.5407,88.56,48019.0
2024-01-16 12:50:00,91.99,92.11,91.96,91.97,36508.0,88.5504,88.6659,88.5215,88.5311,36508.0
2024-01-16 13:00:00,91.96,92.09,91.94,92.07,50912.0,88.5215,88.6466,88.5022,88.6274,50912.0
2024-01-16 13:10:00,92.07,92.34,92.03,92.3,99505.0,88.6274,88.8873,88.5889,88.8488,99505.0
2024-01-16 13:20:00,92.31,92.31,92.15,92.23,33420.0,88.8584,88.8584,88.7044,88.7814,33420.0
2024-01-16 13:30:00,92.23,92.27,92.16,92.17,57915.0,88.7814,88.8199,88.714,88.7236,57915.0
2024-01-16 13:40:00,92.17,92.18,92.06,92.14,73120.0,88.7236,88.7333,88.6177,88.6947,73120.0
2024-01-16 13:50:00,92.13,92.18,92.11,92.13,54050.0,88.6851,88.7333,88.6659,88.6851,54050.0
2024-01-16 14:00:00,92.12,92.14,91.95,91.96,69149.0,88.6755,88.6947,88.5119,88.5215,69149.0
2024-01-16 14:10:00,91.97,91.99,91.89,91.91,83039.0,88.5311,88.5504,88.4541,88.4733,83039.0
2024-01-16 14:20:00,91.91,92.15,91.9,92.09,64612.0,88.4733,88.7044,88.4637,88.6466,64612.0
2024-01-16 14:30:00,92.09,92.14,92.05,92.11,71446.0,88.6466,88.6947,88.6081,88.6659,71446.0
2024-01-16 14:40:00,92.12,92.2,92.06,92.19,42917.0,88.6755,88.7525,88.6177,88.7429,42917.0
2024-01-16 14:50:00,92.19,92.36,92.19,92.31,109808.0,88.7429,88.9065,88.7429,88.8584,109808.0
2024-01-16 15:00:00,92.32,92.32,92.17,92.22,48667.0,88.868,88.868,88.7236,88.7718,48667.0
2024-01-16 15:10:00,92.22,92.32,92.19,92.31,51184.0,88.7718,88.868,88.7429,88.8584,51184.0
2024-01-16 15:20:00,92.32,92.47,92.26,92.41,116876.0,88.868,89.0124,88.8103,88.9547,116876.0
2024-01-16 15:30:00,92.41,92.51,92.4,92.51,144318.0,88.9547,89.0509,88.945,89.0509,144318.0
2024-01-16 15:40:00,92.51,92.64,92.44,92.48,175568.0,89.0509,89.1761,88.9835,89.022,175568.0
2024-01-16 15:50:00,92.48,92.73,92.47,92.7,371137.0,89.022,89.2627,89.0124,89.2338,371137.0
2024-01-17 09:30:00,91.55,91.96,91.55,91.66,312286.0,88.1268,88.5215,88.1268,88.2327,312286.0
2024-01-17 09:40:00,91.67,91.77,91.5,91.54,211206.0,88.2423,88.3386,88.0787,88.1172,211206.0
2024-01-17 09:50:00,91.55,91.62,91.4,91.57,143241.0,88.1268,88.1942,87.9824,88.1461,143241.0
2024-01-17 10:00:00,91.55,91.83,91.49,91.54,140977.0,88.1268,88.3963,88.0691,88.1172,140977.0
2024-01-17 10:10:00,91.53,91.6,91.4,91.42,150227.0,88.1076,88.1749,87.9824,88.0017,150227.0
2024-01-17 10:20:00,91.41,91.7,91.4,91.52,87729.0,87.992,88.2712,87.9824,88.0979,87729.0
2024-01-17 10:30:00,91.53,91.63,91.46,91.61,104513.0,88.1076,88.2038,88.0402,88.1846,104513.0
2024-01-17 10:40:00,91.61,91.71,91.53,91.62,98644.0,88.1846,88.2808,88.1076,88.1942,98644.0
2024-01-17 10:50:00,91.62,91.68,91.54,91.67,129356.0,88.1942,88.2519,88.1172,88.2423,129356.0
2024-01-17 11:00:00,91.67,91.88,91.64,91.69,97381.0,88.2423,88.4445,88.2134,88.2616,97381.0
2024-01-17 11:10:00,91.68,91.74,91.53,91.7,101633.0,88.2519,88.3097,88.1076,88.2712,101633.0
2024-01-17 11:20:00,91.7,91.74,91.51,91.55,105178.0,88.2712,88.3097,88.0883,88.1268,105178.0
2024-01-17 11:30:00,91.56,91.68,91.46,91.66,61480.0,88.1364,88.2519,88.0402,88.2327,61480.0
2024-01-17 11:40:00,91.66,91.76,91.61,91.67,58960.0,88.2327,88.329,88.1846,88.2423,58960.0
2024-01-17 11:50:00,91.67,91.73,91.61,91.67,64236.0,88.2423,88.3001,88.1846,88.2423,64236.0
2024-01-17 12:00:00,91.67,91.77,91.63,91.74,50885.0,88.2423,88.3386,88.2038,88.3097,50885.0
2024-01-17 12:10:00,91.75,91.82,91.71,91.73,69269.0,88.3193,88.3867,88.2808,88.3001,69269.0
2024-01-17 12:20:00,91.73,91.77,91.61,91.63,94517.0,88.3001,88.3386,88.1846,88.2038,94517.0
2024-01-17 12:30:00,91.63,91.79,91.59,91.73,63593.0,88.2038,88.3578,88.1653,88.3001,63593.0
2024-01-17 12:40:00,91.73,91.76,91.63,91.71,44248.0,88.3001,88.329,88.2038,88.2808,44248.0
2024-01-17 12:50:00,91.73,91.81,91.69,91.77,67176.0,88.3001,88.3771,88.2616,88.3386,67176.0
2024-01-17 13:00:00,91.77,91.96,91.76,91.85,83463.0,88.3386,88.5215,88.329,88.4156,83463.0
2024-01-17 13:10:00,91.83,91.84,91.66,91.7,64605.0,88.3963,88.406,88.2327,88.2712,64605.0
2024-01-17 13:20:00,91.71,91.71,91.55,91.55,77385.0,88.2808,88.2808,88.1268,88.1268,77385.0
2024-01-17 13:30:00,91.55,91.59,91.46,91.48,76066.0,88.1268,88.1653,88.0402,88.0594,76066.0
2024-01-17 13:40:00,91.48,91.52,91.41,91.43,140307.0,88.0594,88.0979,87.992,88.0113,140307.0
2024-01-17 13:50:00,91.43,91.55,91.42,91.53,44938.0,88.0113,88.1268,88.0017,88.1076,44938.0
2024-01-17 14:00:00,91.53,91.57,91.4,91.45,76365.0,88.1076,88.1461,87.9824,88.0305,76365.0
2024-01-17 14:10:00,91.46,91.49,91.42,91.43,56049.0,88.0402,88.0691,88.0017,88.0113,56049.0
2024-01-17 14:20:00,91.42,91.66,91.4,91.6,106504.0,88.0017,88.2327,87.9824,88.1749,106504.0
2024-01-17 14:30:00,91.61,91.8,91.61,91.78,71233.0,88.1846,88.3675,88.1846,88.3482,71233.0
2024-01-17 14:40:00,91.78,91.82,91.68,91.72,97897.0,88.3482,88.3867,88.2519,88.2905,97897.0
2024-01-17 14:50:00,91.72,91.85,91.71,91.74,70350.0,88.2905,88.4156,88.2808,88.3097,70350.0
2024-01-17 15:00:00,91.75,91.79,91.72,91.78,77975.0,88.3193,88.3578,88.2905,88.3482,77975.0
2024-01-17 15:10:00,91.78,91.82,91.65,91.82,89150.0,88.3482,88.3867,88.2231,88.3867,89150.0
2024-01-17 15:20:00,91.82,91.83,91.63,91.66,103311.0,88.3867,88.3963,88.2038,88.2327,103311.0
2024-01-17 15:30:00,91.66,91.79,91.65,91.73,115713.0,88.2327,88.3578,88.2231,88.3001,115713.0
2024-01-17 15:40:00,91.73,91.84,91.69,91.73,165921.0,88.3001,88.406,88.2616,88.3001,165921.0
2024-01-17 15:50:00,91.74,91.88,91.73,91.78,452477.0,88.3097,88.4445,88.3001,88.3482,452477.0
2024-01-18 09:30:00,92.0,92.58,91.82,92.32,247467.0,88.56,89.1183,88.3867,88.868,247467.0
2024-01-18 09:40:00,92.33,92.43,91.93,92.14,142084.0,88.8776,88.9739,88.4926,88.6947,142084.0
2024-01-18 09:50:00,92.14,92.47,92.13,92.39,137907.0,88.6947,89.0124,88.6851,88.9354,137907.0
2024-01-18 10:00:00,92.39,92.62,92.34,92.59,118565.0,88.9354,89.1568,88.8873,89.1279,118565.0
2024-01-18 10:10:00,92.58,92.9,92.57,92.77,127745.0,89.1183,89.4263,89.1087,89.3012,127745.0
2024-01-18 10:20:00,92.78,92.91,92.66,92.9,130119.0,89.3108,89.436,89.1953,89.4263,130119.0
2024-01-18 10:30:00,92.91,92.95,92.72,92.82,88419.0,89.436,89.4745,89.2531,89.3493,88419.0
2024-01-18 10:40:00,92.83,92.91,92.76,92.89,77236.0,89.3589,89.436,89.2916,89.4167,77236.0
2024-01-18 10:50:00,92.9,92.92,92.67,92.75,99260.0,89.4263,89.4456,89.2049,89.2819,99260.0
2024-01-18 11:00:00,92.75,92.77,92.55,92.69,103985.0,89.2819,89.3012,89.0894,89.2242,103985.0
2024-01-18 11:10:00,92.69,92.72,92.59,92.65,63121.0,89.2242,89.2531,89.1279,89.1857,63121.0
2024-01-18 11:20:00,92.65,92.72,92.57,92.65,67232.0,89.1857,89.2531,89.1087,89.1857,67232.0
2024-01-18 11:30:00,92.66,92.76,92.63,92.72,58563.0,89.1953,89.2916,89.1664,89.2531,58563.0
2024-01-18 11:40:00,92.71,92.76,92.64,92.67,97257.0,89.2434,89.2916,89.1761,89.2049,97257.0
2024-01-18 11:50:00,92.67,92.85,92.65,92.78,70758.0,89.2049,89.3782,89.1857,89.3108,70758.0
2024-01-18 12:00:00,92.77,92.77,92.47,92.54,59275.0,89.3012,89.3012,89.0124,89.0798,59275.0
2024-01-18 12:10:00,92.53,92.55,92.4,92.42,74268.0,89.0702,89.0894,88.945,88.9643,74268.0
2024-01-18 12:20:00,92.42,92.53,92.38,92.49,64479.0,88.9643,89.0702,88.9258,89.0317,64479.0
2024-01-18 12:30:00,92.5,92.58,92.4,92.58,64301.0,89.0413,89.1183,88.945,89.1183,64301.0
2024-01-18 12:40:00,92.59,92.68,92.56,92.61,77652.0,89.1279,89.2146,89.099,89.1472,77652.0
2024-01-18 12:50:00,92.61,92.61,92.46,92.51,34807.0,89.1472,89.1472,89.0028,89.0509,34807.0
2024-01-18 13:00:00,92.52,92.53,92.24,92.37,72035.0,89.0605,89.0702,88.791,88.9161,72035.0
2024-01-18 13:10:00,92.36,92.42,92.28,92.4,77980.0,88.9065,88.9643,88.8295,88.945,77980.0
2024-01-18 13:20:00,92.39,92.5,92.31,92.48,71505.0,88.9354,89.0413,88.8584,89.022,71505.0
2024-01-18 13:30:00,92.48,92.72,92.46,92.72,59324.0,89.022,89.2531,89.0028,89.2531,59324.0
2024-01-18 13:40:00,92.72,92.77,92.68,92.71,52297.0,89.2531,89.3012,89.2146,89.2434,52297.0
2024-01-18 13:50:00,92.71,92.79,92.67,92.76,81045.0,89.2434,89.3204,89.2049,89.2916,81045.0
2024-01-18 14:00:00,92.76,92.92,92.75,92.91,92043.0,89.2916,89.4456,89.2819,89.436,92043.0
2024-01-18 14:10:00,92.9,92.99,92.88,92.9,87877.0,89.4263,89.513,89.4071,89.4263,87877.0
2024-01-18 14:20:00,92.91,93.03,92.84,93.01,96445.0,89.436,89.5515,89.3686,89.5322,96445.0
2024-01-18 14:30:00,93.02,93.08,92.93,93.0,102121.0,89.5418,89.5996,89.4552,89.5226,102121.0
2024-01-18 14:40:00,92.99,93.03,92.9,93.01,214972.0,89.513,89.5515,89.4263,89.5322,214972.0
2024-01-18 14:50:00,93.02,93.15,93.0,93.05,133063.0,89.5418,89.667,89.5226,89.5707,133063.0
2024-01-18 15:00:00,93.05,93.19,92.98,93.17,101124.0,89.5707,89.7055,89.5033,89.6862,101124.0
2024-01-18 15:10:00,93.18,93.22,93.09,93.1,116530.0,89.6959,89.7344,89.6092,89.6189,116530.0
2024-01-18 15:20:00,93.09,93.28,93.09,93.25,162261.0,89.6092,89.7921,89.6092,89.7632,162261.0
2024-01-18 15:30:00,93.25,93.26,93.12,93.21,196667.0,89.7632,89.7729,89.6381,89.7247,196667.0
2024-01-18 15:40:00,93.21,93.38,93.19,93.35,198474.0,89.7247,89.8884,89.7055,89.8595,198474.0
2024-01-18 15:50:00,93.35,93.43,93.2,93.36,455266.0,89.8595,89.9365,89.7151,89.8691,455266.0
2024-01-19 09:30:00,93.23,93.56,92.8,92.95,591964.0,89.744,90.0617,89.3301,89.4745,591964.0
2024-01-19 09:40:00,92.95,92.96,92.64,92.96,87265.0,89.4745,89.4841,89.1761,89.4841,87265.0
2024-01-19 09:50:00,92.95,93.06,92.82,92.85,82653.0,89.4745,89.5803,89.3493,89.3782,82653.0
2024-01-19 10:00:00,92.89,93.0,92.73,92.76,153057.0,89.4167,89.5226,89.2627,89.2916,153057.0
2024-01-19 10:10:00,92.76,92.97,92.66,92.97,81671.0,89.2916,89.4937,89.1953,89.4937,81671.0
2024-01-19 10:20:00,92.97,93.14,92.93,93.14,67040.0,89.4937,89.6574,89.4552,89.6574,67040.0
2024-01-19 10:30:00,93.13,93.23,92.9,92.94,84475.0,89.6477,89.744,89.4263,89.4648,84475.0
2024-01-19 10:40:00,92.95,93.12,92.93,93.06,78846.0,89.4745,89.6381,89.4552,89.5803,78846.0
2024-01-19 10:50:00,93.06,93.17,92.99,93.11,79452.0,89.5803,89.6862,89.513,89.6285,79452.0
2024-01-19 11:00:00,93.11,93.26,93.03,93.23,86469.0,89.6285,89.7729,89.5515,89.744,86469.0
2024-01-19 11:10:00,93.22,93.27,93.05,93.16,161024.0,89.7344,89.7825,89.5707,89.6766,161024.0
2024-01-19 11:20:00,93.17,93.19,93.09,93.18,85084.0,89.6862,89.7055,89.6092,89.6959,85084.0
2024-01-19 11:30:00,93.18,93.29,93.05,93.06,68959.0,89.6959,89.8017,89.5707,89.5803,68959.0
2024-01-19 11:40:00,93.07,93.19,93.03,93.1,60954.0,89.59,89.7055,89.5515,89.6189,60954.0
2024-01-19 11:50:00,93.09,93.29,93.08,93.25,61500.0,89.6092,89.8017,89.5996,89.7632,61500.0
2024-01-19 12:00:00,93.25,93.27,93.12,93.26,88257.0,89.7632,89.7825,89.6381,89.7729,88257.0
2024-01-19 12:10:00,93.27,93.34,93.19,93.28,59329.0,89.7825,89.8499,89.7055,89.7921,59329.0
2024-01-19 12:20:00,93.28,93.42,93.24,93.41,43704.0,89.7921,89.9269,89.7536,89.9173,43704.0
2024-01-19 12:30:00,93.41,93.49,93.35,93.35,68466.0,89.9173,89.9943,89.8595,89.8595,68466.0
2024-01-19 12:40:00,93.35,93.47,93.3,93.45,66063.0,89.8595,89.975,89.8114,89.9558,66063.0
2024-01-19 12:50:00,93.45,93.56,93.45,93.56,54560.0,89.9558,90.0617,89.9558,90.0617,54560.0
2024-01-19 13:00:00,93.56,93.61,93.53,93.55,136174.0,90.0617,90.1098,90.0328,90.052,136174.0
2024-01-19 13:10:00,93.57,93.73,93.56,93.71,96350.0,90.0713,90.2253,90.0617,90.206,96350.0
2024-01-19 13:20:00,93.72,93.81,93.71,93.8,113959.0,90.2157,90.3023,90.206,90.2927,113959.0
2024-01-19 13:30:00,93.81,93.86,93.73,93.81,109120.0,90.3023,90.3504,90.2253,90.3023,109120.0
2024-01-19 13:40:00,93.79,93.93,93.76,93.84,164590.0,90.2831,90.4178,90.2542,90.3312,164590.0
2024-01-19 13:50:00,93.85,93.94,93.8,93.92,64319.0,90.3408,90.4274,90.2927,90.4082,64319.0
2024-01-19 14:00:00,93.92,93.94,93.85,93.94,75534.0,90.4082,90.4274,90.3408,90.4274,75534.0
2024-01-19 14:10:00,93.93,93.97,93.88,93.95,60443.0,90.4178,90.4563,90.3697,90.4371,60443.0
2024-01-19 14:20:00,93.96,94.17,93.94,94.07,116616.0,90.4467,90.6488,90.4274,90.5526,116616.0
2024-01-19 14:30:00,94.08,94.1,93.98,94.05,76153.0,90.5622,90.5815,90.4659,90.5333,76153.0
2024-01-19 14:40:00,94.06,94.08,93.93,94.01,91866.0,90.543,90.5622,90.4178,90.4948,91866.0
2024-01-19 14:50:00,94.02,94.1,93.95,94.09,81744.0,90.5045,90.5815,90.4371,90.5718,81744.0
2024-01-19 15:00:00,94.09,94.24,94.08,94.08,96028.0,90.5718,90.7162,90.5622,90.5622,96028.0
2024-01-19 15:10:00,94.08,94.13,93.99,94.01,89102.0,90.5622,90.6103,90.4756,90.4948,89102.0
2024-01-19 15:20:00,94.01,94.04,93.95,93.96,91755.0,90.4948,90.5237,90.4371,90.4467,91755.0
2024-01-19 15:30:00,93.97,93.99,93.94,93.98,115580.0,90.4563,90.4756,90.4274,90.4659,115580.0
2024-01-19 15:40:00,93.98,94.02,93.87,93.94,192701.0,90.4659,90.5045,90.3601,90.4274,192701.0
2024-01-19 15:50:00,93.93,94.01,93.79,93.84,637840.0,90.4178,90.4948,90.2831,90.3312,637840.0
2024-01-22 09:30:00,93.82,93.92,93.24,93.45,282747.0,90.3119,90.4082,89.7536,89.9558,282747.0
2024-01-22 09:40:00,93.45,93.49,93.25,93.44,149352.0,89.9558,89.9943,89.7632,89.9461,149352.0
2024-01-22 09:50:00,93.44,93.51,93.28,93.44,115028.0,89.9461,90.0135,89.7921,89.9461,115028.0
2024-01-22 10:00:00,93.45,93.52,93.36,93.43,205414.0,89.9558,90.0231,89.8691,89.9365,205414.0
2024-01-22 10:10:00,93.43,93.48,93.33,93.34,107353.0,89.9365,89.9846,89.8403,89.8499,107353.0
2024-01-22 10:20:00,93.34,93.75,93.27,93.48,332661.0,89.8499,90.2445,89.7825,89.9846,332661.0
2024-01-22 10:30:00,93.48,93.51,93.35,93.46,241266.0,89.9846,90.0135,89.8595,89.9654,241266.0
2024-01-22 10:40:00,93.46,93.48,93.31,93.32,277223.0,89.9654,89.9846,89.821,89.8306,277223.0
2024-01-22 10:50:00,93.33,93.5,93.31,93.45,87604.0,89.8403,90.0039,89.821,89.9558,87604.0
2024-01-22 11:00:00,93.45,93.49,93.34,93.39,88889.0,89.9558,89.9943,89.8499,89.898,88889.0
2024-01-22 11:10:00,93.39,93.45,93.38,93.44,69019.0,89.898,89.9558,89.8884,89.9461,69019.0
2024-01-22 11:20:00,93.44,93.57,93.35,93.48,340727.0,89.9461,90.0713,89.8595,89.9846,340727.0
2024-01-22 11:30:00,93.48,93.5,93.4,93.43,156522.0,89.9846,90.0039,89.9076,89.9365,156522.0
2024-01-22 11:40:00,93.43,93.49,93.36,93.48,79190.0,89.9365,89.9943,89.8691,89.9846,79190.0
2024-01-22 11:50:00,93.48,93.55,93.44,93.45,152495.0,89.9846,90.052,89.9461,89.9558,152495.0
2024-01-22 12:00:00,93.45,93.46,93.3,93.36,84119.0,89.9558,89.9654,89.8114,89.8691,84119.0
2024-01-22 12:10:00,93.36,93.43,93.33,93.39,73715.0,89.8691,89.9365,89.8403,89.898,73715.0
2024-01-22 12:20:00,93.4,93.49,93.38,93.4,65782.0,89.9076,89.9943,89.8884,89.9076,65782.0
2024-01-22 12:30:00,93.4,93.44,93.28,93.3,77359.0,89.9076,89.9461,89.7921,89.8114,77359.0
2024-01-22 12:40:00,93.3,93.33,93.13,93.13,94276.0,89.8114,89.8403,89.6477,89.6477,94276.0
2024-01-22 12:50:00,93.14,93.15,93.06,93.08,69435.0,89.6574,89.667,89.5803,89.5996,69435.0
2024-01-22 13:00:00,93.09,93.16,92.97,92.99,82762.0,89.6092,89.6766,89.4937,89.513,82762.0
2024-01-22 13:10:00,92.98,93.21,92.98,93.17,81799.0,89.5033,89.7247,89.5033,89.6862,81799.0
2024-01-22 13:20:00,93.16,93.18,93.03,93.06,69843.0,89.6766,89.6959,89.5515,89.5803,69843.0
2024-01-22 13:30:00,93.06,93.1,92.99,93.06,128564.0,89.5803,89.6189,89.513,89.5803,128564.0
2024-01-22 13:40:00,93.06,93.07,92.84,92.84,255613.0,89.5803,89.59,89.3686,89.3686,255613.0
2024-01-22 13:50:00,92.85,93.05,92.81,93.05,108389.0,89.3782,89.5707,89.3397,89.5707,108389.0
2024-01-22 14:00:00,93.03,93.21,93.03,93.06,92709.0,89.5515,89.7247,89.5515,89.5803,92709.0
2024-01-22 14:10:00,93.05,93.06,92.85,92.92,126601.0,89.5707,89.5803,89.3782,89.4456,126601.0
2024-01-22 14:20:00,92.91,93.02,92.87,92.97,79611.0,89.436,89.5418,89.3975,89.4937,79611.0
2024-01-22 14:30:00,92.97,93.05,92.96,93.0,91855.0,89.4937,89.5707,89.4841,89.5226,91855.0
2024-01-22 14:40:00,93.0,93.04,92.98,93.03,78897.0,89.5226,89.5611,89.5033,89.5515,78897.0
2024-01-22 14:50:00,93.02,93.06,92.97,93.05,75195.0,89.5418,89.5803,89.4937,89.5707,75195.0
2024-01-22 15:00:00,93.05,93.12,92.97,93.11,102020.0,89.5707,89.6381,89.4937,89.6285,102020.0
2024-01-22 15:10:00,93.12,93.18,93.07,93.15,72944.0,89.6381,89.6959,89.59,89.667,72944.0
2024-01-22 15:20:00,93.14,93.24,93.07,93.2,89957.0,89.6574,89.7536,89.59,89.7151,89957.0
2024-01-22 15:30:00,93.2,93.22,93.09,93.09,124593.0,89.7151,89.7344,89.6092,89.6092,124593.0
2024-01-22 15:40:00,93.09,93.14,93.03,93.09,213842.0,89.6092,89.6574,89.5515,89.6092,213842.0
2024-01-22 15:50:00,93.08,93.16,92.96,93.08,657622.0,89.5996,89.6766,89.4841,89.5996,657622.0
2024-01-23 09:30:00,93.03,93.4,93.03,93.31,382709.0,89.5515,89.9076,89.5515,89.821,382709.0
2024-01-23 09:40:00,93.3,93.43,93.23,93.4,157693.0,89.8114,89.9365,89.744,89.9076,157693.0
2024-01-23 09:50:00,93.37,93.63,93.34,93.57,425556.0,89.8788,90.129,89.8499,90.0713,425556.0
2024-01-23 10:00:00,93.57,93.65,93.41,93.47,99819.0,90.0713,90.1483,89.9173,89.975,99819.0
2024-01-23 10:10:00,93.47,93.58,93.39,93.48,142374.0,89.975,90.0809,89.898,89.9846,142374.0
2024-01-23 10:20:00,93.48,93.55,93.41,93.43,227966.0,89.9846,90.052,89.9173,89.9365,227966.0
2024-01-23 10:30:00,93.43,93.43,93.17,93.31,181156.0,89.9365,89.9365,89.6862,89.821,181156.0
2024-01-23 10:40:00,93.32,93.38,93.16,93.18,106226.0,89.8306,89.8884,89.6766,89.6959,106226.0
2024-01-23 10:50:00,93.17,93.17,92.86,92.98,247682.0,89.6862,89.6862,89.3878,89.5033,247682.0
2024-01-23 11:00:00,92.98,93.02,92.89,92.98,96204.0,89.5033,89.5418,89.4167,89.5033,96204.0
2024-01-23 11:10:00,92.98,93.02,92.73,92.75,117434.0,89.5033,89.5418,89.2627,89.2819,117434.0
2024-01-23 11:20:00,92.74,92.74,92.57,92.65,126383.0,89.2723,89.2723,89.1087,89.1857,126383.0
2024-01-23 11:30:00,92.64,92.66,92.54,92.63,99832.0,89.1761,89.1953,89.0798,89.1664,99832.0
2024-01-23 11:40:00,92.63,92.64,92.46,92.48,85907.0,89.1664,89.1761,89.0028,89.022,85907.0
2024-01-23 11:50:00,92.48,92.54,92.43,92.49,116561.0,89.022,89.0798,88.9739,89.0317,116561.0
2024-01-23 12:00:00,92.5,92.51,92.3,92.36,152932.0,89.0413,89.0509,88.8488,88.9065,152932.0
2024-01-23 12:10:00,92.36,92.49,92.35,92.43,120642.0,88.9065,89.0317,88.8969,88.9739,120642.0
2024-01-23 12:20:00,92.43,92.46,92.32,92.32,82165.0,88.9739,89.0028,88.868,88.868,82165.0
2024-01-23 12:30:00,92.32,92.38,92.25,92.36,142786.0,88.868,88.9258,88.8006,88.9065,142786.0
2024-01-23 12:40:00,92.36,92.37,92.28,92.3,79131.0,88.9065,88.9161,88.8295,88.8488,79131.0
2024-01-23 12:50:00,92.3,92.4,92.3,92.33,110179.0,88.8488,88.945,88.8488,88.8776,110179.0
2024-01-23 13:00:00,92.34,92.41,92.25,92.27,67911.0,88.8873,88.9547,88.8006,88.8199,67911.0
2024-01-23 13:10:00,92.28,92.32,92.22,92.3,84493.0,88.8295,88.868,88.7718,88.8488,84493.0
2024-01-23 13:20:00,92.3,92.34,92.25,92.26,76482.0,88.8488,88.8873,88.8006,88.8103,76482.0
2024-01-23 13:30:00,92.26,92.33,92.18,92.32,112645.0,88.8103,88.8776,88.7333,88.868,112645.0
2024-01-23 13:40:00,92.33,92.35,92.22,92.26,118091.0,88.8776,88.8969,88.7718,88.8103,118091.0
2024-01-23 13:50:00,92.27,92.31,92.23,92.28,92443.0,88.8199,88.8584,88.7814,88.8295,92443.0
2024-01-23 14:00:00,92.29,92.32,92.21,92.22,97895.0,88.8391,88.868,88.7621,88.7718,97895.0
2024-01-23 14:10:00,92.23,92.28,92.17,92.28,132191.0,88.7814,88.8295,88.7236,88.8295,132191.0
2024-01-23 14:20:00,92.27,92.27,92.17,92.2,121313.0,88.8199,88.8199,88.7236,88.7525,121313.0
2024-01-23 14:30:00,92.2,92.22,92.05,92.12,208387.0,88.7525,88.7718,88.6081,88.6755,208387.0
2024-01-23 14:40:00,92.12,92.16,92.06,92.11,131954.0,88.6755,88.714,88.6177,88.6659,131954.0
2024-01-23 14:50:00,92.11,92.14,92.08,92.11,165672.0,88.6659,88.6947,88.637,88.6659,165672.0
2024-01-23 15:00:00,92.11,92.2,92.09,92.09,125948.0,88.6659,88.7525,88.6466,88.6466,125948.0
2024-01-23 15:10:00,92.1,92.14,92.01,92.03,167153.0,88.6562,88.6947,88.5696,88.5889,167153.0
2024-01-23 15:20:00,92.03,92.04,91.77,91.84,396009.0,88.5889,88.5985,88.3386,88.406,396009.0
2024-01-23 15:30:00,91.83,91.93,91.77,91.89,298863.0,88.3963,88.4926,88.3386,88.4541,298863.0
2024-01-23 15:40:00,91.89,91.9,91.8,91.81,261392.0,88.4541,88.4637,88.3675,88.3771,261392.0
2024-01-23 15:50:00,91.8,92.02,91.78,91.93,806922.0,88.3675,88.5792,88.3482,88.4926,806922.0
2024-01-24 09:30:00,92.61,92.62,92.23,92.45,233596.0,89.1472,89.1568,88.7814,88.9932,233596.0
2024-01-24 09:40:00,92.46,92.54,92.29,92.29,129651.0,89.0028,89.0798,88.8391,88.8391,129651.0
2024-01-24 09:50:00,92.27,92.36,92.14,92.24,123548.0,88.8199,88.9065,88.6947,88.791,123548.0
2024-01-24 10:00:00,92.24,92.3,92.0,92.07,222503.0,88.791,88.8488,88.56,88.6274,222503.0
2024-01-24 10:10:00,92.08,92.15,91.99,92.13,232705.0,88.637,88.7044,88.5504,88.6851,232705.0
2024-01-24 10:20:00,92.13,92.33,92.12,92.31,108777.0,88.6851,88.8776,88.6755,88.8584,108777.0
2024-01-24 10:30:00,92.31,92.46,92.19,92.45,135478.0,88.8584,89.0028,88.7429,88.9932,135478.0
2024-01-24 10:40:00,92.48,92.76,92.41,92.61,406852.0,89.022,89.2916,88.9547,89.1472,406852.0
2024-01-24 10:50:00,92.61,92.69,92.48,92.61,88021.0,89.1472,89.2242,89.022,89.1472,88021.0
2024-01-24 11:00:00,92.64,92.67,92.47,92.52,116555.0,89.1761,89.2049,89.0124,89.0605,116555.0
2024-01-24 11:10:00,92.54,92.65,92.45,92.65,94295.0,89.0798,89.1857,88.9932,89.1857,94295.0
2024-01-24 11:20:00,92.65,92.69,92.58,92.68,97104.0,89.1857,89.2242,89.1183,89.2146,97104.0
2024-01-24 11:30:00,92.68,92.72,92.48,92.61,139262.0,89.2146,89.2531,89.022,89.1472,139262.0
2024-01-24 11:40:00,92.62,92.68,92.58,92.64,125296.0,89.1568,89.2146,89.1183,89.1761,125296.0
2024-01-24 11:50:00,92.65,92.8,92.62,92.78,164523.0,89.1857,89.3301,89.1568,89.3108,164523.0
2024-01-24 12:00:00,92.79,92.83,92.71,92.81,140648.0,89.3204,89.3589,89.2434,89.3397,140648.0
2024-01-24 12:10:00,92.83,92.84,92.51,92.51,85994.0,89.3589,89.3686,89.0509,89.0509,85994.0
2024-01-24 12:20:00,92.51,92.52,92.43,92.47,60613.0,89.0509,89.0605,88.9739,89.0124,60613.0
2024-01-24 12:30:00,92.47,92.6,92.47,92.52,114616.0,89.0124,89.1375,89.0124,89.0605,114616.0
2024-01-24 12:40:00,92.52,92.56,92.42,92.47,49918.0,89.0605,89.099,88.9643,89.0124,49918.0
2024-01-24 12:50:00,92.48,92.54,92.42,92.47,55527.0,89.022,89.0798,88.9643,89.0124,55527.0
2024-01-24 13:00:00,92.47,92.49,92.36,92.4,66582.0,89.0124,89.0317,88.9065,88.945,66582.0
2024-01-24 13:10:00,92.4,92.43,92.24,92.26,80572.0,88.945,88.9739,88.791,88.8103,80572.0
2024-01-24 13:20:00,92.26,92.33,92.16,92.23,99811.0,88.8103,88.8776,88.714,88.7814,99811.0
2024-01-24 13:30:00,92.23,92.25,92.08,92.08,87998.0,88.7814,88.8006,88.637,88.637,87998.0
2024-01-24 13:40:00,92.07,92.16,92.04,92.12,88380.0,88.6274,88.714,88.5985,88.6755,88380.0
2024-01-24 13:50:00,92.12,92.2,92.08,92.15,61478.0,88.6755,88.7525,88.637,88.7044,61478.0
2024-01-24 14:00:00,92.15,92.27,92.14,92.26,59985.0,88.7044,88.8199,88.6947,88.8103,59985.0
2024-01-24 14:10:00,92.25,92.43,92.21,92.41,69093.0,88.8006,88.9739,88.7621,88.9547,69093.0
2024-01-24 14:20:00,92.41,92.42,92.26,92.27,116724.0,88.9547,88.9643,88.8103,88.8199,116724.0
2024-01-24 14:30:00,92.27,92.4,92.26,92.33,77686.0,88.8199,88.945,88.8103,88.8776,77686.0
2024-01-24 14:40:00,92.34,92.45,92.32,92.44,87419.0,88.8873,88.9932,88.868,88.9835,87419.0
2024-01-24 14:50:00,92.45,92.47,92.31,92.32,82170.0,88.9932,89.0124,88.8584,88.868,82170.0
2024-01-24 15:00:00,92.31,92.36,92.24,92.26,117586.0,88.8584,88.9065,88.791,88.8103,117586.0
2024-01-24 15:10:00,92.26,92.26,92.01,92.08,147995.0,88.8103,88.8103,88.5696,88.637,147995.0
2024-01-24 15:20:00,92.08,92.09,91.99,92.01,128877.0,88.637,88.6466,88.5504,88.5696,128877.0
2024-01-24 15:30:00,92.01,92.17,91.99,92.12,152169.0,88.5696,88.7236,88.5504,88.6755,152169.0
2024-01-24 15:40:00,92.12,92.23,92.04,92.06,159626.0,88.6755,88.7814,88.5985,88.6177,159626.0
2024-01-24 15:50:00,92.05,92.14,91.99,92.03,485110.0,88.6081,88.6947,88.5504,88.5889,485110.0
2024-01-25 09:30:00,92.16,92.48,91.96,92.37,306703.0,88.714,89.022,88.5215,88.9161,306703.0
2024-01-25 09:40:00,92.37,92.51,92.22,92.31,154351.0,88.9161,89.0509,88.7718,88.8584,154351.0
2024-01-25 09:50:00,92.3,92.57,92.25,92.55,240271.0,88.8488,89.1087,88.8006,89.0894,240271.0
2024-01-25 10:00:00,92.54,92.6,92.38,92.55,391044.0,89.0798,89.1375,88.9258,89.0894,391044.0
2024-01-25 10:10:00,92.56,92.57,92.0,92.06,203120.0,89.099,89.1087,88.56,88.6177,203120.0
2024-01-25 10:20:00,92.06,92.14,91.71,91.73,211611.0,88.6177,88.6947,88.2808,88.3001,211611.0
2024-01-25 10:30:00,91.74,92.0,91.74,91.99,182760.0,88.3097,88.56,88.3097,88.5504,182760.0
2024-01-25 10:40:00,91.98,91.99,91.82,91.82,114009.0,88.5407,88.5504,88.3867,88.3867,114009.0
2024-01-25 10:50:00,91.82,91.98,91.78,91.97,98988.0,88.3867,88.5407,88.3482,88.5311,98988.0
2024-01-25 11:00:00,91.97,92.08,91.87,91.98,122848.0,88.5311,88.637,88.4348,88.5407,122848.0
2024-01-25 11:10:00,91.98,92.06,91.95,92.04,77334.0,88.5407,88.6177,88.5119,88.5985,77334.0
2024-01-25 11:20:00,92.02,92.15,91.98,92.11,83481.0,88.5792,88.7044,88.5407,88.6659,83481.0
2024-01-25 11:30:00,92.1,92.12,92.02,92.09,61033.0,88.6562,88.6755,88.5792,88.6466,61033.0
2024-01-25 11:40:00,92.09,92.1,91.98,92.03,166619.0,88.6466,88.6562,88.5407,88.5889,166619.0
2024-01-25 11:50:00,92.04,92.13,92.02,92.09,78234.0,88.5985,88.6851,88.5792,88.6466,78234.0
2024-01-25 12:00:00,92.09,92.16,92.04,92.15,74907.0,88.6466,88.714,88.5985,88.7044,74907.0
2024-01-25 12:10:00,92.14,92.23,92.06,92.06,129670.0,88.6947,88.7814,88.6177,88.6177,129670.0
2024-01-25 12:20:00,92.06,92.24,92.05,92.09,454089.0,88.6177,88.791,88.6081,88.6466,454089.0
2024-01-25 12:30:00,92.09,92.13,92.05,92.09,76314.0,88.6466,88.6851,88.6081,88.6466,76314.0
2024-01-25 12:40:00,92.1,92.13,91.94,91.98,85152.0,88.6562,88.6851,88.5022,88.5407,85152.0
2024-01-25 12:50:00,91.97,92.05,91.92,91.99,84794.0,88.5311,88.6081,88.483,88.5504,84794.0
2024-01-25 13:00:00,92.0,92.19,91.99,92.12,84384.0,88.56,88.7429,88.5504,88.6755,84384.0
2024-01-25 13:10:00,92.11,92.15,92.03,92.05,69023.0,88.6659,88.7044,88.5889,88.6081,69023.0
2024-01-25 13:20:00,92.04,92.14,92.04,92.11,67817.0,88.5985,88.6947,88.5985,88.6659,67817.0
2024-01-25 13:30:00,92.11,92.22,92.04,92.2,109216.0,88.6659,88.7718,88.5985,88.7525,109216.0
2024-01-25 13:40:00,92.2,92.24,92.16,92.2,70465.0,88.7525,88.791,88.714,88.7525,70465.0
2024-01-25 13:50:00,92.2,92.46,92.15,92.46,1845658.0,88.7525,89.0028,88.7044,89.0028,1845658.0
2024-01-25 14:00:00,92.47,92.57,92.29,92.44,220516.0,89.0124,89.1087,88.8391,88.9835,220516.0
2024-01-25 14:10:00,92.43,92.51,92.26,92.33,268022.0,88.9739,89.0509,88.8103,88.8776,268022.0
2024-01-25 14:20:00,92.33,92.33,92.21,92.26,272891.0,88.8776,88.8776,88.7621,88.8103,272891.0
2024-01-25 14:30:00,92.26,92.31,92.21,92.23,360104.0,88.8103,88.8584,88.7621,88.7814,360104.0
2024-01-25 14:40:00,92.23,92.25,92.03,92.05,380252.0,88.7814,88.8006,88.5889,88.6081,380252.0
2024-01-25 14:50:00,92.05,92.15,91.96,92.07,625181.0,88.6081,88.7044,88.5215,88.6274,625181.0
2024-01-25 15:00:00,92.07,92.23,92.05,92.22,138147.0,88.6274,88.7814,88.6081,88.7718,138147.0
2024-01-25 15:10:00,92.21,92.27,92.18,92.25,180713.0,88.7621,88.8199,88.7333,88.8006,180713.0
2024-01-25 15:20:00,92.26,92.3,92.16,92.17,168625.0,88.8103,88.8488,88.714,88.7236,168625.0
2024-01-25 15:30:00,92.16,92.23,92.02,92.21,312925.0,88.714,88.7814,88.5792,88.7621,312925.0
2024-01-25 15:40:00,92.22,92.33,92.18,92.28,281663.0,88.7718,88.8776,88.7333,88.8295,281663.0
2024-01-25 15:50:00,92.29,92.65,92.27,92.62,667517.0,88.8391,89.1857,88.8199,89.1568,667517.0
2024-01-26 09:30:00,92.92,93.49,92.89,93.35,257453.0,89.4456,89.9943,89.4167,89.8595,257453.0
2024-01-26 09:40:00,93.36,93.48,93.31,93.33,328381.0,89.8691,89.9846,89.821,89.8403,328381.0
2024-01-26 09:50:00,93.34,93.35,93.03,93.27,129999.0,89.8499,89.8595,89.5515,89.7825,129999.0
2024-01-26 10:00:00,93.27,93.32,92.56,92.57,172128.0,89.7825,89.8306,89.099,89.1087,172128.0
2024-01-26 10:10:00,92.58,92.66,92.41,92.53,179425.0,89.1183,89.1953,88.9547,89.0702,179425.0
2024-01-26 10:20:00,92.53,92.64,92.48,92.54,112527.0,89.0702,89.1761,89.022,89.0798,112527.0
2024-01-26 10:30:00,92.54,92.61,92.48,92.51,152418.0,89.0798,89.1472,89.022,89.0509,152418.0
2024-01-26 10:40:00,92.51,92.7,92.5,92.59,127204.0,89.0509,89.2338,89.0413,89.1279,127204.0
2024-01-26 10:50:00,92.59,92.65,92.48,92.6,128498.0,89.1279,89.1857,89.022,89.1375,128498.0
2024-01-26 11:00:00,92.61,92.99,92.53,92.97,216566.0,89.1472,89.513,89.0702,89.4937,216566.0
2024-01-26 11:10:00,92.98,93.07,92.87,92.91,153311.0,89.5033,89.59,89.3975,89.436,153311.0
2024-01-26 11:20:00,92.92,93.05,92.89,92.99,77408.0,89.4456,89.5707,89.4167,89.513,77408.0
2024-01-26 11:30:00,92.99,93.05,92.94,92.95,59774.0,89.513,89.5707,89.4648,89.4745,59774.0
2024-01-26 11:40:00,92.95,93.01,92.9,92.98,63818.0,89.4745,89.5322,89.4263,89.5033,63818.0
2024-01-26 11:50:00,92.98,93.05,92.93,92.98,129316.0,89.5033,89.5707,89.4552,89.5033,129316.0
2024-01-26 12:00:00,92.99,93.11,92.98,93.08,67378.0,89.513,89.6285,89.5033,89.5996,67378.0
2024-01-26 12:10:00,93.09,93.16,93.01,93.15,64846.0,89.6092,89.6766,89.5322,89.667,64846.0
2024-01-26 12:20:00,93.15,93.18,93.04,93.09,151800.0,89.667,89.6959,89.5611,89.6092,151800.0
2024-01-26 12:30:00,93.1,93.14,92.99,93.14,153309.0,89.6189,89.6574,89.513,89.6574,153309.0
2024-01-26 12:40:00,93.14,93.24,93.07,93.09,222681.0,89.6574,89.7536,89.59,89.6092,222681.0
2024-01-26 12:50:00,93.1,93.12,92.85,92.86,104212.0,89.6189,89.6381,89.3782,89.3878,104212.0
2024-01-26 13:00:00,92.85,92.91,92.75,92.91,63340.0,89.3782,89.436,89.2819,89.436,63340.0
2024-01-26 13:10:00,92.9,92.98,92.83,92.83,62684.0,89.4263,89.5033,89.3589,89.3589,62684.0
2024-01-26 13:20:00,92.83,92.9,92.77,92.84,108739.0,89.3589,89.4263,89.3012,89.3686,108739.0
2024-01-26 13:30:00,92.84,92.95,92.8,92.89,55995.0,89.3686,89.4745,89.3301,89.4167,55995.0
2024-01-26 13:40:00,92.88,92.98,92.82,92.97,79962.0,89.4071,89.5033,89.3493,89.4937,79962.0
2024-01-26 13:50:00,92.97,93.0,92.81,92.86,94095.0,89.4937,89.5226,89.3397,89.3878,94095.0
2024-01-26 14:00:00,92.86,92.95,92.8,92.81,60685.0,89.3878,89.4745,89.3301,89.3397,60685.0
2024-01-26 14:10:00,92.81,92.89,92.78,92.86,114068.0,89.3397,89.4167,89.3108,89.3878,114068.0
2024-01-26 14:20:00,92.87,92.9,92.63,92.64,102359.0,89.3975,89.4263,89.1664,89.1761,102359.0
2024-01-26 14:30:00,92.64,92.74,92.57,92.73,154518.0,89.1761,89.2723,89.1087,89.2627,154518.0
2024-01-26 14:40:00,92.74,92.75,92.61,92.72,58297.0,89.2723,89.2819,89.1472,89.2531,58297.0
2024-01-26 14:50:00,92.72,92.75,92.62,92.72,105536.0,89.2531,89.2819,89.1568,89.2531,105536.0
2024-01-26 15:00:00,92.73,92.83,92.72,92.8,111014.0,89.2627,89.3589,89.2531,89.3301,111014.0
2024-01-26 15:10:00,92.8,92.99,92.75,92.98,279379.0,89.3301,89.513,89.2819,89.5033,279379.0
2024-01-26 15:20:00,92.99,93.08,92.83,92.89,222437.0,89.513,89.5996,89.3589,89.4167,222437.0
2024-01-26 15:30:00,92.88,92.9,92.71,92.75,164631.0,89.4071,89.4263,89.2434,89.2819,164631.0
2024-01-26 15:40:00,92.74,92.87,92.73,92.81,217442.0,89.2723,89.3975,89.2627,89.3397,217442.0
2024-01-26 15:50:00,92.81,92.85,92.69,92.79,755187.0,89.3397,89.3782,89.2242,89.3204,755187.0
2024-01-29 09:30:00,93.02,93.29,92.48,92.57,832100.0,89.5418,89.8017,89.022,89.1087,832100.0
2024-01-29 09:40:00,92.58,92.69,92.24,92.31,276416.0,89.1183,89.2242,88.791,88.8584,276416.0
2024-01-29 09:50:00,92.31,92.54,92.29,92.52,172239.0,88.8584,89.0798,88.8391,89.0605,172239.0
2024-01-29 10:00:00,92.52,92.53,92.31,92.44,243021.0,89.0605,89.0702,88.8584,88.9835,243021.0
2024-01-29 10:10:00,92.47,92.68,92.44,92.64,157744.0,89.0124,89.2146,88.9835,89.1761,157744.0
2024-01-29 10:20:00,92.64,92.76,92.46,92.53,184650.0,89.1761,89.2916,89.0028,89.0702,184650.0
2024-01-29 10:30:00,92.53,92.64,92.41,92.61,245799.0,89.0702,89.1761,88.9547,89.1472,245799.0
2024-01-29 10:40:00,92.6,92.86,92.59,92.79,351021.0,89.1375,89.3878,89.1279,89.3204,351021.0
2024-01-29 10:50:00,92.79,92.8,92.45,92.51,165221.0,89.3204,89.3301,88.9932,89.0509,165221.0
2024-01-29 11:00:00,92.51,92.68,92.48,92.64,103978.0,89.0509,89.2146,89.022,89.1761,103978.0
2024-01-29 11:10:00,92.64,92.73,92.61,92.7,136291.0,89.1761,89.2627,89.1472,89.2338,136291.0
2024-01-29 11:20:00,92.69,92.79,92.67,92.72,123294.0,89.2242,89.3204,89.2049,89.2531,123294.0
2024-01-29 11:30:00,92.72,92.75,92.61,92.73,120800.0,89.2531,89.2819,89.1472,89.2627,120800.0
2024-01-29 11:40:00,92.73,92.81,92.69,92.81,108323.0,89.2627,89.3397,89.2242,89.3397,108323.0
2024-01-29 11:50:00,92.81,92.95,92.76,92.92,95815.0,89.3397,89.4745,89.2916,89.4456,95815.0
2024-01-29 12:00:00,92.91,92.94,92.73,92.73,123344.0,89.436,89.4648,89.2627,89.2627,123344.0
2024-01-29 12:10:00,92.73,92.93,92.72,92.84,229806.0,89.2627,89.4552,89.2531,89.3686,229806.0
2024-01-29 12:20:00,92.84,92.93,92.82,92.93,139783.0,89.3686,89.4552,89.3493,89.4552,139783.0
2024-01-29 12:30:00,92.93,93.22,92.92,93.19,150193.0,89.4552,89.7344,89.4456,89.7055,150193.0
2024-01-29 12:40:00,93.2,93.2,93.06,93.08,129320.0,89.7151,89.7151,89.5803,89.5996,129320.0
2024-01-29 12:50:00,93.07,93.21,93.07,93.19,111154.0,89.59,89.7247,89.59,89.7055,111154.0
2024-01-29 13:00:00,93.19,93.23,93.08,93.17,130461.0,89.7055,89.744,89.5996,89.6862,130461.0
2024-01-29 13:10:00,93.16,93.21,93.11,93.19,87340.0,89.6766,89.7247,89.6285,89.7055,87340.0
2024-01-29 13:20:00,93.19,93.28,93.13,93.16,140333.0,89.7055,89.7921,89.6477,89.6766,140333.0
2024-01-29 13:30:00,93.16,93.3,93.16,93.28,89029.0,89.6766,89.8114,89.6766,89.7921,89029.0
2024-01-29 13:40:00,93.28,93.32,93.21,93.23,112259.0,89.7921,89.8306,89.7247,89.744,112259.0
2024-01-29 13:50:00,93.24,93.24,93.08,93.14,115911.0,89.7536,89.7536,89.5996,89.6574,115911.0
2024-01-29 14:00:00,93.13,93.24,93.11,93.18,127212.0,89.6477,89.7536,89.6285,89.6959,127212.0
2024-01-29 14:10:00,93.18,93.31,93.16,93.27,153920.0,89.6959,89.821,89.6766,89.7825,153920.0
2024-01-29 14:20:00,93.27,93.38,93.23,93.32,176225.0,89.7825,89.8884,89.744,89.8306,176225.0
2024-01-29 14:30:00,93.32,93.43,93.29,93.42,161862.0,89.8306,89.9365,89.8017,89.9269,161862.0
2024-01-29 14:40:00,93.43,93.43,93.34,93.35,131001.0,89.9365,89.9365,89.8499,89.8595,131001.0
2024-01-29 14:50:00,93.36,93.38,93.23,93.33,117488.0,89.8691,89.8884,89.744,89.8403,117488.0
2024-01-29 15:00:00,93.34,93.66,93.34,93.59,178360.0,89.8499,90.1579,89.8499,90.0905,178360.0
2024-01-29 15:10:00,93.59,93.8,93.56,93.8,153165.0,90.0905,90.2927,90.0617,90.2927,153165.0
2024-01-29 15:20:00,93.8,93.86,93.71,93.79,243044.0,90.2927,90.3504,90.206,90.2831,243044.0
2024-01-29 15:30:00,93.78,93.93,93.78,93.87,282223.0,90.2734,90.4178,90.2734,90.3601,282223.0
2024-01-29 15:40:00,93.86,93.87,93.68,93.81,304954.0,90.3504,90.3601,90.1772,90.3023,304954.0
2024-01-29 15:50:00,93.81,93.9,93.73,93.83,892826.0,90.3023,90.3889,90.2253,90.3216,892826.0
2024-01-30 09:30:00,93.0,93.54,92.58,93.39,438304.0,89.5226,90.0424,89.1183,89.898,438304.0
2024-01-30 09:40:00,93.39,93.78,93.33,93.61,288394.0,89.898,90.2734,89.8403,90.1098,288394.0
2024-01-30 09:50:00,93.62,93.72,93.51,93.7,143245.0,90.1194,90.2157,90.0135,90.1964,143245.0
2024-01-30 10:00:00,93.7,93.72,93.38,93.53,202843.0,90.1964,90.2157,89.8884,90.0328,202843.0
2024-01-30 10:10:00,93.53,93.55,93.16,93.29,150669.0,90.0328,90.052,89.6766,89.8017,150669.0
2024-01-30 10:20:00,93.3,93.35,93.14,93.24,127425.0,89.8114,89.8595,89.6574,89.7536,127425.0
2024-01-30 10:30:00,93.24,93.33,93.18,93.2,172191.0,89.7536,89.8403,89.6959,89.7151,172191.0
2024-01-30 10:40:00,93.2,93.45,93.19,93.42,115659.0,89.7151,89.9558,89.7055,89.9269,115659.0
2024-01-30 10:50:00,93.42,93.6,93.33,93.59,209470.0,89.9269,90.1002,89.8403,90.0905,209470.0
2024-01-30 11:00:00,93.59,93.71,93.57,93.69,185678.0,90.0905,90.206,90.0713,90.1868,185678.0
2024-01-30 11:10:00,93.69,93.74,93.6,93.69,97287.0,90.1868,90.2349,90.1002,90.1868,97287.0
2024-01-30 11:20:00,93.68,93.77,93.61,93.75,228036.0,90.1772,90.2638,90.1098,90.2445,228036.0
2024-01-30 11:30:00,93.75,93.8,93.67,93.8,90368.0,90.2445,90.2927,90.1675,90.2927,90368.0
2024-01-30 11:40:00,93.79,94.03,93.77,93.99,150604.0,90.2831,90.5141,90.2638,90.4756,150604.0
2024-01-30 11:50:00,93.99,94.04,93.93,93.95,192521.0,90.4756,90.5237,90.4178,90.4371,192521.0
2024-01-30 12:00:00,93.95,94.13,93.94,94.02,297615.0,90.4371,90.6103,90.4274,90.5045,297615.0
2024-01-30 12:10:00,94.02,94.05,93.93,93.97,160048.0,90.5045,90.5333,90.4178,90.4563,160048.0
2024-01-30 12:20:00,93.98,94.06,93.95,93.99,135339.0,90.4659,90.543,90.4371,90.4756,135339.0
2024-01-30 12:30:00,93.98,94.06,93.89,93.93,298183.0,90.4659,90.543,90.3793,90.4178,298183.0
2024-01-30 12:40:00,93.92,93.95,93.8,93.83,203375.0,90.4082,90.4371,90.2927,90.3216,203375.0
2024-01-30 12:50:00,93.83,93.94,93.76,93.88,302115.0,90.3216,90.4274,90.2542,90.3697,302115.0
2024-01-30 13:00:00,93.89,94.05,93.83,94.01,286923.0,90.3793,90.5333,90.3216,90.4948,286923.0
2024-01-30 13:10:00,94.01,94.13,93.99,93.99,252581.0,90.4948,90.6103,90.4756,90.4756,252581.0
2024-01-30 13:20:00,93.99,94.08,93.97,94.06,110130.0,90.4756,90.5622,90.4563,90.543,110130.0
2024-01-30 13:30:00,94.06,94.09,93.95,94.01,157484.0,90.543,90.5718,90.4371,90.4948,157484.0
2024-01-30 13:40:00,94.01,94.17,94.0,94.17,238106.0,90.4948,90.6488,90.4852,90.6488,238106.0
2024-01-30 13:50:00,94.16,94.23,94.11,94.17,319175.0,90.6392,90.7066,90.5911,90.6488,319175.0
2024-01-30 14:00:00,94.17,94.2,94.1,94.17,181949.0,90.6488,90.6777,90.5815,90.6488,181949.0
2024-01-30 14:10:00,94.17,94.44,94.16,94.41,251927.0,90.6488,90.9087,90.6392,90.8799,251927.0
2024-01-30 14:20:00,94.4,94.62,94.38,94.52,376888.0,90.8702,91.082,90.851,90.9858,376888.0
2024-01-30 14:30:00,94.53,94.58,94.4,94.48,460353.0,90.9954,91.0435,90.8702,90.9473,460353.0
2024-01-30 14:40:00,94.48,94.68,94.45,94.58,312629.0,90.9473,91.1398,90.9184,91.0435,312629.0
2024-01-30 14:50:00,94.58,94.61,94.26,94.3,234746.0,91.0435,91.0724,90.7355,90.774,234746.0
2024-01-30 15:00:00,94.29,94.5,94.26,94.32,244468.0,90.7644,90.9665,90.7355,90.7932,244468.0
2024-01-30 15:10:00,94.33,94.53,94.33,94.53,255956.0,90.8029,90.9954,90.8029,90.9954,255956.0
2024-01-30 15:20:00,94.53,94.58,94.42,94.56,236987.0,90.9954,91.0435,90.8895,91.0243,236987.0
2024-01-30 15:30:00,94.57,94.58,94.18,94.22,438287.0,91.0339,91.0435,90.6585,90.697,438287.0
2024-01-30 15:40:00,94.21,94.23,93.98,94.14,507586.0,90.6873,90.7066,90.4659,90.62,507586.0
2024-01-30 15:50:00,94.15,94.34,94.07,94.1,1428650.0,90.6296,90.8125,90.5526,90.5815,1428650.0
2024-01-31 09:30:00,98.35,98.36,96.5,96.72,2536724.0,94.6725,94.6822,92.8917,93.1035,2536724.0
2024-01-31 09:40:00,96.74,96.8,94.61,95.2,1240924.0,93.1227,93.1805,91.0724,91.6403,1240924.0
2024-01-31 09:50:00,95.2,96.17,95.12,95.86,903419.0,91.6403,92.5741,91.5633,92.2757,903419.0
2024-01-31 10:00:00,95.85,96.52,95.48,95.77,600600.0,92.266,92.911,91.9099,92.189,600600.0
2024-01-31 10:10:00,95.8,95.83,94.31,94.36,587226.0,92.2179,92.2468,90.7836,90.8317,587226.0
2024-01-31 10:20:00,94.35,95.15,94.32,94.97,635747.0,90.8221,91.5922,90.7932,91.4189,635747.0
2024-01-31 10:30:00,94.98,95.0,94.57,94.82,397095.0,91.4286,91.4478,91.0339,91.2745,397095.0
2024-01-31 10:40:00,94.8,94.82,94.33,94.34,295910.0,91.2553,91.2745,90.8029,90.8125,295910.0
2024-01-31 10:50:00,94.34,94.4,93.81,94.01,497474.0,90.8125,90.8702,90.3023,90.4948,497474.0
2024-01-31 11:00:00,94.03,94.3,94.0,94.25,401564.0,90.5141,90.774,90.4852,90.7259,401564.0
2024-01-31 11:10:00,94.27,94.46,94.12,94.36,393843.0,90.7451,90.928,90.6007,90.8317,393843.0
2024-01-31 11:20:00,94.35,94.42,93.82,93.82,358423.0,90.8221,90.8895,90.3119,90.3119,358423.0
2024-01-31 11:30:00,93.85,93.91,93.11,93.18,363891.0,90.3408,90.3986,89.6285,89.6959,363891.0
2024-01-31 11:40:00,93.19,93.55,93.18,93.28,398825.0,89.7055,90.052,89.6959,89.7921,398825.0
2024-01-31 11:50:00,93.27,93.48,93.26,93.42,212834.0,89.7825,89.9846,89.7729,89.9269,212834.0
2024-01-31 12:00:00,93.42,93.62,93.34,93.4,188051.0,89.9269,90.1194,89.8499,89.9076,188051.0
2024-01-31 12:10:00,93.4,93.63,93.31,93.59,187926.0,89.9076,90.129,89.821,90.0905,187926.0
2024-01-31 12:20:00,93.58,93.59,93.38,93.45,134899.0,90.0809,90.0905,89.8884,89.9558,134899.0
2024-01-31 12:30:00,93.44,93.68,93.38,93.68,158540.0,89.9461,90.1772,89.8884,90.1772,158540.0
2024-01-31 12:40:00,93.69,93.75,93.43,93.49,172194.0,90.1868,90.2445,89.9365,89.9943,172194.0
2024-01-31 12:50:00,93.48,93.77,93.48,93.75,160887.0,89.9846,90.2638,89.9846,90.2445,160887.0
2024-01-31 13:00:00,93.76,93.9,93.67,93.71,140699.0,90.2542,90.3889,90.1675,90.206,140699.0
2024-01-31 13:10:00,93.72,93.92,93.66,93.89,175901.0,90.2157,90.4082,90.1579,90.3793,175901.0
2024-01-31 13:20:00,93.9,93.93,93.71,93.93,140587.0,90.3889,90.4178,90.206,90.4178,140587.0
2024-01-31 13:30:00,93.94,94.12,93.93,94.08,201526.0,90.4274,90.6007,90.4178,90.5622,201526.0
2024-01-31 13:40:00,94.08,94.28,94.01,94.25,171979.0,90.5622,90.7547,90.4948,90.7259,171979.0
2024-01-31 13:50:00,94.26,94.29,94.03,94.21,178513.0,90.7355,90.7644,90.5141,90.6873,178513.0
2024-01-31 14:00:00,94.23,94.3,93.78,93.95,328414.0,90.7066,90.774,90.2734,90.4371,328414.0
2024-01-31 14:10:00,93.95,94.38,93.91,94.14,197497.0,90.4371,90.851,90.3986,90.62,197497.0
2024-01-31 14:20:00,94.14,94.28,94.1,94.21,185572.0,90.62,90.7547,90.5815,90.6873,185572.0
2024-01-31 14:30:00,94.2,94.52,94.12,94.47,256437.0,90.6777,90.9858,90.6007,90.9376,256437.0
2024-01-31 14:40:00,94.49,94.69,94.46,94.55,244865.0,90.9569,91.1494,90.928,91.0146,244865.0
2024-01-31 14:50:00,94.55,94.55,94.19,94.29,270089.0,91.0146,91.0146,90.6681,90.7644,270089.0
2024-01-31 15:00:00,94.3,94.31,93.25,93.65,305275.0,90.774,90.7836,89.7632,90.1483,305275.0
2024-01-31 15:10:00,93.65,93.86,93.58,93.6,269170.0,90.1483,90.3504,90.0809,90.1002,269170.0
2024-01-31 15:20:00,93.6,93.77,93.44,93.58,225732.0,90.1002,90.2638,89.9461,90.0809,225732.0
2024-01-31 15:30:00,93.58,93.66,93.17,93.23,341225.0,90.0809,90.1579,89.6862,89.744,341225.0
2024-01-31 15:40:00,93.22,93.43,93.11,93.42,425488.0,89.7344,89.9365,89.6285,89.9269,425488.0
2024-01-31 15:50:00,93.43,93.43,93.02,93.05,1639394.0,89.9365,89.9365,89.5418,89.5707,1639394.0
2024-02-01 09:30:00,92.98,93.18,92.82,92.96,517644.0,89.5033,89.6959,89.3493,89.4841,517644.0
2024-02-01 09:40:00,92.95,93.47,92.89,93.31,249803.0,89.4745,89.975,89.4167,89.821,249803.0
2024-02-01 09:50:00,93.32,93.48,92.9,92.98,254992.0,89.8306,89.9846,89.4263,89.5033,254992.0
2024-02-01 10:00:00,92.96,92.99,92.61,92.76,242830.0,89.4841,89.513,89.1472,89.2916,242830.0
2024-02-01 10:10:00,92.75,92.95,92.63,92.69,251521.0,89.2819,89.4745,89.1664,89.2242,251521.0
2024-02-01 10:20:00,92.67,92.68,92.15,92.37,323315.0,89.2049,89.2146,88.7044,88.9161,323315.0
2024-02-01 10:30:00,92.39,92.85,92.32,92.66,656892.0,88.9354,89.3782,88.868,89.1953,656892.0
2024-02-01 10:40:00,92.67,92.69,92.28,92.48,159816.0,89.2049,89.2242,88.8295,89.022,159816.0
2024-02-01 10:50:00,92.48,92.64,92.21,92.25,197790.0,89.022,89.1761,88.7621,88.8006,197790.0
2024-02-01 11:00:00,92.28,92.29,91.89,92.0,249808.0,88.8295,88.8391,88.4541,88.56,249808.0
2024-02-01 11:10:00,91.99,92.09,91.87,91.91,171943.0,88.5504,88.6466,88.4348,88.4733,171943.0
2024-02-01 11:20:00,91.91,92.07,91.88,91.95,208438.0,88.4733,88.6274,88.4445,88.5119,208438.0
2024-02-01 11:30:00,91.95,92.26,91.93,92.22,281083.0,88.5119,88.8103,88.4926,88.7718,281083.0
2024-02-01 11:40:00,92.21,92.45,92.21,92.39,208409.0,88.7621,88.9932,88.7621,88.9354,208409.0
2024-02-01 11:50:00,92.4,92.48,92.23,92.3,128408.0,88.945,89.022,88.7814,88.8488,128408.0
2024-02-01 12:00:00,92.27,92.53,92.21,92.46,115699.0,88.8199,89.0702,88.7621,89.0028,115699.0
2024-02-01 12:10:00,92.47,92.6,92.31,92.34,176031.0,89.0124,89.1375,88.8584,88.8873,176031.0
2024-02-01 12:20:00,92.35,92.45,92.27,92.3,102459.0,88.8969,88.9932,88.8199,88.8488,102459.0
2024-02-01 12:30:00,92.31,92.54,92.29,92.52,231099.0,88.8584,89.0798,88.8391,89.0605,231099.0
2024-02-01 12:40:00,92.52,92.9,92.51,92.88,224766.0,89.0605,89.4263,89.0509,89.4071,224766.0
2024-02-01 12:50:00,92.88,93.05,92.74,92.77,185532.0,89.4071,89.5707,89.2723,89.3012,185532.0
2024-02-01 13:00:00,92.77,92.78,92.46,92.58,101179.0,89.3012,89.3108,89.0028,89.1183,101179.0
2024-02-01 13:10:00,92.6,92.75,92.57,92.71,133913.0,89.1375,89.2819,89.1087,89.2434,133913.0
2024-02-01 13:20:00,92.73,92.74,92.6,92.65,95389.0,89.2627,89.2723,89.1375,89.1857,95389.0
2024-02-01 13:30:00,92.64,92.69,92.39,92.45,186248.0,89.1761,89.2242,88.9354,88.9932,186248.0
2024-02-01 13:40:00,92.45,92.48,92.26,92.39,112182.0,88.9932,89.022,88.8103,88.9354,112182.0
2024-02-01 13:50:00,92.39,92.65,92.37,92.4,116239.0,88.9354,89.1857,88.9161,88.945,116239.0
2024-02-01 14:00:00,92.4,92.62,92.35,92.56,176074.0,88.945,89.1568,88.8969,89.099,176074.0
2024-02-01 14:10:00,92.57,92.58,92.37,92.48,128732.0,89.1087,89.1183,88.9161,89.022,128732.0
2024-02-01 14:20:00,92.49,92.57,92.4,92.56,129975.0,89.0317,89.1087,88.945,89.099,129975.0
2024-02-01 14:30:00,92.55,92.6,92.3,92.32,149019.0,89.0894,89.1375,88.8488,88.868,149019.0
2024-02-01 14:40:00,92.33,92.59,92.32,92.56,117877.0,88.8776,89.1279,88.868,89.099,117877.0
2024-02-01 14:50:00,92.56,92.81,92.55,92.81,196443.0,89.099,89.3397,89.0894,89.3397,196443.0
2024-02-01 15:00:00,92.82,92.87,92.66,92.72,262508.0,89.3493,89.3975,89.1953,89.2531,262508.0
2024-02-01 15:10:00,92.72,92.93,92.62,92.89,267048.0,89.2531,89.4552,89.1568,89.4167,267048.0
2024-02-01 15:20:00,92.89,93.16,92.85,93.16,349225.0,89.4167,89.6766,89.3782,89.6766,349225.0
2024-02-01 15:30:00,93.17,93.5,93.17,93.5,253051.0,89.6862,90.0039,89.6862,90.0039,253051.0
2024-02-01 15:40:00,93.5,93.6,93.38,93.39,261885.0,90.0039,90.1002,89.8884,89.898,261885.0
2024-02-01 15:50:00,93.4,93.55,93.15,93.33,1880482.0,89.9076,90.052,89.667,89.8403,1880482.0
2024-02-02 09:30:00,92.69,92.92,91.81,91.91,428965.0,89.2242,89.4456,88.3771,88.4733,428965.0
2024-02-02 09:40:00,91.9,92.43,91.68,92.38,303191.0,88.4637,88.9739,88.2519,88.9258,303191.0
2024-02-02 09:50:00,92.39,92.55,92.05,92.18,227732.0,88.9354,89.0894,88.6081,88.7333,227732.0
2024-02-02 10:00:00,92.17,92.19,91.83,91.87,225778.0,88.7236,88.7429,88.3963,88.4348,225778.0
2024-02-02 10:10:00,91.87,92.18,91.78,91.8,173154.0,88.4348,88.7333,88.3482,88.3675,173154.0
2024-02-02 10:20:00,91.8,91.97,91.67,91.85,132059.0,88.3675,88.5311,88.2423,88.4156,132059.0
2024-02-02 10:30:00,91.86,92.06,91.78,92.05,112757.0,88.4252,88.6177,88.3482,88.6081,112757.0
2024-02-02 10:40:00,92.05,92.29,92.02,92.12,110839.0,88.6081,88.8391,88.5792,88.6755,110839.0
2024-02-02 10:50:00,92.12,92.18,92.04,92.09,129354.0,88.6755,88.7333,88.5985,88.6466,129354.0
2024-02-02 11:00:00,92.09,92.17,92.0,92.03,183357.0,88.6466,88.7236,88.56,88.5889,183357.0
2024-02-02 11:10:00,92.03,92.31,92.01,92.27,255961.0,88.5889,88.8584,88.5696,88.8199,255961.0
2024-02-02 11:20:00,92.27,92.46,92.09,92.39,138444.0,88.8199,89.0028,88.6466,88.9354,138444.0
2024-02-02 11:30:00,92.39,92.47,92.33,92.45,61476.0,88.9354,89.0124,88.8776,88.9932,61476.0
2024-02-02 11:40:00,92.46,92.56,92.29,92.54,137986.0,89.0028,89.099,88.8391,89.0798,137986.0
2024-02-02 11:50:00,92.55,92.67,92.42,92.44,148756.0,89.0894,89.2049,88.9643,88.9835,148756.0
2024-02-02 12:00:00,92.46,92.53,92.4,92.41,125085.0,89.0028,89.0702,88.945,88.9547,125085.0
2024-02-02 12:10:00,92.4,92.46,92.33,92.41,68136.0,88.945,89.0028,88.8776,88.9547,68136.0
2024-02-02 12:20:00,92.42,92.48,92.36,92.44,62333.0,88.9643,89.022,88.9065,88.9835,62333.0
2024-02-02 12:30:00,92.44,92.62,92.4,92.61,104194.0,88.9835,89.1568,88.945,89.1472,104194.0
2024-02-02 12:40:00,92.61,92.62,92.22,92.37,166050.0,89.1472,89.1568,88.7718,88.9161,166050.0
2024-02-02 12:50:00,92.37,92.49,92.29,92.49,89743.0,88.9161,89.0317,88.8391,89.0317,89743.0
2024-02-02 13:00:00,92.48,92.67,92.48,92.57,101822.0,89.022,89.2049,89.022,89.1087,101822.0
2024-02-02 13:10:00,92.59,92.94,92.57,92.94,147836.0,89.1279,89.4648,89.1087,89.4648,147836.0
2024-02-02 13:20:00,92.94,93.05,92.89,93.0,155291.0,89.4648,89.5707,89.4167,89.5226,155291.0
2024-02-02 13:30:00,93.01,93.18,92.97,93.15,152394.0,89.5322,89.6959,89.4937,89.667,152394.0
2024-02-02 13:40:00,93.15,93.45,93.15,93.35,180335.0,89.667,89.9558,89.667,89.8595,180335.0
2024-02-02 13:50:00,93.36,93.41,93.23,93.33,96041.0,89.8691,89.9173,89.744,89.8403,96041.0
2024-02-02 14:00:00,93.33,93.5,93.32,93.48,102584.0,89.8403,90.0039,89.8306,89.9846,102584.0
2024-02-02 14:10:00,93.48,93.61,93.44,93.44,158372.0,89.9846,90.1098,89.9461,89.9461,158372.0
2024-02-02 14:20:00,93.43,93.46,93.28,93.36,160238.0,89.9365,89.9654,89.7921,89.8691,160238.0
2024-02-02 14:30:00,93.36,93.6,93.35,93.55,167810.0,89.8691,90.1002,89.8595,90.052,167810.0
2024-02-02 14:40:00,93.55,93.61,93.45,93.59,225221.0,90.052,90.1098,89.9558,90.0905,225221.0
2024-02-02 14:50:00,93.59,93.59,93.49,93.58,88106.0,90.0905,90.0905,89.9943,90.0809,88106.0
2024-02-02 15:00:00,93.58,93.58,93.35,93.42,94353.0,90.0809,90.0809,89.8595,89.9269,94353.0
2024-02-02 15:10:00,93.42,93.44,93.32,93.39,84613.0,89.9269,89.9461,89.8306,89.898,84613.0
2024-02-02 15:20:00,93.38,93.42,93.16,93.31,160428.0,89.8884,89.9269,89.6766,89.821,160428.0
2024-02-02 15:30:00,93.32,93.33,93.08,93.1,169778.0,89.8306,89.8403,89.5996,89.6189,169778.0
2024-02-02 15:40:00,93.11,93.11,93.0,93.07,192180.0,89.6285,89.6285,89.5226,89.59,192180.0
2024-02-02 15:50:00,93.07,93.11,92.92,92.98,852036.0,89.59,89.6285,89.4456,89.5033,852036.0
2024-02-05 09:30:00,92.81,92.82,91.95,92.01,422578.0,89.3397,89.3493,88.5119,88.5696,422578.0
2024-02-05 09:40:00,92.01,92.25,91.9,92.22,304585.0,88.5696,88.8006,88.4637,88.7718,304585.0
2024-02-05 09:50:00,92.23,92.65,92.17,92.59,140816.0,88.7814,89.1857,88.7236,89.1279,140816.0
2024-02-05 10:00:00,92.55,92.76,92.35,92.44,196235.0,89.0894,89.2916,88.8969,88.9835,196235.0
2024-02-05 10:10:00,92.44,92.57,92.3,92.37,199636.0,88.9835,89.1087,88.8488,88.9161,199636.0
2024-02-05 10:20:00,92.36,92.52,92.27,92.35,113069.0,88.9065,89.0605,88.8199,88.8969,113069.0
2024-02-05 10:30:00,92.36,92.45,92.27,92.34,92217.0,88.9065,88.9932,88.8199,88.8873,92217.0
2024-02-05 10:40:00,92.34,92.39,92.17,92.38,99148.0,88.8873,88.9354,88.7236,88.9258,99148.0
2024-02-05 10:50:00,92.39,92.44,92.3,92.41,63068.0,88.9354,88.9835,88.8488,88.9547,63068.0
2024-02-05 11:00:00,92.42,92.66,92.39,92.6,95028.0,88.9643,89.1953,88.9354,89.1375,95028.0
2024-02-05 11:10:00,92.61,92.82,92.6,92.8,86840.0,89.1472,89.3493,89.1375,89.3301,86840.0
2024-02-05 11:20:00,92.8,92.81,92.51,92.51,84302.0,89.3301,89.3397,89.0509,89.0509,84302.0
2024-02-05 11:30:00,92.52,92.58,92.41,92.42,80511.0,89.0605,89.1183,88.9547,88.9643,80511.0
2024-02-05 11:40:00,92.42,92.46,92.31,92.45,92116.0,88.9643,89.0028,88.8584,88.9932,92116.0
2024-02-05 11:50:00,92.45,92.47,92.31,92.38,74384.0,88.9932,89.0124,88.8584,88.9258,74384.0
2024-02-05 12:00:00,92.37,92.39,92.26,92.36,78169.0,88.9161,88.9354,88.8103,88.9065,78169.0
2024-02-05 12:10:00,92.37,92.46,92.27,92.43,106314.0,88.9161,89.0028,88.8199,88.9739,106314.0
2024-02-05 12:20:00,92.43,92.53,92.41,92.53,100249.0,88.9739,89.0702,88.9547,89.0702,100249.0
2024-02-05 12:30:00,92.54,92.72,92.54,92.69,62820.0,89.0798,89.2531,89.0798,89.2242,62820.0
2024-02-05 12:40:00,92.69,92.76,92.51,92.53,58015.0,89.2242,89.2916,89.0509,89.0702,58015.0
2024-02-05 12:50:00,92.52,92.61,92.45,92.59,69160.0,89.0605,89.1472,88.9932,89.1279,69160.0
2024-02-05 13:00:00,92.57,92.65,92.48,92.58,54375.0,89.1087,89.1857,89.022,89.1183,54375.0
2024-02-05 13:10:00,92.59,92.64,92.54,92.56,35735.0,89.1279,89.1761,89.0798,89.099,35735.0
2024-02-05 13:20:00,92.56,92.59,92.48,92.51,47309.0,89.099,89.1279,89.022,89.0509,47309.0
2024-02-05 13:30:00,92.51,92.63,92.48,92.61,54265.0,89.0509,89.1664,89.022,89.1472,54265.0
2024-02-05 13:40:00,92.62,92.64,92.51,92.56,43291.0,89.1568,89.1761,89.0509,89.099,43291.0
2024-02-05 13:50:00,92.56,92.57,92.47,92.53,78928.0,89.099,89.1087,89.0124,89.0702,78928.0
2024-02-05 14:00:00,92.52,92.52,92.42,92.47,65149.0,89.0605,89.0605,88.9643,89.0124,65149.0
2024-02-05 14:10:00,92.47,92.55,92.44,92.49,57457.0,89.0124,89.0894,88.9835,89.0317,57457.0
2024-02-05 14:20:00,92.49,92.55,92.45,92.5,64285.0,89.0317,89.0894,88.9932,89.0413,64285.0
2024-02-05 14:30:00,92.51,92.59,92.45,92.48,65681.0,89.0509,89.1279,88.9932,89.022,65681.0
2024-02-05 14:40:00,92.47,92.51,92.43,92.49,108535.0,89.0124,89.0509,88.9739,89.0317,108535.0
2024-02-05 14:50:00,92.49,92.51,92.45,92.5,50257.0,89.0317,89.0509,88.9932,89.0413,50257.0
2024-02-05 15:00:00,92.5,92.54,92.43,92.51,61171.0,89.0413,89.0798,88.9739,89.0509,61171.0
2024-02-05 15:10:00,92.51,92.62,92.47,92.58,103088.0,89.0509,89.1568,89.0124,89.1183,103088.0
2024-02-05 15:20:00,92.58,92.77,92.56,92.72,92571.0,89.1183,89.3012,89.099,89.2531,92571.0
2024-02-05 15:30:00,92.73,92.87,92.64,92.64,107413.0,89.2627,89.3975,89.1761,89.1761,107413.0
2024-02-05 15:40:00,92.65,92.66,92.46,92.47,142088.0,89.1857,89.1953,89.0028,89.0124,142088.0
2024-02-05 15:50:00,92.48,92.64,92.47,92.49,446571.0,89.022,89.1761,89.0124,89.0317,446571.0
2024-02-06 09:30:00,92.53,93.17,92.35,93.13,221305.0,89.0702,89.6862,88.8969,89.6477,221305.0
2024-02-06 09:40:00,93.15,93.35,93.14,93.21,158339.0,89.667,89.8595,89.6574,89.7247,158339.0
2024-02-06 09:50:00,93.21,93.68,93.2,93.64,353126.0,89.7247,90.1772,89.7151,90.1387,353126.0
2024-02-06 10:00:00,93.63,94.08,93.52,94.06,293750.0,90.129,90.5622,90.0231,90.543,293750.0
2024-02-06 10:10:00,94.05,94.29,93.75,94.24,256194.0,90.5333,90.7644,90.2445,90.7162,256194.0
2024-02-06 10:20:00,94.23,94.29,93.85,93.89,128454.0,90.7066,90.7644,90.3408,90.3793,128454.0
2024-02-06 10:30:00,93.86,94.16,93.8,94.06,110279.0,90.3504,90.6392,90.2927,90.543,110279.0
2024-02-06 10:40:00,94.06,94.37,93.94,94.26,127925.0,90.543,90.8414,90.4274,90.7355,127925.0
2024-02-06 10:50:00,94.26,94.5,94.19,94.45,147105.0,90.7355,90.9665,90.6681,90.9184,147105.0
2024-02-06 11:00:00,94.44,94.58,94.29,94.48,111177.0,90.9087,91.0435,90.7644,90.9473,111177.0
2024-02-06 11:10:00,94.49,94.54,94.38,94.51,91973.0,90.9569,91.005,90.851,90.9761,91973.0
2024-02-06 11:20:00,94.53,94.73,94.46,94.72,215521.0,90.9954,91.1879,90.928,91.1783,215521.0
2024-02-06 11:30:00,94.71,94.89,94.68,94.88,181513.0,91.1687,91.3419,91.1398,91.3323,181513.0
2024-02-06 11:40:00,94.88,94.94,94.73,94.85,260294.0,91.3323,91.3901,91.1879,91.3034,260294.0
2024-02-06 11:50:00,94.84,94.92,94.76,94.91,199761.0,91.2938,91.3708,91.2168,91.3612,199761.0
2024-02-06 12:00:00,94.91,95.33,94.9,95.27,290562.0,91.3612,91.7655,91.3515,91.7077,290562.0
2024-02-06 12:10:00,95.26,95.37,95.12,95.32,219994.0,91.6981,91.804,91.5633,91.7558,219994.0
2024-02-06 12:20:00,95.32,95.53,95.23,95.53,141609.0,91.7558,91.958,91.6692,91.958,141609.0
2024-02-06 12:30:00,95.53,95.55,95.36,95.39,141459.0,91.958,91.9772,91.7943,91.8232,141459.0
2024-02-06 12:40:00,95.39,95.42,95.16,95.29,96219.0,91.8232,91.8521,91.6018,91.727,96219.0
2024-02-06 12:50:00,95.28,95.36,95.21,95.29,128569.0,91.7173,91.7943,91.65,91.727,128569.0
2024-02-06 13:00:00,95.28,95.37,95.19,95.36,125620.0,91.7173,91.804,91.6307,91.7943,125620.0
2024-02-06 13:10:00,95.36,95.36,95.19,95.23,112991.0,91.7943,91.7943,91.6307,91.6692,112991.0
2024-02-06 13:20:00,95.23,95.23,94.89,94.95,96965.0,91.6692,91.6692,91.3419,91.3997,96965.0
2024-02-06 13:30:00,94.95,95.04,94.89,95.01,100299.0,91.3997,91.4863,91.3419,91.4574,100299.0
2024-02-06 13:40:00,95.02,95.37,94.99,95.36,169813.0,91.4671,91.804,91.4382,91.7943,169813.0
2024-02-06 13:50:00,95.36,95.37,95.19,95.2,147344.0,91.7943,91.804,91.6307,91.6403,147344.0
2024-02-06 14:00:00,95.2,95.25,95.02,95.08,182989.0,91.6403,91.6885,91.4671,91.5248,182989.0
2024-02-06 14:10:00,95.09,95.23,95.07,95.17,271446.0,91.5344,91.6692,91.5152,91.6115,271446.0
2024-02-06 14:20:00,95.16,95.25,95.11,95.19,206946.0,91.6018,91.6885,91.5537,91.6307,206946.0
2024-02-06 14:30:00,95.18,95.21,94.83,94.89,217043.0,91.6211,91.65,91.2842,91.3419,217043.0
2024-02-06 14:40:00,94.88,95.14,94.87,95.14,140081.0,91.3323,91.5826,91.3227,91.5826,140081.0
2024-02-06 14:50:00,95.14,95.19,95.1,95.14,81462.0,91.5826,91.6307,91.5441,91.5826,81462.0
2024-02-06 15:00:00,95.14,95.23,95.12,95.17,101696.0,91.5826,91.6692,91.5633,91.6115,101696.0
2024-02-06 15:10:00,95.17,95.3,95.16,95.17,197912.0,91.6115,91.7366,91.6018,91.6115,197912.0
2024-02-06 15:20:00,95.17,95.27,95.14,95.23,201276.0,91.6115,91.7077,91.5826,91.6692,201276.0
2024-02-06 15:30:00,95.23,95.32,95.18,95.3,164270.0,91.6692,91.7558,91.6211,91.7366,164270.0
2024-02-06 15:40:00,95.29,95.31,95.03,95.28,287202.0,91.727,91.7462,91.4767,91.7173,287202.0
2024-02-06 15:50:00,95.28,95.7,95.27,95.68,887545.0,91.7173,92.1216,91.7077,92.1024,887545.0
2024-02-07 09:30:00,96.24,96.66,95.81,96.07,352704.0,92.6414,93.0457,92.2275,92.4778,352704.0
2024-02-07 09:40:00,96.06,96.06,95.54,95.66,196405.0,92.4682,92.4682,91.9676,92.0831,196405.0
2024-02-07 09:50:00,95.66,95.73,95.43,95.65,147482.0,92.0831,92.1505,91.8617,92.0735,147482.0
2024-02-07 10:00:00,95.64,95.68,95.16,95.3,177379.0,92.0639,92.1024,91.6018,91.7366,177379.0
2024-02-07 10:10:00,95.28,95.53,95.12,95.28,134692.0,91.7173,91.958,91.5633,91.7173,134692.0
2024-02-07 10:20:00,95.28,95.53,95.28,95.46,160055.0,91.7173,91.958,91.7173,91.8906,160055.0
2024-02-07 10:30:00,95.47,95.59,95.38,95.41,130329.0,91.9002,92.0157,91.8136,91.8425,130329.0
2024-02-07 10:40:00,95.41,95.5,95.35,95.49,101314.0,91.8425,91.9291,91.7847,91.9195,101314.0
2024-02-07 10:50:00,95.49,95.63,95.41,95.63,101665.0,91.9195,92.0543,91.8425,92.0543,101665.0
2024-02-07 11:00:00,95.62,95.63,95.36,95.39,162284.0,92.0446,92.0543,91.7943,91.8232,162284.0
2024-02-07 11:10:00,95.4,95.51,95.08,95.1,134624.0,91.8329,91.9387,91.5248,91.5441,134624.0
2024-02-07 11:20:00,95.11,95.22,94.97,95.19,111200.0,91.5537,91.6596,91.4189,91.6307,111200.0
2024-02-07 11:30:00,95.18,95.25,95.04,95.12,85287.0,91.6211,91.6885,91.4863,91.5633,85287.0
2024-02-07 11:40:00,95.12,95.31,95.11,95.2,71501.0,91.5633,91.7462,91.5537,91.6403,71501.0
2024-02-07 11:50:00,95.21,95.35,95.13,95.34,65445.0,91.65,91.7847,91.5729,91.7751,65445.0
2024-02-07 12:00:00,95.33,95.34,95.13,95.21,65725.0,91.7655,91.7751,91.5729,91.65,65725.0
2024-02-07 12:10:00,95.2,95.28,95.11,95.26,99580.0,91.6403,91.7173,91.5537,91.6981,99580.0
2024-02-07 12:20:00,95.26,95.27,95.06,95.09,96844.0,91.6981,91.7077,91.5056,91.5344,96844.0
2024-02-07 12:30:00,95.09,95.15,94.79,94.8,63881.0,91.5344,91.5922,91.2457,91.2553,63881.0
2024-02-07 12:40:00,94.8,94.81,94.66,94.75,51998.0,91.2553,91.2649,91.1205,91.2072,51998.0
2024-02-07 12:50:00,94.76,94.8,94.58,94.66,51519.0,91.2168,91.2553,91.0435,91.1205,51519.0
2024-02-07 13:00:00,94.67,94.75,94.43,94.55,93212.0,91.1301,91.2072,90.8991,91.0146,93212.0
2024-02-07 13:10:00,94.58,94.74,94.58,94.64,75328.0,91.0435,91.1975,91.0435,91.1013,75328.0
2024-02-07 13:20:00,94.64,94.74,94.61,94.73,61102.0,91.1013,91.1975,91.0724,91.1879,61102.0
2024-02-07 13:30:00,94.74,94.78,94.63,94.73,67212.0,91.1975,91.236,91.0916,91.1879,67212.0
2024-02-07 13:40:00,94.72,94.85,94.6,94.84,93426.0,91.1783,91.3034,91.0628,91.2938,93426.0
2024-02-07 13:50:00,94.84,95.02,94.81,94.84,109816.0,91.2938,91.4671,91.2649,91.2938,109816.0
2024-02-07 14:00:00,94.84,95.02,94.82,95.01,91729.0,91.2938,91.4671,91.2745,91.4574,91729.0
2024-02-07 14:10:00,95.02,95.08,94.82,94.83,87035.0,91.4671,91.5248,91.2745,91.2842,87035.0
2024-02-07 14:20:00,94.83,94.98,94.83,94.92,68937.0,91.2842,91.4286,91.2842,91.3708,68937.0
2024-02-07 14:30:00,94.92,95.01,94.82,94.84,99261.0,91.3708,91.4574,91.2745,91.2938,99261.0
2024-02-07 14:40:00,94.83,94.87,94.76,94.84,95677.0,91.2842,91.3227,91.2168,91.2938,95677.0
2024-02-07 14:50:00,94.83,94.89,94.79,94.82,101213.0,91.2842,91.3419,91.2457,91.2745,101213.0
2024-02-07 15:00:00,94.82,95.02,94.79,95.01,150313.0,91.2745,91.4671,91.2457,91.4574,150313.0
2024-02-07 15:10:00,95.02,95.04,94.82,94.91,143504.0,91.4671,91.4863,91.2745,91.3612,143504.0
2024-02-07 15:20:00,94.92,94.96,94.88,94.92,81789.0,91.3708,91.4093,91.3323,91.3708,81789.0
2024-02-07 15:30:00,94.91,95.04,94.82,95.04,186553.0,91.3612,91.4863,91.2745,91.4863,186553.0
2024-02-07 15:40:00,95.03,95.21,94.98,95.21,246436.0,91.4767,91.65,91.4286,91.65,246436.0
2024-02-07 15:50:00,95.2,95.42,95.14,95.33,1166697.0,91.6403,91.8521,91.5826,91.7655,1166697.0
2024-02-08 09:30:00,95.1,95.15,94.31,94.51,184040.0,92.0843,92.1327,91.3193,91.513,184040.0
2024-02-08 09:40:00,94.52,95.03,94.46,94.92,128254.0,91.5227,92.0165,91.4646,91.91,128254.0
2024-02-08 09:50:00,94.95,95.05,94.79,94.79,91511.0,91.939,92.0359,91.7841,91.7841,91511.0
2024-02-08 10:00:00,94.78,95.02,94.69,94.75,84179.0,91.7744,92.0068,91.6873,91.7454,84179.0
2024-02-08 10:10:00,94.72,94.72,94.35,94.5,137186.0,91.7163,91.7163,91.3581,91.5033,137186.0
2024-02-08 10:20:00,94.51,94.52,94.3,94.34,118466.0,91.513,91.5227,91.3097,91.3484,118466.0
2024-02-08 10:30:00,94.34,94.34,93.92,94.06,131713.0,91.3484,91.3484,90.9417,91.0773,131713.0
2024-02-08 10:40:00,94.06,94.21,94.02,94.2,125293.0,91.0773,91.2225,91.0385,91.2128,125293.0
2024-02-08 10:50:00,94.2,94.56,94.16,94.51,163920.0,91.2128,91.5614,91.1741,91.513,163920.0
2024-02-08 11:00:00,94.51,94.58,94.36,94.41,112147.0,91.513,91.5808,91.3678,91.4162,112147.0
2024-02-08 11:10:00,94.42,94.68,94.41,94.6,97756.0,91.4259,91.6776,91.4162,91.6001,97756.0
2024-02-08 11:20:00,94.59,94.63,94.52,94.62,89368.0,91.5905,91.6292,91.5227,91.6195,89368.0
2024-02-08 11:30:00,94.62,94.71,94.52,94.58,83688.0,91.6195,91.7067,91.5227,91.5808,83688.0
2024-02-08 11:40:00,94.57,94.75,94.54,94.71,99384.0,91.5711,91.7454,91.5421,91.7067,99384.0
2024-02-08 11:50:00,94.72,94.78,94.64,94.74,83658.0,91.7163,91.7744,91.6389,91.7357,83658.0
2024-02-08 12:00:00,94.75,94.79,94.7,94.75,58460.0,91.7454,91.7841,91.697,91.7454,58460.0
2024-02-08 12:10:00,94.76,94.9,94.72,94.82,94528.0,91.7551,91.8906,91.7163,91.8132,94528.0
2024-02-08 12:20:00,94.81,95.07,94.8,95.0,133580.0,91.8035,92.0552,91.7938,91.9875,133580.0
2024-02-08 12:30:00,95.01,95.27,94.99,95.25,130818.0,91.9971,92.2489,91.9778,92.2295,130818.0
2024-02-08 12:40:00,95.25,95.26,95.12,95.18,105356.0,92.2295,92.2392,92.1037,92.1618,105356.0
2024-02-08 12:50:00,95.17,95.22,95.07,95.12,86962.0,92.1521,92.2005,92.0552,92.1037,86962.0
2024-02-08 13:00:00,95.12,95.33,95.12,95.19,87863.0,92.1037,92.307,92.1037,92.1714,87863.0
2024-02-08 13:10:00,95.2,95.24,95.11,95.14,52645.0,92.1811,92.2199,92.094,92.123,52645.0
2024-02-08 13:20:00,95.13,95.14,95.04,95.09,79184.0,92.1133,92.123,92.0262,92.0746,79184.0
2024-02-08 13:30:00,95.1,95.19,95.07,95.17,72111.0,92.0843,92.1714,92.0552,92.1521,72111.0
2024-02-08 13:40:00,95.17,95.54,95.15,95.53,204966.0,92.1521,92.5103,92.1327,92.5007,204966.0
2024-02-08 13:50:00,95.54,95.7,95.51,95.7,236020.0,92.5103,92.6653,92.4813,92.6653,236020.0
2024-02-08 14:00:00,95.7,95.86,95.64,95.82,256203.0,92.6653,92.8202,92.6072,92.7815,256203.0
2024-02-08 14:10:00,95.82,95.86,95.71,95.84,186840.0,92.7815,92.8202,92.6749,92.8008,186840.0
2024-02-08 14:20:00,95.84,95.86,95.72,95.75,169220.0,92.8008,92.8202,92.6846,92.7137,169220.0
2024-02-08 14:30:00,95.75,95.96,95.73,95.95,158354.0,92.7137,92.917,92.6943,92.9073,158354.0
2024-02-08 14:40:00,95.95,96.06,95.93,96.04,179541.0,92.9073,93.0138,92.888,92.9945,179541.0
2024-02-08 14:50:00,96.04,96.3,96.02,96.23,318614.0,92.9945,93.2462,92.9751,93.1785,318614.0
2024-02-08 15:00:00,96.23,96.4,96.22,96.38,326895.0,93.1785,93.3431,93.1688,93.3237,326895.0
2024-02-08 15:10:00,96.39,96.47,96.13,96.3,237384.0,93.3334,93.4108,93.0816,93.2462,237384.0
2024-02-08 15:20:00,96.3,96.58,96.27,96.54,254044.0,93.2462,93.5174,93.2172,93.4786,254044.0
2024-02-08 15:30:00,96.54,96.57,96.36,96.48,274547.0,93.4786,93.5077,93.3043,93.4205,274547.0
2024-02-08 15:40:00,96.47,96.49,96.35,96.37,295367.0,93.4108,93.4302,93.2947,93.314,295367.0
2024-02-08 15:50:00,96.38,96.69,96.32,96.59,1094555.0,93.3237,93.6239,93.2656,93.527,1094555.0
2024-02-09 09:30:00,96.29,96.85,96.27,96.8,244921.0,93.2366,93.7788,93.2172,93.7304,244921.0
2024-02-09 09:40:00,96.79,97.01,96.57,96.97,217911.0,93.7207,93.9337,93.5077,93.895,217911.0
2024-02-09 09:50:00,96.98,97.48,96.85,97.48,250080.0,93.9047,94.3888,93.7788,94.3888,250080.0
2024-02-09 10:00:00,97.48,97.92,97.4,97.7,436648.0,94.3888,94.8149,94.3114,94.6018,436648.0
2024-02-09 10:10:00,97.7,97.71,97.13,97.17,166935.0,94.6018,94.6115,94.0499,94.0887,166935.0
2024-02-09 10:20:00,97.17,97.85,97.16,97.84,267676.0,94.0887,94.7471,94.079,94.7374,267676.0
2024-02-09 10:30:00,97.85,97.99,97.64,97.67,266088.0,94.7471,94.8826,94.5437,94.5728,266088.0
2024-02-09 10:40:00,97.69,97.84,97.47,97.68,134535.0,94.5922,94.7374,94.3791,94.5825,134535.0
2024-02-09 10:50:00,97.67,97.76,97.43,97.56,161872.0,94.5728,94.6599,94.3404,94.4663,161872.0
2024-02-09 11:00:00,97.56,97.61,97.43,97.53,122600.0,94.4663,94.5147,94.3404,94.4372,122600.0
2024-02-09 11:10:00,97.53,97.61,97.38,97.4,153322.0,94.4372,94.5147,94.292,94.3114,153322.0
2024-02-09 11:20:00,97.4,97.47,97.17,97.18,150420.0,94.3114,94.3791,94.0887,94.0983,150420.0
2024-02-09 11:30:00,97.19,97.33,97.1,97.29,116099.0,94.108,94.2436,94.0209,94.2048,116099.0
2024-02-09 11:40:00,97.29,97.36,97.24,97.36,73500.0,94.2048,94.2726,94.1564,94.2726,73500.0
2024-02-09 11:50:00,97.36,97.36,97.23,97.3,86104.0,94.2726,94.2726,94.1467,94.2145,86104.0
2024-02-09 12:00:00,97.31,97.45,97.29,97.32,104692.0,94.2242,94.3598,94.2048,94.2339,104692.0
2024-02-09 12:10:00,97.31,97.33,97.23,97.23,69727.0,94.2242,94.2436,94.1467,94.1467,69727.0
2024-02-09 12:20:00,97.24,97.37,97.24,97.34,55435.0,94.1564,94.2823,94.1564,94.2533,55435.0
2024-02-09 12:30:00,97.34,97.4,97.25,97.27,88567.0,94.2533,94.3114,94.1661,94.1855,88567.0
2024-02-09 12:40:00,97.25,97.32,97.2,97.27,65658.0,94.1661,94.2339,94.1177,94.1855,65658.0
2024-02-09 12:50:00,97.27,97.58,97.26,97.58,107596.0,94.1855,94.4856,94.1758,94.4856,107596.0
2024-02-09 13:00:00,97.58,97.65,97.51,97.65,81123.0,94.4856,94.5534,94.4179,94.5534,81123.0
2024-02-09 13:10:00,97.66,97.68,97.5,97.64,74980.0,94.5631,94.5825,94.4082,94.5437,74980.0
2024-02-09 13:20:00,97.64,97.67,97.59,97.67,59114.0,94.5437,94.5728,94.4953,94.5728,59114.0
2024-02-09 13:30:00,97.67,97.69,97.46,97.49,92803.0,94.5728,94.5922,94.3695,94.3985,92803.0
2024-02-09 13:40:00,97.49,97.62,97.46,97.59,100225.0,94.3985,94.5244,94.3695,94.4953,100225.0
2024-02-09 13:50:00,97.58,97.59,97.43,97.51,115353.0,94.4856,94.4953,94.3404,94.4179,115353.0
2024-02-09 14:00:00,97.51,97.65,97.5,97.59,116239.0,94.4179,94.5534,94.4082,94.4953,116239.0
2024-02-09 14:10:00,97.59,97.67,97.58,97.65,109966.0,94.4953,94.5728,94.4856,94.5534,109966.0
2024-02-09 14:20:00,97.65,97.67,97.5,97.52,98638.0,94.5534,94.5728,94.4082,94.4276,98638.0
2024-02-09 14:30:00,97.52,97.54,97.37,97.42,73714.0,94.4276,94.4469,94.2823,94.3307,73714.0
2024-02-09 14:40:00,97.42,97.59,97.42,97.56,85185.0,94.3307,94.4953,94.3307,94.4663,85185.0
2024-02-09 14:50:00,97.57,97.63,97.47,97.51,92712.0,94.476,94.5341,94.3791,94.4179,92712.0
2024-02-09 15:00:00,97.52,97.52,97.32,97.35,91455.0,94.4276,94.4276,94.2339,94.2629,91455.0
2024-02-09 15:10:00,97.36,97.42,97.27,97.37,93679.0,94.2726,94.3307,94.1855,94.2823,93679.0
2024-02-09 15:20:00,97.37,97.53,97.37,97.5,127790.0,94.2823,94.4372,94.2823,94.4082,127790.0
2024-02-09 15:30:00,97.5,97.53,97.43,97.49,143206.0,94.4082,94.4372,94.3404,94.3985,143206.0
2024-02-09 15:40:00,97.49,97.51,97.32,97.34,242900.0,94.3985,94.4179,94.2339,94.2533,242900.0
2024-02-09 15:50:00,97.34,97.47,97.28,97.3,714509.0,94.2533,94.3791,94.1952,94.2145,714509.0
2024-02-12 09:30:00,96.92,97.14,96.56,96.95,182454.0,93.8466,94.0596,93.498,93.8756,182454.0
2024-02-12 09:40:00,96.96,97.07,96.72,97.03,111896.0,93.8853,93.9918,93.6529,93.9531,111896.0
2024-02-12 09:50:00,97.03,97.05,96.71,96.78,154856.0,93.9531,93.9725,93.6432,93.711,154856.0
2024-02-12 10:00:00,96.77,96.77,96.46,96.5,105962.0,93.7013,93.7013,93.4012,93.4399,105962.0
2024-02-12 10:10:00,96.49,96.53,95.9,96.01,141347.0,93.4302,93.4689,92.8589,92.9654,141347.0
2024-02-12 10:20:00,96.01,96.05,95.75,96.0,140165.0,92.9654,93.0042,92.7137,92.9558,140165.0
2024-02-12 10:30:00,96.0,96.23,96.0,96.23,90755.0,92.9558,93.1785,92.9558,93.1785,90755.0
2024-02-12 10:40:00,96.23,96.29,96.13,96.28,131745.0,93.1785,93.2366,93.0816,93.2269,131745.0
2024-02-12 10:50:00,96.28,96.3,96.16,96.23,98839.0,93.2269,93.2462,93.1107,93.1785,98839.0
2024-02-12 11:00:00,96.23,96.34,96.14,96.26,106334.0,93.1785,93.285,93.0913,93.2075,106334.0
2024-02-12 11:10:00,96.24,96.26,95.96,96.05,120599.0,93.1881,93.2075,92.917,93.0042,120599.0
2024-02-12 11:20:00,96.04,96.18,95.99,96.09,73657.0,92.9945,93.13,92.9461,93.0429,73657.0
2024-02-12 11:30:00,96.09,96.19,96.03,96.07,69218.0,93.0429,93.1397,92.9848,93.0235,69218.0
2024-02-12 11:40:00,96.07,96.14,96.0,96.03,63653.0,93.0235,93.0913,92.9558,92.9848,63653.0
2024-02-12 11:50:00,96.04,96.05,95.87,95.92,106961.0,92.9945,93.0042,92.8299,92.8783,106961.0
2024-02-12 12:00:00,95.94,96.03,95.82,95.83,87377.0,92.8977,92.9848,92.7815,92.7911,87377.0
2024-02-12 12:10:00,95.81,96.05,95.8,96.01,74717.0,92.7718,93.0042,92.7621,92.9654,74717.0
2024-02-12 12:20:00,96.02,96.1,95.89,96.01,107616.0,92.9751,93.0526,92.8492,92.9654,107616.0
2024-02-12 12:30:00,96.02,96.11,95.99,96.01,92333.0,92.9751,93.0623,92.9461,92.9654,92333.0
2024-02-12 12:40:00,96.02,96.13,96.0,96.09,71487.0,92.9751,93.0816,92.9558,93.0429,71487.0
2024-02-12 12:50:00,96.1,96.19,96.08,96.17,67226.0,93.0526,93.1397,93.0332,93.1204,67226.0
2024-02-12 13:00:00,96.15,96.16,96.05,96.11,55133.0,93.101,93.1107,93.0042,93.0623,55133.0
2024-02-12 13:10:00,96.12,96.16,96.04,96.09,58914.0,93.0719,93.1107,92.9945,93.0429,58914.0
2024-02-12 13:20:00,96.09,96.1,95.88,95.89,75164.0,93.0429,93.0526,92.8396,92.8492,75164.0
2024-02-12 13:30:00,95.89,96.0,95.84,95.96,75718.0,92.8492,92.9558,92.8008,92.917,75718.0
2024-02-12 13:40:00,95.95,96.01,95.91,95.96,60728.0,92.9073,92.9654,92.8686,92.917,60728.0
2024-02-12 13:50:00,95.96,96.01,95.93,95.94,39518.0,92.917,92.9654,92.888,92.8977,39518.0
2024-02-12 14:00:00,95.94,95.98,95.82,95.83,79382.0,92.8977,92.9364,92.7815,92.7911,79382.0
2024-02-12 14:10:00,95.84,95.88,95.7,95.73,71827.0,92.8008,92.8396,92.6653,92.6943,71827.0
2024-02-12 14:20:00,95.69,95.8,95.68,95.72,82185.0,92.6556,92.7621,92.6459,92.6846,82185.0
2024-02-12 14:30:00,95.72,95.78,95.67,95.68,66755.0,92.6846,92.7427,92.6362,92.6459,66755.0
2024-02-12 14:40:00,95.68,95.74,95.61,95.66,97706.0,92.6459,92.704,92.5781,92.6265,97706.0
2024-02-12 14:50:00,95.66,95.7,95.62,95.69,76297.0,92.6265,92.6653,92.5878,92.6556,76297.0
2024-02-12 15:00:00,95.69,95.73,95.62,95.63,92332.0,92.6556,92.6943,92.5878,92.5975,92332.0
2024-02-12 15:10:00,95.62,95.65,95.52,95.64,113619.0,92.5878,92.6169,92.491,92.6072,113619.0
2024-02-12 15:20:00,95.64,95.66,95.57,95.61,91197.0,92.6072,92.6265,92.5394,92.5781,91197.0
2024-02-12 15:30:00,95.6,95.64,95.54,95.59,132966.0,92.5684,92.6072,92.5103,92.5588,132966.0
2024-02-12 15:40:00,95.58,95.64,95.52,95.54,159512.0,92.5491,92.6072,92.491,92.5103,159512.0
2024-02-12 15:50:00,95.55,95.7,95.38,95.5,850600.0,92.52,92.6653,92.3554,92.4716,850600.0
2024-02-13 09:30:00,94.88,95.56,94.77,95.16,248782.0,91.8713,92.5297,91.7648,92.1424,248782.0
2024-02-13 09:40:00,95.16,95.17,94.45,94.53,164261.0,92.1424,92.1521,91.4549,91.5324,164261.0
2024-02-13 09:50:00,94.49,94.66,94.27,94.3,154762.0,91.4936,91.6582,91.2806,91.3097,154762.0
2024-02-13 10:00:00,94.29,94.48,94.22,94.42,123139.0,91.3,91.484,91.2322,91.4259,123139.0
2024-02-13 10:10:00,94.4,94.6,94.31,94.58,84568.0,91.4065,91.6001,91.3193,91.5808,84568.0
2024-02-13 10:20:00,94.58,94.86,94.55,94.86,121270.0,91.5808,91.8519,91.5517,91.8519,121270.0
2024-02-13 10:30:00,94.86,94.94,94.76,94.84,109410.0,91.8519,91.9294,91.7551,91.8325,109410.0
2024-02-13 10:40:00,94.83,94.83,94.63,94.69,106923.0,91.8229,91.8229,91.6292,91.6873,106923.0
2024-02-13 10:50:00,94.69,94.74,94.58,94.64,81095.0,91.6873,91.7357,91.5808,91.6389,81095.0
2024-02-13 11:00:00,94.65,94.73,94.59,94.67,58152.0,91.6486,91.726,91.5905,91.6679,58152.0
2024-02-13 11:10:00,94.67,94.71,94.54,94.56,65139.0,91.6679,91.7067,91.5421,91.5614,65139.0
2024-02-13 11:20:00,94.55,94.67,94.53,94.56,58500.0,91.5517,91.6679,91.5324,91.5614,58500.0
2024-02-13 11:30:00,94.57,94.61,94.46,94.5,62180.0,91.5711,91.6098,91.4646,91.5033,62180.0
2024-02-13 11:40:00,94.52,94.61,94.46,94.49,69033.0,91.5227,91.6098,91.4646,91.4936,69033.0
2024-02-13 11:50:00,94.49,94.5,94.28,94.38,107484.0,91.4936,91.5033,91.2903,91.3871,107484.0
2024-02-13 12:00:00,94.38,94.46,94.33,94.46,59980.0,91.3871,91.4646,91.3387,91.4646,59980.0
2024-02-13 12:10:00,94.46,94.47,94.34,94.36,50422.0,91.4646,91.4743,91.3484,91.3678,50422.0
2024-02-13 12:20:00,94.37,94.43,94.26,94.28,48822.0,91.3774,91.4355,91.2709,91.2903,48822.0
2024-02-13 12:30:00,94.28,94.47,94.27,94.47,77314.0,91.2903,91.4743,91.2806,91.4743,77314.0
2024-02-13 12:40:00,94.45,94.45,94.31,94.31,59930.0,91.4549,91.4549,91.3193,91.3193,59930.0
2024-02-13 12:50:00,94.31,94.33,94.2,94.25,66407.0,91.3193,91.3387,91.2128,91.2612,66407.0
2024-02-13 13:00:00,94.25,94.25,94.14,94.15,40241.0,91.2612,91.2612,91.1547,91.1644,40241.0
2024-02-13 13:10:00,94.13,94.14,94.06,94.07,81743.0,91.1451,91.1547,91.0773,91.087,81743.0
2024-02-13 13:20:00,94.08,94.08,94.0,94.05,68391.0,91.0966,91.0966,91.0192,91.0676,68391.0
2024-02-13 13:30:00,94.05,94.06,93.93,93.97,61508.0,91.0676,91.0773,90.9514,90.9901,61508.0
2024-02-13 13:40:00,93.96,94.01,93.91,93.94,62190.0,90.9804,91.0289,90.932,90.9611,62190.0
2024-02-13 13:50:00,93.94,93.94,93.75,93.79,72833.0,90.9611,90.9611,90.7771,90.8158,72833.0
2024-02-13 14:00:00,93.78,93.85,93.69,93.73,64291.0,90.8062,90.8739,90.719,90.7577,64291.0
2024-02-13 14:10:00,93.73,93.74,93.54,93.56,80235.0,90.7577,90.7674,90.5738,90.5931,80235.0
2024-02-13 14:20:00,93.57,93.59,93.42,93.45,95965.0,90.6028,90.6222,90.4576,90.4866,95965.0
2024-02-13 14:30:00,93.45,93.75,93.44,93.73,126063.0,90.4866,90.7771,90.4769,90.7577,126063.0
2024-02-13 14:40:00,93.75,93.78,93.59,93.6,64502.0,90.7771,90.8062,90.6222,90.6319,64502.0
2024-02-13 14:50:00,93.61,93.62,93.44,93.48,65968.0,90.6415,90.6512,90.4769,90.5157,65968.0
2024-02-13 15:00:00,93.48,93.52,93.39,93.41,81903.0,90.5157,90.5544,90.4285,90.4479,81903.0
2024-02-13 15:10:00,93.43,93.53,93.41,93.43,169953.0,90.4672,90.5641,90.4479,90.4672,169953.0
2024-02-13 15:20:00,93.42,93.57,93.41,93.55,75288.0,90.4576,90.6028,90.4479,90.5834,75288.0
2024-02-13 15:30:00,93.55,93.65,93.47,93.55,96373.0,90.5834,90.6803,90.506,90.5834,96373.0
2024-02-13 15:40:00,93.55,93.74,93.53,93.72,153303.0,90.5834,90.7674,90.5641,90.7481,153303.0
2024-02-13 15:50:00,93.72,94.05,93.7,93.92,632453.0,90.7481,91.0676,90.7287,90.9417,632453.0
2024-02-14 09:30:00,94.08,94.47,93.76,93.94,161851.0,91.0966,91.4743,90.7868,90.9611,161851.0
2024-02-14 09:40:00,93.94,94.12,93.8,93.9,77019.0,90.9611,91.1354,90.8255,90.9223,77019.0
2024-02-14 09:50:00,93.88,94.16,93.88,94.04,72258.0,90.903,91.1741,90.903,91.0579,72258.0
2024-02-14 10:00:00,94.05,94.11,93.91,94.04,74825.0,91.0676,91.1257,90.932,91.0579,74825.0
2024-02-14 10:10:00,94.04,94.05,93.86,93.92,60466.0,91.0579,91.0676,90.8836,90.9417,60466.0
2024-02-14 10:20:00,93.93,94.14,93.93,94.04,65273.0,90.9514,91.1547,90.9514,91.0579,65273.0
2024-02-14 10:30:00,94.05,94.22,93.99,94.16,39829.0,91.0676,91.2322,91.0095,91.1741,39829.0
2024-02-14 10:40:00,94.18,94.19,93.97,94.04,66434.0,91.1935,91.2031,90.9901,91.0579,66434.0
2024-02-14 10:50:00,94.05,94.06,93.91,94.04,54176.0,91.0676,91.0773,90.932,91.0579,54176.0
2024-02-14 11:00:00,94.03,94.04,93.91,94.02,65659.0,91.0482,91.0579,90.932,91.0385,65659.0
2024-02-14 11:10:00,94.02,94.18,94.01,94.1,43374.0,91.0385,91.1935,91.0289,91.116,43374.0
2024-02-14 11:20:00,94.09,94.25,94.03,94.22,45024.0,91.1063,91.2612,91.0482,91.2322,45024.0
2024-02-14 11:30:00,94.22,94.26,94.08,94.09,57332.0,91.2322,91.2709,91.0966,91.1063,57332.0
2024-02-14 11:40:00,94.08,94.15,93.9,94.04,65248.0,91.0966,91.1644,90.9223,91.0579,65248.0
2024-02-14 11:50:00,94.03,94.08,93.91,93.95,60248.0,91.0482,91.0966,90.932,90.9708,60248.0
2024-02-14 12:00:00,93.97,93.99,93.8,93.81,66580.0,90.9901,91.0095,90.8255,90.8352,66580.0
2024-02-14 12:10:00,93.82,93.93,93.78,93.88,44124.0,90.8449,90.9514,90.8062,90.903,44124.0
2024-02-14 12:20:00,93.88,93.91,93.82,93.89,37329.0,90.903,90.932,90.8449,90.9127,37329.0
2024-02-14 12:30:00,93.9,93.94,93.83,93.91,81829.0,90.9223,90.9611,90.8546,90.932,81829.0
2024-02-14 12:40:00,93.91,94.04,93.87,94.03,84592.0,90.932,91.0579,90.8933,91.0482,84592.0
2024-02-14 12:50:00,94.04,94.14,94.01,94.14,99096.0,91.0579,91.1547,91.0289,91.1547,99096.0
2024-02-14 13:00:00,94.14,94.21,94.08,94.12,55692.0,91.1547,91.2225,91.0966,91.1354,55692.0
2024-02-14 13:10:00,94.1,94.15,94.04,94.06,45508.0,91.116,91.1644,91.0579,91.0773,45508.0
2024-02-14 13:20:00,94.04,94.11,94.02,94.04,48036.0,91.0579,91.1257,91.0385,91.0579,48036.0
2024-02-14 13:30:00,94.05,94.34,94.04,94.29,66919.0,91.0676,91.3484,91.0579,91.3,66919.0
2024-02-14 13:40:00,94.29,94.35,94.21,94.33,35480.0,91.3,91.3581,91.2225,91.3387,35480.0
2024-02-14 13:50:00,94.33,94.35,94.24,94.27,61119.0,91.3387,91.3581,91.2516,91.2806,61119.0
2024-02-14 14:00:00,94.26,94.26,93.99,94.0,51655.0,91.2709,91.2709,91.0095,91.0192,51655.0
2024-02-14 14:10:00,93.99,94.1,93.98,93.98,42430.0,91.0095,91.116,90.9998,90.9998,42430.0
2024-02-14 14:20:00,93.99,94.12,93.99,94.1,48800.0,91.0095,91.1354,91.0095,91.116,48800.0
2024-02-14 14:30:00,94.11,94.11,93.96,93.98,55818.0,91.1257,91.1257,90.9804,90.9998,55818.0
2024-02-14 14:40:00,93.97,94.03,93.91,93.96,41655.0,90.9901,91.0482,90.932,90.9804,41655.0
2024-02-14 14:50:00,93.94,93.94,93.84,93.89,62130.0,90.9611,90.9611,90.8642,90.9127,62130.0
2024-02-14 15:00:00,93.9,94.05,93.83,94.04,51632.0,90.9223,91.0676,90.8546,91.0579,51632.0
2024-02-14 15:10:00,94.03,94.13,93.99,94.07,72807.0,91.0482,91.1451,91.0095,91.087,72807.0
2024-02-14 15:20:00,94.09,94.32,94.06,94.27,84845.0,91.1063,91.329,91.0773,91.2806,84845.0
2024-02-14 15:30:00,94.28,94.3,94.12,94.23,94559.0,91.2903,91.3097,91.1354,91.2419,94559.0
2024-02-14 15:40:00,94.23,94.34,94.2,94.31,82807.0,91.2419,91.3484,91.2128,91.3193,82807.0
2024-02-14 15:50:00,94.31,94.33,94.02,94.02,487893.0,91.3193,91.3387,91.0385,91.0385,487893.0
2024-02-15 09:30:00,94.11,94.24,93.72,94.04,225416.0,91.1257,91.2516,90.7481,91.0579,225416.0
2024-02-15 09:40:00,94.03,94.1,93.82,93.84,192033.0,91.0482,91.116,90.8449,90.8642,192033.0
2024-02-15 09:50:00,93.83,93.95,93.69,93.74,112876.0,90.8546,90.9708,90.719,90.7674,112876.0
2024-02-15 10:00:00,93.74,93.78,93.49,93.64,167473.0,90.7674,90.8062,90.5253,90.6706,167473.0
2024-02-15 10:10:00,93.65,93.8,93.51,93.6,129814.0,90.6803,90.8255,90.5447,90.6319,129814.0
2024-02-15 10:20:00,93.59,93.73,93.56,93.63,111121.0,90.6222,90.7577,90.5931,90.6609,111121.0
2024-02-15 10:30:00,93.61,93.64,93.38,93.41,113831.0,90.6415,90.6706,90.4188,90.4479,113831.0
2024-02-15 10:40:00,93.41,93.44,93.26,93.36,154840.0,90.4479,90.4769,90.3026,90.3995,154840.0
2024-02-15 10:50:00,93.35,93.38,93.23,93.37,117549.0,90.3898,90.4188,90.2736,90.4092,117549.0
2024-02-15 11:00:00,93.36,93.45,93.17,93.18,105193.0,90.3995,90.4866,90.2155,90.2252,105193.0
2024-02-15 11:10:00,93.17,93.3,93.15,93.28,116375.0,90.2155,90.3414,90.1961,90.322,116375.0
2024-02-15 11:20:00,93.28,93.39,93.18,93.34,72200.0,90.322,90.4285,90.2252,90.3801,72200.0
2024-02-15 11:30:00,93.34,93.34,93.2,93.3,72195.0,90.3801,90.3801,90.2445,90.3414,72195.0
2024-02-15 11:40:00,93.3,93.33,93.21,93.29,101964.0,90.3414,90.3704,90.2542,90.3317,101964.0
2024-02-15 11:50:00,93.29,93.29,93.17,93.22,69801.0,90.3317,90.3317,90.2155,90.2639,69801.0
2024-02-15 12:00:00,93.22,93.28,93.16,93.25,85463.0,90.2639,90.322,90.2058,90.293,85463.0
2024-02-15 12:10:00,93.25,93.47,93.24,93.47,98142.0,90.293,90.506,90.2833,90.506,98142.0
2024-02-15 12:20:00,93.46,93.47,93.31,93.33,53931.0,90.4963,90.506,90.3511,90.3704,53931.0
2024-02-15 12:30:00,93.33,93.38,93.28,93.32,59413.0,90.3704,90.4188,90.322,90.3607,59413.0
2024-02-15 12:40:00,93.33,93.33,93.18,93.21,119860.0,90.3704,90.3704,90.2252,90.2542,119860.0
2024-02-15 12:50:00,93.22,93.25,93.11,93.11,110857.0,90.2639,90.293,90.1574,90.1574,110857.0
2024-02-15 13:00:00,93.11,93.16,93.03,93.15,116436.0,90.1574,90.2058,90.0799,90.1961,116436.0
2024-02-15 13:10:00,93.15,93.28,93.15,93.26,89635.0,90.1961,90.322,90.1961,90.3026,89635.0
2024-02-15 13:20:00,93.26,93.36,93.23,93.36,110183.0,90.3026,90.3995,90.2736,90.3995,110183.0
2024-02-15 13:30:00,93.37,93.4,93.29,93.32,86314.0,90.4092,90.4382,90.3317,90.3607,86314.0
2024-02-15 13:40:00,93.33,93.35,93.18,93.19,66955.0,90.3704,90.3898,90.2252,90.2349,66955.0
2024-02-15 13:50:00,93.2,93.23,93.13,93.2,69341.0,90.2445,90.2736,90.1768,90.2445,69341.0
2024-02-15 14:00:00,93.21,93.25,93.12,93.22,84011.0,90.2542,90.293,90.1671,90.2639,84011.0
2024-02-15 14:10:00,93.23,93.24,93.13,93.23,66483.0,90.2736,90.2833,90.1768,90.2736,66483.0
2024-02-15 14:20:00,93.22,93.22,93.05,93.09,74291.0,90.2639,90.2639,90.0993,90.138,74291.0
2024-02-15 14:30:00,93.09,93.13,93.04,93.11,87475.0,90.138,90.1768,90.0896,90.1574,87475.0
2024-02-15 14:40:00,93.1,93.16,93.07,93.16,112065.0,90.1477,90.2058,90.1187,90.2058,112065.0
2024-02-15 14:50:00,93.15,93.16,93.08,93.11,92292.0,90.1961,90.2058,90.1283,90.1574,92292.0
2024-02-15 15:00:00,93.1,93.14,93.06,93.12,92080.0,90.1477,90.1864,90.109,90.1671,92080.0
2024-02-15 15:10:00,93.12,93.22,93.12,93.15,109326.0,90.1671,90.2639,90.1671,90.1961,109326.0
2024-02-15 15:20:00,93.15,93.19,93.1,93.18,108844.0,90.1961,90.2349,90.1477,90.2252,108844.0
2024-02-15 15:30:00,93.18,93.18,93.01,93.02,145070.0,90.2252,90.2252,90.0606,90.0703,145070.0
2024-02-15 15:40:00,93.01,93.12,93.0,93.11,213843.0,90.0606,90.1671,90.0509,90.1574,213843.0
2024-02-15 15:50:00,93.1,93.32,93.06,93.23,660410.0,90.1477,90.3607,90.109,90.2736,660410.0
2024-02-16 09:30:00,93.1,93.26,92.83,92.98,312919.0,90.1477,90.3026,89.8863,90.0315,312919.0
2024-02-16 09:40:00,92.99,93.13,92.94,93.11,80658.0,90.0412,90.1768,89.9928,90.1574,80658.0
2024-02-16 09:50:00,93.08,93.18,93.03,93.05,93294.0,90.1283,90.2252,90.0799,90.0993,93294.0
2024-02-16 10:00:00,93.01,93.11,92.86,93.04,67550.0,90.0606,90.1574,89.9153,90.0896,67550.0
2024-02-16 10:10:00,93.03,93.06,92.88,92.9,100352.0,90.0799,90.109,89.9347,89.9541,100352.0
2024-02-16 10:20:00,92.88,92.96,92.77,92.93,97979.0,89.9347,90.0122,89.8282,89.9831,97979.0
2024-02-16 10:30:00,92.92,92.92,92.75,92.84,79850.0,89.9734,89.9734,89.8088,89.896,79850.0
2024-02-16 10:40:00,92.84,92.88,92.75,92.76,97494.0,89.896,89.9347,89.8088,89.8185,97494.0
2024-02-16 10:50:00,92.77,92.92,92.77,92.91,70393.0,89.8282,89.9734,89.8282,89.9637,70393.0
2024-02-16 11:00:00,92.91,93.0,92.83,92.89,61010.0,89.9637,90.0509,89.8863,89.9444,61010.0
2024-02-16 11:10:00,92.88,92.95,92.8,92.89,50735.0,89.9347,90.0025,89.8572,89.9444,50735.0
2024-02-16 11:20:00,92.89,93.16,92.89,93.16,68918.0,89.9444,90.2058,89.9444,90.2058,68918.0
2024-02-16 11:30:00,93.16,93.19,93.05,93.15,62601.0,90.2058,90.2349,90.0993,90.1961,62601.0
2024-02-16 11:40:00,93.15,93.18,93.1,93.17,42445.0,90.1961,90.2252,90.1477,90.2155,42445.0
2024-02-16 11:50:00,93.17,93.35,93.13,93.34,54835.0,90.2155,90.3898,90.1768,90.3801,54835.0
2024-02-16 12:00:00,93.34,93.35,93.26,93.31,64084.0,90.3801,90.3898,90.3026,90.3511,64084.0
2024-02-16 12:10:00,93.31,93.41,93.25,93.41,47437.0,90.3511,90.4479,90.293,90.4479,47437.0
2024-02-16 12:20:00,93.41,93.56,93.4,93.56,42434.0,90.4479,90.5931,90.4382,90.5931,42434.0
2024-02-16 12:30:00,93.56,93.57,93.39,93.4,69350.0,90.5931,90.6028,90.4285,90.4382,69350.0
2024-02-16 12:40:00,93.4,93.54,93.37,93.54,69399.0,90.4382,90.5738,90.4092,90.5738,69399.0
2024-02-16 12:50:00,93.54,93.55,93.42,93.48,42833.0,90.5738,90.5834,90.4576,90.5157,42833.0
2024-02-16 13:00:00,93.48,93.64,93.45,93.63,52540.0,90.5157,90.6706,90.4866,90.6609,52540.0
2024-02-16 13:10:00,93.62,93.69,93.51,93.69,59042.0,90.6512,90.719,90.5447,90.719,59042.0
2024-02-16 13:20:00,93.69,93.83,93.65,93.82,68209.0,90.719,90.8546,90.6803,90.8449,68209.0
2024-02-16 13:30:00,93.81,93.97,93.79,93.95,112366.0,90.8352,90.9901,90.8158,90.9708,112366.0
2024-02-16 13:40:00,93.95,94.02,93.9,93.92,99746.0,90.9708,91.0385,90.9223,90.9417,99746.0
2024-02-16 13:50:00,93.93,94.07,93.92,94.06,60395.0,90.9514,91.087,90.9417,91.0773,60395.0
2024-02-16 14:00:00,94.07,94.17,94.03,94.15,95990.0,91.087,91.1838,91.0482,91.1644,95990.0
2024-02-16 14:10:00,94.15,94.18,93.85,93.85,100611.0,91.1644,91.1935,90.8739,90.8739,100611.0
2024-02-16 14:20:00,93.84,93.87,93.77,93.8,38406.0,90.8642,90.8933,90.7965,90.8255,38406.0
2024-02-16 14:30:00,93.79,93.79,93.67,93.76,50697.0,90.8158,90.8158,90.6996,90.7868,50697.0
2024-02-16 14:40:00,93.75,93.76,93.42,93.52,89710.0,90.7771,90.7868,90.4576,90.5544,89710.0
2024-02-16 14:50:00,93.52,93.57,93.43,93.5,65070.0,90.5544,90.6028,90.4672,90.535,65070.0
2024-02-16 15:00:00,93.5,93.53,93.42,93.45,55481.0,90.535,90.5641,90.4576,90.4866,55481.0
2024-02-16 15:10:00,93.45,93.52,93.38,93.48,92657.0,90.4866,90.5544,90.4188,90.5157,92657.0
2024-02-16 15:20:00,93.48,93.56,93.45,93.53,65000.0,90.5157,90.5931,90.4866,90.5641,65000.0
2024-02-16 15:30:00,93.52,93.55,93.38,93.41,81584.0,90.5544,90.5834,90.4188,90.4479,81584.0
2024-02-16 15:40:00,93.4,93.41,93.1,93.11,118883.0,90.4382,90.4479,90.1477,90.1574,118883.0
2024-02-16 15:50:00,93.11,93.31,93.09,93.24,341416.0,90.1574,90.3511,90.138,90.2833,341416.0
2024-02-20 09:30:00,93.36,93.62,93.06,93.5,289395.0,90.3995,90.6512,90.109,90.535,289395.0
2024-02-20 09:40:00,93.48,93.52,93.17,93.33,124971.0,90.5157,90.5544,90.2155,90.3704,124971.0
2024-02-20 09:50:00,93.33,93.6,93.32,93.46,92859.0,90.3704,90.6319,90.3607,90.4963,92859.0
2024-02-20 10:00:00,93.47,93.5,93.28,93.35,103795.0,90.506,90.535,90.322,90.3898,103795.0
2024-02-20 10:10:00,93.35,93.58,93.35,93.49,96046.0,90.3898,90.6125,90.3898,90.5253,96046.0
2024-02-20 10:20:00,93.48,93.99,93.48,93.99,146631.0,90.5157,91.0095,90.5157,91.0095,146631.0
2024-02-20 10:30:00,93.99,94.1,93.88,94.07,150415.0,91.0095,91.116,90.903,91.087,150415.0
2024-02-20 10:40:00,94.07,94.12,93.9,93.99,93495.0,91.087,91.1354,90.9223,91.0095,93495.0
2024-02-20 10:50:00,94.0,94.06,93.72,93.85,107729.0,91.0192,91.0773,90.7481,90.8739,107729.0
2024-02-20 11:00:00,93.86,93.94,93.78,93.84,96910.0,90.8836,90.9611,90.8062,90.8642,96910.0
2024-02-20 11:10:00,93.84,93.87,93.54,93.55,102265.0,90.8642,90.8933,90.5738,90.5834,102265.0
2024-02-20 11:20:00,93.54,93.59,93.44,93.52,113142.0,90.5738,90.6222,90.4769,90.5544,113142.0
2024-02-20 11:30:00,93.52,93.52,93.39,93.43,70830.0,90.5544,90.5544,90.4285,90.4672,70830.0
2024-02-20 11:40:00,93.42,93.5,93.35,93.49,76464.0,90.4576,90.535,90.3898,90.5253,76464.0
2024-02-20 11:50:00,93.49,93.59,93.3,93.32,141376.0,90.5253,90.6222,90.3414,90.3607,141376.0
2024-02-20 12:00:00,93.33,93.38,93.21,93.3,102060.0,90.3704,90.4188,90.2542,90.3414,102060.0
2024-02-20 12:10:00,93.3,93.38,93.26,93.32,56969.0,90.3414,90.4188,90.3026,90.3607,56969.0
2024-02-20 12:20:00,93.33,93.33,93.2,93.23,72895.0,90.3704,90.3704,90.2445,90.2736,72895.0
2024-02-20 12:30:00,93.24,93.39,93.18,93.27,52180.0,90.2833,90.4285,90.2252,90.3123,52180.0
2024-02-20 12:40:00,93.27,93.41,93.25,93.39,75623.0,90.3123,90.4479,90.293,90.4285,75623.0
2024-02-20 12:50:00,93.37,93.47,93.35,93.45,54084.0,90.4092,90.506,90.3898,90.4866,54084.0
2024-02-20 13:00:00,93.45,93.51,93.42,93.47,45322.0,90.4866,90.5447,90.4576,90.506,45322.0
2024-02-20 13:10:00,93.46,93.49,93.35,93.42,56913.0,90.4963,90.5253,90.3898,90.4576,56913.0
2024-02-20 13:20:00,93.43,93.48,93.3,93.31,68411.0,90.4672,90.5157,90.3414,90.3511,68411.0
2024-02-20 13:30:00,93.3,93.3,93.14,93.2,85350.0,90.3414,90.3414,90.1864,90.2445,85350.0
2024-02-20 13:40:00,93.21,93.35,93.19,93.27,51818.0,90.2542,90.3898,90.2349,90.3123,51818.0
2024-02-20 13:50:00,93.28,93.35,93.23,93.31,65957.0,90.322,90.3898,90.2736,90.3511,65957.0
2024-02-20 14:00:00,93.31,93.35,93.27,93.3,58270.0,90.3511,90.3898,90.3123,90.3414,58270.0
2024-02-20 14:10:00,93.29,93.35,93.22,93.34,99323.0,90.3317,90.3898,90.2639,90.3801,99323.0
2024-02-20 14:20:00,93.34,93.41,93.29,93.38,52482.0,90.3801,90.4479,90.3317,90.4188,52482.0
2024-02-20 14:30:00,93.37,93.38,93.26,93.27,69970.0,90.4092,90.4188,90.3026,90.3123,69970.0
2024-02-20 14:40:00,93.27,93.29,93.16,93.2,98579.0,90.3123,90.3317,90.2058,90.2445,98579.0
2024-02-20 14:50:00,93.22,93.26,93.16,93.23,73897.0,90.2639,90.3026,90.2058,90.2736,73897.0
2024-02-20 15:00:00,93.24,93.28,93.22,93.23,55925.0,90.2833,90.322,90.2639,90.2736,55925.0
2024-02-20 15:10:00,93.23,93.3,93.22,93.25,126283.0,90.2736,90.3414,90.2639,90.293,126283.0
2024-02-20 15:20:00,93.26,93.33,93.23,93.29,70679.0,90.3026,90.3704,90.2736,90.3317,70679.0
2024-02-20 15:30:00,93.29,93.31,93.1,93.16,162201.0,90.3317,90.3511,90.1477,90.2058,162201.0
2024-02-20 15:40:00,93.16,93.28,93.13,93.28,124149.0,90.2058,90.322,90.1768,90.322,124149.0
2024-02-20 15:50:00,93.28,93.5,93.25,93.47,462882.0,90.322,90.535,90.293,90.506,462882.0
2024-02-21 09:30:00,93.77,95.09,93.77,94.72,644246.0,90.7965,92.0746,90.7965,91.7163,644246.0
2024-02-21 09:40:00,94.75,95.27,94.75,95.08,326417.0,91.7454,92.2489,91.7454,92.0649,326417.0
2024-02-21 09:50:00,95.07,95.25,94.8,94.87,239864.0,92.0552,92.2295,91.7938,91.8616,239864.0
2024-02-21 10:00:00,94.88,94.99,94.74,94.96,127288.0,91.8713,91.9778,91.7357,91.9487,127288.0
2024-02-21 10:10:00,94.96,95.19,94.93,95.19,230788.0,91.9487,92.1714,91.9197,92.1714,230788.0
2024-02-21 10:20:00,95.19,95.42,95.14,95.41,145971.0,92.1714,92.3941,92.123,92.3845,145971.0
2024-02-21 10:30:00,95.41,95.45,95.12,95.27,146783.0,92.3845,92.4232,92.1037,92.2489,146783.0
2024-02-21 10:40:00,95.28,95.39,95.16,95.39,97898.0,92.2586,92.3651,92.1424,92.3651,97898.0
2024-02-21 10:50:00,95.39,95.41,95.18,95.21,93871.0,92.3651,92.3845,92.1618,92.1908,93871.0
2024-02-21 11:00:00,95.22,95.4,95.1,95.37,76742.0,92.2005,92.3748,92.0843,92.3457,76742.0
2024-02-21 11:10:00,95.37,95.46,95.29,95.3,82394.0,92.3457,92.4329,92.2683,92.278,82394.0
2024-02-21 11:20:00,95.3,95.45,95.25,95.37,120128.0,92.278,92.4232,92.2295,92.3457,120128.0
2024-02-21 11:30:00,95.37,95.49,95.3,95.47,98567.0,92.3457,92.4619,92.278,92.4426,98567.0
2024-02-21 11:40:00,95.47,95.75,95.45,95.75,190914.0,92.4426,92.7137,92.4232,92.7137,190914.0
2024-02-21 11:50:00,95.76,95.77,95.62,95.68,88685.0,92.7234,92.733,92.5878,92.6459,88685.0
2024-02-21 12:00:00,95.69,95.74,95.57,95.58,109615.0,92.6556,92.704,92.5394,92.5491,109615.0
2024-02-21 12:10:00,95.59,95.65,95.53,95.63,91361.0,92.5588,92.6169,92.5007,92.5975,91361.0
2024-02-21 12:20:00,95.63,95.64,95.29,95.31,61520.0,92.5975,92.6072,92.2683,92.2876,61520.0
2024-02-21 12:30:00,95.31,95.37,95.2,95.3,67231.0,92.2876,92.3457,92.1811,92.278,67231.0
2024-02-21 12:40:00,95.31,95.35,95.2,95.28,75277.0,92.2876,92.3264,92.1811,92.2586,75277.0
2024-02-21 12:50:00,95.29,95.4,95.29,95.37,67879.0,92.2683,92.3748,92.2683,92.3457,67879.0
2024-02-21 13:00:00,95.36,95.38,95.19,95.32,97587.0,92.336,92.3554,92.1714,92.2973,97587.0
2024-02-21 13:10:00,95.32,95.52,95.29,95.48,132605.0,92.2973,92.491,92.2683,92.4522,132605.0
2024-02-21 13:20:00,95.48,95.51,95.38,95.41,79188.0,92.4522,92.4813,92.3554,92.3845,79188.0
2024-02-21 13:30:00,95.42,95.44,95.21,95.23,66218.0,92.3941,92.4135,92.1908,92.2102,66218.0
2024-02-21 13:40:00,95.23,95.28,95.11,95.15,78328.0,92.2102,92.2586,92.094,92.1327,78328.0
2024-02-21 13:50:00,95.14,95.14,95.04,95.09,59574.0,92.123,92.123,92.0262,92.0746,59574.0
2024-02-21 14:00:00,95.08,95.17,94.91,94.92,116206.0,92.0649,92.1521,91.9003,91.91,116206.0
2024-02-21 14:10:00,94.91,94.93,94.62,94.66,105724.0,91.9003,91.9197,91.6195,91.6582,105724.0
2024-02-21 14:20:00,94.66,94.67,94.49,94.61,106317.0,91.6582,91.6679,91.4936,91.6098,106317.0
2024-02-21 14:30:00,94.63,94.75,94.52,94.55,79619.0,91.6292,91.7454,91.5227,91.5517,79619.0
2024-02-21 14:40:00,94.55,94.55,94.43,94.48,77268.0,91.5517,91.5517,91.4355,91.484,77268.0
2024-02-21 14:50:00,94.49,94.68,94.48,94.67,67072.0,91.4936,91.6776,91.484,91.6679,67072.0
2024-02-21 15:00:00,94.67,94.68,94.41,94.41,78072.0,91.6679,91.6776,91.4162,91.4162,78072.0
2024-02-21 15:10:00,94.42,94.47,94.33,94.39,100606.0,91.4259,91.4743,91.3387,91.3968,100606.0
2024-02-21 15:20:00,94.39,94.54,94.35,94.54,101285.0,91.3968,91.5421,91.3581,91.5421,101285.0
2024-02-21 15:30:00,94.54,94.74,94.52,94.71,125086.0,91.5421,91.7357,91.5227,91.7067,125086.0
2024-02-21 15:40:00,94.71,94.74,94.59,94.61,158665.0,91.7067,91.7357,91.5905,91.6098,158665.0
2024-02-21 15:50:00,94.62,95.02,94.62,95.02,530053.0,91.6195,92.0068,91.6195,92.0068,530053.0
2024-02-22 09:30:00,94.89,94.95,94.39,94.46,290327.0,91.881,91.939,91.3968,91.4646,290327.0
2024-02-22 09:40:00,94.46,94.91,94.45,94.77,159413.0,91.4646,91.9003,91.4549,91.7648,159413.0
2024-02-22 09:50:00,94.76,94.85,94.58,94.77,110457.0,91.7551,91.8422,91.5808,91.7648,110457.0
2024-02-22 10:00:00,94.78,94.98,94.65,94.68,229330.0,91.7744,91.9681,91.6486,91.6776,229330.0
2024-02-22 10:10:00,94.7,94.75,94.22,94.29,115587.0,91.697,91.7454,91.2322,91.3,115587.0
2024-02-22 10:20:00,94.3,94.31,94.14,94.25,109162.0,91.3097,91.3193,91.1547,91.2612,109162.0
2024-02-22 10:30:00,94.26,94.58,94.25,94.47,135765.0,91.2709,91.5808,91.2612,91.4743,135765.0
2024-02-22 10:40:00,94.48,94.57,94.36,94.46,69772.0,91.484,91.5711,91.3678,91.4646,69772.0
2024-02-22 10:50:00,94.47,94.52,94.42,94.5,70835.0,91.4743,91.5227,91.4259,91.5033,70835.0
2024-02-22 11:00:00,94.51,94.74,94.48,94.58,154738.0,91.513,91.7357,91.484,91.5808,154738.0
2024-02-22 11:10:00,94.59,94.96,94.58,94.86,116851.0,91.5905,91.9487,91.5808,91.8519,116851.0
2024-02-22 11:20:00,94.86,94.89,94.74,94.76,75498.0,91.8519,91.881,91.7357,91.7551,75498.0
2024-02-22 11:30:00,94.78,95.01,94.77,94.99,93274.0,91.7744,91.9971,91.7648,91.9778,93274.0
2024-02-22 11:40:00,94.98,94.99,94.75,94.8,84494.0,91.9681,91.9778,91.7454,91.7938,84494.0
2024-02-22 11:50:00,94.8,94.82,94.47,94.52,105043.0,91.7938,91.8132,91.4743,91.5227,105043.0
2024-02-22 12:00:00,94.53,94.75,94.43,94.73,129856.0,91.5324,91.7454,91.4355,91.726,129856.0
2024-02-22 12:10:00,94.74,94.93,94.67,94.9,129084.0,91.7357,91.9197,91.6679,91.8906,129084.0
2024-02-22 12:20:00,94.88,94.96,94.85,94.96,67616.0,91.8713,91.9487,91.8422,91.9487,67616.0
2024-02-22 12:30:00,94.96,94.96,94.72,94.79,71607.0,91.9487,91.9487,91.7163,91.7841,71607.0
2024-02-22 12:40:00,94.79,94.88,94.73,94.82,68759.0,91.7841,91.8713,91.726,91.8132,68759.0
2024-02-22 12:50:00,94.84,94.95,94.77,94.91,56847.0,91.8325,91.939,91.7648,91.9003,56847.0
2024-02-22 13:00:00,94.91,95.13,94.87,95.09,96889.0,91.9003,92.1133,91.8616,92.0746,96889.0
2024-02-22 13:10:00,95.1,95.14,95.0,95.1,66496.0,92.0843,92.123,91.9875,92.0843,66496.0
2024-02-22 13:20:00,95.09,95.33,95.08,95.33,67032.0,92.0746,92.307,92.0649,92.307,67032.0
2024-02-22 13:30:00,95.34,95.48,95.31,95.48,150023.0,92.3167,92.4522,92.2876,92.4522,150023.0
2024-02-22 13:40:00,95.48,95.68,95.47,95.57,145674.0,92.4522,92.6459,92.4426,92.5394,145674.0
2024-02-22 13:50:00,95.55,95.62,95.46,95.58,91139.0,92.52,92.5878,92.4329,92.5491,91139.0
2024-02-22 14:00:00,95.56,95.76,95.56,95.69,112850.0,92.5297,92.7234,92.5297,92.6556,112850.0
2024-02-22 14:10:00,95.69,95.85,95.64,95.7,98510.0,92.6556,92.8105,92.6072,92.6653,98510.0
2024-02-22 14:20:00,95.7,95.72,95.52,95.56,70743.0,92.6653,92.6846,92.491,92.5297,70743.0
2024-02-22 14:30:00,95.56,95.6,95.44,95.59,66084.0,92.5297,92.5684,92.4135,92.5588,66084.0
2024-02-22 14:40:00,95.59,95.62,95.51,95.52,58067.0,92.5588,92.5878,92.4813,92.491,58067.0
2024-02-22 14:50:00,95.51,95.56,95.42,95.54,75770.0,92.4813,92.5297,92.3941,92.5103,75770.0
2024-02-22 15:00:00,95.54,95.88,95.52,95.84,156090.0,92.5103,92.8396,92.491,92.8008,156090.0
2024-02-22 15:10:00,95.88,96.06,95.84,96.01,219464.0,92.8396,93.0138,92.8008,92.9654,219464.0
2024-02-22 15:20:00,96.01,96.01,95.82,95.84,118501.0,92.9654,92.9654,92.7815,92.8008,118501.0
2024-02-22 15:30:00,95.84,95.96,95.81,95.9,141544.0,92.8008,92.917,92.7718,92.8589,141544.0
2024-02-22 15:40:00,95.9,96.08,95.77,95.79,181230.0,92.8589,93.0332,92.733,92.7524,181230.0
2024-02-22 15:50:00,95.79,96.02,95.73,95.76,710955.0,92.7524,92.9751,92.6943,92.7234,710955.0
2024-02-23 09:30:00,95.88,96.18,95.58,95.71,280206.0,92.8396,93.13,92.5491,92.6749,280206.0
2024-02-23 09:40:00,95.71,96.17,95.69,96.12,99585.0,92.6749,93.1204,92.6556,93.0719,99585.0
2024-02-23 09:50:00,96.11,96.16,95.89,96.02,90798.0,93.0623,93.1107,92.8492,92.9751,90798.0
2024-02-23 10:00:00,96.02,96.43,95.99,96.41,171975.0,92.9751,93.3721,92.9461,93.3528,171975.0
2024-02-23 10:10:00,96.41,96.57,96.38,96.55,342827.0,93.3528,93.5077,93.3237,93.4883,342827.0
2024-02-23 10:20:00,96.56,96.67,96.51,96.59,114853.0,93.498,93.6045,93.4496,93.527,114853.0
2024-02-23 10:30:00,96.59,96.74,96.59,96.67,102337.0,93.527,93.6723,93.527,93.6045,102337.0
2024-02-23 10:40:00,96.69,96.91,96.49,96.5,157058.0,93.6239,93.8369,93.4302,93.4399,157058.0
2024-02-23 10:50:00,96.49,96.61,96.34,96.59,60733.0,93.4302,93.5464,93.285,93.527,60733.0
2024-02-23 11:00:00,96.59,96.73,96.48,96.7,119175.0,93.527,93.6626,93.4205,93.6336,119175.0
2024-02-23 11:10:00,96.7,96.78,96.67,96.74,95749.0,93.6336,93.711,93.6045,93.6723,95749.0
2024-02-23 11:20:00,96.75,96.86,96.74,96.86,112674.0,93.682,93.7885,93.6723,93.7885,112674.0
2024-02-23 11:30:00,96.85,96.93,96.73,96.73,119014.0,93.7788,93.8563,93.6626,93.6626,119014.0
2024-02-23 11:40:00,96.73,96.76,96.63,96.63,95675.0,93.6626,93.6917,93.5658,93.5658,95675.0
2024-02-23 11:50:00,96.63,96.7,96.59,96.64,81766.0,93.5658,93.6336,93.527,93.5755,81766.0
2024-02-23 12:00:00,96.64,96.78,96.62,96.76,85612.0,93.5755,93.711,93.5561,93.6917,85612.0
2024-02-23 12:10:00,96.76,96.82,96.64,96.73,116926.0,93.6917,93.7497,93.5755,93.6626,116926.0
2024-02-23 12:20:00,96.73,96.78,96.64,96.69,112276.0,93.6626,93.711,93.5755,93.6239,112276.0
2024-02-23 12:30:00,96.69,96.77,96.54,96.56,131626.0,93.6239,93.7013,93.4786,93.498,131626.0
2024-02-23 12:40:00,96.56,96.59,96.38,96.39,113378.0,93.498,93.527,93.3237,93.3334,113378.0
2024-02-23 12:50:00,96.4,96.43,96.32,96.34,78726.0,93.3431,93.3721,93.2656,93.285,78726.0
2024-02-23 13:00:00,96.34,96.37,96.27,96.27,64011.0,93.285,93.314,93.2172,93.2172,64011.0
2024-02-23 13:10:00,96.27,96.37,96.26,96.28,67881.0,93.2172,93.314,93.2075,93.2269,67881.0
2024-02-23 13:20:00,96.28,96.29,96.22,96.29,65946.0,93.2269,93.2366,93.1688,93.2366,65946.0
2024-02-23 13:30:00,96.29,96.31,96.25,96.31,52641.0,93.2366,93.2559,93.1978,93.2559,52641.0
2024-02-23 13:40:00,96.31,96.42,96.3,96.4,73270.0,93.2559,93.3624,93.2462,93.3431,73270.0
2024-02-23 13:50:00,96.39,96.43,96.33,96.37,52872.0,93.3334,93.3721,93.2753,93.314,52872.0
2024-02-23 14:00:00,96.37,96.39,96.19,96.2,56075.0,93.314,93.3334,93.1397,93.1494,56075.0
2024-02-23 14:10:00,96.19,96.21,96.08,96.09,92369.0,93.1397,93.1591,93.0332,93.0429,92369.0
2024-02-23 14:20:00,96.09,96.09,95.97,95.98,66935.0,93.0429,93.0429,92.9267,92.9364,66935.0
2024-02-23 14:30:00,95.98,95.98,95.91,95.95,62914.0,92.9364,92.9364,92.8686,92.9073,62914.0
2024-02-23 14:40:00,95.96,95.96,95.88,95.91,100665.0,92.917,92.917,92.8396,92.8686,100665.0
2024-02-23 14:50:00,95.91,95.95,95.72,95.8,120082.0,92.8686,92.9073,92.6846,92.7621,120082.0
2024-02-23 15:00:00,95.81,95.88,95.77,95.81,91140.0,92.7718,92.8396,92.733,92.7718,91140.0
2024-02-23 15:10:00,95.81,95.86,95.76,95.86,74132.0,92.7718,92.8202,92.7234,92.8202,74132.0
2024-02-23 15:20:00,95.85,95.86,95.79,95.81,79781.0,92.8105,92.8202,92.7524,92.7718,79781.0
2024-02-23 15:30:00,95.82,95.86,95.74,95.81,98848.0,92.7815,92.8202,92.704,92.7718,98848.0
2024-02-23 15:40:00,95.82,95.83,95.66,95.67,162308.0,92.7815,92.7911,92.6265,92.6362,162308.0
2024-02-23 15:50:00,95.67,95.82,95.59,95.59,527992.0,92.6362,92.7815,92.5588,92.5588,527992.0
2024-02-26 09:30:00,95.36,95.36,94.78,94.98,268473.0,92.336,92.336,91.7744,91.9681,268473.0
2024-02-26 09:40:00,94.98,95.35,94.97,95.1,108044.0,91.9681,92.3264,91.9584,92.0843,108044.0
2024-02-26 09:50:00,95.1,95.27,94.86,94.91,157018.0,92.0843,92.2489,91.8519,91.9003,157018.0
2024-02-26 10:00:00,94.91,94.96,94.63,94.64,181215.0,91.9003,91.9487,91.6292,91.6389,181215.0
2024-02-26 10:10:00,94.64,94.96,94.64,94.7,139275.0,91.6389,91.9487,91.6389,91.697,139275.0
2024-02-26 10:20:00,94.69,94.96,94.67,94.95,119578.0,91.6873,91.9487,91.6679,91.939,119578.0
2024-02-26 10:30:00,94.96,95.09,94.91,95.0,177210.0,91.9487,92.0746,91.9003,91.9875,177210.0
2024-02-26 10:40:00,95.01,95.03,94.86,94.94,92372.0,91.9971,92.0165,91.8519,91.9294,92372.0
2024-02-26 10:50:00,94.94,95.05,94.88,94.88,79549.0,91.9294,92.0359,91.8713,91.8713,79549.0
2024-02-26 11:00:00,94.88,95.03,94.85,94.95,85102.0,91.8713,92.0165,91.8422,91.939,85102.0
2024-02-26 11:10:00,94.95,95.34,94.9,95.27,87786.0,91.939,92.3167,91.8906,92.2489,87786.0
2024-02-26 11:20:00,95.27,95.32,95.15,95.19,73981.0,92.2489,92.2973,92.1327,92.1714,73981.0
2024-02-26 11:30:00,95.2,95.38,95.2,95.37,146230.0,92.1811,92.3554,92.1811,92.3457,146230.0
2024-02-26 11:40:00,95.37,95.54,95.34,95.48,86562.0,92.3457,92.5103,92.3167,92.4522,86562.0
2024-02-26 11:50:00,95.49,95.57,95.36,95.36,80533.0,92.4619,92.5394,92.336,92.336,80533.0
2024-02-26 12:00:00,95.37,95.37,95.23,95.31,95661.0,92.3457,92.3457,92.2102,92.2876,95661.0
2024-02-26 12:10:00,95.32,95.32,95.09,95.11,41316.0,92.2973,92.2973,92.0746,92.094,41316.0
2024-02-26 12:20:00,95.11,95.17,95.01,95.12,57613.0,92.094,92.1521,91.9971,92.1037,57613.0
2024-02-26 12:30:00,95.11,95.15,94.94,94.98,49664.0,92.094,92.1327,91.9294,91.9681,49664.0
2024-02-26 12:40:00,94.98,95.0,94.87,94.96,51568.0,91.9681,91.9875,91.8616,91.9487,51568.0
2024-02-26 12:50:00,94.95,95.0,94.9,94.99,60811.0,91.939,91.9875,91.8906,91.9778,60811.0
2024-02-26 13:00:00,94.98,95.11,94.86,95.09,114143.0,91.9681,92.094,91.8519,92.0746,114143.0
2024-02-26 13:10:00,95.1,95.24,94.99,95.0,98598.0,92.0843,92.2199,91.9778,91.9875,98598.0
2024-02-26 13:20:00,94.98,94.98,94.84,94.88,55228.0,91.9681,91.9681,91.8325,91.8713,55228.0
2024-02-26 13:30:00,94.87,94.9,94.75,94.78,64548.0,91.8616,91.8906,91.7454,91.7744,64548.0
2024-02-26 13:40:00,94.78,94.88,94.71,94.77,71170.0,91.7744,91.8713,91.7067,91.7648,71170.0
2024-02-26 13:50:00,94.77,94.78,94.6,94.77,102536.0,91.7648,91.7744,91.6001,91.7648,102536.0
2024-02-26 14:00:00,94.78,94.91,94.75,94.82,51948.0,91.7744,91.9003,91.7454,91.8132,51948.0
2024-02-26 14:10:00,94.83,94.87,94.73,94.76,73481.0,91.8229,91.8616,91.726,91.7551,73481.0
2024-02-26 14:20:00,94.75,94.81,94.69,94.75,100697.0,91.7454,91.8035,91.6873,91.7454,100697.0
2024-02-26 14:30:00,94.76,94.83,94.68,94.71,102098.0,91.7551,91.8229,91.6776,91.7067,102098.0
2024-02-26 14:40:00,94.71,94.75,94.69,94.73,64512.0,91.7067,91.7454,91.6873,91.726,64512.0
2024-02-26 14:50:00,94.73,94.86,94.7,94.84,73403.0,91.726,91.8519,91.697,91.8325,73403.0
2024-02-26 15:00:00,94.85,94.94,94.83,94.87,73768.0,91.8422,91.9294,91.8229,91.8616,73768.0
2024-02-26 15:10:00,94.88,94.91,94.75,94.76,98268.0,91.8713,91.9003,91.7454,91.7551,98268.0
2024-02-26 15:20:00,94.76,94.78,94.61,94.68,119900.0,91.7551,91.7744,91.6098,91.6776,119900.0
2024-02-26 15:30:00,94.67,94.67,94.48,94.48,144608.0,91.6679,91.6679,91.484,91.484,144608.0
2024-02-26 15:40:00,94.48,94.51,94.37,94.47,189135.0,91.484,91.513,91.3774,91.4743,189135.0
2024-02-26 15:50:00,94.47,94.49,94.25,94.27,477295.0,91.4743,91.4936,91.2612,91.2806,477295.0
2024-02-27 09:30:00,94.32,94.66,94.05,94.58,248900.0,91.329,91.6582,91.0676,91.5808,248900.0
2024-02-27 09:40:00,94.57,94.57,94.31,94.37,69719.0,91.5711,91.5711,91.3193,91.3774,69719.0
2024-02-27 09:50:00,94.38,94.48,94.3,94.35,56021.0,91.3871,91.484,91.3097,91.3581,56021.0
2024-02-27 10:00:00,94.34,94.37,93.88,93.99,159532.0,91.3484,91.3774,90.903,91.0095,159532.0
2024-02-27 10:10:00,94.0,94.1,93.96,94.0,72657.0,91.0192,91.116,90.9804,91.0192,72657.0
2024-02-27 10:20:00,94.01,94.08,93.82,94.07,93246.0,91.0289,91.0966,90.8449,91.087,93246.0
2024-02-27 10:30:00,94.05,94.11,93.89,94.11,114859.0,91.0676,91.1257,90.9127,91.1257,114859.0
2024-02-27 10:40:00,94.1,94.14,93.95,94.1,69482.0,91.116,91.1547,90.9708,91.116,69482.0
2024-02-27 10:50:00,94.1,94.22,94.05,94.09,101644.0,91.116,91.2322,91.0676,91.1063,101644.0
2024-02-27 11:00:00,94.09,94.18,94.06,94.14,57229.0,91.1063,91.1935,91.0773,91.1547,57229.0
2024-02-27 11:10:00,94.14,94.25,94.13,94.14,53498.0,91.1547,91.2612,91.1451,91.1547,53498.0
2024-02-27 11:20:00,94.13,94.16,94.08,94.12,60242.0,91.1451,91.1741,91.0966,91.1354,60242.0
2024-02-27 11:30:00,94.12,94.22,94.11,94.22,64413.0,91.1354,91.2322,91.1257,91.2322,64413.0
2024-02-27 11:40:00,94.22,94.25,94.15,94.22,69610.0,91.2322,91.2612,91.1644,91.2322,69610.0
2024-02-27 11:50:00,94.23,94.27,94.11,94.12,101110.0,91.2419,91.2806,91.1257,91.1354,101110.0
2024-02-27 12:00:00,94.12,94.13,93.9,93.95,59202.0,91.1354,91.1451,90.9223,90.9708,59202.0
2024-02-27 12:10:00,93.97,94.01,93.86,93.87,90492.0,90.9901,91.0289,90.8836,90.8933,90492.0
2024-02-27 12:20:00,93.87,93.89,93.79,93.84,79657.0,90.8933,90.9127,90.8158,90.8642,79657.0
2024-02-27 12:30:00,93.84,93.94,93.81,93.86,60336.0,90.8642,90.9611,90.8352,90.8836,60336.0
2024-02-27 12:40:00,93.85,93.99,93.85,93.93,40326.0,90.8739,91.0095,90.8739,90.9514,40326.0
2024-02-27 12:50:00,93.94,94.03,93.86,93.88,88058.0,90.9611,91.0482,90.8836,90.903,88058.0
2024-02-27 13:00:00,93.88,94.0,93.8,94.0,62426.0,90.903,91.0192,90.8255,91.0192,62426.0
2024-02-27 13:10:00,94.0,94.0,93.82,93.82,43394.0,91.0192,91.0192,90.8449,90.8449,43394.0
2024-02-27 13:20:00,93.83,93.85,93.7,93.72,74501.0,90.8546,90.8739,90.7287,90.7481,74501.0
2024-02-27 13:30:00,93.72,93.74,93.65,93.69,40270.0,90.7481,90.7674,90.6803,90.719,40270.0
2024-02-27 13:40:00,93.69,93.82,93.69,93.75,75892.0,90.719,90.8449,90.719,90.7771,75892.0
2024-02-27 13:50:00,93.74,93.79,93.73,93.75,51040.0,90.7674,90.8158,90.7577,90.7771,51040.0
2024-02-27 14:00:00,93.75,93.86,93.72,93.77,78635.0,90.7771,90.8836,90.7481,90.7965,78635.0
2024-02-27 14:10:00,93.77,93.86,93.74,93.77,47188.0,90.7965,90.8836,90.7674,90.7965,47188.0
2024-02-27 14:20:00,93.77,93.77,93.7,93.72,67042.0,90.7965,90.7965,90.7287,90.7481,67042.0
2024-02-27 14:30:00,93.71,93.74,93.6,93.61,93276.0,90.7384,90.7674,90.6319,90.6415,93276.0
2024-02-27 14:40:00,93.62,93.73,93.61,93.69,97710.0,90.6512,90.7577,90.6415,90.719,97710.0
2024-02-27 14:50:00,93.68,93.68,93.6,93.65,64602.0,90.7093,90.7093,90.6319,90.6803,64602.0
2024-02-27 15:00:00,93.66,93.78,93.66,93.76,78890.0,90.69,90.8062,90.69,90.7868,78890.0
2024-02-27 15:10:00,93.76,93.79,93.73,93.78,54607.0,90.7868,90.8158,90.7577,90.8062,54607.0
2024-02-27 15:20:00,93.77,93.8,93.71,93.76,84649.0,90.7965,90.8255,90.7384,90.7868,84649.0
2024-02-27 15:30:00,93.76,93.8,93.69,93.74,78255.0,90.7868,90.8255,90.719,90.7674,78255.0
2024-02-27 15:40:00,93.75,93.9,93.73,93.9,134879.0,90.7771,90.9223,90.7577,90.9223,134879.0
2024-02-27 15:50:00,93.9,94.18,93.9,94.13,489025.0,90.9223,91.1935,90.9223,91.1451,489025.0
2024-02-28 09:30:00,93.73,93.97,93.5,93.61,247020.0,90.7577,90.9901,90.535,90.6415,247020.0
2024-02-28 09:40:00,93.59,93.61,93.43,93.56,132836.0,90.6222,90.6415,90.4672,90.5931,132836.0
2024-02-28 09:50:00,93.56,93.68,93.53,93.64,56511.0,90.5931,90.7093,90.5641,90.6706,56511.0
2024-02-28 10:00:00,93.65,93.78,93.61,93.65,74623.0,90.6803,90.8062,90.6415,90.6803,74623.0
2024-02-28 10:10:00,93.65,93.77,93.62,93.69,56258.0,90.6803,90.7965,90.6512,90.719,56258.0
2024-02-28 10:20:00,93.7,93.73,93.6,93.62,49811.0,90.7287,90.7577,90.6319,90.6512,49811.0
2024-02-28 10:30:00,93.62,93.86,93.6,93.77,69216.0,90.6512,90.8836,90.6319,90.7965,69216.0
2024-02-28 10:40:00,93.78,93.89,93.75,93.76,60399.0,90.8062,90.9127,90.7771,90.7868,60399.0
2024-02-28 10:50:00,93.76,93.84,93.73,93.82,64968.0,90.7868,90.8642,90.7577,90.8449,64968.0
2024-02-28 11:00:00,93.81,93.87,93.76,93.77,47603.0,90.8352,90.8933,90.7868,90.7965,47603.0
2024-02-28 11:10:00,93.78,93.83,93.75,93.76,30812.0,90.8062,90.8546,90.7771,90.7868,30812.0
2024-02-28 11:20:00,93.76,93.78,93.65,93.72,58331.0,90.7868,90.8062,90.6803,90.7481,58331.0
2024-02-28 11:30:00,93.71,93.76,93.58,93.66,81900.0,90.7384,90.7868,90.6125,90.69,81900.0
2024-02-28 11:40:00,93.66,93.74,93.64,93.69,52141.0,90.69,90.7674,90.6706,90.719,52141.0
2024-02-28 11:50:00,93.69,93.72,93.66,93.67,33012.0,90.719,90.7481,90.69,90.6996,33012.0
2024-02-28 12:00:00,93.66,93.71,93.58,93.6,57482.0,90.69,90.7384,90.6125,90.6319,57482.0
2024-02-28 12:10:00,93.6,93.61,93.52,93.53,112881.0,90.6319,90.6415,90.5544,90.5641,112881.0
2024-02-28 12:20:00,93.52,93.54,93.38,93.4,84835.0,90.5544,90.5738,90.4188,90.4382,84835.0
2024-02-28 12:30:00,93.39,93.4,93.24,93.32,114442.0,90.4285,90.4382,90.2833,90.3607,114442.0
2024-02-28 12:40:00,93.31,93.37,93.27,93.28,57518.0,90.3511,90.4092,90.3123,90.322,57518.0
2024-02-28 12:50:00,93.27,93.27,93.18,93.2,69501.0,90.3123,90.3123,90.2252,90.2445,69501.0
2024-02-28 13:00:00,93.19,93.19,93.09,93.15,71198.0,90.2349,90.2349,90.138,90.1961,71198.0
2024-02-28 13:10:00,93.15,93.19,93.02,93.17,101846.0,90.1961,90.2349,90.0703,90.2155,101846.0
2024-02-28 13:20:00,93.17,93.2,93.1,93.15,107865.0,90.2155,90.2445,90.1477,90.1961,107865.0
2024-02-28 13:30:00,93.15,93.2,93.11,93.12,62311.0,90.1961,90.2445,90.1574,90.1671,62311.0
2024-02-28 13:40:00,93.13,93.23,93.09,93.2,90089.0,90.1768,90.2736,90.138,90.2445,90089.0
2024-02-28 13:50:00,93.2,93.25,93.13,93.25,65845.0,90.2445,90.293,90.1768,90.293,65845.0
2024-02-28 14:00:00,93.25,93.25,93.07,93.07,72969.0,90.293,90.293,90.1187,90.1187,72969.0
2024-02-28 14:10:00,93.06,93.09,92.91,92.98,104685.0,90.109,90.138,89.9637,90.0315,104685.0
2024-02-28 14:20:00,92.97,92.97,92.91,92.95,52985.0,90.0218,90.0218,89.9637,90.0025,52985.0
2024-02-28 14:30:00,92.95,92.95,92.84,92.84,99866.0,90.0025,90.0025,89.896,89.896,99866.0
2024-02-28 14:40:00,92.84,92.93,92.82,92.87,109787.0,89.896,89.9831,89.8766,89.925,109787.0
2024-02-28 14:50:00,92.87,92.93,92.78,92.92,93775.0,89.925,89.9831,89.8379,89.9734,93775.0
2024-02-28 15:00:00,92.93,92.94,92.82,92.82,84957.0,89.9831,89.9928,89.8766,89.8766,84957.0
2024-02-28 15:10:00,92.83,92.86,92.78,92.86,74716.0,89.8863,89.9153,89.8379,89.9153,74716.0
2024-02-28 15:20:00,92.86,92.9,92.82,92.89,76277.0,89.9153,89.9541,89.8766,89.9444,76277.0
2024-02-28 15:30:00,92.89,92.89,92.81,92.84,94186.0,89.9444,89.9444,89.8669,89.896,94186.0
2024-02-28 15:40:00,92.84,92.95,92.8,92.93,144499.0,89.896,90.0025,89.8572,89.9831,144499.0
2024-02-28 15:50:00,92.94,93.01,92.77,92.99,480410.0,89.9928,90.0606,89.8282,90.0412,480410.0
2024-02-29 09:30:00,94.5,94.7,93.98,94.5,817930.0,91.5033,91.697,90.9998,91.5033,817930.0
2024-02-29 09:40:00,94.52,94.75,94.34,94.37,225146.0,91.5227,91.7454,91.3484,91.3774,225146.0
2024-02-29 09:50:00,94.38,94.49,94.35,94.45,156148.0,91.3871,91.4936,91.3581,91.4549,156148.0
2024-02-29 10:00:00,94.48,94.54,94.04,94.11,315390.0,91.484,91.5421,91.0579,91.1257,315390.0
2024-02-29 10:10:00,94.13,94.19,94.03,94.06,212836.0,91.1451,91.2031,91.0482,91.0773,212836.0
2024-02-29 10:20:00,94.07,94.23,94.06,94.14,96176.0,91.087,91.2419,91.0773,91.1547,96176.0
2024-02-29 10:30:00,94.15,94.44,94.1,94.43,145784.0,91.1644,91.4452,91.116,91.4355,145784.0
2024-02-29 10:40:00,94.42,94.46,94.12,94.19,87588.0,91.4259,91.4646,91.1354,91.2031,87588.0
2024-02-29 10:50:00,94.19,94.26,94.05,94.16,150261.0,91.2031,91.2709,91.0676,91.1741,150261.0
2024-02-29 11:00:00,94.16,94.27,94.12,94.27,77881.0,91.1741,91.2806,91.1354,91.2806,77881.0
2024-02-29 11:10:00,94.27,94.5,94.22,94.33,69642.0,91.2806,91.5033,91.2322,91.3387,69642.0
2024-02-29 11:20:00,94.32,94.34,94.2,94.21,82472.0,91.329,91.3484,91.2128,91.2225,82472.0
2024-02-29 11:30:00,94.2,94.3,94.19,94.23,110172.0,91.2128,91.3097,91.2031,91.2419,110172.0
2024-02-29 11:40:00,94.22,94.33,94.19,94.31,93575.0,91.2322,91.3387,91.2031,91.3193,93575.0
2024-02-29 11:50:00,94.32,94.55,94.3,94.44,147823.0,91.329,91.5517,91.3097,91.4452,147823.0
2024-02-29 12:00:00,94.44,94.5,94.24,94.26,65681.0,91.4452,91.5033,91.2516,91.2709,65681.0
2024-02-29 12:10:00,94.28,94.33,94.21,94.23,74360.0,91.2903,91.3387,91.2225,91.2419,74360.0
2024-02-29 12:20:00,94.24,94.27,94.15,94.17,94162.0,91.2516,91.2806,91.1644,91.1838,94162.0
2024-02-29 12:30:00,94.19,94.28,94.15,94.18,81078.0,91.2031,91.2903,91.1644,91.1935,81078.0
2024-02-29 12:40:00,94.19,94.3,94.14,94.27,70117.0,91.2031,91.3097,91.1547,91.2806,70117.0
2024-02-29 12:50:00,94.28,94.47,94.26,94.47,51709.0,91.2903,91.4743,91.2709,91.4743,51709.0
2024-02-29 13:00:00,94.47,94.54,94.41,94.54,74258.0,91.4743,91.5421,91.4162,91.5421,74258.0
2024-02-29 13:10:00,94.55,94.62,94.47,94.55,106904.0,91.5517,91.6195,91.4743,91.5517,106904.0
2024-02-29 13:20:00,94.56,94.63,94.5,94.59,64701.0,91.5614,91.6292,91.5033,91.5905,64701.0
2024-02-29 13:30:00,94.59,94.63,94.52,94.56,63526.0,91.5905,91.6292,91.5227,91.5614,63526.0
2024-02-29 13:40:00,94.57,94.58,94.42,94.43,71025.0,91.5711,91.5808,91.4259,91.4355,71025.0
2024-02-29 13:50:00,94.44,94.45,94.25,94.26,45703.0,91.4452,91.4549,91.2612,91.2709,45703.0
2024-02-29 14:00:00,94.25,94.31,94.2,94.26,116839.0,91.2612,91.3193,91.2128,91.2709,116839.0
2024-02-29 14:10:00,94.27,94.28,94.21,94.24,65914.0,91.2806,91.2903,91.2225,91.2516,65914.0
2024-02-29 14:20:00,94.24,94.32,94.21,94.28,158773.0,91.2516,91.329,91.2225,91.2903,158773.0
2024-02-29 14:30:00,94.28,94.42,94.25,94.42,54202.0,91.2903,91.4259,91.2612,91.4259,54202.0
2024-02-29 14:40:00,94.42,94.46,94.29,94.32,48786.0,91.4259,91.4646,91.3,91.329,48786.0
2024-02-29 14:50:00,94.32,94.38,94.26,94.37,60998.0,91.329,91.3871,91.2709,91.3774,60998.0
2024-02-29 15:00:00,94.38,94.44,94.31,94.34,69166.0,91.3871,91.4452,91.3193,91.3484,69166.0
2024-02-29 15:10:00,94.33,94.33,94.24,94.31,120807.0,91.3387,91.3387,91.2516,91.3193,120807.0
2024-02-29 15:20:00,94.31,94.34,94.27,94.3,87812.0,91.3193,91.3484,91.2806,91.3097,87812.0
2024-02-29 15:30:00,94.3,94.39,94.28,94.39,137779.0,91.3097,91.3968,91.2903,91.3968,137779.0
2024-02-29 15:40:00,94.4,94.7,94.4,94.64,248375.0,91.4065,91.697,91.4065,91.6389,248375.0
2024-02-29 15:50:00,94.64,95.1,94.64,94.87,1239330.0,91.6389,92.0843,91.6389,91.8616,1239330.0
2024-03-01 09:30:00,94.45,94.57,93.67,93.73,291478.0,91.4549,91.5711,90.6996,90.7577,291478.0
2024-03-01 09:40:00,93.72,93.86,93.64,93.73,97889.0,90.7481,90.8836,90.6706,90.7577,97889.0
2024-03-01 09:50:00,93.75,93.82,93.45,93.5,121978.0,90.7771,90.8449,90.4866,90.535,121978.0
2024-03-01 10:00:00,93.51,93.74,93.51,93.66,88230.0,90.5447,90.7674,90.5447,90.69,88230.0
2024-03-01 10:10:00,93.68,93.87,93.61,93.63,72909.0,90.7093,90.8933,90.6415,90.6609,72909.0
2024-03-01 10:20:00,93.63,93.95,93.63,93.95,88224.0,90.6609,90.9708,90.6609,90.9708,88224.0
2024-03-01 10:30:00,93.97,94.0,93.62,93.65,85779.0,90.9901,91.0192,90.6512,90.6803,85779.0
2024-03-01 10:40:00,93.64,93.83,93.62,93.75,79653.0,90.6706,90.8546,90.6512,90.7771,79653.0
2024-03-01 10:50:00,93.74,93.93,93.67,93.9,82112.0,90.7674,90.9514,90.6996,90.9223,82112.0
2024-03-01 11:00:00,93.91,93.94,93.69,93.69,92231.0,90.932,90.9611,90.719,90.719,92231.0
2024-03-01 11:10:00,93.69,93.79,93.64,93.7,90059.0,90.719,90.8158,90.6706,90.7287,90059.0
2024-03-01 11:20:00,93.7,93.74,93.46,93.51,83791.0,90.7287,90.7674,90.4963,90.5447,83791.0
2024-03-01 11:30:00,93.5,93.54,93.34,93.43,115173.0,90.535,90.5738,90.3801,90.4672,115173.0
2024-03-01 11:40:00,93.4,93.5,93.37,93.44,82611.0,90.4382,90.535,90.4092,90.4769,82611.0
2024-03-01 11:50:00,93.44,93.45,93.31,93.38,87019.0,90.4769,90.4866,90.3511,90.4188,87019.0
2024-03-01 12:00:00,93.37,93.61,93.35,93.55,100384.0,90.4092,90.6415,90.3898,90.5834,100384.0
2024-03-01 12:10:00,93.56,93.61,93.53,93.55,51642.0,90.5931,90.6415,90.5641,90.5834,51642.0
2024-03-01 12:20:00,93.55,93.65,93.54,93.58,51834.0,90.5834,90.6803,90.5738,90.6125,51834.0
2024-03-01 12:30:00,93.59,93.61,93.4,93.41,68142.0,90.6222,90.6415,90.4382,90.4479,68142.0
2024-03-01 12:40:00,93.41,93.44,93.23,93.3,71238.0,90.4479,90.4769,90.2736,90.3414,71238.0
2024-03-01 12:50:00,93.3,93.32,93.03,93.04,93779.0,90.3414,90.3607,90.0799,90.0896,93779.0
2024-03-01 13:00:00,93.03,93.06,92.91,93.01,183031.0,90.0799,90.109,89.9637,90.0606,183031.0
2024-03-01 13:10:00,93.02,93.1,93.01,93.01,76861.0,90.0703,90.1477,90.0606,90.0606,76861.0
2024-03-01 13:20:00,93.01,93.18,93.01,93.15,79086.0,90.0606,90.2252,90.0606,90.1961,79086.0
2024-03-01 13:30:00,93.16,93.26,93.12,93.17,109957.0,90.2058,90.3026,90.1671,90.2155,109957.0
2024-03-01 13:40:00,93.18,93.2,92.97,92.98,134467.0,90.2252,90.2445,90.0218,90.0315,134467.0
2024-03-01 13:50:00,92.98,93.02,92.91,92.99,103376.0,90.0315,90.0703,89.9637,90.0412,103376.0
2024-03-01 14:00:00,92.99,93.05,92.97,93.01,125025.0,90.0412,90.0993,90.0218,90.0606,125025.0
2024-03-01 14:10:00,93.02,93.24,93.01,93.07,138899.0,90.0703,90.2833,90.0606,90.1187,138899.0
2024-03-01 14:20:00,93.07,93.17,92.99,93.12,187124.0,90.1187,90.2155,90.0412,90.1671,187124.0
2024-03-01 14:30:00,93.13,93.17,93.03,93.05,81152.0,90.1768,90.2155,90.0799,90.0993,81152.0
2024-03-01 14:40:00,93.05,93.12,93.04,93.04,77321.0,90.0993,90.1671,90.0896,90.0896,77321.0
2024-03-01 14:50:00,93.04,93.11,92.98,93.06,230351.0,90.0896,90.1574,90.0315,90.109,230351.0
2024-03-01 15:00:00,93.06,93.27,93.04,93.22,88775.0,90.109,90.3123,90.0896,90.2639,88775.0
2024-03-01 15:10:00,93.22,93.32,93.17,93.29,132624.0,90.2639,90.3607,90.2155,90.3317,132624.0
2024-03-01 15:20:00,93.29,93.31,93.15,93.21,169886.0,90.3317,90.3511,90.1961,90.2542,169886.0
2024-03-01 15:30:00,93.21,93.22,93.03,93.04,92851.0,90.2542,90.2639,90.0799,90.0896,92851.0
2024-03-01 15:40:00,93.04,93.04,92.95,92.98,188784.0,90.0896,90.0896,90.0025,90.0315,188784.0
2024-03-01 15:50:00,92.97,93.2,92.92,93.13,668456.0,90.0218,90.2445,89.9734,90.1768,668456.0
2024-03-04 09:30:00,93.06,93.32,92.76,92.78,230670.0,90.109,90.3607,89.8185,89.8379,230670.0
2024-03-04 09:40:00,92.78,92.91,92.57,92.58,111715.0,89.8379,89.9637,89.6345,89.6442,111715.0
2024-03-04 09:50:00,92.56,92.84,92.48,92.58,125215.0,89.6248,89.896,89.5474,89.6442,125215.0
2024-03-04 10:00:00,92.57,92.7,92.49,92.58,146946.0,89.6345,89.7604,89.5571,89.6442,146946.0
2024-03-04 10:10:00,92.59,92.6,92.31,92.48,157700.0,89.6539,89.6636,89.3828,89.5474,157700.0
2024-03-04 10:20:00,92.5,92.82,92.48,92.71,128402.0,89.5667,89.8766,89.5474,89.7701,128402.0
2024-03-04 10:30:00,92.7,92.85,92.65,92.73,81065.0,89.7604,89.9056,89.712,89.7894,81065.0
2024-03-04 10:40:00,92.74,92.93,92.71,92.72,105145.0,89.7991,89.9831,89.7701,89.7798,105145.0
2024-03-04 10:50:00,92.71,92.71,92.43,92.51,124712.0,89.7701,89.7701,89.499,89.5764,124712.0
2024-03-04 11:00:00,92.51,92.56,92.39,92.44,95354.0,89.5764,89.6248,89.4602,89.5086,95354.0
2024-03-04 11:10:00,92.45,92.49,92.28,92.3,167637.0,89.5183,89.5571,89.3537,89.3731,167637.0
2024-03-04 11:20:00,92.3,92.31,92.17,92.23,133531.0,89.3731,89.3828,89.2472,89.3053,133531.0
2024-03-04 11:30:00,92.23,92.45,92.22,92.28,116871.0,89.3053,89.5183,89.2956,89.3537,116871.0
2024-03-04 11:40:00,92.27,92.31,92.22,92.23,79649.0,89.344,89.3828,89.2956,89.3053,79649.0
2024-03-04 11:50:00,92.23,92.41,92.18,92.37,80271.0,89.3053,89.4796,89.2569,89.4409,80271.0
2024-03-04 12:00:00,92.38,92.39,92.29,92.3,59823.0,89.4505,89.4602,89.3634,89.3731,59823.0
2024-03-04 12:10:00,92.3,92.31,92.15,92.21,66617.0,89.3731,89.3828,89.2278,89.2859,66617.0
2024-03-04 12:20:00,92.22,92.23,92.07,92.08,59290.0,89.2956,89.3053,89.1504,89.1601,59290.0
2024-03-04 12:30:00,92.08,92.12,92.04,92.1,115036.0,89.1601,89.1988,89.1213,89.1794,115036.0
2024-03-04 12:40:00,92.1,92.17,92.07,92.15,77660.0,89.1794,89.2472,89.1504,89.2278,77660.0
2024-03-04 12:50:00,92.16,92.24,92.15,92.18,59356.0,89.2375,89.315,89.2278,89.2569,59356.0
2024-03-04 13:00:00,92.18,92.35,92.18,92.31,60967.0,89.2569,89.4215,89.2569,89.3828,60967.0
2024-03-04 13:10:00,92.31,92.44,92.31,92.38,58651.0,89.3828,89.5086,89.3828,89.4505,58651.0
2024-03-04 13:20:00,92.37,92.47,92.33,92.47,62904.0,89.4409,89.5377,89.4021,89.5377,62904.0
2024-03-04 13:30:00,92.47,92.6,92.46,92.51,69490.0,89.5377,89.6636,89.528,89.5764,69490.0
2024-03-04 13:40:00,92.51,92.51,92.37,92.38,53212.0,89.5764,89.5764,89.4409,89.4505,53212.0
2024-03-04 13:50:00,92.38,92.39,92.28,92.31,67997.0,89.4505,89.4602,89.3537,89.3828,67997.0
2024-03-04 14:00:00,92.31,92.31,92.19,92.3,60034.0,89.3828,89.3828,89.2666,89.3731,60034.0
2024-03-04 14:10:00,92.3,92.41,92.28,92.3,75455.0,89.3731,89.4796,89.3537,89.3731,75455.0
2024-03-04 14:20:00,92.3,92.3,92.14,92.14,73872.0,89.3731,89.3731,89.2182,89.2182,73872.0
2024-03-04 14:30:00,92.13,92.29,92.12,92.28,78692.0,89.2085,89.3634,89.1988,89.3537,78692.0
2024-03-04 14:40:00,92.29,92.36,92.2,92.34,89404.0,89.3634,89.4312,89.2763,89.4118,89404.0
2024-03-04 14:50:00,92.35,92.43,92.3,92.32,76487.0,89.4215,89.499,89.3731,89.3924,76487.0
2024-03-04 15:00:00,92.31,92.44,92.3,92.34,63852.0,89.3828,89.5086,89.3731,89.4118,63852.0
2024-03-04 15:10:00,92.34,92.46,92.33,92.41,87384.0,89.4118,89.528,89.4021,89.4796,87384.0
2024-03-04 15:20:00,92.41,92.41,92.29,92.4,76942.0,89.4796,89.4796,89.3634,89.4699,76942.0
2024-03-04 15:30:00,92.4,92.45,92.32,92.45,93366.0,89.4699,89.5183,89.3924,89.5183,93366.0
2024-03-04 15:40:00,92.46,92.59,92.45,92.59,154928.0,89.528,89.6539,89.5183,89.6539,154928.0
2024-03-04 15:50:00,92.59,92.6,92.34,92.45,535641.0,89.6539,89.6636,89.4118,89.5183,535641.0
2024-03-05 09:30:00,92.1,92.17,91.14,91.14,371416.0,89.1794,89.2472,88.2499,88.2499,371416.0
2024-03-05 09:40:00,91.14,91.48,91.09,91.41,187439.0,88.2499,88.5791,88.2015,88.5113,187439.0
2024-03-05 09:50:00,91.43,91.48,91.28,91.46,95781.0,88.5307,88.5791,88.3854,88.5597,95781.0
2024-03-05 10:00:00,91.47,91.6,91.37,91.45,141794.0,88.5694,88.6953,88.4726,88.55,141794.0
2024-03-05 10:10:00,91.44,91.65,91.4,91.63,78521.0,88.5404,88.7437,88.5016,88.7243,78521.0
2024-03-05 10:20:00,91.6,91.77,91.53,91.77,98975.0,88.6953,88.8599,88.6275,88.8599,98975.0
2024-03-05 10:30:00,91.75,92.0,91.68,91.92,90184.0,88.8405,89.0826,88.7727,89.0051,90184.0
2024-03-05 10:40:00,91.92,92.06,91.82,91.9,126018.0,89.0051,89.1407,88.9083,88.9858,126018.0
2024-03-05 10:50:00,91.9,91.93,91.77,91.78,55195.0,88.9858,89.0148,88.8599,88.8696,55195.0
2024-03-05 11:00:00,91.78,91.82,91.71,91.78,32843.0,88.8696,88.9083,88.8018,88.8696,32843.0
2024-03-05 11:10:00,91.77,91.77,91.67,91.69,45644.0,88.8599,88.8599,88.7631,88.7824,45644.0
2024-03-05 11:20:00,91.69,91.71,91.5,91.58,113149.0,88.7824,88.8018,88.5985,88.6759,113149.0
2024-03-05 11:30:00,91.58,91.67,91.48,91.56,78754.0,88.6759,88.7631,88.5791,88.6565,78754.0
2024-03-05 11:40:00,91.56,91.6,91.4,91.45,84821.0,88.6565,88.6953,88.5016,88.55,84821.0
2024-03-05 11:50:00,91.45,91.46,91.3,91.42,106774.0,88.55,88.5597,88.4048,88.521,106774.0
2024-03-05 12:00:00,91.42,91.51,91.36,91.49,48750.0,88.521,88.6081,88.4629,88.5888,48750.0
2024-03-05 12:10:00,91.48,91.48,91.39,91.43,46429.0,88.5791,88.5791,88.4919,88.5307,46429.0
2024-03-05 12:20:00,91.42,91.46,91.37,91.39,48891.0,88.521,88.5597,88.4726,88.4919,48891.0
2024-03-05 12:30:00,91.39,91.43,91.32,91.34,59075.0,88.4919,88.5307,88.4242,88.4435,59075.0
2024-03-05 12:40:00,91.33,91.55,91.32,91.53,56171.0,88.4338,88.6469,88.4242,88.6275,56171.0
2024-03-05 12:50:00,91.53,91.6,91.48,91.54,46545.0,88.6275,88.6953,88.5791,88.6372,46545.0
2024-03-05 13:00:00,91.54,91.56,91.44,91.55,61684.0,88.6372,88.6565,88.5404,88.6469,61684.0
2024-03-05 13:10:00,91.56,91.57,91.31,91.33,77429.0,88.6565,88.6662,88.4145,88.4338,77429.0
2024-03-05 13:20:00,91.32,91.36,91.25,91.34,57319.0,88.4242,88.4629,88.3564,88.4435,57319.0
2024-03-05 13:30:00,91.33,91.42,91.32,91.4,66133.0,88.4338,88.521,88.4242,88.5016,66133.0
2024-03-05 13:40:00,91.39,91.48,91.34,91.38,92708.0,88.4919,88.5791,88.4435,88.4823,92708.0
2024-03-05 13:50:00,91.38,91.46,91.3,91.3,54662.0,88.4823,88.5597,88.4048,88.4048,54662.0
2024-03-05 14:00:00,91.31,91.36,91.24,91.33,91365.0,88.4145,88.4629,88.3467,88.4338,91365.0
2024-03-05 14:10:00,91.32,91.36,91.24,91.29,57501.0,88.4242,88.4629,88.3467,88.3951,57501.0
2024-03-05 14:20:00,91.28,91.45,91.26,91.4,73270.0,88.3854,88.55,88.3661,88.5016,73270.0
2024-03-05 14:30:00,91.4,91.51,91.34,91.49,122422.0,88.5016,88.6081,88.4435,88.5888,122422.0
2024-03-05 14:40:00,91.48,91.5,91.36,91.39,63456.0,88.5791,88.5985,88.4629,88.4919,63456.0
2024-03-05 14:50:00,91.39,91.39,91.25,91.3,61840.0,88.4919,88.4919,88.3564,88.4048,61840.0
2024-03-05 15:00:00,91.3,91.36,91.23,91.3,124254.0,88.4048,88.4629,88.337,88.4048,124254.0
2024-03-05 15:10:00,91.3,91.36,91.22,91.28,69482.0,88.4048,88.4629,88.3273,88.3854,69482.0
2024-03-05 15:20:00,91.29,91.3,91.21,91.23,73853.0,88.3951,88.4048,88.3176,88.337,73853.0
2024-03-05 15:30:00,91.23,91.3,91.2,91.2,122593.0,88.337,88.4048,88.308,88.308,122593.0
2024-03-05 15:40:00,91.2,91.21,91.06,91.14,183573.0,88.308,88.3176,88.1724,88.2499,183573.0
2024-03-05 15:50:00,91.14,91.27,91.09,91.23,524909.0,88.2499,88.3757,88.2015,88.337,524909.0
2024-03-06 09:30:00,91.55,91.71,91.29,91.61,176842.0,88.6469,88.8018,88.3951,88.705,176842.0
2024-03-06 09:40:00,91.59,91.76,91.41,91.47,123160.0,88.6856,88.8502,88.5113,88.5694,123160.0
2024-03-06 09:50:00,91.45,91.69,91.44,91.67,85519.0,88.55,88.7824,88.5404,88.7631,85519.0
2024-03-06 10:00:00,91.65,91.69,91.53,91.62,86536.0,88.7437,88.7824,88.6275,88.7146,86536.0
2024-03-06 10:10:00,91.61,91.62,91.37,91.41,51239.0,88.705,88.7146,88.4726,88.5113,51239.0
2024-03-06 10:20:00,91.42,91.5,91.29,91.38,77712.0,88.521,88.5985,88.3951,88.4823,77712.0
2024-03-06 10:30:00,91.38,91.44,91.27,91.32,79587.0,88.4823,88.5404,88.3757,88.4242,79587.0
2024-03-06 10:40:00,91.31,91.33,91.21,91.25,46115.0,88.4145,88.4338,88.3176,88.3564,46115.0
2024-03-06 10:50:00,91.24,91.31,91.12,91.16,112745.0,88.3467,88.4145,88.2305,88.2692,112745.0
2024-03-06 11:00:00,91.17,91.34,91.12,91.29,64128.0,88.2789,88.4435,88.2305,88.3951,64128.0
2024-03-06 11:10:00,91.29,91.59,91.29,91.58,67069.0,88.3951,88.6856,88.3951,88.6759,67069.0
2024-03-06 11:20:00,91.57,91.69,91.55,91.68,63691.0,88.6662,88.7824,88.6469,88.7727,63691.0
2024-03-06 11:30:00,91.68,91.87,91.67,91.86,72753.0,88.7727,88.9567,88.7631,88.947,72753.0
2024-03-06 11:40:00,91.86,91.88,91.78,91.86,90849.0,88.947,88.9664,88.8696,88.947,90849.0
2024-03-06 11:50:00,91.86,91.94,91.83,91.87,94762.0,88.947,89.0245,88.918,88.9567,94762.0
2024-03-06 12:00:00,91.87,92.02,91.8,91.98,92260.0,88.9567,89.102,88.8889,89.0632,92260.0
2024-03-06 12:10:00,92.0,92.03,91.84,91.87,61598.0,89.0826,89.1116,88.9277,88.9567,61598.0
2024-03-06 12:20:00,91.87,91.95,91.87,91.88,45966.0,88.9567,89.0342,88.9567,88.9664,45966.0
2024-03-06 12:30:00,91.88,91.91,91.82,91.87,34042.0,88.9664,88.9955,88.9083,88.9567,34042.0
2024-03-06 12:40:00,91.87,91.92,91.81,91.86,41614.0,88.9567,89.0051,88.8986,88.947,41614.0
2024-03-06 12:50:00,91.86,91.86,91.67,91.72,27070.0,88.947,88.947,88.7631,88.8115,27070.0
2024-03-06 13:00:00,91.72,91.74,91.62,91.65,21241.0,88.8115,88.8308,88.7146,88.7437,21241.0
2024-03-06 13:10:00,91.66,91.69,91.62,91.68,52160.0,88.7534,88.7824,88.7146,88.7727,52160.0
2024-03-06 13:20:00,91.7,91.87,91.67,91.83,77760.0,88.7921,88.9567,88.7631,88.918,77760.0
2024-03-06 13:30:00,91.83,91.86,91.55,91.62,72515.0,88.918,88.947,88.6469,88.7146,72515.0
2024-03-06 13:40:00,91.63,91.74,91.43,91.45,44483.0,88.7243,88.8308,88.5307,88.55,44483.0
2024-03-06 13:50:00,91.41,91.55,91.41,91.52,31766.0,88.5113,88.6469,88.5113,88.6178,31766.0
2024-03-06 14:00:00,91.51,91.51,91.39,91.45,65655.0,88.6081,88.6081,88.4919,88.55,65655.0
2024-03-06 14:10:00,91.43,91.5,91.25,91.29,63373.0,88.5307,88.5985,88.3564,88.3951,63373.0
2024-03-06 14:20:00,91.29,91.46,91.29,91.43,23286.0,88.3951,88.5597,88.3951,88.5307,23286.0
2024-03-06 14:30:00,91.44,91.52,91.39,91.47,67618.0,88.5404,88.6178,88.4919,88.5694,67618.0
2024-03-06 14:40:00,91.48,91.54,91.42,91.52,35533.0,88.5791,88.6372,88.521,88.6178,35533.0
2024-03-06 14:50:00,91.52,91.6,91.47,91.57,65843.0,88.6178,88.6953,88.5694,88.6662,65843.0
2024-03-06 15:00:00,91.56,91.56,91.45,91.47,61683.0,88.6565,88.6565,88.55,88.5694,61683.0
2024-03-06 15:10:00,91.47,91.52,91.38,91.39,53750.0,88.5694,88.6178,88.4823,88.4919,53750.0
2024-03-06 15:20:00,91.4,91.45,91.31,91.43,60687.0,88.5016,88.55,88.4145,88.5307,60687.0
2024-03-06 15:30:00,91.44,91.53,91.37,91.52,82493.0,88.5404,88.6275,88.4726,88.6178,82493.0
2024-03-06 15:40:00,91.54,91.58,91.4,91.5,117402.0,88.6372,88.6759,88.5016,88.5985,117402.0
2024-03-06 15:50:00,91.48,91.71,91.39,91.66,380683.0,88.5791,88.8018,88.4919,88.7534,380683.0
2024-03-07 09:30:00,91.59,91.76,90.31,90.59,518981.0,88.6856,88.8502,87.4462,87.7173,518981.0
2024-03-07 09:40:00,90.62,90.78,90.42,90.62,254963.0,87.7464,87.9013,87.5527,87.7464,254963.0
2024-03-07 09:50:00,90.67,90.74,90.55,90.74,166951.0,87.7948,87.8626,87.6786,87.8626,166951.0
2024-03-07 10:00:00,90.74,90.75,90.49,90.63,341679.0,87.8626,87.8722,87.6205,87.756,341679.0
2024-03-07 10:10:00,90.62,90.94,90.62,90.75,168520.0,87.7464,88.0562,87.7464,87.8722,168520.0
2024-03-07 10:20:00,90.75,90.78,90.59,90.75,129145.0,87.8722,87.9013,87.7173,87.8722,129145.0
2024-03-07 10:30:00,90.75,90.86,90.67,90.8,210894.0,87.8722,87.9787,87.7948,87.9206,210894.0
2024-03-07 10:40:00,90.79,91.22,90.75,91.15,222474.0,87.911,88.3273,87.8722,88.2596,222474.0
2024-03-07 10:50:00,91.16,91.45,91.16,91.29,150960.0,88.2692,88.55,88.2692,88.3951,150960.0
2024-03-07 11:00:00,91.27,91.5,91.2,91.43,92444.0,88.3757,88.5985,88.308,88.5307,92444.0
2024-03-07 11:10:00,91.42,91.6,91.4,91.59,120936.0,88.521,88.6953,88.5016,88.6856,120936.0
2024-03-07 11:20:00,91.59,91.63,91.25,91.28,84184.0,88.6856,88.7243,88.3564,88.3854,84184.0
2024-03-07 11:30:00,91.25,91.27,91.12,91.19,46492.0,88.3564,88.3757,88.2305,88.2983,46492.0
2024-03-07 11:40:00,91.19,91.22,91.01,91.02,76049.0,88.2983,88.3273,88.124,88.1337,76049.0
2024-03-07 11:50:00,91.01,91.06,90.92,91.0,65428.0,88.124,88.1724,88.0368,88.1143,65428.0
2024-03-07 12:00:00,91.01,91.11,90.98,91.02,58009.0,88.124,88.2208,88.0949,88.1337,58009.0
2024-03-07 12:10:00,91.02,91.09,90.96,91.09,128261.0,88.1337,88.2015,88.0756,88.2015,128261.0
2024-03-07 12:20:00,91.08,91.09,90.95,90.95,97167.0,88.1918,88.2015,88.0659,88.0659,97167.0
2024-03-07 12:30:00,90.95,91.02,90.9,90.96,103064.0,88.0659,88.1337,88.0175,88.0756,103064.0
2024-03-07 12:40:00,90.95,90.97,90.86,90.9,55616.0,88.0659,88.0853,87.9787,88.0175,55616.0
2024-03-07 12:50:00,90.9,91.02,90.89,91.02,40432.0,88.0175,88.1337,88.0078,88.1337,40432.0
2024-03-07 13:00:00,91.02,91.09,90.89,91.09,103086.0,88.1337,88.2015,88.0078,88.2015,103086.0
2024-03-07 13:10:00,91.09,91.12,90.95,91.0,89525.0,88.2015,88.2305,88.0659,88.1143,89525.0
2024-03-07 13:20:00,90.99,91.08,90.95,91.06,73488.0,88.1046,88.1918,88.0659,88.1724,73488.0
2024-03-07 13:30:00,91.06,91.11,90.99,91.11,78242.0,88.1724,88.2208,88.1046,88.2208,78242.0
2024-03-07 13:40:00,91.11,91.35,91.06,91.32,169060.0,88.2208,88.4532,88.1724,88.4242,169060.0
2024-03-07 13:50:00,91.32,91.35,91.18,91.3,93387.0,88.4242,88.4532,88.2886,88.4048,93387.0
2024-03-07 14:00:00,91.3,91.52,91.27,91.51,79786.0,88.4048,88.6178,88.3757,88.6081,79786.0
2024-03-07 14:10:00,91.51,91.65,91.49,91.5,93752.0,88.6081,88.7437,88.5888,88.5985,93752.0
2024-03-07 14:20:00,91.51,91.51,91.2,91.25,114441.0,88.6081,88.6081,88.308,88.3564,114441.0
2024-03-07 14:30:00,91.25,91.33,91.22,91.25,77579.0,88.3564,88.4338,88.3273,88.3564,77579.0
2024-03-07 14:40:00,91.25,91.42,91.24,91.41,119374.0,88.3564,88.521,88.3467,88.5113,119374.0
2024-03-07 14:50:00,91.42,91.44,91.22,91.31,96597.0,88.521,88.5404,88.3273,88.4145,96597.0
2024-03-07 15:00:00,91.31,91.37,91.2,91.37,111265.0,88.4145,88.4726,88.308,88.4726,111265.0
2024-03-07 15:10:00,91.37,91.48,91.3,91.31,113861.0,88.4726,88.5791,88.4048,88.4145,113861.0
2024-03-07 15:20:00,91.3,91.31,91.19,91.21,82123.0,88.4048,88.4145,88.2983,88.3176,82123.0
2024-03-07 15:30:00,91.22,91.35,91.2,91.26,89107.0,88.3273,88.4532,88.308,88.3661,89107.0
2024-03-07 15:40:00,91.27,91.31,91.22,91.23,89697.0,88.3757,88.4145,88.3273,88.337,89697.0
2024-03-07 15:50:00,91.22,91.22,90.87,90.94,538954.0,88.3273,88.3273,87.9884,88.0562,538954.0
2024-03-08 09:30:00,90.62,91.53,90.62,91.24,353422.0,87.7464,88.6275,87.7464,88.3467,353422.0
2024-03-08 09:40:00,91.31,91.52,91.18,91.23,164156.0,88.4145,88.6178,88.2886,88.337,164156.0
2024-03-08 09:50:00,91.25,91.42,91.2,91.27,152539.0,88.3564,88.521,88.308,88.3757,152539.0
2024-03-08 10:00:00,91.27,91.3,90.97,91.03,167447.0,88.3757,88.4048,88.0853,88.1434,167447.0
2024-03-08 10:10:00,91.03,91.12,90.82,90.89,83941.0,88.1434,88.2305,87.94,88.0078,83941.0
2024-03-08 10:20:00,90.89,90.96,90.72,90.74,138887.0,88.0078,88.0756,87.8432,87.8626,138887.0
2024-03-08 10:30:00,90.73,90.84,90.61,90.82,133838.0,87.8529,87.9594,87.7367,87.94,133838.0
2024-03-08 10:40:00,90.83,90.89,90.67,90.86,118593.0,87.9497,88.0078,87.7948,87.9787,118593.0
2024-03-08 10:50:00,90.85,90.97,90.84,90.96,114812.0,87.9691,88.0853,87.9594,88.0756,114812.0
2024-03-08 11:00:00,90.96,91.0,90.76,90.85,111560.0,88.0756,88.1143,87.8819,87.9691,111560.0
2024-03-08 11:10:00,90.84,90.97,90.71,90.86,85156.0,87.9594,88.0853,87.8335,87.9787,85156.0
2024-03-08 11:20:00,90.87,91.0,90.84,91.0,77635.0,87.9884,88.1143,87.9594,88.1143,77635.0
2024-03-08 11:30:00,91.0,91.22,90.83,90.95,159933.0,88.1143,88.3273,87.9497,88.0659,159933.0
2024-03-08 11:40:00,90.94,91.05,90.82,90.97,121731.0,88.0562,88.1627,87.94,88.0853,121731.0
2024-03-08 11:50:00,90.98,91.15,90.93,90.97,99359.0,88.0949,88.2596,88.0465,88.0853,99359.0
2024-03-08 12:00:00,90.98,91.02,90.93,90.97,95053.0,88.0949,88.1337,88.0465,88.0853,95053.0
2024-03-08 12:10:00,90.95,91.02,90.88,90.94,115700.0,88.0659,88.1337,87.9981,88.0562,115700.0
2024-03-08 12:20:00,90.94,91.01,90.9,90.94,94641.0,88.0562,88.124,88.0175,88.0562,94641.0
2024-03-08 12:30:00,90.94,90.95,90.84,90.88,79747.0,88.0562,88.0659,87.9594,87.9981,79747.0
2024-03-08 12:40:00,90.87,90.87,90.7,90.75,99550.0,87.9884,87.9884,87.8238,87.8722,99550.0
2024-03-08 12:50:00,90.75,90.79,90.6,90.72,120021.0,87.8722,87.911,87.727,87.8432,120021.0
2024-03-08 13:00:00,90.73,90.92,90.71,90.9,78366.0,87.8529,88.0368,87.8335,88.0175,78366.0
2024-03-08 13:10:00,90.9,90.98,90.86,90.97,105189.0,88.0175,88.0949,87.9787,88.0853,105189.0
2024-03-08 13:20:00,90.97,91.12,90.94,91.12,104652.0,88.0853,88.2305,88.0562,88.2305,104652.0
2024-03-08 13:30:00,91.11,91.13,90.99,91.0,183448.0,88.2208,88.2402,88.1046,88.1143,183448.0
2024-03-08 13:40:00,91.01,91.22,90.96,91.18,95781.0,88.124,88.3273,88.0756,88.2886,95781.0
2024-03-08 13:50:00,91.18,91.18,91.01,91.04,58056.0,88.2886,88.2886,88.124,88.153,58056.0
2024-03-08 14:00:00,91.04,91.1,90.81,90.81,230098.0,88.153,88.2111,87.9303,87.9303,230098.0
2024-03-08 14:10:00,90.82,91.05,90.81,91.05,89474.0,87.94,88.1627,87.9303,88.1627,89474.0
2024-03-08 14:20:00,91.05,91.17,91.01,91.09,89849.0,88.1627,88.2789,88.124,88.2015,89849.0
2024-03-08 14:30:00,91.1,91.19,91.02,91.03,92826.0,88.2111,88.2983,88.1337,88.1434,92826.0
2024-03-08 14:40:00,91.03,91.21,90.99,91.18,115803.0,88.1434,88.3176,88.1046,88.2886,115803.0
2024-03-08 14:50:00,91.19,91.31,91.17,91.18,120071.0,88.2983,88.4145,88.2789,88.2886,120071.0
2024-03-08 15:00:00,91.18,91.3,91.18,91.23,106656.0,88.2886,88.4048,88.2886,88.337,106656.0
2024-03-08 15:10:00,91.22,91.23,91.03,91.17,85083.0,88.3273,88.337,88.1434,88.2789,85083.0
2024-03-08 15:20:00,91.18,91.18,90.86,90.87,113327.0,88.2886,88.2886,87.9787,87.9884,113327.0
2024-03-08 15:30:00,90.86,91.07,90.83,91.02,104112.0,87.9787,88.1821,87.9497,88.1337,104112.0
2024-03-08 15:40:00,91.02,91.13,90.94,91.12,152940.0,88.1337,88.2402,88.0562,88.2305,152940.0
2024-03-08 15:50:00,91.12,91.17,91.03,91.05,608985.0,88.2305,88.2789,88.1434,88.1627,608985.0
2024-03-11 09:30:00,91.26,92.96,91.16,92.51,508765.0,88.3661,90.0122,88.2692,89.5764,508765.0
2024-03-11 09:40:00,92.51,92.52,91.93,92.09,129076.0,89.5764,89.5861,89.0148,89.1697,129076.0
2024-03-11 09:50:00,92.1,92.29,92.01,92.04,125958.0,89.1794,89.3634,89.0923,89.1213,125958.0
2024-03-11 10:00:00,92.04,92.13,91.86,91.86,74444.0,89.1213,89.2085,88.947,88.947,74444.0
2024-03-11 10:10:00,91.87,91.95,91.71,91.93,86091.0,88.9567,89.0342,88.8018,89.0148,86091.0
2024-03-11 10:20:00,91.92,92.01,91.76,91.87,77952.0,89.0051,89.0923,88.8502,88.9567,77952.0
2024-03-11 10:30:00,91.88,92.03,91.73,91.96,91675.0,88.9664,89.1116,88.8212,89.0439,91675.0
2024-03-11 10:40:00,91.96,91.96,91.73,91.91,85061.0,89.0439,89.0439,88.8212,88.9955,85061.0
2024-03-11 10:50:00,91.91,91.97,91.75,91.94,61068.0,88.9955,89.0535,88.8405,89.0245,61068.0
2024-03-11 11:00:00,91.93,92.18,91.83,92.13,89904.0,89.0148,89.2569,88.918,89.2085,89904.0
2024-03-11 11:10:00,92.13,92.17,91.98,92.03,162910.0,89.2085,89.2472,89.0632,89.1116,162910.0
2024-03-11 11:20:00,92.02,92.11,91.95,92.05,53223.0,89.102,89.1891,89.0342,89.131,53223.0
2024-03-11 11:30:00,92.06,92.11,91.96,92.09,66405.0,89.1407,89.1891,89.0439,89.1697,66405.0
2024-03-11 11:40:00,92.08,92.11,92.02,92.08,49015.0,89.1601,89.1891,89.102,89.1601,49015.0
2024-03-11 11:50:00,92.09,92.13,92.0,92.02,84249.0,89.1697,89.2085,89.0826,89.102,84249.0
2024-03-11 12:00:00,92.02,92.1,91.98,92.07,71135.0,89.102,89.1794,89.0632,89.1504,71135.0
2024-03-11 12:10:00,92.07,92.12,92.02,92.1,55754.0,89.1504,89.1988,89.102,89.1794,55754.0
2024-03-11 12:20:00,92.09,92.11,92.06,92.09,36665.0,89.1697,89.1891,89.1407,89.1697,36665.0
2024-03-11 12:30:00,92.1,92.12,91.97,92.02,59662.0,89.1794,89.1988,89.0535,89.102,59662.0
2024-03-11 12:40:00,92.03,92.06,92.01,92.04,71937.0,89.1116,89.1407,89.0923,89.1213,71937.0
2024-03-11 12:50:00,92.03,92.14,92.02,92.14,45237.0,89.1116,89.2182,89.102,89.2182,45237.0
2024-03-11 13:00:00,92.15,92.36,92.14,92.27,104729.0,89.2278,89.4312,89.2182,89.344,104729.0
2024-03-11 13:10:00,92.27,92.28,92.14,92.23,55507.0,89.344,89.3537,89.2182,89.3053,55507.0
2024-03-11 13:20:00,92.24,92.4,92.22,92.28,90888.0,89.315,89.4699,89.2956,89.3537,90888.0
2024-03-11 13:30:00,92.29,92.47,92.26,92.42,177614.0,89.3634,89.5377,89.3344,89.4893,177614.0
2024-03-11 13:40:00,92.41,92.44,92.33,92.37,44966.0,89.4796,89.5086,89.4021,89.4409,44966.0
2024-03-11 13:50:00,92.37,92.44,92.32,92.44,55933.0,89.4409,89.5086,89.3924,89.5086,55933.0
2024-03-11 14:00:00,92.44,92.46,92.34,92.4,45592.0,89.5086,89.528,89.4118,89.4699,45592.0
2024-03-11 14:10:00,92.4,92.43,92.22,92.23,63915.0,89.4699,89.499,89.2956,89.3053,63915.0
2024-03-11 14:20:00,92.23,92.34,92.22,92.32,49549.0,89.3053,89.4118,89.2956,89.3924,49549.0
2024-03-11 14:30:00,92.33,92.38,92.27,92.29,38683.0,89.4021,89.4505,89.344,89.3634,38683.0
2024-03-11 14:40:00,92.28,92.35,92.25,92.28,47115.0,89.3537,89.4215,89.3247,89.3537,47115.0
2024-03-11 14:50:00,92.3,92.32,92.23,92.25,60144.0,89.3731,89.3924,89.3053,89.3247,60144.0
2024-03-11 15:00:00,92.25,92.34,92.24,92.31,58707.0,89.3247,89.4118,89.315,89.3828,58707.0
2024-03-11 15:10:00,92.31,92.33,92.19,92.23,85453.0,89.3828,89.4021,89.2666,89.3053,85453.0
2024-03-11 15:20:00,92.23,92.31,92.22,92.25,65664.0,89.3053,89.3828,89.2956,89.3247,65664.0
2024-03-11 15:30:00,92.24,92.26,92.17,92.2,90254.0,89.315,89.3344,89.2472,89.2763,90254.0
2024-03-11 15:40:00,92.2,92.24,92.07,92.08,121920.0,89.2763,89.315,89.1504,89.1601,121920.0
2024-03-11 15:50:00,92.09,92.11,91.92,92.08,525974.0,89.1697,89.1891,89.0051,89.1601,525974.0
2024-03-12 09:30:00,92.0,92.04,91.36,91.37,257383.0,89.0826,89.1213,88.4629,88.4726,257383.0
2024-03-12 09:40:00,91.37,91.52,91.21,91.43,155943.0,88.4726,88.6178,88.3176,88.5307,155943.0
2024-03-12 09:50:00,91.43,91.59,91.22,91.59,142058.0,88.5307,88.6856,88.3273,88.6856,142058.0
2024-03-12 10:00:00,91.58,91.82,91.47,91.53,284783.0,88.6759,88.9083,88.5694,88.6275,284783.0
2024-03-12 10:10:00,91.54,91.8,91.5,91.66,206767.0,88.6372,88.8889,88.5985,88.7534,206767.0
2024-03-12 10:20:00,91.67,91.77,91.64,91.69,98531.0,88.7631,88.8599,88.734,88.7824,98531.0
2024-03-12 10:30:00,91.69,92.21,91.69,92.19,274962.0,88.7824,89.2859,88.7824,89.2666,274962.0
2024-03-12 10:40:00,92.18,92.27,92.05,92.19,293456.0,89.2569,89.344,89.131,89.2666,293456.0
2024-03-12 10:50:00,92.19,92.32,92.13,92.28,279641.0,89.2666,89.3924,89.2085,89.3537,279641.0
2024-03-12 11:00:00,92.3,92.41,92.22,92.38,115929.0,89.3731,89.4796,89.2956,89.4505,115929.0
2024-03-12 11:10:00,92.35,92.51,92.27,92.39,126618.0,89.4215,89.5764,89.344,89.4602,126618.0
2024-03-12 11:20:00,92.4,92.5,92.23,92.43,130650.0,89.4699,89.5667,89.3053,89.499,130650.0
2024-03-12 11:30:00,92.44,92.53,92.37,92.5,105125.0,89.5086,89.5958,89.4409,89.5667,105125.0
2024-03-12 11:40:00,92.5,92.53,92.28,92.34,111717.0,89.5667,89.5958,89.3537,89.4118,111717.0
2024-03-12 11:50:00,92.34,92.41,92.26,92.33,83094.0,89.4118,89.4796,89.3344,89.4021,83094.0
2024-03-12 12:00:00,92.34,92.35,92.14,92.21,164257.0,89.4118,89.4215,89.2182,89.2859,164257.0
2024-03-12 12:10:00,92.23,92.3,92.13,92.29,188137.0,89.3053,89.3731,89.2085,89.3634,188137.0
2024-03-12 12:20:00,92.29,92.39,92.25,92.34,138365.0,89.3634,89.4602,89.3247,89.4118,138365.0
2024-03-12 12:30:00,92.34,92.35,92.18,92.2,186798.0,89.4118,89.4215,89.2569,89.2763,186798.0
2024-03-12 12:40:00,92.21,92.35,92.15,92.32,307304.0,89.2859,89.4215,89.2278,89.3924,307304.0
2024-03-12 12:50:00,92.31,92.4,92.28,92.36,97375.0,89.3828,89.4699,89.3537,89.4312,97375.0
2024-03-12 13:00:00,92.39,92.48,92.33,92.43,88067.0,89.4602,89.5474,89.4021,89.499,88067.0
2024-03-12 13:10:00,92.42,92.48,92.33,92.42,80677.0,89.4893,89.5474,89.4021,89.4893,80677.0
2024-03-12 13:20:00,92.42,92.45,92.32,92.37,86424.0,89.4893,89.5183,89.3924,89.4409,86424.0
2024-03-12 13:30:00,92.38,92.45,92.33,92.43,51153.0,89.4505,89.5183,89.4021,89.499,51153.0
2024-03-12 13:40:00,92.42,92.42,92.3,92.33,64965.0,89.4893,89.4893,89.3731,89.4021,64965.0
2024-03-12 13:50:00,92.32,92.36,92.3,92.34,51402.0,89.3924,89.4312,89.3731,89.4118,51402.0
2024-03-12 14:00:00,92.35,92.37,92.27,92.3,62610.0,89.4215,89.4409,89.344,89.3731,62610.0
2024-03-12 14:10:00,92.31,92.46,92.31,92.39,188004.0,89.3828,89.528,89.3828,89.4602,188004.0
2024-03-12 14:20:00,92.4,92.51,92.36,92.51,62927.0,89.4699,89.5764,89.4312,89.5764,62927.0
2024-03-12 14:30:00,92.5,92.53,92.42,92.46,233155.0,89.5667,89.5958,89.4893,89.528,233155.0
2024-03-12 14:40:00,92.45,92.46,92.33,92.43,116494.0,89.5183,89.528,89.4021,89.499,116494.0
2024-03-12 14:50:00,92.41,92.63,92.39,92.61,124823.0,89.4796,89.6926,89.4602,89.6733,124823.0
2024-03-12 15:00:00,92.61,92.67,92.54,92.57,126576.0,89.6733,89.7313,89.6055,89.6345,126576.0
2024-03-12 15:10:00,92.58,92.6,92.52,92.59,111137.0,89.6442,89.6636,89.5861,89.6539,111137.0
2024-03-12 15:20:00,92.59,92.72,92.55,92.7,115157.0,89.6539,89.7798,89.6152,89.7604,115157.0
2024-03-12 15:30:00,92.7,92.7,92.41,92.42,148198.0,89.7604,89.7604,89.4796,89.4893,148198.0
2024-03-12 15:40:00,92.4,92.47,92.22,92.38,285072.0,89.4699,89.5377,89.2956,89.4505,285072.0
2024-03-12 15:50:00,92.37,92.52,92.33,92.41,588018.0,89.4409,89.5861,89.4021,89.4796,588018.0
2024-03-13 09:30:00,92.5,92.85,92.48,92.85,154760.0,89.5667,89.9056,89.5474,89.9056,154760.0
2024-03-13 09:40:00,92.83,92.87,92.47,92.48,86478.0,89.8863,89.925,89.5377,89.5474,86478.0
2024-03-13 09:50:00,92.46,92.47,92.19,92.2,96240.0,89.528,89.5377,89.2666,89.2763,96240.0
2024-03-13 10:00:00,92.19,92.36,91.76,91.83,260732.0,89.2666,89.4312,88.8502,88.918,260732.0
2024-03-13 10:10:00,91.81,91.91,91.44,91.48,303714.0,88.8986,88.9955,88.5404,88.5791,303714.0
2024-03-13 10:20:00,91.47,91.56,91.08,91.1,209182.0,88.5694,88.6565,88.1918,88.2111,209182.0
2024-03-13 10:30:00,91.1,91.24,91.08,91.16,247693.0,88.2111,88.3467,88.1918,88.2692,247693.0
2024-03-13 10:40:00,91.16,91.17,90.87,91.04,234984.0,88.2692,88.2789,87.9884,88.153,234984.0
2024-03-13 10:50:00,91.0,91.12,90.93,91.12,117127.0,88.1143,88.2305,88.0465,88.2305,117127.0
2024-03-13 11:00:00,91.11,91.31,91.08,91.23,157848.0,88.2208,88.4145,88.1918,88.337,157848.0
2024-03-13 11:10:00,91.23,91.56,91.18,91.5,114239.0,88.337,88.6565,88.2886,88.5985,114239.0
2024-03-13 11:20:00,91.52,91.55,91.35,91.37,173008.0,88.6178,88.6469,88.4532,88.4726,173008.0
2024-03-13 11:30:00,91.37,91.48,91.18,91.2,79240.0,88.4726,88.5791,88.2886,88.308,79240.0
2024-03-13 11:40:00,91.21,91.49,91.18,91.45,195962.0,88.3176,88.5888,88.2886,88.55,195962.0
2024-03-13 11:50:00,91.46,91.7,91.44,91.7,115024.0,88.5597,88.7921,88.5404,88.7921,115024.0
2024-03-13 12:00:00,91.7,91.81,91.7,91.76,103362.0,88.7921,88.8986,88.7921,88.8502,103362.0
2024-03-13 12:10:00,91.77,91.83,91.68,91.81,142299.0,88.8599,88.918,88.7727,88.8986,142299.0
2024-03-13 12:20:00,91.83,92.01,91.81,91.95,132289.0,88.918,89.0923,88.8986,89.0342,132289.0
2024-03-13 12:30:00,91.95,91.99,91.85,91.96,53165.0,89.0342,89.0729,88.9374,89.0439,53165.0
2024-03-13 12:40:00,91.95,92.1,91.91,92.04,84506.0,89.0342,89.1794,88.9955,89.1213,84506.0
2024-03-13 12:50:00,92.04,92.16,92.03,92.14,59357.0,89.1213,89.2375,89.1116,89.2182,59357.0
2024-03-13 13:00:00,92.15,92.3,92.11,92.21,85467.0,89.2278,89.3731,89.1891,89.2859,85467.0
2024-03-13 13:10:00,92.18,92.31,92.16,92.24,124931.0,89.2569,89.3828,89.2375,89.315,124931.0
2024-03-13 13:20:00,92.24,92.38,92.23,92.36,55025.0,89.315,89.4505,89.3053,89.4312,55025.0
2024-03-13 13:30:00,92.35,92.35,92.16,92.17,62442.0,89.4215,89.4215,89.2375,89.2472,62442.0
2024-03-13 13:40:00,92.16,92.28,92.15,92.18,62786.0,89.2375,89.3537,89.2278,89.2569,62786.0
2024-03-13 13:50:00,92.19,92.32,92.18,92.25,56103.0,89.2666,89.3924,89.2569,89.3247,56103.0
2024-03-13 14:00:00,92.25,92.27,92.09,92.11,54574.0,89.3247,89.344,89.1697,89.1891,54574.0
2024-03-13 14:10:00,92.11,92.11,91.95,92.1,130746.0,89.1891,89.1891,89.0342,89.1794,130746.0
2024-03-13 14:20:00,92.1,92.11,91.99,91.99,51400.0,89.1794,89.1891,89.0729,89.0729,51400.0
2024-03-13 14:30:00,92.0,92.03,91.91,91.94,59472.0,89.0826,89.1116,88.9955,89.0245,59472.0
2024-03-13 14:40:00,91.95,91.98,91.89,91.94,52560.0,89.0342,89.0632,88.9761,89.0245,52560.0
2024-03-13 14:50:00,91.95,91.99,91.88,91.91,78679.0,89.0342,89.0729,88.9664,88.9955,78679.0
2024-03-13 15:00:00,91.92,91.93,91.84,91.91,43283.0,89.0051,89.0148,88.9277,88.9955,43283.0
2024-03-13 15:10:00,91.92,92.01,91.87,91.98,45262.0,89.0051,89.0923,88.9567,89.0632,45262.0
2024-03-13 15:20:00,91.96,92.07,91.79,91.83,105403.0,89.0439,89.1504,88.8793,88.918,105403.0
2024-03-13 15:30:00,91.81,91.89,91.76,91.83,81811.0,88.8986,88.9761,88.8502,88.918,81811.0
2024-03-13 15:40:00,91.83,91.84,91.72,91.77,136313.0,88.918,88.9277,88.8115,88.8599,136313.0
2024-03-13 15:50:00,91.76,91.77,91.51,91.6,549918.0,88.8502,88.8599,88.6081,88.6953,549918.0
2024-03-14 09:30:00,91.24,91.24,90.56,90.63,329559.0,88.3467,88.3467,87.6883,87.756,329559.0
2024-03-14 09:40:00,90.64,90.66,90.41,90.48,222203.0,87.7657,87.7851,87.543,87.6108,222203.0
2024-03-14 09:50:00,90.49,90.69,90.49,90.6,173002.0,87.6205,87.8141,87.6205,87.727,173002.0
2024-03-14 10:00:00,90.6,90.88,90.51,90.63,466955.0,87.727,87.9981,87.6398,87.756,466955.0
2024-03-14 10:10:00,90.64,90.88,90.58,90.81,83331.0,87.7657,87.9981,87.7076,87.9303,83331.0
2024-03-14 10:20:00,90.82,90.88,90.74,90.76,64817.0,87.94,87.9981,87.8626,87.8819,64817.0
2024-03-14 10:30:00,90.77,90.82,90.74,90.79,68770.0,87.8916,87.94,87.8626,87.911,68770.0
2024-03-14 10:40:00,90.78,90.79,90.65,90.66,72795.0,87.9013,87.911,87.7754,87.7851,72795.0
2024-03-14 10:50:00,90.66,90.74,90.6,90.72,69965.0,87.7851,87.8626,87.727,87.8432,69965.0
2024-03-14 11:00:00,90.72,90.89,90.71,90.83,91054.0,87.8432,88.0078,87.8335,87.9497,91054.0
2024-03-14 11:10:00,90.84,90.95,90.78,90.84,188572.0,87.9594,88.0659,87.9013,87.9594,188572.0
2024-03-14 11:20:00,90.83,91.02,90.82,90.97,205186.0,87.9497,88.1337,87.94,88.0853,205186.0
2024-03-14 11:30:00,90.97,90.97,90.82,90.88,157338.0,88.0853,88.0853,87.94,87.9981,157338.0
2024-03-14 11:40:00,90.88,90.92,90.83,90.9,140853.0,87.9981,88.0368,87.9497,88.0175,140853.0
2024-03-14 11:50:00,90.91,90.96,90.85,90.87,76653.0,88.0272,88.0756,87.9691,87.9884,76653.0
2024-03-14 12:00:00,90.87,90.91,90.81,90.86,184698.0,87.9884,88.0272,87.9303,87.9787,184698.0
2024-03-14 12:10:00,90.87,90.92,90.74,90.88,144264.0,87.9884,88.0368,87.8626,87.9981,144264.0
2024-03-14 12:20:00,90.87,91.05,90.87,91.0,84812.0,87.9884,88.1627,87.9884,88.1143,84812.0
2024-03-14 12:30:00,91.0,91.15,91.0,91.09,83100.0,88.1143,88.2596,88.1143,88.2015,83100.0
2024-03-14 12:40:00,91.09,91.09,90.88,90.89,99195.0,88.2015,88.2015,87.9981,88.0078,99195.0
2024-03-14 12:50:00,90.9,90.97,90.85,90.86,89604.0,88.0175,88.0853,87.9691,87.9787,89604.0
2024-03-14 13:00:00,90.86,90.92,90.84,90.9,72454.0,87.9787,88.0368,87.9594,88.0175,72454.0
2024-03-14 13:10:00,90.89,90.99,90.85,90.87,92315.0,88.0078,88.1046,87.9691,87.9884,92315.0
2024-03-14 13:20:00,90.86,90.95,90.86,90.88,120353.0,87.9787,88.0659,87.9787,87.9981,120353.0
2024-03-14 13:30:00,90.87,90.92,90.81,90.91,104532.0,87.9884,88.0368,87.9303,88.0272,104532.0
2024-03-14 13:40:00,90.91,91.05,90.89,90.98,56292.0,88.0272,88.1627,88.0078,88.0949,56292.0
2024-03-14 13:50:00,90.99,91.09,90.94,91.08,48940.0,88.1046,88.2015,88.0562,88.1918,48940.0
2024-03-14 14:00:00,91.08,91.24,91.06,91.23,82334.0,88.1918,88.3467,88.1724,88.337,82334.0
2024-03-14 14:10:00,91.23,91.29,91.15,91.29,95072.0,88.337,88.3951,88.2596,88.3951,95072.0
2024-03-14 14:20:00,91.29,91.33,91.23,91.24,74751.0,88.3951,88.4338,88.337,88.3467,74751.0
2024-03-14 14:30:00,91.25,91.26,91.18,91.24,62269.0,88.3564,88.3661,88.2886,88.3467,62269.0
2024-03-14 14:40:00,91.23,91.37,91.21,91.37,88032.0,88.337,88.4726,88.3176,88.4726,88032.0
2024-03-14 14:50:00,91.37,91.4,91.17,91.2,92862.0,88.4726,88.5016,88.2789,88.308,92862.0
2024-03-14 15:00:00,91.19,91.19,91.01,91.02,121219.0,88.2983,88.2983,88.124,88.1337,121219.0
2024-03-14 15:10:00,91.01,91.18,91.01,91.12,113246.0,88.124,88.2886,88.124,88.2305,113246.0
2024-03-14 15:20:00,91.12,91.16,91.0,91.01,150088.0,88.2305,88.2692,88.1143,88.124,150088.0
2024-03-14 15:30:00,91.01,91.27,91.0,91.26,140707.0,88.124,88.3757,88.1143,88.3661,140707.0
2024-03-14 15:40:00,91.26,91.47,91.21,91.45,150966.0,88.3661,88.5694,88.3176,88.55,150966.0
2024-03-14 15:50:00,91.44,91.71,91.37,91.7,522878.0,88.5404,88.8018,88.4726,88.7921,522878.0
2024-03-15 09:30:00,91.71,92.02,91.35,91.5,1430229.0,88.8018,89.102,88.4532,88.5985,1430229.0
2024-03-15 09:40:00,91.51,91.63,91.27,91.3,79195.0,88.6081,88.7243,88.3757,88.4048,79195.0
2024-03-15 09:50:00,91.3,91.31,91.03,91.11,132004.0,88.4048,88.4145,88.1434,88.2208,132004.0
2024-03-15 10:00:00,91.1,91.23,90.93,90.99,149279.0,88.2111,88.337,88.0465,88.1046,149279.0
2024-03-15 10:10:00,90.99,91.17,90.99,91.08,135399.0,88.1046,88.2789,88.1046,88.1918,135399.0
2024-03-15 10:20:00,91.07,91.1,90.93,90.97,281626.0,88.1821,88.2111,88.0465,88.0853,281626.0
2024-03-15 10:30:00,90.96,91.26,90.93,91.22,184711.0,88.0756,88.3661,88.0465,88.3273,184711.0
2024-03-15 10:40:00,91.23,91.3,91.18,91.24,207973.0,88.337,88.4048,88.2886,88.3467,207973.0
2024-03-15 10:50:00,91.25,91.3,91.14,91.28,173225.0,88.3564,88.4048,88.2499,88.3854,173225.0
2024-03-15 11:00:00,91.29,91.36,91.15,91.2,128243.0,88.3951,88.4629,88.2596,88.308,128243.0
2024-03-15 11:10:00,91.2,91.2,90.94,90.95,57834.0,88.308,88.308,88.0562,88.0659,57834.0
2024-03-15 11:20:00,90.95,90.95,90.67,90.7,101040.0,88.0659,88.0659,87.7948,87.8238,101040.0
2024-03-15 11:30:00,90.7,90.81,90.53,90.57,83460.0,87.8238,87.9303,87.6592,87.6979,83460.0
2024-03-15 11:40:00,90.56,90.57,90.18,90.25,217762.0,87.6883,87.6979,87.3203,87.3881,217762.0
2024-03-15 11:50:00,90.26,90.41,90.25,90.34,118215.0,87.3978,87.543,87.3881,87.4752,118215.0
2024-03-15 12:00:00,90.34,90.35,90.19,90.2,122216.0,87.4752,87.4849,87.33,87.3397,122216.0
2024-03-15 12:10:00,90.2,90.34,90.2,90.3,175556.0,87.3397,87.4752,87.3397,87.4365,175556.0
2024-03-15 12:20:00,90.29,90.42,90.15,90.17,237432.0,87.4268,87.5527,87.2913,87.3106,237432.0
2024-03-15 12:30:00,90.16,90.41,90.15,90.4,133444.0,87.3009,87.543,87.2913,87.5333,133444.0
2024-03-15 12:40:00,90.39,90.48,90.34,90.47,135206.0,87.5237,87.6108,87.4752,87.6011,135206.0
2024-03-15 12:50:00,90.48,90.49,90.24,90.31,215796.0,87.6108,87.6205,87.3784,87.4462,215796.0
2024-03-15 13:00:00,90.3,90.41,90.27,90.36,229956.0,87.4365,87.543,87.4075,87.4946,229956.0
2024-03-15 13:10:00,90.35,90.57,90.35,90.46,158388.0,87.4849,87.6979,87.4849,87.5914,158388.0
2024-03-15 13:20:00,90.45,90.57,90.26,90.41,192714.0,87.5817,87.6979,87.3978,87.543,192714.0
2024-03-15 13:30:00,90.41,90.48,90.34,90.42,181919.0,87.543,87.6108,87.4752,87.5527,181919.0
2024-03-15 13:40:00,90.41,90.47,90.37,90.39,136551.0,87.543,87.6011,87.5043,87.5237,136551.0
2024-03-15 13:50:00,90.4,90.64,90.39,90.62,95549.0,87.5333,87.7657,87.5237,87.7464,95549.0
2024-03-15 14:00:00,90.63,90.69,90.41,90.45,110881.0,87.756,87.8141,87.543,87.5817,110881.0
2024-03-15 14:10:00,90.43,90.46,90.34,90.41,123146.0,87.5624,87.5914,87.4752,87.543,123146.0
2024-03-15 14:20:00,90.42,90.48,90.37,90.47,164512.0,87.5527,87.6108,87.5043,87.6011,164512.0
2024-03-15 14:30:00,90.46,90.61,90.44,90.59,108562.0,87.5914,87.7367,87.5721,87.7173,108562.0
2024-03-15 14:40:00,90.6,90.68,90.57,90.58,87316.0,87.727,87.8045,87.6979,87.7076,87316.0
2024-03-15 14:50:00,90.58,90.64,90.56,90.61,104324.0,87.7076,87.7657,87.6883,87.7367,104324.0
2024-03-15 15:00:00,90.61,90.66,90.59,90.63,88705.0,87.7367,87.7851,87.7173,87.756,88705.0
2024-03-15 15:10:00,90.63,90.63,90.46,90.47,116939.0,87.756,87.756,87.5914,87.6011,116939.0
2024-03-15 15:20:00,90.47,90.56,90.4,90.48,88037.0,87.6011,87.6883,87.5333,87.6108,88037.0
2024-03-15 15:30:00,90.48,90.5,90.37,90.4,145804.0,87.6108,87.6302,87.5043,87.5333,145804.0
2024-03-15 15:40:00,90.39,90.45,90.34,90.38,233723.0,87.5237,87.5817,87.4752,87.514,233723.0
2024-03-15 15:50:00,90.37,90.39,90.09,90.12,947197.0,87.5043,87.5237,87.2332,87.2622,947197.0
2024-03-18 09:30:00,90.79,91.0,90.53,90.74,233535.0,87.911,88.1143,87.6592,87.8626,233535.0
2024-03-18 09:40:00,90.73,90.98,90.63,90.79,134648.0,87.8529,88.0949,87.756,87.911,134648.0
2024-03-18 09:50:00,90.8,91.15,90.8,91.1,162838.0,87.9206,88.2596,87.9206,88.2111,162838.0
2024-03-18 10:00:00,91.1,91.18,90.81,90.87,126843.0,88.2111,88.2886,87.9303,87.9884,126843.0
2024-03-18 10:10:00,90.87,91.02,90.82,90.99,80227.0,87.9884,88.1337,87.94,88.1046,80227.0
2024-03-18 10:20:00,91.01,91.11,90.94,91.03,60086.0,88.124,88.2208,88.0562,88.1434,60086.0
2024-03-18 10:30:00,91.03,91.09,90.94,91.07,116861.0,88.1434,88.2015,88.0562,88.1821,116861.0
2024-03-18 10:40:00,91.08,91.11,90.98,91.09,92041.0,88.1918,88.2208,88.0949,88.2015,92041.0
2024-03-18 10:50:00,91.09,91.13,90.98,91.09,79641.0,88.2015,88.2402,88.0949,88.2015,79641.0
2024-03-18 11:00:00,91.09,91.23,91.06,91.22,95125.0,88.2015,88.337,88.1724,88.3273,95125.0
2024-03-18 11:10:00,91.21,91.31,91.15,91.26,93479.0,88.3176,88.4145,88.2596,88.3661,93479.0
2024-03-18 11:20:00,91.26,91.3,91.17,91.26,78009.0,88.3661,88.4048,88.2789,88.3661,78009.0
2024-03-18 11:30:00,91.25,91.34,91.14,91.16,168207.0,88.3564,88.4435,88.2499,88.2692,168207.0
2024-03-18 11:40:00,91.16,91.25,91.15,91.19,61049.0,88.2692,88.3564,88.2596,88.2983,61049.0
2024-03-18 11:50:00,91.19,91.24,91.15,91.17,93651.0,88.2983,88.3467,88.2596,88.2789,93651.0
2024-03-18 12:00:00,91.19,91.22,91.12,91.2,117501.0,88.2983,88.3273,88.2305,88.308,117501.0
2024-03-18 12:10:00,91.2,91.25,91.17,91.18,78659.0,88.308,88.3564,88.2789,88.2886,78659.0
2024-03-18 12:20:00,91.17,91.25,91.17,91.2,99016.0,88.2789,88.3564,88.2789,88.308,99016.0
2024-03-18 12:30:00,91.2,91.24,91.17,91.22,104572.0,88.308,88.3467,88.2789,88.3273,104572.0
2024-03-18 12:40:00,91.22,91.43,91.21,91.28,99070.0,88.3273,88.5307,88.3176,88.3854,99070.0
2024-03-18 12:50:00,91.28,91.29,91.21,91.24,68295.0,88.3854,88.3951,88.3176,88.3467,68295.0
2024-03-18 13:00:00,91.23,91.3,91.2,91.29,48079.0,88.337,88.4048,88.308,88.3951,48079.0
2024-03-18 13:10:00,91.28,91.32,91.21,91.22,43262.0,88.3854,88.4242,88.3176,88.3273,43262.0
2024-03-18 13:20:00,91.23,91.28,91.21,91.25,60908.0,88.337,88.3854,88.3176,88.3564,60908.0
2024-03-18 13:30:00,91.27,91.29,91.14,91.22,133183.0,88.3757,88.3951,88.2499,88.3273,133183.0
2024-03-18 13:40:00,91.22,91.22,91.13,91.22,72006.0,88.3273,88.3273,88.2402,88.3273,72006.0
2024-03-18 13:50:00,91.22,91.32,91.19,91.28,65609.0,88.3273,88.4242,88.2983,88.3854,65609.0
2024-03-18 14:00:00,91.28,91.33,91.23,91.27,46022.0,88.3854,88.4338,88.337,88.3757,46022.0
2024-03-18 14:10:00,91.27,91.29,91.21,91.24,61037.0,88.3757,88.3951,88.3176,88.3467,61037.0
2024-03-18 14:20:00,91.25,91.28,91.19,91.22,57299.0,88.3564,88.3854,88.2983,88.3273,57299.0
2024-03-18 14:30:00,91.22,91.29,91.21,91.25,58504.0,88.3273,88.3951,88.3176,88.3564,58504.0
2024-03-18 14:40:00,91.25,91.26,91.16,91.23,140539.0,88.3564,88.3661,88.2692,88.337,140539.0
2024-03-18 14:50:00,91.23,91.24,91.19,91.23,79903.0,88.337,88.3467,88.2983,88.337,79903.0
2024-03-18 15:00:00,91.22,91.23,91.08,91.17,161720.0,88.3273,88.337,88.1918,88.2789,161720.0
2024-03-18 15:10:00,91.16,91.18,91.07,91.14,161015.0,88.2692,88.2886,88.1821,88.2499,161015.0
2024-03-18 15:20:00,91.12,91.22,91.11,91.15,188714.0,88.2305,88.3273,88.2208,88.2596,188714.0
2024-03-18 15:30:00,91.15,91.21,91.11,91.12,203775.0,88.2596,88.3176,88.2208,88.2305,203775.0
2024-03-18 15:40:00,91.13,91.16,90.97,90.98,167885.0,88.2402,88.2692,88.0853,88.0949,167885.0
2024-03-18 15:50:00,90.97,91.02,90.82,91.0,592826.0,88.0853,88.1337,87.94,88.1143,592826.0
2024-03-19 09:30:00,91.0,91.34,90.86,91.28,128273.0,88.1143,88.4435,87.9787,88.3854,128273.0
2024-03-19 09:40:00,91.25,91.41,91.22,91.26,77864.0,88.3564,88.5113,88.3273,88.3661,77864.0
2024-03-19 09:50:00,91.25,91.66,91.19,91.6,90457.0,88.3564,88.7534,88.2983,88.6953,90457.0
2024-03-19 10:00:00,91.61,91.73,91.54,91.68,113880.0,88.705,88.8212,88.6372,88.7727,113880.0
2024-03-19 10:10:00,91.68,91.81,91.62,91.7,76314.0,88.7727,88.8986,88.7146,88.7921,76314.0
2024-03-19 10:20:00,91.71,91.9,91.7,91.84,130965.0,88.8018,88.9858,88.7921,88.9277,130965.0
2024-03-19 10:30:00,91.84,91.85,91.55,91.61,52954.0,88.9277,88.9374,88.6469,88.705,52954.0
2024-03-19 10:40:00,91.61,91.77,91.59,91.64,100647.0,88.705,88.8599,88.6856,88.734,100647.0
2024-03-19 10:50:00,91.64,91.67,91.54,91.59,48719.0,88.734,88.7631,88.6372,88.6856,48719.0
2024-03-19 11:00:00,91.58,91.66,91.46,91.53,51192.0,88.6759,88.7534,88.5597,88.6275,51192.0
2024-03-19 11:10:00,91.52,91.61,91.49,91.51,73567.0,88.6178,88.705,88.5888,88.6081,73567.0
2024-03-19 11:20:00,91.51,91.67,91.49,91.58,54754.0,88.6081,88.7631,88.5888,88.6759,54754.0
2024-03-19 11:30:00,91.58,91.6,91.49,91.53,85376.0,88.6759,88.6953,88.5888,88.6275,85376.0
2024-03-19 11:40:00,91.52,91.53,91.45,91.49,54681.0,88.6178,88.6275,88.55,88.5888,54681.0
2024-03-19 11:50:00,91.49,91.51,91.37,91.4,72468.0,88.5888,88.6081,88.4726,88.5016,72468.0
2024-03-19 12:00:00,91.4,91.41,91.29,91.29,50757.0,88.5016,88.5113,88.3951,88.3951,50757.0
2024-03-19 12:10:00,91.3,91.41,91.23,91.37,75634.0,88.4048,88.5113,88.337,88.4726,75634.0
2024-03-19 12:20:00,91.37,91.55,91.34,91.46,37959.0,88.4726,88.6469,88.4435,88.5597,37959.0
2024-03-19 12:30:00,91.47,91.51,91.38,91.42,44903.0,88.5694,88.6081,88.4823,88.521,44903.0
2024-03-19 12:40:00,91.42,91.44,91.36,91.43,48641.0,88.521,88.5404,88.4629,88.5307,48641.0
2024-03-19 12:50:00,91.42,91.45,91.37,91.45,42977.0,88.521,88.55,88.4726,88.55,42977.0
2024-03-19 13:00:00,91.44,91.55,91.38,91.41,68641.0,88.5404,88.6469,88.4823,88.5113,68641.0
2024-03-19 13:10:00,91.4,91.42,91.26,91.27,53620.0,88.5016,88.521,88.3661,88.3757,53620.0
2024-03-19 13:20:00,91.27,91.28,91.13,91.21,53255.0,88.3757,88.3854,88.2402,88.3176,53255.0
2024-03-19 13:30:00,91.21,91.3,91.19,91.27,72986.0,88.3176,88.4048,88.2983,88.3757,72986.0
2024-03-19 13:40:00,91.27,91.39,91.26,91.39,79915.0,88.3757,88.4919,88.3661,88.4919,79915.0
2024-03-19 13:50:00,91.39,91.48,91.34,91.44,172262.0,88.4919,88.5791,88.4435,88.5404,172262.0
2024-03-19 14:00:00,91.44,91.52,91.43,91.5,51039.0,88.5404,88.6178,88.5307,88.5985,51039.0
2024-03-19 14:10:00,91.49,91.59,91.45,91.59,53085.0,88.5888,88.6856,88.55,88.6856,53085.0
2024-03-19 14:20:00,91.59,91.69,91.59,91.67,45186.0,88.6856,88.7824,88.6856,88.7631,45186.0
2024-03-19 14:30:00,91.67,91.68,91.56,91.61,33118.0,88.7631,88.7727,88.6565,88.705,33118.0
2024-03-19 14:40:00,91.6,91.63,91.56,91.58,37321.0,88.6953,88.7243,88.6565,88.6759,37321.0
2024-03-19 14:50:00,91.58,91.65,91.53,91.57,36337.0,88.6759,88.7437,88.6275,88.6662,36337.0
2024-03-19 15:00:00,91.58,91.62,91.5,91.53,50616.0,88.6759,88.7146,88.5985,88.6275,50616.0
2024-03-19 15:10:00,91.53,91.57,91.47,91.51,50009.0,88.6275,88.6662,88.5694,88.6081,50009.0
2024-03-19 15:20:00,91.52,91.57,91.47,91.49,77726.0,88.6178,88.6662,88.5694,88.5888,77726.0
2024-03-19 15:30:00,91.48,91.64,91.45,91.62,107958.0,88.5791,88.734,88.55,88.7146,107958.0
2024-03-19 15:40:00,91.61,91.75,91.58,91.73,151043.0,88.705,88.8405,88.6759,88.8212,151043.0
2024-03-19 15:50:00,91.72,91.75,91.56,91.57,519576.0,88.8115,88.8405,88.6565,88.6662,519576.0
2024-03-20 09:30:00,91.79,92.08,91.66,91.87,164520.0,88.8793,89.1601,88.7534,88.9567,164520.0
2024-03-20 09:40:00,91.89,91.9,91.62,91.67,52633.0,88.9761,88.9858,88.7146,88.7631,52633.0
2024-03-20 09:50:00,91.66,91.66,91.51,91.63,152361.0,88.7534,88.7534,88.6081,88.7243,152361.0
2024-03-20 10:00:00,91.62,91.76,91.54,91.7,92351.0,88.7146,88.8502,88.6372,88.7921,92351.0
2024-03-20 10:10:00,91.69,91.81,91.63,91.66,49400.0,88.7824,88.8986,88.7243,88.7534,49400.0
2024-03-20 10:20:00,91.66,91.69,91.58,91.68,38522.0,88.7534,88.7824,88.6759,88.7727,38522.0
2024-03-20 10:30:00,91.67,91.72,91.61,91.64,49893.0,88.7631,88.8115,88.705,88.734,49893.0
2024-03-20 10:40:00,91.64,91.76,91.55,91.6,79760.0,88.734,88.8502,88.6469,88.6953,79760.0
2024-03-20 10:50:00,91.61,91.69,91.6,91.67,46376.0,88.705,88.7824,88.6953,88.7631,46376.0
2024-03-20 11:00:00,91.66,91.72,91.57,91.7,48345.0,88.7534,88.8115,88.6662,88.7921,48345.0
2024-03-20 11:10:00,91.7,91.77,91.66,91.67,43340.0,88.7921,88.8599,88.7534,88.7631,43340.0
2024-03-20 11:20:00,91.66,91.77,91.63,91.77,107621.0,88.7534,88.8599,88.7243,88.8599,107621.0
2024-03-20 11:30:00,91.77,91.79,91.65,91.7,34537.0,88.8599,88.8793,88.7437,88.7921,34537.0
2024-03-20 11:40:00,91.7,91.8,91.66,91.77,44081.0,88.7921,88.8889,88.7534,88.8599,44081.0
2024-03-20 11:50:00,91.76,91.87,91.73,91.85,64874.0,88.8502,88.9567,88.8212,88.9374,64874.0
2024-03-20 12:00:00,91.85,91.9,91.73,91.83,97399.0,88.9374,88.9858,88.8212,88.918,97399.0
2024-03-20 12:10:00,91.83,91.85,91.76,91.79,53736.0,88.918,88.9374,88.8502,88.8793,53736.0
2024-03-20 12:20:00,91.79,91.8,91.6,91.61,51552.0,88.8793,88.8889,88.6953,88.705,51552.0
2024-03-20 12:30:00,91.62,91.67,91.55,91.63,47358.0,88.7146,88.7631,88.6469,88.7243,47358.0
2024-03-20 12:40:00,91.64,91.68,91.61,91.62,28849.0,88.734,88.7727,88.705,88.7146,28849.0
2024-03-20 12:50:00,91.63,91.7,91.61,91.67,40712.0,88.7243,88.7921,88.705,88.7631,40712.0
2024-03-20 13:00:00,91.66,91.68,91.61,91.64,28567.0,88.7534,88.7727,88.705,88.734,28567.0
2024-03-20 13:10:00,91.63,91.79,91.63,91.74,51868.0,88.7243,88.8793,88.7243,88.8308,51868.0
2024-03-20 13:20:00,91.75,91.77,91.67,91.75,36274.0,88.8405,88.8599,88.7631,88.8405,36274.0
2024-03-20 13:30:00,91.75,91.87,91.74,91.86,89590.0,88.8405,88.9567,88.8308,88.947,89590.0
2024-03-20 13:40:00,91.86,91.9,91.82,91.89,86665.0,88.947,88.9858,88.9083,88.9761,86665.0
2024-03-20 13:50:00,91.88,91.92,91.77,91.79,42938.0,88.9664,89.0051,88.8599,88.8793,42938.0
2024-03-20 14:00:00,91.79,92.13,91.79,91.88,89419.0,88.8793,89.2085,88.8793,88.9664,89419.0
2024-03-20 14:10:00,91.88,91.95,91.67,91.7,49123.0,88.9664,89.0342,88.7631,88.7921,49123.0
2024-03-20 14:20:00,91.7,92.02,91.69,92.02,46937.0,88.7921,89.102,88.7824,89.102,46937.0
2024-03-20 14:30:00,92.02,92.22,91.81,92.17,178114.0,89.102,89.2956,88.8986,89.2472,178114.0
2024-03-20 14:40:00,92.18,92.61,92.16,92.56,227526.0,89.2569,89.6733,89.2375,89.6248,227526.0
2024-03-20 14:50:00,92.55,92.61,92.23,92.24,104603.0,89.6152,89.6733,89.3053,89.315,104603.0
2024-03-20 15:00:00,92.25,92.38,92.19,92.36,69165.0,89.3247,89.4505,89.2666,89.4312,69165.0
2024-03-20 15:10:00,92.37,92.37,92.13,92.34,78272.0,89.4409,89.4409,89.2085,89.4118,78272.0
2024-03-20 15:20:00,92.36,92.43,92.26,92.41,51774.0,89.4312,89.499,89.3344,89.4796,51774.0
2024-03-20 15:30:00,92.41,92.45,92.27,92.37,89503.0,89.4796,89.5183,89.344,89.4409,89503.0
2024-03-20 15:40:00,92.38,92.42,92.26,92.34,90736.0,89.4505,89.4893,89.3344,89.4118,90736.0
2024-03-20 15:50:00,92.35,92.63,92.33,92.62,452294.0,89.4215,89.6926,89.4021,89.6829,452294.0
2024-03-21 09:30:00,92.63,93.17,92.37,92.73,292818.0,89.6926,90.2155,89.4409,89.7894,292818.0
2024-03-21 09:40:00,92.72,92.86,92.49,92.59,125851.0,89.7798,89.9153,89.5571,89.6539,125851.0
2024-03-21 09:50:00,92.61,92.68,92.41,92.59,96893.0,89.6733,89.741,89.4796,89.6539,96893.0
2024-03-21 10:00:00,92.58,92.66,92.35,92.4,109992.0,89.6442,89.7217,89.4215,89.4699,109992.0
2024-03-21 10:10:00,92.39,92.73,92.36,92.66,165404.0,89.4602,89.7894,89.4312,89.7217,165404.0
2024-03-21 10:20:00,92.67,92.73,92.6,92.61,77886.0,89.7313,89.7894,89.6636,89.6733,77886.0
2024-03-21 10:30:00,92.61,92.7,92.57,92.6,67055.0,89.6733,89.7604,89.6345,89.6636,67055.0
2024-03-21 10:40:00,92.6,92.6,92.35,92.47,94485.0,89.6636,89.6636,89.4215,89.5377,94485.0
2024-03-21 10:50:00,92.47,92.54,92.27,92.29,100723.0,89.5377,89.6055,89.344,89.3634,100723.0
2024-03-21 11:00:00,92.28,92.28,92.02,92.03,117611.0,89.3537,89.3537,89.102,89.1116,117611.0
2024-03-21 11:10:00,92.03,92.24,92.02,92.24,101768.0,89.1116,89.315,89.102,89.315,101768.0
2024-03-21 11:20:00,92.24,92.3,92.23,92.28,47237.0,89.315,89.3731,89.3053,89.3537,47237.0
2024-03-21 11:30:00,92.28,92.37,92.26,92.27,56966.0,89.3537,89.4409,89.3344,89.344,56966.0
2024-03-21 11:40:00,92.27,92.28,92.18,92.23,70015.0,89.344,89.3537,89.2569,89.3053,70015.0
2024-03-21 11:50:00,92.23,92.36,92.18,92.31,48131.0,89.3053,89.4312,89.2569,89.3828,48131.0
2024-03-21 12:00:00,92.3,92.39,92.27,92.34,50313.0,89.3731,89.4602,89.344,89.4118,50313.0
2024-03-21 12:10:00,92.35,92.51,92.33,92.37,43613.0,89.4215,89.5764,89.4021,89.4409,43613.0
2024-03-21 12:20:00,92.37,92.53,92.33,92.42,48710.0,89.4409,89.5958,89.4021,89.4893,48710.0
2024-03-21 12:30:00,92.43,92.44,92.19,92.2,24683.0,89.499,89.5086,89.2666,89.2763,24683.0
2024-03-21 12:40:00,92.21,92.28,92.16,92.21,40560.0,89.2859,89.3537,89.2375,89.2859,40560.0
2024-03-21 12:50:00,92.22,92.29,92.21,92.26,64444.0,89.2956,89.3634,89.2859,89.3344,64444.0
2024-03-21 13:00:00,92.26,92.26,91.96,91.97,113172.0,89.3344,89.3344,89.0439,89.0535,113172.0
2024-03-21 13:10:00,91.96,92.04,91.9,92.01,66705.0,89.0439,89.1213,88.9858,89.0923,66705.0
2024-03-21 13:20:00,92.02,92.03,91.94,91.95,60609.0,89.102,89.1116,89.0245,89.0342,60609.0
2024-03-21 13:30:00,91.95,91.95,91.71,91.79,123814.0,89.0342,89.0342,88.8018,88.8793,123814.0
2024-03-21 13:40:00,91.78,91.79,91.7,91.73,76482.0,88.8696,88.8793,88.7921,88.8212,76482.0
2024-03-21 13:50:00,91.73,92.05,91.73,91.96,85789.0,88.8212,89.131,88.8212,89.0439,85789.0
2024-03-21 14:00:00,91.96,92.02,91.85,91.92,68953.0,89.0439,89.102,88.9374,89.0051,68953.0
2024-03-21 14:10:00,91.93,91.97,91.87,91.93,48407.0,89.0148,89.0535,88.9567,89.0148,48407.0
2024-03-21 14:20:00,91.93,91.94,91.79,91.81,46678.0,89.0148,89.0245,88.8793,88.8986,46678.0
2024-03-21 14:30:00,91.81,91.86,91.77,91.81,53093.0,88.8986,88.947,88.8599,88.8986,53093.0
2024-03-21 14:40:00,91.81,91.92,91.81,91.89,40510.0,88.8986,89.0051,88.8986,88.9761,40510.0
2024-03-21 14:50:00,91.89,91.93,91.85,91.9,43458.0,88.9761,89.0148,88.9374,88.9858,43458.0
2024-03-21 15:00:00,91.89,91.93,91.87,91.89,91834.0,88.9761,89.0148,88.9567,88.9761,91834.0
2024-03-21 15:10:00,91.89,91.9,91.73,91.73,56115.0,88.9761,88.9858,88.8212,88.8212,56115.0
2024-03-21 15:20:00,91.73,91.86,91.72,91.84,81184.0,88.8212,88.947,88.8115,88.9277,81184.0
2024-03-21 15:30:00,91.84,91.94,91.81,91.82,93034.0,88.9277,89.0245,88.8986,88.9083,93034.0
2024-03-21 15:40:00,91.83,91.91,91.8,91.84,85671.0,88.918,88.9955,88.8889,88.9277,85671.0
2024-03-21 15:50:00,91.84,91.84,91.64,91.67,420030.0,88.9277,88.9277,88.734,88.7631,420030.0
2024-03-22 09:30:00,91.8,91.8,90.37,90.5,401383.0,88.8889,88.8889,87.5043,87.6302,401383.0
2024-03-22 09:40:00,90.48,90.49,90.06,90.22,331635.0,87.6108,87.6205,87.2041,87.359,331635.0
2024-03-22 09:50:00,90.22,90.4,90.14,90.32,219656.0,87.359,87.5333,87.2816,87.4559,219656.0
2024-03-22 10:00:00,90.34,90.7,90.24,90.56,117046.0,87.4752,87.8238,87.3784,87.6883,117046.0
2024-03-22 10:10:00,90.57,90.72,90.44,90.58,115748.0,87.6979,87.8432,87.5721,87.7076,115748.0
2024-03-22 10:20:00,90.57,90.7,90.51,90.55,86903.0,87.6979,87.8238,87.6398,87.6786,86903.0
2024-03-22 10:30:00,90.54,90.58,90.34,90.38,97140.0,87.6689,87.7076,87.4752,87.514,97140.0
2024-03-22 10:40:00,90.38,90.45,90.3,90.37,127079.0,87.514,87.5817,87.4365,87.5043,127079.0
2024-03-22 10:50:00,90.37,90.56,90.3,90.47,87609.0,87.5043,87.6883,87.4365,87.6011,87609.0
2024-03-22 11:00:00,90.48,90.6,90.48,90.53,75953.0,87.6108,87.727,87.6108,87.6592,75953.0
2024-03-22 11:10:00,90.54,90.57,90.39,90.48,80090.0,87.6689,87.6979,87.5237,87.6108,80090.0
2024-03-22 11:20:00,90.48,90.54,90.4,90.44,70559.0,87.6108,87.6689,87.5333,87.5721,70559.0
2024-03-22 11:30:00,90.44,90.53,90.39,90.52,89115.0,87.5721,87.6592,87.5237,87.6495,89115.0
2024-03-22 11:40:00,90.53,90.63,90.51,90.61,78316.0,87.6592,87.756,87.6398,87.7367,78316.0
2024-03-22 11:50:00,90.62,90.76,90.6,90.73,75232.0,87.7464,87.8819,87.727,87.8529,75232.0
2024-03-22 12:00:00,90.73,90.73,90.53,90.53,63474.0,87.8529,87.8529,87.6592,87.6592,63474.0
2024-03-22 12:10:00,90.53,90.7,90.52,90.67,53221.0,87.6592,87.8238,87.6495,87.7948,53221.0
2024-03-22 12:20:00,90.67,90.75,90.65,90.69,47068.0,87.7948,87.8722,87.7754,87.8141,47068.0
2024-03-22 12:30:00,90.69,90.7,90.58,90.6,58522.0,87.8141,87.8238,87.7076,87.727,58522.0
2024-03-22 12:40:00,90.6,90.64,90.55,90.62,73091.0,87.727,87.7657,87.6786,87.7464,73091.0
2024-03-22 12:50:00,90.62,90.63,90.41,90.47,100992.0,87.7464,87.756,87.543,87.6011,100992.0
2024-03-22 13:00:00,90.46,90.52,90.42,90.47,66127.0,87.5914,87.6495,87.5527,87.6011,66127.0
2024-03-22 13:10:00,90.47,90.55,90.44,90.53,64634.0,87.6011,87.6786,87.5721,87.6592,64634.0
2024-03-22 13:20:00,90.52,90.53,90.47,90.5,53920.0,87.6495,87.6592,87.6011,87.6302,53920.0
2024-03-22 13:30:00,90.5,90.53,90.44,90.45,66678.0,87.6302,87.6592,87.5721,87.5817,66678.0
2024-03-22 13:40:00,90.45,90.47,90.41,90.43,61900.0,87.5817,87.6011,87.543,87.5624,61900.0
2024-03-22 13:50:00,90.42,90.53,90.38,90.39,120800.0,87.5527,87.6592,87.514,87.5237,120800.0
2024-03-22 14:00:00,90.38,90.41,90.36,90.38,111768.0,87.514,87.543,87.4946,87.514,111768.0
2024-03-22 14:10:00,90.39,90.45,90.36,90.45,85061.0,87.5237,87.5817,87.4946,87.5817,85061.0
2024-03-22 14:20:00,90.46,90.51,90.41,90.49,69632.0,87.5914,87.6398,87.543,87.6205,69632.0
2024-03-22 14:30:00,90.49,90.51,90.4,90.5,54463.0,87.6205,87.6398,87.5333,87.6302,54463.0
2024-03-22 14:40:00,90.5,90.51,90.37,90.4,49668.0,87.6302,87.6398,87.5043,87.5333,49668.0
2024-03-22 14:50:00,90.4,90.5,90.39,90.48,51555.0,87.5333,87.6302,87.5237,87.6108,51555.0
2024-03-22 15:00:00,90.48,90.63,90.46,90.63,60819.0,87.6108,87.756,87.5914,87.756,60819.0
2024-03-22 15:10:00,90.62,90.68,90.56,90.66,59632.0,87.7464,87.8045,87.6883,87.7851,59632.0
2024-03-22 15:20:00,90.66,90.8,90.65,90.75,86809.0,87.7851,87.9206,87.7754,87.8722,86809.0
2024-03-22 15:30:00,90.74,90.85,90.69,90.81,90925.0,87.8626,87.9691,87.8141,87.9303,90925.0
2024-03-22 15:40:00,90.81,90.82,90.74,90.79,109568.0,87.9303,87.94,87.8626,87.911,109568.0
2024-03-22 15:50:00,90.8,90.82,90.69,90.71,324183.0,87.9206,87.94,87.8141,87.8335,324183.0
2024-03-25 09:30:00,90.7,90.7,90.47,90.56,156850.0,87.8238,87.8238,87.6011,87.6883,156850.0
2024-03-25 09:40:00,90.56,90.81,90.55,90.72,101423.0,87.6883,87.9303,87.6786,87.8432,101423.0
2024-03-25 09:50:00,90.73,90.92,90.7,90.82,84380.0,87.8529,88.0368,87.8238,87.94,84380.0
2024-03-25 10:00:00,90.81,90.94,90.76,90.8,75073.0,87.9303,88.0562,87.8819,87.9206,75073.0
2024-03-25 10:10:00,90.81,90.82,90.69,90.76,55203.0,87.9303,87.94,87.8141,87.8819,55203.0
2024-03-25 10:20:00,90.74,90.99,90.73,90.94,91041.0,87.8626,88.1046,87.8529,88.0562,91041.0
2024-03-25 10:30:00,90.93,91.07,90.9,90.98,95151.0,88.0465,88.1821,88.0175,88.0949,95151.0
2024-03-25 10:40:00,90.99,91.08,90.93,91.05,80705.0,88.1046,88.1918,88.0465,88.1627,80705.0
2024-03-25 10:50:00,91.05,91.12,90.72,90.72,41920.0,88.1627,88.2305,87.8432,87.8432,41920.0
2024-03-25 11:00:00,90.71,90.75,90.66,90.67,48638.0,87.8335,87.8722,87.7851,87.7948,48638.0
2024-03-25 11:10:00,90.67,90.74,90.63,90.68,39556.0,87.7948,87.8626,87.756,87.8045,39556.0
2024-03-25 11:20:00,90.69,90.69,90.6,90.68,56381.0,87.8141,87.8141,87.727,87.8045,56381.0
2024-03-25 11:30:00,90.69,90.76,90.65,90.69,44510.0,87.8141,87.8819,87.7754,87.8141,44510.0
2024-03-25 11:40:00,90.69,90.8,90.68,90.77,55293.0,87.8141,87.9206,87.8045,87.8916,55293.0
2024-03-25 11:50:00,90.76,90.85,90.69,90.79,83681.0,87.8819,87.9691,87.8141,87.911,83681.0
2024-03-25 12:00:00,90.79,90.86,90.75,90.86,41563.0,87.911,87.9787,87.8722,87.9787,41563.0
2024-03-25 12:10:00,90.87,90.88,90.79,90.86,40912.0,87.9884,87.9981,87.911,87.9787,40912.0
2024-03-25 12:20:00,90.86,90.88,90.7,90.71,40249.0,87.9787,87.9981,87.8238,87.8335,40249.0
2024-03-25 12:30:00,90.7,90.75,90.68,90.7,40817.0,87.8238,87.8722,87.8045,87.8238,40817.0
2024-03-25 12:40:00,90.69,90.76,90.67,90.68,39080.0,87.8141,87.8819,87.7948,87.8045,39080.0
2024-03-25 12:50:00,90.68,90.69,90.58,90.69,71680.0,87.8045,87.8141,87.7076,87.8141,71680.0
2024-03-25 13:00:00,90.69,90.69,90.55,90.57,39351.0,87.8141,87.8141,87.6786,87.6979,39351.0
2024-03-25 13:10:00,90.56,90.58,90.51,90.53,49186.0,87.6883,87.7076,87.6398,87.6592,49186.0
2024-03-25 13:20:00,90.53,90.61,90.51,90.58,48821.0,87.6592,87.7367,87.6398,87.7076,48821.0
2024-03-25 13:30:00,90.57,90.57,90.51,90.56,58602.0,87.6979,87.6979,87.6398,87.6883,58602.0
2024-03-25 13:40:00,90.55,90.62,90.55,90.6,40792.0,87.6786,87.7464,87.6786,87.727,40792.0
2024-03-25 13:50:00,90.61,90.69,90.58,90.69,69572.0,87.7367,87.8141,87.7076,87.8141,69572.0
2024-03-25 14:00:00,90.69,90.82,90.68,90.78,117304.0,87.8141,87.94,87.8045,87.9013,117304.0
2024-03-25 14:10:00,90.79,90.84,90.75,90.78,153504.0,87.911,87.9594,87.8722,87.9013,153504.0
2024-03-25 14:20:00,90.78,90.87,90.75,90.82,183923.0,87.9013,87.9884,87.8722,87.94,183923.0
2024-03-25 14:30:00,90.83,90.83,90.72,90.73,70424.0,87.9497,87.9497,87.8432,87.8529,70424.0
2024-03-25 14:40:00,90.73,90.77,90.64,90.66,78445.0,87.8529,87.8916,87.7657,87.7851,78445.0
2024-03-25 14:50:00,90.66,90.7,90.63,90.67,84726.0,87.7851,87.8238,87.756,87.7948,84726.0
2024-03-25 15:00:00,90.67,90.74,90.65,90.72,104022.0,87.7948,87.8626,87.7754,87.8432,104022.0
2024-03-25 15:10:00,90.72,90.73,90.64,90.66,83466.0,87.8432,87.8529,87.7657,87.7851,83466.0
2024-03-25 15:20:00,90.66,90.7,90.64,90.7,76994.0,87.7851,87.8238,87.7657,87.8238,76994.0
2024-03-25 15:30:00,90.7,90.73,90.64,90.7,169706.0,87.8238,87.8529,87.7657,87.8238,169706.0
2024-03-25 15:40:00,90.69,90.76,90.64,90.72,137265.0,87.8141,87.8819,87.7657,87.8432,137265.0
2024-03-25 15:50:00,90.71,90.72,90.58,90.68,453782.0,87.8335,87.8432,87.7076,87.8045,453782.0
2024-03-26 09:30:00,90.98,91.0,90.52,90.73,169673.0,88.0949,88.1143,87.6495,87.8529,169673.0
2024-03-26 09:40:00,90.73,90.87,90.63,90.68,96378.0,87.8529,87.9884,87.756,87.8045,96378.0
2024-03-26 09:50:00,90.67,90.74,90.65,90.74,78828.0,87.7948,87.8626,87.7754,87.8626,78828.0
2024-03-26 10:00:00,90.75,90.85,90.59,90.61,165830.0,87.8722,87.9691,87.7173,87.7367,165830.0
2024-03-26 10:10:00,90.61,90.92,90.6,90.82,95988.0,87.7367,88.0368,87.727,87.94,95988.0
2024-03-26 10:20:00,90.82,90.89,90.72,90.86,71729.0,87.94,88.0078,87.8432,87.9787,71729.0
2024-03-26 10:30:00,90.85,90.88,90.77,90.79,44693.0,87.9691,87.9981,87.8916,87.911,44693.0
2024-03-26 10:40:00,90.79,90.97,90.78,90.84,93535.0,87.911,88.0853,87.9013,87.9594,93535.0
2024-03-26 10:50:00,90.83,90.93,90.83,90.93,53958.0,87.9497,88.0465,87.9497,88.0465,53958.0
2024-03-26 11:00:00,90.95,90.97,90.84,90.9,45486.0,88.0659,88.0853,87.9594,88.0175,45486.0
2024-03-26 11:10:00,90.9,90.97,90.87,90.96,85949.0,88.0175,88.0853,87.9884,88.0756,85949.0
2024-03-26 11:20:00,90.96,90.99,90.9,90.9,58320.0,88.0756,88.1046,88.0175,88.0175,58320.0
2024-03-26 11:30:00,90.91,91.0,90.89,90.99,53852.0,88.0272,88.1143,88.0078,88.1046,53852.0
2024-03-26 11:40:00,91.0,91.0,90.91,90.92,65677.0,88.1143,88.1143,88.0272,88.0368,65677.0
2024-03-26 11:50:00,90.92,90.93,90.76,90.81,85668.0,88.0368,88.0465,87.8819,87.9303,85668.0
2024-03-26 12:00:00,90.81,90.82,90.62,90.68,55411.0,87.9303,87.94,87.7464,87.8045,55411.0
2024-03-26 12:10:00,90.68,90.76,90.67,90.72,127106.0,87.8045,87.8819,87.7948,87.8432,127106.0
2024-03-26 12:20:00,90.72,90.74,90.63,90.68,91955.0,87.8432,87.8626,87.756,87.8045,91955.0
2024-03-26 12:30:00,90.68,90.7,90.63,90.67,119317.0,87.8045,87.8238,87.756,87.7948,119317.0
2024-03-26 12:40:00,90.67,90.72,90.66,90.69,60800.0,87.7948,87.8432,87.7851,87.8141,60800.0
2024-03-26 12:50:00,90.69,90.72,90.65,90.67,37462.0,87.8141,87.8432,87.7754,87.7948,37462.0
2024-03-26 13:00:00,90.67,90.72,90.67,90.7,66522.0,87.7948,87.8432,87.7948,87.8238,66522.0
2024-03-26 13:10:00,90.7,90.71,90.66,90.66,74513.0,87.8238,87.8335,87.7851,87.7851,74513.0
2024-03-26 13:20:00,90.66,90.66,90.43,90.49,144340.0,87.7851,87.7851,87.5624,87.6205,144340.0
2024-03-26 13:30:00,90.5,90.56,90.46,90.53,91199.0,87.6302,87.6883,87.5914,87.6592,91199.0
2024-03-26 13:40:00,90.56,90.56,90.48,90.51,63718.0,87.6883,87.6883,87.6108,87.6398,63718.0
2024-03-26 13:50:00,90.5,90.52,90.45,90.45,146727.0,87.6302,87.6495,87.5817,87.5817,146727.0
2024-03-26 14:00:00,90.45,90.46,90.23,90.29,255068.0,87.5817,87.5914,87.3687,87.4268,255068.0
2024-03-26 14:10:00,90.29,90.38,90.27,90.37,80868.0,87.4268,87.514,87.4075,87.5043,80868.0
2024-03-26 14:20:00,90.38,90.43,90.37,90.39,56401.0,87.514,87.5624,87.5043,87.5237,56401.0
2024-03-26 14:30:00,90.39,90.41,90.33,90.35,84180.0,87.5237,87.543,87.4656,87.4849,84180.0
2024-03-26 14:40:00,90.36,90.4,90.33,90.36,58380.0,87.4946,87.5333,87.4656,87.4946,58380.0
2024-03-26 14:50:00,90.36,90.42,90.33,90.39,50248.0,87.4946,87.5527,87.4656,87.5237,50248.0
2024-03-26 15:00:00,90.39,90.42,90.35,90.41,69125.0,87.5237,87.5527,87.4849,87.543,69125.0
2024-03-26 15:10:00,90.42,90.45,90.4,90.43,67561.0,87.5527,87.5817,87.5333,87.5624,67561.0
2024-03-26 15:20:00,90.43,90.45,90.38,90.43,62309.0,87.5624,87.5817,87.514,87.5624,62309.0
2024-03-26 15:30:00,90.44,90.48,90.4,90.44,74997.0,87.5721,87.6108,87.5333,87.5721,74997.0
2024-03-26 15:40:00,90.44,90.5,90.4,90.41,109286.0,87.5721,87.6302,87.5333,87.543,109286.0
2024-03-26 15:50:00,90.41,90.49,90.35,90.39,584962.0,87.543,87.6205,87.4849,87.5237,584962.0
2024-03-27 09:30:00,90.65,91.4,90.6,91.37,362313.0,87.7754,88.5016,87.727,88.4726,362313.0
2024-03-27 09:40:00,91.39,91.74,91.38,91.48,224482.0,88.4919,88.8308,88.4823,88.5791,224482.0
2024-03-27 09:50:00,91.46,91.72,91.34,91.69,236540.0,88.5597,88.8115,88.4435,88.7824,236540.0
2024-03-27 10:00:00,91.69,91.83,91.63,91.76,119883.0,88.7824,88.918,88.7243,88.8502,119883.0
2024-03-27 10:10:00,91.76,91.83,91.67,91.79,114705.0,88.8502,88.918,88.7631,88.8793,114705.0
2024-03-27 10:20:00,91.79,91.8,91.62,91.64,72967.0,88.8793,88.8889,88.7146,88.734,72967.0
2024-03-27 10:30:00,91.64,91.67,91.29,91.31,87799.0,88.734,88.7631,88.3951,88.4145,87799.0
2024-03-27 10:40:00,91.3,91.36,91.12,91.12,61759.0,88.4048,88.4629,88.2305,88.2305,61759.0
2024-03-27 10:50:00,91.11,91.13,90.96,91.08,53222.0,88.2208,88.2402,88.0756,88.1918,53222.0
2024-03-27 11:00:00,91.08,91.16,91.02,91.05,64043.0,88.1918,88.2692,88.1337,88.1627,64043.0
2024-03-27 11:10:00,91.06,91.2,91.06,91.09,57330.0,88.1724,88.308,88.1724,88.2015,57330.0
2024-03-27 11:20:00,91.09,91.18,91.08,91.18,39805.0,88.2015,88.2886,88.1918,88.2886,39805.0
2024-03-27 11:30:00,91.17,91.39,91.13,91.39,78360.0,88.2789,88.4919,88.2402,88.4919,78360.0
2024-03-27 11:40:00,91.4,91.53,91.34,91.4,85024.0,88.5016,88.6275,88.4435,88.5016,85024.0
2024-03-27 11:50:00,91.4,91.42,91.33,91.37,43421.0,88.5016,88.521,88.4338,88.4726,43421.0
2024-03-27 12:00:00,91.36,91.41,91.32,91.38,43346.0,88.4629,88.5113,88.4242,88.4823,43346.0
2024-03-27 12:10:00,91.37,91.43,91.33,91.42,50062.0,88.4726,88.5307,88.4338,88.521,50062.0
2024-03-27 12:20:00,91.43,91.51,91.39,91.47,52980.0,88.5307,88.6081,88.4919,88.5694,52980.0
2024-03-27 12:30:00,91.48,91.51,91.38,91.41,39306.0,88.5791,88.6081,88.4823,88.5113,39306.0
2024-03-27 12:40:00,91.41,91.42,91.19,91.2,35516.0,88.5113,88.521,88.2983,88.308,35516.0
2024-03-27 12:50:00,91.19,91.28,91.15,91.27,44856.0,88.2983,88.3854,88.2596,88.3757,44856.0
2024-03-27 13:00:00,91.27,91.3,91.16,91.17,48457.0,88.3757,88.4048,88.2692,88.2789,48457.0
2024-03-27 13:10:00,91.17,91.25,91.12,91.23,44751.0,88.2789,88.3564,88.2305,88.337,44751.0
2024-03-27 13:20:00,91.23,91.29,91.2,91.25,33209.0,88.337,88.3951,88.308,88.3564,33209.0
2024-03-27 13:30:00,91.25,91.27,91.18,91.2,41505.0,88.3564,88.3757,88.2886,88.308,41505.0
2024-03-27 13:40:00,91.18,91.18,91.11,91.12,43329.0,88.2886,88.2886,88.2208,88.2305,43329.0
2024-03-27 13:50:00,91.13,91.16,91.09,91.13,42239.0,88.2402,88.2692,88.2015,88.2402,42239.0
2024-03-27 14:00:00,91.12,91.14,91.07,91.09,51199.0,88.2305,88.2499,88.1821,88.2015,51199.0
2024-03-27 14:10:00,91.1,91.22,91.04,91.2,70083.0,88.2111,88.3273,88.153,88.308,70083.0
2024-03-27 14:20:00,91.19,91.37,91.19,91.31,46612.0,88.2983,88.4726,88.2983,88.4145,46612.0
2024-03-27 14:30:00,91.32,91.34,91.26,91.26,32343.0,88.4242,88.4435,88.3661,88.3661,32343.0
2024-03-27 14:40:00,91.25,91.3,91.18,91.2,36619.0,88.3564,88.4048,88.2886,88.308,36619.0
2024-03-27 14:50:00,91.2,91.25,91.18,91.19,35381.0,88.308,88.3564,88.2886,88.2983,35381.0
2024-03-27 15:00:00,91.19,91.28,91.17,91.24,64837.0,88.2983,88.3854,88.2789,88.3467,64837.0
2024-03-27 15:10:00,91.25,91.26,91.17,91.22,40991.0,88.3564,88.3661,88.2789,88.3273,40991.0
2024-03-27 15:20:00,91.21,91.3,91.2,91.29,78678.0,88.3176,88.4048,88.308,88.3951,78678.0
2024-03-27 15:30:00,91.3,91.44,91.26,91.43,63541.0,88.4048,88.5404,88.3661,88.5307,63541.0
2024-03-27 15:40:00,91.44,91.53,91.42,91.51,134426.0,88.5404,88.6275,88.521,88.6081,134426.0
2024-03-27 15:50:00,91.5,91.59,91.44,91.51,392134.0,88.5985,88.6856,88.5404,88.6081,392134.0
2024-03-28 09:30:00,91.79,92.24,91.73,92.18,188448.0,88.8793,89.315,88.8212,89.2569,188448.0
2024-03-28 09:40:00,92.19,92.19,91.58,91.61,73128.0,89.2666,89.2666,88.6759,88.705,73128.0
2024-03-28 09:50:00,91.62,91.88,91.62,91.81,113248.0,88.7146,88.9664,88.7146,88.8986,113248.0
2024-03-28 10:00:00,91.82,91.87,91.64,91.72,140093.0,88.9083,88.9567,88.734,88.8115,140093.0
2024-03-28 10:10:00,91.71,91.97,91.66,91.94,137148.0,88.8018,89.0535,88.7534,89.0245,137148.0
2024-03-28 10:20:00,91.94,91.94,91.66,91.67,64926.0,89.0245,89.0245,88.7534,88.7631,64926.0
2024-03-28 10:30:00,91.67,91.72,91.59,91.66,57753.0,88.7631,88.8115,88.6856,88.7534,57753.0
2024-03-28 10:40:00,91.67,91.76,91.65,91.76,82429.0,88.7631,88.8502,88.7437,88.8502,82429.0
2024-03-28 10:50:00,91.76,91.78,91.58,91.62,114044.0,88.8502,88.8696,88.6759,88.7146,114044.0
2024-03-28 11:00:00,91.61,91.62,91.49,91.52,115028.0,88.705,88.7146,88.5888,88.6178,115028.0
2024-03-28 11:10:00,91.51,91.7,91.43,91.59,146056.0,88.6081,88.7921,88.5307,88.6856,146056.0
2024-03-28 11:20:00,91.58,91.68,91.51,91.51,62451.0,88.6759,88.7727,88.6081,88.6081,62451.0
2024-03-28 11:30:00,91.52,91.58,91.41,91.42,77312.0,88.6178,88.6759,88.5113,88.521,77312.0
2024-03-28 11:40:00,91.41,91.5,91.36,91.48,105685.0,88.5113,88.5985,88.4629,88.5791,105685.0
2024-03-28 11:50:00,91.48,91.5,91.44,91.48,47566.0,88.5791,88.5985,88.5404,88.5791,47566.0
2024-03-28 12:00:00,91.48,91.49,91.41,91.43,58312.0,88.5791,88.5888,88.5113,88.5307,58312.0
2024-03-28 12:10:00,91.42,91.47,91.39,91.47,64375.0,88.521,88.5694,88.4919,88.5694,64375.0
2024-03-28 12:20:00,91.47,91.58,91.46,91.51,64097.0,88.5694,88.6759,88.5597,88.6081,64097.0
2024-03-28 12:30:00,91.51,91.71,91.49,91.7,40763.0,88.6081,88.8018,88.5888,88.7921,40763.0
2024-03-28 12:40:00,91.7,91.75,91.62,91.67,56432.0,88.7921,88.8405,88.7146,88.7631,56432.0
2024-03-28 12:50:00,91.67,91.72,91.63,91.68,46236.0,88.7631,88.8115,88.7243,88.7727,46236.0
2024-03-28 13:00:00,91.67,91.75,91.67,91.73,54034.0,88.7631,88.8405,88.7631,88.8212,54034.0
2024-03-28 13:10:00,91.73,91.8,91.69,91.76,43372.0,88.8212,88.8889,88.7824,88.8502,43372.0
2024-03-28 13:20:00,91.77,91.8,91.68,91.74,38264.0,88.8599,88.8889,88.7727,88.8308,38264.0
2024-03-28 13:30:00,91.74,91.76,91.67,91.73,39381.0,88.8308,88.8502,88.7631,88.8212,39381.0
2024-03-28 13:40:00,91.73,91.78,91.7,91.74,34621.0,88.8212,88.8696,88.7921,88.8308,34621.0
2024-03-28 13:50:00,91.73,91.78,91.59,91.66,54963.0,88.8212,88.8696,88.6856,88.7534,54963.0
2024-03-28 14:00:00,91.66,91.66,91.53,91.6,39215.0,88.7534,88.7534,88.6275,88.6953,39215.0
2024-03-28 14:10:00,91.6,91.62,91.57,91.58,42532.0,88.6953,88.7146,88.6662,88.6759,42532.0
2024-03-28 14:20:00,91.58,91.58,91.48,91.49,55687.0,88.6759,88.6759,88.5791,88.5888,55687.0
2024-03-28 14:30:00,91.48,91.52,91.34,91.37,93945.0,88.5791,88.6178,88.4435,88.4726,93945.0
2024-03-28 14:40:00,91.36,91.42,91.3,91.32,78111.0,88.4629,88.521,88.4048,88.4242,78111.0
2024-03-28 14:50:00,91.32,91.49,91.32,91.43,60328.0,88.4242,88.5888,88.4242,88.5307,60328.0
2024-03-28 15:00:00,91.43,91.58,91.41,91.58,77906.0,88.5307,88.6759,88.5113,88.6759,77906.0
2024-03-28 15:10:00,91.58,91.6,91.5,91.53,71777.0,88.6759,88.6953,88.5985,88.6275,71777.0
2024-03-28 15:20:00,91.53,91.61,91.52,91.58,83427.0,88.6275,88.705,88.6178,88.6759,83427.0
2024-03-28 15:30:00,91.58,91.62,91.55,91.56,90652.0,88.6759,88.7146,88.6469,88.6565,90652.0
2024-03-28 15:40:00,91.57,91.58,91.43,91.46,110052.0,88.6662,88.6759,88.5307,88.5597,110052.0
2024-03-28 15:50:00,91.45,91.58,91.3,91.35,563365.0,88.55,88.6759,88.4048,88.4532,563365.0
2024-04-01 09:30:00,91.79,92.07,91.64,92.02,237475.0,88.8793,89.1504,88.734,89.102,237475.0
2024-04-01 09:40:00,92.01,92.02,91.5,91.51,162873.0,89.0923,89.102,88.5985,88.6081,162873.0
2024-04-01 09:50:00,91.52,91.84,91.5,91.81,92288.0,88.6178,88.9277,88.5985,88.8986,92288.0
2024-04-01 10:00:00,91.78,91.79,91.59,91.77,77311.0,88.8696,88.8793,88.6856,88.8599,77311.0
2024-04-01 10:10:00,91.76,91.76,91.39,91.43,69831.0,88.8502,88.8502,88.4919,88.5307,69831.0
2024-04-01 10:20:00,91.41,91.41,91.19,91.31,71781.0,88.5113,88.5113,88.2983,88.4145,71781.0
2024-04-01 10:30:00,91.3,91.31,91.05,91.08,132946.0,88.4048,88.4145,88.1627,88.1918,132946.0
2024-04-01 10:40:00,91.08,91.16,91.03,91.15,65190.0,88.1918,88.2692,88.1434,88.2596,65190.0
2024-04-01 10:50:00,91.15,91.2,91.05,91.06,41328.0,88.2596,88.308,88.1627,88.1724,41328.0
2024-04-01 11:00:00,91.05,91.22,91.02,91.21,51620.0,88.1627,88.3273,88.1337,88.3176,51620.0
2024-04-01 11:10:00,91.2,91.21,91.1,91.13,58180.0,88.308,88.3176,88.2111,88.2402,58180.0
2024-04-01 11:20:00,91.12,91.22,91.12,91.21,54115.0,88.2305,88.3273,88.2305,88.3176,54115.0
2024-04-01 11:30:00,91.2,91.2,91.14,91.17,40512.0,88.308,88.308,88.2499,88.2789,40512.0
2024-04-01 11:40:00,91.17,91.18,91.07,91.12,41237.0,88.2789,88.2886,88.1821,88.2305,41237.0
2024-04-01 11:50:00,91.13,91.15,91.02,91.13,61111.0,88.2402,88.2596,88.1337,88.2402,61111.0
2024-04-01 12:00:00,91.13,91.28,91.09,91.23,47787.0,88.2402,88.3854,88.2015,88.337,47787.0
2024-04-01 12:10:00,91.22,91.24,91.14,91.18,36223.0,88.3273,88.3467,88.2499,88.2886,36223.0
2024-04-01 12:20:00,91.18,91.22,91.14,91.19,58607.0,88.2886,88.3273,88.2499,88.2983,58607.0
2024-04-01 12:30:00,91.19,91.25,91.17,91.23,24630.0,88.2983,88.3564,88.2789,88.337,24630.0
2024-04-01 12:40:00,91.23,91.31,91.22,91.26,33343.0,88.337,88.4145,88.3273,88.3661,33343.0
2024-04-01 12:50:00,91.26,91.39,91.25,91.35,47319.0,88.3661,88.4919,88.3564,88.4532,47319.0
2024-04-01 13:00:00,91.34,91.39,91.29,91.32,45821.0,88.4435,88.4919,88.3951,88.4242,45821.0
2024-04-01 13:10:00,91.31,91.35,91.24,91.25,39941.0,88.4145,88.4532,88.3467,88.3564,39941.0
2024-04-01 13:20:00,91.24,91.27,91.2,91.26,36522.0,88.3467,88.3757,88.308,88.3661,36522.0
2024-04-01 13:30:00,91.26,91.26,91.11,91.14,59982.0,88.3661,88.3661,88.2208,88.2499,59982.0
2024-04-01 13:40:00,91.14,91.24,91.13,91.2,39318.0,88.2499,88.3467,88.2402,88.308,39318.0
2024-04-01 13:50:00,91.19,91.2,91.14,91.15,49436.0,88.2983,88.308,88.2499,88.2596,49436.0
2024-04-01 14:00:00,91.15,91.19,91.13,91.14,47451.0,88.2596,88.2983,88.2402,88.2499,47451.0
2024-04-01 14:10:00,91.14,91.14,91.07,91.09,43854.0,88.2499,88.2499,88.1821,88.2015,43854.0
2024-04-01 14:20:00,91.09,91.17,91.07,91.16,46207.0,88.2015,88.2789,88.1821,88.2692,46207.0
2024-04-01 14:30:00,91.16,91.26,91.15,91.21,39405.0,88.2692,88.3661,88.2596,88.3176,39405.0
2024-04-01 14:40:00,91.22,91.26,91.19,91.22,51876.0,88.3273,88.3661,88.2983,88.3273,51876.0
2024-04-01 14:50:00,91.22,91.25,91.11,91.13,52802.0,88.3273,88.3564,88.2208,88.2402,52802.0
2024-04-01 15:00:00,91.12,91.24,91.11,91.22,60479.0,88.2305,88.3467,88.2208,88.3273,60479.0
2024-04-01 15:10:00,91.22,91.26,91.17,91.24,53579.0,88.3273,88.3661,88.2789,88.3467,53579.0
2024-04-01 15:20:00,91.23,91.32,91.22,91.32,90581.0,88.337,88.4242,88.3273,88.4242,90581.0
2024-04-01 15:30:00,91.31,91.6,91.31,91.59,153595.0,88.4145,88.6953,88.4145,88.6856,153595.0
2024-04-01 15:40:00,91.59,91.65,91.51,91.55,124077.0,88.6856,88.7437,88.6081,88.6469,124077.0
2024-04-01 15:50:00,91.55,91.71,91.51,91.52,537452.0,88.6469,88.8018,88.6081,88.6178,537452.0
2024-04-02 09:30:00,91.15,91.24,90.52,90.53,298775.0,88.2596,88.3467,87.6495,87.6592,298775.0
2024-04-02 09:40:00,90.54,90.62,90.41,90.51,138354.0,87.6689,87.7464,87.543,87.6398,138354.0
2024-04-02 09:50:00,90.53,90.79,90.46,90.66,92032.0,87.6592,87.911,87.5914,87.7851,92032.0
2024-04-02 10:00:00,90.64,90.67,90.32,90.32,143799.0,87.7657,87.7948,87.4559,87.4559,143799.0
2024-04-02 10:10:00,90.33,90.34,90.12,90.14,260897.0,87.4656,87.4752,87.2622,87.2816,260897.0
2024-04-02 10:20:00,90.15,90.27,90.12,90.22,86570.0,87.2913,87.4075,87.2622,87.359,86570.0
2024-04-02 10:30:00,90.23,90.3,90.12,90.26,127849.0,87.3687,87.4365,87.2622,87.3978,127849.0
2024-04-02 10:40:00,90.26,90.32,90.07,90.14,151788.0,87.3978,87.4559,87.2138,87.2816,151788.0
2024-04-02 10:50:00,90.14,90.26,90.13,90.19,93284.0,87.2816,87.3978,87.2719,87.33,93284.0
2024-04-02 11:00:00,90.18,90.19,90.01,90.08,118103.0,87.3203,87.33,87.1557,87.2235,118103.0
2024-04-02 11:10:00,90.07,90.14,90.06,90.11,86937.0,87.2138,87.2816,87.2041,87.2525,86937.0
2024-04-02 11:20:00,90.1,90.11,89.9,89.95,300185.0,87.2428,87.2525,87.0492,87.0976,300185.0
2024-04-02 11:30:00,89.94,89.94,89.66,89.72,261397.0,87.0879,87.0879,86.8168,86.8749,261397.0
2024-04-02 11:40:00,89.72,89.8,89.66,89.69,99199.0,86.8749,86.9524,86.8168,86.8458,99199.0
2024-04-02 11:50:00,89.69,89.69,89.54,89.56,138518.0,86.8458,86.8458,86.7006,86.72,138518.0
2024-04-02 12:00:00,89.56,89.58,89.36,89.37,147669.0,86.72,86.7393,86.5263,86.536,147669.0
2024-04-02 12:10:00,89.38,89.44,89.33,89.43,108781.0,86.5457,86.6038,86.4973,86.5941,108781.0
2024-04-02 12:20:00,89.44,89.51,89.41,89.48,91339.0,86.6038,86.6716,86.5747,86.6425,91339.0
2024-04-02 12:30:00,89.49,89.61,89.45,89.51,124233.0,86.6522,86.7684,86.6135,86.6716,124233.0
2024-04-02 12:40:00,89.51,89.69,89.5,89.65,100497.0,86.6716,86.8458,86.6619,86.8071,100497.0
2024-04-02 12:50:00,89.64,89.66,89.56,89.59,65854.0,86.7974,86.8168,86.72,86.749,65854.0
2024-04-02 13:00:00,89.59,89.61,89.44,89.45,80810.0,86.749,86.7684,86.6038,86.6135,80810.0
2024-04-02 13:10:00,89.45,89.5,89.33,89.35,153735.0,86.6135,86.6619,86.4973,86.5166,153735.0
2024-04-02 13:20:00,89.35,89.52,89.34,89.47,69520.0,86.5166,86.6812,86.5069,86.6328,69520.0
2024-04-02 13:30:00,89.47,89.52,89.44,89.46,61315.0,86.6328,86.6812,86.6038,86.6231,61315.0
2024-04-02 13:40:00,89.47,89.59,89.43,89.56,75979.0,86.6328,86.749,86.5941,86.72,75979.0
2024-04-02 13:50:00,89.57,89.62,89.55,89.59,58726.0,86.7297,86.7781,86.7103,86.749,58726.0
2024-04-02 14:00:00,89.59,89.61,89.47,89.51,55458.0,86.749,86.7684,86.6328,86.6716,55458.0
2024-04-02 14:10:00,89.52,89.59,89.48,89.5,88453.0,86.6812,86.749,86.6425,86.6619,88453.0
2024-04-02 14:20:00,89.49,89.5,89.39,89.41,74430.0,86.6522,86.6619,86.5554,86.5747,74430.0
2024-04-02 14:30:00,89.42,89.5,89.34,89.35,100064.0,86.5844,86.6619,86.5069,86.5166,100064.0
2024-04-02 14:40:00,89.34,89.36,89.27,89.3,122558.0,86.5069,86.5263,86.4392,86.4682,122558.0
2024-04-02 14:50:00,89.31,89.33,89.23,89.27,116933.0,86.4779,86.4973,86.4004,86.4392,116933.0
2024-04-02 15:00:00,89.27,89.41,89.25,89.4,127366.0,86.4392,86.5747,86.4198,86.565,127366.0
2024-04-02 15:10:00,89.39,89.41,89.28,89.36,78292.0,86.5554,86.5747,86.4488,86.5263,78292.0
2024-04-02 15:20:00,89.36,89.51,89.35,89.45,133673.0,86.5263,86.6716,86.5166,86.6135,133673.0
2024-04-02 15:30:00,89.45,89.56,89.41,89.46,141651.0,86.6135,86.72,86.5747,86.6231,141651.0
2024-04-02 15:40:00,89.45,89.48,89.37,89.47,108773.0,86.6135,86.6425,86.536,86.6328,108773.0
2024-04-02 15:50:00,89.47,89.47,89.28,89.31,601593.0,86.6328,86.6328,86.4488,86.4779,601593.0
2024-04-03 09:30:00,89.6,89.61,89.02,89.35,285748.0,86.7587,86.7684,86.1971,86.5166,285748.0
2024-04-03 09:40:00,89.35,89.41,89.25,89.35,102948.0,86.5166,86.5747,86.4198,86.5166,102948.0
2024-04-03 09:50:00,89.35,89.37,89.25,89.36,81214.0,86.5166,86.536,86.4198,86.5263,81214.0
2024-04-03 10:00:00,89.36,89.71,89.36,89.44,121258.0,86.5263,86.8652,86.5263,86.6038,121258.0
2024-04-03 10:10:00,89.44,89.61,89.4,89.48,96036.0,86.6038,86.7684,86.565,86.6425,96036.0
2024-04-03 10:20:00,89.48,89.59,89.39,89.47,84273.0,86.6425,86.749,86.5554,86.6328,84273.0
2024-04-03 10:30:00,89.47,89.62,89.46,89.61,91147.0,86.6328,86.7781,86.6231,86.7684,91147.0
2024-04-03 10:40:00,89.62,89.75,89.59,89.6,108900.0,86.7781,86.9039,86.749,86.7587,108900.0
2024-04-03 10:50:00,89.59,89.76,89.54,89.75,72822.0,86.749,86.9136,86.7006,86.9039,72822.0
2024-04-03 11:00:00,89.75,89.8,89.68,89.76,64817.0,86.9039,86.9524,86.8362,86.9136,64817.0
2024-04-03 11:10:00,89.76,89.84,89.75,89.83,73581.0,86.9136,86.9911,86.9039,86.9814,73581.0
2024-04-03 11:20:00,89.83,89.83,89.76,89.79,155920.0,86.9814,86.9814,86.9136,86.9427,155920.0
2024-04-03 11:30:00,89.79,89.83,89.77,89.79,66811.0,86.9427,86.9814,86.9233,86.9427,66811.0
2024-04-03 11:40:00,89.79,89.81,89.71,89.73,62331.0,86.9427,86.962,86.8652,86.8846,62331.0
2024-04-03 11:50:00,89.73,89.73,89.53,89.57,53142.0,86.8846,86.8846,86.6909,86.7297,53142.0
2024-04-03 12:00:00,89.58,89.64,89.55,89.56,35227.0,86.7393,86.7974,86.7103,86.72,35227.0
2024-04-03 12:10:00,89.57,89.64,89.53,89.6,69011.0,86.7297,86.7974,86.6909,86.7587,69011.0
2024-04-03 12:20:00,89.6,89.61,89.5,89.53,50399.0,86.7587,86.7684,86.6619,86.6909,50399.0
2024-04-03 12:30:00,89.52,89.56,89.23,89.25,128956.0,86.6812,86.72,86.4004,86.4198,128956.0
2024-04-03 12:40:00,89.26,89.37,89.22,89.35,72261.0,86.4295,86.536,86.3908,86.5166,72261.0
2024-04-03 12:50:00,89.34,89.37,89.27,89.28,54979.0,86.5069,86.536,86.4392,86.4488,54979.0
2024-04-03 13:00:00,89.28,89.32,89.24,89.32,50643.0,86.4488,86.4876,86.4101,86.4876,50643.0
2024-04-03 13:10:00,89.32,89.35,89.27,89.3,46904.0,86.4876,86.5166,86.4392,86.4682,46904.0
2024-04-03 13:20:00,89.3,89.33,89.28,89.29,33565.0,86.4682,86.4973,86.4488,86.4585,33565.0
2024-04-03 13:30:00,89.29,89.3,89.26,89.29,36299.0,86.4585,86.4682,86.4295,86.4585,36299.0
2024-04-03 13:40:00,89.27,89.33,89.26,89.27,32152.0,86.4392,86.4973,86.4295,86.4392,32152.0
2024-04-03 13:50:00,89.27,89.27,89.22,89.24,49506.0,86.4392,86.4392,86.3908,86.4101,49506.0
2024-04-03 14:00:00,89.23,89.31,89.23,89.29,51299.0,86.4004,86.4779,86.4004,86.4585,51299.0
2024-04-03 14:10:00,89.29,89.31,89.21,89.23,55845.0,86.4585,86.4779,86.3811,86.4004,55845.0
2024-04-03 14:20:00,89.22,89.28,89.21,89.22,52176.0,86.3908,86.4488,86.3811,86.3908,52176.0
2024-04-03 14:30:00,89.22,89.24,89.14,89.18,75474.0,86.3908,86.4101,86.3133,86.352,75474.0
2024-04-03 14:40:00,89.18,89.2,89.17,89.18,48199.0,86.352,86.3714,86.3423,86.352,48199.0
2024-04-03 14:50:00,89.18,89.19,89.02,89.04,97838.0,86.352,86.3617,86.1971,86.2165,97838.0
2024-04-03 15:00:00,89.04,89.05,88.91,88.94,115328.0,86.2165,86.2261,86.0906,86.1196,115328.0
2024-04-03 15:10:00,88.94,88.94,88.66,88.81,190003.0,86.1196,86.1196,85.8485,85.9938,190003.0
2024-04-03 15:20:00,88.8,88.82,88.72,88.76,88157.0,85.9841,86.0034,85.9066,85.9453,88157.0
2024-04-03 15:30:00,88.76,88.9,88.73,88.86,97047.0,85.9453,86.0809,85.9163,86.0422,97047.0
2024-04-03 15:40:00,88.85,88.88,88.79,88.87,139485.0,86.0325,86.0615,85.9744,86.0519,139485.0
2024-04-03 15:50:00,88.86,88.88,88.65,88.71,538748.0,86.0422,86.0615,85.8388,85.8969,538748.0
2024-04-04 09:30:00,89.11,89.15,88.72,88.87,237574.0,86.2842,86.323,85.9066,86.0519,237574.0
2024-04-04 09:40:00,88.86,89.08,88.86,89.07,93021.0,86.0422,86.2552,86.0422,86.2455,93021.0
2024-04-04 09:50:00,89.06,89.13,88.95,89.09,105232.0,86.2358,86.3036,86.1293,86.2649,105232.0
2024-04-04 10:00:00,89.09,89.14,88.89,88.97,74444.0,86.2649,86.3133,86.0712,86.1487,74444.0
2024-04-04 10:10:00,88.97,89.11,88.93,88.95,184713.0,86.1487,86.2842,86.1099,86.1293,184713.0
2024-04-04 10:20:00,88.94,89.02,88.9,88.98,89573.0,86.1196,86.1971,86.0809,86.1584,89573.0
2024-04-04 10:30:00,88.99,89.01,88.77,88.86,62155.0,86.168,86.1874,85.955,86.0422,62155.0
2024-04-04 10:40:00,88.85,89.01,88.84,89.0,153121.0,86.0325,86.1874,86.0228,86.1777,153121.0
2024-04-04 10:50:00,89.0,89.13,88.97,89.08,86786.0,86.1777,86.3036,86.1487,86.2552,86786.0
2024-04-04 11:00:00,89.07,89.19,89.07,89.16,99203.0,86.2455,86.3617,86.2455,86.3327,99203.0
2024-04-04 11:10:00,89.16,89.34,89.16,89.26,119808.0,86.3327,86.5069,86.3327,86.4295,119808.0
2024-04-04 11:20:00,89.27,89.31,89.18,89.26,106295.0,86.4392,86.4779,86.352,86.4295,106295.0
2024-04-04 11:30:00,89.26,89.29,89.13,89.15,71762.0,86.4295,86.4585,86.3036,86.323,71762.0
2024-04-04 11:40:00,89.14,89.17,88.9,88.93,82533.0,86.3133,86.3423,86.0809,86.1099,82533.0
2024-04-04 11:50:00,88.93,89.01,88.9,88.98,42426.0,86.1099,86.1874,86.0809,86.1584,42426.0
2024-04-04 12:00:00,88.98,89.07,88.93,89.04,54030.0,86.1584,86.2455,86.1099,86.2165,54030.0
2024-04-04 12:10:00,89.04,89.05,88.91,88.92,31881.0,86.2165,86.2261,86.0906,86.1003,31881.0
2024-04-04 12:20:00,88.93,88.93,88.86,88.88,41844.0,86.1099,86.1099,86.0422,86.0615,41844.0
2024-04-04 12:30:00,88.87,88.89,88.74,88.75,60305.0,86.0519,86.0712,85.926,85.9357,60305.0
2024-04-04 12:40:00,88.75,88.81,88.73,88.81,44266.0,85.9357,85.9938,85.9163,85.9938,44266.0
2024-04-04 12:50:00,88.8,88.82,88.74,88.77,29400.0,85.9841,86.0034,85.926,85.955,29400.0
2024-04-04 13:00:00,88.77,88.87,88.75,88.82,40091.0,85.955,86.0519,85.9357,86.0034,40091.0
2024-04-04 13:10:00,88.81,88.82,88.77,88.79,38369.0,85.9938,86.0034,85.955,85.9744,38369.0
2024-04-04 13:20:00,88.79,88.85,88.78,88.84,60016.0,85.9744,86.0325,85.9647,86.0228,60016.0
2024-04-04 13:30:00,88.83,88.89,88.81,88.85,74125.0,86.0131,86.0712,85.9938,86.0325,74125.0
2024-04-04 13:40:00,88.85,89.01,88.83,88.94,74110.0,86.0325,86.1874,86.0131,86.1196,74110.0
2024-04-04 13:50:00,88.93,88.94,88.86,88.88,49202.0,86.1099,86.1196,86.0422,86.0615,49202.0
2024-04-04 14:00:00,88.87,88.88,88.7,88.72,101028.0,86.0519,86.0615,85.8872,85.9066,101028.0
2024-04-04 14:10:00,88.71,88.72,88.51,88.6,89838.0,85.8969,85.9066,85.7033,85.7904,89838.0
2024-04-04 14:20:00,88.59,88.66,88.37,88.37,92117.0,85.7807,85.8485,85.5677,85.5677,92117.0
2024-04-04 14:30:00,88.36,88.37,88.05,88.22,114103.0,85.558,85.5677,85.2579,85.4225,114103.0
2024-04-04 14:40:00,88.21,88.21,88.07,88.11,107771.0,85.4128,85.4128,85.2772,85.316,107771.0
2024-04-04 14:50:00,88.11,88.13,87.97,88.11,133027.0,85.316,85.3353,85.1804,85.316,133027.0
2024-04-04 15:00:00,88.1,88.14,87.97,88.09,126326.0,85.3063,85.345,85.1804,85.2966,126326.0
2024-04-04 15:10:00,88.08,88.13,87.96,88.05,100452.0,85.2869,85.3353,85.1707,85.2579,100452.0
2024-04-04 15:20:00,88.04,88.08,87.98,88.02,91064.0,85.2482,85.2869,85.1901,85.2288,91064.0
2024-04-04 15:30:00,88.02,88.05,87.77,87.8,165114.0,85.2288,85.2579,84.9867,85.0158,165114.0
2024-04-04 15:40:00,87.8,87.86,87.66,87.85,184648.0,85.0158,85.0739,84.8802,85.0642,184648.0
2024-04-04 15:50:00,87.86,87.9,87.61,87.65,619999.0,85.0739,85.1126,84.8318,84.8705,619999.0
2024-04-05 09:30:00,87.97,87.97,87.39,87.65,200196.0,85.1804,85.1804,84.6188,84.8705,200196.0
2024-04-05 09:40:00,87.64,87.76,87.31,87.43,146075.0,84.8609,84.9771,84.5413,84.6575,146075.0
2024-04-05 09:50:00,87.43,87.46,87.2,87.24,107005.0,84.6575,84.6866,84.4348,84.4735,107005.0
2024-04-05 10:00:00,87.24,87.43,87.2,87.36,143909.0,84.4735,84.6575,84.4348,84.5897,143909.0
2024-04-05 10:10:00,87.36,87.47,87.02,87.03,207502.0,84.5897,84.6962,84.2605,84.2702,207502.0
2024-04-05 10:20:00,87.03,87.2,87.02,87.13,93460.0,84.2702,84.4348,84.2605,84.367,93460.0
2024-04-05 10:30:00,87.13,87.13,87.04,87.08,104753.0,84.367,84.367,84.2799,84.3186,104753.0
2024-04-05 10:40:00,87.09,87.18,87.06,87.13,103256.0,84.3283,84.4154,84.2992,84.367,103256.0
2024-04-05 10:50:00,87.12,87.24,87.12,87.19,107503.0,84.3573,84.4735,84.3573,84.4251,107503.0
2024-04-05 11:00:00,87.19,87.25,87.02,87.03,101679.0,84.4251,84.4832,84.2605,84.2702,101679.0
2024-04-05 11:10:00,87.04,87.3,86.99,87.28,115041.0,84.2799,84.5316,84.2315,84.5123,115041.0
2024-04-05 11:20:00,87.29,87.37,87.22,87.35,55319.0,84.522,84.5994,84.4542,84.5801,55319.0
2024-04-05 11:30:00,87.35,87.4,87.28,87.38,75169.0,84.5801,84.6285,84.5123,84.6091,75169.0
2024-04-05 11:40:00,87.39,87.67,87.37,87.44,85325.0,84.6188,84.8899,84.5994,84.6672,85325.0
2024-04-05 11:50:00,87.45,87.56,87.4,87.42,58086.0,84.6769,84.7834,84.6285,84.6478,58086.0
2024-04-05 12:00:00,87.44,87.51,87.37,87.45,61310.0,84.6672,84.735,84.5994,84.6769,61310.0
2024-04-05 12:10:00,87.45,87.53,87.43,87.48,36261.0,84.6769,84.7543,84.6575,84.7059,36261.0
2024-04-05 12:20:00,87.48,87.6,87.45,87.54,43021.0,84.7059,84.8221,84.6769,84.764,43021.0
2024-04-05 12:30:00,87.53,87.62,87.51,87.59,51792.0,84.7543,84.8415,84.735,84.8124,51792.0
2024-04-05 12:40:00,87.59,87.7,87.57,87.64,35426.0,84.8124,84.919,84.7931,84.8609,35426.0
2024-04-05 12:50:00,87.64,87.79,87.64,87.75,59201.0,84.8609,85.0061,84.8609,84.9674,59201.0
2024-04-05 13:00:00,87.74,87.77,87.63,87.65,41693.0,84.9577,84.9867,84.8512,84.8705,41693.0
2024-04-05 13:10:00,87.66,87.77,87.65,87.72,39707.0,84.8802,84.9867,84.8705,84.9383,39707.0
2024-04-05 13:20:00,87.73,87.81,87.72,87.73,41435.0,84.948,85.0255,84.9383,84.948,41435.0
2024-04-05 13:30:00,87.73,87.76,87.59,87.63,89663.0,84.948,84.9771,84.8124,84.8512,89663.0
2024-04-05 13:40:00,87.63,87.69,87.26,87.26,91529.0,84.8512,84.9093,84.4929,84.4929,91529.0
2024-04-05 13:50:00,87.26,87.3,87.11,87.15,62778.0,84.4929,84.5316,84.3477,84.3864,62778.0
2024-04-05 14:00:00,87.15,87.32,87.0,87.27,95433.0,84.3864,84.551,84.2412,84.5026,95433.0
2024-04-05 14:10:00,87.26,87.3,87.21,87.26,54065.0,84.4929,84.5316,84.4445,84.4929,54065.0
2024-04-05 14:20:00,87.27,87.31,87.05,87.09,135036.0,84.5026,84.5413,84.2896,84.3283,135036.0
2024-04-05 14:30:00,87.1,87.18,87.06,87.15,143109.0,84.338,84.4154,84.2992,84.3864,143109.0
2024-04-05 14:40:00,87.15,87.18,87.04,87.06,60393.0,84.3864,84.4154,84.2799,84.2992,60393.0
2024-04-05 14:50:00,87.07,87.11,87.01,87.08,77127.0,84.3089,84.3477,84.2508,84.3186,77127.0
2024-04-05 15:00:00,87.08,87.18,87.07,87.09,102950.0,84.3186,84.4154,84.3089,84.3283,102950.0
2024-04-05 15:10:00,87.09,87.18,87.07,87.17,73895.0,84.3283,84.4154,84.3089,84.4058,73895.0
2024-04-05 15:20:00,87.15,87.15,87.05,87.07,66222.0,84.3864,84.3864,84.2896,84.3089,66222.0
2024-04-05 15:30:00,87.06,87.17,87.04,87.1,79959.0,84.2992,84.4058,84.2799,84.338,79959.0
2024-04-05 15:40:00,87.11,87.23,87.04,87.2,106011.0,84.3477,84.4639,84.2799,84.4348,106011.0
2024-04-05 15:50:00,87.2,87.23,86.83,86.84,540229.0,84.4348,84.4639,84.0765,84.0862,540229.0
2024-04-08 09:30:00,86.97,86.97,86.35,86.93,282096.0,84.2121,84.2121,83.6118,84.1734,282096.0
2024-04-08 09:40:00,86.97,87.09,86.82,87.06,156151.0,84.2121,84.3283,84.0669,84.2992,156151.0
2024-04-08 09:50:00,87.06,87.08,86.73,86.81,90733.0,84.2992,84.3186,83.9797,84.0572,90733.0
2024-04-08 10:00:00,86.81,86.83,86.57,86.62,104601.0,84.0572,84.0765,83.8248,83.8732,104601.0
2024-04-08 10:10:00,86.62,86.7,86.56,86.57,114138.0,83.8732,83.9507,83.8151,83.8248,114138.0
2024-04-08 10:20:00,86.58,86.69,86.47,86.64,150454.0,83.8345,83.941,83.728,83.8926,150454.0
2024-04-08 10:30:00,86.65,86.96,86.61,86.94,160921.0,83.9022,84.2024,83.8635,84.1831,160921.0
2024-04-08 10:40:00,86.95,86.99,86.76,86.76,143496.0,84.1927,84.2315,84.0088,84.0088,143496.0
2024-04-08 10:50:00,86.77,87.0,86.76,86.95,111738.0,84.0184,84.2412,84.0088,84.1927,111738.0
2024-04-08 11:00:00,86.95,86.98,86.79,86.84,83349.0,84.1927,84.2218,84.0378,84.0862,83349.0
2024-04-08 11:10:00,86.84,86.84,86.72,86.75,80635.0,84.0862,84.0862,83.97,83.9991,80635.0
2024-04-08 11:20:00,86.75,86.97,86.73,86.9,138528.0,83.9991,84.2121,83.9797,84.1443,138528.0
2024-04-08 11:30:00,86.9,86.98,86.81,86.91,107277.0,84.1443,84.2218,84.0572,84.154,107277.0
2024-04-08 11:40:00,86.92,87.07,86.9,87.01,89365.0,84.1637,84.3089,84.1443,84.2508,89365.0
2024-04-08 11:50:00,87.01,87.08,86.94,87.07,78175.0,84.2508,84.3186,84.1831,84.3089,78175.0
2024-04-08 12:00:00,87.06,87.29,87.03,87.21,73868.0,84.2992,84.522,84.2702,84.4445,73868.0
2024-04-08 12:10:00,87.19,87.3,87.18,87.23,88242.0,84.4251,84.5316,84.4154,84.4639,88242.0
2024-04-08 12:20:00,87.23,87.28,87.18,87.22,93679.0,84.4639,84.5123,84.4154,84.4542,93679.0
2024-04-08 12:30:00,87.21,87.24,87.13,87.15,60250.0,84.4445,84.4735,84.367,84.3864,60250.0
2024-04-08 12:40:00,87.15,87.18,87.08,87.1,64450.0,84.3864,84.4154,84.3186,84.338,64450.0
2024-04-08 12:50:00,87.11,87.25,87.1,87.19,68739.0,84.3477,84.4832,84.338,84.4251,68739.0
2024-04-08 13:00:00,87.19,87.24,87.18,87.23,62347.0,84.4251,84.4735,84.4154,84.4639,62347.0
2024-04-08 13:10:00,87.23,87.36,87.19,87.3,80327.0,84.4639,84.5897,84.4251,84.5316,80327.0
2024-04-08 13:20:00,87.29,87.31,87.26,87.28,80864.0,84.522,84.5413,84.4929,84.5123,80864.0
2024-04-08 13:30:00,87.28,87.29,87.2,87.23,67749.0,84.5123,84.522,84.4348,84.4639,67749.0
2024-04-08 13:40:00,87.23,87.28,87.21,87.22,92393.0,84.4639,84.5123,84.4445,84.4542,92393.0
2024-04-08 13:50:00,87.22,87.29,87.21,87.26,53313.0,84.4542,84.522,84.4445,84.4929,53313.0
2024-04-08 14:00:00,87.27,87.28,87.18,87.22,52001.0,84.5026,84.5123,84.4154,84.4542,52001.0
2024-04-08 14:10:00,87.21,87.23,87.14,87.15,48143.0,84.4445,84.4639,84.3767,84.3864,48143.0
2024-04-08 14:20:00,87.15,87.16,87.08,87.09,48973.0,84.3864,84.3961,84.3186,84.3283,48973.0
2024-04-08 14:30:00,87.09,87.11,87.04,87.06,42564.0,84.3283,84.3477,84.2799,84.2992,42564.0
2024-04-08 14:40:00,87.06,87.16,87.04,87.15,70453.0,84.2992,84.3961,84.2799,84.3864,70453.0
2024-04-08 14:50:00,87.16,87.17,87.09,87.16,80987.0,84.3961,84.4058,84.3283,84.3961,80987.0
2024-04-08 15:00:00,87.17,87.21,87.1,87.11,78247.0,84.4058,84.4445,84.338,84.3477,78247.0
2024-04-08 15:10:00,87.11,87.11,87.0,87.06,67016.0,84.3477,84.3477,84.2412,84.2992,67016.0
2024-04-08 15:20:00,87.06,87.08,86.94,87.01,144365.0,84.2992,84.3186,84.1831,84.2508,144365.0
2024-04-08 15:30:00,87.01,87.19,87.01,87.09,166456.0,84.2508,84.4251,84.2508,84.3283,166456.0
2024-04-08 15:40:00,87.09,87.11,87.0,87.11,161820.0,84.3283,84.3477,84.2412,84.3477,161820.0
2024-04-08 15:50:00,87.11,87.21,87.1,87.2,464123.0,84.3477,84.4445,84.338,84.4348,464123.0
2024-04-09 09:30:00,87.33,87.6,87.15,87.28,202724.0,84.5607,84.8221,84.3864,84.5123,202724.0
2024-04-09 09:40:00,87.29,87.31,86.88,86.99,169141.0,84.522,84.5413,84.125,84.2315,169141.0
2024-04-09 09:50:00,86.97,87.04,86.95,87.03,77618.0,84.2121,84.2799,84.1927,84.2702,77618.0
2024-04-09 10:00:00,87.03,87.09,86.97,87.03,87010.0,84.2702,84.3283,84.2121,84.2702,87010.0
2024-04-09 10:10:00,87.03,87.08,86.85,86.97,118965.0,84.2702,84.3186,84.0959,84.2121,118965.0
2024-04-09 10:20:00,86.98,86.99,86.83,86.89,186573.0,84.2218,84.2315,84.0765,84.1346,186573.0
2024-04-09 10:30:00,86.88,86.88,86.63,86.73,185680.0,84.125,84.125,83.8829,83.9797,185680.0
2024-04-09 10:40:00,86.74,86.75,86.41,86.42,189199.0,83.9894,83.9991,83.6699,83.6795,189199.0
2024-04-09 10:50:00,86.42,86.55,86.37,86.39,104652.0,83.6795,83.8054,83.6311,83.6505,104652.0
2024-04-09 11:00:00,86.39,86.5,86.37,86.44,134318.0,83.6505,83.757,83.6311,83.6989,134318.0
2024-04-09 11:10:00,86.44,86.62,86.42,86.51,105764.0,83.6989,83.8732,83.6795,83.7667,105764.0
2024-04-09 11:20:00,86.51,86.57,86.5,86.54,68189.0,83.7667,83.8248,83.757,83.7957,68189.0
2024-04-09 11:30:00,86.55,86.62,86.52,86.56,82205.0,83.8054,83.8732,83.7764,83.8151,82205.0
2024-04-09 11:40:00,86.57,86.6,86.49,86.53,70800.0,83.8248,83.8538,83.7473,83.7861,70800.0
2024-04-09 11:50:00,86.54,86.54,86.38,86.4,144847.0,83.7957,83.7957,83.6408,83.6602,144847.0
2024-04-09 12:00:00,86.4,86.47,86.34,86.44,121068.0,83.6602,83.728,83.6021,83.6989,121068.0
2024-04-09 12:10:00,86.43,86.46,86.39,86.41,69479.0,83.6892,83.7183,83.6505,83.6699,69479.0
2024-04-09 12:20:00,86.42,86.56,86.39,86.53,100235.0,83.6795,83.8151,83.6505,83.7861,100235.0
2024-04-09 12:30:00,86.54,86.64,86.53,86.57,112731.0,83.7957,83.8926,83.7861,83.8248,112731.0
2024-04-09 12:40:00,86.57,86.6,86.52,86.55,60857.0,83.8248,83.8538,83.7764,83.8054,60857.0
2024-04-09 12:50:00,86.56,86.56,86.38,86.4,69689.0,83.8151,83.8151,83.6408,83.6602,69689.0
2024-04-09 13:00:00,86.4,86.46,86.32,86.45,114742.0,83.6602,83.7183,83.5827,83.7086,114742.0
2024-04-09 13:10:00,86.45,86.46,86.4,86.44,46117.0,83.7086,83.7183,83.6602,83.6989,46117.0
2024-04-09 13:20:00,86.45,86.47,86.41,86.47,51764.0,83.7086,83.728,83.6699,83.728,51764.0
2024-04-09 13:30:00,86.46,86.6,86.43,86.6,100748.0,83.7183,83.8538,83.6892,83.8538,100748.0
2024-04-09 13:40:00,86.61,86.65,86.52,86.56,44153.0,83.8635,83.9022,83.7764,83.8151,44153.0
2024-04-09 13:50:00,86.56,86.62,86.53,86.54,68252.0,83.8151,83.8732,83.7861,83.7957,68252.0
2024-04-09 14:00:00,86.55,86.55,86.45,86.48,38321.0,83.8054,83.8054,83.7086,83.7376,38321.0
2024-04-09 14:10:00,86.49,86.57,86.49,86.52,43477.0,83.7473,83.8248,83.7473,83.7764,43477.0
2024-04-09 14:20:00,86.52,86.56,86.45,86.46,76112.0,83.7764,83.8151,83.7086,83.7183,76112.0
2024-04-09 14:30:00,86.46,86.47,86.35,86.36,59123.0,83.7183,83.728,83.6118,83.6214,59123.0
2024-04-09 14:40:00,86.36,86.39,86.32,86.33,79595.0,83.6214,83.6505,83.5827,83.5924,79595.0
2024-04-09 14:50:00,86.33,86.48,86.31,86.44,77091.0,83.5924,83.7376,83.573,83.6989,77091.0
2024-04-09 15:00:00,86.45,86.59,86.41,86.52,95142.0,83.7086,83.8442,83.6699,83.7764,95142.0
2024-04-09 15:10:00,86.52,86.62,86.48,86.61,76683.0,83.7764,83.8732,83.7376,83.8635,76683.0
2024-04-09 15:20:00,86.61,86.81,86.6,86.8,122181.0,83.8635,84.0572,83.8538,84.0475,122181.0
2024-04-09 15:30:00,86.8,86.94,86.79,86.87,110622.0,84.0475,84.1831,84.0378,84.1153,110622.0
2024-04-09 15:40:00,86.87,86.91,86.83,86.9,113781.0,84.1153,84.154,84.0765,84.1443,113781.0
2024-04-09 15:50:00,86.91,87.17,86.86,87.13,413219.0,84.154,84.4058,84.1056,84.367,413219.0
2024-04-10 09:30:00,86.32,86.41,85.7,85.79,333567.0,83.5827,83.6699,82.9824,83.0695,333567.0
2024-04-10 09:40:00,85.77,85.84,85.63,85.67,170702.0,83.0502,83.1179,82.9146,82.9533,170702.0
2024-04-10 09:50:00,85.67,86.25,85.6,86.12,213791.0,82.9533,83.5149,82.8855,83.3891,213791.0
2024-04-10 10:00:00,86.12,86.5,86.07,86.43,208774.0,83.3891,83.757,83.3406,83.6892,208774.0
2024-04-10 10:10:00,86.44,86.53,86.3,86.49,92327.0,83.6989,83.7861,83.5633,83.7473,92327.0
2024-04-10 10:20:00,86.48,86.63,86.36,86.6,103522.0,83.7376,83.8829,83.6214,83.8538,103522.0
2024-04-10 10:30:00,86.59,86.87,86.56,86.77,98642.0,83.8442,84.1153,83.8151,84.0184,98642.0
2024-04-10 10:40:00,86.75,86.76,86.58,86.63,79893.0,83.9991,84.0088,83.8345,83.8829,79893.0
2024-04-10 10:50:00,86.63,86.65,86.43,86.44,108910.0,83.8829,83.9022,83.6892,83.6989,108910.0
2024-04-10 11:00:00,86.43,86.53,86.37,86.44,86196.0,83.6892,83.7861,83.6311,83.6989,86196.0
2024-04-10 11:10:00,86.43,86.53,86.28,86.41,118829.0,83.6892,83.7861,83.544,83.6699,118829.0
2024-04-10 11:20:00,86.4,86.49,86.39,86.44,76298.0,83.6602,83.7473,83.6505,83.6989,76298.0
2024-04-10 11:30:00,86.44,86.44,86.19,86.21,112627.0,83.6989,83.6989,83.4568,83.4762,112627.0
2024-04-10 11:40:00,86.2,86.36,86.2,86.26,36743.0,83.4665,83.6214,83.4665,83.5246,36743.0
2024-04-10 11:50:00,86.27,86.33,86.19,86.19,78605.0,83.5343,83.5924,83.4568,83.4568,78605.0
2024-04-10 12:00:00,86.19,86.42,86.19,86.38,73227.0,83.4568,83.6795,83.4568,83.6408,73227.0
2024-04-10 12:10:00,86.38,86.39,86.24,86.39,77810.0,83.6408,83.6505,83.5053,83.6505,77810.0
2024-04-10 12:20:00,86.39,86.39,86.19,86.26,75004.0,83.6505,83.6505,83.4568,83.5246,75004.0
2024-04-10 12:30:00,86.25,86.35,86.21,86.23,146328.0,83.5149,83.6118,83.4762,83.4956,146328.0
2024-04-10 12:40:00,86.23,86.23,86.05,86.14,83509.0,83.4956,83.4956,83.3213,83.4084,83509.0
2024-04-10 12:50:00,86.15,86.37,86.1,86.31,139973.0,83.4181,83.6311,83.3697,83.573,139973.0
2024-04-10 13:00:00,86.32,86.79,86.1,86.13,151436.0,83.5827,84.0378,83.3697,83.3987,151436.0
2024-04-10 13:10:00,86.14,86.2,86.02,86.13,265245.0,83.4084,83.4665,83.2922,83.3987,265245.0
2024-04-10 13:20:00,86.13,86.29,86.12,86.15,65888.0,83.3987,83.5537,83.3891,83.4181,65888.0
2024-04-10 13:30:00,86.15,86.21,85.85,85.88,111712.0,83.4181,83.4762,83.1276,83.1567,111712.0
2024-04-10 13:40:00,85.89,86.07,85.88,86.05,125868.0,83.1663,83.3406,83.1567,83.3213,125868.0
2024-04-10 13:50:00,86.05,86.15,85.94,86.04,91258.0,83.3213,83.4181,83.2148,83.3116,91258.0
2024-04-10 14:00:00,86.04,86.2,85.99,86.17,74127.0,83.3116,83.4665,83.2632,83.4375,74127.0
2024-04-10 14:10:00,86.16,86.19,85.96,85.97,87949.0,83.4278,83.4568,83.2341,83.2438,87949.0
2024-04-10 14:20:00,85.98,86.04,85.88,85.91,132741.0,83.2535,83.3116,83.1567,83.1857,132741.0
2024-04-10 14:30:00,85.9,86.13,85.9,86.13,99243.0,83.176,83.3987,83.176,83.3987,99243.0
2024-04-10 14:40:00,86.14,86.23,86.09,86.15,74822.0,83.4084,83.4956,83.36,83.4181,74822.0
2024-04-10 14:50:00,86.14,86.19,85.93,85.98,94961.0,83.4084,83.4568,83.2051,83.2535,94961.0
2024-04-10 15:00:00,85.98,86.12,85.93,86.11,102884.0,83.2535,83.3891,83.2051,83.3794,102884.0
2024-04-10 15:10:00,86.11,86.3,86.07,86.24,77588.0,83.3794,83.5633,83.3406,83.5053,77588.0
2024-04-10 15:20:00,86.25,86.25,86.12,86.13,100152.0,83.5149,83.5149,83.3891,83.3987,100152.0
2024-04-10 15:30:00,86.14,86.17,85.98,85.99,104694.0,83.4084,83.4375,83.2535,83.2632,104694.0
2024-04-10 15:40:00,86.0,86.19,86.0,86.09,144944.0,83.2729,83.4568,83.2729,83.36,144944.0
2024-04-10 15:50:00,86.08,86.16,85.94,85.94,447702.0,83.3503,83.4278,83.2148,83.2148,447702.0
2024-04-11 09:30:00,86.02,86.11,85.65,85.82,311639.0,83.2922,83.3794,82.934,83.0986,311639.0
2024-04-11 09:40:00,85.81,85.87,85.66,85.67,120281.0,83.0889,83.147,82.9436,82.9533,120281.0
2024-04-11 09:50:00,85.67,85.75,85.5,85.57,129108.0,82.9533,83.0308,82.7887,82.8565,129108.0
2024-04-11 10:00:00,85.57,85.59,85.36,85.37,128460.0,82.8565,82.8759,82.6532,82.6628,128460.0
2024-04-11 10:10:00,85.39,85.4,85.26,85.33,150646.0,82.6822,82.6919,82.5563,82.6241,150646.0
2024-04-11 10:20:00,85.32,85.45,85.3,85.31,71393.0,82.6144,82.7403,82.5951,82.6047,71393.0
2024-04-11 10:30:00,85.33,85.47,85.33,85.45,102157.0,82.6241,82.7597,82.6241,82.7403,102157.0
2024-04-11 10:40:00,85.44,85.49,85.36,85.36,65798.0,82.7306,82.779,82.6532,82.6532,65798.0
2024-04-11 10:50:00,85.36,85.41,85.29,85.34,68721.0,82.6532,82.7016,82.5854,82.6338,68721.0
2024-04-11 11:00:00,85.34,85.4,85.27,85.38,59090.0,82.6338,82.6919,82.566,82.6725,59090.0
2024-04-11 11:10:00,85.39,85.5,85.38,85.48,131028.0,82.6822,82.7887,82.6725,82.7694,131028.0
2024-04-11 11:20:00,85.49,85.6,85.44,85.51,150830.0,82.779,82.8855,82.7306,82.7984,150830.0
2024-04-11 11:30:00,85.51,85.59,85.47,85.56,132252.0,82.7984,82.8759,82.7597,82.8468,132252.0
2024-04-11 11:40:00,85.56,85.81,85.56,85.79,159886.0,82.8468,83.0889,82.8468,83.0695,159886.0
2024-04-11 11:50:00,85.78,85.99,85.74,85.96,109571.0,83.0598,83.2632,83.0211,83.2341,109571.0
2024-04-11 12:00:00,85.97,85.98,85.82,85.82,82723.0,83.2438,83.2535,83.0986,83.0986,82723.0
2024-04-11 12:10:00,85.83,85.89,85.81,85.87,62959.0,83.1083,83.1663,83.0889,83.147,62959.0
2024-04-11 12:20:00,85.87,85.9,85.74,85.74,65969.0,83.147,83.176,83.0211,83.0211,65969.0
2024-04-11 12:30:00,85.74,85.86,85.73,85.83,69394.0,83.0211,83.1373,83.0114,83.1083,69394.0
2024-04-11 12:40:00,85.84,86.0,85.82,85.98,76758.0,83.1179,83.2729,83.0986,83.2535,76758.0
2024-04-11 12:50:00,85.99,85.99,85.84,85.86,44348.0,83.2632,83.2632,83.1179,83.1373,44348.0
2024-04-11 13:00:00,85.87,86.07,85.79,86.03,90247.0,83.147,83.3406,83.0695,83.3019,90247.0
2024-04-11 13:10:00,86.03,86.19,86.02,86.19,78649.0,83.3019,83.4568,83.2922,83.4568,78649.0
2024-04-11 13:20:00,86.19,86.25,86.11,86.21,99832.0,83.4568,83.5149,83.3794,83.4762,99832.0
2024-04-11 13:30:00,86.22,86.31,86.15,86.16,68586.0,83.4859,83.573,83.4181,83.4278,68586.0
2024-04-11 13:40:00,86.15,86.23,86.12,86.2,94122.0,83.4181,83.4956,83.3891,83.4665,94122.0
2024-04-11 13:50:00,86.2,86.21,86.14,86.19,43617.0,83.4665,83.4762,83.4084,83.4568,43617.0
2024-04-11 14:00:00,86.19,86.3,86.16,86.24,85560.0,83.4568,83.5633,83.4278,83.5053,85560.0
2024-04-11 14:10:00,86.24,86.3,86.19,86.27,75600.0,83.5053,83.5633,83.4568,83.5343,75600.0
2024-04-11 14:20:00,86.26,86.31,86.22,86.23,77699.0,83.5246,83.573,83.4859,83.4956,77699.0
2024-04-11 14:30:00,86.24,86.29,86.19,86.26,56604.0,83.5053,83.5537,83.4568,83.5246,56604.0
2024-04-11 14:40:00,86.27,86.28,86.19,86.25,99803.0,83.5343,83.544,83.4568,83.5149,99803.0
2024-04-11 14:50:00,86.26,86.26,86.18,86.21,109941.0,83.5246,83.5246,83.4472,83.4762,109941.0
2024-04-11 15:00:00,86.21,86.31,86.2,86.27,95217.0,83.4762,83.573,83.4665,83.5343,95217.0
2024-04-11 15:10:00,86.28,86.29,86.2,86.22,246494.0,83.544,83.5537,83.4665,83.4859,246494.0
2024-04-11 15:20:00,86.22,86.25,86.13,86.16,121632.0,83.4859,83.5149,83.3987,83.4278,121632.0
2024-04-11 15:30:00,86.15,86.25,86.08,86.19,200258.0,83.4181,83.5149,83.3503,83.4568,200258.0
2024-04-11 15:40:00,86.19,86.31,86.19,86.22,201284.0,83.4568,83.573,83.4568,83.4859,201284.0
2024-04-11 15:50:00,86.22,86.23,85.89,85.89,515022.0,83.4859,83.4956,83.1663,83.1663,515022.0
2024-04-12 09:30:00,85.42,85.51,85.16,85.4,306122.0,82.7113,82.7984,82.4595,82.6919,306122.0
2024-04-12 09:40:00,85.41,85.41,85.09,85.28,192963.0,82.7016,82.7016,82.3917,82.5757,192963.0
2024-04-12 09:50:00,85.29,85.44,85.22,85.42,89257.0,82.5854,82.7306,82.5176,82.7113,89257.0
2024-04-12 10:00:00,85.41,85.41,85.1,85.11,147112.0,82.7016,82.7016,82.4014,82.4111,147112.0
2024-04-12 10:10:00,85.11,85.11,84.78,84.89,298199.0,82.4111,82.4111,82.0915,82.1981,298199.0
2024-04-12 10:20:00,84.88,85.02,84.85,84.97,98242.0,82.1884,82.3239,82.1593,82.2755,98242.0
2024-04-12 10:30:00,84.95,84.95,84.76,84.81,125443.0,82.2562,82.2562,82.0722,82.1206,125443.0
2024-04-12 10:40:00,84.81,85.14,84.8,85.04,159256.0,82.1206,82.4401,82.1109,82.3433,159256.0
2024-04-12 10:50:00,85.04,85.22,85.04,85.12,69433.0,82.3433,82.5176,82.3433,82.4208,69433.0
2024-04-12 11:00:00,85.12,85.2,85.05,85.08,67349.0,82.4208,82.4982,82.353,82.382,67349.0
2024-04-12 11:10:00,85.06,85.17,85.03,85.09,52378.0,82.3627,82.4692,82.3336,82.3917,52378.0
2024-04-12 11:20:00,85.08,85.15,84.87,84.94,96409.0,82.382,82.4498,82.1787,82.2465,96409.0
2024-04-12 11:30:00,84.94,84.99,84.84,84.88,84580.0,82.2465,82.2949,82.1496,82.1884,84580.0
2024-04-12 11:40:00,84.87,84.94,84.85,84.9,76950.0,82.1787,82.2465,82.1593,82.2077,76950.0
2024-04-12 11:50:00,84.91,84.92,84.76,84.77,106561.0,82.2174,82.2271,82.0722,82.0819,106561.0
2024-04-12 12:00:00,84.78,84.91,84.76,84.86,75396.0,82.0915,82.2174,82.0722,82.169,75396.0
2024-04-12 12:10:00,84.86,84.9,84.74,84.76,74244.0,82.169,82.2077,82.0528,82.0722,74244.0
2024-04-12 12:20:00,84.75,84.86,84.71,84.72,64257.0,82.0625,82.169,82.0238,82.0335,64257.0
2024-04-12 12:30:00,84.71,84.73,84.63,84.67,79206.0,82.0238,82.0431,81.9463,81.985,79206.0
2024-04-12 12:40:00,84.67,84.69,84.58,84.59,72520.0,81.985,82.0044,81.8979,81.9076,72520.0
2024-04-12 12:50:00,84.6,84.64,84.51,84.52,83068.0,81.9173,81.956,81.8301,81.8398,83068.0
2024-04-12 13:00:00,84.51,84.53,84.42,84.44,121579.0,81.8301,81.8495,81.743,81.7623,121579.0
2024-04-12 13:10:00,84.45,84.55,84.44,84.44,75872.0,81.772,81.8688,81.7623,81.7623,75872.0
2024-04-12 13:20:00,84.45,84.45,84.33,84.42,82086.0,81.772,81.772,81.6558,81.743,82086.0
2024-04-12 13:30:00,84.42,84.45,84.29,84.38,92874.0,81.743,81.772,81.6171,81.7042,92874.0
2024-04-12 13:40:00,84.37,84.56,84.35,84.53,66080.0,81.6946,81.8785,81.6752,81.8495,66080.0
2024-04-12 13:50:00,84.53,84.55,84.38,84.53,116778.0,81.8495,81.8688,81.7042,81.8495,116778.0
2024-04-12 14:00:00,84.53,84.61,84.4,84.58,75204.0,81.8495,81.9269,81.7236,81.8979,75204.0
2024-04-12 14:10:00,84.58,84.61,84.51,84.55,72016.0,81.8979,81.9269,81.8301,81.8688,72016.0
2024-04-12 14:20:00,84.56,84.6,84.43,84.46,68142.0,81.8785,81.9173,81.7526,81.7817,68142.0
2024-04-12 14:30:00,84.47,84.48,84.34,84.38,73235.0,81.7914,81.8011,81.6655,81.7042,73235.0
2024-04-12 14:40:00,84.39,84.51,84.35,84.44,75842.0,81.7139,81.8301,81.6752,81.7623,75842.0
2024-04-12 14:50:00,84.44,84.58,84.44,84.51,86143.0,81.7623,81.8979,81.7623,81.8301,86143.0
2024-04-12 15:00:00,84.5,84.53,84.41,84.48,132485.0,81.8204,81.8495,81.7333,81.8011,132485.0
2024-04-12 15:10:00,84.48,84.49,84.38,84.46,91795.0,81.8011,81.8107,81.7042,81.7817,91795.0
2024-04-12 15:20:00,84.47,84.58,84.42,84.5,98401.0,81.7914,81.8979,81.743,81.8204,98401.0
2024-04-12 15:30:00,84.5,84.57,84.46,84.52,138189.0,81.8204,81.8882,81.7817,81.8398,138189.0
2024-04-12 15:40:00,84.52,84.81,84.52,84.81,251193.0,81.8398,82.1206,81.8398,82.1206,251193.0
2024-04-12 15:50:00,84.82,84.96,84.67,84.96,523940.0,82.1303,82.2658,81.985,82.2658,523940.0
2024-04-15 09:30:00,85.4,86.21,85.18,86.2,455576.0,82.6919,83.4762,82.4789,83.4665,455576.0
2024-04-15 09:40:00,86.2,86.37,85.63,85.64,230843.0,83.4665,83.6311,82.9146,82.9243,230843.0
2024-04-15 09:50:00,85.63,85.92,85.59,85.62,156788.0,82.9146,83.1954,82.8759,82.9049,156788.0
2024-04-15 10:00:00,85.62,85.63,85.43,85.43,149576.0,82.9049,82.9146,82.7209,82.7209,149576.0
2024-04-15 10:10:00,85.43,85.62,85.42,85.56,127015.0,82.7209,82.9049,82.7113,82.8468,127015.0
2024-04-15 10:20:00,85.57,85.59,85.41,85.52,108751.0,82.8565,82.8759,82.7016,82.8081,108751.0
2024-04-15 10:30:00,85.53,85.64,85.41,85.61,104042.0,82.8178,82.9243,82.7016,82.8952,104042.0
2024-04-15 10:40:00,85.58,85.73,85.54,85.7,99871.0,82.8662,83.0114,82.8274,82.9824,99871.0
2024-04-15 10:50:00,85.69,85.74,85.57,85.63,131316.0,82.9727,83.0211,82.8565,82.9146,131316.0
2024-04-15 11:00:00,85.64,85.92,85.58,85.92,155286.0,82.9243,83.1954,82.8662,83.1954,155286.0
2024-04-15 11:10:00,85.92,85.93,85.73,85.78,131472.0,83.1954,83.2051,83.0114,83.0598,131472.0
2024-04-15 11:20:00,85.77,85.81,85.72,85.78,54668.0,83.0502,83.0889,83.0017,83.0598,54668.0
2024-04-15 11:30:00,85.78,85.88,85.73,85.82,81005.0,83.0598,83.1567,83.0114,83.0986,81005.0
2024-04-15 11:40:00,85.83,85.83,85.71,85.83,83540.0,83.1083,83.1083,82.9921,83.1083,83540.0
2024-04-15 11:50:00,85.82,85.96,85.8,85.84,69378.0,83.0986,83.2341,83.0792,83.1179,69378.0
2024-04-15 12:00:00,85.84,85.89,85.76,85.85,61197.0,83.1179,83.1663,83.0405,83.1276,61197.0
2024-04-15 12:10:00,85.85,85.89,85.77,85.77,61909.0,83.1276,83.1663,83.0502,83.0502,61909.0
2024-04-15 12:20:00,85.77,85.8,85.71,85.72,70634.0,83.0502,83.0792,82.9921,83.0017,70634.0
2024-04-15 12:30:00,85.7,85.81,85.66,85.75,112106.0,82.9824,83.0889,82.9436,83.0308,112106.0
2024-04-15 12:40:00,85.77,85.81,85.72,85.73,63952.0,83.0502,83.0889,83.0017,83.0114,63952.0
2024-04-15 12:50:00,85.73,85.77,85.63,85.74,163672.0,83.0114,83.0502,82.9146,83.0211,163672.0
2024-04-15 13:00:00,85.75,85.85,85.65,85.85,49247.0,83.0308,83.1276,82.934,83.1276,49247.0
2024-04-15 13:10:00,85.85,85.85,85.7,85.72,122356.0,83.1276,83.1276,82.9824,83.0017,122356.0
2024-04-15 13:20:00,85.72,85.72,85.44,85.48,115410.0,83.0017,83.0017,82.7306,82.7694,115410.0
2024-04-15 13:30:00,85.48,85.5,85.28,85.44,128840.0,82.7694,82.7887,82.5757,82.7306,128840.0
2024-04-15 13:40:00,85.44,85.52,85.37,85.39,118064.0,82.7306,82.8081,82.6628,82.6822,118064.0
2024-04-15 13:50:00,85.39,85.44,85.3,85.43,112177.0,82.6822,82.7306,82.5951,82.7209,112177.0
2024-04-15 14:00:00,85.41,85.48,85.26,85.26,106586.0,82.7016,82.7694,82.5563,82.5563,106586.0
2024-04-15 14:10:00,85.26,85.29,85.1,85.12,184855.0,82.5563,82.5854,82.4014,82.4208,184855.0
2024-04-15 14:20:00,85.12,85.21,85.06,85.11,69431.0,82.4208,82.5079,82.3627,82.4111,69431.0
2024-04-15 14:30:00,85.12,85.4,85.1,85.31,116737.0,82.4208,82.6919,82.4014,82.6047,116737.0
2024-04-15 14:40:00,85.33,85.37,85.21,85.22,68591.0,82.6241,82.6628,82.5079,82.5176,68591.0
2024-04-15 14:50:00,85.23,85.27,85.17,85.23,92618.0,82.5273,82.566,82.4692,82.5273,92618.0
2024-04-15 15:00:00,85.23,85.31,85.12,85.15,220640.0,82.5273,82.6047,82.4208,82.4498,220640.0
2024-04-15 15:10:00,85.15,85.22,84.96,84.98,162999.0,82.4498,82.5176,82.2658,82.2852,162999.0
2024-04-15 15:20:00,85.0,85.09,84.96,84.98,189968.0,82.3046,82.3917,82.2658,82.2852,189968.0
2024-04-15 15:30:00,84.98,85.14,84.97,84.97,148789.0,82.2852,82.4401,82.2755,82.2755,148789.0
2024-04-15 15:40:00,84.97,85.13,84.91,85.09,217651.0,82.2755,82.4305,82.2174,82.3917,217651.0
2024-04-15 15:50:00,85.08,85.34,85.02,85.17,479579.0,82.382,82.6338,82.3239,82.4692,479579.0
2024-04-16 09:30:00,84.84,84.89,84.5,84.62,242468.0,82.1496,82.1981,81.8204,81.9366,242468.0
2024-04-16 09:40:00,84.6,84.84,84.42,84.8,194304.0,81.9173,82.1496,81.743,82.1109,194304.0
2024-04-16 09:50:00,84.82,84.96,84.72,84.81,149193.0,82.1303,82.2658,82.0335,82.1206,149193.0
2024-04-16 10:00:00,84.81,84.81,84.54,84.73,154291.0,82.1206,82.1206,81.8592,82.0431,154291.0
2024-04-16 10:10:00,84.72,84.78,84.59,84.64,119484.0,82.0335,82.0915,81.9076,81.956,119484.0
2024-04-16 10:20:00,84.63,84.71,84.61,84.65,103040.0,81.9463,82.0238,81.9269,81.9657,103040.0
2024-04-16 10:30:00,84.64,84.95,84.63,84.93,99142.0,81.956,82.2562,81.9463,82.2368,99142.0
2024-04-16 10:40:00,84.94,85.19,84.94,85.09,134409.0,82.2465,82.4885,82.2465,82.3917,134409.0
2024-04-16 10:50:00,85.09,85.17,84.98,85.1,99657.0,82.3917,82.4692,82.2852,82.4014,99657.0
2024-04-16 11:00:00,85.1,85.25,85.07,85.2,90037.0,82.4014,82.5466,82.3724,82.4982,90037.0
2024-04-16 11:10:00,85.21,85.33,85.19,85.24,126571.0,82.5079,82.6241,82.4885,82.537,126571.0
2024-04-16 11:20:00,85.25,85.31,85.15,85.17,102716.0,82.5466,82.6047,82.4498,82.4692,102716.0
2024-04-16 11:30:00,85.17,85.22,85.07,85.07,79878.0,82.4692,82.5176,82.3724,82.3724,79878.0
2024-04-16 11:40:00,85.07,85.34,85.07,85.31,141859.0,82.3724,82.6338,82.3724,82.6047,141859.0
2024-04-16 11:50:00,85.32,85.6,85.32,85.56,120580.0,82.6144,82.8855,82.6144,82.8468,120580.0
2024-04-16 12:00:00,85.56,85.69,85.5,85.66,122265.0,82.8468,82.9727,82.7887,82.9436,122265.0
2024-04-16 12:10:00,85.67,85.81,85.66,85.76,70198.0,82.9533,83.0889,82.9436,83.0405,70198.0
2024-04-16 12:20:00,85.75,85.79,85.58,85.59,79556.0,83.0308,83.0695,82.8662,82.8759,79556.0
2024-04-16 12:30:00,85.59,85.78,85.58,85.76,103076.0,82.8759,83.0598,82.8662,83.0405,103076.0
2024-04-16 12:40:00,85.76,85.9,85.75,85.83,205862.0,83.0405,83.176,83.0308,83.1083,205862.0
2024-04-16 12:50:00,85.82,85.92,85.75,85.86,118547.0,83.0986,83.1954,83.0308,83.1373,118547.0
2024-04-16 13:00:00,85.87,85.87,85.71,85.81,96418.0,83.147,83.147,82.9921,83.0889,96418.0
2024-04-16 13:10:00,85.81,85.95,85.77,85.94,64222.0,83.0889,83.2244,83.0502,83.2148,64222.0
2024-04-16 13:20:00,85.94,85.99,85.86,85.87,115121.0,83.2148,83.2632,83.1373,83.147,115121.0
2024-04-16 13:30:00,85.88,85.95,85.58,85.84,315894.0,83.1567,83.2244,82.8662,83.1179,315894.0
2024-04-16 13:40:00,85.84,86.0,85.82,85.82,85148.0,83.1179,83.2729,83.0986,83.0986,85148.0
2024-04-16 13:50:00,85.83,85.84,85.61,85.83,95830.0,83.1083,83.1179,82.8952,83.1083,95830.0
2024-04-16 14:00:00,85.82,86.14,85.78,86.14,104181.0,83.0986,83.4084,83.0598,83.4084,104181.0
2024-04-16 14:10:00,86.14,86.19,85.77,85.79,131417.0,83.4084,83.4568,83.0502,83.0695,131417.0
2024-04-16 14:20:00,85.8,85.81,85.57,85.62,123999.0,83.0792,83.0889,82.8565,82.9049,123999.0
2024-04-16 14:30:00,85.61,85.79,85.59,85.75,84682.0,82.8952,83.0695,82.8759,83.0308,84682.0
2024-04-16 14:40:00,85.76,85.82,85.69,85.76,76245.0,83.0405,83.0986,82.9727,83.0405,76245.0
2024-04-16 14:50:00,85.76,85.94,85.76,85.87,74174.0,83.0405,83.2148,83.0405,83.147,74174.0
2024-04-16 15:00:00,85.87,85.88,85.63,85.64,73631.0,83.147,83.1567,82.9146,82.9243,73631.0
2024-04-16 15:10:00,85.64,85.71,85.55,85.71,129013.0,82.9243,82.9921,82.8371,82.9921,129013.0
2024-04-16 15:20:00,85.7,85.8,85.66,85.77,103943.0,82.9824,83.0792,82.9436,83.0502,103943.0
2024-04-16 15:30:00,85.78,85.78,85.51,85.58,125318.0,83.0598,83.0598,82.7984,82.8662,125318.0
2024-04-16 15:40:00,85.57,85.65,85.48,85.59,198193.0,82.8565,82.934,82.7694,82.8759,198193.0
2024-04-16 15:50:00,85.58,85.58,85.39,85.42,506190.0,82.8662,82.8662,82.6822,82.7113,506190.0
2024-04-17 09:30:00,86.06,86.21,85.69,85.81,210226.0,83.331,83.4762,82.9727,83.0889,210226.0
2024-04-17 09:40:00,85.79,85.89,85.64,85.89,92753.0,83.0695,83.1663,82.9243,83.1663,92753.0
2024-04-17 09:50:00,85.9,85.98,85.6,85.62,67465.0,83.176,83.2535,82.8855,82.9049,67465.0
2024-04-17 10:00:00,85.6,85.61,85.34,85.57,166777.0,82.8855,82.8952,82.6338,82.8565,166777.0
2024-04-17 10:10:00,85.56,85.76,85.51,85.72,81618.0,82.8468,83.0405,82.7984,83.0017,81618.0
2024-04-17 10:20:00,85.71,85.87,85.64,85.64,86253.0,82.9921,83.147,82.9243,82.9243,86253.0
2024-04-17 10:30:00,85.63,85.72,85.6,85.67,41237.0,82.9146,83.0017,82.8855,82.9533,41237.0
2024-04-17 10:40:00,85.66,85.67,85.54,85.58,47523.0,82.9436,82.9533,82.8274,82.8662,47523.0
2024-04-17 10:50:00,85.58,85.61,85.47,85.53,74892.0,82.8662,82.8952,82.7597,82.8178,74892.0
2024-04-17 11:00:00,85.53,85.66,85.49,85.53,53229.0,82.8178,82.9436,82.779,82.8178,53229.0
2024-04-17 11:10:00,85.53,85.56,85.44,85.46,72374.0,82.8178,82.8468,82.7306,82.75,72374.0
2024-04-17 11:20:00,85.46,85.7,85.44,85.59,99494.0,82.75,82.9824,82.7306,82.8759,99494.0
2024-04-17 11:30:00,85.59,85.83,85.54,85.82,112229.0,82.8759,83.1083,82.8274,83.0986,112229.0
2024-04-17 11:40:00,85.82,85.87,85.73,85.81,66463.0,83.0986,83.147,83.0114,83.0889,66463.0
2024-04-17 11:50:00,85.81,86.05,85.81,85.99,101861.0,83.0889,83.3213,83.0889,83.2632,101861.0
2024-04-17 12:00:00,86.0,86.01,85.7,85.92,147718.0,83.2729,83.2825,82.9824,83.1954,147718.0
2024-04-17 12:10:00,85.93,85.98,85.82,85.87,87263.0,83.2051,83.2535,83.0986,83.147,87263.0
2024-04-17 12:20:00,85.86,85.98,85.81,85.97,73580.0,83.1373,83.2535,83.0889,83.2438,73580.0
2024-04-17 12:30:00,85.96,86.01,85.87,85.99,71837.0,83.2341,83.2825,83.147,83.2632,71837.0
2024-04-17 12:40:00,85.99,86.05,85.91,86.0,109214.0,83.2632,83.3213,83.1857,83.2729,109214.0
2024-04-17 12:50:00,86.0,86.02,85.92,85.97,78849.0,83.2729,83.2922,83.1954,83.2438,78849.0
2024-04-17 13:00:00,85.97,86.13,85.94,86.13,161204.0,83.2438,83.3987,83.2148,83.3987,161204.0
2024-04-17 13:10:00,86.13,86.15,85.98,86.15,58530.0,83.3987,83.4181,83.2535,83.4181,58530.0
2024-04-17 13:20:00,86.16,86.26,86.14,86.21,121746.0,83.4278,83.5246,83.4084,83.4762,121746.0
2024-04-17 13:30:00,86.21,86.27,86.15,86.17,79737.0,83.4762,83.5343,83.4181,83.4375,79737.0
2024-04-17 13:40:00,86.17,86.19,86.08,86.18,67693.0,83.4375,83.4568,83.3503,83.4472,67693.0
2024-04-17 13:50:00,86.18,86.3,86.1,86.21,114543.0,83.4472,83.5633,83.3697,83.4762,114543.0
2024-04-17 14:00:00,86.22,86.28,86.16,86.16,68902.0,83.4859,83.544,83.4278,83.4278,68902.0
2024-04-17 14:10:00,86.15,86.15,85.99,86.11,84822.0,83.4181,83.4181,83.2632,83.3794,84822.0
2024-04-17 14:20:00,86.12,86.19,86.06,86.11,66729.0,83.3891,83.4568,83.331,83.3794,66729.0
2024-04-17 14:30:00,86.12,86.21,86.1,86.17,68348.0,83.3891,83.4762,83.3697,83.4375,68348.0
2024-04-17 14:40:00,86.18,86.37,86.18,86.22,125567.0,83.4472,83.6311,83.4472,83.4859,125567.0
2024-04-17 14:50:00,86.23,86.26,86.09,86.15,138085.0,83.4956,83.5246,83.36,83.4181,138085.0
2024-04-17 15:00:00,86.14,86.15,86.05,86.11,106849.0,83.4084,83.4181,83.3213,83.3794,106849.0
2024-04-17 15:10:00,86.1,86.17,86.03,86.11,124957.0,83.3697,83.4375,83.3019,83.3794,124957.0
2024-04-17 15:20:00,86.12,86.22,86.1,86.2,90175.0,83.3891,83.4859,83.3697,83.4665,90175.0
2024-04-17 15:30:00,86.21,86.26,86.16,86.22,112048.0,83.4762,83.5246,83.4278,83.4859,112048.0
2024-04-17 15:40:00,86.23,86.36,86.19,86.32,202053.0,83.4956,83.6214,83.4568,83.5827,202053.0
2024-04-17 15:50:00,86.33,86.42,86.18,86.19,709598.0,83.5924,83.6795,83.4472,83.4568,709598.0
2024-04-18 09:30:00,86.43,86.48,86.05,86.27,242817.0,83.6892,83.7376,83.3213,83.5343,242817.0
2024-04-18 09:40:00,86.28,86.32,86.12,86.26,195440.0,83.544,83.5827,83.3891,83.5246,195440.0
2024-04-18 09:50:00,86.26,86.38,86.18,86.27,150225.0,83.5246,83.6408,83.4472,83.5343,150225.0
2024-04-18 10:00:00,86.27,86.41,86.16,86.38,182114.0,83.5343,83.6699,83.4278,83.6408,182114.0
2024-04-18 10:10:00,86.37,86.68,86.34,86.61,140140.0,83.6311,83.9313,83.6021,83.8635,140140.0
2024-04-18 10:20:00,86.61,86.72,86.53,86.7,179896.0,83.8635,83.97,83.7861,83.9507,179896.0
2024-04-18 10:30:00,86.7,86.75,86.51,86.54,133412.0,83.9507,83.9991,83.7667,83.7957,133412.0
2024-04-18 10:40:00,86.55,86.67,86.52,86.64,174664.0,83.8054,83.9216,83.7764,83.8926,174664.0
2024-04-18 10:50:00,86.66,86.81,86.61,86.74,123472.0,83.9119,84.0572,83.8635,83.9894,123472.0
2024-04-18 11:00:00,86.74,86.96,86.72,86.84,116073.0,83.9894,84.2024,83.97,84.0862,116073.0
2024-04-18 11:10:00,86.84,86.95,86.83,86.87,97364.0,84.0862,84.1927,84.0765,84.1153,97364.0
2024-04-18 11:20:00,86.86,86.95,86.84,86.9,158214.0,84.1056,84.1927,84.0862,84.1443,158214.0
2024-04-18 11:30:00,86.89,86.95,86.81,86.9,190343.0,84.1346,84.1927,84.0572,84.1443,190343.0
2024-04-18 11:40:00,86.91,86.92,86.69,86.86,140784.0,84.154,84.1637,83.941,84.1056,140784.0
2024-04-18 11:50:00,86.88,86.99,86.87,86.95,93692.0,84.125,84.2315,84.1153,84.1927,93692.0
2024-04-18 12:00:00,86.95,87.06,86.91,86.98,124450.0,84.1927,84.2992,84.154,84.2218,124450.0
2024-04-18 12:10:00,86.97,87.01,86.85,86.89,76349.0,84.2121,84.2508,84.0959,84.1346,76349.0
2024-04-18 12:20:00,86.89,86.91,86.77,86.87,300537.0,84.1346,84.154,84.0184,84.1153,300537.0
2024-04-18 12:30:00,86.88,86.99,86.85,86.97,260419.0,84.125,84.2315,84.0959,84.2121,260419.0
2024-04-18 12:40:00,86.96,86.99,86.89,86.95,160110.0,84.2024,84.2315,84.1346,84.1927,160110.0
2024-04-18 12:50:00,86.95,87.06,86.91,87.0,226485.0,84.1927,84.2992,84.154,84.2412,226485.0
2024-04-18 13:00:00,87.01,87.06,86.93,86.98,92497.0,84.2508,84.2992,84.1734,84.2218,92497.0
2024-04-18 13:10:00,86.98,87.01,86.87,86.96,241540.0,84.2218,84.2508,84.1153,84.2024,241540.0
2024-04-18 13:20:00,86.97,87.09,86.93,87.07,270014.0,84.2121,84.3283,84.1734,84.3089,270014.0
2024-04-18 13:30:00,87.07,87.13,86.9,86.94,143914.0,84.3089,84.367,84.1443,84.1831,143914.0
2024-04-18 13:40:00,86.95,86.98,86.89,86.92,196505.0,84.1927,84.2218,84.1346,84.1637,196505.0
2024-04-18 13:50:00,86.91,87.03,86.86,86.99,191437.0,84.154,84.2702,84.1056,84.2315,191437.0
2024-04-18 14:00:00,87.0,87.07,86.94,87.04,146585.0,84.2412,84.3089,84.1831,84.2799,146585.0
2024-04-18 14:10:00,87.03,87.11,87.0,87.07,159653.0,84.2702,84.3477,84.2412,84.3089,159653.0
2024-04-18 14:20:00,87.07,87.26,87.07,87.09,134806.0,84.3089,84.4929,84.3089,84.3283,134806.0
2024-04-18 14:30:00,87.09,87.23,87.08,87.19,214282.0,84.3283,84.4639,84.3186,84.4251,214282.0
2024-04-18 14:40:00,87.19,87.33,87.18,87.31,196536.0,84.4251,84.5607,84.4154,84.5413,196536.0
2024-04-18 14:50:00,87.31,87.39,87.25,87.3,235075.0,84.5413,84.6188,84.4832,84.5316,235075.0
2024-04-18 15:00:00,87.3,87.43,87.28,87.33,223129.0,84.5316,84.6575,84.5123,84.5607,223129.0
2024-04-18 15:10:00,87.34,87.5,87.31,87.46,182956.0,84.5704,84.7253,84.5413,84.6866,182956.0
2024-04-18 15:20:00,87.47,87.63,87.44,87.58,359010.0,84.6962,84.8512,84.6672,84.8028,359010.0
2024-04-18 15:30:00,87.58,87.59,87.4,87.4,228381.0,84.8028,84.8124,84.6285,84.6285,228381.0
2024-04-18 15:40:00,87.41,87.45,87.18,87.2,277942.0,84.6381,84.6769,84.4154,84.4348,277942.0
2024-04-18 15:50:00,87.2,87.3,87.06,87.12,1154439.0,84.4348,84.5316,84.2992,84.3573,1154439.0
2024-04-19 09:30:00,87.15,87.78,87.12,87.72,664238.0,84.3864,84.9964,84.3573,84.9383,664238.0
2024-04-19 09:40:00,87.73,87.81,87.57,87.58,279091.0,84.948,85.0255,84.7931,84.8028,279091.0
2024-04-19 09:50:00,87.58,87.74,87.44,87.71,358209.0,84.8028,84.9577,84.6672,84.9286,358209.0
2024-04-19 10:00:00,87.71,87.83,87.53,87.6,181937.0,84.9286,85.0448,84.7543,84.8221,181937.0
2024-04-19 10:10:00,87.59,87.68,87.44,87.59,265028.0,84.8124,84.8996,84.6672,84.8124,265028.0
2024-04-19 10:20:00,87.59,87.85,87.56,87.83,212852.0,84.8124,85.0642,84.7834,85.0448,212852.0
2024-04-19 10:30:00,87.81,87.89,87.71,87.86,132809.0,85.0255,85.1029,84.9286,85.0739,132809.0
2024-04-19 10:40:00,87.87,88.04,87.83,88.02,294649.0,85.0836,85.2482,85.0448,85.2288,294649.0
2024-04-19 10:50:00,88.02,88.08,87.94,88.01,123667.0,85.2288,85.2869,85.1513,85.2191,123667.0
2024-04-19 11:00:00,88.0,88.0,87.89,87.93,251329.0,85.2094,85.2094,85.1029,85.1417,251329.0
2024-04-19 11:10:00,87.93,87.96,87.39,87.39,436086.0,85.1417,85.1707,84.6188,84.6188,436086.0
2024-04-19 11:20:00,87.39,87.41,87.15,87.37,316226.0,84.6188,84.6381,84.3864,84.5994,316226.0
2024-04-19 11:30:00,87.35,87.61,87.21,87.61,651368.0,84.5801,84.8318,84.4445,84.8318,651368.0
2024-04-19 11:40:00,87.61,87.71,87.52,87.7,111374.0,84.8318,84.9286,84.7447,84.919,111374.0
2024-04-19 11:50:00,87.7,87.8,87.64,87.65,82983.0,84.919,85.0158,84.8609,84.8705,82983.0
2024-04-19 12:00:00,87.63,87.64,87.31,87.41,104318.0,84.8512,84.8609,84.5413,84.6381,104318.0
2024-04-19 12:10:00,87.41,87.42,87.22,87.28,99104.0,84.6381,84.6478,84.4542,84.5123,99104.0
2024-04-19 12:20:00,87.28,87.34,87.25,87.3,95946.0,84.5123,84.5704,84.4832,84.5316,95946.0
2024-04-19 12:30:00,87.31,87.37,87.21,87.21,81372.0,84.5413,84.5994,84.4445,84.4445,81372.0
2024-04-19 12:40:00,87.23,87.35,87.21,87.28,79102.0,84.4639,84.5801,84.4445,84.5123,79102.0
2024-04-19 12:50:00,87.28,87.39,87.21,87.36,115841.0,84.5123,84.6188,84.4445,84.5897,115841.0
2024-04-19 13:00:00,87.37,87.47,87.33,87.47,64126.0,84.5994,84.6962,84.5607,84.6962,64126.0
2024-04-19 13:10:00,87.47,87.5,87.32,87.39,82158.0,84.6962,84.7253,84.551,84.6188,82158.0
2024-04-19 13:20:00,87.4,87.43,87.27,87.32,61913.0,84.6285,84.6575,84.5026,84.551,61913.0
2024-04-19 13:30:00,87.33,87.41,87.32,87.37,45878.0,84.5607,84.6381,84.551,84.5994,45878.0
2024-04-19 13:40:00,87.38,87.5,87.37,87.49,42974.0,84.6091,84.7253,84.5994,84.7156,42974.0
2024-04-19 13:50:00,87.49,87.52,87.26,87.35,98397.0,84.7156,84.7447,84.4929,84.5801,98397.0
2024-04-19 14:00:00,87.36,87.42,87.3,87.38,79287.0,84.5897,84.6478,84.5316,84.6091,79287.0
2024-04-19 14:10:00,87.38,87.53,87.36,87.49,92261.0,84.6091,84.7543,84.5897,84.7156,92261.0
2024-04-19 14:20:00,87.48,87.58,87.44,87.48,62223.0,84.7059,84.8028,84.6672,84.7059,62223.0
2024-04-19 14:30:00,87.49,87.56,87.47,87.51,167556.0,84.7156,84.7834,84.6962,84.735,167556.0
2024-04-19 14:40:00,87.51,87.51,87.25,87.3,154876.0,84.735,84.735,84.4832,84.5316,154876.0
2024-04-19 14:50:00,87.31,87.32,87.22,87.29,112472.0,84.5413,84.551,84.4542,84.522,112472.0
2024-04-19 15:00:00,87.28,87.39,87.27,87.35,105809.0,84.5123,84.6188,84.5026,84.5801,105809.0
2024-04-19 15:10:00,87.35,87.38,87.27,87.33,170797.0,84.5801,84.6091,84.5026,84.5607,170797.0
2024-04-19 15:20:00,87.33,87.44,87.32,87.38,119781.0,84.5607,84.6672,84.551,84.6091,119781.0
2024-04-19 15:30:00,87.37,87.46,87.28,87.33,139085.0,84.5994,84.6866,84.5123,84.5607,139085.0
2024-04-19 15:40:00,87.33,87.42,87.24,87.36,314543.0,84.5607,84.6478,84.4735,84.5897,314543.0
2024-04-19 15:50:00,87.36,87.64,87.33,87.61,813691.0,84.5897,84.8609,84.5607,84.8318,813691.0
2024-04-22 09:30:00,88.08,88.08,87.34,87.82,227690.0,85.2869,85.2869,84.5704,85.0351,227690.0
2024-04-22 09:40:00,87.8,87.99,87.75,87.95,177477.0,85.0158,85.1998,84.9674,85.161,177477.0
2024-04-22 09:50:00,87.97,88.02,87.79,87.93,153088.0,85.1804,85.2288,85.0061,85.1417,153088.0
2024-04-22 10:00:00,87.92,87.99,87.9,87.98,116968.0,85.132,85.1998,85.1126,85.1901,116968.0
2024-04-22 10:10:00,87.97,87.97,87.81,87.86,237923.0,85.1804,85.1804,85.0255,85.0739,237923.0
2024-04-22 10:20:00,87.85,88.12,87.81,88.01,192429.0,85.0642,85.3256,85.0255,85.2191,192429.0
2024-04-22 10:30:00,88.01,88.09,87.94,87.98,80619.0,85.2191,85.2966,85.1513,85.1901,80619.0
2024-04-22 10:40:00,87.98,88.01,87.95,88.0,48583.0,85.1901,85.2191,85.161,85.2094,48583.0
2024-04-22 10:50:00,87.99,88.02,87.9,87.96,163614.0,85.1998,85.2288,85.1126,85.1707,163614.0
2024-04-22 11:00:00,87.97,88.03,87.9,87.98,85887.0,85.1804,85.2385,85.1126,85.1901,85887.0
2024-04-22 11:10:00,87.98,88.03,87.96,88.0,46081.0,85.1901,85.2385,85.1707,85.2094,46081.0
2024-04-22 11:20:00,88.0,88.01,87.93,87.95,49021.0,85.2094,85.2191,85.1417,85.161,49021.0
2024-04-22 11:30:00,87.95,88.02,87.89,87.99,114624.0,85.161,85.2288,85.1029,85.1998,114624.0
2024-04-22 11:40:00,87.99,88.0,87.92,87.97,61866.0,85.1998,85.2094,85.132,85.1804,61866.0
2024-04-22 11:50:00,87.97,88.01,87.93,87.96,79786.0,85.1804,85.2191,85.1417,85.1707,79786.0
2024-04-22 12:00:00,87.95,88.0,87.91,87.99,79493.0,85.161,85.2094,85.1223,85.1998,79493.0
2024-04-22 12:10:00,87.99,88.13,87.93,88.06,121289.0,85.1998,85.3353,85.1417,85.2675,121289.0
2024-04-22 12:20:00,88.06,88.14,88.04,88.1,91196.0,85.2675,85.345,85.2482,85.3063,91196.0
2024-04-22 12:30:00,88.11,88.11,87.82,87.86,113778.0,85.316,85.316,85.0351,85.0739,113778.0
2024-04-22 12:40:00,87.86,87.9,87.79,87.89,98264.0,85.0739,85.1126,85.0061,85.1029,98264.0
2024-04-22 12:50:00,87.88,87.93,87.79,87.85,53174.0,85.0932,85.1417,85.0061,85.0642,53174.0
2024-04-22 13:00:00,87.84,87.89,87.76,87.85,133415.0,85.0545,85.1029,84.9771,85.0642,133415.0
2024-04-22 13:10:00,87.86,87.92,87.8,87.91,86558.0,85.0739,85.132,85.0158,85.1223,86558.0
2024-04-22 13:20:00,87.91,88.06,87.91,88.03,69931.0,85.1223,85.2675,85.1223,85.2385,69931.0
2024-04-22 13:30:00,88.03,88.1,87.99,88.09,60395.0,85.2385,85.3063,85.1998,85.2966,60395.0
2024-04-22 13:40:00,88.09,88.15,88.07,88.14,43619.0,85.2966,85.3547,85.2772,85.345,43619.0
2024-04-22 13:50:00,88.15,88.29,88.15,88.27,136654.0,85.3547,85.4902,85.3547,85.4709,136654.0
2024-04-22 14:00:00,88.28,88.42,88.26,88.37,97577.0,85.4806,85.6161,85.4612,85.5677,97577.0
2024-04-22 14:10:00,88.35,88.47,88.35,88.42,56096.0,85.5483,85.6645,85.5483,85.6161,56096.0
2024-04-22 14:20:00,88.43,88.54,88.41,88.48,75769.0,85.6258,85.7323,85.6064,85.6742,75769.0
2024-04-22 14:30:00,88.48,88.55,88.45,88.46,74605.0,85.6742,85.742,85.6452,85.6549,74605.0
2024-04-22 14:40:00,88.47,88.54,88.45,88.48,262850.0,85.6645,85.7323,85.6452,85.6742,262850.0
2024-04-22 14:50:00,88.49,88.61,88.48,88.58,91107.0,85.6839,85.8001,85.6742,85.771,91107.0
2024-04-22 15:00:00,88.58,88.6,88.47,88.51,144635.0,85.771,85.7904,85.6645,85.7033,144635.0
2024-04-22 15:10:00,88.5,88.55,88.45,88.47,142204.0,85.6936,85.742,85.6452,85.6645,142204.0
2024-04-22 15:20:00,88.47,88.48,88.41,88.44,229402.0,85.6645,85.6742,85.6064,85.6355,229402.0
2024-04-22 15:30:00,88.43,88.47,88.34,88.4,213397.0,85.6258,85.6645,85.5387,85.5968,213397.0
2024-04-22 15:40:00,88.4,88.52,88.35,88.5,252142.0,85.5968,85.713,85.5483,85.6936,252142.0
2024-04-22 15:50:00,88.49,88.5,88.09,88.19,723769.0,85.6839,85.6936,85.2966,85.3934,723769.0
2024-04-23 09:30:00,88.73,88.81,88.25,88.25,195812.0,85.9163,85.9938,85.4515,85.4515,195812.0
2024-04-23 09:40:00,88.26,88.28,88.06,88.11,87324.0,85.4612,85.4806,85.2675,85.316,87324.0
2024-04-23 09:50:00,88.13,88.13,87.62,87.62,91539.0,85.3353,85.3353,84.8415,84.8415,91539.0
2024-04-23 10:00:00,87.61,87.66,87.32,87.46,188789.0,84.8318,84.8802,84.551,84.6866,188789.0
2024-04-23 10:10:00,87.47,87.53,87.34,87.47,100864.0,84.6962,84.7543,84.5704,84.6962,100864.0
2024-04-23 10:20:00,87.47,87.56,87.32,87.54,106691.0,84.6962,84.7834,84.551,84.764,106691.0
2024-04-23 10:30:00,87.53,87.87,87.52,87.85,82216.0,84.7543,85.0836,84.7447,85.0642,82216.0
2024-04-23 10:40:00,87.85,88.04,87.85,88.01,112436.0,85.0642,85.2482,85.0642,85.2191,112436.0
2024-04-23 10:50:00,88.01,88.07,87.91,88.05,117073.0,85.2191,85.2772,85.1223,85.2579,117073.0
2024-04-23 11:00:00,88.05,88.09,87.92,87.92,73166.0,85.2579,85.2966,85.132,85.132,73166.0
2024-04-23 11:10:00,87.92,88.11,87.9,88.05,78812.0,85.132,85.316,85.1126,85.2579,78812.0
2024-04-23 11:20:00,88.04,88.12,87.99,88.05,53740.0,85.2482,85.3256,85.1998,85.2579,53740.0
2024-04-23 11:30:00,88.04,88.07,87.96,88.07,40656.0,85.2482,85.2772,85.1707,85.2772,40656.0
2024-04-23 11:40:00,88.08,88.15,88.04,88.12,59325.0,85.2869,85.3547,85.2482,85.3256,59325.0
2024-04-23 11:50:00,88.12,88.18,88.05,88.06,61877.0,85.3256,85.3837,85.2579,85.2675,61877.0
2024-04-23 12:00:00,88.06,88.06,87.85,87.87,57682.0,85.2675,85.2675,85.0642,85.0836,57682.0
2024-04-23 12:10:00,87.86,87.87,87.68,87.71,101137.0,85.0739,85.0836,84.8996,84.9286,101137.0
2024-04-23 12:20:00,87.71,87.76,87.6,87.73,73427.0,84.9286,84.9771,84.8221,84.948,73427.0
2024-04-23 12:30:00,87.72,87.87,87.72,87.81,191074.0,84.9383,85.0836,84.9383,85.0255,191074.0
2024-04-23 12:40:00,87.8,87.84,87.69,87.84,54934.0,85.0158,85.0545,84.9093,85.0545,54934.0
2024-04-23 12:50:00,87.84,87.96,87.83,87.94,44501.0,85.0545,85.1707,85.0448,85.1513,44501.0
2024-04-23 13:00:00,87.94,87.96,87.85,87.87,40004.0,85.1513,85.1707,85.0642,85.0836,40004.0
2024-04-23 13:10:00,87.86,87.91,87.78,87.83,56540.0,85.0739,85.1223,84.9964,85.0448,56540.0
2024-04-23 13:20:00,87.83,87.97,87.82,87.96,58353.0,85.0448,85.1804,85.0351,85.1707,58353.0
2024-04-23 13:30:00,87.97,88.02,87.92,87.94,55229.0,85.1804,85.2288,85.132,85.1513,55229.0
2024-04-23 13:40:00,87.94,88.04,87.94,88.02,40758.0,85.1513,85.2482,85.1513,85.2288,40758.0
2024-04-23 13:50:00,88.02,88.03,87.96,87.98,37916.0,85.2288,85.2385,85.1707,85.1901,37916.0
2024-04-23 14:00:00,87.98,88.05,87.95,88.01,60234.0,85.1901,85.2579,85.161,85.2191,60234.0
2024-04-23 14:10:00,88.01,88.14,87.98,88.1,72475.0,85.2191,85.345,85.1901,85.3063,72475.0
2024-04-23 14:20:00,88.1,88.11,88.02,88.04,27152.0,85.3063,85.316,85.2288,85.2482,27152.0
2024-04-23 14:30:00,88.04,88.07,87.88,87.89,41007.0,85.2482,85.2772,85.0932,85.1029,41007.0
2024-04-23 14:40:00,87.88,88.11,87.88,88.07,103844.0,85.0932,85.316,85.0932,85.2772,103844.0
2024-04-23 14:50:00,88.08,88.08,87.91,87.94,55013.0,85.2869,85.2869,85.1223,85.1513,55013.0
2024-04-23 15:00:00,87.95,88.01,87.93,87.96,51814.0,85.161,85.2191,85.1417,85.1707,51814.0
2024-04-23 15:10:00,87.96,88.02,87.95,88.0,58738.0,85.1707,85.2288,85.161,85.2094,58738.0
2024-04-23 15:20:00,87.99,88.02,87.92,87.97,72380.0,85.1998,85.2288,85.132,85.1804,72380.0
2024-04-23 15:30:00,87.96,88.01,87.91,87.95,93158.0,85.1707,85.2191,85.1223,85.161,93158.0
2024-04-23 15:40:00,87.95,88.0,87.9,87.98,122361.0,85.161,85.2094,85.1126,85.1901,122361.0
2024-04-23 15:50:00,87.97,87.99,87.82,87.88,478667.0,85.1804,85.1998,85.0351,85.0932,478667.0
2024-04-24 09:30:00,87.14,87.5,86.95,87.37,266754.0,84.3767,84.7253,84.1927,84.5994,266754.0
2024-04-24 09:40:00,87.38,87.92,87.35,87.74,248411.0,84.6091,85.132,84.5801,84.9577,248411.0
2024-04-24 09:50:00,87.75,87.81,87.53,87.55,151109.0,84.9674,85.0255,84.7543,84.7737,151109.0
2024-04-24 10:00:00,87.53,87.85,87.46,87.84,91695.0,84.7543,85.0642,84.6866,85.0545,91695.0
2024-04-24 10:10:00,87.84,87.92,87.77,87.91,61388.0,85.0545,85.132,84.9867,85.1223,61388.0
2024-04-24 10:20:00,87.9,87.92,87.83,87.84,104649.0,85.1126,85.132,85.0448,85.0545,104649.0
2024-04-24 10:30:00,87.84,87.89,87.75,87.84,112712.0,85.0545,85.1029,84.9674,85.0545,112712.0
2024-04-24 10:40:00,87.87,87.92,87.78,87.92,108272.0,85.0836,85.132,84.9964,85.132,108272.0
2024-04-24 10:50:00,87.92,87.97,87.87,87.87,95190.0,85.132,85.1804,85.0836,85.0836,95190.0
2024-04-24 11:00:00,87.87,87.99,87.87,87.97,61954.0,85.0836,85.1998,85.0836,85.1804,61954.0
2024-04-24 11:10:00,87.97,87.99,87.91,87.92,63575.0,85.1804,85.1998,85.1223,85.132,63575.0
2024-04-24 11:20:00,87.92,87.99,87.92,87.98,53477.0,85.132,85.1998,85.132,85.1901,53477.0
2024-04-24 11:30:00,87.98,88.03,87.91,87.96,68321.0,85.1901,85.2385,85.1223,85.1707,68321.0
2024-04-24 11:40:00,87.95,88.01,87.89,87.98,92302.0,85.161,85.2191,85.1029,85.1901,92302.0
2024-04-24 11:50:00,87.97,88.1,87.97,88.09,59221.0,85.1804,85.3063,85.1804,85.2966,59221.0
2024-04-24 12:00:00,88.08,88.16,88.05,88.13,68644.0,85.2869,85.3644,85.2579,85.3353,68644.0
2024-04-24 12:10:00,88.14,88.17,88.05,88.09,58201.0,85.345,85.374,85.2579,85.2966,58201.0
2024-04-24 12:20:00,88.1,88.14,88.08,88.14,34515.0,85.3063,85.345,85.2869,85.345,34515.0
2024-04-24 12:30:00,88.13,88.13,87.98,88.08,56441.0,85.3353,85.3353,85.1901,85.2869,56441.0
2024-04-24 12:40:00,88.09,88.1,87.95,88.0,53488.0,85.2966,85.3063,85.161,85.2094,53488.0
2024-04-24 12:50:00,87.98,88.09,87.94,88.08,40373.0,85.1901,85.2966,85.1513,85.2869,40373.0
2024-04-24 13:00:00,88.08,88.13,88.05,88.11,29613.0,85.2869,85.3353,85.2579,85.316,29613.0
2024-04-24 13:10:00,88.11,88.22,88.1,88.21,43339.0,85.316,85.4225,85.3063,85.4128,43339.0
2024-04-24 13:20:00,88.21,88.26,88.18,88.24,40319.0,85.4128,85.4612,85.3837,85.4418,40319.0
2024-04-24 13:30:00,88.22,88.26,88.09,88.15,52782.0,85.4225,85.4612,85.2966,85.3547,52782.0
2024-04-24 13:40:00,88.15,88.18,88.03,88.11,59388.0,85.3547,85.3837,85.2385,85.316,59388.0
2024-04-24 13:50:00,88.11,88.2,88.09,88.17,51122.0,85.316,85.4031,85.2966,85.374,51122.0
2024-04-24 14:00:00,88.17,88.22,88.08,88.11,38699.0,85.374,85.4225,85.2869,85.316,38699.0
2024-04-24 14:10:00,88.12,88.13,87.97,88.06,44040.0,85.3256,85.3353,85.1804,85.2675,44040.0
2024-04-24 14:20:00,88.06,88.11,88.02,88.04,38502.0,85.2675,85.316,85.2288,85.2482,38502.0
2024-04-24 14:30:00,88.04,88.2,88.02,88.16,331198.0,85.2482,85.4031,85.2288,85.3644,331198.0
2024-04-24 14:40:00,88.16,88.36,88.15,88.31,102919.0,85.3644,85.558,85.3547,85.5096,102919.0
2024-04-24 14:50:00,88.31,88.34,88.25,88.3,66721.0,85.5096,85.5387,85.4515,85.4999,66721.0
2024-04-24 15:00:00,88.31,88.31,88.21,88.27,63397.0,85.5096,85.5096,85.4128,85.4709,63397.0
2024-04-24 15:10:00,88.26,88.3,88.22,88.27,56037.0,85.4612,85.4999,85.4225,85.4709,56037.0
2024-04-24 15:20:00,88.27,88.51,88.25,88.43,141685.0,85.4709,85.7033,85.4515,85.6258,141685.0
2024-04-24 15:30:00,88.42,88.43,88.33,88.4,80978.0,85.6161,85.6258,85.529,85.5968,80978.0
2024-04-24 15:40:00,88.4,88.57,88.37,88.56,179887.0,85.5968,85.7614,85.5677,85.7517,179887.0
2024-04-24 15:50:00,88.57,88.94,88.55,88.77,630241.0,85.7614,86.1196,85.742,85.955,630241.0
2024-04-25 09:30:00,89.54,89.73,88.72,88.8,267649.0,86.7006,86.8846,85.9066,85.9841,267649.0
2024-04-25 09:40:00,88.79,88.81,88.26,88.31,140249.0,85.9744,85.9938,85.4612,85.5096,140249.0
2024-04-25 09:50:00,88.31,88.32,87.68,87.82,162786.0,85.5096,85.5193,84.8996,85.0351,162786.0
2024-04-25 10:00:00,87.79,88.02,87.72,87.82,119641.0,85.0061,85.2288,84.9383,85.0351,119641.0
2024-04-25 10:10:00,87.81,88.1,87.73,88.09,109321.0,85.0255,85.3063,84.948,85.2966,109321.0
2024-04-25 10:20:00,88.12,88.12,87.75,87.87,110187.0,85.3256,85.3256,84.9674,85.0836,110187.0
2024-04-25 10:30:00,87.89,88.06,87.84,87.97,146684.0,85.1029,85.2675,85.0545,85.1804,146684.0
2024-04-25 10:40:00,87.97,88.02,87.81,87.86,138946.0,85.1804,85.2288,85.0255,85.0739,138946.0
2024-04-25 10:50:00,87.86,87.88,87.76,87.87,63784.0,85.0739,85.0932,84.9771,85.0836,63784.0
2024-04-25 11:00:00,87.87,87.9,87.72,87.86,61852.0,85.0836,85.1126,84.9383,85.0739,61852.0
2024-04-25 11:10:00,87.86,87.91,87.8,87.9,54278.0,85.0739,85.1223,85.0158,85.1126,54278.0
2024-04-25 11:20:00,87.88,87.98,87.86,87.98,48204.0,85.0932,85.1901,85.0739,85.1901,48204.0
2024-04-25 11:30:00,87.98,88.01,87.88,88.0,52878.0,85.1901,85.2191,85.0932,85.2094,52878.0
2024-04-25 11:40:00,88.0,88.07,87.97,88.05,79972.0,85.2094,85.2772,85.1804,85.2579,79972.0
2024-04-25 11:50:00,88.04,88.12,87.9,88.1,55230.0,85.2482,85.3256,85.1126,85.3063,55230.0
2024-04-25 12:00:00,88.1,88.14,88.02,88.06,47049.0,85.3063,85.345,85.2288,85.2675,47049.0
2024-04-25 12:10:00,88.06,88.08,87.97,88.05,43840.0,85.2675,85.2869,85.1804,85.2579,43840.0
2024-04-25 12:20:00,88.04,88.07,88.0,88.02,46953.0,85.2482,85.2772,85.2094,85.2288,46953.0
2024-04-25 12:30:00,88.02,88.06,87.97,88.03,32876.0,85.2288,85.2675,85.1804,85.2385,32876.0
2024-04-25 12:40:00,88.02,88.1,88.02,88.07,31386.0,85.2288,85.3063,85.2288,85.2772,31386.0
2024-04-25 12:50:00,88.09,88.1,87.97,87.98,48845.0,85.2966,85.3063,85.1804,85.1901,48845.0
2024-04-25 13:00:00,87.97,87.98,87.91,87.94,58907.0,85.1804,85.1901,85.1223,85.1513,58907.0
2024-04-25 13:10:00,87.95,88.06,87.84,87.98,70684.0,85.161,85.2675,85.0545,85.1901,70684.0
2024-04-25 13:20:00,87.98,88.01,87.91,87.98,50679.0,85.1901,85.2191,85.1223,85.1901,50679.0
2024-04-25 13:30:00,87.98,88.05,87.96,88.04,64003.0,85.1901,85.2579,85.1707,85.2482,64003.0
2024-04-25 13:40:00,88.03,88.14,87.99,88.12,56967.0,85.2385,85.345,85.1998,85.3256,56967.0
2024-04-25 13:50:00,88.12,88.18,88.1,88.12,63582.0,85.3256,85.3837,85.3063,85.3256,63582.0
2024-04-25 14:00:00,88.12,88.14,87.98,87.98,49801.0,85.3256,85.345,85.1901,85.1901,49801.0
2024-04-25 14:10:00,87.98,88.03,87.95,88.0,66605.0,85.1901,85.2385,85.161,85.2094,66605.0
2024-04-25 14:20:00,88.01,88.02,87.92,87.95,81213.0,85.2191,85.2288,85.132,85.161,81213.0
2024-04-25 14:30:00,87.93,87.99,87.75,87.83,92823.0,85.1417,85.1998,84.9674,85.0448,92823.0
2024-04-25 14:40:00,87.83,87.89,87.79,87.84,113086.0,85.0448,85.1029,85.0061,85.0545,113086.0
2024-04-25 14:50:00,87.84,87.94,87.72,87.77,125891.0,85.0545,85.1513,84.9383,84.9867,125891.0
2024-04-25 15:00:00,87.78,87.92,87.77,87.84,93582.0,84.9964,85.132,84.9867,85.0545,93582.0
2024-04-25 15:10:00,87.84,88.02,87.77,87.99,148463.0,85.0545,85.2288,84.9867,85.1998,148463.0
2024-04-25 15:20:00,88.0,88.09,87.93,88.05,86878.0,85.2094,85.2966,85.1417,85.2579,86878.0
2024-04-25 15:30:00,88.05,88.05,87.91,87.96,100676.0,85.2579,85.2579,85.1223,85.1707,100676.0
2024-04-25 15:40:00,87.95,87.99,87.8,87.83,147079.0,85.161,85.1998,85.0158,85.0448,147079.0
2024-04-25 15:50:00,87.83,87.87,87.68,87.83,491588.0,85.0448,85.0836,84.8996,85.0448,491588.0
2024-04-26 09:30:00,87.4,88.06,87.37,88.03,298269.0,84.6285,85.2675,84.5994,85.2385,298269.0
2024-04-26 09:40:00,88.04,88.36,88.02,88.2,117500.0,85.2482,85.558,85.2288,85.4031,117500.0
2024-04-26 09:50:00,88.21,88.38,88.16,88.21,102148.0,85.4128,85.5774,85.3644,85.4128,102148.0
2024-04-26 10:00:00,88.23,88.58,88.17,88.49,117784.0,85.4321,85.771,85.374,85.6839,117784.0
2024-04-26 10:10:00,88.5,88.62,88.33,88.35,96841.0,85.6936,85.8098,85.529,85.5483,96841.0
2024-04-26 10:20:00,88.37,88.5,88.35,88.43,89173.0,85.5677,85.6936,85.5483,85.6258,89173.0
2024-04-26 10:30:00,88.43,88.59,88.35,88.58,120896.0,85.6258,85.7807,85.5483,85.771,120896.0
2024-04-26 10:40:00,88.56,88.58,88.47,88.55,92358.0,85.7517,85.771,85.6645,85.742,92358.0
2024-04-26 10:50:00,88.56,88.71,88.44,88.66,201283.0,85.7517,85.8969,85.6355,85.8485,201283.0
2024-04-26 11:00:00,88.7,88.79,88.65,88.65,140941.0,85.8872,85.9744,85.8388,85.8388,140941.0
2024-04-26 11:10:00,88.66,88.68,88.46,88.58,177819.0,85.8485,85.8679,85.6549,85.771,177819.0
2024-04-26 11:20:00,88.58,88.6,88.43,88.45,114458.0,85.771,85.7904,85.6258,85.6452,114458.0
2024-04-26 11:30:00,88.45,88.56,88.43,88.44,158714.0,85.6452,85.7517,85.6258,85.6355,158714.0
2024-04-26 11:40:00,88.45,88.74,88.44,88.66,118821.0,85.6452,85.926,85.6355,85.8485,118821.0
2024-04-26 11:50:00,88.66,88.86,88.62,88.86,83560.0,85.8485,86.0422,85.8098,86.0422,83560.0
2024-04-26 12:00:00,88.85,88.96,88.77,88.95,454520.0,86.0325,86.139,85.955,86.1293,454520.0
2024-04-26 12:10:00,88.95,89.21,88.95,89.17,166621.0,86.1293,86.3811,86.1293,86.3423,166621.0
2024-04-26 12:20:00,89.17,89.25,89.08,89.23,141758.0,86.3423,86.4198,86.2552,86.4004,141758.0
2024-04-26 12:30:00,89.23,89.25,88.95,88.97,84633.0,86.4004,86.4198,86.1293,86.1487,84633.0
2024-04-26 12:40:00,88.96,89.02,88.89,88.91,58367.0,86.139,86.1971,86.0712,86.0906,58367.0
2024-04-26 12:50:00,88.9,88.95,88.76,88.78,140946.0,86.0809,86.1293,85.9453,85.9647,140946.0
2024-04-26 13:00:00,88.79,88.95,88.72,88.91,62773.0,85.9744,86.1293,85.9066,86.0906,62773.0
2024-04-26 13:10:00,88.91,88.93,88.82,88.83,51985.0,86.0906,86.1099,86.0034,86.0131,51985.0
2024-04-26 13:20:00,88.83,88.85,88.75,88.81,43611.0,86.0131,86.0325,85.9357,85.9938,43611.0
2024-04-26 13:30:00,88.81,88.84,88.71,88.72,54952.0,85.9938,86.0228,85.8969,85.9066,54952.0
2024-04-26 13:40:00,88.72,88.76,88.62,88.69,46047.0,85.9066,85.9453,85.8098,85.8776,46047.0
2024-04-26 13:50:00,88.69,88.72,88.66,88.67,34475.0,85.8776,85.9066,85.8485,85.8582,34475.0
2024-04-26 14:00:00,88.67,88.68,88.63,88.64,29533.0,85.8582,85.8679,85.8195,85.8291,29533.0
2024-04-26 14:10:00,88.63,88.72,88.57,88.58,157312.0,85.8195,85.9066,85.7614,85.771,157312.0
2024-04-26 14:20:00,88.58,88.63,88.48,88.54,53932.0,85.771,85.8195,85.6742,85.7323,53932.0
2024-04-26 14:30:00,88.54,88.61,88.42,88.48,82002.0,85.7323,85.8001,85.6161,85.6742,82002.0
2024-04-26 14:40:00,88.48,88.51,88.44,88.51,87407.0,85.6742,85.7033,85.6355,85.7033,87407.0
2024-04-26 14:50:00,88.51,88.51,88.4,88.43,86071.0,85.7033,85.7033,85.5968,85.6258,86071.0
2024-04-26 15:00:00,88.43,88.45,88.34,88.4,65303.0,85.6258,85.6452,85.5387,85.5968,65303.0
2024-04-26 15:10:00,88.4,88.53,88.35,88.52,84864.0,85.5968,85.7226,85.5483,85.713,84864.0
2024-04-26 15:20:00,88.51,88.52,88.36,88.38,127670.0,85.7033,85.713,85.558,85.5774,127670.0
2024-04-26 15:30:00,88.38,88.41,88.27,88.28,108195.0,85.5774,85.6064,85.4709,85.4806,108195.0
2024-04-26 15:40:00,88.28,88.4,88.27,88.39,168292.0,85.4806,85.5968,85.4709,85.5871,168292.0
2024-04-26 15:50:00,88.4,88.43,88.2,88.24,505121.0,85.5968,85.6258,85.4031,85.4418,505121.0
2024-04-29 09:30:00,88.24,88.61,88.14,88.56,357655.0,85.4418,85.8001,85.345,85.7517,357655.0
2024-04-29 09:40:00,88.55,88.55,88.27,88.32,246332.0,85.742,85.742,85.4709,85.5193,246332.0
2024-04-29 09:50:00,88.33,88.47,88.01,88.1,264622.0,85.529,85.6645,85.2191,85.3063,264622.0
2024-04-29 10:00:00,88.12,88.45,88.1,88.41,150653.0,85.3256,85.6452,85.3063,85.6064,150653.0
2024-04-29 10:10:00,88.4,88.4,88.19,88.22,81403.0,85.5968,85.5968,85.3934,85.4225,81403.0
2024-04-29 10:20:00,88.24,88.31,88.15,88.21,211804.0,85.4418,85.5096,85.3547,85.4128,211804.0
2024-04-29 10:30:00,88.21,88.35,88.21,88.29,169670.0,85.4128,85.5483,85.4128,85.4902,169670.0
2024-04-29 10:40:00,88.25,88.44,88.24,88.36,229308.0,85.4515,85.6355,85.4418,85.558,229308.0
2024-04-29 10:50:00,88.35,88.36,88.17,88.3,116353.0,85.5483,85.558,85.374,85.4999,116353.0
2024-04-29 11:00:00,88.3,88.39,88.24,88.25,308536.0,85.4999,85.5871,85.4418,85.4515,308536.0
2024-04-29 11:10:00,88.26,88.36,88.2,88.2,149654.0,85.4612,85.558,85.4031,85.4031,149654.0
2024-04-29 11:20:00,88.2,88.22,88.01,88.09,86454.0,85.4031,85.4225,85.2191,85.2966,86454.0
2024-04-29 11:30:00,88.09,88.16,88.02,88.06,85712.0,85.2966,85.3644,85.2288,85.2675,85712.0
2024-04-29 11:40:00,88.06,88.2,88.04,88.13,115696.0,85.2675,85.4031,85.2482,85.3353,115696.0
2024-04-29 11:50:00,88.13,88.17,88.11,88.17,80443.0,85.3353,85.374,85.316,85.374,80443.0
2024-04-29 12:00:00,88.17,88.18,88.08,88.15,68278.0,85.374,85.3837,85.2869,85.3547,68278.0
2024-04-29 12:10:00,88.16,88.19,88.09,88.09,69182.0,85.3644,85.3934,85.2966,85.2966,69182.0
2024-04-29 12:20:00,88.1,88.15,88.07,88.13,88122.0,85.3063,85.3547,85.2772,85.3353,88122.0
2024-04-29 12:30:00,88.12,88.19,88.1,88.15,77145.0,85.3256,85.3934,85.3063,85.3547,77145.0
2024-04-29 12:40:00,88.15,88.17,87.98,88.03,102344.0,85.3547,85.374,85.1901,85.2385,102344.0
2024-04-29 12:50:00,88.02,88.1,87.95,88.05,119184.0,85.2288,85.3063,85.161,85.2579,119184.0
2024-04-29 13:00:00,88.05,88.07,87.98,88.03,61696.0,85.2579,85.2772,85.1901,85.2385,61696.0
2024-04-29 13:10:00,88.02,88.09,87.99,88.02,88416.0,85.2288,85.2966,85.1998,85.2288,88416.0
2024-04-29 13:20:00,88.03,88.07,87.99,88.0,84305.0,85.2385,85.2772,85.1998,85.2094,84305.0
2024-04-29 13:30:00,88.01,88.02,87.92,88.0,194482.0,85.2191,85.2288,85.132,85.2094,194482.0
2024-04-29 13:40:00,88.01,88.11,87.99,88.11,99622.0,85.2191,85.316,85.1998,85.316,99622.0
2024-04-29 13:50:00,88.11,88.21,88.09,88.14,83550.0,85.316,85.4128,85.2966,85.345,83550.0
2024-04-29 14:00:00,88.14,88.16,88.03,88.06,72321.0,85.345,85.3644,85.2385,85.2675,72321.0
2024-04-29 14:10:00,88.08,88.1,88.03,88.05,61460.0,85.2869,85.3063,85.2385,85.2579,61460.0
2024-04-29 14:20:00,88.05,88.09,88.03,88.03,48743.0,85.2579,85.2966,85.2385,85.2385,48743.0
2024-04-29 14:30:00,88.03,88.1,87.95,88.09,161588.0,85.2385,85.3063,85.161,85.2966,161588.0
2024-04-29 14:40:00,88.09,88.1,88.05,88.06,57134.0,85.2966,85.3063,85.2579,85.2675,57134.0
2024-04-29 14:50:00,88.06,88.12,88.03,88.06,60388.0,85.2675,85.3256,85.2385,85.2675,60388.0
2024-04-29 15:00:00,88.04,88.04,87.86,87.97,168824.0,85.2482,85.2482,85.0739,85.1804,168824.0
2024-04-29 15:10:00,87.97,88.06,87.95,88.04,128362.0,85.1804,85.2675,85.161,85.2482,128362.0
2024-04-29 15:20:00,88.04,88.09,87.98,88.0,97138.0,85.2482,85.2966,85.1901,85.2094,97138.0
2024-04-29 15:30:00,88.0,88.12,87.99,88.08,157530.0,85.2094,85.3256,85.1998,85.2869,157530.0
2024-04-29 15:40:00,88.08,88.12,88.06,88.09,172484.0,85.2869,85.3256,85.2675,85.2966,172484.0
2024-04-29 15:50:00,88.09,88.36,88.09,88.34,603987.0,85.2966,85.558,85.2966,85.5387,603987.0
2024-04-30 09:30:00,87.61,87.98,87.18,87.96,365314.0,84.8318,85.1901,84.4154,85.1707,365314.0
2024-04-30 09:40:00,87.95,88.11,87.69,87.76,148912.0,85.161,85.316,84.9093,84.9771,148912.0
2024-04-30 09:50:00,87.76,88.08,87.63,87.93,116021.0,84.9771,85.2869,84.8512,85.1417,116021.0
2024-04-30 10:00:00,87.93,88.11,87.91,88.02,91928.0,85.1417,85.316,85.1223,85.2288,91928.0
2024-04-30 10:10:00,88.01,88.12,87.91,88.02,126560.0,85.2191,85.3256,85.1223,85.2288,126560.0
2024-04-30 10:20:00,88.01,88.09,87.98,88.01,72473.0,85.2191,85.2966,85.1901,85.2191,72473.0
2024-04-30 10:30:00,88.0,88.08,87.94,88.03,81229.0,85.2094,85.2869,85.1513,85.2385,81229.0
2024-04-30 10:40:00,88.02,88.28,88.0,88.27,91737.0,85.2288,85.4806,85.2094,85.4709,91737.0
2024-04-30 10:50:00,88.28,88.49,88.27,88.42,100566.0,85.4806,85.6839,85.4709,85.6161,100566.0
2024-04-30 11:00:00,88.44,88.48,88.27,88.29,73950.0,85.6355,85.6742,85.4709,85.4902,73950.0
2024-04-30 11:10:00,88.29,88.46,88.24,88.42,154689.0,85.4902,85.6549,85.4418,85.6161,154689.0
2024-04-30 11:20:00,88.4,88.52,88.32,88.38,167440.0,85.5968,85.713,85.5193,85.5774,167440.0
2024-04-30 11:30:00,88.37,88.5,88.24,88.47,142195.0,85.5677,85.6936,85.4418,85.6645,142195.0
2024-04-30 11:40:00,88.46,88.67,88.41,88.66,163355.0,85.6549,85.8582,85.6064,85.8485,163355.0
2024-04-30 11:50:00,88.63,88.68,88.47,88.58,131027.0,85.8195,85.8679,85.6645,85.771,131027.0
2024-04-30 12:00:00,88.58,88.63,88.44,88.53,132719.0,85.771,85.8195,85.6355,85.7226,132719.0
2024-04-30 12:10:00,88.53,88.69,88.52,88.62,88012.0,85.7226,85.8776,85.713,85.8098,88012.0
2024-04-30 12:20:00,88.62,88.71,88.6,88.65,75465.0,85.8098,85.8969,85.7904,85.8388,75465.0
2024-04-30 12:30:00,88.64,88.71,88.54,88.56,73567.0,85.8291,85.8969,85.7323,85.7517,73567.0
2024-04-30 12:40:00,88.56,88.58,88.48,88.54,92894.0,85.7517,85.771,85.6742,85.7323,92894.0
2024-04-30 12:50:00,88.53,88.63,88.51,88.59,105433.0,85.7226,85.8195,85.7033,85.7807,105433.0
2024-04-30 13:00:00,88.58,88.6,88.48,88.59,78646.0,85.771,85.7904,85.6742,85.7807,78646.0
2024-04-30 13:10:00,88.59,88.61,88.47,88.55,97303.0,85.7807,85.8001,85.6645,85.742,97303.0
2024-04-30 13:20:00,88.56,88.59,88.49,88.52,95891.0,85.7517,85.7807,85.6839,85.713,95891.0
2024-04-30 13:30:00,88.53,88.62,88.49,88.57,102427.0,85.7226,85.8098,85.6839,85.7614,102427.0
2024-04-30 13:40:00,88.57,88.6,88.5,88.55,100343.0,85.7614,85.7904,85.6936,85.742,100343.0
2024-04-30 13:50:00,88.55,88.69,88.51,88.64,73353.0,85.742,85.8776,85.7033,85.8291,73353.0
2024-04-30 14:00:00,88.63,88.69,88.55,88.6,65938.0,85.8195,85.8776,85.742,85.7904,65938.0
2024-04-30 14:10:00,88.61,88.62,88.51,88.54,116687.0,85.8001,85.8098,85.7033,85.7323,116687.0
2024-04-30 14:20:00,88.55,88.56,88.48,88.56,148308.0,85.742,85.7517,85.6742,85.7517,148308.0
2024-04-30 14:30:00,88.55,88.73,88.51,88.72,185045.0,85.742,85.9163,85.7033,85.9066,185045.0
2024-04-30 14:40:00,88.72,88.83,88.67,88.7,274745.0,85.9066,86.0131,85.8582,85.8872,274745.0
2024-04-30 14:50:00,88.69,88.78,88.65,88.76,142365.0,85.8776,85.9647,85.8388,85.9453,142365.0
2024-04-30 15:00:00,88.77,88.98,88.76,88.95,259791.0,85.955,86.1584,85.9453,86.1293,259791.0
2024-04-30 15:10:00,88.94,88.99,88.78,88.82,318949.0,86.1196,86.168,85.9647,86.0034,318949.0
2024-04-30 15:20:00,88.82,88.9,88.74,88.78,302087.0,86.0034,86.0809,85.926,85.9647,302087.0
2024-04-30 15:30:00,88.78,88.93,88.73,88.78,299417.0,85.9647,86.1099,85.9163,85.9647,299417.0
2024-04-30 15:40:00,88.78,88.88,88.7,88.81,284355.0,85.9647,86.0615,85.8872,85.9938,284355.0
2024-04-30 15:50:00,88.81,88.85,88.47,88.5,1120240.0,85.9938,86.0325,85.6645,85.6936,1120240.0
2024-05-01 09:30:00,75.85,76.99,74.75,74.78,5529394.0,73.4447,74.5486,72.3796,72.4087,5529394.0
2024-05-01 09:40:00,74.78,75.32,74.5,74.67,3773505.0,72.4087,72.9315,72.1375,72.3021,3773505.0
2024-05-01 09:50:00,74.66,75.6,74.64,75.28,2398253.0,72.2925,73.2027,72.2731,72.8928,2398253.0
2024-05-01 10:00:00,75.28,75.59,74.9,75.03,2351718.0,72.8928,73.193,72.5249,72.6507,2351718.0
2024-05-01 10:10:00,75.02,75.04,74.27,74.37,2078672.0,72.641,72.6604,71.9148,72.0117,2078672.0
2024-05-01 10:20:00,74.37,74.72,74.31,74.64,1156739.0,72.0117,72.3506,71.9536,72.2731,1156739.0
2024-05-01 10:30:00,74.64,74.65,74.13,74.15,1477784.0,72.2731,72.2828,71.7793,71.7986,1477784.0
2024-05-01 10:40:00,74.17,74.29,73.77,73.93,2285282.0,71.818,71.9342,71.4307,71.5856,2285282.0
2024-05-01 10:50:00,73.91,74.14,73.75,74.07,1333720.0,71.5662,71.789,71.4113,71.7212,1333720.0
2024-05-01 11:00:00,74.08,74.08,73.46,73.47,1148453.0,71.7309,71.7309,71.1305,71.1402,1148453.0
2024-05-01 11:10:00,73.46,73.77,73.36,73.42,1085527.0,71.1305,71.4307,71.0337,71.0918,1085527.0
2024-05-01 11:20:00,73.42,73.74,73.38,73.59,924698.0,71.0918,71.4016,71.0531,71.2564,924698.0
2024-05-01 11:30:00,73.59,74.01,73.38,73.5,1336966.0,71.2564,71.6631,71.0531,71.1692,1336966.0
2024-05-01 11:40:00,73.5,73.64,73.25,73.26,879275.0,71.1692,71.3048,70.9272,70.9369,879275.0
2024-05-01 11:50:00,73.26,73.55,73.21,73.36,1028553.0,70.9369,71.2177,70.8884,71.0337,1028553.0
2024-05-01 12:00:00,73.36,73.83,73.32,73.59,939144.0,71.0337,71.4888,70.995,71.2564,939144.0
2024-05-01 12:10:00,73.59,73.72,73.5,73.61,786627.0,71.2564,71.3823,71.1692,71.2758,786627.0
2024-05-01 12:20:00,73.61,73.65,73.42,73.55,663165.0,71.2758,71.3145,71.0918,71.2177,663165.0
2024-05-01 12:30:00,73.55,74.09,73.55,73.75,1008873.0,71.2177,71.7405,71.2177,71.4113,1008873.0
2024-05-01 12:40:00,73.75,73.78,73.24,73.25,917544.0,71.4113,71.4404,70.9175,70.9272,917544.0
2024-05-01 12:50:00,73.24,73.32,73.01,73.17,1244469.0,70.9175,70.995,70.6948,70.8497,1244469.0
2024-05-01 13:00:00,73.17,73.29,73.05,73.16,695906.0,70.8497,70.9659,70.7335,70.84,695906.0
2024-05-01 13:10:00,73.16,73.2,73.07,73.19,544023.0,70.84,70.8788,70.7529,70.8691,544023.0
2024-05-01 13:20:00,73.19,73.39,73.16,73.34,623591.0,70.8691,71.0627,70.84,71.0143,623591.0
2024-05-01 13:30:00,73.34,73.44,73.17,73.23,736815.0,71.0143,71.1112,70.8497,70.9078,736815.0
2024-05-01 13:40:00,73.23,73.33,73.09,73.11,566773.0,70.9078,71.0046,70.7722,70.7916,566773.0
2024-05-01 13:50:00,73.11,73.16,73.0,73.08,605811.0,70.7916,70.84,70.6851,70.7626,605811.0
2024-05-01 14:00:00,73.08,73.27,73.03,73.09,689063.0,70.7626,70.9465,70.7142,70.7722,689063.0
2024-05-01 14:10:00,73.09,73.13,72.87,73.07,1214323.0,70.7722,70.811,70.5592,70.7529,1214323.0
2024-05-01 14:20:00,73.08,73.12,72.92,73.03,723058.0,70.7626,70.8013,70.6076,70.7142,723058.0
2024-05-01 14:30:00,73.03,73.03,72.67,72.94,1170656.0,70.7142,70.7142,70.3656,70.627,1170656.0
2024-05-01 14:40:00,72.94,73.39,72.91,73.33,1112042.0,70.627,71.0627,70.598,71.0046,1112042.0
2024-05-01 14:50:00,73.33,73.69,73.32,73.58,906275.0,71.0046,71.3532,70.995,71.2467,906275.0
2024-05-01 15:00:00,73.58,73.92,73.5,73.65,947557.0,71.2467,71.5759,71.1692,71.3145,947557.0
2024-05-01 15:10:00,73.64,74.02,73.59,73.97,936774.0,71.3048,71.6728,71.2564,71.6243,936774.0
2024-05-01 15:20:00,73.95,74.24,73.86,74.04,1060705.0,71.605,71.8858,71.5178,71.6921,1060705.0
2024-05-01 15:30:00,74.04,74.36,73.53,73.63,1448233.0,71.6921,72.002,71.1983,71.2951,1448233.0
2024-05-01 15:40:00,73.63,74.41,73.6,74.34,1466919.0,71.2951,72.0504,71.2661,71.9826,1466919.0
2024-05-01 15:50:00,74.35,74.78,74.26,74.46,2715167.0,71.9923,72.4087,71.9051,72.0988,2715167.0
2024-05-02 09:30:00,74.9,75.03,74.12,74.87,1593352.0,72.5249,72.6507,71.7696,72.4958,1593352.0
2024-05-02 09:40:00,74.87,74.94,73.75,73.93,993566.0,72.4958,72.5636,71.4113,71.5856,993566.0
2024-05-02 09:50:00,73.92,74.14,73.69,73.7,798863.0,71.5759,71.789,71.3532,71.3629,798863.0
2024-05-02 10:00:00,73.7,73.86,73.58,73.61,763681.0,71.3629,71.5178,71.2467,71.2758,763681.0
2024-05-02 10:10:00,73.6,73.77,73.35,73.55,573745.0,71.2661,71.4307,71.024,71.2177,573745.0
2024-05-02 10:20:00,73.56,74.35,73.46,74.32,798882.0,71.2273,71.9923,71.1305,71.9632,798882.0
2024-05-02 10:30:00,74.33,74.8,74.32,74.66,847932.0,71.9729,72.428,71.9632,72.2925,847932.0
2024-05-02 10:40:00,74.65,74.76,74.03,74.11,648458.0,72.2828,72.3893,71.6824,71.7599,648458.0
2024-05-02 10:50:00,74.05,74.07,73.64,73.68,463563.0,71.7018,71.7212,71.3048,71.3435,463563.0
2024-05-02 11:00:00,73.68,73.86,73.6,73.8,357948.0,71.3435,71.5178,71.2661,71.4597,357948.0
2024-05-02 11:10:00,73.8,74.19,73.79,74.12,346371.0,71.4597,71.8374,71.4501,71.7696,346371.0
2024-05-02 11:20:00,74.13,74.35,74.02,74.12,275857.0,71.7793,71.9923,71.6728,71.7696,275857.0
2024-05-02 11:30:00,74.12,74.3,74.0,74.28,374448.0,71.7696,71.9439,71.6534,71.9245,374448.0
2024-05-02 11:40:00,74.26,74.47,74.14,74.46,406761.0,71.9051,72.1085,71.789,72.0988,406761.0
2024-05-02 11:50:00,74.46,74.71,74.35,74.7,599005.0,72.0988,72.3409,71.9923,72.3312,599005.0
2024-05-02 12:00:00,74.7,74.73,74.42,74.45,361283.0,72.3312,72.3602,72.0601,72.0891,361283.0
2024-05-02 12:10:00,74.45,74.45,74.32,74.39,277659.0,72.0891,72.0891,71.9632,72.031,277659.0
2024-05-02 12:20:00,74.39,74.44,74.26,74.34,270183.0,72.031,72.0794,71.9051,71.9826,270183.0
2024-05-02 12:30:00,74.34,74.56,74.26,74.54,219548.0,71.9826,72.1956,71.9051,72.1763,219548.0
2024-05-02 12:40:00,74.53,74.56,74.41,74.47,201903.0,72.1666,72.1956,72.0504,72.1085,201903.0
2024-05-02 12:50:00,74.48,74.52,74.38,74.46,250269.0,72.1182,72.1569,72.0213,72.0988,250269.0
2024-05-02 13:00:00,74.47,74.69,74.45,74.67,237404.0,72.1085,72.3215,72.0891,72.3021,237404.0
2024-05-02 13:10:00,74.68,74.78,74.43,74.46,333617.0,72.3118,72.4087,72.0698,72.0988,333617.0
2024-05-02 13:20:00,74.45,74.51,74.38,74.5,274892.0,72.0891,72.1472,72.0213,72.1375,274892.0
2024-05-02 13:30:00,74.5,74.65,74.49,74.61,234384.0,72.1375,72.2828,72.1279,72.244,234384.0
2024-05-02 13:40:00,74.61,74.64,74.42,74.54,251278.0,72.244,72.2731,72.0601,72.1763,251278.0
2024-05-02 13:50:00,74.54,74.65,74.51,74.58,157679.0,72.1763,72.2828,72.1472,72.215,157679.0
2024-05-02 14:00:00,74.58,74.62,74.47,74.51,247035.0,72.215,72.2537,72.1085,72.1472,247035.0
2024-05-02 14:10:00,74.52,74.55,74.44,74.51,221792.0,72.1569,72.186,72.0794,72.1472,221792.0
2024-05-02 14:20:00,74.52,74.6,74.49,74.58,182571.0,72.1569,72.2344,72.1279,72.215,182571.0
2024-05-02 14:30:00,74.58,74.75,74.58,74.66,537973.0,72.215,72.3796,72.215,72.2925,537973.0
2024-05-02 14:40:00,74.66,74.75,74.55,74.7,297384.0,72.2925,72.3796,72.186,72.3312,297384.0
2024-05-02 14:50:00,74.71,74.92,74.69,74.88,347552.0,72.3409,72.5442,72.3215,72.5055,347552.0
2024-05-02 15:00:00,74.88,74.91,74.67,74.79,337718.0,72.5055,72.5345,72.3021,72.4183,337718.0
2024-05-02 15:10:00,74.79,74.88,74.7,74.76,545460.0,72.4183,72.5055,72.3312,72.3893,545460.0
2024-05-02 15:20:00,74.76,75.04,74.75,75.02,569961.0,72.3893,72.6604,72.3796,72.641,569961.0
2024-05-02 15:30:00,75.01,75.15,74.75,75.0,576567.0,72.6314,72.7669,72.3796,72.6217,576567.0
2024-05-02 15:40:00,75.01,75.01,74.75,74.76,475748.0,72.6314,72.6314,72.3796,72.3893,475748.0
2024-05-02 15:50:00,74.75,74.93,74.68,74.93,1223688.0,72.3796,72.5539,72.3118,72.5539,1223688.0
2024-05-03 09:30:00,75.28,75.51,74.37,74.67,970402.0,72.8928,73.1155,72.0117,72.3021,970402.0
2024-05-03 09:40:00,74.68,74.87,74.33,74.4,598913.0,72.3118,72.4958,71.9729,72.0407,598913.0
2024-05-03 09:50:00,74.38,74.54,74.27,74.53,475295.0,72.0213,72.1763,71.9148,72.1666,475295.0
2024-05-03 10:00:00,74.54,74.66,74.29,74.51,557804.0,72.1763,72.2925,71.9342,72.1472,557804.0
2024-05-03 10:10:00,74.51,74.56,74.27,74.47,348258.0,72.1472,72.1956,71.9148,72.1085,348258.0
2024-05-03 10:20:00,74.48,74.52,74.22,74.35,234244.0,72.1182,72.1569,71.8664,71.9923,234244.0
2024-05-03 10:30:00,74.38,74.44,74.13,74.17,430536.0,72.0213,72.0794,71.7793,71.818,430536.0
2024-05-03 10:40:00,74.16,74.28,74.09,74.09,340651.0,71.8083,71.9245,71.7405,71.7405,340651.0
2024-05-03 10:50:00,74.11,74.11,73.77,73.85,443330.0,71.7599,71.7599,71.4307,71.5081,443330.0
2024-05-03 11:00:00,73.86,73.99,73.64,73.81,363099.0,71.5178,71.6437,71.3048,71.4694,363099.0
2024-05-03 11:10:00,73.81,73.83,73.57,73.63,378282.0,71.4694,71.4888,71.237,71.2951,378282.0
2024-05-03 11:20:00,73.63,73.72,73.48,73.52,392355.0,71.2951,71.3823,71.1499,71.1886,392355.0
2024-05-03 11:30:00,73.52,73.55,73.41,73.46,342500.0,71.1886,71.2177,71.0821,71.1305,342500.0
2024-05-03 11:40:00,73.46,73.51,73.27,73.32,486932.0,71.1305,71.1789,70.9465,70.995,486932.0
2024-05-03 11:50:00,73.33,73.53,73.32,73.41,348652.0,71.0046,71.1983,70.995,71.0821,348652.0
2024-05-03 12:00:00,73.42,73.66,73.41,73.57,249989.0,71.0918,71.3242,71.0821,71.237,249989.0
2024-05-03 12:10:00,73.56,73.76,73.51,73.73,217620.0,71.2273,71.421,71.1789,71.392,217620.0
2024-05-03 12:20:00,73.74,73.82,73.7,73.7,228789.0,71.4016,71.4791,71.3629,71.3629,228789.0
2024-05-03 12:30:00,73.7,73.73,73.33,73.34,485889.0,71.3629,71.392,71.0046,71.0143,485889.0
2024-05-03 12:40:00,73.35,73.46,73.18,73.3,625250.0,71.024,71.1305,70.8594,70.9756,625250.0
2024-05-03 12:50:00,73.3,73.35,73.16,73.3,427412.0,70.9756,71.024,70.84,70.9756,427412.0
2024-05-03 13:00:00,73.31,73.43,73.28,73.36,310247.0,70.9853,71.1015,70.9562,71.0337,310247.0
2024-05-03 13:10:00,73.37,73.51,73.36,73.45,220499.0,71.0434,71.1789,71.0337,71.1208,220499.0
2024-05-03 13:20:00,73.46,73.53,73.4,73.41,169208.0,71.1305,71.1983,71.0724,71.0821,169208.0
2024-05-03 13:30:00,73.4,73.5,73.4,73.46,161523.0,71.0724,71.1692,71.0724,71.1305,161523.0
2024-05-03 13:40:00,73.45,73.55,73.39,73.39,252022.0,71.1208,71.2177,71.0627,71.0627,252022.0
2024-05-03 13:50:00,73.4,73.52,73.29,73.47,416684.0,71.0724,71.1886,70.9659,71.1402,416684.0
2024-05-03 14:00:00,73.48,73.51,73.35,73.43,383598.0,71.1499,71.1789,71.024,71.1015,383598.0
2024-05-03 14:10:00,73.43,73.44,73.37,73.42,206677.0,71.1015,71.1112,71.0434,71.0918,206677.0
2024-05-03 14:20:00,73.42,73.52,73.37,73.47,234789.0,71.0918,71.1886,71.0434,71.1402,234789.0
2024-05-03 14:30:00,73.46,73.78,73.46,73.66,319250.0,71.1305,71.4404,71.1305,71.3242,319250.0
2024-05-03 14:40:00,73.67,73.74,73.59,73.6,187043.0,71.3339,71.4016,71.2564,71.2661,187043.0
2024-05-03 14:50:00,73.61,73.63,73.41,73.48,218920.0,71.2758,71.2951,71.0821,71.1499,218920.0
2024-05-03 15:00:00,73.48,73.55,73.41,73.54,164911.0,71.1499,71.2177,71.0821,71.208,164911.0
2024-05-03 15:10:00,73.55,73.71,73.54,73.63,308303.0,71.2177,71.3726,71.208,71.2951,308303.0
2024-05-03 15:20:00,73.64,73.77,73.56,73.64,234693.0,71.3048,71.4307,71.2273,71.3048,234693.0
2024-05-03 15:30:00,73.63,73.65,73.01,73.11,1312819.0,71.2951,71.3145,70.6948,70.7916,1312819.0
2024-05-03 15:40:00,73.12,73.31,73.04,73.26,508215.0,70.8013,70.9853,70.7238,70.9369,508215.0
2024-05-03 15:50:00,73.26,73.42,72.99,73.13,1472502.0,70.9369,71.0918,70.6754,70.811,1472502.0
2024-05-06 09:30:00,73.31,74.19,73.18,73.91,1178350.0,70.9853,71.8374,70.8594,71.5662,1178350.0
2024-05-06 09:40:00,73.92,74.04,73.55,73.62,496524.0,71.5759,71.6921,71.2177,71.2854,496524.0
2024-05-06 09:50:00,73.62,73.75,73.49,73.59,367882.0,71.2854,71.4113,71.1596,71.2564,367882.0
2024-05-06 10:00:00,73.59,73.99,73.56,73.88,332586.0,71.2564,71.6437,71.2273,71.5372,332586.0
2024-05-06 10:10:00,73.89,73.91,73.49,73.55,292450.0,71.5469,71.5662,71.1596,71.2177,292450.0
2024-05-06 10:20:00,73.55,73.57,73.19,73.24,569498.0,71.2177,71.237,70.8691,70.9175,569498.0
2024-05-06 10:30:00,73.24,73.48,73.17,73.39,408969.0,70.9175,71.1499,70.8497,71.0627,408969.0
2024-05-06 10:40:00,73.39,73.62,73.38,73.47,198808.0,71.0627,71.2854,71.0531,71.1402,198808.0
2024-05-06 10:50:00,73.47,73.59,73.44,73.57,211521.0,71.1402,71.2564,71.1112,71.237,211521.0
2024-05-06 11:00:00,73.57,73.59,73.39,73.51,235278.0,71.237,71.2564,71.0627,71.1789,235278.0
2024-05-06 11:10:00,73.5,73.5,73.24,73.31,312345.0,71.1692,71.1692,70.9175,70.9853,312345.0
2024-05-06 11:20:00,73.31,73.43,73.19,73.38,551667.0,70.9853,71.1015,70.8691,71.0531,551667.0
2024-05-06 11:30:00,73.38,73.46,73.3,73.32,189920.0,71.0531,71.1305,70.9756,70.995,189920.0
2024-05-06 11:40:00,73.33,73.37,73.24,73.33,142762.0,71.0046,71.0434,70.9175,71.0046,142762.0
2024-05-06 11:50:00,73.33,73.35,73.19,73.24,270569.0,71.0046,71.024,70.8691,70.9175,270569.0
2024-05-06 12:00:00,73.24,73.28,73.18,73.24,197877.0,70.9175,70.9562,70.8594,70.9175,197877.0
2024-05-06 12:10:00,73.24,73.27,73.03,73.08,251422.0,70.9175,70.9465,70.7142,70.7626,251422.0
2024-05-06 12:20:00,73.08,73.11,73.04,73.09,151035.0,70.7626,70.7916,70.7238,70.7722,151035.0
2024-05-06 12:30:00,73.09,73.11,73.02,73.1,156481.0,70.7722,70.7916,70.7045,70.7819,156481.0
2024-05-06 12:40:00,73.11,73.19,73.11,73.16,184304.0,70.7916,70.8691,70.7916,70.84,184304.0
2024-05-06 12:50:00,73.16,73.3,73.06,73.26,380517.0,70.84,70.9756,70.7432,70.9369,380517.0
2024-05-06 13:00:00,73.27,73.4,73.21,73.28,322990.0,70.9465,71.0724,70.8884,70.9562,322990.0
2024-05-06 13:10:00,73.28,73.45,73.27,73.42,250384.0,70.9562,71.1208,70.9465,71.0918,250384.0
2024-05-06 13:20:00,73.42,73.48,73.36,73.45,269534.0,71.0918,71.1499,71.0337,71.1208,269534.0
2024-05-06 13:30:00,73.45,73.55,73.39,73.42,459548.0,71.1208,71.2177,71.0627,71.0918,459548.0
2024-05-06 13:40:00,73.42,73.57,73.41,73.52,246219.0,71.0918,71.237,71.0821,71.1886,246219.0
2024-05-06 13:50:00,73.51,73.69,73.49,73.51,331537.0,71.1789,71.3532,71.1596,71.1789,331537.0
2024-05-06 14:00:00,73.51,73.51,73.27,73.28,231388.0,71.1789,71.1789,70.9465,70.9562,231388.0
2024-05-06 14:10:00,73.28,73.3,73.18,73.23,244620.0,70.9562,70.9756,70.8594,70.9078,244620.0
2024-05-06 14:20:00,73.23,73.27,73.1,73.14,238403.0,70.9078,70.9465,70.7819,70.8207,238403.0
2024-05-06 14:30:00,73.13,73.16,73.01,73.04,356428.0,70.811,70.84,70.6948,70.7238,356428.0
2024-05-06 14:40:00,73.03,73.05,72.94,73.02,394648.0,70.7142,70.7335,70.627,70.7045,394648.0
2024-05-06 14:50:00,73.02,73.03,72.88,72.9,304988.0,70.7045,70.7142,70.5689,70.5883,304988.0
2024-05-06 15:00:00,72.89,72.99,72.86,72.95,240771.0,70.5786,70.6754,70.5495,70.6367,240771.0
2024-05-06 15:10:00,72.96,72.97,72.82,72.86,337326.0,70.6464,70.6561,70.5108,70.5495,337326.0
2024-05-06 15:20:00,72.87,72.89,72.75,72.77,379944.0,70.5592,70.5786,70.443,70.4624,379944.0
2024-05-06 15:30:00,72.77,72.89,72.7,72.84,415046.0,70.4624,70.5786,70.3946,70.5302,415046.0
2024-05-06 15:40:00,72.83,72.89,72.77,72.82,371116.0,70.5205,70.5786,70.4624,70.5108,371116.0
2024-05-06 15:50:00,72.82,72.92,72.78,72.91,1029887.0,70.5108,70.6076,70.4721,70.598,1029887.0
2024-05-07 09:30:00,72.85,72.85,72.13,72.41,1421607.0,70.5399,70.5399,69.8427,70.1138,1421607.0
2024-05-07 09:40:00,72.39,72.71,72.28,72.32,533294.0,70.0944,70.4043,69.9879,70.0267,533294.0
2024-05-07 09:50:00,72.33,72.43,72.2,72.35,408387.0,70.0363,70.1332,69.9105,70.0557,408387.0
2024-05-07 10:00:00,72.34,72.55,72.23,72.35,425826.0,70.046,70.2494,69.9395,70.0557,425826.0
2024-05-07 10:10:00,72.33,72.4,72.2,72.24,462037.0,70.0363,70.1041,69.9105,69.9492,462037.0
2024-05-07 10:20:00,72.26,72.32,72.18,72.25,753178.0,69.9686,70.0267,69.8911,69.9589,753178.0
2024-05-07 10:30:00,72.25,72.49,72.22,72.43,465146.0,69.9589,70.1913,69.9298,70.1332,465146.0
2024-05-07 10:40:00,72.42,72.5,72.28,72.33,390721.0,70.1235,70.201,69.9879,70.0363,390721.0
2024-05-07 10:50:00,72.33,72.45,72.28,72.28,357906.0,70.0363,70.1525,69.9879,69.9879,357906.0
2024-05-07 11:00:00,72.29,72.39,72.25,72.3,155147.0,69.9976,70.0944,69.9589,70.0073,155147.0
2024-05-07 11:10:00,72.29,72.43,72.26,72.41,174259.0,69.9976,70.1332,69.9686,70.1138,174259.0
2024-05-07 11:20:00,72.41,72.7,72.4,72.59,243130.0,70.1138,70.3946,70.1041,70.2881,243130.0
2024-05-07 11:30:00,72.6,72.62,72.26,72.27,274469.0,70.2978,70.3172,69.9686,69.9783,274469.0
2024-05-07 11:40:00,72.28,72.31,72.17,72.2,349633.0,69.9879,70.017,69.8814,69.9105,349633.0
2024-05-07 11:50:00,72.2,72.24,72.16,72.22,211344.0,69.9105,69.9492,69.8717,69.9298,211344.0
2024-05-07 12:00:00,72.22,72.36,72.17,72.18,423517.0,69.9298,70.0654,69.8814,69.8911,423517.0
2024-05-07 12:10:00,72.17,72.29,72.12,72.2,358611.0,69.8814,69.9976,69.833,69.9105,358611.0
2024-05-07 12:20:00,72.2,72.22,72.12,72.16,263467.0,69.9105,69.9298,69.833,69.8717,263467.0
2024-05-07 12:30:00,72.16,72.16,72.05,72.06,346520.0,69.8717,69.8717,69.7652,69.7749,346520.0
2024-05-07 12:40:00,72.06,72.15,71.93,72.02,409925.0,69.7749,69.8621,69.649,69.7362,409925.0
2024-05-07 12:50:00,72.02,72.06,71.94,72.05,281915.0,69.7362,69.7749,69.6587,69.7652,281915.0
2024-05-07 13:00:00,72.05,72.09,71.99,72.05,146950.0,69.7652,69.804,69.7071,69.7652,146950.0
2024-05-07 13:10:00,72.05,72.12,72.03,72.09,160995.0,69.7652,69.833,69.7459,69.804,160995.0
2024-05-07 13:20:00,72.09,72.15,72.02,72.07,168456.0,69.804,69.8621,69.7362,69.7846,168456.0
2024-05-07 13:30:00,72.07,72.07,71.9,71.94,322241.0,69.7846,69.7846,69.62,69.6587,322241.0
2024-05-07 13:40:00,71.93,71.96,71.81,71.82,296930.0,69.649,69.6781,69.5328,69.5425,296930.0
2024-05-07 13:50:00,71.81,71.88,71.8,71.86,247449.0,69.5328,69.6006,69.5232,69.5813,247449.0
2024-05-07 14:00:00,71.86,71.99,71.85,71.94,260696.0,69.5813,69.7071,69.5716,69.6587,260696.0
2024-05-07 14:10:00,71.93,72.0,71.89,71.92,347246.0,69.649,69.7168,69.6103,69.6394,347246.0
2024-05-07 14:20:00,71.92,72.14,71.91,72.12,354676.0,69.6394,69.8524,69.6297,69.833,354676.0
2024-05-07 14:30:00,72.13,72.24,72.01,72.02,828771.0,69.8427,69.9492,69.7265,69.7362,828771.0
2024-05-07 14:40:00,72.01,72.2,71.99,72.17,923433.0,69.7265,69.9105,69.7071,69.8814,923433.0
2024-05-07 14:50:00,72.16,72.22,72.07,72.21,347870.0,69.8717,69.9298,69.7846,69.9202,347870.0
2024-05-07 15:00:00,72.21,72.22,72.14,72.17,193173.0,69.9202,69.9298,69.8524,69.8814,193173.0
2024-05-07 15:10:00,72.17,72.27,72.16,72.25,373507.0,69.8814,69.9783,69.8717,69.9589,373507.0
2024-05-07 15:20:00,72.24,72.36,72.2,72.3,226657.0,69.9492,70.0654,69.9105,70.0073,226657.0
2024-05-07 15:30:00,72.31,72.31,72.19,72.28,352869.0,70.017,70.017,69.9008,69.9879,352869.0
2024-05-07 15:40:00,72.28,72.39,72.24,72.39,670536.0,69.9879,70.0944,69.9492,70.0944,670536.0
2024-05-07 15:50:00,72.38,72.54,72.28,72.51,1693381.0,70.0848,70.2397,69.9879,70.2106,1693381.0
2024-05-08 09:30:00,72.29,73.08,72.25,72.93,985849.0,69.9976,70.7626,69.9589,70.6173,985849.0
2024-05-08 09:40:00,72.9,72.92,72.45,72.85,539444.0,70.5883,70.6076,70.1525,70.5399,539444.0
2024-05-08 09:50:00,72.85,73.07,72.77,72.79,468009.0,70.5399,70.7529,70.4624,70.4818,468009.0
2024-05-08 10:00:00,72.79,73.42,72.79,73.31,1029029.0,70.4818,71.0918,70.4818,70.9853,1029029.0
2024-05-08 10:10:00,73.33,73.66,73.31,73.6,822163.0,71.0046,71.3242,70.9853,71.2661,822163.0
2024-05-08 10:20:00,73.59,73.8,73.44,73.59,616378.0,71.2564,71.4597,71.1112,71.2564,616378.0
2024-05-08 10:30:00,73.59,73.59,73.39,73.46,368303.0,71.2564,71.2564,71.0627,71.1305,368303.0
2024-05-08 10:40:00,73.45,73.71,73.3,73.67,363582.0,71.1208,71.3726,70.9756,71.3339,363582.0
2024-05-08 10:50:00,73.68,73.86,73.62,73.67,803595.0,71.3435,71.5178,71.2854,71.3339,803595.0
2024-05-08 11:00:00,73.67,73.87,73.61,73.79,468948.0,71.3339,71.5275,71.2758,71.4501,468948.0
2024-05-08 11:10:00,73.78,73.84,73.61,73.62,306323.0,71.4404,71.4985,71.2758,71.2854,306323.0
2024-05-08 11:20:00,73.62,73.93,73.6,73.9,480970.0,71.2854,71.5856,71.2661,71.5566,480970.0
2024-05-08 11:30:00,73.91,74.21,73.89,74.05,555761.0,71.5662,71.8567,71.5469,71.7018,555761.0
2024-05-08 11:40:00,74.05,74.1,73.91,73.97,356557.0,71.7018,71.7502,71.5662,71.6243,356557.0
2024-05-08 11:50:00,73.97,74.11,73.95,74.02,406577.0,71.6243,71.7599,71.605,71.6728,406577.0
2024-05-08 12:00:00,74.02,74.25,74.01,74.23,353389.0,71.6728,71.8955,71.6631,71.8761,353389.0
2024-05-08 12:10:00,74.23,74.33,74.12,74.19,525632.0,71.8761,71.9729,71.7696,71.8374,525632.0
2024-05-08 12:20:00,74.2,74.41,74.16,74.33,468411.0,71.8471,72.0504,71.8083,71.9729,468411.0
2024-05-08 12:30:00,74.33,74.48,74.24,74.29,524964.0,71.9729,72.1182,71.8858,71.9342,524964.0
2024-05-08 12:40:00,74.28,74.38,74.18,74.22,340370.0,71.9245,72.0213,71.8277,71.8664,340370.0
2024-05-08 12:50:00,74.21,74.32,74.19,74.23,571073.0,71.8567,71.9632,71.8374,71.8761,571073.0
2024-05-08 13:00:00,74.24,74.24,73.9,73.92,726137.0,71.8858,71.8858,71.5566,71.5759,726137.0
2024-05-08 13:10:00,73.92,74.08,73.86,73.87,224899.0,71.5759,71.7309,71.5178,71.5275,224899.0
2024-05-08 13:20:00,73.87,73.92,73.74,73.9,280056.0,71.5275,71.5759,71.4016,71.5566,280056.0
2024-05-08 13:30:00,73.9,74.0,73.68,73.68,229344.0,71.5566,71.6534,71.3435,71.3435,229344.0
2024-05-08 13:40:00,73.67,73.74,73.56,73.66,344913.0,71.3339,71.4016,71.2273,71.3242,344913.0
2024-05-08 13:50:00,73.66,73.74,73.53,73.56,230098.0,71.3242,71.4016,71.1983,71.2273,230098.0
2024-05-08 14:00:00,73.56,73.61,73.52,73.57,143961.0,71.2273,71.2758,71.1886,71.237,143961.0
2024-05-08 14:10:00,73.57,73.61,73.52,73.55,216952.0,71.237,71.2758,71.1886,71.2177,216952.0
2024-05-08 14:20:00,73.55,73.6,73.42,73.46,197935.0,71.2177,71.2661,71.0918,71.1305,197935.0
2024-05-08 14:30:00,73.46,73.48,73.32,73.37,326871.0,71.1305,71.1499,70.995,71.0434,326871.0
2024-05-08 14:40:00,73.36,73.41,73.25,73.36,402848.0,71.0337,71.0821,70.9272,71.0337,402848.0
2024-05-08 14:50:00,73.36,73.39,73.2,73.21,325370.0,71.0337,71.0627,70.8788,70.8884,325370.0
2024-05-08 15:00:00,73.22,73.25,73.13,73.22,218720.0,70.8981,70.9272,70.811,70.8981,218720.0
2024-05-08 15:10:00,73.23,73.35,73.22,73.28,188947.0,70.9078,71.024,70.8981,70.9562,188947.0
2024-05-08 15:20:00,73.29,73.34,73.16,73.23,418833.0,70.9659,71.0143,70.84,70.9078,418833.0
2024-05-08 15:30:00,73.23,73.53,73.21,73.49,338641.0,70.9078,71.1983,70.8884,71.1596,338641.0
2024-05-08 15:40:00,73.5,73.61,73.46,73.46,346109.0,71.1692,71.2758,71.1305,71.1305,346109.0
2024-05-08 15:50:00,73.46,73.52,73.24,73.52,1834904.0,71.1305,71.1886,70.9175,71.1886,1834904.0
2024-05-09 09:30:00,73.57,73.72,73.07,73.5,480587.0,71.237,71.3823,70.7529,71.1692,480587.0
2024-05-09 09:40:00,73.5,74.12,73.46,74.05,348656.0,71.1692,71.7696,71.1305,71.7018,348656.0
2024-05-09 09:50:00,74.07,74.24,74.0,74.08,309818.0,71.7212,71.8858,71.6534,71.7309,309818.0
2024-05-09 10:00:00,74.09,74.45,74.07,74.4,422484.0,71.7405,72.0891,71.7212,72.0407,422484.0
2024-05-09 10:10:00,74.4,74.59,74.23,74.58,422610.0,72.0407,72.2247,71.8761,72.215,422610.0
2024-05-09 10:20:00,74.59,74.87,74.55,74.82,586378.0,72.2247,72.4958,72.186,72.4474,586378.0
2024-05-09 10:30:00,74.81,75.15,74.74,75.11,555294.0,72.4377,72.7669,72.3699,72.7282,555294.0
2024-05-09 10:40:00,75.12,75.18,75.01,75.16,588489.0,72.7379,72.796,72.6314,72.7766,588489.0
2024-05-09 10:50:00,75.15,75.26,75.05,75.11,735033.0,72.7669,72.8734,72.6701,72.7282,735033.0
2024-05-09 11:00:00,75.11,75.27,75.09,75.19,634761.0,72.7282,72.8831,72.7088,72.8057,634761.0
2024-05-09 11:10:00,75.18,75.24,74.89,74.98,603794.0,72.796,72.8541,72.5152,72.6023,603794.0
2024-05-09 11:20:00,74.98,75.23,74.96,75.21,318145.0,72.6023,72.8444,72.583,72.825,318145.0
2024-05-09 11:30:00,75.2,75.22,75.02,75.11,256632.0,72.8153,72.8347,72.641,72.7282,256632.0
2024-05-09 11:40:00,75.11,75.23,75.1,75.2,250074.0,72.7282,72.8444,72.7185,72.8153,250074.0
2024-05-09 11:50:00,75.21,75.23,75.01,75.02,217812.0,72.825,72.8444,72.6314,72.641,217812.0
2024-05-09 12:00:00,75.03,75.16,74.86,75.15,238968.0,72.6507,72.7766,72.4861,72.7669,238968.0
2024-05-09 12:10:00,75.14,75.21,74.97,75.15,235113.0,72.7572,72.825,72.5926,72.7669,235113.0
2024-05-09 12:20:00,75.15,75.24,75.0,75.02,282177.0,72.7669,72.8541,72.6217,72.641,282177.0
2024-05-09 12:30:00,75.02,75.13,74.97,75.11,168814.0,72.641,72.7476,72.5926,72.7282,168814.0
2024-05-09 12:40:00,75.11,75.29,75.06,75.26,226580.0,72.7282,72.9025,72.6798,72.8734,226580.0
2024-05-09 12:50:00,75.27,75.3,75.22,75.25,155518.0,72.8831,72.9122,72.8347,72.8638,155518.0
2024-05-09 13:00:00,75.25,75.27,75.17,75.2,242385.0,72.8638,72.8831,72.7863,72.8153,242385.0
2024-05-09 13:10:00,75.2,75.23,75.11,75.2,158431.0,72.8153,72.8444,72.7282,72.8153,158431.0
2024-05-09 13:20:00,75.19,75.22,75.08,75.13,161819.0,72.8057,72.8347,72.6991,72.7476,161819.0
2024-05-09 13:30:00,75.13,75.24,75.1,75.22,214769.0,72.7476,72.8541,72.7185,72.8347,214769.0
2024-05-09 13:40:00,75.22,75.24,75.11,75.19,151104.0,72.8347,72.8541,72.7282,72.8057,151104.0
2024-05-09 13:50:00,75.19,75.26,75.12,75.22,153643.0,72.8057,72.8734,72.7379,72.8347,153643.0
2024-05-09 14:00:00,75.22,75.29,75.17,75.25,145509.0,72.8347,72.9025,72.7863,72.8638,145509.0
2024-05-09 14:10:00,75.24,75.34,75.18,75.32,154706.0,72.8541,72.9509,72.796,72.9315,154706.0
2024-05-09 14:20:00,75.32,75.36,75.22,75.32,207221.0,72.9315,72.9703,72.8347,72.9315,207221.0
2024-05-09 14:30:00,75.33,75.44,75.28,75.44,266389.0,72.9412,73.0477,72.8928,73.0477,266389.0
2024-05-09 14:40:00,75.44,75.48,75.38,75.4,341292.0,73.0477,73.0865,72.9896,73.009,341292.0
2024-05-09 14:50:00,75.4,75.61,75.38,75.51,478486.0,73.009,73.2123,72.9896,73.1155,478486.0
2024-05-09 15:00:00,75.5,75.5,75.38,75.42,188846.0,73.1058,73.1058,72.9896,73.0284,188846.0
2024-05-09 15:10:00,75.42,75.5,75.35,75.46,284477.0,73.0284,73.1058,72.9606,73.0671,284477.0
2024-05-09 15:20:00,75.45,75.5,75.37,75.44,343192.0,73.0574,73.1058,72.9799,73.0477,343192.0
2024-05-09 15:30:00,75.44,75.45,75.29,75.38,358900.0,73.0477,73.0574,72.9025,72.9896,358900.0
2024-05-09 15:40:00,75.39,75.44,75.29,75.42,382097.0,72.9993,73.0477,72.9025,73.0284,382097.0
2024-05-09 15:50:00,75.43,75.76,75.38,75.69,1541840.0,73.038,73.3576,72.9896,73.2898,1541840.0
2024-05-10 09:30:00,75.38,75.5,75.06,75.27,660930.0,72.9896,73.1058,72.6798,72.8831,660930.0
2024-05-10 09:40:00,75.27,75.44,75.15,75.39,267055.0,72.8831,73.0477,72.7669,72.9993,267055.0
2024-05-10 09:50:00,75.39,75.49,75.35,75.45,270533.0,72.9993,73.0961,72.9606,73.0574,270533.0
2024-05-10 10:00:00,75.44,75.78,75.38,75.73,402855.0,73.0477,73.3769,72.9896,73.3285,402855.0
2024-05-10 10:10:00,75.73,76.05,75.63,75.94,368359.0,73.3285,73.6384,73.2317,73.5319,368359.0
2024-05-10 10:20:00,75.93,75.95,75.76,75.88,288151.0,73.5222,73.5416,73.3576,73.4738,288151.0
2024-05-10 10:30:00,75.88,76.13,75.87,76.11,273641.0,73.4738,73.7158,73.4641,73.6965,273641.0
2024-05-10 10:40:00,76.11,76.31,76.03,76.06,322065.0,73.6965,73.8901,73.619,73.6481,322065.0
2024-05-10 10:50:00,76.05,76.1,75.94,76.04,234738.0,73.6384,73.6868,73.5319,73.6287,234738.0
2024-05-10 11:00:00,76.03,76.1,75.98,76.07,117933.0,73.619,73.6868,73.5706,73.6578,117933.0
2024-05-10 11:10:00,76.08,76.08,75.86,75.87,144774.0,73.6674,73.6674,73.4544,73.4641,144774.0
2024-05-10 11:20:00,75.87,76.0,75.84,75.97,142425.0,73.4641,73.59,73.435,73.5609,142425.0
2024-05-10 11:30:00,75.97,76.04,75.96,76.02,135030.0,73.5609,73.6287,73.5512,73.6093,135030.0
2024-05-10 11:40:00,76.01,76.05,75.98,76.02,117862.0,73.5997,73.6384,73.5706,73.6093,117862.0
2024-05-10 11:50:00,76.02,76.1,75.98,76.05,170052.0,73.6093,73.6868,73.5706,73.6384,170052.0
2024-05-10 12:00:00,76.04,76.07,75.99,76.04,180702.0,73.6287,73.6578,73.5803,73.6287,180702.0
2024-05-10 12:10:00,76.04,76.09,75.98,76.03,131901.0,73.6287,73.6771,73.5706,73.619,131901.0
2024-05-10 12:20:00,76.04,76.09,75.95,75.95,130208.0,73.6287,73.6771,73.5416,73.5416,130208.0
2024-05-10 12:30:00,75.95,76.0,75.88,75.96,187440.0,73.5416,73.59,73.4738,73.5512,187440.0
2024-05-10 12:40:00,75.97,76.04,75.94,76.01,155754.0,73.5609,73.6287,73.5319,73.5997,155754.0
2024-05-10 12:50:00,76.01,76.19,75.97,76.17,151301.0,73.5997,73.7739,73.5609,73.7546,151301.0
2024-05-10 13:00:00,76.17,76.24,76.05,76.08,200141.0,73.7546,73.8224,73.6384,73.6674,200141.0
2024-05-10 13:10:00,76.08,76.17,75.98,76.17,174159.0,73.6674,73.7546,73.5706,73.7546,174159.0
2024-05-10 13:20:00,76.16,76.18,76.09,76.14,123930.0,73.7449,73.7643,73.6771,73.7255,123930.0
2024-05-10 13:30:00,76.15,76.2,76.06,76.17,168386.0,73.7352,73.7836,73.6481,73.7546,168386.0
2024-05-10 13:40:00,76.17,76.2,75.99,75.99,190538.0,73.7546,73.7836,73.5803,73.5803,190538.0
2024-05-10 13:50:00,76.0,76.03,75.96,76.01,138310.0,73.59,73.619,73.5512,73.5997,138310.0
2024-05-10 14:00:00,76.01,76.02,75.82,75.9,303663.0,73.5997,73.6093,73.4157,73.4931,303663.0
2024-05-10 14:10:00,75.9,75.93,75.86,75.91,264743.0,73.4931,73.5222,73.4544,73.5028,264743.0
2024-05-10 14:20:00,75.91,75.94,75.86,75.92,287335.0,73.5028,73.5319,73.4544,73.5125,287335.0
2024-05-10 14:30:00,75.92,75.96,75.87,75.95,243632.0,73.5125,73.5512,73.4641,73.5416,243632.0
2024-05-10 14:40:00,75.95,76.04,75.95,76.02,125408.0,73.5416,73.6287,73.5416,73.6093,125408.0
2024-05-10 14:50:00,76.02,76.1,76.02,76.09,177055.0,73.6093,73.6868,73.6093,73.6771,177055.0
2024-05-10 15:00:00,76.09,76.2,76.07,76.14,289758.0,73.6771,73.7836,73.6578,73.7255,289758.0
2024-05-10 15:10:00,76.14,76.22,76.12,76.17,225287.0,73.7255,73.803,73.7062,73.7546,225287.0
2024-05-10 15:20:00,76.17,76.18,76.01,76.08,388094.0,73.7546,73.7643,73.5997,73.6674,388094.0
2024-05-10 15:30:00,76.08,76.15,76.01,76.14,369060.0,73.6674,73.7352,73.5997,73.7255,369060.0
2024-05-10 15:40:00,76.14,76.17,76.02,76.08,344609.0,73.7255,73.7546,73.6093,73.6674,344609.0
2024-05-10 15:50:00,76.09,76.16,75.97,76.12,1459173.0,73.6771,73.7449,73.5609,73.7062,1459173.0
2024-05-13 09:30:00,76.22,76.49,75.98,76.04,749323.0,73.803,74.0644,73.5706,73.6287,749323.0
2024-05-13 09:40:00,76.05,76.16,75.8,75.93,638484.0,73.6384,73.7449,73.3963,73.5222,638484.0
2024-05-13 09:50:00,75.92,76.17,75.86,76.03,198245.0,73.5125,73.7546,73.4544,73.619,198245.0
2024-05-13 10:00:00,76.05,76.35,76.0,76.14,174783.0,73.6384,73.9289,73.59,73.7255,174783.0
2024-05-13 10:10:00,76.14,76.41,76.14,76.33,239736.0,73.7255,73.987,73.7255,73.9095,239736.0
2024-05-13 10:20:00,76.33,76.66,76.32,76.51,325459.0,73.9095,74.229,73.8998,74.0838,325459.0
2024-05-13 10:30:00,76.51,76.84,76.5,76.78,322193.0,74.0838,74.4033,74.0741,74.3452,322193.0
2024-05-13 10:40:00,76.78,76.84,76.56,76.62,271175.0,74.3452,74.4033,74.1322,74.1903,271175.0
2024-05-13 10:50:00,76.59,76.63,76.34,76.4,179879.0,74.1613,74.2,73.9192,73.9773,179879.0
2024-05-13 11:00:00,76.4,76.43,76.27,76.31,185725.0,73.9773,74.0063,73.8514,73.8901,185725.0
2024-05-13 11:10:00,76.31,76.37,76.2,76.23,156537.0,73.8901,73.9482,73.7836,73.8127,156537.0
2024-05-13 11:20:00,76.23,76.24,75.93,76.0,305687.0,73.8127,73.8224,73.5222,73.59,305687.0
2024-05-13 11:30:00,76.0,76.2,75.96,76.16,177766.0,73.59,73.7836,73.5512,73.7449,177766.0
2024-05-13 11:40:00,76.18,76.23,76.11,76.16,73995.0,73.7643,73.8127,73.6965,73.7449,73995.0
2024-05-13 11:50:00,76.17,76.43,76.16,76.31,352004.0,73.7546,74.0063,73.7449,73.8901,352004.0
2024-05-13 12:00:00,76.32,76.36,76.27,76.31,105451.0,73.8998,73.9386,73.8514,73.8901,105451.0
2024-05-13 12:10:00,76.3,76.3,76.21,76.21,107819.0,73.8805,73.8805,73.7933,73.7933,107819.0
2024-05-13 12:20:00,76.22,76.29,76.18,76.24,156485.0,73.803,73.8708,73.7643,73.8224,156485.0
2024-05-13 12:30:00,76.24,76.24,76.12,76.16,159345.0,73.8224,73.8224,73.7062,73.7449,159345.0
2024-05-13 12:40:00,76.15,76.19,76.11,76.15,127895.0,73.7352,73.7739,73.6965,73.7352,127895.0
2024-05-13 12:50:00,76.14,76.14,76.01,76.09,126815.0,73.7255,73.7255,73.5997,73.6771,126815.0
2024-05-13 13:00:00,76.09,76.15,75.97,75.99,124825.0,73.6771,73.7352,73.5609,73.5803,124825.0
2024-05-13 13:10:00,75.98,76.03,75.93,76.01,93139.0,73.5706,73.619,73.5222,73.5997,93139.0
2024-05-13 13:20:00,76.02,76.08,75.97,75.98,112082.0,73.6093,73.6674,73.5609,73.5706,112082.0
2024-05-13 13:30:00,75.98,76.02,75.93,76.0,113855.0,73.5706,73.6093,73.5222,73.59,113855.0
2024-05-13 13:40:00,76.0,76.01,75.86,75.91,150039.0,73.59,73.5997,73.4544,73.5028,150039.0
2024-05-13 13:50:00,75.92,75.99,75.91,75.95,178741.0,73.5125,73.5803,73.5028,73.5416,178741.0
2024-05-13 14:00:00,75.95,75.96,75.88,75.93,103208.0,73.5416,73.5512,73.4738,73.5222,103208.0
2024-05-13 14:10:00,75.92,76.01,75.9,76.0,121051.0,73.5125,73.5997,73.4931,73.59,121051.0
2024-05-13 14:20:00,76.0,76.15,75.97,76.14,133355.0,73.59,73.7352,73.5609,73.7255,133355.0
2024-05-13 14:30:00,76.14,76.15,76.03,76.04,148894.0,73.7255,73.7352,73.619,73.6287,148894.0
2024-05-13 14:40:00,76.04,76.12,75.98,76.1,117819.0,73.6287,73.7062,73.5706,73.6868,117819.0
2024-05-13 14:50:00,76.09,76.17,76.06,76.09,130136.0,73.6771,73.7546,73.6481,73.6771,130136.0
2024-05-13 15:00:00,76.09,76.19,76.06,76.12,126834.0,73.6771,73.7739,73.6481,73.7062,126834.0
2024-05-13 15:10:00,76.12,76.23,76.11,76.16,143534.0,73.7062,73.8127,73.6965,73.7449,143534.0
2024-05-13 15:20:00,76.16,76.17,76.11,76.14,182221.0,73.7449,73.7546,73.6965,73.7255,182221.0
2024-05-13 15:30:00,76.14,76.19,76.06,76.07,220239.0,73.7255,73.7739,73.6481,73.6578,220239.0
2024-05-13 15:40:00,76.08,76.14,75.98,76.09,291043.0,73.6674,73.7255,73.5706,73.6771,291043.0
2024-05-13 15:50:00,76.1,76.22,76.06,76.19,671545.0,73.6868,73.803,73.6481,73.7739,671545.0
2024-05-14 09:30:00,76.23,76.73,76.21,76.56,422318.0,73.8127,74.2968,73.7933,74.1322,422318.0
2024-05-14 09:40:00,76.57,76.69,76.44,76.48,203400.0,74.1419,74.2581,74.016,74.0547,203400.0
2024-05-14 09:50:00,76.5,76.53,76.28,76.3,168475.0,74.0741,74.1032,73.8611,73.8805,168475.0
2024-05-14 10:00:00,76.3,76.55,76.21,76.52,233380.0,73.8805,74.1225,73.7933,74.0935,233380.0
2024-05-14 10:10:00,76.53,76.65,76.43,76.46,175480.0,74.1032,74.2194,74.0063,74.0354,175480.0
2024-05-14 10:20:00,76.45,76.51,76.37,76.45,133051.0,74.0257,74.0838,73.9482,74.0257,133051.0
2024-05-14 10:30:00,76.46,76.48,76.15,76.17,175908.0,74.0354,74.0547,73.7352,73.7546,175908.0
2024-05-14 10:40:00,76.17,76.18,75.95,75.99,263737.0,73.7546,73.7643,73.5416,73.5803,263737.0
2024-05-14 10:50:00,75.98,76.02,75.91,76.0,190769.0,73.5706,73.6093,73.5028,73.59,190769.0
2024-05-14 11:00:00,75.99,76.08,75.94,76.06,140337.0,73.5803,73.6674,73.5319,73.6481,140337.0
2024-05-14 11:10:00,76.07,76.08,75.93,75.98,237444.0,73.6578,73.6674,73.5222,73.5706,237444.0
2024-05-14 11:20:00,75.98,75.99,75.92,75.97,159487.0,73.5706,73.5803,73.5125,73.5609,159487.0
2024-05-14 11:30:00,75.97,76.14,75.95,76.06,152927.0,73.5609,73.7255,73.5416,73.6481,152927.0
2024-05-14 11:40:00,76.06,76.06,75.95,75.98,170337.0,73.6481,73.6481,73.5416,73.5706,170337.0
2024-05-14 11:50:00,75.98,76.05,75.97,75.99,129603.0,73.5706,73.6384,73.5609,73.5803,129603.0
2024-05-14 12:00:00,75.99,76.01,75.77,75.87,288535.0,73.5803,73.5997,73.3673,73.4641,288535.0
2024-05-14 12:10:00,75.87,75.9,75.77,75.82,176110.0,73.4641,73.4931,73.3673,73.4157,176110.0
2024-05-14 12:20:00,75.81,75.82,75.76,75.8,97817.0,73.406,73.4157,73.3576,73.3963,97817.0
2024-05-14 12:30:00,75.79,75.82,75.76,75.77,122966.0,73.3866,73.4157,73.3576,73.3673,122966.0
2024-05-14 12:40:00,75.77,75.8,75.62,75.63,106434.0,73.3673,73.3963,73.222,73.2317,106434.0
2024-05-14 12:50:00,75.63,75.71,75.55,75.64,192860.0,73.2317,73.3092,73.1542,73.2414,192860.0
2024-05-14 13:00:00,75.64,75.68,75.56,75.67,118840.0,73.2414,73.2801,73.1639,73.2704,118840.0
2024-05-14 13:10:00,75.67,75.68,75.55,75.64,126588.0,73.2704,73.2801,73.1542,73.2414,126588.0
2024-05-14 13:20:00,75.63,75.75,75.54,75.59,120802.0,73.2317,73.3479,73.1446,73.193,120802.0
2024-05-14 13:30:00,75.6,75.61,75.52,75.56,217001.0,73.2027,73.2123,73.1252,73.1639,217001.0
2024-05-14 13:40:00,75.56,75.64,75.54,75.62,125412.0,73.1639,73.2414,73.1446,73.222,125412.0
2024-05-14 13:50:00,75.61,75.64,75.53,75.62,239828.0,73.2123,73.2414,73.1349,73.222,239828.0
2024-05-14 14:00:00,75.62,75.69,75.6,75.61,156287.0,73.222,73.2898,73.2027,73.2123,156287.0
2024-05-14 14:10:00,75.61,75.74,75.61,75.69,102458.0,73.2123,73.3382,73.2123,73.2898,102458.0
2024-05-14 14:20:00,75.69,75.7,75.61,75.64,149632.0,73.2898,73.2995,73.2123,73.2414,149632.0
2024-05-14 14:30:00,75.64,75.69,75.61,75.66,90522.0,73.2414,73.2898,73.2123,73.2608,90522.0
2024-05-14 14:40:00,75.67,75.71,75.64,75.68,171912.0,73.2704,73.3092,73.2414,73.2801,171912.0
2024-05-14 14:50:00,75.69,75.8,75.67,75.73,168674.0,73.2898,73.3963,73.2704,73.3285,168674.0
2024-05-14 15:00:00,75.74,75.79,75.69,75.73,205483.0,73.3382,73.3866,73.2898,73.3285,205483.0
2024-05-14 15:10:00,75.74,75.85,75.69,75.73,270146.0,73.3382,73.4447,73.2898,73.3285,270146.0
2024-05-14 15:20:00,75.75,75.78,75.67,75.76,128292.0,73.3479,73.3769,73.2704,73.3576,128292.0
2024-05-14 15:30:00,75.76,75.79,75.67,75.67,178654.0,73.3576,73.3866,73.2704,73.2704,178654.0
2024-05-14 15:40:00,75.67,75.71,75.66,75.69,244017.0,73.2704,73.3092,73.2608,73.2898,244017.0
2024-05-14 15:50:00,75.69,75.81,75.63,75.64,856663.0,73.2898,73.406,73.2317,73.2414,856663.0
2024-05-15 09:30:00,75.91,76.03,75.72,75.77,426113.0,73.5028,73.619,73.3188,73.3673,426113.0
2024-05-15 09:40:00,75.78,75.98,75.76,75.88,186633.0,73.3769,73.5706,73.3576,73.4738,186633.0
2024-05-15 09:50:00,75.86,75.86,75.58,75.73,152704.0,73.4544,73.4544,73.1833,73.3285,152704.0
2024-05-15 10:00:00,75.74,76.0,75.71,75.97,240087.0,73.3382,73.59,73.3092,73.5609,240087.0
2024-05-15 10:10:00,75.97,76.0,75.73,75.73,208670.0,73.5609,73.59,73.3285,73.3285,208670.0
2024-05-15 10:20:00,75.73,75.74,75.59,75.63,180422.0,73.3285,73.3382,73.193,73.2317,180422.0
2024-05-15 10:30:00,75.63,75.67,75.44,75.45,160765.0,73.2317,73.2704,73.0477,73.0574,160765.0
2024-05-15 10:40:00,75.45,75.59,75.41,75.52,154315.0,73.0574,73.193,73.0187,73.1252,154315.0
2024-05-15 10:50:00,75.53,75.55,75.36,75.4,212096.0,73.1349,73.1542,72.9703,73.009,212096.0
2024-05-15 11:00:00,75.4,75.55,75.32,75.53,171650.0,73.009,73.1542,72.9315,73.1349,171650.0
2024-05-15 11:10:00,75.53,75.59,75.5,75.57,65192.0,73.1349,73.193,73.1058,73.1736,65192.0
2024-05-15 11:20:00,75.58,75.69,75.53,75.67,92421.0,73.1833,73.2898,73.1349,73.2704,92421.0
2024-05-15 11:30:00,75.66,75.69,75.59,75.59,97671.0,73.2608,73.2898,73.193,73.193,97671.0
2024-05-15 11:40:00,75.59,75.61,75.55,75.58,84905.0,73.193,73.2123,73.1542,73.1833,84905.0
2024-05-15 11:50:00,75.58,75.6,75.5,75.52,123699.0,73.1833,73.2027,73.1058,73.1252,123699.0
2024-05-15 12:00:00,75.51,75.6,75.46,75.55,145759.0,73.1155,73.2027,73.0671,73.1542,145759.0
2024-05-15 12:10:00,75.55,75.6,75.54,75.56,97159.0,73.1542,73.2027,73.1446,73.1639,97159.0
2024-05-15 12:20:00,75.56,75.72,75.55,75.7,109249.0,73.1639,73.3188,73.1542,73.2995,109249.0
2024-05-15 12:30:00,75.7,75.75,75.68,75.71,87994.0,73.2995,73.3479,73.2801,73.3092,87994.0
2024-05-15 12:40:00,75.72,75.78,75.66,75.74,93742.0,73.3188,73.3769,73.2608,73.3382,93742.0
2024-05-15 12:50:00,75.75,75.83,75.73,75.76,80406.0,73.3479,73.4254,73.3285,73.3576,80406.0
2024-05-15 13:00:00,75.76,75.84,75.73,75.83,66453.0,73.3576,73.435,73.3285,73.4254,66453.0
2024-05-15 13:10:00,75.82,75.91,75.8,75.9,76074.0,73.4157,73.5028,73.3963,73.4931,76074.0
2024-05-15 13:20:00,75.9,75.93,75.85,75.91,48764.0,73.4931,73.5222,73.4447,73.5028,48764.0
2024-05-15 13:30:00,75.92,75.94,75.8,75.89,77122.0,73.5125,73.5319,73.3963,73.4835,77122.0
2024-05-15 13:40:00,75.89,75.91,75.75,75.8,71937.0,73.4835,73.5028,73.3479,73.3963,71937.0
2024-05-15 13:50:00,75.8,75.92,75.8,75.87,85423.0,73.3963,73.5125,73.3963,73.4641,85423.0
2024-05-15 14:00:00,75.88,75.88,75.7,75.7,173976.0,73.4738,73.4738,73.2995,73.2995,173976.0
2024-05-15 14:10:00,75.7,75.75,75.63,75.67,162317.0,73.2995,73.3479,73.2317,73.2704,162317.0
2024-05-15 14:20:00,75.67,75.71,75.65,75.69,102509.0,73.2704,73.3092,73.2511,73.2898,102509.0
2024-05-15 14:30:00,75.7,75.82,75.67,75.81,127979.0,73.2995,73.4157,73.2704,73.406,127979.0
2024-05-15 14:40:00,75.81,75.83,75.77,75.81,73579.0,73.406,73.4254,73.3673,73.406,73579.0
2024-05-15 14:50:00,75.81,75.86,75.73,75.75,120400.0,73.406,73.4544,73.3285,73.3479,120400.0
2024-05-15 15:00:00,75.75,75.84,75.71,75.75,175628.0,73.3479,73.435,73.3092,73.3479,175628.0
2024-05-15 15:10:00,75.75,75.76,75.67,75.69,140362.0,73.3479,73.3576,73.2704,73.2898,140362.0
2024-05-15 15:20:00,75.69,75.73,75.67,75.71,134544.0,73.2898,73.3285,73.2704,73.3092,134544.0
2024-05-15 15:30:00,75.71,75.76,75.66,75.72,127781.0,73.3092,73.3576,73.2608,73.3188,127781.0
2024-05-15 15:40:00,75.71,75.73,75.66,75.67,196172.0,73.3092,73.3285,73.2608,73.2704,196172.0
2024-05-15 15:50:00,75.67,75.74,75.58,75.71,571056.0,73.2704,73.3382,73.1833,73.3092,571056.0
2024-05-16 09:30:00,75.19,75.19,74.93,74.93,367805.0,73.3569,73.3569,73.1033,73.1033,367805.0
2024-05-16 09:40:00,74.94,75.24,74.9,75.16,226547.0,73.113,73.4057,73.074,73.3277,226547.0
2024-05-16 09:50:00,75.17,75.28,75.14,75.18,151577.0,73.3374,73.4447,73.3081,73.3472,151577.0
2024-05-16 10:00:00,75.19,75.29,75.11,75.2,230385.0,73.3569,73.4545,73.2789,73.3667,230385.0
2024-05-16 10:10:00,75.2,75.31,75.02,75.03,242785.0,73.3667,73.474,73.1911,73.2008,242785.0
2024-05-16 10:20:00,75.03,75.09,74.91,75.01,260543.0,73.2008,73.2594,73.0837,73.1813,260543.0
2024-05-16 10:30:00,75.0,75.06,74.82,74.86,219693.0,73.1716,73.2301,72.9959,73.035,219693.0
2024-05-16 10:40:00,74.86,74.91,74.77,74.78,195038.0,73.035,73.0837,72.9472,72.9569,195038.0
2024-05-16 10:50:00,74.78,74.87,74.73,74.82,211945.0,72.9569,73.0447,72.9081,72.9959,211945.0
2024-05-16 11:00:00,74.83,74.83,74.64,74.66,214309.0,73.0057,73.0057,72.8203,72.8398,214309.0
2024-05-16 11:10:00,74.66,74.66,74.53,74.56,207919.0,72.8398,72.8398,72.713,72.7423,207919.0
2024-05-16 11:20:00,74.56,74.68,74.54,74.59,185179.0,72.7423,72.8594,72.7228,72.7715,185179.0
2024-05-16 11:30:00,74.6,74.65,74.45,74.58,288006.0,72.7813,72.8301,72.635,72.7618,288006.0
2024-05-16 11:40:00,74.58,74.74,74.57,74.69,141451.0,72.7618,72.9179,72.752,72.8691,141451.0
2024-05-16 11:50:00,74.68,74.83,74.68,74.76,139123.0,72.8594,73.0057,72.8594,72.9374,139123.0
2024-05-16 12:00:00,74.77,74.88,74.73,74.8,193445.0,72.9472,73.0545,72.9081,72.9764,193445.0
2024-05-16 12:10:00,74.8,74.91,74.8,74.88,140693.0,72.9764,73.0837,72.9764,73.0545,140693.0
2024-05-16 12:20:00,74.89,74.99,74.87,74.96,138360.0,73.0642,73.1618,73.0447,73.1325,138360.0
2024-05-16 12:30:00,74.95,74.96,74.84,74.9,144532.0,73.1228,73.1325,73.0155,73.074,144532.0
2024-05-16 12:40:00,74.91,75.0,74.89,74.98,120842.0,73.0837,73.1716,73.0642,73.152,120842.0
2024-05-16 12:50:00,74.97,75.13,74.95,75.05,217799.0,73.1423,73.2984,73.1228,73.2203,217799.0
2024-05-16 13:00:00,75.06,75.12,75.0,75.11,100527.0,73.2301,73.2886,73.1716,73.2789,100527.0
2024-05-16 13:10:00,75.12,75.12,75.05,75.08,101140.0,73.2886,73.2886,73.2203,73.2496,101140.0
2024-05-16 13:20:00,75.08,75.1,75.0,75.03,122398.0,73.2496,73.2691,73.1716,73.2008,122398.0
2024-05-16 13:30:00,75.03,75.11,75.01,75.02,118918.0,73.2008,73.2789,73.1813,73.1911,118918.0
2024-05-16 13:40:00,75.03,75.16,75.02,75.11,115521.0,73.2008,73.3277,73.1911,73.2789,115521.0
2024-05-16 13:50:00,75.11,75.24,75.1,75.2,127749.0,73.2789,73.4057,73.2691,73.3667,127749.0
2024-05-16 14:00:00,75.2,75.26,75.13,75.26,163352.0,73.3667,73.4252,73.2984,73.4252,163352.0
2024-05-16 14:10:00,75.26,75.28,75.13,75.17,171423.0,73.4252,73.4447,73.2984,73.3374,171423.0
2024-05-16 14:20:00,75.17,75.21,75.14,75.17,103425.0,73.3374,73.3764,73.3081,73.3374,103425.0
2024-05-16 14:30:00,75.16,75.29,75.15,75.25,142559.0,73.3277,73.4545,73.3179,73.4155,142559.0
2024-05-16 14:40:00,75.25,75.31,75.24,75.29,158007.0,73.4155,73.474,73.4057,73.4545,158007.0
2024-05-16 14:50:00,75.3,75.31,75.17,75.17,174059.0,73.4642,73.474,73.3374,73.3374,174059.0
2024-05-16 15:00:00,75.17,75.18,75.11,75.17,177694.0,73.3374,73.3472,73.2789,73.3374,177694.0
2024-05-16 15:10:00,75.16,75.41,75.16,75.4,190627.0,73.3277,73.5716,73.3277,73.5618,190627.0
2024-05-16 15:20:00,75.4,75.44,75.35,75.39,196969.0,73.5618,73.6008,73.513,73.552,196969.0
2024-05-16 15:30:00,75.39,75.47,75.35,75.45,193819.0,73.552,73.6301,73.513,73.6106,193819.0
2024-05-16 15:40:00,75.45,75.52,75.39,75.45,240905.0,73.6106,73.6789,73.552,73.6106,240905.0
2024-05-16 15:50:00,75.45,75.55,75.23,75.27,741146.0,73.6106,73.7081,73.3959,73.435,741146.0
2024-05-17 09:30:00,75.27,75.27,74.92,75.07,440947.0,73.435,73.435,73.0935,73.2398,440947.0
2024-05-17 09:40:00,75.07,75.33,75.07,75.29,175412.0,73.2398,73.4935,73.2398,73.4545,175412.0
2024-05-17 09:50:00,75.29,75.46,75.26,75.46,137746.0,73.4545,73.6203,73.4252,73.6203,137746.0
2024-05-17 10:00:00,75.46,75.58,75.38,75.52,142514.0,73.6203,73.7374,73.5423,73.6789,142514.0
2024-05-17 10:10:00,75.53,75.68,75.47,75.62,222027.0,73.6886,73.835,73.6301,73.7764,222027.0
2024-05-17 10:20:00,75.62,75.76,75.6,75.63,210325.0,73.7764,73.913,73.7569,73.7862,210325.0
2024-05-17 10:30:00,75.64,75.9,75.61,75.9,202240.0,73.796,74.0496,73.7667,74.0496,202240.0
2024-05-17 10:40:00,75.89,76.1,75.88,76.07,310508.0,74.0399,74.2447,74.0301,74.2155,310508.0
2024-05-17 10:50:00,76.06,76.24,76.0,76.24,289729.0,74.2057,74.3813,74.1472,74.3813,289729.0
2024-05-17 11:00:00,76.24,76.54,76.22,76.39,307363.0,74.3813,74.674,74.3618,74.5277,307363.0
2024-05-17 11:10:00,76.4,76.54,76.31,76.49,221448.0,74.5374,74.674,74.4496,74.6252,221448.0
2024-05-17 11:20:00,76.49,76.7,76.43,76.66,341580.0,74.6252,74.8301,74.5667,74.7911,341580.0
2024-05-17 11:30:00,76.65,76.75,76.54,76.74,253889.0,74.7813,74.8789,74.674,74.8691,253889.0
2024-05-17 11:40:00,76.73,76.99,76.72,76.83,380844.0,74.8594,75.113,74.8496,74.9569,380844.0
2024-05-17 11:50:00,76.84,77.25,76.8,77.24,381998.0,74.9667,75.3667,74.9277,75.3569,381998.0
2024-05-17 12:00:00,77.23,77.44,77.17,77.42,344355.0,75.3472,75.5521,75.2887,75.5326,344355.0
2024-05-17 12:10:00,77.42,77.44,77.15,77.25,383008.0,75.5326,75.5521,75.2691,75.3667,383008.0
2024-05-17 12:20:00,77.26,77.34,77.08,77.34,254382.0,75.3765,75.4545,75.2008,75.4545,254382.0
2024-05-17 12:30:00,77.34,77.38,77.21,77.25,196201.0,75.4545,75.4935,75.3277,75.3667,196201.0
2024-05-17 12:40:00,77.25,77.28,77.17,77.19,107883.0,75.3667,75.396,75.2887,75.3082,107883.0
2024-05-17 12:50:00,77.19,77.19,76.99,77.06,141305.0,75.3082,75.3082,75.113,75.1813,141305.0
2024-05-17 13:00:00,77.06,77.09,76.94,76.97,150685.0,75.1813,75.2106,75.0643,75.0935,150685.0
2024-05-17 13:10:00,76.97,77.09,76.97,76.97,170389.0,75.0935,75.2106,75.0935,75.0935,170389.0
2024-05-17 13:20:00,76.98,77.14,76.97,77.11,116257.0,75.1033,75.2594,75.0935,75.2301,116257.0
2024-05-17 13:30:00,77.11,77.13,76.96,76.98,102626.0,75.2301,75.2496,75.0838,75.1033,102626.0
2024-05-17 13:40:00,76.98,77.11,76.93,77.08,171683.0,75.1033,75.2301,75.0545,75.2008,171683.0
2024-05-17 13:50:00,77.08,77.19,77.05,77.19,116082.0,75.2008,75.3082,75.1716,75.3082,116082.0
2024-05-17 14:00:00,77.18,77.26,77.09,77.2,138551.0,75.2984,75.3765,75.2106,75.3179,138551.0
2024-05-17 14:10:00,77.2,77.22,77.13,77.15,79472.0,75.3179,75.3374,75.2496,75.2691,79472.0
2024-05-17 14:20:00,77.16,77.19,77.08,77.14,139331.0,75.2789,75.3082,75.2008,75.2594,139331.0
2024-05-17 14:30:00,77.15,77.25,77.12,77.23,147947.0,75.2691,75.3667,75.2399,75.3472,147947.0
2024-05-17 14:40:00,77.23,77.25,77.16,77.23,124084.0,75.3472,75.3667,75.2789,75.3472,124084.0
2024-05-17 14:50:00,77.23,77.43,77.23,77.42,250309.0,75.3472,75.5423,75.3472,75.5326,250309.0
2024-05-17 15:00:00,77.42,77.52,77.38,77.5,244814.0,75.5326,75.6301,75.4935,75.6106,244814.0
2024-05-17 15:10:00,77.51,77.51,77.39,77.42,322991.0,75.6204,75.6204,75.5033,75.5326,322991.0
2024-05-17 15:20:00,77.42,77.62,77.41,77.61,324229.0,75.5326,75.7277,75.5228,75.7179,324229.0
2024-05-17 15:30:00,77.61,77.7,77.48,77.65,331780.0,75.7179,75.8057,75.5911,75.7569,331780.0
2024-05-17 15:40:00,77.64,77.72,77.53,77.72,408612.0,75.7472,75.8252,75.6399,75.8252,408612.0
2024-05-17 15:50:00,77.71,78.0,77.5,77.84,1841266.0,75.8155,76.0984,75.6106,75.9423,1841266.0
2024-05-20 09:30:00,77.68,77.93,76.82,76.97,429893.0,75.7862,76.0301,74.9472,75.0935,429893.0
2024-05-20 09:40:00,76.97,77.38,76.71,77.36,674490.0,75.0935,75.4935,74.8399,75.474,674490.0
2024-05-20 09:50:00,77.38,77.9,77.35,77.79,339380.0,75.4935,76.0009,75.4643,75.8935,339380.0
2024-05-20 10:00:00,77.79,77.81,77.42,77.45,191743.0,75.8935,75.913,75.5326,75.5618,191743.0
2024-05-20 10:10:00,77.45,77.9,77.29,77.85,289779.0,75.5618,76.0009,75.4057,75.9521,289779.0
2024-05-20 10:20:00,77.85,77.97,77.77,77.87,197974.0,75.9521,76.0691,75.874,75.9716,197974.0
2024-05-20 10:30:00,77.87,78.08,77.82,78.01,171449.0,75.9716,76.1765,75.9228,76.1082,171449.0
2024-05-20 10:40:00,78.02,78.27,78.01,78.2,264379.0,76.1179,76.3618,76.1082,76.2935,264379.0
2024-05-20 10:50:00,78.21,78.31,78.08,78.22,257510.0,76.3033,76.4009,76.1765,76.3131,257510.0
2024-05-20 11:00:00,78.23,78.28,78.1,78.13,190632.0,76.3228,76.3716,76.196,76.2252,190632.0
2024-05-20 11:10:00,78.12,78.32,78.08,78.26,254122.0,76.2155,76.4106,76.1765,76.3521,254122.0
2024-05-20 11:20:00,78.26,78.28,78.04,78.1,165728.0,76.3521,76.3716,76.1374,76.196,165728.0
2024-05-20 11:30:00,78.1,78.11,77.86,77.92,162833.0,76.196,76.2057,75.9618,76.0204,162833.0
2024-05-20 11:40:00,77.91,77.93,77.73,77.75,117388.0,76.0106,76.0301,75.835,75.8545,117388.0
2024-05-20 11:50:00,77.75,77.78,77.65,77.66,112521.0,75.8545,75.8838,75.7569,75.7667,112521.0
2024-05-20 12:00:00,77.66,78.04,77.61,78.04,211798.0,75.7667,76.1374,75.7179,76.1374,211798.0
2024-05-20 12:10:00,78.05,78.15,78.0,78.14,151667.0,76.1472,76.2448,76.0984,76.235,151667.0
2024-05-20 12:20:00,78.14,78.15,78.06,78.11,119765.0,76.235,76.2448,76.157,76.2057,119765.0
2024-05-20 12:30:00,78.11,78.2,78.08,78.2,92233.0,76.2057,76.2935,76.1765,76.2935,92233.0
2024-05-20 12:40:00,78.19,78.24,78.07,78.08,113695.0,76.2838,76.3326,76.1667,76.1765,113695.0
2024-05-20 12:50:00,78.07,78.16,78.05,78.09,102350.0,76.1667,76.2545,76.1472,76.1862,102350.0
2024-05-20 13:00:00,78.09,78.1,78.01,78.07,87364.0,76.1862,76.196,76.1082,76.1667,87364.0
2024-05-20 13:10:00,78.06,78.07,77.83,77.84,101568.0,76.157,76.1667,75.9326,75.9423,101568.0
2024-05-20 13:20:00,77.82,77.92,77.78,77.87,116510.0,75.9228,76.0204,75.8838,75.9716,116510.0
2024-05-20 13:30:00,77.86,77.87,77.67,77.68,102162.0,75.9618,75.9716,75.7765,75.7862,102162.0
2024-05-20 13:40:00,77.69,77.74,77.63,77.64,125808.0,75.796,75.8448,75.7374,75.7472,125808.0
2024-05-20 13:50:00,77.64,77.71,77.58,77.64,92545.0,75.7472,75.8155,75.6887,75.7472,92545.0
2024-05-20 14:00:00,77.64,77.7,77.44,77.48,148805.0,75.7472,75.8057,75.5521,75.5911,148805.0
2024-05-20 14:10:00,77.48,77.62,77.45,77.52,122279.0,75.5911,75.7277,75.5618,75.6301,122279.0
2024-05-20 14:20:00,77.53,77.57,77.5,77.54,102594.0,75.6399,75.6789,75.6106,75.6496,102594.0
2024-05-20 14:30:00,77.54,77.55,77.46,77.48,78655.0,75.6496,75.6594,75.5716,75.5911,78655.0
2024-05-20 14:40:00,77.49,77.56,77.48,77.54,109207.0,75.6008,75.6691,75.5911,75.6496,109207.0
2024-05-20 14:50:00,77.56,77.56,77.46,77.53,105514.0,75.6691,75.6691,75.5716,75.6399,105514.0
2024-05-20 15:00:00,77.53,77.59,77.52,77.55,84581.0,75.6399,75.6984,75.6301,75.6594,84581.0
2024-05-20 15:10:00,77.55,77.63,77.53,77.54,95793.0,75.6594,75.7374,75.6399,75.6496,95793.0
2024-05-20 15:20:00,77.55,77.57,77.42,77.45,122422.0,75.6594,75.6789,75.5326,75.5618,122422.0
2024-05-20 15:30:00,77.45,77.52,77.43,77.48,139146.0,75.5618,75.6301,75.5423,75.5911,139146.0
2024-05-20 15:40:00,77.48,77.48,77.36,77.41,170960.0,75.5911,75.5911,75.474,75.5228,170960.0
2024-05-20 15:50:00,77.41,77.59,77.37,77.57,705651.0,75.5228,75.6984,75.4838,75.6789,705651.0
2024-05-21 09:30:00,77.5,78.22,77.5,77.76,370036.0,75.6106,76.3131,75.6106,75.8643,370036.0
2024-05-21 09:40:00,77.76,78.14,77.74,78.08,148987.0,75.8643,76.235,75.8448,76.1765,148987.0
2024-05-21 09:50:00,78.06,78.06,77.75,77.88,169883.0,76.157,76.157,75.8545,75.9813,169883.0
2024-05-21 10:00:00,77.88,78.07,77.84,78.05,127365.0,75.9813,76.1667,75.9423,76.1472,127365.0
2024-05-21 10:10:00,78.05,78.13,77.91,77.93,245722.0,76.1472,76.2252,76.0106,76.0301,245722.0
2024-05-21 10:20:00,77.93,78.08,77.82,77.85,131704.0,76.0301,76.1765,75.9228,75.9521,131704.0
2024-05-21 10:30:00,77.85,77.86,77.71,77.85,133051.0,75.9521,75.9618,75.8155,75.9521,133051.0
2024-05-21 10:40:00,77.83,78.01,77.81,77.85,152716.0,75.9326,76.1082,75.913,75.9521,152716.0
2024-05-21 10:50:00,77.87,77.99,77.79,77.8,76996.0,75.9716,76.0887,75.8935,75.9033,76996.0
2024-05-21 11:00:00,77.79,77.95,77.78,77.92,171905.0,75.8935,76.0496,75.8838,76.0204,171905.0
2024-05-21 11:10:00,77.92,78.13,77.91,78.05,110091.0,76.0204,76.2252,76.0106,76.1472,110091.0
2024-05-21 11:20:00,78.04,78.04,77.9,77.92,89057.0,76.1374,76.1374,76.0009,76.0204,89057.0
2024-05-21 11:30:00,77.92,77.94,77.79,77.92,171756.0,76.0204,76.0399,75.8935,76.0204,171756.0
2024-05-21 11:40:00,77.92,77.93,77.78,77.9,75060.0,76.0204,76.0301,75.8838,76.0009,75060.0
2024-05-21 11:50:00,77.9,77.9,77.78,77.81,90350.0,76.0009,76.0009,75.8838,75.913,90350.0
2024-05-21 12:00:00,77.81,77.84,77.67,77.71,92004.0,75.913,75.9423,75.7765,75.8155,92004.0
2024-05-21 12:10:00,77.71,77.92,77.7,77.88,94378.0,75.8155,76.0204,75.8057,75.9813,94378.0
2024-05-21 12:20:00,77.87,77.87,77.75,77.78,62970.0,75.9716,75.9716,75.8545,75.8838,62970.0
2024-05-21 12:30:00,77.78,77.88,77.75,77.77,86121.0,75.8838,75.9813,75.8545,75.874,86121.0
2024-05-21 12:40:00,77.77,77.78,77.72,77.73,50531.0,75.874,75.8838,75.8252,75.835,50531.0
2024-05-21 12:50:00,77.73,77.78,77.69,77.72,96120.0,75.835,75.8838,75.796,75.8252,96120.0
2024-05-21 13:00:00,77.72,77.73,77.51,77.52,95898.0,75.8252,75.835,75.6204,75.6301,95898.0
2024-05-21 13:10:00,77.53,77.6,77.51,77.58,56854.0,75.6399,75.7082,75.6204,75.6887,56854.0
2024-05-21 13:20:00,77.57,77.71,77.57,77.65,70454.0,75.6789,75.8155,75.6789,75.7569,70454.0
2024-05-21 13:30:00,77.65,77.65,77.57,77.61,73750.0,75.7569,75.7569,75.6789,75.7179,73750.0
2024-05-21 13:40:00,77.61,77.68,77.6,77.64,110188.0,75.7179,75.7862,75.7082,75.7472,110188.0
2024-05-21 13:50:00,77.64,77.66,77.55,77.64,99794.0,75.7472,75.7667,75.6594,75.7472,99794.0
2024-05-21 14:00:00,77.64,77.75,77.59,77.73,68798.0,75.7472,75.8545,75.6984,75.835,68798.0
2024-05-21 14:10:00,77.74,77.77,77.67,77.68,53613.0,75.8448,75.874,75.7765,75.7862,53613.0
2024-05-21 14:20:00,77.68,77.71,77.57,77.59,97395.0,75.7862,75.8155,75.6789,75.6984,97395.0
2024-05-21 14:30:00,77.6,77.6,77.52,77.55,78737.0,75.7082,75.7082,75.6301,75.6594,78737.0
2024-05-21 14:40:00,77.55,77.59,77.51,77.59,104687.0,75.6594,75.6984,75.6204,75.6984,104687.0
2024-05-21 14:50:00,77.58,77.72,77.57,77.72,106894.0,75.6887,75.8252,75.6789,75.8252,106894.0
2024-05-21 15:00:00,77.71,77.72,77.6,77.63,74043.0,75.8155,75.8252,75.7082,75.7374,74043.0
2024-05-21 15:10:00,77.64,77.68,77.6,77.64,88926.0,75.7472,75.7862,75.7082,75.7472,88926.0
2024-05-21 15:20:00,77.64,77.65,77.52,77.53,136239.0,75.7472,75.7569,75.6301,75.6399,136239.0
2024-05-21 15:30:00,77.53,77.71,77.5,77.64,133438.0,75.6399,75.8155,75.6106,75.7472,133438.0
2024-05-21 15:40:00,77.64,77.67,77.58,77.66,137233.0,75.7472,75.7765,75.6887,75.7667,137233.0
2024-05-21 15:50:00,77.64,77.83,77.62,77.73,510942.0,75.7472,75.9326,75.7277,75.835,510942.0
2024-05-22 09:30:00,77.68,77.89,77.44,77.88,361430.0,75.7862,75.9911,75.5521,75.9813,361430.0
2024-05-22 09:40:00,77.89,78.18,77.87,78.07,160052.0,75.9911,76.274,75.9716,76.1667,160052.0
2024-05-22 09:50:00,78.07,78.46,78.06,78.38,239280.0,76.1667,76.5472,76.157,76.4692,239280.0
2024-05-22 10:00:00,78.37,78.48,78.29,78.48,178352.0,76.4594,76.5667,76.3813,76.5667,178352.0
2024-05-22 10:10:00,78.47,78.97,78.47,78.97,304752.0,76.557,77.0448,76.557,77.0448,304752.0
2024-05-22 10:20:00,78.96,79.24,78.9,79.23,846711.0,77.035,77.3082,76.9765,77.2984,846711.0
2024-05-22 10:30:00,79.23,79.55,79.1,79.5,330483.0,77.2984,77.6106,77.1716,77.5618,330483.0
2024-05-22 10:40:00,79.49,79.72,79.44,79.52,456357.0,77.5521,77.7765,77.5033,77.5814,456357.0
2024-05-22 10:50:00,79.52,79.53,79.26,79.32,367433.0,77.5814,77.5911,77.3277,77.3862,367433.0
2024-05-22 11:00:00,79.33,79.77,79.28,79.77,342850.0,77.396,77.8253,77.3472,77.8253,342850.0
2024-05-22 11:10:00,79.78,79.78,79.49,79.57,275070.0,77.835,77.835,77.5521,77.6301,275070.0
2024-05-22 11:20:00,79.57,79.89,79.56,79.84,476853.0,77.6301,77.9423,77.6204,77.8936,476853.0
2024-05-22 11:30:00,79.85,80.22,79.85,79.91,571469.0,77.9033,78.2643,77.9033,77.9619,571469.0
2024-05-22 11:40:00,79.92,80.0,79.79,79.99,396796.0,77.9716,78.0497,77.8448,78.0399,396796.0
2024-05-22 11:50:00,79.99,80.0,79.79,80.0,158910.0,78.0399,78.0497,77.8448,78.0497,158910.0
2024-05-22 12:00:00,80.0,80.16,79.94,80.11,310962.0,78.0497,78.2058,77.9911,78.157,310962.0
2024-05-22 12:10:00,80.11,80.29,80.08,80.15,401921.0,78.157,78.3326,78.1277,78.196,401921.0
2024-05-22 12:20:00,80.14,80.37,80.06,80.36,430227.0,78.1862,78.4106,78.1082,78.4009,430227.0
2024-05-22 12:30:00,80.37,80.42,80.22,80.38,517264.0,78.4106,78.4594,78.2643,78.4204,517264.0
2024-05-22 12:40:00,80.39,80.6,80.31,80.52,301372.0,78.4301,78.635,78.3521,78.557,301372.0
2024-05-22 12:50:00,80.51,80.53,80.36,80.53,269918.0,78.5472,78.5667,78.4009,78.5667,269918.0
2024-05-22 13:00:00,80.52,80.62,80.51,80.58,218142.0,78.557,78.6545,78.5472,78.6155,218142.0
2024-05-22 13:10:00,80.58,80.69,80.56,80.69,158040.0,78.6155,78.7228,78.596,78.7228,158040.0
2024-05-22 13:20:00,80.69,80.75,80.55,80.73,312150.0,78.7228,78.7814,78.5862,78.7619,312150.0
2024-05-22 13:30:00,80.74,80.8,80.71,80.76,293843.0,78.7716,78.8302,78.7423,78.7911,293843.0
2024-05-22 13:40:00,80.76,80.92,80.63,80.87,540126.0,78.7911,78.9472,78.6643,78.8984,540126.0
2024-05-22 13:50:00,80.86,80.93,80.59,80.7,322811.0,78.8887,78.957,78.6253,78.7326,322811.0
2024-05-22 14:00:00,80.7,80.75,80.41,80.5,348455.0,78.7326,78.7814,78.4497,78.5375,348455.0
2024-05-22 14:10:00,80.5,80.72,80.41,80.64,265320.0,78.5375,78.7521,78.4497,78.6741,265320.0
2024-05-22 14:20:00,80.64,80.74,80.44,80.66,308541.0,78.6741,78.7716,78.4789,78.6936,308541.0
2024-05-22 14:30:00,80.65,80.72,80.5,80.66,248397.0,78.6838,78.7521,78.5375,78.6936,248397.0
2024-05-22 14:40:00,80.67,80.78,80.58,80.77,220956.0,78.7033,78.8106,78.6155,78.8009,220956.0
2024-05-22 14:50:00,80.78,80.79,80.68,80.75,233172.0,78.8106,78.8204,78.7131,78.7814,233172.0
2024-05-22 15:00:00,80.76,80.9,80.74,80.89,300645.0,78.7911,78.9277,78.7716,78.918,300645.0
2024-05-22 15:10:00,80.89,80.99,80.77,80.92,242538.0,78.918,79.0155,78.8009,78.9472,242538.0
2024-05-22 15:20:00,80.92,81.02,80.91,81.0,327651.0,78.9472,79.0448,78.9375,79.0253,327651.0
2024-05-22 15:30:00,81.0,81.02,80.77,80.79,330815.0,79.0253,79.0448,78.8009,78.8204,330815.0
2024-05-22 15:40:00,80.78,80.94,80.48,80.52,545510.0,78.8106,78.9667,78.518,78.557,545510.0
2024-05-22 15:50:00,80.52,80.87,80.11,80.73,2503476.0,78.557,78.8984,78.157,78.7619,2503476.0
2024-05-23 09:30:00,80.1,80.5,79.86,80.42,654540.0,78.1472,78.5375,77.9131,78.4594,654540.0
2024-05-23 09:40:00,80.4,80.7,80.19,80.39,632289.0,78.4399,78.7326,78.235,78.4301,632289.0
2024-05-23 09:50:00,80.4,80.51,79.92,80.07,337680.0,78.4399,78.5472,77.9716,78.118,337680.0
2024-05-23 10:00:00,80.08,80.2,79.66,79.87,388222.0,78.1277,78.2448,77.7179,77.9228,388222.0
2024-05-23 10:10:00,79.88,80.15,79.7,79.74,181958.0,77.9326,78.196,77.757,77.796,181958.0
2024-05-23 10:20:00,79.74,79.87,79.59,79.78,190469.0,77.796,77.9228,77.6497,77.835,190469.0
2024-05-23 10:30:00,79.8,79.99,79.67,79.99,450135.0,77.8545,78.0399,77.7277,78.0399,450135.0
2024-05-23 10:40:00,79.99,80.02,79.39,79.41,233578.0,78.0399,78.0692,77.4545,77.474,233578.0
2024-05-23 10:50:00,79.4,79.57,79.32,79.47,157301.0,77.4643,77.6301,77.3862,77.5326,157301.0
2024-05-23 11:00:00,79.47,79.48,79.26,79.42,148253.0,77.5326,77.5423,77.3277,77.4838,148253.0
2024-05-23 11:10:00,79.42,79.42,79.23,79.33,120636.0,77.4838,77.4838,77.2984,77.396,120636.0
2024-05-23 11:20:00,79.33,79.42,79.21,79.42,146627.0,77.396,77.4838,77.2789,77.4838,146627.0
2024-05-23 11:30:00,79.41,79.42,79.17,79.27,143463.0,77.474,77.4838,77.2399,77.3375,143463.0
2024-05-23 11:40:00,79.27,79.27,79.15,79.17,127685.0,77.3375,77.3375,77.2204,77.2399,127685.0
2024-05-23 11:50:00,79.17,79.31,79.17,79.29,112115.0,77.2399,77.3765,77.2399,77.357,112115.0
2024-05-23 12:00:00,79.28,79.34,79.19,79.34,97478.0,77.3472,77.4057,77.2594,77.4057,97478.0
2024-05-23 12:10:00,79.34,79.38,79.21,79.33,96680.0,77.4057,77.4448,77.2789,77.396,96680.0
2024-05-23 12:20:00,79.34,79.51,79.3,79.44,120477.0,77.4057,77.5716,77.3667,77.5033,120477.0
2024-05-23 12:30:00,79.45,79.48,79.41,79.43,95086.0,77.5131,77.5423,77.474,77.4936,95086.0
2024-05-23 12:40:00,79.44,79.45,79.24,79.25,139294.0,77.5033,77.5131,77.3082,77.3179,139294.0
2024-05-23 12:50:00,79.25,79.31,78.95,78.95,197391.0,77.3179,77.3765,77.0253,77.0253,197391.0
2024-05-23 13:00:00,78.95,79.06,78.9,78.99,129618.0,77.0253,77.1326,76.9765,77.0643,129618.0
2024-05-23 13:10:00,78.98,79.14,78.95,79.04,91873.0,77.0545,77.2106,77.0253,77.1131,91873.0
2024-05-23 13:20:00,79.04,79.06,78.71,78.81,178508.0,77.1131,77.1326,76.7911,76.8887,178508.0
2024-05-23 13:30:00,78.8,78.83,78.69,78.7,147122.0,76.8789,76.9082,76.7716,76.7814,147122.0
2024-05-23 13:40:00,78.69,78.72,78.51,78.54,146737.0,76.7716,76.8009,76.596,76.6253,146737.0
2024-05-23 13:50:00,78.54,78.58,78.35,78.36,234646.0,76.6253,76.6643,76.4399,76.4496,234646.0
2024-05-23 14:00:00,78.36,78.38,78.22,78.22,205509.0,76.4496,76.4692,76.3131,76.3131,205509.0
2024-05-23 14:10:00,78.2,78.34,78.07,78.08,218195.0,76.2935,76.4301,76.1667,76.1765,218195.0
2024-05-23 14:20:00,78.09,78.23,78.07,78.09,128554.0,76.1862,76.3228,76.1667,76.1862,128554.0
2024-05-23 14:30:00,78.08,78.29,78.05,78.14,125456.0,76.1765,76.3813,76.1472,76.235,125456.0
2024-05-23 14:40:00,78.14,78.15,77.98,78.02,147468.0,76.235,76.2448,76.0789,76.1179,147468.0
2024-05-23 14:50:00,78.03,78.12,78.01,78.02,101100.0,76.1277,76.2155,76.1082,76.1179,101100.0
2024-05-23 15:00:00,78.02,78.03,77.84,77.9,183520.0,76.1179,76.1277,75.9423,76.0009,183520.0
2024-05-23 15:10:00,77.91,77.94,77.75,77.82,228518.0,76.0106,76.0399,75.8545,75.9228,228518.0
2024-05-23 15:20:00,77.81,78.05,77.64,77.98,292763.0,75.913,76.1472,75.7472,76.0789,292763.0
2024-05-23 15:30:00,77.98,78.0,77.8,77.87,165576.0,76.0789,76.0984,75.9033,75.9716,165576.0
2024-05-23 15:40:00,77.86,78.03,77.82,78.0,310281.0,75.9618,76.1277,75.9228,76.0984,310281.0
2024-05-23 15:50:00,78.0,78.44,77.9,78.31,2225064.0,76.0984,76.5277,76.0009,76.4009,2225064.0
2024-05-24 09:30:00,78.49,78.64,78.11,78.61,239578.0,76.5765,76.7228,76.2057,76.6935,239578.0
2024-05-24 09:40:00,78.6,78.62,78.46,78.47,157399.0,76.6838,76.7033,76.5472,76.557,157399.0
2024-05-24 09:50:00,78.47,78.7,78.33,78.34,111850.0,76.557,76.7814,76.4204,76.4301,111850.0
2024-05-24 10:00:00,78.34,78.56,78.26,78.46,233004.0,76.4301,76.6448,76.3521,76.5472,233004.0
2024-05-24 10:10:00,78.45,78.54,78.23,78.41,94433.0,76.5374,76.6253,76.3228,76.4984,94433.0
2024-05-24 10:20:00,78.41,78.5,78.22,78.35,174225.0,76.4984,76.5862,76.3131,76.4399,174225.0
2024-05-24 10:30:00,78.35,78.68,78.35,78.67,177665.0,76.4399,76.7618,76.4399,76.7521,177665.0
2024-05-24 10:40:00,78.66,78.67,78.28,78.37,153701.0,76.7423,76.7521,76.3716,76.4594,153701.0
2024-05-24 10:50:00,78.36,78.39,78.2,78.38,171703.0,76.4496,76.4789,76.2935,76.4692,171703.0
2024-05-24 11:00:00,78.38,78.61,78.35,78.6,98905.0,76.4692,76.6935,76.4399,76.6838,98905.0
2024-05-24 11:10:00,78.59,78.75,78.55,78.69,71297.0,76.674,76.8301,76.635,76.7716,71297.0
2024-05-24 11:20:00,78.68,78.79,78.56,78.78,119702.0,76.7618,76.8692,76.6448,76.8594,119702.0
2024-05-24 11:30:00,78.79,78.82,78.52,78.58,122645.0,76.8692,76.8984,76.6057,76.6643,122645.0
2024-05-24 11:40:00,78.59,78.72,78.46,78.58,76840.0,76.674,76.8009,76.5472,76.6643,76840.0
2024-05-24 11:50:00,78.57,78.59,78.44,78.45,69431.0,76.6545,76.674,76.5277,76.5374,69431.0
2024-05-24 12:00:00,78.44,78.51,78.42,78.49,103394.0,76.5277,76.596,76.5082,76.5765,103394.0
2024-05-24 12:10:00,78.49,78.56,78.41,78.48,106933.0,76.5765,76.6448,76.4984,76.5667,106933.0
2024-05-24 12:20:00,78.49,78.62,78.46,78.54,81405.0,76.5765,76.7033,76.5472,76.6253,81405.0
2024-05-24 12:30:00,78.55,78.56,78.33,78.39,53128.0,76.635,76.6448,76.4204,76.4789,53128.0
2024-05-24 12:40:00,78.38,78.46,78.37,78.43,58666.0,76.4692,76.5472,76.4594,76.5179,58666.0
2024-05-24 12:50:00,78.42,78.44,78.36,78.4,50195.0,76.5082,76.5277,76.4496,76.4887,50195.0
2024-05-24 13:00:00,78.4,78.41,78.31,78.36,30742.0,76.4887,76.4984,76.4009,76.4496,30742.0
2024-05-24 13:10:00,78.35,78.42,78.32,78.38,89052.0,76.4399,76.5082,76.4106,76.4692,89052.0
2024-05-24 13:20:00,78.39,78.51,78.38,78.5,161436.0,76.4789,76.596,76.4692,76.5862,161436.0
2024-05-24 13:30:00,78.5,78.5,78.39,78.48,82209.0,76.5862,76.5862,76.4789,76.5667,82209.0
2024-05-24 13:40:00,78.49,78.67,78.45,78.65,1590966.0,76.5765,76.7521,76.5374,76.7326,1590966.0
2024-05-24 13:50:00,78.64,78.64,78.48,78.63,64965.0,76.7228,76.7228,76.5667,76.7131,64965.0
2024-05-24 14:00:00,78.63,78.72,78.59,78.68,79792.0,76.7131,76.8009,76.674,76.7618,79792.0
2024-05-24 14:10:00,78.69,78.7,78.6,78.61,79782.0,76.7716,76.7814,76.6838,76.6935,79782.0
2024-05-24 14:20:00,78.62,78.62,78.58,78.61,55793.0,76.7033,76.7033,76.6643,76.6935,55793.0
2024-05-24 14:30:00,78.6,78.71,78.56,78.71,74330.0,76.6838,76.7911,76.6448,76.7911,74330.0
2024-05-24 14:40:00,78.7,78.81,78.7,78.78,93163.0,76.7814,76.8887,76.7814,76.8594,93163.0
2024-05-24 14:50:00,78.78,78.86,78.77,78.83,99273.0,76.8594,76.9374,76.8496,76.9082,99273.0
2024-05-24 15:00:00,78.83,78.94,78.72,78.93,106206.0,76.9082,77.0155,76.8009,77.0057,106206.0
2024-05-24 15:10:00,78.92,79.08,78.92,79.06,165445.0,76.996,77.1521,76.996,77.1326,165445.0
2024-05-24 15:20:00,79.06,79.06,78.9,78.95,123100.0,77.1326,77.1326,76.9765,77.0253,123100.0
2024-05-24 15:30:00,78.95,79.12,78.95,79.12,195089.0,77.0253,77.1911,77.0253,77.1911,195089.0
2024-05-24 15:40:00,79.12,79.22,79.11,79.12,243646.0,77.1911,77.2887,77.1814,77.1911,243646.0
2024-05-24 15:50:00,79.12,79.13,78.8,78.85,517706.0,77.1911,77.2009,76.8789,76.9277,517706.0
2024-05-28 09:30:00,78.79,78.8,77.75,78.1,325933.0,76.8692,76.8789,75.8545,76.196,325933.0
2024-05-28 09:40:00,78.1,78.43,78.08,78.29,137699.0,76.196,76.5179,76.1765,76.3813,137699.0
2024-05-28 09:50:00,78.3,78.55,78.14,78.21,95858.0,76.3911,76.635,76.235,76.3033,95858.0
2024-05-28 10:00:00,78.22,78.46,78.18,78.37,108537.0,76.3131,76.5472,76.274,76.4594,108537.0
2024-05-28 10:10:00,78.37,78.6,78.31,78.56,152478.0,76.4594,76.6838,76.4009,76.6448,152478.0
2024-05-28 10:20:00,78.56,78.63,78.51,78.62,171012.0,76.6448,76.7131,76.596,76.7033,171012.0
2024-05-28 10:30:00,78.61,78.61,78.44,78.5,129610.0,76.6935,76.6935,76.5277,76.5862,129610.0
2024-05-28 10:40:00,78.5,78.54,78.41,78.49,121987.0,76.5862,76.6253,76.4984,76.5765,121987.0
2024-05-28 10:50:00,78.48,78.59,78.47,78.52,100887.0,76.5667,76.674,76.557,76.6057,100887.0
2024-05-28 11:00:00,78.53,78.68,78.51,78.57,127391.0,76.6155,76.7618,76.596,76.6545,127391.0
2024-05-28 11:10:00,78.58,78.65,78.48,78.51,98227.0,76.6643,76.7326,76.5667,76.596,98227.0
2024-05-28 11:20:00,78.52,78.55,78.47,78.51,69812.0,76.6057,76.635,76.557,76.596,69812.0
2024-05-28 11:30:00,78.52,78.6,78.48,78.5,94824.0,76.6057,76.6838,76.5667,76.5862,94824.0
2024-05-28 11:40:00,78.52,78.53,78.27,78.29,81268.0,76.6057,76.6155,76.3618,76.3813,81268.0
2024-05-28 11:50:00,78.29,78.33,78.16,78.28,182755.0,76.3813,76.4204,76.2545,76.3716,182755.0
2024-05-28 12:00:00,78.28,78.35,78.23,78.35,142779.0,76.3716,76.4399,76.3228,76.4399,142779.0
2024-05-28 12:10:00,78.35,78.42,78.33,78.37,95663.0,76.4399,76.5082,76.4204,76.4594,95663.0
2024-05-28 12:20:00,78.36,78.5,78.35,78.49,88825.0,76.4496,76.5862,76.4399,76.5765,88825.0
2024-05-28 12:30:00,78.5,78.5,78.42,78.46,133177.0,76.5862,76.5862,76.5082,76.5472,133177.0
2024-05-28 12:40:00,78.47,78.53,78.42,78.45,94129.0,76.557,76.6155,76.5082,76.5374,94129.0
2024-05-28 12:50:00,78.45,78.48,78.42,78.44,72919.0,76.5374,76.5667,76.5082,76.5277,72919.0
2024-05-28 13:00:00,78.44,78.44,78.14,78.22,101951.0,76.5277,76.5277,76.235,76.3131,101951.0
2024-05-28 13:10:00,78.23,78.23,78.1,78.17,88573.0,76.3228,76.3228,76.196,76.2643,88573.0
2024-05-28 13:20:00,78.17,78.24,78.14,78.21,85626.0,76.2643,76.3326,76.235,76.3033,85626.0
2024-05-28 13:30:00,78.2,78.24,78.1,78.11,90676.0,76.2935,76.3326,76.196,76.2057,90676.0
2024-05-28 13:40:00,78.11,78.15,78.04,78.15,97989.0,76.2057,76.2448,76.1374,76.2448,97989.0
2024-05-28 13:50:00,78.15,78.25,78.13,78.22,100441.0,76.2448,76.3423,76.2252,76.3131,100441.0
2024-05-28 14:00:00,78.22,78.29,78.19,78.28,90827.0,76.3131,76.3813,76.2838,76.3716,90827.0
2024-05-28 14:10:00,78.28,78.31,78.19,78.22,86280.0,76.3716,76.4009,76.2838,76.3131,86280.0
2024-05-28 14:20:00,78.21,78.22,78.09,78.12,87067.0,76.3033,76.3131,76.1862,76.2155,87067.0
2024-05-28 14:30:00,78.12,78.14,77.98,78.04,121671.0,76.2155,76.235,76.0789,76.1374,121671.0
2024-05-28 14:40:00,78.04,78.08,77.99,78.0,87274.0,76.1374,76.1765,76.0887,76.0984,87274.0
2024-05-28 14:50:00,78.0,78.04,77.94,78.02,111551.0,76.0984,76.1374,76.0399,76.1179,111551.0
2024-05-28 15:00:00,78.02,78.02,77.89,77.89,92323.0,76.1179,76.1179,75.9911,75.9911,92323.0
2024-05-28 15:10:00,77.9,77.94,77.79,77.81,126193.0,76.0009,76.0399,75.8935,75.913,126193.0
2024-05-28 15:20:00,77.81,77.83,77.64,77.65,125038.0,75.913,75.9326,75.7472,75.7569,125038.0
2024-05-28 15:30:00,77.65,77.73,77.61,77.67,115598.0,75.7569,75.835,75.7179,75.7765,115598.0
2024-05-28 15:40:00,77.66,77.73,77.58,77.63,124855.0,75.7667,75.835,75.6887,75.7374,124855.0
2024-05-28 15:50:00,77.64,77.72,77.41,77.49,910211.0,75.7472,75.8252,75.5228,75.6008,910211.0
2024-05-29 09:30:00,77.03,77.71,76.95,77.66,481257.0,75.1521,75.8155,75.074,75.7667,481257.0
2024-05-29 09:40:00,77.65,78.14,77.57,77.81,291149.0,75.7569,76.235,75.6789,75.913,291149.0
2024-05-29 09:50:00,77.81,78.03,77.65,78.03,193530.0,75.913,76.1277,75.7569,76.1277,193530.0
2024-05-29 10:00:00,78.03,78.32,77.69,77.72,401470.0,76.1277,76.4106,75.796,75.8252,401470.0
2024-05-29 10:10:00,77.73,77.74,77.37,77.64,166112.0,75.835,75.8448,75.4838,75.7472,166112.0
2024-05-29 10:20:00,77.65,77.77,77.58,77.73,197814.0,75.7569,75.874,75.6887,75.835,197814.0
2024-05-29 10:30:00,77.73,77.77,77.52,77.59,155244.0,75.835,75.874,75.6301,75.6984,155244.0
2024-05-29 10:40:00,77.58,77.77,77.57,77.68,149218.0,75.6887,75.874,75.6789,75.7862,149218.0
2024-05-29 10:50:00,77.66,77.75,77.51,77.57,191005.0,75.7667,75.8545,75.6204,75.6789,191005.0
2024-05-29 11:00:00,77.56,77.78,77.42,77.42,266149.0,75.6691,75.8838,75.5326,75.5326,266149.0
2024-05-29 11:10:00,77.4,77.46,77.25,77.36,191235.0,75.513,75.5716,75.3667,75.474,191235.0
2024-05-29 11:20:00,77.35,77.37,77.23,77.3,91050.0,75.4643,75.4838,75.3472,75.4155,91050.0
2024-05-29 11:30:00,77.28,77.29,77.13,77.23,113140.0,75.396,75.4057,75.2496,75.3472,113140.0
2024-05-29 11:40:00,77.22,77.41,77.2,77.27,161073.0,75.3374,75.5228,75.3179,75.3862,161073.0
2024-05-29 11:50:00,77.27,77.31,77.18,77.21,90038.0,75.3862,75.4252,75.2984,75.3277,90038.0
2024-05-29 12:00:00,77.21,77.26,77.13,77.2,73112.0,75.3277,75.3765,75.2496,75.3179,73112.0
2024-05-29 12:10:00,77.2,77.21,77.1,77.13,121583.0,75.3179,75.3277,75.2204,75.2496,121583.0
2024-05-29 12:20:00,77.13,77.13,77.04,77.11,90693.0,75.2496,75.2496,75.1618,75.2301,90693.0
2024-05-29 12:30:00,77.1,77.15,77.03,77.13,103931.0,75.2204,75.2691,75.1521,75.2496,103931.0
2024-05-29 12:40:00,77.14,77.2,77.12,77.14,59834.0,75.2594,75.3179,75.2399,75.2594,59834.0
2024-05-29 12:50:00,77.15,77.22,77.11,77.18,96535.0,75.2691,75.3374,75.2301,75.2984,96535.0
2024-05-29 13:00:00,77.18,77.19,77.07,77.11,73982.0,75.2984,75.3082,75.1911,75.2301,73982.0
2024-05-29 13:10:00,77.1,77.15,77.03,77.12,121465.0,75.2204,75.2691,75.1521,75.2399,121465.0
2024-05-29 13:20:00,77.12,77.31,77.11,77.3,75703.0,75.2399,75.4252,75.2301,75.4155,75703.0
2024-05-29 13:30:00,77.29,77.3,77.12,77.12,83333.0,75.4057,75.4155,75.2399,75.2399,83333.0
2024-05-29 13:40:00,77.12,77.14,77.09,77.11,45553.0,75.2399,75.2594,75.2106,75.2301,45553.0
2024-05-29 13:50:00,77.1,77.38,77.09,77.34,72249.0,75.2204,75.4935,75.2106,75.4545,72249.0
2024-05-29 14:00:00,77.35,77.35,77.27,77.29,69882.0,75.4643,75.4643,75.3862,75.4057,69882.0
2024-05-29 14:10:00,77.29,77.3,77.18,77.21,78822.0,75.4057,75.4155,75.2984,75.3277,78822.0
2024-05-29 14:20:00,77.21,77.29,77.2,77.23,68869.0,75.3277,75.4057,75.3179,75.3472,68869.0
2024-05-29 14:30:00,77.23,77.29,77.2,77.21,77308.0,75.3472,75.4057,75.3179,75.3277,77308.0
2024-05-29 14:40:00,77.21,77.23,77.15,77.19,53077.0,75.3277,75.3472,75.2691,75.3082,53077.0
2024-05-29 14:50:00,77.18,77.27,77.17,77.22,64884.0,75.2984,75.3862,75.2887,75.3374,64884.0
2024-05-29 15:00:00,77.22,77.3,77.2,77.22,63885.0,75.3374,75.4155,75.3179,75.3374,63885.0
2024-05-29 15:10:00,77.23,77.38,77.23,77.36,91738.0,75.3472,75.4935,75.3472,75.474,91738.0
2024-05-29 15:20:00,77.35,77.36,77.24,77.31,88907.0,75.4643,75.474,75.3569,75.4252,88907.0
2024-05-29 15:30:00,77.31,77.37,77.28,77.34,99511.0,75.4252,75.4838,75.396,75.4545,99511.0
2024-05-29 15:40:00,77.34,77.38,77.22,77.22,136565.0,75.4545,75.4935,75.3374,75.3374,136565.0
2024-05-29 15:50:00,77.22,77.22,76.83,76.88,807082.0,75.3374,75.3374,74.9569,75.0057,807082.0
2024-05-30 09:30:00,76.98,77.48,76.98,77.34,308794.0,75.1033,75.5911,75.1033,75.4545,308794.0
2024-05-30 09:40:00,77.32,77.61,77.31,77.52,187442.0,75.435,75.7179,75.4252,75.6301,187442.0
2024-05-30 09:50:00,77.54,77.7,77.44,77.7,97280.0,75.6496,75.8057,75.5521,75.8057,97280.0
2024-05-30 10:00:00,77.7,77.85,77.54,77.85,125963.0,75.8057,75.9521,75.6496,75.9521,125963.0
2024-05-30 10:10:00,77.85,78.05,77.8,77.98,234727.0,75.9521,76.1472,75.9033,76.0789,234727.0
2024-05-30 10:20:00,77.98,78.0,77.65,77.66,133921.0,76.0789,76.0984,75.7569,75.7667,133921.0
2024-05-30 10:30:00,77.67,77.89,77.65,77.87,123371.0,75.7765,75.9911,75.7569,75.9716,123371.0
2024-05-30 10:40:00,77.88,77.95,77.84,77.91,130490.0,75.9813,76.0496,75.9423,76.0106,130490.0
2024-05-30 10:50:00,77.92,77.92,77.8,77.9,138996.0,76.0204,76.0204,75.9033,76.0009,138996.0
2024-05-30 11:00:00,77.89,78.01,77.82,77.91,142784.0,75.9911,76.1082,75.9228,76.0106,142784.0
2024-05-30 11:10:00,77.9,77.98,77.88,77.95,81387.0,76.0009,76.0789,75.9813,76.0496,81387.0
2024-05-30 11:20:00,77.96,78.22,77.94,78.2,148593.0,76.0594,76.3131,76.0399,76.2935,148593.0
2024-05-30 11:30:00,78.2,78.57,78.16,78.52,145044.0,76.2935,76.6545,76.2545,76.6057,145044.0
2024-05-30 11:40:00,78.53,78.55,78.21,78.39,162286.0,76.6155,76.635,76.3033,76.4789,162286.0
2024-05-30 11:50:00,78.38,78.44,78.27,78.28,48930.0,76.4692,76.5277,76.3618,76.3716,48930.0
2024-05-30 12:00:00,78.29,78.39,78.13,78.13,105461.0,76.3813,76.4789,76.2252,76.2252,105461.0
2024-05-30 12:10:00,78.14,78.22,78.11,78.18,61968.0,76.235,76.3131,76.2057,76.274,61968.0
2024-05-30 12:20:00,78.2,78.21,77.88,77.91,117978.0,76.2935,76.3033,75.9813,76.0106,117978.0
2024-05-30 12:30:00,77.9,77.95,77.82,77.87,113796.0,76.0009,76.0496,75.9228,75.9716,113796.0
2024-05-30 12:40:00,77.85,78.03,77.85,77.96,59504.0,75.9521,76.1277,75.9521,76.0594,59504.0
2024-05-30 12:50:00,77.96,78.06,77.93,78.01,69298.0,76.0594,76.157,76.0301,76.1082,69298.0
2024-05-30 13:00:00,78.01,78.11,77.96,78.09,56753.0,76.1082,76.2057,76.0594,76.1862,56753.0
2024-05-30 13:10:00,78.09,78.16,78.02,78.12,84528.0,76.1862,76.2545,76.1179,76.2155,84528.0
2024-05-30 13:20:00,78.14,78.19,78.03,78.06,118935.0,76.235,76.2838,76.1277,76.157,118935.0
2024-05-30 13:30:00,78.07,78.1,78.01,78.03,79378.0,76.1667,76.196,76.1082,76.1277,79378.0
2024-05-30 13:40:00,78.02,78.23,78.02,78.19,92493.0,76.1179,76.3228,76.1179,76.2838,92493.0
2024-05-30 13:50:00,78.18,78.24,78.13,78.23,78290.0,76.274,76.3326,76.2252,76.3228,78290.0
2024-05-30 14:00:00,78.23,78.31,78.21,78.31,174622.0,76.3228,76.4009,76.3033,76.4009,174622.0
2024-05-30 14:10:00,78.31,78.35,78.11,78.29,165230.0,76.4009,76.4399,76.2057,76.3813,165230.0
2024-05-30 14:20:00,78.28,78.38,78.18,78.36,126174.0,76.3716,76.4692,76.274,76.4496,126174.0
2024-05-30 14:30:00,78.37,78.37,78.23,78.26,144530.0,76.4594,76.4594,76.3228,76.3521,144530.0
2024-05-30 14:40:00,78.26,78.37,78.25,78.37,98762.0,76.3521,76.4594,76.3423,76.4594,98762.0
2024-05-30 14:50:00,78.36,78.43,78.31,78.41,83574.0,76.4496,76.5179,76.4009,76.4984,83574.0
2024-05-30 15:00:00,78.41,78.41,78.32,78.34,70934.0,76.4984,76.4984,76.4106,76.4301,70934.0
2024-05-30 15:10:00,78.34,78.5,78.34,78.48,117604.0,76.4301,76.5862,76.4301,76.5667,117604.0
2024-05-30 15:20:00,78.49,78.56,78.38,78.48,152255.0,76.5765,76.6448,76.4692,76.5667,152255.0
2024-05-30 15:30:00,78.48,78.64,78.45,78.6,182974.0,76.5667,76.7228,76.5374,76.6838,182974.0
2024-05-30 15:40:00,78.6,78.69,78.56,78.61,203904.0,76.6838,76.7716,76.6448,76.6935,203904.0
2024-05-30 15:50:00,78.6,78.88,78.56,78.78,890094.0,76.6838,76.957,76.6448,76.8594,890094.0
2024-05-31 09:30:00,79.08,79.09,78.61,79.04,320912.0,77.1521,77.1618,76.6935,77.1131,320912.0
2024-05-31 09:40:00,79.05,79.13,78.87,79.05,245683.0,77.1228,77.2009,76.9472,77.1228,245683.0
2024-05-31 09:50:00,79.05,79.21,78.92,79.2,198972.0,77.1228,77.2789,76.996,77.2692,198972.0
2024-05-31 10:00:00,79.2,79.3,79.1,79.22,264739.0,77.2692,77.3667,77.1716,77.2887,264739.0
2024-05-31 10:10:00,79.21,79.53,79.09,79.52,284974.0,77.2789,77.5911,77.1618,77.5814,284974.0
2024-05-31 10:20:00,79.52,79.7,79.41,79.47,255031.0,77.5814,77.757,77.474,77.5326,255031.0
2024-05-31 10:30:00,79.49,79.64,79.41,79.56,142678.0,77.5521,77.6984,77.474,77.6204,142678.0
2024-05-31 10:40:00,79.56,79.59,79.4,79.45,101462.0,77.6204,77.6497,77.4643,77.5131,101462.0
2024-05-31 10:50:00,79.44,79.44,79.3,79.38,120039.0,77.5033,77.5033,77.3667,77.4448,120039.0
2024-05-31 11:00:00,79.39,79.58,79.37,79.49,120978.0,77.4545,77.6399,77.435,77.5521,120978.0
2024-05-31 11:10:00,79.47,79.51,79.3,79.38,114333.0,77.5326,77.5716,77.3667,77.4448,114333.0
2024-05-31 11:20:00,79.38,79.39,79.26,79.33,183721.0,77.4448,77.4545,77.3277,77.396,183721.0
2024-05-31 11:30:00,79.33,79.4,79.28,79.39,126534.0,77.396,77.4643,77.3472,77.4545,126534.0
2024-05-31 11:40:00,79.37,79.39,79.29,79.33,128917.0,77.435,77.4545,77.357,77.396,128917.0
2024-05-31 11:50:00,79.33,79.39,79.32,79.34,104288.0,77.396,77.4545,77.3862,77.4057,104288.0
2024-05-31 12:00:00,79.33,79.33,79.19,79.26,200411.0,77.396,77.396,77.2594,77.3277,200411.0
2024-05-31 12:10:00,79.25,79.34,79.17,79.3,135309.0,77.3179,77.4057,77.2399,77.3667,135309.0
2024-05-31 12:20:00,79.28,79.43,79.26,79.35,112529.0,77.3472,77.4936,77.3277,77.4155,112529.0
2024-05-31 12:30:00,79.35,79.39,79.32,79.37,87605.0,77.4155,77.4545,77.3862,77.435,87605.0
2024-05-31 12:40:00,79.36,79.38,79.28,79.35,124812.0,77.4253,77.4448,77.3472,77.4155,124812.0
2024-05-31 12:50:00,79.35,79.39,79.29,79.38,109063.0,77.4155,77.4545,77.357,77.4448,109063.0
2024-05-31 13:00:00,79.38,79.45,79.37,79.4,50506.0,77.4448,77.5131,77.435,77.4643,50506.0
2024-05-31 13:10:00,79.39,79.4,79.31,79.36,105671.0,77.4545,77.4643,77.3765,77.4253,105671.0
2024-05-31 13:20:00,79.37,79.62,79.36,79.56,70962.0,77.435,77.6789,77.4253,77.6204,70962.0
2024-05-31 13:30:00,79.56,79.61,79.43,79.44,56640.0,77.6204,77.6692,77.4936,77.5033,56640.0
2024-05-31 13:40:00,79.43,79.52,79.41,79.49,134542.0,77.4936,77.5814,77.474,77.5521,134542.0
2024-05-31 13:50:00,79.49,79.52,79.39,79.48,71351.0,77.5521,77.5814,77.4545,77.5423,71351.0
2024-05-31 14:00:00,79.48,79.51,79.43,79.5,62002.0,77.5423,77.5716,77.4936,77.5618,62002.0
2024-05-31 14:10:00,79.5,79.57,79.47,79.55,60615.0,77.5618,77.6301,77.5326,77.6106,60615.0
2024-05-31 14:20:00,79.55,79.57,79.49,79.52,57864.0,77.6106,77.6301,77.5521,77.5814,57864.0
2024-05-31 14:30:00,79.53,79.56,79.51,79.55,60298.0,77.5911,77.6204,77.5716,77.6106,60298.0
2024-05-31 14:40:00,79.55,79.61,79.47,79.51,76199.0,77.6106,77.6692,77.5326,77.5716,76199.0
2024-05-31 14:50:00,79.51,79.57,79.48,79.55,80385.0,77.5716,77.6301,77.5423,77.6106,80385.0
2024-05-31 15:00:00,79.55,79.63,79.47,79.63,111573.0,77.6106,77.6887,77.5326,77.6887,111573.0
2024-05-31 15:10:00,79.63,79.67,79.44,79.5,153096.0,77.6887,77.7277,77.5033,77.5618,153096.0
2024-05-31 15:20:00,79.48,79.66,79.45,79.64,132932.0,77.5423,77.7179,77.5131,77.6984,132932.0
2024-05-31 15:30:00,79.64,79.79,79.61,79.79,149375.0,77.6984,77.8448,77.6692,77.8448,149375.0
2024-05-31 15:40:00,79.79,80.03,79.78,79.97,282897.0,77.8448,78.0789,77.835,78.0204,282897.0
2024-05-31 15:50:00,79.99,80.33,79.98,80.27,1507223.0,78.0399,78.3716,78.0301,78.3131,1507223.0
2024-06-03 09:30:00,79.71,80.79,79.62,80.76,521611.0,77.7667,78.8204,77.6789,78.7911,521611.0
2024-06-03 09:40:00,80.76,81.27,80.59,81.12,267453.0,78.7911,79.2887,78.6253,79.1424,267453.0
2024-06-03 09:50:00,81.12,81.5,80.95,80.99,267607.0,79.1424,79.5131,78.9765,79.0155,267607.0
2024-06-03 10:00:00,81.0,81.25,80.99,81.03,188323.0,79.0253,79.2692,79.0155,79.0545,188323.0
2024-06-03 10:10:00,81.01,81.2,80.89,81.05,151525.0,79.035,79.2204,78.918,79.0741,151525.0
2024-06-03 10:20:00,81.06,81.19,80.91,80.91,97420.0,79.0838,79.2106,78.9375,78.9375,97420.0
2024-06-03 10:30:00,80.9,81.49,80.89,81.47,245753.0,78.9277,79.5033,78.918,79.4838,245753.0
2024-06-03 10:40:00,81.47,81.56,81.36,81.38,179910.0,79.4838,79.5716,79.3765,79.396,179910.0
2024-06-03 10:50:00,81.35,81.36,81.14,81.2,176145.0,79.3667,79.3765,79.1619,79.2204,176145.0
2024-06-03 11:00:00,81.21,81.3,81.12,81.27,90043.0,79.2302,79.318,79.1424,79.2887,90043.0
2024-06-03 11:10:00,81.28,81.37,81.15,81.22,108643.0,79.2985,79.3863,79.1716,79.2399,108643.0
2024-06-03 11:20:00,81.22,81.38,81.15,81.35,214111.0,79.2399,79.396,79.1716,79.3667,214111.0
2024-06-03 11:30:00,81.35,81.43,81.25,81.4,92171.0,79.3667,79.4448,79.2692,79.4155,92171.0
2024-06-03 11:40:00,81.4,81.48,81.27,81.27,136105.0,79.4155,79.4936,79.2887,79.2887,136105.0
2024-06-03 11:50:00,81.25,81.49,81.21,81.24,272248.0,79.2692,79.5033,79.2302,79.2594,272248.0
2024-06-03 12:00:00,81.26,81.46,81.24,81.42,124681.0,79.2789,79.4741,79.2594,79.435,124681.0
2024-06-03 12:10:00,81.42,81.61,81.22,81.3,322212.0,79.435,79.6204,79.2399,79.318,322212.0
2024-06-03 12:20:00,81.31,81.44,81.21,81.38,264634.0,79.3277,79.4546,79.2302,79.396,264634.0
2024-06-03 12:30:00,81.37,81.45,81.26,81.34,169075.0,79.3863,79.4643,79.2789,79.357,169075.0
2024-06-03 12:40:00,81.34,81.41,81.23,81.29,150233.0,79.357,79.4253,79.2497,79.3082,150233.0
2024-06-03 12:50:00,81.3,81.32,81.05,81.06,144137.0,79.318,79.3375,79.0741,79.0838,144137.0
2024-06-03 13:00:00,81.06,81.07,80.87,80.95,89872.0,79.0838,79.0936,78.8984,78.9765,89872.0
2024-06-03 13:10:00,80.95,81.24,80.89,81.21,108644.0,78.9765,79.2594,78.918,79.2302,108644.0
2024-06-03 13:20:00,81.22,81.24,81.0,81.11,98550.0,79.2399,79.2594,79.0253,79.1326,98550.0
2024-06-03 13:30:00,81.11,81.17,81.01,81.08,52080.0,79.1326,79.1911,79.035,79.1033,52080.0
2024-06-03 13:40:00,81.06,81.14,81.03,81.08,99426.0,79.0838,79.1619,79.0545,79.1033,99426.0
2024-06-03 13:50:00,81.08,81.11,81.0,81.05,222511.0,79.1033,79.1326,79.0253,79.0741,222511.0
2024-06-03 14:00:00,81.04,81.19,80.99,81.06,130664.0,79.0643,79.2106,79.0155,79.0838,130664.0
2024-06-03 14:10:00,81.05,81.18,81.0,81.17,119373.0,79.0741,79.2009,79.0253,79.1911,119373.0
2024-06-03 14:20:00,81.17,81.29,81.14,81.21,124176.0,79.1911,79.3082,79.1619,79.2302,124176.0
2024-06-03 14:30:00,81.2,81.38,81.2,81.33,81402.0,79.2204,79.396,79.2204,79.3472,81402.0
2024-06-03 14:40:00,81.34,81.38,81.29,81.38,119466.0,79.357,79.396,79.3082,79.396,119466.0
2024-06-03 14:50:00,81.38,81.39,81.32,81.37,97415.0,79.396,79.4058,79.3375,79.3863,97415.0
2024-06-03 15:00:00,81.37,81.49,81.3,81.48,180153.0,79.3863,79.5033,79.318,79.4936,180153.0
2024-06-03 15:10:00,81.48,81.64,81.47,81.61,185167.0,79.4936,79.6497,79.4838,79.6204,185167.0
2024-06-03 15:20:00,81.61,81.62,81.52,81.54,134507.0,79.6204,79.6302,79.5326,79.5521,134507.0
2024-06-03 15:30:00,81.55,81.63,81.52,81.56,303990.0,79.5619,79.6399,79.5326,79.5716,303990.0
2024-06-03 15:40:00,81.57,81.8,81.57,81.77,323870.0,79.5814,79.8058,79.5814,79.7765,323870.0
2024-06-03 15:50:00,81.76,82.12,81.71,82.11,1517504.0,79.7667,80.118,79.718,80.1082,1517504.0
2024-06-04 09:30:00,81.97,82.88,81.9,82.87,520432.0,79.9716,80.8594,79.9033,80.8497,520432.0
2024-06-04 09:40:00,82.86,83.18,82.62,82.9,538799.0,80.8399,81.1521,80.6058,80.879,538799.0
2024-06-04 09:50:00,82.89,83.4,82.83,83.3,644044.0,80.8692,81.3668,80.8107,81.2692,644044.0
2024-06-04 10:00:00,83.31,83.43,82.84,82.86,413204.0,81.279,81.396,80.8204,80.8399,413204.0
2024-06-04 10:10:00,82.86,82.93,82.67,82.82,287917.0,80.8399,80.9082,80.6546,80.8009,287917.0
2024-06-04 10:20:00,82.81,82.86,82.64,82.81,204264.0,80.7912,80.8399,80.6253,80.7912,204264.0
2024-06-04 10:30:00,82.81,82.86,82.58,82.76,274789.0,80.7912,80.8399,80.5668,80.7424,274789.0
2024-06-04 10:40:00,82.76,82.8,82.51,82.56,138960.0,80.7424,80.7814,80.4985,80.5472,138960.0
2024-06-04 10:50:00,82.56,82.58,82.39,82.44,129006.0,80.5472,80.5668,80.3814,80.4302,129006.0
2024-06-04 11:00:00,82.44,82.81,82.39,82.81,238734.0,80.4302,80.7912,80.3814,80.7912,238734.0
2024-06-04 11:10:00,82.8,82.86,82.65,82.7,122045.0,80.7814,80.8399,80.6351,80.6838,122045.0
2024-06-04 11:20:00,82.7,82.88,82.67,82.78,171484.0,80.6838,80.8594,80.6546,80.7619,171484.0
2024-06-04 11:30:00,82.8,82.8,82.62,82.67,125976.0,80.7814,80.7814,80.6058,80.6546,125976.0
2024-06-04 11:40:00,82.67,82.73,82.56,82.7,150256.0,80.6546,80.7131,80.5472,80.6838,150256.0
2024-06-04 11:50:00,82.71,82.72,82.55,82.63,94918.0,80.6936,80.7033,80.5375,80.6155,94918.0
2024-06-04 12:00:00,82.63,82.7,82.4,82.41,141889.0,80.6155,80.6838,80.3911,80.4009,141889.0
2024-06-04 12:10:00,82.42,82.61,82.42,82.6,133296.0,80.4107,80.596,80.4107,80.5863,133296.0
2024-06-04 12:20:00,82.6,82.62,82.48,82.53,108380.0,80.5863,80.6058,80.4692,80.518,108380.0
2024-06-04 12:30:00,82.53,82.58,82.44,82.5,102777.0,80.518,80.5668,80.4302,80.4887,102777.0
2024-06-04 12:40:00,82.5,82.67,82.48,82.63,130329.0,80.4887,80.6546,80.4692,80.6155,130329.0
2024-06-04 12:50:00,82.63,82.63,82.42,82.51,139957.0,80.6155,80.6155,80.4107,80.4985,139957.0
2024-06-04 13:00:00,82.52,82.73,82.47,82.73,129909.0,80.5082,80.7131,80.4594,80.7131,129909.0
2024-06-04 13:10:00,82.73,82.74,82.59,82.73,102215.0,80.7131,80.7229,80.5765,80.7131,102215.0
2024-06-04 13:20:00,82.74,82.79,82.63,82.76,87892.0,80.7229,80.7716,80.6155,80.7424,87892.0
2024-06-04 13:30:00,82.76,82.79,82.67,82.75,74573.0,80.7424,80.7716,80.6546,80.7326,74573.0
2024-06-04 13:40:00,82.74,82.92,82.72,82.9,183870.0,80.7229,80.8985,80.7033,80.879,183870.0
2024-06-04 13:50:00,82.91,82.94,82.82,82.87,200583.0,80.8887,80.918,80.8009,80.8497,200583.0
2024-06-04 14:00:00,82.87,82.91,82.83,82.84,101038.0,80.8497,80.8887,80.8107,80.8204,101038.0
2024-06-04 14:10:00,82.84,82.9,82.81,82.89,164371.0,80.8204,80.879,80.7912,80.8692,164371.0
2024-06-04 14:20:00,82.89,82.91,82.81,82.86,173245.0,80.8692,80.8887,80.7912,80.8399,173245.0
2024-06-04 14:30:00,82.86,82.91,82.81,82.88,243738.0,80.8399,80.8887,80.7912,80.8594,243738.0
2024-06-04 14:40:00,82.88,82.9,82.78,82.82,235181.0,80.8594,80.879,80.7619,80.8009,235181.0
2024-06-04 14:50:00,82.82,82.85,82.68,82.69,155923.0,80.8009,80.8302,80.6643,80.6741,155923.0
2024-06-04 15:00:00,82.68,82.69,82.5,82.57,315751.0,80.6643,80.6741,80.4887,80.557,315751.0
2024-06-04 15:10:00,82.58,82.72,82.55,82.7,165813.0,80.5668,80.7033,80.5375,80.6838,165813.0
2024-06-04 15:20:00,82.7,82.73,82.5,82.61,166883.0,80.6838,80.7131,80.4887,80.596,166883.0
2024-06-04 15:30:00,82.6,82.71,82.55,82.67,198187.0,80.5863,80.6936,80.5375,80.6546,198187.0
2024-06-04 15:40:00,82.67,82.81,82.66,82.77,247662.0,80.6546,80.7912,80.6448,80.7521,247662.0
2024-06-04 15:50:00,82.76,82.89,82.66,82.81,856965.0,80.7424,80.8692,80.6448,80.7912,856965.0
2024-06-05 09:30:00,82.46,82.5,81.35,81.75,927119.0,80.4497,80.4887,79.3667,79.757,927119.0
2024-06-05 09:40:00,81.78,82.12,81.66,81.73,227371.0,79.7863,80.118,79.6692,79.7375,227371.0
2024-06-05 09:50:00,81.73,81.98,81.42,81.55,412760.0,79.7375,79.9814,79.435,79.5619,412760.0
2024-06-05 10:00:00,81.52,81.84,81.41,81.82,192073.0,79.5326,79.8448,79.4253,79.8253,192073.0
2024-06-05 10:10:00,81.83,82.08,81.61,81.62,243492.0,79.835,80.0789,79.6204,79.6302,243492.0
2024-06-05 10:20:00,81.62,82.06,81.62,82.0,115742.0,79.6302,80.0594,79.6302,80.0009,115742.0
2024-06-05 10:30:00,82.0,82.26,81.99,82.21,108805.0,80.0009,80.2546,79.9911,80.2058,108805.0
2024-06-05 10:40:00,82.19,82.2,81.91,81.92,166053.0,80.1863,80.196,79.9131,79.9228,166053.0
2024-06-05 10:50:00,81.93,81.99,81.8,81.98,109136.0,79.9326,79.9911,79.8058,79.9814,109136.0
2024-06-05 11:00:00,81.99,82.02,81.89,82.01,118654.0,79.9911,80.0204,79.8936,80.0107,118654.0
2024-06-05 11:10:00,81.99,82.18,81.97,82.14,108276.0,79.9911,80.1765,79.9716,80.1375,108276.0
2024-06-05 11:20:00,82.14,82.2,82.02,82.09,90743.0,80.1375,80.196,80.0204,80.0887,90743.0
2024-06-05 11:30:00,82.09,82.16,81.98,81.99,187630.0,80.0887,80.157,79.9814,79.9911,187630.0
2024-06-05 11:40:00,81.98,82.12,81.96,82.09,181448.0,79.9814,80.118,79.9619,80.0887,181448.0
2024-06-05 11:50:00,82.07,82.29,82.06,82.19,180027.0,80.0692,80.2838,80.0594,80.1863,180027.0
2024-06-05 12:00:00,82.19,82.29,82.15,82.25,113738.0,80.1863,80.2838,80.1472,80.2448,113738.0
2024-06-05 12:10:00,82.24,82.41,82.21,82.4,267053.0,80.235,80.4009,80.2058,80.3911,267053.0
2024-06-05 12:20:00,82.4,82.41,82.27,82.41,109732.0,80.3911,80.4009,80.2643,80.4009,109732.0
2024-06-05 12:30:00,82.41,82.42,82.32,82.34,99320.0,80.4009,80.4107,80.3131,80.3326,99320.0
2024-06-05 12:40:00,82.33,82.36,82.31,82.34,80609.0,80.3229,80.3521,80.3033,80.3326,80609.0
2024-06-05 12:50:00,82.34,82.49,82.31,82.48,105067.0,80.3326,80.479,80.3033,80.4692,105067.0
2024-06-05 13:00:00,82.47,82.47,82.13,82.17,60496.0,80.4594,80.4594,80.1277,80.1668,60496.0
2024-06-05 13:10:00,82.17,82.18,81.98,81.98,58126.0,80.1668,80.1765,79.9814,79.9814,58126.0
2024-06-05 13:20:00,81.95,81.97,81.73,81.74,97782.0,79.9521,79.9716,79.7375,79.7472,97782.0
2024-06-05 13:30:00,81.73,81.74,81.51,81.68,114110.0,79.7375,79.7472,79.5228,79.6887,114110.0
2024-06-05 13:40:00,81.68,81.71,81.45,81.46,141377.0,79.6887,79.718,79.4643,79.4741,141377.0
2024-06-05 13:50:00,81.47,81.57,81.39,81.46,112769.0,79.4838,79.5814,79.4058,79.4741,112769.0
2024-06-05 14:00:00,81.46,81.47,81.36,81.36,257879.0,79.4741,79.4838,79.3765,79.3765,257879.0
2024-06-05 14:10:00,81.36,81.4,81.23,81.23,123628.0,79.3765,79.4155,79.2497,79.2497,123628.0
2024-06-05 14:20:00,81.23,81.46,81.21,81.24,209890.0,79.2497,79.4741,79.2302,79.2594,209890.0
2024-06-05 14:30:00,81.24,81.3,81.17,81.24,126700.0,79.2594,79.318,79.1911,79.2594,126700.0
2024-06-05 14:40:00,81.24,81.4,81.23,81.28,113124.0,79.2594,79.4155,79.2497,79.2985,113124.0
2024-06-05 14:50:00,81.28,81.39,81.24,81.26,98275.0,79.2985,79.4058,79.2594,79.2789,98275.0
2024-06-05 15:00:00,81.25,81.38,81.23,81.26,156013.0,79.2692,79.396,79.2497,79.2789,156013.0
2024-06-05 15:10:00,81.27,81.29,81.1,81.21,147137.0,79.2887,79.3082,79.1228,79.2302,147137.0
2024-06-05 15:20:00,81.2,81.2,80.96,81.14,234393.0,79.2204,79.2204,78.9863,79.1619,234393.0
2024-06-05 15:30:00,81.13,81.22,81.08,81.09,158542.0,79.1521,79.2399,79.1033,79.1131,158542.0
2024-06-05 15:40:00,81.09,81.23,80.99,81.21,271120.0,79.1131,79.2497,79.0155,79.2302,271120.0
2024-06-05 15:50:00,81.21,81.34,81.04,81.17,790305.0,79.2302,79.357,79.0643,79.1911,790305.0
2024-06-06 09:30:00,81.15,81.98,80.92,81.68,393494.0,79.1716,79.9814,78.9472,79.6887,393494.0
2024-06-06 09:40:00,81.67,82.3,81.33,82.22,292549.0,79.6789,80.2936,79.3472,80.2155,292549.0
2024-06-06 09:50:00,82.21,82.49,81.93,82.48,219030.0,80.2058,80.479,79.9326,80.4692,219030.0
2024-06-06 10:00:00,82.48,82.49,82.13,82.24,158428.0,80.4692,80.479,80.1277,80.235,158428.0
2024-06-06 10:10:00,82.22,82.31,82.12,82.15,168740.0,80.2155,80.3033,80.118,80.1472,168740.0
2024-06-06 10:20:00,82.15,82.24,81.83,81.87,146631.0,80.1472,80.235,79.835,79.8741,146631.0
2024-06-06 10:30:00,81.87,82.0,81.61,81.63,120343.0,79.8741,80.0009,79.6204,79.6399,120343.0
2024-06-06 10:40:00,81.63,81.73,81.55,81.7,88198.0,79.6399,79.7375,79.5619,79.7082,88198.0
2024-06-06 10:50:00,81.7,81.86,81.63,81.81,84393.0,79.7082,79.8643,79.6399,79.8155,84393.0
2024-06-06 11:00:00,81.83,81.9,81.67,81.8,76737.0,79.835,79.9033,79.6789,79.8058,76737.0
2024-06-06 11:10:00,81.79,81.81,81.66,81.71,81834.0,79.796,79.8155,79.6692,79.718,81834.0
2024-06-06 11:20:00,81.71,81.9,81.66,81.87,79050.0,79.718,79.9033,79.6692,79.8741,79050.0
2024-06-06 11:30:00,81.86,81.97,81.82,81.97,63722.0,79.8643,79.9716,79.8253,79.9716,63722.0
2024-06-06 11:40:00,81.97,82.26,81.87,82.2,240891.0,79.9716,80.2546,79.8741,80.196,240891.0
2024-06-06 11:50:00,82.2,82.38,82.08,82.31,150221.0,80.196,80.3716,80.0789,80.3033,150221.0
2024-06-06 12:00:00,82.32,82.48,82.31,82.36,199890.0,80.3131,80.4692,80.3033,80.3521,199890.0
2024-06-06 12:10:00,82.37,82.65,82.35,82.53,131882.0,80.3619,80.6351,80.3424,80.518,131882.0
2024-06-06 12:20:00,82.5,82.52,82.36,82.46,119631.0,80.4887,80.5082,80.3521,80.4497,119631.0
2024-06-06 12:30:00,82.47,82.69,82.44,82.67,133700.0,80.4594,80.6741,80.4302,80.6546,133700.0
2024-06-06 12:40:00,82.68,82.93,82.6,82.81,179040.0,80.6643,80.9082,80.5863,80.7912,179040.0
2024-06-06 12:50:00,82.81,82.81,82.58,82.6,189114.0,80.7912,80.7912,80.5668,80.5863,189114.0
2024-06-06 13:00:00,82.6,82.68,82.37,82.38,125061.0,80.5863,80.6643,80.3619,80.3716,125061.0
2024-06-06 13:10:00,82.4,82.5,82.32,82.35,77235.0,80.3911,80.4887,80.3131,80.3424,77235.0
2024-06-06 13:20:00,82.35,82.42,82.3,82.36,72703.0,80.3424,80.4107,80.2936,80.3521,72703.0
2024-06-06 13:30:00,82.36,82.47,82.35,82.37,77404.0,80.3521,80.4594,80.3424,80.3619,77404.0
2024-06-06 13:40:00,82.35,82.37,82.3,82.31,67370.0,80.3424,80.3619,80.2936,80.3033,67370.0
2024-06-06 13:50:00,82.31,82.34,82.15,82.15,142951.0,80.3033,80.3326,80.1472,80.1472,142951.0
2024-06-06 14:00:00,82.15,82.19,81.97,82.01,110788.0,80.1472,80.1863,79.9716,80.0107,110788.0
2024-06-06 14:10:00,82.0,82.03,81.79,81.87,104843.0,80.0009,80.0302,79.796,79.8741,104843.0
2024-06-06 14:20:00,81.88,81.88,81.74,81.76,83376.0,79.8838,79.8838,79.7472,79.7667,83376.0
2024-06-06 14:30:00,81.75,81.91,81.72,81.89,83854.0,79.757,79.9131,79.7277,79.8936,83854.0
2024-06-06 14:40:00,81.9,82.13,81.8,82.06,118218.0,79.9033,80.1277,79.8058,80.0594,118218.0
2024-06-06 14:50:00,82.07,82.14,82.0,82.06,79382.0,80.0692,80.1375,80.0009,80.0594,79382.0
2024-06-06 15:00:00,82.04,82.09,81.89,81.92,241338.0,80.0399,80.0887,79.8936,79.9228,241338.0
2024-06-06 15:10:00,81.93,81.93,81.79,81.81,103762.0,79.9326,79.9326,79.796,79.8155,103762.0
2024-06-06 15:20:00,81.81,81.82,81.61,81.68,178443.0,79.8155,79.8253,79.6204,79.6887,178443.0
2024-06-06 15:30:00,81.68,81.73,81.61,81.66,234408.0,79.6887,79.7375,79.6204,79.6692,234408.0
2024-06-06 15:40:00,81.65,81.66,81.44,81.56,308383.0,79.6594,79.6692,79.4546,79.5716,308383.0
2024-06-06 15:50:00,81.56,81.66,81.34,81.46,909971.0,79.5716,79.6692,79.357,79.4741,909971.0
2024-06-07 09:30:00,81.62,82.55,81.54,82.4,497383.0,79.6302,80.5375,79.5521,80.3911,497383.0
2024-06-07 09:40:00,82.42,82.44,81.75,82.16,311969.0,80.4107,80.4302,79.757,80.157,311969.0
2024-06-07 09:50:00,82.13,82.24,81.91,82.17,161910.0,80.1277,80.235,79.9131,80.1668,161910.0
2024-06-07 10:00:00,82.17,82.31,82.07,82.17,141442.0,80.1668,80.3033,80.0692,80.1668,141442.0
2024-06-07 10:10:00,82.17,82.24,82.07,82.12,81293.0,80.1668,80.235,80.0692,80.118,81293.0
2024-06-07 10:20:00,82.12,82.3,82.11,82.29,66148.0,80.118,80.2936,80.1082,80.2838,66148.0
2024-06-07 10:30:00,82.29,82.39,82.19,82.33,115128.0,80.2838,80.3814,80.1863,80.3229,115128.0
2024-06-07 10:40:00,82.34,82.6,82.32,82.52,112541.0,80.3326,80.5863,80.3131,80.5082,112541.0
2024-06-07 10:50:00,82.52,82.6,82.43,82.49,643618.0,80.5082,80.5863,80.4204,80.479,643618.0
2024-06-07 11:00:00,82.49,82.53,82.4,82.5,96687.0,80.479,80.518,80.3911,80.4887,96687.0
2024-06-07 11:10:00,82.5,82.54,82.44,82.53,77780.0,80.4887,80.5277,80.4302,80.518,77780.0
2024-06-07 11:20:00,82.53,82.55,82.44,82.52,78890.0,80.518,80.5375,80.4302,80.5082,78890.0
2024-06-07 11:30:00,82.51,82.63,82.44,82.47,104110.0,80.4985,80.6155,80.4302,80.4594,104110.0
2024-06-07 11:40:00,82.47,82.5,82.04,82.06,272164.0,80.4594,80.4887,80.0399,80.0594,272164.0
2024-06-07 11:50:00,82.05,82.14,82.04,82.1,72769.0,80.0497,80.1375,80.0399,80.0985,72769.0
2024-06-07 12:00:00,82.11,82.11,81.79,81.81,248516.0,80.1082,80.1082,79.796,79.8155,248516.0
2024-06-07 12:10:00,81.8,81.83,81.68,81.81,167925.0,79.8058,79.835,79.6887,79.8155,167925.0
2024-06-07 12:20:00,81.82,81.82,81.63,81.79,128440.0,79.8253,79.8253,79.6399,79.796,128440.0
2024-06-07 12:30:00,81.79,82.15,81.65,81.84,479121.0,79.796,80.1472,79.6594,79.8448,479121.0
2024-06-07 12:40:00,81.85,81.91,81.57,81.59,110712.0,79.8546,79.9131,79.5814,79.6009,110712.0
2024-06-07 12:50:00,81.61,81.74,81.59,81.72,198117.0,79.6204,79.7472,79.6009,79.7277,198117.0
2024-06-07 13:00:00,81.72,81.72,81.45,81.46,95445.0,79.7277,79.7277,79.4643,79.4741,95445.0
2024-06-07 13:10:00,81.46,81.52,81.42,81.42,99770.0,79.4741,79.5326,79.435,79.435,99770.0
2024-06-07 13:20:00,81.42,81.52,81.33,81.34,160218.0,79.435,79.5326,79.3472,79.357,160218.0
2024-06-07 13:30:00,81.33,81.33,81.13,81.24,198172.0,79.3472,79.3472,79.1521,79.2594,198172.0
2024-06-07 13:40:00,81.23,81.24,81.07,81.09,186932.0,79.2497,79.2594,79.0936,79.1131,186932.0
2024-06-07 13:50:00,81.08,81.1,80.86,80.92,305879.0,79.1033,79.1228,78.8887,78.9472,305879.0
2024-06-07 14:00:00,80.93,81.03,80.61,81.03,484753.0,78.957,79.0545,78.6448,79.0545,484753.0
2024-06-07 14:10:00,81.02,81.25,81.01,81.2,113917.0,79.0448,79.2692,79.035,79.2204,113917.0
2024-06-07 14:20:00,81.2,81.33,81.14,81.22,89707.0,79.2204,79.3472,79.1619,79.2399,89707.0
2024-06-07 14:30:00,81.22,81.36,81.2,81.29,85624.0,79.2399,79.3765,79.2204,79.3082,85624.0
2024-06-07 14:40:00,81.27,81.48,81.27,81.42,190806.0,79.2887,79.4936,79.2887,79.435,190806.0
2024-06-07 14:50:00,81.41,81.55,81.37,81.5,107779.0,79.4253,79.5619,79.3863,79.5131,107779.0
2024-06-07 15:00:00,81.48,81.48,81.31,81.4,126002.0,79.4936,79.4936,79.3277,79.4155,126002.0
2024-06-07 15:10:00,81.4,81.48,81.38,81.41,118210.0,79.4155,79.4936,79.396,79.4253,118210.0
2024-06-07 15:20:00,81.41,81.58,81.39,81.52,148795.0,79.4253,79.5911,79.4058,79.5326,148795.0
2024-06-07 15:30:00,81.51,81.62,81.37,81.42,246939.0,79.5228,79.6302,79.3863,79.435,246939.0
2024-06-07 15:40:00,81.42,81.57,81.39,81.45,213214.0,79.435,79.5814,79.4058,79.4643,213214.0
2024-06-07 15:50:00,81.43,81.54,81.38,81.41,621475.0,79.4448,79.5521,79.396,79.4253,621475.0
2024-06-10 09:30:00,81.49,81.81,81.25,81.3,230542.0,79.5033,79.8155,79.2692,79.318,230542.0
2024-06-10 09:40:00,81.32,81.75,81.18,81.74,161454.0,79.3375,79.757,79.2009,79.7472,161454.0
2024-06-10 09:50:00,81.74,81.85,81.47,81.81,217039.0,79.7472,79.8546,79.4838,79.8155,217039.0
2024-06-10 10:00:00,81.8,81.8,81.48,81.51,201935.0,79.8058,79.8058,79.4936,79.5228,201935.0
2024-06-10 10:10:00,81.51,81.61,81.3,81.46,284095.0,79.5228,79.6204,79.318,79.4741,284095.0
2024-06-10 10:20:00,81.46,81.6,81.37,81.43,141452.0,79.4741,79.6107,79.3863,79.4448,141452.0
2024-06-10 10:30:00,81.43,81.49,81.34,81.48,154194.0,79.4448,79.5033,79.357,79.4936,154194.0
2024-06-10 10:40:00,81.47,81.49,81.06,81.15,126752.0,79.4838,79.5033,79.0838,79.1716,126752.0
2024-06-10 10:50:00,81.15,81.17,80.95,81.08,131310.0,79.1716,79.1911,78.9765,79.1033,131310.0
2024-06-10 11:00:00,81.08,81.16,80.84,81.15,136342.0,79.1033,79.1814,78.8692,79.1716,136342.0
2024-06-10 11:10:00,81.14,81.23,80.98,81.16,80355.0,79.1619,79.2497,79.0058,79.1814,80355.0
2024-06-10 11:20:00,81.16,81.34,81.11,81.3,96701.0,79.1814,79.357,79.1326,79.318,96701.0
2024-06-10 11:30:00,81.31,81.42,81.29,81.38,82804.0,79.3277,79.435,79.3082,79.396,82804.0
2024-06-10 11:40:00,81.38,81.4,81.29,81.31,91090.0,79.396,79.4155,79.3082,79.3277,91090.0
2024-06-10 11:50:00,81.31,81.47,81.24,81.37,328588.0,79.3277,79.4838,79.2594,79.3863,328588.0
2024-06-10 12:00:00,81.37,81.39,81.26,81.3,78570.0,79.3863,79.4058,79.2789,79.318,78570.0
2024-06-10 12:10:00,81.31,81.34,81.27,81.33,64846.0,79.3277,79.357,79.2887,79.3472,64846.0
2024-06-10 12:20:00,81.34,81.34,81.21,81.28,99678.0,79.357,79.357,79.2302,79.2985,99678.0
2024-06-10 12:30:00,81.28,81.35,81.25,81.33,87608.0,79.2985,79.3667,79.2692,79.3472,87608.0
2024-06-10 12:40:00,81.34,81.34,81.25,81.27,98724.0,79.357,79.357,79.2692,79.2887,98724.0
2024-06-10 12:50:00,81.28,81.32,81.21,81.22,128770.0,79.2985,79.3375,79.2302,79.2399,128770.0
2024-06-10 13:00:00,81.21,81.35,81.17,81.34,119270.0,79.2302,79.3667,79.1911,79.357,119270.0
2024-06-10 13:10:00,81.33,81.34,81.28,81.33,105650.0,79.3472,79.357,79.2985,79.3472,105650.0
2024-06-10 13:20:00,81.33,81.34,81.26,81.3,110654.0,79.3472,79.357,79.2789,79.318,110654.0
2024-06-10 13:30:00,81.3,81.41,81.27,81.39,76231.0,79.318,79.4253,79.2887,79.4058,76231.0
2024-06-10 13:40:00,81.39,81.53,81.38,81.49,64822.0,79.4058,79.5424,79.396,79.5033,64822.0
2024-06-10 13:50:00,81.49,81.53,81.42,81.43,83270.0,79.5033,79.5424,79.435,79.4448,83270.0
2024-06-10 14:00:00,81.43,81.58,81.39,81.56,191434.0,79.4448,79.5911,79.4058,79.5716,191434.0
2024-06-10 14:10:00,81.56,81.72,81.39,81.71,373041.0,79.5716,79.7277,79.4058,79.718,373041.0
2024-06-10 14:20:00,81.72,81.76,81.6,81.62,77859.0,79.7277,79.7667,79.6107,79.6302,77859.0
2024-06-10 14:30:00,81.62,81.65,81.5,81.51,248970.0,79.6302,79.6594,79.5131,79.5228,248970.0
2024-06-10 14:40:00,81.5,81.57,81.46,81.53,58296.0,79.5131,79.5814,79.4741,79.5424,58296.0
2024-06-10 14:50:00,81.52,81.55,81.44,81.51,60479.0,79.5326,79.5619,79.4546,79.5228,60479.0
2024-06-10 15:00:00,81.48,81.51,81.4,81.41,46437.0,79.4936,79.5228,79.4155,79.4253,46437.0
2024-06-10 15:10:00,81.41,81.45,81.3,81.35,102235.0,79.4253,79.4643,79.318,79.3667,102235.0
2024-06-10 15:20:00,81.35,81.4,81.27,81.29,63815.0,79.3667,79.4155,79.2887,79.3082,63815.0
2024-06-10 15:30:00,81.28,81.34,81.19,81.25,253808.0,79.2985,79.357,79.2106,79.2692,253808.0
2024-06-10 15:40:00,81.25,81.27,81.14,81.26,166757.0,79.2692,79.2887,79.1619,79.2789,166757.0
2024-06-10 15:50:00,81.26,81.63,81.24,81.62,606232.0,79.2789,79.6399,79.2594,79.6302,606232.0
2024-06-11 09:30:00,80.92,80.97,80.59,80.87,268283.0,78.9472,78.996,78.6253,78.8984,268283.0
2024-06-11 09:40:00,80.86,80.91,80.17,80.4,212579.0,78.8887,78.9375,78.2155,78.4399,212579.0
2024-06-11 09:50:00,80.4,80.64,80.19,80.22,133163.0,78.4399,78.6741,78.235,78.2643,133163.0
2024-06-11 10:00:00,80.24,80.25,80.05,80.07,113965.0,78.2838,78.2936,78.0984,78.118,113965.0
2024-06-11 10:10:00,80.08,80.24,80.02,80.13,245690.0,78.1277,78.2838,78.0692,78.1765,245690.0
2024-06-11 10:20:00,80.13,80.25,80.03,80.15,135228.0,78.1765,78.2936,78.0789,78.196,135228.0
2024-06-11 10:30:00,80.14,80.35,80.09,80.22,109582.0,78.1862,78.3911,78.1375,78.2643,109582.0
2024-06-11 10:40:00,80.22,80.23,80.11,80.22,98135.0,78.2643,78.274,78.157,78.2643,98135.0
2024-06-11 10:50:00,80.22,80.3,80.17,80.2,74162.0,78.2643,78.3423,78.2155,78.2448,74162.0
2024-06-11 11:00:00,80.2,80.3,80.13,80.19,68304.0,78.2448,78.3423,78.1765,78.235,68304.0
2024-06-11 11:10:00,80.2,80.28,80.1,80.18,103379.0,78.2448,78.3228,78.1472,78.2253,103379.0
2024-06-11 11:20:00,80.18,80.2,79.94,80.05,135806.0,78.2253,78.2448,77.9911,78.0984,135806.0
2024-06-11 11:30:00,80.05,80.1,79.79,79.94,155944.0,78.0984,78.1472,77.8448,77.9911,155944.0
2024-06-11 11:40:00,79.95,80.06,79.85,79.89,79337.0,78.0009,78.1082,77.9033,77.9423,79337.0
2024-06-11 11:50:00,79.89,79.96,79.75,79.84,98209.0,77.9423,78.0106,77.8058,77.8936,98209.0
2024-06-11 12:00:00,79.84,80.03,79.8,80.02,107006.0,77.8936,78.0789,77.8545,78.0692,107006.0
2024-06-11 12:10:00,80.01,80.09,79.99,80.08,78700.0,78.0594,78.1375,78.0399,78.1277,78700.0
2024-06-11 12:20:00,80.08,80.17,80.05,80.07,73177.0,78.1277,78.2155,78.0984,78.118,73177.0
2024-06-11 12:30:00,80.05,80.11,80.01,80.05,88114.0,78.0984,78.157,78.0594,78.0984,88114.0
2024-06-11 12:40:00,80.05,80.12,80.0,80.04,89321.0,78.0984,78.1667,78.0497,78.0887,89321.0
2024-06-11 12:50:00,80.04,80.22,80.04,80.14,43617.0,78.0887,78.2643,78.0887,78.1862,43617.0
2024-06-11 13:00:00,80.13,80.19,80.04,80.16,50349.0,78.1765,78.235,78.0887,78.2058,50349.0
2024-06-11 13:10:00,80.15,80.18,80.07,80.07,41572.0,78.196,78.2253,78.118,78.118,41572.0
2024-06-11 13:20:00,80.08,80.11,80.05,80.11,29309.0,78.1277,78.157,78.0984,78.157,29309.0
2024-06-11 13:30:00,80.12,80.24,80.1,80.24,49373.0,78.1667,78.2838,78.1472,78.2838,49373.0
2024-06-11 13:40:00,80.23,80.25,80.2,80.22,47212.0,78.274,78.2936,78.2448,78.2643,47212.0
2024-06-11 13:50:00,80.22,80.23,80.1,80.11,45220.0,78.2643,78.274,78.1472,78.157,45220.0
2024-06-11 14:00:00,80.11,80.21,80.1,80.16,43299.0,78.157,78.2545,78.1472,78.2058,43299.0
2024-06-11 14:10:00,80.17,80.22,80.13,80.14,71437.0,78.2155,78.2643,78.1765,78.1862,71437.0
2024-06-11 14:20:00,80.14,80.25,80.13,80.17,66376.0,78.1862,78.2936,78.1765,78.2155,66376.0
2024-06-11 14:30:00,80.18,80.22,80.15,80.19,64019.0,78.2253,78.2643,78.196,78.235,64019.0
2024-06-11 14:40:00,80.19,80.19,80.0,80.03,114269.0,78.235,78.235,78.0497,78.0789,114269.0
2024-06-11 14:50:00,80.03,80.05,79.92,79.94,98242.0,78.0789,78.0984,77.9716,77.9911,98242.0
2024-06-11 15:00:00,79.95,80.05,79.94,79.97,136489.0,78.0009,78.0984,77.9911,78.0204,136489.0
2024-06-11 15:10:00,79.97,79.98,79.86,79.97,119254.0,78.0204,78.0301,77.9131,78.0204,119254.0
2024-06-11 15:20:00,79.98,80.01,79.92,79.99,99002.0,78.0301,78.0594,77.9716,78.0399,99002.0
2024-06-11 15:30:00,80.0,80.1,79.96,80.05,165992.0,78.0497,78.1472,78.0106,78.0984,165992.0
2024-06-11 15:40:00,80.05,80.08,79.96,79.97,172978.0,78.0984,78.1277,78.0106,78.0204,172978.0
2024-06-11 15:50:00,79.97,80.07,79.85,79.89,562849.0,78.0204,78.118,77.9033,77.9423,562849.0
2024-06-12 09:30:00,79.97,80.18,79.4,79.92,288512.0,78.0204,78.2253,77.4643,77.9716,288512.0
2024-06-12 09:40:00,79.92,79.97,79.65,79.73,245966.0,77.9716,78.0204,77.7082,77.7862,245966.0
2024-06-12 09:50:00,79.73,79.85,79.33,79.64,149779.0,77.7862,77.9033,77.396,77.6984,149779.0
2024-06-12 10:00:00,79.63,79.66,79.33,79.33,129507.0,77.6887,77.7179,77.396,77.396,129507.0
2024-06-12 10:10:00,79.33,79.48,79.17,79.4,103452.0,77.396,77.5423,77.2399,77.4643,103452.0
2024-06-12 10:20:00,79.4,79.43,79.23,79.39,80123.0,77.4643,77.4936,77.2984,77.4545,80123.0
2024-06-12 10:30:00,79.39,79.79,79.39,79.75,103143.0,77.4545,77.8448,77.4545,77.8058,103143.0
2024-06-12 10:40:00,79.74,79.82,79.65,79.76,102926.0,77.796,77.874,77.7082,77.8155,102926.0
2024-06-12 10:50:00,79.75,79.79,79.68,79.76,70629.0,77.8058,77.8448,77.7375,77.8155,70629.0
2024-06-12 11:00:00,79.76,79.82,79.66,79.73,111893.0,77.8155,77.874,77.7179,77.7862,111893.0
2024-06-12 11:10:00,79.73,79.85,79.65,79.72,68888.0,77.7862,77.9033,77.7082,77.7765,68888.0
2024-06-12 11:20:00,79.71,79.78,79.65,79.7,72904.0,77.7667,77.835,77.7082,77.757,72904.0
2024-06-12 11:30:00,79.7,79.99,79.68,79.78,100642.0,77.757,78.0399,77.7375,77.835,100642.0
2024-06-12 11:40:00,79.78,79.83,79.66,79.83,98511.0,77.835,77.8838,77.7179,77.8838,98511.0
2024-06-12 11:50:00,79.82,79.82,79.48,79.54,266839.0,77.874,77.874,77.5423,77.6009,266839.0
2024-06-12 12:00:00,79.54,79.59,79.44,79.48,117520.0,77.6009,77.6497,77.5033,77.5423,117520.0
2024-06-12 12:10:00,79.49,79.51,79.28,79.36,137603.0,77.5521,77.5716,77.3472,77.4253,137603.0
2024-06-12 12:20:00,79.36,79.48,79.32,79.44,106824.0,77.4253,77.5423,77.3862,77.5033,106824.0
2024-06-12 12:30:00,79.44,79.48,79.37,79.4,58249.0,77.5033,77.5423,77.435,77.4643,58249.0
2024-06-12 12:40:00,79.4,79.48,79.32,79.43,102446.0,77.4643,77.5423,77.3862,77.4936,102446.0
2024-06-12 12:50:00,79.42,79.52,79.36,79.47,106255.0,77.4838,77.5814,77.4253,77.5326,106255.0
2024-06-12 13:00:00,79.47,79.61,79.46,79.58,62537.0,77.5326,77.6692,77.5228,77.6399,62537.0
2024-06-12 13:10:00,79.57,79.59,79.5,79.57,66605.0,77.6301,77.6497,77.5618,77.6301,66605.0
2024-06-12 13:20:00,79.57,79.6,79.48,79.6,83185.0,77.6301,77.6594,77.5423,77.6594,83185.0
2024-06-12 13:30:00,79.6,79.6,79.47,79.58,69559.0,77.6594,77.6594,77.5326,77.6399,69559.0
2024-06-12 13:40:00,79.58,79.77,79.57,79.68,132448.0,77.6399,77.8253,77.6301,77.7375,132448.0
2024-06-12 13:50:00,79.68,79.77,79.67,79.76,56562.0,77.7375,77.8253,77.7277,77.8155,56562.0
2024-06-12 14:00:00,79.75,79.81,79.55,79.72,125428.0,77.8058,77.8643,77.6106,77.7765,125428.0
2024-06-12 14:10:00,79.73,79.79,79.61,79.62,64429.0,77.7862,77.8448,77.6692,77.6789,64429.0
2024-06-12 14:20:00,79.62,79.68,79.56,79.67,126671.0,77.6789,77.7375,77.6204,77.7277,126671.0
2024-06-12 14:30:00,79.67,79.7,79.51,79.64,96647.0,77.7277,77.757,77.5716,77.6984,96647.0
2024-06-12 14:40:00,79.68,79.68,79.47,79.52,69715.0,77.7375,77.7375,77.5326,77.5814,69715.0
2024-06-12 14:50:00,79.51,79.62,79.45,79.56,78205.0,77.5716,77.6789,77.5131,77.6204,78205.0
2024-06-12 15:00:00,79.57,79.68,79.55,79.63,83210.0,77.6301,77.7375,77.6106,77.6887,83210.0
2024-06-12 15:10:00,79.63,79.72,79.58,79.68,107618.0,77.6887,77.7765,77.6399,77.7375,107618.0
2024-06-12 15:20:00,79.67,79.69,79.48,79.51,163929.0,77.7277,77.7472,77.5423,77.5716,163929.0
2024-06-12 15:30:00,79.5,79.56,79.4,79.45,354648.0,77.5618,77.6204,77.4643,77.5131,354648.0
2024-06-12 15:40:00,79.44,79.56,79.42,79.54,201471.0,77.5033,77.6204,77.4838,77.6009,201471.0
2024-06-12 15:50:00,79.54,79.59,79.36,79.38,789339.0,77.6009,77.6497,77.4253,77.4448,789339.0
2024-06-13 09:30:00,79.5,80.4,79.18,80.09,362524.0,77.5618,78.4399,77.2496,78.1375,362524.0
2024-06-13 09:40:00,80.11,80.38,80.1,80.32,228470.0,78.157,78.4204,78.1472,78.3619,228470.0
2024-06-13 09:50:00,80.32,80.38,80.02,80.09,136953.0,78.3619,78.4204,78.0692,78.1375,136953.0
2024-06-13 10:00:00,80.06,80.13,79.77,79.77,121400.0,78.1082,78.1765,77.8253,77.8253,121400.0
2024-06-13 10:10:00,79.77,79.98,79.73,79.93,103656.0,77.8253,78.0301,77.7862,77.9814,103656.0
2024-06-13 10:20:00,79.92,80.2,79.91,80.06,137748.0,77.9716,78.2448,77.9619,78.1082,137748.0
2024-06-13 10:30:00,80.06,80.09,79.88,79.9,105960.0,78.1082,78.1375,77.9326,77.9521,105960.0
2024-06-13 10:40:00,79.9,79.92,79.76,79.87,63483.0,77.9521,77.9716,77.8155,77.9228,63483.0
2024-06-13 10:50:00,79.87,80.06,79.82,80.03,72561.0,77.9228,78.1082,77.874,78.0789,72561.0
2024-06-13 11:00:00,80.03,80.2,80.0,80.14,73355.0,78.0789,78.2448,78.0497,78.1862,73355.0
2024-06-13 11:10:00,80.14,80.19,80.01,80.14,83801.0,78.1862,78.235,78.0594,78.1862,83801.0
2024-06-13 11:20:00,80.14,80.29,80.09,80.19,71910.0,78.1862,78.3326,78.1375,78.235,71910.0
2024-06-13 11:30:00,80.18,80.23,80.12,80.17,99360.0,78.2253,78.274,78.1667,78.2155,99360.0
2024-06-13 11:40:00,80.17,80.26,80.13,80.26,69736.0,78.2155,78.3033,78.1765,78.3033,69736.0
2024-06-13 11:50:00,80.26,80.31,80.18,80.2,71680.0,78.3033,78.3521,78.2253,78.2448,71680.0
2024-06-13 12:00:00,80.19,80.19,80.04,80.11,63376.0,78.235,78.235,78.0887,78.157,63376.0
2024-06-13 12:10:00,80.09,80.14,80.05,80.11,44699.0,78.1375,78.1862,78.0984,78.157,44699.0
2024-06-13 12:20:00,80.1,80.23,80.07,80.19,41304.0,78.1472,78.274,78.118,78.235,41304.0
2024-06-13 12:30:00,80.18,80.27,80.15,80.27,60410.0,78.2253,78.3131,78.196,78.3131,60410.0
2024-06-13 12:40:00,80.26,80.33,80.24,80.3,82529.0,78.3033,78.3716,78.2838,78.3423,82529.0
2024-06-13 12:50:00,80.31,80.48,80.18,80.42,279240.0,78.3521,78.518,78.2253,78.4594,279240.0
2024-06-13 13:00:00,80.42,80.59,80.3,80.52,186159.0,78.4594,78.6253,78.3423,78.557,186159.0
2024-06-13 13:10:00,80.53,80.74,80.51,80.71,126115.0,78.5667,78.7716,78.5472,78.7423,126115.0
2024-06-13 13:20:00,80.71,80.9,80.67,80.84,90272.0,78.7423,78.9277,78.7033,78.8692,90272.0
2024-06-13 13:30:00,80.82,80.85,80.75,80.76,65693.0,78.8497,78.8789,78.7814,78.7911,65693.0
2024-06-13 13:40:00,80.77,80.78,80.49,80.5,63807.0,78.8009,78.8106,78.5277,78.5375,63807.0
2024-06-13 13:50:00,80.51,80.55,80.46,80.53,69157.0,78.5472,78.5862,78.4984,78.5667,69157.0
2024-06-13 14:00:00,80.52,80.53,80.37,80.38,92901.0,78.557,78.5667,78.4106,78.4204,92901.0
2024-06-13 14:10:00,80.38,80.48,80.32,80.37,119185.0,78.4204,78.518,78.3619,78.4106,119185.0
2024-06-13 14:20:00,80.37,80.39,80.24,80.27,110345.0,78.4106,78.4301,78.2838,78.3131,110345.0
2024-06-13 14:30:00,80.26,80.39,80.24,80.31,130971.0,78.3033,78.4301,78.2838,78.3521,130971.0
2024-06-13 14:40:00,80.3,80.35,80.25,80.29,142767.0,78.3423,78.3911,78.2936,78.3326,142767.0
2024-06-13 14:50:00,80.28,80.29,80.16,80.16,98399.0,78.3228,78.3326,78.2058,78.2058,98399.0
2024-06-13 15:00:00,80.16,80.31,80.09,80.3,103337.0,78.2058,78.3521,78.1375,78.3423,103337.0
2024-06-13 15:10:00,80.3,80.4,80.25,80.39,97454.0,78.3423,78.4399,78.2936,78.4301,97454.0
2024-06-13 15:20:00,80.39,80.49,80.35,80.36,128406.0,78.4301,78.5277,78.3911,78.4009,128406.0
2024-06-13 15:30:00,80.36,80.37,80.23,80.31,105446.0,78.4009,78.4106,78.274,78.3521,105446.0
2024-06-13 15:40:00,80.31,80.38,80.19,80.36,262948.0,78.3521,78.4204,78.235,78.4009,262948.0
2024-06-13 15:50:00,80.36,80.37,80.19,80.21,532594.0,78.4009,78.4106,78.235,78.2545,532594.0
2024-06-14 09:30:00,80.0,80.4,79.55,79.98,292694.0,78.0497,78.4399,77.6106,78.0301,292694.0
2024-06-14 09:40:00,79.98,80.04,79.72,79.76,98003.0,78.0301,78.0887,77.7765,77.8155,98003.0
2024-06-14 09:50:00,79.74,79.81,79.46,79.75,124589.0,77.796,77.8643,77.5228,77.8058,124589.0
2024-06-14 10:00:00,79.74,79.79,79.42,79.44,149860.0,77.796,77.8448,77.4838,77.5033,149860.0
2024-06-14 10:10:00,79.46,79.63,79.41,79.52,191429.0,77.5228,77.6887,77.474,77.5814,191429.0
2024-06-14 10:20:00,79.52,79.8,79.5,79.69,155229.0,77.5814,77.8545,77.5618,77.7472,155229.0
2024-06-14 10:30:00,79.69,79.75,79.61,79.65,89752.0,77.7472,77.8058,77.6692,77.7082,89752.0
2024-06-14 10:40:00,79.64,79.64,79.53,79.54,99133.0,77.6984,77.6984,77.5911,77.6009,99133.0
2024-06-14 10:50:00,79.53,79.63,79.41,79.61,142859.0,77.5911,77.6887,77.474,77.6692,142859.0
2024-06-14 11:00:00,79.6,79.61,79.43,79.44,75244.0,77.6594,77.6692,77.4936,77.5033,75244.0
2024-06-14 11:10:00,79.44,79.58,79.43,79.58,73912.0,77.5033,77.6399,77.4936,77.6399,73912.0
2024-06-14 11:20:00,79.58,79.62,79.51,79.6,113863.0,77.6399,77.6789,77.5716,77.6594,113863.0
2024-06-14 11:30:00,79.6,79.74,79.59,79.72,104300.0,77.6594,77.796,77.6497,77.7765,104300.0
2024-06-14 11:40:00,79.72,79.86,79.67,79.76,183614.0,77.7765,77.9131,77.7277,77.8155,183614.0
2024-06-14 11:50:00,79.75,79.84,79.72,79.82,85441.0,77.8058,77.8936,77.7765,77.874,85441.0
2024-06-14 12:00:00,79.83,79.85,79.75,79.84,73599.0,77.8838,77.9033,77.8058,77.8936,73599.0
2024-06-14 12:10:00,79.84,79.84,79.71,79.74,92954.0,77.8936,77.8936,77.7667,77.796,92954.0
2024-06-14 12:20:00,79.73,79.89,79.73,79.85,74595.0,77.7862,77.9423,77.7862,77.9033,74595.0
2024-06-14 12:30:00,79.85,79.89,79.81,79.89,48275.0,77.9033,77.9423,77.8643,77.9423,48275.0
2024-06-14 12:40:00,79.89,79.94,79.84,79.88,93401.0,77.9423,77.9911,77.8936,77.9326,93401.0
2024-06-14 12:50:00,79.88,79.9,79.82,79.87,45857.0,77.9326,77.9521,77.874,77.9228,45857.0
2024-06-14 13:00:00,79.87,79.98,79.86,79.89,89659.0,77.9228,78.0301,77.9131,77.9423,89659.0
2024-06-14 13:10:00,79.89,79.91,79.85,79.88,65554.0,77.9423,77.9619,77.9033,77.9326,65554.0
2024-06-14 13:20:00,79.88,79.88,79.73,79.73,107695.0,77.9326,77.9326,77.7862,77.7862,107695.0
2024-06-14 13:30:00,79.73,79.74,79.53,79.54,104529.0,77.7862,77.796,77.5911,77.6009,104529.0
2024-06-14 13:40:00,79.55,79.56,79.41,79.46,116108.0,77.6106,77.6204,77.474,77.5228,116108.0
2024-06-14 13:50:00,79.48,79.51,79.37,79.37,90721.0,77.5423,77.5716,77.435,77.435,90721.0
2024-06-14 14:00:00,79.37,79.37,79.16,79.17,127409.0,77.435,77.435,77.2301,77.2399,127409.0
2024-06-14 14:10:00,79.18,79.21,79.11,79.2,101882.0,77.2496,77.2789,77.1814,77.2692,101882.0
2024-06-14 14:20:00,79.21,79.36,79.2,79.3,100018.0,77.2789,77.4253,77.2692,77.3667,100018.0
2024-06-14 14:30:00,79.31,79.41,79.27,79.29,94106.0,77.3765,77.474,77.3375,77.357,94106.0
2024-06-14 14:40:00,79.3,79.32,79.24,79.25,96157.0,77.3667,77.3862,77.3082,77.3179,96157.0
2024-06-14 14:50:00,79.26,79.38,79.22,79.37,93180.0,77.3277,77.4448,77.2887,77.435,93180.0
2024-06-14 15:00:00,79.38,79.5,79.37,79.47,78328.0,77.4448,77.5618,77.435,77.5326,78328.0
2024-06-14 15:10:00,79.46,79.47,79.38,79.4,87139.0,77.5228,77.5326,77.4448,77.4643,87139.0
2024-06-14 15:20:00,79.4,79.45,79.37,79.44,91231.0,77.4643,77.5131,77.435,77.5033,91231.0
2024-06-14 15:30:00,79.44,79.53,79.4,79.48,120934.0,77.5033,77.5911,77.4643,77.5423,120934.0
2024-06-14 15:40:00,79.48,79.62,79.46,79.59,147101.0,77.5423,77.6789,77.5228,77.6497,147101.0
2024-06-14 15:50:00,79.58,79.68,79.54,79.67,424570.0,77.6399,77.7375,77.6009,77.7277,424570.0
2024-06-17 09:30:00,79.54,79.8,79.27,79.65,241781.0,77.6009,77.8545,77.3375,77.7082,241781.0
2024-06-17 09:40:00,79.66,80.11,79.33,79.97,148981.0,77.7179,78.157,77.396,78.0204,148981.0
2024-06-17 09:50:00,79.97,80.27,79.78,79.87,97293.0,78.0204,78.3131,77.835,77.9228,97293.0
2024-06-17 10:00:00,79.89,80.38,79.88,80.34,219380.0,77.9423,78.4204,77.9326,78.3814,219380.0
2024-06-17 10:10:00,80.34,80.34,80.04,80.25,157512.0,78.3814,78.3814,78.0887,78.2936,157512.0
2024-06-17 10:20:00,80.26,80.75,80.22,80.67,163815.0,78.3033,78.7814,78.2643,78.7033,163815.0
2024-06-17 10:30:00,80.68,80.87,80.59,80.87,157577.0,78.7131,78.8984,78.6253,78.8984,157577.0
2024-06-17 10:40:00,80.87,81.09,80.82,81.02,175155.0,78.8984,79.1131,78.8497,79.0448,175155.0
2024-06-17 10:50:00,81.02,81.24,80.95,81.1,262059.0,79.0448,79.2594,78.9765,79.1228,262059.0
2024-06-17 11:00:00,81.09,81.13,80.95,81.11,123002.0,79.1131,79.1521,78.9765,79.1326,123002.0
2024-06-17 11:10:00,81.11,81.14,80.94,81.07,144700.0,79.1326,79.1619,78.9667,79.0936,144700.0
2024-06-17 11:20:00,81.08,81.14,81.02,81.08,99514.0,79.1033,79.1619,79.0448,79.1033,99514.0
2024-06-17 11:30:00,81.07,81.1,80.91,81.01,159144.0,79.0936,79.1228,78.9375,79.035,159144.0
2024-06-17 11:40:00,81.01,81.09,80.93,81.01,136924.0,79.035,79.1131,78.957,79.035,136924.0
2024-06-17 11:50:00,81.01,81.21,81.0,81.08,161915.0,79.035,79.2302,79.0253,79.1033,161915.0
2024-06-17 12:00:00,81.09,81.24,81.08,81.18,126812.0,79.1131,79.2594,79.1033,79.2009,126812.0
2024-06-17 12:10:00,81.19,81.25,81.08,81.18,76995.0,79.2106,79.2692,79.1033,79.2009,76995.0
2024-06-17 12:20:00,81.18,81.28,81.07,81.24,109614.0,79.2009,79.2985,79.0936,79.2594,109614.0
2024-06-17 12:30:00,81.24,81.37,81.19,81.34,141259.0,79.2594,79.3863,79.2106,79.357,141259.0
2024-06-17 12:40:00,81.33,81.43,81.24,81.31,72953.0,79.3472,79.4448,79.2594,79.3277,72953.0
2024-06-17 12:50:00,81.32,81.33,81.21,81.29,81666.0,79.3375,79.3472,79.2302,79.3082,81666.0
2024-06-17 13:00:00,81.3,81.3,81.17,81.18,74454.0,79.318,79.318,79.1911,79.2009,74454.0
2024-06-17 13:10:00,81.17,81.3,81.16,81.3,93668.0,79.1911,79.318,79.1814,79.318,93668.0
2024-06-17 13:20:00,81.29,81.46,81.22,81.43,101663.0,79.3082,79.4741,79.2399,79.4448,101663.0
2024-06-17 13:30:00,81.44,81.54,81.42,81.52,155203.0,79.4546,79.5521,79.435,79.5326,155203.0
2024-06-17 13:40:00,81.53,81.53,81.42,81.43,88857.0,79.5424,79.5424,79.435,79.4448,88857.0
2024-06-17 13:50:00,81.43,81.47,81.4,81.45,113531.0,79.4448,79.4838,79.4155,79.4643,113531.0
2024-06-17 14:00:00,81.46,81.68,81.45,81.67,155309.0,79.4741,79.6887,79.4643,79.6789,155309.0
2024-06-17 14:10:00,81.68,81.75,81.62,81.69,139311.0,79.6887,79.757,79.6302,79.6985,139311.0
2024-06-17 14:20:00,81.68,81.73,81.59,81.64,106997.0,79.6887,79.7375,79.6009,79.6497,106997.0
2024-06-17 14:30:00,81.63,81.64,81.37,81.41,113769.0,79.6399,79.6497,79.3863,79.4253,113769.0
2024-06-17 14:40:00,81.41,81.42,81.31,81.41,134784.0,79.4253,79.435,79.3277,79.4253,134784.0
2024-06-17 14:50:00,81.41,81.41,81.23,81.29,97341.0,79.4253,79.4253,79.2497,79.3082,97341.0
2024-06-17 15:00:00,81.29,81.3,81.17,81.3,81600.0,79.3082,79.318,79.1911,79.318,81600.0
2024-06-17 15:10:00,81.3,81.33,81.26,81.3,98803.0,79.318,79.3472,79.2789,79.318,98803.0
2024-06-17 15:20:00,81.29,81.34,81.24,81.32,123860.0,79.3082,79.357,79.2594,79.3375,123860.0
2024-06-17 15:30:00,81.32,81.45,81.29,81.32,210405.0,79.3375,79.4643,79.3082,79.3375,210405.0
2024-06-17 15:40:00,81.32,81.35,81.26,81.28,181320.0,79.3375,79.3667,79.2789,79.2985,181320.0
2024-06-17 15:50:00,81.28,81.43,81.11,81.32,839703.0,79.2985,79.4448,79.1326,79.3375,839703.0
2024-06-18 09:30:00,81.11,81.71,81.01,81.17,305339.0,79.1326,79.718,79.035,79.1911,305339.0
2024-06-18 09:40:00,81.17,81.26,80.6,80.9,117303.0,79.1911,79.2789,78.635,78.9277,117303.0
2024-06-18 09:50:00,80.89,80.98,80.69,80.75,90512.0,78.918,79.0058,78.7228,78.7814,90512.0
2024-06-18 10:00:00,80.76,80.93,80.73,80.76,86774.0,78.7911,78.957,78.7619,78.7911,86774.0
2024-06-18 10:10:00,80.76,80.9,80.63,80.82,96654.0,78.7911,78.9277,78.6643,78.8497,96654.0
2024-06-18 10:20:00,80.84,80.86,80.66,80.72,70762.0,78.8692,78.8887,78.6936,78.7521,70762.0
2024-06-18 10:30:00,80.72,80.89,80.67,80.84,78195.0,78.7521,78.918,78.7033,78.8692,78195.0
2024-06-18 10:40:00,80.83,80.99,80.83,80.91,109405.0,78.8594,79.0155,78.8594,78.9375,109405.0
2024-06-18 10:50:00,80.91,81.11,80.85,80.96,91567.0,78.9375,79.1326,78.8789,78.9863,91567.0
2024-06-18 11:00:00,80.95,80.96,80.76,80.81,77654.0,78.9765,78.9863,78.7911,78.8399,77654.0
2024-06-18 11:10:00,80.81,80.97,80.8,80.92,65501.0,78.8399,78.996,78.8302,78.9472,65501.0
2024-06-18 11:20:00,80.92,80.97,80.73,80.8,74440.0,78.9472,78.996,78.7619,78.8302,74440.0
2024-06-18 11:30:00,80.8,80.83,80.58,80.62,322880.0,78.8302,78.8594,78.6155,78.6545,322880.0
2024-06-18 11:40:00,80.62,80.65,80.45,80.52,216636.0,78.6545,78.6838,78.4887,78.557,216636.0
2024-06-18 11:50:00,80.52,80.61,80.4,80.48,88800.0,78.557,78.6448,78.4399,78.518,88800.0
2024-06-18 12:00:00,80.48,80.49,80.35,80.4,105486.0,78.518,78.5277,78.3911,78.4399,105486.0
2024-06-18 12:10:00,80.4,80.46,80.32,80.34,79147.0,78.4399,78.4984,78.3619,78.3814,79147.0
2024-06-18 12:20:00,80.35,80.41,80.25,80.26,83288.0,78.3911,78.4497,78.2936,78.3033,83288.0
2024-06-18 12:30:00,80.25,80.27,80.18,80.24,60629.0,78.2936,78.3131,78.2253,78.2838,60629.0
2024-06-18 12:40:00,80.25,80.28,80.2,80.25,70772.0,78.2936,78.3228,78.2448,78.2936,70772.0
2024-06-18 12:50:00,80.25,80.27,80.12,80.17,114264.0,78.2936,78.3131,78.1667,78.2155,114264.0
2024-06-18 13:00:00,80.17,80.18,79.93,80.03,158134.0,78.2155,78.2253,77.9814,78.0789,158134.0
2024-06-18 13:10:00,80.04,80.09,79.86,79.91,115026.0,78.0887,78.1375,77.9131,77.9619,115026.0
2024-06-18 13:20:00,79.92,79.92,79.74,79.75,159102.0,77.9716,77.9716,77.796,77.8058,159102.0
2024-06-18 13:30:00,79.75,79.92,79.59,79.88,1264894.0,77.8058,77.9716,77.6497,77.9326,1264894.0
2024-06-18 13:40:00,79.89,80.32,79.87,80.32,141958.0,77.9423,78.3619,77.9228,78.3619,141958.0
2024-06-18 13:50:00,80.32,80.32,80.15,80.22,61663.0,78.3619,78.3619,78.196,78.2643,61663.0
2024-06-18 14:00:00,80.23,80.32,80.14,80.26,104402.0,78.274,78.3619,78.1862,78.3033,104402.0
2024-06-18 14:10:00,80.26,80.49,80.25,80.35,83140.0,78.3033,78.5277,78.2936,78.3911,83140.0
2024-06-18 14:20:00,80.34,80.51,80.31,80.48,50352.0,78.3814,78.5472,78.3521,78.518,50352.0
2024-06-18 14:30:00,80.48,80.49,80.35,80.36,52876.0,78.518,78.5277,78.3911,78.4009,52876.0
2024-06-18 14:40:00,80.35,80.37,80.28,80.3,70788.0,78.3911,78.4106,78.3228,78.3423,70788.0
2024-06-18 14:50:00,80.3,80.31,80.22,80.25,61439.0,78.3423,78.3521,78.2643,78.2936,61439.0
2024-06-18 15:00:00,80.26,80.26,80.1,80.14,79044.0,78.3033,78.3033,78.1472,78.1862,79044.0
2024-06-18 15:10:00,80.14,80.15,80.04,80.08,84398.0,78.1862,78.196,78.0887,78.1277,84398.0
2024-06-18 15:20:00,80.08,80.15,80.05,80.08,134046.0,78.1277,78.196,78.0984,78.1277,134046.0
2024-06-18 15:30:00,80.07,80.1,79.93,79.95,211742.0,78.118,78.1472,77.9814,78.0009,211742.0
2024-06-18 15:40:00,79.94,80.17,79.94,80.15,171746.0,77.9911,78.2155,77.9911,78.196,171746.0
2024-06-18 15:50:00,80.13,80.33,80.12,80.21,592357.0,78.1765,78.3716,78.1667,78.2545,592357.0
2024-06-20 09:30:00,79.82,80.78,79.76,80.59,274031.0,77.874,78.8106,77.8155,78.6253,274031.0
2024-06-20 09:40:00,80.58,80.64,80.2,80.56,98905.0,78.6155,78.6741,78.2448,78.596,98905.0
2024-06-20 09:50:00,80.55,80.56,80.02,80.07,110004.0,78.5862,78.596,78.0692,78.118,110004.0
2024-06-20 10:00:00,80.05,80.36,80.01,80.31,173670.0,78.0984,78.4009,78.0594,78.3521,173670.0
2024-06-20 10:10:00,80.3,80.58,80.3,80.51,165156.0,78.3423,78.6155,78.3423,78.5472,165156.0
2024-06-20 10:20:00,80.51,80.51,80.29,80.37,106427.0,78.5472,78.5472,78.3326,78.4106,106427.0
2024-06-20 10:30:00,80.34,80.38,80.23,80.3,116390.0,78.3814,78.4204,78.274,78.3423,116390.0
2024-06-20 10:40:00,80.3,80.37,80.18,80.23,108726.0,78.3423,78.4106,78.2253,78.274,108726.0
2024-06-20 10:50:00,80.24,80.35,80.19,80.23,108818.0,78.2838,78.3911,78.235,78.274,108818.0
2024-06-20 11:00:00,80.22,80.45,80.14,80.42,77452.0,78.2643,78.4887,78.1862,78.4594,77452.0
2024-06-20 11:10:00,80.42,80.44,80.35,80.43,93210.0,78.4594,78.4789,78.3911,78.4692,93210.0
2024-06-20 11:20:00,80.44,80.44,80.34,80.38,78637.0,78.4789,78.4789,78.3814,78.4204,78637.0
2024-06-20 11:30:00,80.38,80.4,80.24,80.24,94400.0,78.4204,78.4399,78.2838,78.2838,94400.0
2024-06-20 11:40:00,80.24,80.33,80.16,80.21,103000.0,78.2838,78.3716,78.2058,78.2545,103000.0
2024-06-20 11:50:00,80.2,80.23,80.16,80.2,90915.0,78.2448,78.274,78.2058,78.2448,90915.0
2024-06-20 12:00:00,80.2,80.36,80.19,80.31,108984.0,78.2448,78.4009,78.235,78.3521,108984.0
2024-06-20 12:10:00,80.3,80.36,80.17,80.25,162134.0,78.3423,78.4009,78.2155,78.2936,162134.0
2024-06-20 12:20:00,80.25,80.36,80.23,80.36,81048.0,78.2936,78.4009,78.274,78.4009,81048.0
2024-06-20 12:30:00,80.36,80.38,80.19,80.23,87543.0,78.4009,78.4204,78.235,78.274,87543.0
2024-06-20 12:40:00,80.22,80.28,80.15,80.22,339387.0,78.2643,78.3228,78.196,78.2643,339387.0
2024-06-20 12:50:00,80.2,80.3,80.11,80.25,627225.0,78.2448,78.3423,78.157,78.2936,627225.0
2024-06-20 13:00:00,80.26,80.42,80.19,80.19,309453.0,78.3033,78.4594,78.235,78.235,309453.0
2024-06-20 13:10:00,80.2,80.33,80.19,80.23,59891.0,78.2448,78.3716,78.235,78.274,59891.0
2024-06-20 13:20:00,80.22,80.28,80.16,80.28,81037.0,78.2643,78.3228,78.2058,78.3228,81037.0
2024-06-20 13:30:00,80.27,80.62,80.27,80.58,130106.0,78.3131,78.6545,78.3131,78.6155,130106.0
2024-06-20 13:40:00,80.56,80.6,80.41,80.54,76741.0,78.596,78.635,78.4497,78.5765,76741.0
2024-06-20 13:50:00,80.53,80.59,80.43,80.45,65917.0,78.5667,78.6253,78.4692,78.4887,65917.0
2024-06-20 14:00:00,80.45,80.46,80.26,80.28,69097.0,78.4887,78.4984,78.3033,78.3228,69097.0
2024-06-20 14:10:00,80.29,80.35,80.24,80.3,65738.0,78.3326,78.3911,78.2838,78.3423,65738.0
2024-06-20 14:20:00,80.29,80.33,80.23,80.3,76873.0,78.3326,78.3716,78.274,78.3423,76873.0
2024-06-20 14:30:00,80.29,80.31,80.16,80.2,137607.0,78.3326,78.3521,78.2058,78.2448,137607.0
2024-06-20 14:40:00,80.2,80.25,80.13,80.17,133836.0,78.2448,78.2936,78.1765,78.2155,133836.0
2024-06-20 14:50:00,80.16,80.3,80.16,80.3,95189.0,78.2058,78.3423,78.2058,78.3423,95189.0
2024-06-20 15:00:00,80.3,80.33,80.14,80.16,111393.0,78.3423,78.3716,78.1862,78.2058,111393.0
2024-06-20 15:10:00,80.15,80.17,80.07,80.07,127738.0,78.196,78.2155,78.118,78.118,127738.0
2024-06-20 15:20:00,80.07,80.08,79.91,80.04,253343.0,78.118,78.1277,77.9619,78.0887,253343.0
2024-06-20 15:30:00,80.03,80.03,79.89,80.0,175061.0,78.0789,78.0789,77.9423,78.0497,175061.0
2024-06-20 15:40:00,80.0,80.03,79.79,79.81,223295.0,78.0497,78.0789,77.8448,77.8643,223295.0
2024-06-20 15:50:00,79.81,79.97,79.67,79.73,1022321.0,77.8643,78.0204,77.7277,77.7862,1022321.0
2024-06-21 09:30:00,80.05,80.25,79.77,80.1,1658208.0,78.0984,78.2936,77.8253,78.1472,1658208.0
2024-06-21 09:40:00,80.09,80.09,79.72,80.01,150351.0,78.1375,78.1375,77.7765,78.0594,150351.0
2024-06-21 09:50:00,80.01,80.09,79.84,79.98,121732.0,78.0594,78.1375,77.8936,78.0301,121732.0
2024-06-21 10:00:00,79.98,80.11,79.78,79.89,230220.0,78.0301,78.157,77.835,77.9423,230220.0
2024-06-21 10:10:00,79.86,79.97,79.64,79.66,210206.0,77.9131,78.0204,77.6984,77.7179,210206.0
2024-06-21 10:20:00,79.67,79.76,79.46,79.61,185243.0,77.7277,77.8155,77.5228,77.6692,185243.0
2024-06-21 10:30:00,79.62,80.12,79.58,79.86,415662.0,77.6789,78.1667,77.6399,77.9131,415662.0
2024-06-21 10:40:00,79.84,79.93,79.75,79.92,228504.0,77.8936,77.9814,77.8058,77.9716,228504.0
2024-06-21 10:50:00,79.92,80.07,79.89,79.91,154334.0,77.9716,78.118,77.9423,77.9619,154334.0
2024-06-21 11:00:00,79.91,79.91,79.68,79.73,181321.0,77.9619,77.9619,77.7375,77.7862,181321.0
2024-06-21 11:10:00,79.72,79.88,79.72,79.81,143052.0,77.7765,77.9326,77.7765,77.8643,143052.0
2024-06-21 11:20:00,79.79,79.88,79.71,79.83,157730.0,77.8448,77.9326,77.7667,77.8838,157730.0
2024-06-21 11:30:00,79.81,79.84,79.58,79.66,163212.0,77.8643,77.8936,77.6399,77.7179,163212.0
2024-06-21 11:40:00,79.65,79.68,79.42,79.43,197250.0,77.7082,77.7375,77.4838,77.4936,197250.0
2024-06-21 11:50:00,79.44,79.46,79.18,79.2,207606.0,77.5033,77.5228,77.2496,77.2692,207606.0
2024-06-21 12:00:00,79.2,79.4,79.15,79.34,90637.0,77.2692,77.4643,77.2204,77.4057,90637.0
2024-06-21 12:10:00,79.34,79.38,79.24,79.34,106840.0,77.4057,77.4448,77.3082,77.4057,106840.0
2024-06-21 12:20:00,79.34,79.53,79.31,79.46,71608.0,77.4057,77.5911,77.3765,77.5228,71608.0
2024-06-21 12:30:00,79.45,79.49,79.38,79.44,73422.0,77.5131,77.5521,77.4448,77.5033,73422.0
2024-06-21 12:40:00,79.43,79.59,79.36,79.55,68480.0,77.4936,77.6497,77.4253,77.6106,68480.0
2024-06-21 12:50:00,79.55,79.64,79.52,79.6,104252.0,77.6106,77.6984,77.5814,77.6594,104252.0
2024-06-21 13:00:00,79.59,79.7,79.54,79.65,63053.0,77.6497,77.757,77.6009,77.7082,63053.0
2024-06-21 13:10:00,79.65,79.7,79.61,79.64,55381.0,77.7082,77.757,77.6692,77.6984,55381.0
2024-06-21 13:20:00,79.63,79.71,79.5,79.61,70313.0,77.6887,77.7667,77.5618,77.6692,70313.0
2024-06-21 13:30:00,79.59,79.71,79.46,79.66,200075.0,77.6497,77.7667,77.5228,77.7179,200075.0
2024-06-21 13:40:00,79.67,79.83,79.61,79.63,203379.0,77.7277,77.8838,77.6692,77.6887,203379.0
2024-06-21 13:50:00,79.63,79.74,79.58,79.64,240942.0,77.6887,77.796,77.6399,77.6984,240942.0
2024-06-21 14:00:00,79.64,79.7,79.53,79.64,190244.0,77.6984,77.757,77.5911,77.6984,190244.0
2024-06-21 14:10:00,79.64,79.73,79.53,79.69,245392.0,77.6984,77.7862,77.5911,77.7472,245392.0
2024-06-21 14:20:00,79.68,79.86,79.59,79.73,262310.0,77.7375,77.9131,77.6497,77.7862,262310.0
2024-06-21 14:30:00,79.75,80.19,79.73,80.15,271461.0,77.8058,78.235,77.7862,78.196,271461.0
2024-06-21 14:40:00,80.14,80.2,80.0,80.07,303703.0,78.1862,78.2448,78.0497,78.118,303703.0
2024-06-21 14:50:00,80.08,80.14,79.96,80.04,241031.0,78.1277,78.1862,78.0106,78.0887,241031.0
2024-06-21 15:00:00,80.03,80.15,79.91,80.02,260566.0,78.0789,78.196,77.9619,78.0692,260566.0
2024-06-21 15:10:00,80.04,80.12,79.8,79.83,268065.0,78.0887,78.1667,77.8545,77.8838,268065.0
2024-06-21 15:20:00,79.83,79.96,79.78,79.84,270867.0,77.8838,78.0106,77.835,77.8936,270867.0
2024-06-21 15:30:00,79.84,79.84,79.66,79.67,302800.0,77.8936,77.8936,77.7179,77.7277,302800.0
2024-06-21 15:40:00,79.67,79.89,79.58,79.87,319386.0,77.7277,77.9423,77.6399,77.9228,319386.0
2024-06-21 15:50:00,79.88,80.19,79.85,79.92,1104631.0,77.9326,78.235,77.9033,77.9716,1104631.0
2024-06-24 09:30:00,80.05,80.07,79.26,79.64,238768.0,78.0984,78.118,77.3277,77.6984,238768.0
2024-06-24 09:40:00,79.61,79.62,79.42,79.62,87111.0,77.6692,77.6789,77.4838,77.6789,87111.0
2024-06-24 09:50:00,79.62,79.66,79.51,79.58,97275.0,77.6789,77.7179,77.5716,77.6399,97275.0
2024-06-24 10:00:00,79.59,79.74,79.35,79.38,132597.0,77.6497,77.796,77.4155,77.4448,132597.0
2024-06-24 10:10:00,79.38,79.53,79.37,79.48,89018.0,77.4448,77.5911,77.435,77.5423,89018.0
2024-06-24 10:20:00,79.49,79.77,79.48,79.6,95458.0,77.5521,77.8253,77.5423,77.6594,95458.0
2024-06-24 10:30:00,79.6,79.76,79.52,79.74,59825.0,77.6594,77.8155,77.5814,77.796,59825.0
2024-06-24 10:40:00,79.73,79.86,79.64,79.78,107603.0,77.7862,77.9131,77.6984,77.835,107603.0
2024-06-24 10:50:00,79.77,79.77,79.53,79.59,104649.0,77.8253,77.8253,77.5911,77.6497,104649.0
2024-06-24 11:00:00,79.6,79.67,79.52,79.57,59415.0,77.6594,77.7277,77.5814,77.6301,59415.0
2024-06-24 11:10:00,79.58,79.63,79.51,79.55,61485.0,77.6399,77.6887,77.5716,77.6106,61485.0
2024-06-24 11:20:00,79.55,79.59,79.47,79.59,124442.0,77.6106,77.6497,77.5326,77.6497,124442.0
2024-06-24 11:30:00,79.59,79.63,79.53,79.61,65417.0,77.6497,77.6887,77.5911,77.6692,65417.0
2024-06-24 11:40:00,79.61,79.78,79.58,79.6,86316.0,77.6692,77.835,77.6399,77.6594,86316.0
2024-06-24 11:50:00,79.59,79.59,79.42,79.43,87919.0,77.6497,77.6497,77.4838,77.4936,87919.0
2024-06-24 12:00:00,79.43,79.52,79.42,79.46,74774.0,77.4936,77.5814,77.4838,77.5228,74774.0
2024-06-24 12:10:00,79.47,79.49,79.42,79.47,88804.0,77.5326,77.5521,77.4838,77.5326,88804.0
2024-06-24 12:20:00,79.47,79.49,79.35,79.38,92583.0,77.5326,77.5521,77.4155,77.4448,92583.0
2024-06-24 12:30:00,79.38,79.39,79.27,79.28,88713.0,77.4448,77.4545,77.3375,77.3472,88713.0
2024-06-24 12:40:00,79.27,79.3,79.17,79.22,59981.0,77.3375,77.3667,77.2399,77.2887,59981.0
2024-06-24 12:50:00,79.21,79.29,79.19,79.24,87424.0,77.2789,77.357,77.2594,77.3082,87424.0
2024-06-24 13:00:00,79.24,79.34,79.21,79.3,66011.0,77.3082,77.4057,77.2789,77.3667,66011.0
2024-06-24 13:10:00,79.3,79.56,79.3,79.43,196746.0,77.3667,77.6204,77.3667,77.4936,196746.0
2024-06-24 13:20:00,79.44,79.6,79.43,79.51,90527.0,77.5033,77.6594,77.4936,77.5716,90527.0
2024-06-24 13:30:00,79.51,79.57,79.45,79.53,93178.0,77.5716,77.6301,77.5131,77.5911,93178.0
2024-06-24 13:40:00,79.52,79.56,79.5,79.53,61244.0,77.5814,77.6204,77.5618,77.5911,61244.0
2024-06-24 13:50:00,79.54,79.57,79.52,79.53,62156.0,77.6009,77.6301,77.5814,77.5911,62156.0
2024-06-24 14:00:00,79.54,79.69,79.51,79.67,78327.0,77.6009,77.7472,77.5716,77.7277,78327.0
2024-06-24 14:10:00,79.67,79.81,79.66,79.81,66028.0,77.7277,77.8643,77.7179,77.8643,66028.0
2024-06-24 14:20:00,79.81,79.88,79.79,79.83,91682.0,77.8643,77.9326,77.8448,77.8838,91682.0
2024-06-24 14:30:00,79.82,79.91,79.82,79.9,52312.0,77.874,77.9619,77.874,77.9521,52312.0
2024-06-24 14:40:00,79.9,79.99,79.89,79.95,55695.0,77.9521,78.0399,77.9423,78.0009,55695.0
2024-06-24 14:50:00,79.95,80.03,79.94,79.97,76608.0,78.0009,78.0789,77.9911,78.0204,76608.0
2024-06-24 15:00:00,79.96,79.98,79.86,79.88,66509.0,78.0106,78.0301,77.9131,77.9326,66509.0
2024-06-24 15:10:00,79.89,79.89,79.72,79.72,75294.0,77.9423,77.9423,77.7765,77.7765,75294.0
2024-06-24 15:20:00,79.71,79.77,79.63,79.75,99638.0,77.7667,77.8253,77.6887,77.8058,99638.0
2024-06-24 15:30:00,79.74,79.9,79.72,79.9,121731.0,77.796,77.9521,77.7765,77.9521,121731.0
2024-06-24 15:40:00,79.89,79.9,79.76,79.84,140137.0,77.9423,77.9521,77.8155,77.8936,140137.0
2024-06-24 15:50:00,79.84,79.99,79.69,79.75,438676.0,77.8936,78.0399,77.7472,77.8058,438676.0
2024-06-25 09:30:00,80.0,80.75,79.82,80.21,460239.0,78.0497,78.7814,77.874,78.2545,460239.0
2024-06-25 09:40:00,80.2,80.32,79.85,79.9,83010.0,78.2448,78.3619,77.9033,77.9521,83010.0
2024-06-25 09:50:00,79.84,79.86,79.54,79.71,86458.0,77.8936,77.9131,77.6009,77.7667,86458.0
2024-06-25 10:00:00,79.72,79.77,79.54,79.67,68548.0,77.7765,77.8253,77.6009,77.7277,68548.0
2024-06-25 10:10:00,79.67,79.85,79.66,79.81,52559.0,77.7277,77.9033,77.7179,77.8643,52559.0
2024-06-25 10:20:00,79.8,79.87,79.48,79.49,128795.0,77.8545,77.9228,77.5423,77.5521,128795.0
2024-06-25 10:30:00,79.5,79.61,79.41,79.51,179350.0,77.5618,77.6692,77.474,77.5716,179350.0
2024-06-25 10:40:00,79.5,79.61,79.35,79.47,110829.0,77.5618,77.6692,77.4155,77.5326,110829.0
2024-06-25 10:50:00,79.49,79.63,79.41,79.44,185744.0,77.5521,77.6887,77.474,77.5033,185744.0
2024-06-25 11:00:00,79.44,79.44,79.26,79.31,80858.0,77.5033,77.5033,77.3277,77.3765,80858.0
2024-06-25 11:10:00,79.3,79.35,79.24,79.3,84614.0,77.3667,77.4155,77.3082,77.3667,84614.0
2024-06-25 11:20:00,79.31,79.35,79.24,79.28,85886.0,77.3765,77.4155,77.3082,77.3472,85886.0
2024-06-25 11:30:00,79.29,79.29,79.13,79.19,90181.0,77.357,77.357,77.2009,77.2594,90181.0
2024-06-25 11:40:00,79.19,79.39,79.17,79.37,85817.0,77.2594,77.4545,77.2399,77.435,85817.0
2024-06-25 11:50:00,79.38,79.4,79.32,79.33,62837.0,77.4448,77.4643,77.3862,77.396,62837.0
2024-06-25 12:00:00,79.33,79.36,79.21,79.22,68488.0,77.396,77.4253,77.2789,77.2887,68488.0
2024-06-25 12:10:00,79.22,79.28,79.15,79.18,66672.0,77.2887,77.3472,77.2204,77.2496,66672.0
2024-06-25 12:20:00,79.18,79.2,79.13,79.14,63897.0,77.2496,77.2692,77.2009,77.2106,63897.0
2024-06-25 12:30:00,79.15,79.17,79.06,79.16,89660.0,77.2204,77.2399,77.1326,77.2301,89660.0
2024-06-25 12:40:00,79.16,79.16,79.08,79.11,78085.0,77.2301,77.2301,77.1521,77.1814,78085.0
2024-06-25 12:50:00,79.11,79.17,79.07,79.17,49418.0,77.1814,77.2399,77.1423,77.2399,49418.0
2024-06-25 13:00:00,79.17,79.24,79.14,79.16,69404.0,77.2399,77.3082,77.2106,77.2301,69404.0
2024-06-25 13:10:00,79.16,79.16,78.91,78.95,125297.0,77.2301,77.2301,76.9862,77.0253,125297.0
2024-06-25 13:20:00,78.95,79.0,78.87,78.96,67375.0,77.0253,77.074,76.9472,77.035,67375.0
2024-06-25 13:30:00,78.97,79.04,78.96,79.0,99768.0,77.0448,77.1131,77.035,77.074,99768.0
2024-06-25 13:40:00,79.0,79.09,78.95,79.01,53333.0,77.074,77.1618,77.0253,77.0838,53333.0
2024-06-25 13:50:00,79.01,79.03,78.89,78.91,61783.0,77.0838,77.1033,76.9667,76.9862,61783.0
2024-06-25 14:00:00,78.91,78.98,78.89,78.95,81373.0,76.9862,77.0545,76.9667,77.0253,81373.0
2024-06-25 14:10:00,78.95,79.2,78.95,79.19,68883.0,77.0253,77.2692,77.0253,77.2594,68883.0
2024-06-25 14:20:00,79.18,79.25,79.18,79.19,179224.0,77.2496,77.3179,77.2496,77.2594,179224.0
2024-06-25 14:30:00,79.19,79.2,79.13,79.17,41306.0,77.2594,77.2692,77.2009,77.2399,41306.0
2024-06-25 14:40:00,79.18,79.22,79.09,79.12,100159.0,77.2496,77.2887,77.1618,77.1911,100159.0
2024-06-25 14:50:00,79.12,79.13,79.07,79.11,63983.0,77.1911,77.2009,77.1423,77.1814,63983.0
2024-06-25 15:00:00,79.11,79.13,79.06,79.09,84635.0,77.1814,77.2009,77.1326,77.1618,84635.0
2024-06-25 15:10:00,79.09,79.09,79.02,79.06,78584.0,77.1618,77.1618,77.0935,77.1326,78584.0
2024-06-25 15:20:00,79.06,79.06,78.88,78.98,150170.0,77.1326,77.1326,76.957,77.0545,150170.0
2024-06-25 15:30:00,78.97,79.01,78.89,78.99,296643.0,77.0448,77.0838,76.9667,77.0643,296643.0
2024-06-25 15:40:00,78.99,79.05,78.97,78.99,106738.0,77.0643,77.1228,77.0448,77.0643,106738.0
2024-06-25 15:50:00,78.98,79.33,78.9,79.3,783441.0,77.0545,77.396,76.9765,77.3667,783441.0
2024-06-26 09:30:00,79.0,79.15,78.68,78.82,233640.0,77.074,77.2204,76.7618,76.8984,233640.0
2024-06-26 09:40:00,78.81,79.13,78.52,78.66,128500.0,76.8887,77.2009,76.6057,76.7423,128500.0
2024-06-26 09:50:00,78.67,78.76,78.38,78.46,120928.0,76.7521,76.8399,76.4692,76.5472,120928.0
2024-06-26 10:00:00,78.45,78.75,78.4,78.62,136728.0,76.5374,76.8301,76.4887,76.7033,136728.0
2024-06-26 10:10:00,78.61,78.73,78.47,78.64,74828.0,76.6935,76.8106,76.557,76.7228,74828.0
2024-06-26 10:20:00,78.62,78.81,78.6,78.67,73415.0,76.7033,76.8887,76.6838,76.7521,73415.0
2024-06-26 10:30:00,78.67,78.71,78.43,78.52,180552.0,76.7521,76.7911,76.5179,76.6057,180552.0
2024-06-26 10:40:00,78.53,78.7,78.47,78.65,133648.0,76.6155,76.7814,76.557,76.7326,133648.0
2024-06-26 10:50:00,78.64,78.82,78.58,78.76,91111.0,76.7228,76.8984,76.6643,76.8399,91111.0
2024-06-26 11:00:00,78.76,78.92,78.75,78.84,81694.0,76.8399,76.996,76.8301,76.9179,81694.0
2024-06-26 11:10:00,78.85,78.9,78.72,78.82,68570.0,76.9277,76.9765,76.8009,76.8984,68570.0
2024-06-26 11:20:00,78.82,78.94,78.75,78.91,91441.0,76.8984,77.0155,76.8301,76.9862,91441.0
2024-06-26 11:30:00,78.9,79.05,78.89,79.05,63683.0,76.9765,77.1228,76.9667,77.1228,63683.0
2024-06-26 11:40:00,79.04,79.18,79.02,79.11,98208.0,77.1131,77.2496,77.0935,77.1814,98208.0
2024-06-26 11:50:00,79.12,79.19,79.05,79.09,79594.0,77.1911,77.2594,77.1228,77.1618,79594.0
2024-06-26 12:00:00,79.09,79.19,79.08,79.14,62227.0,77.1618,77.2594,77.1521,77.2106,62227.0
2024-06-26 12:10:00,79.15,79.27,79.04,79.04,96984.0,77.2204,77.3375,77.1131,77.1131,96984.0
2024-06-26 12:20:00,79.04,79.05,78.86,78.89,67551.0,77.1131,77.1228,76.9374,76.9667,67551.0
2024-06-26 12:30:00,78.9,78.92,78.84,78.92,49341.0,76.9765,76.996,76.9179,76.996,49341.0
2024-06-26 12:40:00,78.91,79.03,78.87,79.02,67192.0,76.9862,77.1033,76.9472,77.0935,67192.0
2024-06-26 12:50:00,79.01,79.05,78.95,78.97,48977.0,77.0838,77.1228,77.0253,77.0448,48977.0
2024-06-26 13:00:00,78.96,78.98,78.82,78.83,50103.0,77.035,77.0545,76.8984,76.9082,50103.0
2024-06-26 13:10:00,78.84,78.93,78.8,78.85,88848.0,76.9179,77.0057,76.8789,76.9277,88848.0
2024-06-26 13:20:00,78.84,78.89,78.73,78.88,177932.0,76.9179,76.9667,76.8106,76.957,177932.0
2024-06-26 13:30:00,78.9,78.97,78.77,78.84,81721.0,76.9765,77.0448,76.8496,76.9179,81721.0
2024-06-26 13:40:00,78.86,78.9,78.82,78.83,47614.0,76.9374,76.9765,76.8984,76.9082,47614.0
2024-06-26 13:50:00,78.83,78.91,78.82,78.87,69617.0,76.9082,76.9862,76.8984,76.9472,69617.0
2024-06-26 14:00:00,78.86,78.9,78.82,78.88,59563.0,76.9374,76.9765,76.8984,76.957,59563.0
2024-06-26 14:10:00,78.88,78.94,78.86,78.86,73171.0,76.957,77.0155,76.9374,76.9374,73171.0
2024-06-26 14:20:00,78.87,78.9,78.79,78.81,119460.0,76.9472,76.9765,76.8692,76.8887,119460.0
2024-06-26 14:30:00,78.82,78.87,78.79,78.81,57161.0,76.8984,76.9472,76.8692,76.8887,57161.0
2024-06-26 14:40:00,78.82,78.86,78.8,78.83,68392.0,76.8984,76.9374,76.8789,76.9082,68392.0
2024-06-26 14:50:00,78.83,78.87,78.79,78.79,64725.0,76.9082,76.9472,76.8692,76.8692,64725.0
2024-06-26 15:00:00,78.78,78.8,78.67,78.7,113265.0,76.8594,76.8789,76.7521,76.7814,113265.0
2024-06-26 15:10:00,78.7,78.71,78.65,78.66,91635.0,76.7814,76.7911,76.7326,76.7423,91635.0
2024-06-26 15:20:00,78.65,78.71,78.59,78.71,136853.0,76.7326,76.7911,76.674,76.7911,136853.0
2024-06-26 15:30:00,78.71,79.28,78.71,79.16,414372.0,76.7911,77.3472,76.7911,77.2301,414372.0
2024-06-26 15:40:00,79.16,79.17,78.89,78.94,182964.0,77.2301,77.2399,76.9667,77.0155,182964.0
2024-06-26 15:50:00,78.93,79.23,78.88,79.15,615367.0,77.0057,77.2984,76.957,77.2204,615367.0
2024-06-27 09:30:00,79.02,79.25,78.68,79.03,221511.0,77.0935,77.3179,76.7618,77.1033,221511.0
2024-06-27 09:40:00,79.03,79.08,78.83,78.88,118276.0,77.1033,77.1521,76.9082,76.957,118276.0
2024-06-27 09:50:00,78.87,79.08,78.76,78.79,114196.0,76.9472,77.1521,76.8399,76.8692,114196.0
2024-06-27 10:00:00,78.81,79.03,78.79,78.97,158648.0,76.8887,77.1033,76.8692,77.0448,158648.0
2024-06-27 10:10:00,78.97,79.19,78.97,79.18,72776.0,77.0448,77.2594,77.0448,77.2496,72776.0
2024-06-27 10:20:00,79.18,79.27,79.1,79.19,185121.0,77.2496,77.3375,77.1716,77.2594,185121.0
2024-06-27 10:30:00,79.18,79.27,79.07,79.16,77379.0,77.2496,77.3375,77.1423,77.2301,77379.0
2024-06-27 10:40:00,79.15,79.15,78.94,79.03,69602.0,77.2204,77.2204,77.0155,77.1033,69602.0
2024-06-27 10:50:00,79.03,79.22,78.98,79.21,49557.0,77.1033,77.2887,77.0545,77.2789,49557.0
2024-06-27 11:00:00,79.21,79.44,79.19,79.29,173965.0,77.2789,77.5033,77.2594,77.357,173965.0
2024-06-27 11:10:00,79.27,79.36,79.24,79.28,79962.0,77.3375,77.4253,77.3082,77.3472,79962.0
2024-06-27 11:20:00,79.28,79.28,79.11,79.18,65977.0,77.3472,77.3472,77.1814,77.2496,65977.0
2024-06-27 11:30:00,79.18,79.2,79.02,79.02,97425.0,77.2496,77.2692,77.0935,77.0935,97425.0
2024-06-27 11:40:00,79.02,79.13,79.02,79.07,60481.0,77.0935,77.2009,77.0935,77.1423,60481.0
2024-06-27 11:50:00,79.06,79.24,79.01,79.17,196446.0,77.1326,77.3082,77.0838,77.2399,196446.0
2024-06-27 12:00:00,79.17,79.21,79.13,79.15,49848.0,77.2399,77.2789,77.2009,77.2204,49848.0
2024-06-27 12:10:00,79.15,79.18,79.09,79.13,87774.0,77.2204,77.2496,77.1618,77.2009,87774.0
2024-06-27 12:20:00,79.13,79.27,79.13,79.2,63546.0,77.2009,77.3375,77.2009,77.2692,63546.0
2024-06-27 12:30:00,79.21,79.22,79.14,79.16,78127.0,77.2789,77.2887,77.2106,77.2301,78127.0
2024-06-27 12:40:00,79.16,79.23,79.13,79.17,74530.0,77.2301,77.2984,77.2009,77.2399,74530.0
2024-06-27 12:50:00,79.17,79.2,79.05,79.17,45752.0,77.2399,77.2692,77.1228,77.2399,45752.0
2024-06-27 13:00:00,79.17,79.24,79.16,79.24,39796.0,77.2399,77.3082,77.2301,77.3082,39796.0
2024-06-27 13:10:00,79.23,79.24,79.14,79.18,48460.0,77.2984,77.3082,77.2106,77.2496,48460.0
2024-06-27 13:20:00,79.18,79.32,79.16,79.3,60656.0,77.2496,77.3862,77.2301,77.3667,60656.0
2024-06-27 13:30:00,79.28,79.29,79.08,79.1,63429.0,77.3472,77.357,77.1521,77.1716,63429.0
2024-06-27 13:40:00,79.11,79.13,79.01,79.03,44486.0,77.1814,77.2009,77.0838,77.1033,44486.0
2024-06-27 13:50:00,79.02,79.08,79.0,79.04,78905.0,77.0935,77.1521,77.074,77.1131,78905.0
2024-06-27 14:00:00,79.04,79.04,78.85,78.86,63126.0,77.1131,77.1131,76.9277,76.9374,63126.0
2024-06-27 14:10:00,78.85,78.9,78.76,78.8,72256.0,76.9277,76.9765,76.8399,76.8789,72256.0
2024-06-27 14:20:00,78.79,78.84,78.72,78.73,52683.0,76.8692,76.9179,76.8009,76.8106,52683.0
2024-06-27 14:30:00,78.73,78.81,78.7,78.79,54655.0,76.8106,76.8887,76.7814,76.8692,54655.0
2024-06-27 14:40:00,78.79,78.94,78.78,78.89,126166.0,76.8692,77.0155,76.8594,76.9667,126166.0
2024-06-27 14:50:00,78.89,78.93,78.84,78.9,137763.0,76.9667,77.0057,76.9179,76.9765,137763.0
2024-06-27 15:00:00,78.9,78.93,78.82,78.82,92867.0,76.9765,77.0057,76.8984,76.8984,92867.0
2024-06-27 15:10:00,78.83,78.87,78.8,78.81,102393.0,76.9082,76.9472,76.8789,76.8887,102393.0
2024-06-27 15:20:00,78.81,78.91,78.78,78.91,115157.0,76.8887,76.9862,76.8594,76.9862,115157.0
2024-06-27 15:30:00,78.91,78.96,78.8,78.83,154404.0,76.9862,77.035,76.8789,76.9082,154404.0
2024-06-27 15:40:00,78.82,79.09,78.81,79.05,214994.0,76.8984,77.1618,76.8887,77.1228,214994.0
2024-06-27 15:50:00,79.06,79.25,79.05,79.24,647044.0,77.1326,77.3179,77.1228,77.3082,647044.0
2024-06-28 09:30:00,78.77,78.88,78.15,78.24,325721.0,76.8496,76.957,76.2448,76.3326,325721.0
2024-06-28 09:40:00,78.26,78.32,77.82,77.94,333575.0,76.3521,76.4106,75.9228,76.0399,333575.0
2024-06-28 09:50:00,77.94,77.95,77.61,77.81,300959.0,76.0399,76.0496,75.7179,75.913,300959.0
2024-06-28 10:00:00,77.82,77.88,77.67,77.85,239311.0,75.9228,75.9813,75.7765,75.9521,239311.0
2024-06-28 10:10:00,77.85,78.03,77.71,78.01,188396.0,75.9521,76.1277,75.8155,76.1082,188396.0
2024-06-28 10:20:00,78.01,78.05,77.86,77.89,180076.0,76.1082,76.1472,75.9618,75.9911,180076.0
2024-06-28 10:30:00,77.89,78.17,77.89,78.08,146488.0,75.9911,76.2643,75.9911,76.1765,146488.0
2024-06-28 10:40:00,78.07,78.42,77.98,78.4,178513.0,76.1667,76.5082,76.0789,76.4887,178513.0
2024-06-28 10:50:00,78.4,78.56,78.25,78.47,164193.0,76.4887,76.6448,76.3423,76.557,164193.0
2024-06-28 11:00:00,78.48,78.48,78.28,78.31,82880.0,76.5667,76.5667,76.3716,76.4009,82880.0
2024-06-28 11:10:00,78.31,78.44,78.27,78.39,115439.0,76.4009,76.5277,76.3618,76.4789,115439.0
2024-06-28 11:20:00,78.39,78.5,78.33,78.47,65919.0,76.4789,76.5862,76.4204,76.557,65919.0
2024-06-28 11:30:00,78.46,78.48,78.35,78.41,110406.0,76.5472,76.5667,76.4399,76.4984,110406.0
2024-06-28 11:40:00,78.42,78.47,78.33,78.35,110020.0,76.5082,76.557,76.4204,76.4399,110020.0
2024-06-28 11:50:00,78.35,78.43,78.34,78.4,62467.0,76.4399,76.5179,76.4301,76.4887,62467.0
2024-06-28 12:00:00,78.4,78.41,78.22,78.23,56126.0,76.4887,76.4984,76.3131,76.3228,56126.0
2024-06-28 12:10:00,78.22,78.26,78.09,78.15,70801.0,76.3131,76.3521,76.1862,76.2448,70801.0
2024-06-28 12:20:00,78.15,78.25,78.13,78.22,73413.0,76.2448,76.3423,76.2252,76.3131,73413.0
2024-06-28 12:30:00,78.21,78.37,78.19,78.19,92589.0,76.3033,76.4594,76.2838,76.2838,92589.0
2024-06-28 12:40:00,78.2,78.21,78.11,78.16,88533.0,76.2935,76.3033,76.2057,76.2545,88533.0
2024-06-28 12:50:00,78.17,78.17,78.03,78.09,86402.0,76.2643,76.2643,76.1277,76.1862,86402.0
2024-06-28 13:00:00,78.09,78.12,78.06,78.12,64849.0,76.1862,76.2155,76.157,76.2155,64849.0
2024-06-28 13:10:00,78.11,78.15,78.02,78.14,59589.0,76.2057,76.2448,76.1179,76.235,59589.0
2024-06-28 13:20:00,78.14,78.22,78.13,78.13,48050.0,76.235,76.3131,76.2252,76.2252,48050.0
2024-06-28 13:30:00,78.13,78.17,78.07,78.13,97705.0,76.2252,76.2643,76.1667,76.2252,97705.0
2024-06-28 13:40:00,78.11,78.2,78.09,78.19,39516.0,76.2057,76.2935,76.1862,76.2838,39516.0
2024-06-28 13:50:00,78.19,78.3,78.17,78.25,60812.0,76.2838,76.3911,76.2643,76.3423,60812.0
2024-06-28 14:00:00,78.25,78.27,78.14,78.24,81423.0,76.3423,76.3618,76.235,76.3326,81423.0
2024-06-28 14:10:00,78.25,78.26,78.17,78.21,63293.0,76.3423,76.3521,76.2643,76.3033,63293.0
2024-06-28 14:20:00,78.2,78.2,78.07,78.08,104565.0,76.2935,76.2935,76.1667,76.1765,104565.0
2024-06-28 14:30:00,78.09,78.19,78.06,78.16,97406.0,76.1862,76.2838,76.157,76.2545,97406.0
2024-06-28 14:40:00,78.15,78.21,78.1,78.13,64006.0,76.2448,76.3033,76.196,76.2252,64006.0
2024-06-28 14:50:00,78.14,78.29,78.13,78.23,56771.0,76.235,76.3813,76.2252,76.3228,56771.0
2024-06-28 15:00:00,78.22,78.23,78.11,78.12,75735.0,76.3131,76.3228,76.2057,76.2155,75735.0
2024-06-28 15:10:00,78.12,78.14,77.98,78.12,98939.0,76.2155,76.235,76.0789,76.2155,98939.0
2024-06-28 15:20:00,78.11,78.14,78.07,78.11,71682.0,76.2057,76.235,76.1667,76.2057,71682.0
2024-06-28 15:30:00,78.11,78.14,78.01,78.09,163965.0,76.2057,76.235,76.1082,76.1862,163965.0
2024-06-28 15:40:00,78.09,78.18,77.91,77.92,173228.0,76.1862,76.274,76.0106,76.0204,173228.0
2024-06-28 15:50:00,77.92,78.0,77.79,77.87,823695.0,76.0204,76.0984,75.8935,75.9716,823695.0
2024-07-01 09:30:00,78.07,78.22,77.83,78.05,231096.0,76.1667,76.3131,75.9326,76.1472,231096.0
2024-07-01 09:40:00,78.06,78.13,77.76,78.09,117737.0,76.157,76.2252,75.8643,76.1862,117737.0
2024-07-01 09:50:00,78.09,78.09,77.47,77.58,128267.0,76.1862,76.1862,75.5813,75.6887,128267.0
2024-07-01 10:00:00,77.59,77.72,77.46,77.58,190649.0,75.6984,75.8252,75.5716,75.6887,190649.0
2024-07-01 10:10:00,77.59,77.59,77.05,77.13,180017.0,75.6984,75.6984,75.1716,75.2496,180017.0
2024-07-01 10:20:00,77.13,77.16,76.96,76.98,257243.0,75.2496,75.2789,75.0838,75.1033,257243.0
2024-07-01 10:30:00,76.98,77.05,76.78,77.03,205515.0,75.1033,75.1716,74.9082,75.1521,205515.0
2024-07-01 10:40:00,77.03,77.17,76.96,76.99,91864.0,75.1521,75.2887,75.0838,75.113,91864.0
2024-07-01 10:50:00,76.97,77.04,76.8,76.86,113573.0,75.0935,75.1618,74.9277,74.9862,113573.0
2024-07-01 11:00:00,76.85,77.08,76.83,77.08,90496.0,74.9765,75.2008,74.9569,75.2008,90496.0
2024-07-01 11:10:00,77.07,77.09,76.94,77.0,115209.0,75.1911,75.2106,75.0643,75.1228,115209.0
2024-07-01 11:20:00,76.99,77.02,76.85,76.98,83268.0,75.113,75.1423,74.9765,75.1033,83268.0
2024-07-01 11:30:00,76.98,77.12,76.98,77.11,69567.0,75.1033,75.2399,75.1033,75.2301,69567.0
2024-07-01 11:40:00,77.11,77.23,77.09,77.22,76983.0,75.2301,75.3472,75.2106,75.3374,76983.0
2024-07-01 11:50:00,77.23,77.26,77.13,77.17,80847.0,75.3472,75.3765,75.2496,75.2887,80847.0
2024-07-01 12:00:00,77.16,77.17,76.92,77.04,78179.0,75.2789,75.2887,75.0447,75.1618,78179.0
2024-07-01 12:10:00,77.05,77.15,77.02,77.05,48428.0,75.1716,75.2691,75.1423,75.1716,48428.0
2024-07-01 12:20:00,77.05,77.11,77.02,77.11,60998.0,75.1716,75.2301,75.1423,75.2301,60998.0
2024-07-01 12:30:00,77.11,77.11,76.96,77.03,52668.0,75.2301,75.2301,75.0838,75.1521,52668.0
2024-07-01 12:40:00,77.03,77.05,76.94,77.01,58205.0,75.1521,75.1716,75.0643,75.1326,58205.0
2024-07-01 12:50:00,77.01,77.01,76.88,76.95,88934.0,75.1326,75.1326,75.0057,75.074,88934.0
2024-07-01 13:00:00,76.97,77.02,76.94,77.0,65903.0,75.0935,75.1423,75.0643,75.1228,65903.0
2024-07-01 13:10:00,77.0,77.05,76.99,77.03,51215.0,75.1228,75.1716,75.113,75.1521,51215.0
2024-07-01 13:20:00,77.04,77.12,76.99,77.0,77945.0,75.1618,75.2399,75.113,75.1228,77945.0
2024-07-01 13:30:00,77.0,77.05,76.98,77.03,44717.0,75.1228,75.1716,75.1033,75.1521,44717.0
2024-07-01 13:40:00,77.03,77.05,76.94,77.03,62521.0,75.1521,75.1716,75.0643,75.1521,62521.0
2024-07-01 13:50:00,77.03,77.21,77.02,77.2,51180.0,75.1521,75.3277,75.1423,75.3179,51180.0
2024-07-01 14:00:00,77.2,77.21,77.11,77.15,60090.0,75.3179,75.3277,75.2301,75.2691,60090.0
2024-07-01 14:10:00,77.15,77.29,77.15,77.25,47547.0,75.2691,75.4057,75.2691,75.3667,47547.0
2024-07-01 14:20:00,77.25,77.36,77.24,77.3,81032.0,75.3667,75.474,75.3569,75.4155,81032.0
2024-07-01 14:30:00,77.3,77.31,77.23,77.26,51778.0,75.4155,75.4252,75.3472,75.3765,51778.0
2024-07-01 14:40:00,77.25,77.29,77.15,77.15,65698.0,75.3667,75.4057,75.2691,75.2691,65698.0
2024-07-01 14:50:00,77.16,77.18,77.12,77.17,51357.0,75.2789,75.2984,75.2399,75.2887,51357.0
2024-07-01 15:00:00,77.17,77.33,77.14,77.25,80933.0,75.2887,75.4447,75.2594,75.3667,80933.0
2024-07-01 15:10:00,77.25,77.26,77.09,77.12,90188.0,75.3667,75.3765,75.2106,75.2399,90188.0
2024-07-01 15:20:00,77.13,77.13,77.03,77.06,71270.0,75.2496,75.2496,75.1521,75.1813,71270.0
2024-07-01 15:30:00,77.05,77.13,77.03,77.1,113814.0,75.1716,75.2496,75.1521,75.2204,113814.0
2024-07-01 15:40:00,77.11,77.21,77.07,77.21,121500.0,75.2301,75.3277,75.1911,75.3277,121500.0
2024-07-01 15:50:00,77.2,77.25,77.12,77.12,445176.0,75.3179,75.3667,75.2399,75.2399,445176.0
2024-07-02 09:30:00,77.17,77.17,76.76,77.0,213233.0,75.2887,75.2887,74.8886,75.1228,213233.0
2024-07-02 09:40:00,77.01,77.21,76.65,76.72,109452.0,75.1326,75.3277,74.7813,74.8496,109452.0
2024-07-02 09:50:00,76.71,76.8,76.58,76.67,115630.0,74.8399,74.9277,74.713,74.8008,115630.0
2024-07-02 10:00:00,76.71,76.76,76.59,76.69,68367.0,74.8399,74.8886,74.7228,74.8204,68367.0
2024-07-02 10:10:00,76.68,76.77,76.62,76.67,97858.0,74.8106,74.8984,74.7521,74.8008,97858.0
2024-07-02 10:20:00,76.67,76.73,76.6,76.7,82297.0,74.8008,74.8594,74.7325,74.8301,82297.0
2024-07-02 10:30:00,76.69,76.72,76.58,76.72,106849.0,74.8204,74.8496,74.713,74.8496,106849.0
2024-07-02 10:40:00,76.71,76.78,76.47,76.59,122909.0,74.8399,74.9082,74.6057,74.7228,122909.0
2024-07-02 10:50:00,76.6,76.7,76.54,76.63,91059.0,74.7325,74.8301,74.674,74.7618,91059.0
2024-07-02 11:00:00,76.63,76.7,76.54,76.65,59219.0,74.7618,74.8301,74.674,74.7813,59219.0
2024-07-02 11:10:00,76.66,76.75,76.61,76.62,75619.0,74.7911,74.8789,74.7423,74.7521,75619.0
2024-07-02 11:20:00,76.62,76.69,76.58,76.62,53014.0,74.7521,74.8204,74.713,74.7521,53014.0
2024-07-02 11:30:00,76.65,76.68,76.56,76.6,57489.0,74.7813,74.8106,74.6935,74.7325,57489.0
2024-07-02 11:40:00,76.59,76.65,76.44,76.47,99835.0,74.7228,74.7813,74.5764,74.6057,99835.0
2024-07-02 11:50:00,76.46,76.48,76.44,76.45,65376.0,74.596,74.6155,74.5764,74.5862,65376.0
2024-07-02 12:00:00,76.45,76.49,76.38,76.46,84757.0,74.5862,74.6252,74.5179,74.596,84757.0
2024-07-02 12:10:00,76.47,76.5,76.36,76.38,95813.0,74.6057,74.635,74.4984,74.5179,95813.0
2024-07-02 12:20:00,76.38,76.47,76.34,76.44,76137.0,74.5179,74.6057,74.4789,74.5764,76137.0
2024-07-02 12:30:00,76.45,76.48,76.41,76.46,62432.0,74.5862,74.6155,74.5472,74.596,62432.0
2024-07-02 12:40:00,76.45,76.46,76.39,76.4,73130.0,74.5862,74.596,74.5277,74.5374,73130.0
2024-07-02 12:50:00,76.41,76.41,76.34,76.35,83698.0,74.5472,74.5472,74.4789,74.4886,83698.0
2024-07-02 13:00:00,76.34,76.37,76.31,76.36,88331.0,74.4789,74.5082,74.4496,74.4984,88331.0
2024-07-02 13:10:00,76.36,76.4,76.32,76.34,59895.0,74.4984,74.5374,74.4594,74.4789,59895.0
2024-07-02 13:20:00,76.34,76.38,76.32,76.34,91793.0,74.4789,74.5179,74.4594,74.4789,91793.0
2024-07-02 13:30:00,76.34,76.43,76.28,76.38,59249.0,74.4789,74.5667,74.4203,74.5179,59249.0
2024-07-02 13:40:00,76.37,76.47,76.35,76.47,61742.0,74.5082,74.6057,74.4886,74.6057,61742.0
2024-07-02 13:50:00,76.46,76.74,76.46,76.69,137099.0,74.596,74.8691,74.596,74.8204,137099.0
2024-07-02 14:00:00,76.69,76.71,76.64,76.66,48333.0,74.8204,74.8399,74.7716,74.7911,48333.0
2024-07-02 14:10:00,76.67,76.72,76.65,76.67,83402.0,74.8008,74.8496,74.7813,74.8008,83402.0
2024-07-02 14:20:00,76.68,76.7,76.63,76.65,60974.0,74.8106,74.8301,74.7618,74.7813,60974.0
2024-07-02 14:30:00,76.65,76.78,76.64,76.77,61080.0,74.7813,74.9082,74.7716,74.8984,61080.0
2024-07-02 14:40:00,76.77,76.77,76.68,76.76,70744.0,74.8984,74.8984,74.8106,74.8886,70744.0
2024-07-02 14:50:00,76.76,76.78,76.71,76.73,57656.0,74.8886,74.9082,74.8399,74.8594,57656.0
2024-07-02 15:00:00,76.73,76.78,76.69,76.77,67681.0,74.8594,74.9082,74.8204,74.8984,67681.0
2024-07-02 15:10:00,76.77,76.81,76.75,76.79,58958.0,74.8984,74.9374,74.8789,74.9179,58958.0
2024-07-02 15:20:00,76.78,76.79,76.73,76.75,58830.0,74.9082,74.9179,74.8594,74.8789,58830.0
2024-07-02 15:30:00,76.74,76.81,76.74,76.81,75061.0,74.8691,74.9374,74.8691,74.9374,75061.0
2024-07-02 15:40:00,76.81,76.85,76.7,76.73,134867.0,74.9374,74.9765,74.8301,74.8594,134867.0
2024-07-02 15:50:00,76.73,76.87,76.65,76.85,653368.0,74.8594,74.996,74.7813,74.9765,653368.0
2024-07-03 09:30:00,76.83,76.9,76.41,76.81,268658.0,74.9569,75.0252,74.5472,74.9374,268658.0
2024-07-03 09:40:00,76.79,76.9,76.67,76.67,114508.0,74.9179,75.0252,74.8008,74.8008,114508.0
2024-07-03 09:50:00,76.68,76.99,76.57,76.78,110314.0,74.8106,75.113,74.7033,74.9082,110314.0
2024-07-03 10:00:00,76.82,77.04,76.7,76.76,138964.0,74.9472,75.1618,74.8301,74.8886,138964.0
2024-07-03 10:10:00,76.75,76.98,76.73,76.77,100860.0,74.8789,75.1033,74.8594,74.8984,100860.0
2024-07-03 10:20:00,76.78,76.89,76.73,76.75,68741.0,74.9082,75.0155,74.8594,74.8789,68741.0
2024-07-03 10:30:00,76.74,76.75,76.49,76.5,110427.0,74.8691,74.8789,74.6252,74.635,110427.0
2024-07-03 10:40:00,76.52,76.54,76.36,76.38,147751.0,74.6545,74.674,74.4984,74.5179,147751.0
2024-07-03 10:50:00,76.38,76.43,76.26,76.3,119015.0,74.5179,74.5667,74.4008,74.4399,119015.0
2024-07-03 11:00:00,76.3,76.38,76.28,76.36,65559.0,74.4399,74.5179,74.4203,74.4984,65559.0
2024-07-03 11:10:00,76.36,76.37,76.07,76.08,152683.0,74.4984,74.5082,74.2155,74.2252,152683.0
2024-07-03 11:20:00,76.08,76.33,76.07,76.19,107672.0,74.2252,74.4691,74.2155,74.3325,107672.0
2024-07-03 11:30:00,76.19,76.28,76.16,76.27,71686.0,74.3325,74.4203,74.3033,74.4106,71686.0
2024-07-03 11:40:00,76.28,76.29,76.2,76.24,77938.0,74.4203,74.4301,74.3423,74.3813,77938.0
2024-07-03 11:50:00,76.24,76.25,76.17,76.23,81367.0,74.3813,74.3911,74.313,74.3716,81367.0
2024-07-03 12:00:00,76.22,76.35,76.22,76.33,118467.0,74.3618,74.4886,74.3618,74.4691,118467.0
2024-07-03 12:10:00,76.32,76.47,76.32,76.38,113326.0,74.4594,74.6057,74.4594,74.5179,113326.0
2024-07-03 12:20:00,76.39,76.41,76.25,76.28,55938.0,74.5277,74.5472,74.3911,74.4203,55938.0
2024-07-03 12:30:00,76.28,76.38,76.24,76.33,118675.0,74.4203,74.5179,74.3813,74.4691,118675.0
2024-07-03 12:40:00,76.34,76.47,76.31,76.42,116158.0,74.4789,74.6057,74.4496,74.5569,116158.0
2024-07-03 12:50:00,76.41,76.51,76.23,76.26,416618.0,74.5472,74.6447,74.3716,74.4008,416618.0
2024-07-05 09:30:00,76.24,76.26,75.76,76.05,286149.0,74.3813,74.4008,73.913,74.196,286149.0
2024-07-05 09:40:00,76.03,76.11,75.82,75.93,98909.0,74.1764,74.2545,73.9716,74.0789,98909.0
2024-07-05 09:50:00,75.9,75.99,75.69,75.83,169394.0,74.0496,74.1374,73.8447,73.9813,169394.0
2024-07-05 10:00:00,75.83,75.91,75.55,75.59,199269.0,73.9813,74.0594,73.7081,73.7472,199269.0
2024-07-05 10:10:00,75.59,75.71,75.52,75.6,148532.0,73.7472,73.8642,73.6789,73.7569,148532.0
2024-07-05 10:20:00,75.59,75.65,75.45,75.47,205328.0,73.7472,73.8057,73.6106,73.6301,205328.0
2024-07-05 10:30:00,75.46,75.5,75.42,75.42,108257.0,73.6203,73.6594,73.5813,73.5813,108257.0
2024-07-05 10:40:00,75.43,75.55,75.42,75.53,97726.0,73.5911,73.7081,73.5813,73.6886,97726.0
2024-07-05 10:50:00,75.54,75.59,75.48,75.57,119852.0,73.6984,73.7472,73.6399,73.7277,119852.0
2024-07-05 11:00:00,75.57,75.73,75.56,75.67,110794.0,73.7277,73.8838,73.7179,73.8252,110794.0
2024-07-05 11:10:00,75.67,75.83,75.67,75.76,92135.0,73.8252,73.9813,73.8252,73.913,92135.0
2024-07-05 11:20:00,75.77,75.78,75.67,75.76,77859.0,73.9228,73.9325,73.8252,73.913,77859.0
2024-07-05 11:30:00,75.75,75.86,75.72,75.81,80420.0,73.9033,74.0106,73.874,73.9618,80420.0
2024-07-05 11:40:00,75.82,76.14,75.82,76.14,128754.0,73.9716,74.2838,73.9716,74.2838,128754.0
2024-07-05 11:50:00,76.14,76.23,76.06,76.09,125408.0,74.2838,74.3716,74.2057,74.235,125408.0
2024-07-05 12:00:00,76.09,76.09,75.92,75.95,74370.0,74.235,74.235,74.0691,74.0984,74370.0
2024-07-05 12:10:00,75.96,75.99,75.88,75.89,66392.0,74.1081,74.1374,74.0301,74.0399,66392.0
2024-07-05 12:20:00,75.9,75.93,75.84,75.91,67840.0,74.0496,74.0789,73.9911,74.0594,67840.0
2024-07-05 12:30:00,75.91,75.96,75.8,75.81,63826.0,74.0594,74.1081,73.9521,73.9618,63826.0
2024-07-05 12:40:00,75.81,75.84,75.76,75.83,68211.0,73.9618,73.9911,73.913,73.9813,68211.0
2024-07-05 12:50:00,75.83,75.93,75.83,75.9,45784.0,73.9813,74.0789,73.9813,74.0496,45784.0
2024-07-05 13:00:00,75.9,75.96,75.83,75.94,46673.0,74.0496,74.1081,73.9813,74.0886,46673.0
2024-07-05 13:10:00,75.94,75.94,75.82,75.82,39169.0,74.0886,74.0886,73.9716,73.9716,39169.0
2024-07-05 13:20:00,75.83,75.85,75.81,75.83,34423.0,73.9813,74.0008,73.9618,73.9813,34423.0
2024-07-05 13:30:00,75.83,75.89,75.82,75.88,83992.0,73.9813,74.0399,73.9716,74.0301,83992.0
2024-07-05 13:40:00,75.88,76.08,75.87,76.08,108561.0,74.0301,74.2252,74.0203,74.2252,108561.0
2024-07-05 13:50:00,76.08,76.14,76.07,76.12,54943.0,74.2252,74.2838,74.2155,74.2642,54943.0
2024-07-05 14:00:00,76.12,76.2,76.05,76.05,130249.0,74.2642,74.3423,74.196,74.196,130249.0
2024-07-05 14:10:00,76.06,76.08,76.01,76.03,79196.0,74.2057,74.2252,74.1569,74.1764,79196.0
2024-07-05 14:20:00,76.04,76.06,75.93,75.96,62239.0,74.1862,74.2057,74.0789,74.1081,62239.0
2024-07-05 14:30:00,75.97,76.06,75.94,76.02,63042.0,74.1179,74.2057,74.0886,74.1667,63042.0
2024-07-05 14:40:00,76.01,76.08,76.0,76.06,82542.0,74.1569,74.2252,74.1472,74.2057,82542.0
2024-07-05 14:50:00,76.05,76.08,75.92,75.94,77050.0,74.196,74.2252,74.0691,74.0886,77050.0
2024-07-05 15:00:00,75.94,76.01,75.91,76.0,81282.0,74.0886,74.1569,74.0594,74.1472,81282.0
2024-07-05 15:10:00,76.0,76.08,75.94,76.08,110441.0,74.1472,74.2252,74.0886,74.2252,110441.0
2024-07-05 15:20:00,76.08,76.15,76.06,76.13,102175.0,74.2252,74.2935,74.2057,74.274,102175.0
2024-07-05 15:30:00,76.13,76.2,76.08,76.2,84307.0,74.274,74.3423,74.2252,74.3423,84307.0
2024-07-05 15:40:00,76.2,76.27,76.18,76.25,144994.0,74.3423,74.4106,74.3228,74.3911,144994.0
2024-07-05 15:50:00,76.24,76.25,76.02,76.04,387877.0,74.3813,74.3911,74.1667,74.1862,387877.0
2024-07-08 09:30:00,76.44,76.45,75.88,75.94,441957.0,74.5764,74.5862,74.0301,74.0886,441957.0
2024-07-08 09:40:00,75.93,75.96,75.71,75.72,181820.0,74.0789,74.1081,73.8642,73.874,181820.0
2024-07-08 09:50:00,75.73,75.85,75.63,75.82,157356.0,73.8838,74.0008,73.7862,73.9716,157356.0
2024-07-08 10:00:00,75.81,75.92,75.58,75.72,198389.0,73.9618,74.0691,73.7374,73.874,198389.0
2024-07-08 10:10:00,75.72,75.9,75.63,75.87,194654.0,73.874,74.0496,73.7862,74.0203,194654.0
2024-07-08 10:20:00,75.85,75.89,75.71,75.72,107620.0,74.0008,74.0399,73.8642,73.874,107620.0
2024-07-08 10:30:00,75.71,75.72,75.51,75.6,126668.0,73.8642,73.874,73.6691,73.7569,126668.0
2024-07-08 10:40:00,75.59,75.64,75.47,75.56,141648.0,73.7472,73.796,73.6301,73.7179,141648.0
2024-07-08 10:50:00,75.57,75.63,75.49,75.6,128288.0,73.7277,73.7862,73.6496,73.7569,128288.0
2024-07-08 11:00:00,75.6,75.6,75.37,75.38,157506.0,73.7569,73.7569,73.5325,73.5423,157506.0
2024-07-08 11:10:00,75.37,75.47,75.29,75.33,143469.0,73.5325,73.6301,73.4545,73.4935,143469.0
2024-07-08 11:20:00,75.33,75.4,75.32,75.39,113370.0,73.4935,73.5618,73.4838,73.552,113370.0
2024-07-08 11:30:00,75.39,75.39,75.16,75.19,143807.0,73.552,73.552,73.3277,73.3569,143807.0
2024-07-08 11:40:00,75.18,75.26,75.14,75.17,183111.0,73.3472,73.4252,73.3081,73.3374,183111.0
2024-07-08 11:50:00,75.16,75.23,75.1,75.15,130575.0,73.3277,73.3959,73.2691,73.3179,130575.0
2024-07-08 12:00:00,75.16,75.18,75.12,75.17,100898.0,73.3277,73.3472,73.2886,73.3374,100898.0
2024-07-08 12:10:00,75.17,75.31,75.09,75.16,121502.0,73.3374,73.474,73.2594,73.3277,121502.0
2024-07-08 12:20:00,75.15,75.19,75.11,75.13,56605.0,73.3179,73.3569,73.2789,73.2984,56605.0
2024-07-08 12:30:00,75.13,75.22,75.11,75.22,41298.0,73.2984,73.3862,73.2789,73.3862,41298.0
2024-07-08 12:40:00,75.21,75.33,75.19,75.31,107654.0,73.3764,73.4935,73.3569,73.474,107654.0
2024-07-08 12:50:00,75.3,75.32,75.22,75.28,71788.0,73.4642,73.4838,73.3862,73.4447,71788.0
2024-07-08 13:00:00,75.28,75.34,75.19,75.21,68195.0,73.4447,73.5033,73.3569,73.3764,68195.0
2024-07-08 13:10:00,75.2,75.21,75.13,75.14,71552.0,73.3667,73.3764,73.2984,73.3081,71552.0
2024-07-08 13:20:00,75.14,75.2,75.13,75.17,58143.0,73.3081,73.3667,73.2984,73.3374,58143.0
2024-07-08 13:30:00,75.16,75.25,75.15,75.22,59426.0,73.3277,73.4155,73.3179,73.3862,59426.0
2024-07-08 13:40:00,75.23,75.34,75.22,75.28,61749.0,73.3959,73.5033,73.3862,73.4447,61749.0
2024-07-08 13:50:00,75.28,75.3,75.18,75.21,141762.0,73.4447,73.4642,73.3472,73.3764,141762.0
2024-07-08 14:00:00,75.23,75.24,75.05,75.08,110721.0,73.3959,73.4057,73.2203,73.2496,110721.0
2024-07-08 14:10:00,75.08,75.09,74.99,75.0,182059.0,73.2496,73.2594,73.1618,73.1716,182059.0
2024-07-08 14:20:00,75.0,75.04,74.95,75.02,107333.0,73.1716,73.2106,73.1228,73.1911,107333.0
2024-07-08 14:30:00,75.02,75.03,74.96,75.01,75126.0,73.1911,73.2008,73.1325,73.1813,75126.0
2024-07-08 14:40:00,75.01,75.04,74.94,74.98,102313.0,73.1813,73.2106,73.113,73.152,102313.0
2024-07-08 14:50:00,74.97,74.99,74.95,74.99,60532.0,73.1423,73.1618,73.1228,73.1618,60532.0
2024-07-08 15:00:00,74.98,74.99,74.88,74.91,87714.0,73.152,73.1618,73.0545,73.0837,87714.0
2024-07-08 15:10:00,74.91,75.02,74.9,74.98,135990.0,73.0837,73.1911,73.074,73.152,135990.0
2024-07-08 15:20:00,74.98,74.98,74.79,74.84,190647.0,73.152,73.152,72.9667,73.0155,190647.0
2024-07-08 15:30:00,74.84,74.87,74.75,74.78,195770.0,73.0155,73.0447,72.9276,72.9569,195770.0
2024-07-08 15:40:00,74.77,74.77,74.58,74.59,246611.0,72.9472,72.9472,72.7618,72.7715,246611.0
2024-07-08 15:50:00,74.59,74.66,74.47,74.57,844042.0,72.7715,72.8398,72.6545,72.752,844042.0
2024-07-09 09:30:00,74.63,74.64,74.17,74.25,279485.0,72.8106,72.8203,72.3618,72.4398,279485.0
2024-07-09 09:40:00,74.26,74.37,74.11,74.13,200325.0,72.4496,72.5569,72.3033,72.3228,200325.0
2024-07-09 09:50:00,74.12,74.26,73.92,73.98,247188.0,72.313,72.4496,72.1179,72.1764,247188.0
2024-07-09 10:00:00,73.99,73.99,73.73,73.8,204945.0,72.1862,72.1862,71.9325,72.0008,204945.0
2024-07-09 10:10:00,73.79,73.9,73.76,73.87,151485.0,71.9911,72.0984,71.9618,72.0691,151485.0
2024-07-09 10:20:00,73.88,74.05,73.87,74.02,162140.0,72.0789,72.2447,72.0691,72.2154,162140.0
2024-07-09 10:30:00,74.02,74.45,74.0,74.4,211819.0,72.2154,72.635,72.1959,72.5862,211819.0
2024-07-09 10:40:00,74.4,74.4,74.21,74.33,145676.0,72.5862,72.5862,72.4008,72.5179,145676.0
2024-07-09 10:50:00,74.33,74.33,74.04,74.04,105175.0,72.5179,72.5179,72.235,72.235,105175.0
2024-07-09 11:00:00,74.04,74.04,73.77,73.81,131392.0,72.235,72.235,71.9715,72.0106,131392.0
2024-07-09 11:10:00,73.81,73.91,73.76,73.77,99743.0,72.0106,72.1081,71.9618,71.9715,99743.0
2024-07-09 11:20:00,73.76,73.92,73.71,73.9,157807.0,71.9618,72.1179,71.913,72.0984,157807.0
2024-07-09 11:30:00,73.89,73.9,73.71,73.71,109333.0,72.0886,72.0984,71.913,71.913,109333.0
2024-07-09 11:40:00,73.72,73.83,73.66,73.78,159497.0,71.9228,72.0301,71.8642,71.9813,159497.0
2024-07-09 11:50:00,73.78,73.78,73.6,73.65,176852.0,71.9813,71.9813,71.8057,71.8545,176852.0
2024-07-09 12:00:00,73.65,73.65,73.54,73.59,175524.0,71.8545,71.8545,71.7471,71.7959,175524.0
2024-07-09 12:10:00,73.6,73.61,73.54,73.56,164638.0,71.8057,71.8154,71.7471,71.7667,164638.0
2024-07-09 12:20:00,73.56,73.71,73.54,73.69,137583.0,71.7667,71.913,71.7471,71.8935,137583.0
2024-07-09 12:30:00,73.7,73.7,73.55,73.59,161257.0,71.9032,71.9032,71.7569,71.7959,161257.0
2024-07-09 12:40:00,73.59,73.78,73.58,73.76,135128.0,71.7959,71.9813,71.7862,71.9618,135128.0
2024-07-09 12:50:00,73.76,73.83,73.72,73.8,91980.0,71.9618,72.0301,71.9228,72.0008,91980.0
2024-07-09 13:00:00,73.79,73.87,73.74,73.75,82680.0,71.9911,72.0691,71.9423,71.952,82680.0
2024-07-09 13:10:00,73.74,73.77,73.66,73.67,92498.0,71.9423,71.9715,71.8642,71.874,92498.0
2024-07-09 13:20:00,73.68,73.77,73.66,73.67,140170.0,71.8837,71.9715,71.8642,71.874,140170.0
2024-07-09 13:30:00,73.66,73.69,73.54,73.55,294158.0,71.8642,71.8935,71.7471,71.7569,294158.0
2024-07-09 13:40:00,73.55,73.61,73.49,73.5,211283.0,71.7569,71.8154,71.6984,71.7081,211283.0
2024-07-09 13:50:00,73.5,73.54,73.45,73.52,158259.0,71.7081,71.7471,71.6593,71.7276,158259.0
2024-07-09 14:00:00,73.52,73.52,73.34,73.39,241307.0,71.7276,71.7276,71.552,71.6008,241307.0
2024-07-09 14:10:00,73.39,73.39,73.23,73.28,127260.0,71.6008,71.6008,71.4447,71.4935,127260.0
2024-07-09 14:20:00,73.28,73.29,73.17,73.19,168724.0,71.4935,71.5032,71.3862,71.4057,168724.0
2024-07-09 14:30:00,73.19,73.19,73.08,73.1,155462.0,71.4057,71.4057,71.2984,71.3179,155462.0
2024-07-09 14:40:00,73.11,73.14,73.07,73.12,171590.0,71.3276,71.3569,71.2886,71.3374,171590.0
2024-07-09 14:50:00,73.12,73.12,73.04,73.06,139257.0,71.3374,71.3374,71.2593,71.2788,139257.0
2024-07-09 15:00:00,73.06,73.09,73.01,73.05,172875.0,71.2788,71.3081,71.2301,71.2691,172875.0
2024-07-09 15:10:00,73.04,73.1,73.03,73.08,171452.0,71.2593,71.3179,71.2496,71.2984,171452.0
2024-07-09 15:20:00,73.09,73.13,72.96,73.0,397829.0,71.3081,71.3471,71.1813,71.2203,397829.0
2024-07-09 15:30:00,73.0,73.11,72.94,73.08,244776.0,71.2203,71.3276,71.1618,71.2984,244776.0
2024-07-09 15:40:00,73.08,73.17,73.08,73.14,350753.0,71.2984,71.3862,71.2984,71.3569,350753.0
2024-07-09 15:50:00,73.15,73.21,72.73,72.75,1402876.0,71.3667,71.4252,70.9569,70.9764,1402876.0
2024-07-10 09:30:00,72.99,73.17,72.6,72.78,459617.0,71.2106,71.3862,70.8301,71.0057,459617.0
2024-07-10 09:40:00,72.78,72.9,72.62,72.63,356686.0,71.0057,71.1228,70.8496,70.8593,356686.0
2024-07-10 09:50:00,72.63,72.65,72.35,72.44,332359.0,70.8593,70.8788,70.5862,70.674,332359.0
2024-07-10 10:00:00,72.45,72.92,72.44,72.85,326417.0,70.6837,71.1423,70.674,71.074,326417.0
2024-07-10 10:10:00,72.87,73.15,72.85,73.13,253576.0,71.0935,71.3667,71.074,71.3471,253576.0
2024-07-10 10:20:00,73.13,73.17,72.93,72.96,129645.0,71.3471,71.3862,71.152,71.1813,129645.0
2024-07-10 10:30:00,72.96,72.97,72.82,72.85,109999.0,71.1813,71.191,71.0447,71.074,109999.0
2024-07-10 10:40:00,72.86,72.86,72.62,72.72,108095.0,71.0837,71.0837,70.8496,70.9471,108095.0
2024-07-10 10:50:00,72.72,72.83,72.64,72.72,126516.0,70.9471,71.0545,70.8691,70.9471,126516.0
2024-07-10 11:00:00,72.72,72.86,72.68,72.79,101228.0,70.9471,71.0837,70.9081,71.0154,101228.0
2024-07-10 11:10:00,72.79,72.8,72.57,72.57,74741.0,71.0154,71.0252,70.8008,70.8008,74741.0
2024-07-10 11:20:00,72.57,72.68,72.55,72.63,113831.0,70.8008,70.9081,70.7813,70.8593,113831.0
2024-07-10 11:30:00,72.63,72.73,72.62,72.7,150702.0,70.8593,70.9569,70.8496,70.9276,150702.0
2024-07-10 11:40:00,72.7,72.72,72.53,72.56,143546.0,70.9276,70.9471,70.7618,70.791,143546.0
2024-07-10 11:50:00,72.56,72.66,72.47,72.66,156818.0,70.791,70.8886,70.7032,70.8886,156818.0
2024-07-10 12:00:00,72.65,72.68,72.51,72.62,83094.0,70.8788,70.9081,70.7423,70.8496,83094.0
2024-07-10 12:10:00,72.6,72.79,72.57,72.76,118134.0,70.8301,71.0154,70.8008,70.9862,118134.0
2024-07-10 12:20:00,72.77,72.79,72.6,72.79,123428.0,70.9959,71.0154,70.8301,71.0154,123428.0
2024-07-10 12:30:00,72.78,72.92,72.78,72.8,144874.0,71.0057,71.1423,71.0057,71.0252,144874.0
2024-07-10 12:40:00,72.8,72.91,72.79,72.82,158289.0,71.0252,71.1325,71.0154,71.0447,158289.0
2024-07-10 12:50:00,72.83,72.94,72.73,72.8,160428.0,71.0545,71.1618,70.9569,71.0252,160428.0
2024-07-10 13:00:00,72.81,72.95,72.79,72.92,205644.0,71.0349,71.1715,71.0154,71.1423,205644.0
2024-07-10 13:10:00,72.92,72.92,72.86,72.9,102207.0,71.1423,71.1423,71.0837,71.1228,102207.0
2024-07-10 13:20:00,72.9,72.9,72.78,72.78,61940.0,71.1228,71.1228,71.0057,71.0057,61940.0
2024-07-10 13:30:00,72.78,72.87,72.76,72.84,73807.0,71.0057,71.0935,70.9862,71.0642,73807.0
2024-07-10 13:40:00,72.84,72.85,72.81,72.83,93628.0,71.0642,71.074,71.0349,71.0545,93628.0
2024-07-10 13:50:00,72.83,72.84,72.76,72.81,79780.0,71.0545,71.0642,70.9862,71.0349,79780.0
2024-07-10 14:00:00,72.81,72.85,72.74,72.75,207584.0,71.0349,71.074,70.9667,70.9764,207584.0
2024-07-10 14:10:00,72.75,72.86,72.73,72.8,108815.0,70.9764,71.0837,70.9569,71.0252,108815.0
2024-07-10 14:20:00,72.81,72.81,72.66,72.67,89867.0,71.0349,71.0349,70.8886,70.8984,89867.0
2024-07-10 14:30:00,72.68,72.73,72.59,72.63,129007.0,70.9081,70.9569,70.8203,70.8593,129007.0
2024-07-10 14:40:00,72.62,72.74,72.57,72.7,123894.0,70.8496,70.9667,70.8008,70.9276,123894.0
2024-07-10 14:50:00,72.7,72.76,72.67,72.76,78576.0,70.9276,70.9862,70.8984,70.9862,78576.0
2024-07-10 15:00:00,72.76,72.85,72.71,72.75,92504.0,70.9862,71.074,70.9374,70.9764,92504.0
2024-07-10 15:10:00,72.76,72.91,72.7,72.79,233986.0,70.9862,71.1325,70.9276,71.0154,233986.0
2024-07-10 15:20:00,72.79,72.83,72.74,72.78,190775.0,71.0154,71.0545,70.9667,71.0057,190775.0
2024-07-10 15:30:00,72.78,72.78,72.66,72.67,135317.0,71.0057,71.0057,70.8886,70.8984,135317.0
2024-07-10 15:40:00,72.67,72.7,72.6,72.63,205291.0,70.8984,70.9276,70.8301,70.8593,205291.0
2024-07-10 15:50:00,72.64,72.82,72.5,72.5,871572.0,70.8691,71.0447,70.7325,70.7325,871572.0
2024-07-11 09:30:00,72.34,72.71,72.08,72.68,420431.0,70.5764,70.9374,70.3227,70.9081,420431.0
2024-07-11 09:40:00,72.69,72.85,72.65,72.85,247414.0,70.9179,71.074,70.8788,71.074,247414.0
2024-07-11 09:50:00,72.88,72.99,72.74,72.94,414560.0,71.1032,71.2106,70.9667,71.1618,414560.0
2024-07-11 10:00:00,72.94,72.94,72.74,72.79,268820.0,71.1618,71.1618,70.9667,71.0154,268820.0
2024-07-11 10:10:00,72.8,73.15,72.78,73.03,605555.0,71.0252,71.3667,71.0057,71.2496,605555.0
2024-07-11 10:20:00,73.03,73.03,72.72,72.78,159293.0,71.2496,71.2496,70.9471,71.0057,159293.0
2024-07-11 10:30:00,72.77,72.91,72.64,72.91,167109.0,70.9959,71.1325,70.8691,71.1325,167109.0
2024-07-11 10:40:00,72.91,72.94,72.78,72.87,208296.0,71.1325,71.1618,71.0057,71.0935,208296.0
2024-07-11 10:50:00,72.87,73.02,72.82,73.0,502844.0,71.0935,71.2398,71.0447,71.2203,502844.0
2024-07-11 11:00:00,73.0,73.09,72.83,72.84,184034.0,71.2203,71.3081,71.0545,71.0642,184034.0
2024-07-11 11:10:00,72.84,72.88,72.78,72.82,106594.0,71.0642,71.1032,71.0057,71.0447,106594.0
2024-07-11 11:20:00,72.8,73.04,72.78,73.0,350083.0,71.0252,71.2593,71.0057,71.2203,350083.0
2024-07-11 11:30:00,73.0,73.17,72.98,73.15,579190.0,71.2203,71.3862,71.2008,71.3667,579190.0
2024-07-11 11:40:00,73.17,73.34,73.07,73.08,222899.0,71.3862,71.552,71.2886,71.2984,222899.0
2024-07-11 11:50:00,73.08,73.11,72.85,73.08,330579.0,71.2984,71.3276,71.074,71.2984,330579.0
2024-07-11 12:00:00,73.08,73.13,73.03,73.09,128677.0,71.2984,71.3471,71.2496,71.3081,128677.0
2024-07-11 12:10:00,73.09,73.12,73.03,73.09,104435.0,71.3081,71.3374,71.2496,71.3081,104435.0
2024-07-11 12:20:00,73.08,73.08,72.97,73.0,116159.0,71.2984,71.2984,71.191,71.2203,116159.0
2024-07-11 12:30:00,72.98,73.03,72.83,72.91,104591.0,71.2008,71.2496,71.0545,71.1325,104591.0
2024-07-11 12:40:00,72.9,72.98,72.71,72.78,203316.0,71.1228,71.2008,70.9374,71.0057,203316.0
2024-07-11 12:50:00,72.77,72.84,72.75,72.78,118872.0,70.9959,71.0642,70.9764,71.0057,118872.0
2024-07-11 13:00:00,72.78,72.79,72.63,72.78,100971.0,71.0057,71.0154,70.8593,71.0057,100971.0
2024-07-11 13:10:00,72.78,72.83,72.74,72.81,79989.0,71.0057,71.0545,70.9667,71.0349,79989.0
2024-07-11 13:20:00,72.82,72.9,72.78,72.81,116519.0,71.0447,71.1228,71.0057,71.0349,116519.0
2024-07-11 13:30:00,72.81,72.85,72.77,72.83,121329.0,71.0349,71.074,70.9959,71.0545,121329.0
2024-07-11 13:40:00,72.84,73.05,72.83,73.03,106376.0,71.0642,71.2691,71.0545,71.2496,106376.0
2024-07-11 13:50:00,73.03,73.18,73.01,73.16,104143.0,71.2496,71.3959,71.2301,71.3764,104143.0
2024-07-11 14:00:00,73.16,73.3,73.15,73.26,118945.0,71.3764,71.513,71.3667,71.474,118945.0
2024-07-11 14:10:00,73.25,73.48,73.25,73.44,205097.0,71.4642,71.6886,71.4642,71.6496,205097.0
2024-07-11 14:20:00,73.44,73.44,73.31,73.37,161171.0,71.6496,71.6496,71.5228,71.5813,161171.0
2024-07-11 14:30:00,73.37,73.49,73.35,73.48,97414.0,71.5813,71.6984,71.5618,71.6886,97414.0
2024-07-11 14:40:00,73.48,73.5,73.4,73.44,134142.0,71.6886,71.7081,71.6106,71.6496,134142.0
2024-07-11 14:50:00,73.44,73.44,73.33,73.34,143505.0,71.6496,71.6496,71.5423,71.552,143505.0
2024-07-11 15:00:00,73.36,73.37,73.06,73.08,142309.0,71.5715,71.5813,71.2788,71.2984,142309.0
2024-07-11 15:10:00,73.07,73.23,73.05,73.09,131123.0,71.2886,71.4447,71.2691,71.3081,131123.0
2024-07-11 15:20:00,73.09,73.31,73.01,73.23,193386.0,71.3081,71.5228,71.2301,71.4447,193386.0
2024-07-11 15:30:00,73.24,73.29,73.19,73.2,134834.0,71.4545,71.5032,71.4057,71.4154,134834.0
2024-07-11 15:40:00,73.2,73.29,73.12,73.25,201060.0,71.4154,71.5032,71.3374,71.4642,201060.0
2024-07-11 15:50:00,73.25,73.37,73.18,73.29,740334.0,71.4642,71.5813,71.3959,71.5032,740334.0
2024-07-12 09:30:00,73.8,74.26,73.69,73.99,476702.0,72.0008,72.4496,71.8935,72.1862,476702.0
2024-07-12 09:40:00,73.99,74.24,73.81,73.86,194113.0,72.1862,72.4301,72.0106,72.0593,194113.0
2024-07-12 09:50:00,73.85,74.02,73.57,73.75,312015.0,72.0496,72.2154,71.7764,71.952,312015.0
2024-07-12 10:00:00,73.76,73.79,73.45,73.59,225976.0,71.9618,71.9911,71.6593,71.7959,225976.0
2024-07-12 10:10:00,73.59,73.67,73.38,73.65,208058.0,71.7959,71.874,71.591,71.8545,208058.0
2024-07-12 10:20:00,73.66,73.69,73.5,73.6,142569.0,71.8642,71.8935,71.7081,71.8057,142569.0
2024-07-12 10:30:00,73.59,73.8,73.53,73.78,217798.0,71.7959,72.0008,71.7374,71.9813,217798.0
2024-07-12 10:40:00,73.79,73.87,73.74,73.79,180362.0,71.9911,72.0691,71.9423,71.9911,180362.0
2024-07-12 10:50:00,73.78,74.03,73.71,74.03,167341.0,71.9813,72.2252,71.913,72.2252,167341.0
2024-07-12 11:00:00,74.03,74.31,74.01,74.2,304008.0,72.2252,72.4984,72.2057,72.3911,304008.0
2024-07-12 11:10:00,74.19,74.46,74.19,74.3,220395.0,72.3813,72.6447,72.3813,72.4886,220395.0
2024-07-12 11:20:00,74.3,74.42,74.28,74.41,164330.0,72.4886,72.6057,72.4691,72.5959,164330.0
2024-07-12 11:30:00,74.41,74.52,74.39,74.52,225500.0,72.5959,72.7033,72.5764,72.7033,225500.0
2024-07-12 11:40:00,74.52,74.52,74.29,74.31,192520.0,72.7033,72.7033,72.4789,72.4984,192520.0
2024-07-12 11:50:00,74.3,74.32,74.21,74.22,109440.0,72.4886,72.5081,72.4008,72.4106,109440.0
2024-07-12 12:00:00,74.22,74.36,74.13,74.3,110009.0,72.4106,72.5472,72.3228,72.4886,110009.0
2024-07-12 12:10:00,74.29,74.45,74.22,74.23,116439.0,72.4789,72.635,72.4106,72.4203,116439.0
2024-07-12 12:20:00,74.23,74.31,74.17,74.25,71413.0,72.4203,72.4984,72.3618,72.4398,71413.0
2024-07-12 12:30:00,74.25,74.34,74.25,74.28,55032.0,72.4398,72.5276,72.4398,72.4691,55032.0
2024-07-12 12:40:00,74.27,74.29,74.22,74.24,64884.0,72.4594,72.4789,72.4106,72.4301,64884.0
2024-07-12 12:50:00,74.25,74.38,74.21,74.36,62610.0,72.4398,72.5667,72.4008,72.5472,62610.0
2024-07-12 13:00:00,74.35,74.42,74.31,74.36,83903.0,72.5374,72.6057,72.4984,72.5472,83903.0
2024-07-12 13:10:00,74.36,74.46,74.35,74.43,74073.0,72.5472,72.6447,72.5374,72.6154,74073.0
2024-07-12 13:20:00,74.42,74.64,74.42,74.63,169072.0,72.6057,72.8203,72.6057,72.8106,169072.0
2024-07-12 13:30:00,74.64,74.8,74.62,74.66,175954.0,72.8203,72.9764,72.8008,72.8398,175954.0
2024-07-12 13:40:00,74.66,74.84,74.61,74.82,103244.0,72.8398,73.0155,72.7911,72.9959,103244.0
2024-07-12 13:50:00,74.82,74.84,74.69,74.78,140049.0,72.9959,73.0155,72.8691,72.9569,140049.0
2024-07-12 14:00:00,74.77,74.81,74.67,74.8,165623.0,72.9472,72.9862,72.8496,72.9764,165623.0
2024-07-12 14:10:00,74.8,74.84,74.75,74.78,117496.0,72.9764,73.0155,72.9276,72.9569,117496.0
2024-07-12 14:20:00,74.78,74.85,74.71,74.84,147199.0,72.9569,73.0252,72.8886,73.0155,147199.0
2024-07-12 14:30:00,74.84,74.89,74.82,74.88,123209.0,73.0155,73.0642,72.9959,73.0545,123209.0
2024-07-12 14:40:00,74.88,75.04,74.87,75.0,178129.0,73.0545,73.2106,73.0447,73.1716,178129.0
2024-07-12 14:50:00,75.0,75.06,74.95,75.02,146433.0,73.1716,73.2301,73.1228,73.1911,146433.0
2024-07-12 15:00:00,75.02,75.05,74.95,74.98,126286.0,73.1911,73.2203,73.1228,73.152,126286.0
2024-07-12 15:10:00,74.97,75.02,74.96,74.97,132161.0,73.1423,73.1911,73.1325,73.1423,132161.0
2024-07-12 15:20:00,74.97,75.0,74.84,74.84,176679.0,73.1423,73.1716,73.0155,73.0155,176679.0
2024-07-12 15:30:00,74.84,74.85,74.72,74.73,180193.0,73.0155,73.0252,72.8984,72.9081,180193.0
2024-07-12 15:40:00,74.73,74.75,74.61,74.73,252720.0,72.9081,72.9276,72.7911,72.9081,252720.0
2024-07-12 15:50:00,74.72,74.84,74.65,74.83,711773.0,72.8984,73.0155,72.8301,73.0057,711773.0
2024-07-15 09:30:00,74.89,74.9,73.75,73.89,345488.0,73.0642,73.074,71.952,72.0886,345488.0
2024-07-15 09:40:00,73.87,73.9,73.71,73.86,193487.0,72.0691,72.0984,71.913,72.0593,193487.0
2024-07-15 09:50:00,73.86,73.87,73.65,73.78,189146.0,72.0593,72.0691,71.8545,71.9813,189146.0
2024-07-15 10:00:00,73.78,73.82,73.48,73.58,247819.0,71.9813,72.0203,71.6886,71.7862,247819.0
2024-07-15 10:10:00,73.59,73.78,73.59,73.77,179327.0,71.7959,71.9813,71.7959,71.9715,179327.0
2024-07-15 10:20:00,73.76,73.87,73.51,73.55,190456.0,71.9618,72.0691,71.7179,71.7569,190456.0
2024-07-15 10:30:00,73.54,73.66,73.5,73.62,134390.0,71.7471,71.8642,71.7081,71.8252,134390.0
2024-07-15 10:40:00,73.61,73.69,73.58,73.64,111709.0,71.8154,71.8935,71.7862,71.8447,111709.0
2024-07-15 10:50:00,73.63,73.91,73.58,73.91,150201.0,71.835,72.1081,71.7862,72.1081,150201.0
2024-07-15 11:00:00,73.91,74.07,73.88,73.97,155518.0,72.1081,72.2642,72.0789,72.1667,155518.0
2024-07-15 11:10:00,73.98,74.15,73.97,74.11,107209.0,72.1764,72.3423,72.1667,72.3033,107209.0
2024-07-15 11:20:00,74.11,74.12,74.02,74.11,112840.0,72.3033,72.313,72.2154,72.3033,112840.0
2024-07-15 11:30:00,74.09,74.1,73.86,73.96,88574.0,72.2837,72.2935,72.0593,72.1569,88574.0
2024-07-15 11:40:00,73.96,74.18,73.94,74.07,77326.0,72.1569,72.3715,72.1374,72.2642,77326.0
2024-07-15 11:50:00,74.08,74.12,74.0,74.0,67848.0,72.274,72.313,72.1959,72.1959,67848.0
2024-07-15 12:00:00,74.0,74.0,73.82,73.85,78666.0,72.1959,72.1959,72.0203,72.0496,78666.0
2024-07-15 12:10:00,73.85,73.91,73.8,73.87,82985.0,72.0496,72.1081,72.0008,72.0691,82985.0
2024-07-15 12:20:00,73.87,73.88,73.76,73.87,78425.0,72.0691,72.0789,71.9618,72.0691,78425.0
2024-07-15 12:30:00,73.86,73.86,73.67,73.67,80726.0,72.0593,72.0593,71.874,71.874,80726.0
2024-07-15 12:40:00,73.67,73.71,73.6,73.65,85490.0,71.874,71.913,71.8057,71.8545,85490.0
2024-07-15 12:50:00,73.65,73.76,73.64,73.7,78137.0,71.8545,71.9618,71.8447,71.9032,78137.0
2024-07-15 13:00:00,73.71,73.78,73.63,73.73,98342.0,71.913,71.9813,71.835,71.9325,98342.0
2024-07-15 13:10:00,73.71,73.72,73.54,73.56,78918.0,71.913,71.9228,71.7471,71.7667,78918.0
2024-07-15 13:20:00,73.56,73.56,73.47,73.47,130335.0,71.7667,71.7667,71.6789,71.6789,130335.0
2024-07-15 13:30:00,73.47,73.49,73.32,73.35,149020.0,71.6789,71.6984,71.5325,71.5618,149020.0
2024-07-15 13:40:00,73.35,73.43,73.34,73.42,88416.0,71.5618,71.6398,71.552,71.6301,88416.0
2024-07-15 13:50:00,73.42,73.48,73.28,73.3,126351.0,71.6301,71.6886,71.4935,71.513,126351.0
2024-07-15 14:00:00,73.31,73.34,73.25,73.33,84416.0,71.5228,71.552,71.4642,71.5423,84416.0
2024-07-15 14:10:00,73.34,73.34,73.28,73.3,86223.0,71.552,71.552,71.4935,71.513,86223.0
2024-07-15 14:20:00,73.31,73.4,73.29,73.39,95176.0,71.5228,71.6106,71.5032,71.6008,95176.0
2024-07-15 14:30:00,73.38,73.48,73.29,73.31,105688.0,71.591,71.6886,71.5032,71.5228,105688.0
2024-07-15 14:40:00,73.31,73.32,73.21,73.22,113249.0,71.5228,71.5325,71.4252,71.4349,113249.0
2024-07-15 14:50:00,73.22,73.24,73.18,73.23,122126.0,71.4349,71.4545,71.3959,71.4447,122126.0
2024-07-15 15:00:00,73.23,73.26,73.2,73.22,89724.0,71.4447,71.474,71.4154,71.4349,89724.0
2024-07-15 15:10:00,73.22,73.23,73.14,73.15,147234.0,71.4349,71.4447,71.3569,71.3667,147234.0
2024-07-15 15:20:00,73.14,73.21,73.05,73.18,139426.0,71.3569,71.4252,71.2691,71.3959,139426.0
2024-07-15 15:30:00,73.18,73.23,73.08,73.08,160160.0,71.3959,71.4447,71.2984,71.2984,160160.0
2024-07-15 15:40:00,73.08,73.09,72.86,72.86,236498.0,71.2984,71.3081,71.0837,71.0837,236498.0
2024-07-15 15:50:00,72.86,72.87,72.52,72.72,986661.0,71.0837,71.0935,70.752,70.9471,986661.0
2024-07-16 09:30:00,72.16,72.39,71.55,72.08,1071545.0,70.4008,70.6252,69.8057,70.3227,1071545.0
2024-07-16 09:40:00,72.08,72.83,72.08,72.81,456275.0,70.3227,71.0545,70.3227,71.0349,456275.0
2024-07-16 09:50:00,72.83,73.08,72.57,73.03,388745.0,71.0545,71.2984,70.8008,71.2496,388745.0
2024-07-16 10:00:00,73.05,73.55,73.03,73.47,399296.0,71.2691,71.7569,71.2496,71.6789,399296.0
2024-07-16 10:10:00,73.47,73.67,73.07,73.6,462772.0,71.6789,71.874,71.2886,71.8057,462772.0
2024-07-16 10:20:00,73.59,73.71,73.33,73.35,212757.0,71.7959,71.913,71.5423,71.5618,212757.0
2024-07-16 10:30:00,73.36,73.73,73.3,73.7,151584.0,71.5715,71.9325,71.513,71.9032,151584.0
2024-07-16 10:40:00,73.7,73.82,73.61,73.69,204166.0,71.9032,72.0203,71.8154,71.8935,204166.0
2024-07-16 10:50:00,73.69,73.78,73.47,73.51,151218.0,71.8935,71.9813,71.6789,71.7179,151218.0
2024-07-16 11:00:00,73.52,73.66,73.46,73.55,204293.0,71.7276,71.8642,71.6691,71.7569,204293.0
2024-07-16 11:10:00,73.55,73.64,73.44,73.64,199222.0,71.7569,71.8447,71.6496,71.8447,199222.0
2024-07-16 11:20:00,73.63,73.65,73.49,73.56,179509.0,71.835,71.8545,71.6984,71.7667,179509.0
2024-07-16 11:30:00,73.56,73.61,73.49,73.56,89878.0,71.7667,71.8154,71.6984,71.7667,89878.0
2024-07-16 11:40:00,73.56,73.82,73.56,73.8,230919.0,71.7667,72.0203,71.7667,72.0008,230919.0
2024-07-16 11:50:00,73.79,73.97,73.78,73.96,156074.0,71.9911,72.1667,71.9813,72.1569,156074.0
2024-07-16 12:00:00,73.97,74.07,73.85,74.01,135924.0,72.1667,72.2642,72.0496,72.2057,135924.0
2024-07-16 12:10:00,74.0,74.37,74.0,74.36,206548.0,72.1959,72.5569,72.1959,72.5472,206548.0
2024-07-16 12:20:00,74.37,74.44,74.15,74.23,184089.0,72.5569,72.6252,72.3423,72.4203,184089.0
2024-07-16 12:30:00,74.23,74.34,74.21,74.34,136560.0,72.4203,72.5276,72.4008,72.5276,136560.0
2024-07-16 12:40:00,74.33,74.43,74.29,74.43,119298.0,72.5179,72.6154,72.4789,72.6154,119298.0
2024-07-16 12:50:00,74.42,74.86,74.4,74.85,344944.0,72.6057,73.035,72.5862,73.0252,344944.0
2024-07-16 13:00:00,74.84,75.09,74.78,74.92,420773.0,73.0155,73.2594,72.9569,73.0935,420773.0
2024-07-16 13:10:00,74.92,74.93,74.66,74.76,279736.0,73.0935,73.1033,72.8398,72.9374,279736.0
2024-07-16 13:20:00,74.76,74.94,74.75,74.93,145200.0,72.9374,73.113,72.9276,73.1033,145200.0
2024-07-16 13:30:00,74.93,75.1,74.88,74.88,228253.0,73.1033,73.2691,73.0545,73.0545,228253.0
2024-07-16 13:40:00,74.89,75.12,74.88,75.1,184160.0,73.0642,73.2886,73.0545,73.2691,184160.0
2024-07-16 13:50:00,75.09,75.18,75.05,75.09,209477.0,73.2594,73.3472,73.2203,73.2594,209477.0
2024-07-16 14:00:00,75.09,75.09,75.02,75.05,206333.0,73.2594,73.2594,73.1911,73.2203,206333.0
2024-07-16 14:10:00,75.05,75.05,74.88,74.94,211314.0,73.2203,73.2203,73.0545,73.113,211314.0
2024-07-16 14:20:00,74.93,74.97,74.89,74.9,138527.0,73.1033,73.1423,73.0642,73.074,138527.0
2024-07-16 14:30:00,74.9,75.06,74.88,75.02,205070.0,73.074,73.2301,73.0545,73.1911,205070.0
2024-07-16 14:40:00,75.02,75.03,74.9,74.95,200870.0,73.1911,73.2008,73.074,73.1228,200870.0
2024-07-16 14:50:00,74.95,75.12,74.92,75.02,239696.0,73.1228,73.2886,73.0935,73.1911,239696.0
2024-07-16 15:00:00,75.01,75.16,75.0,75.1,155739.0,73.1813,73.3277,73.1716,73.2691,155739.0
2024-07-16 15:10:00,75.11,75.16,74.99,75.03,264520.0,73.2789,73.3277,73.1618,73.2008,264520.0
2024-07-16 15:20:00,75.03,75.05,74.98,75.04,185313.0,73.2008,73.2203,73.152,73.2106,185313.0
2024-07-16 15:30:00,75.03,75.12,74.99,75.1,243492.0,73.2008,73.2886,73.1618,73.2691,243492.0
2024-07-16 15:40:00,75.1,75.16,75.08,75.13,309772.0,73.2691,73.3277,73.2496,73.2984,309772.0
2024-07-16 15:50:00,75.13,75.51,75.12,75.51,1337871.0,73.2984,73.6691,73.2886,73.6691,1337871.0
2024-07-17 09:30:00,75.22,75.23,74.55,74.81,394625.0,73.3862,73.3959,72.7325,72.9862,394625.0
2024-07-17 09:40:00,74.92,75.14,74.86,75.04,201206.0,73.0935,73.3081,73.035,73.2106,201206.0
2024-07-17 09:50:00,75.02,75.66,74.94,75.63,228320.0,73.1911,73.8155,73.113,73.7862,228320.0
2024-07-17 10:00:00,75.63,75.9,75.54,75.71,269060.0,73.7862,74.0496,73.6984,73.8642,269060.0
2024-07-17 10:10:00,75.72,75.99,75.72,75.84,203175.0,73.874,74.1374,73.874,73.9911,203175.0
2024-07-17 10:20:00,75.84,76.13,75.76,75.77,226477.0,73.9911,74.274,73.913,73.9228,226477.0
2024-07-17 10:30:00,75.78,75.84,75.46,75.59,176979.0,73.9325,73.9911,73.6203,73.7472,176979.0
2024-07-17 10:40:00,75.58,75.66,75.45,75.53,201500.0,73.7374,73.8155,73.6106,73.6886,201500.0
2024-07-17 10:50:00,75.53,75.75,75.5,75.57,253895.0,73.6886,73.9033,73.6594,73.7277,253895.0
2024-07-17 11:00:00,75.56,75.6,75.45,75.5,106859.0,73.7179,73.7569,73.6106,73.6594,106859.0
2024-07-17 11:10:00,75.5,75.73,75.43,75.7,188405.0,73.6594,73.8838,73.5911,73.8545,188405.0
2024-07-17 11:20:00,75.7,75.75,75.63,75.67,173975.0,73.8545,73.9033,73.7862,73.8252,173975.0
2024-07-17 11:30:00,75.67,75.79,75.64,75.79,138571.0,73.8252,73.9423,73.796,73.9423,138571.0
2024-07-17 11:40:00,75.8,75.92,75.77,75.91,78197.0,73.9521,74.0691,73.9228,74.0594,78197.0
2024-07-17 11:50:00,75.91,75.92,75.67,75.73,82709.0,74.0594,74.0691,73.8252,73.8838,82709.0
2024-07-17 12:00:00,75.74,75.81,75.65,75.75,103663.0,73.8935,73.9618,73.8057,73.9033,103663.0
2024-07-17 12:10:00,75.74,75.79,75.58,75.59,98855.0,73.8935,73.9423,73.7374,73.7472,98855.0
2024-07-17 12:20:00,75.59,75.63,75.52,75.54,68330.0,73.7472,73.7862,73.6789,73.6984,68330.0
2024-07-17 12:30:00,75.53,75.75,75.53,75.58,104210.0,73.6886,73.9033,73.6886,73.7374,104210.0
2024-07-17 12:40:00,75.6,75.67,75.5,75.63,115757.0,73.7569,73.8252,73.6594,73.7862,115757.0
2024-07-17 12:50:00,75.63,75.63,75.49,75.55,119319.0,73.7862,73.7862,73.6496,73.7081,119319.0
2024-07-17 13:00:00,75.53,75.55,75.44,75.49,116042.0,73.6886,73.7081,73.6008,73.6496,116042.0
2024-07-17 13:10:00,75.5,75.57,75.47,75.52,218418.0,73.6594,73.7277,73.6301,73.6789,218418.0
2024-07-17 13:20:00,75.52,75.57,75.5,75.52,98749.0,73.6789,73.7277,73.6594,73.6789,98749.0
2024-07-17 13:30:00,75.52,75.62,75.49,75.51,87537.0,73.6789,73.7764,73.6496,73.6691,87537.0
2024-07-17 13:40:00,75.52,75.54,75.47,75.5,118747.0,73.6789,73.6984,73.6301,73.6594,118747.0
2024-07-17 13:50:00,75.51,75.54,75.37,75.39,63932.0,73.6691,73.6984,73.5325,73.552,63932.0
2024-07-17 14:00:00,75.38,75.38,75.24,75.28,110596.0,73.5423,73.5423,73.4057,73.4447,110596.0
2024-07-17 14:10:00,75.28,75.36,75.22,75.35,147901.0,73.4447,73.5228,73.3862,73.513,147901.0
2024-07-17 14:20:00,75.36,75.45,75.31,75.45,136994.0,73.5228,73.6106,73.474,73.6106,136994.0
2024-07-17 14:30:00,75.45,75.52,75.32,75.34,103179.0,73.6106,73.6789,73.4838,73.5033,103179.0
2024-07-17 14:40:00,75.34,75.46,75.32,75.33,86179.0,73.5033,73.6203,73.4838,73.4935,86179.0
2024-07-17 14:50:00,75.33,75.36,75.28,75.32,148235.0,73.4935,73.5228,73.4447,73.4838,148235.0
2024-07-17 15:00:00,75.31,75.36,75.29,75.34,136484.0,73.474,73.5228,73.4545,73.5033,136484.0
2024-07-17 15:10:00,75.34,75.36,75.28,75.33,145942.0,73.5033,73.5228,73.4447,73.4935,145942.0
2024-07-17 15:20:00,75.34,75.38,75.31,75.33,141970.0,73.5033,73.5423,73.474,73.4935,141970.0
2024-07-17 15:30:00,75.32,75.37,75.27,75.28,309200.0,73.4838,73.5325,73.435,73.4447,309200.0
2024-07-17 15:40:00,75.27,75.3,75.21,75.23,396065.0,73.435,73.4642,73.3764,73.3959,396065.0
2024-07-17 15:50:00,75.24,75.36,75.06,75.07,1356087.0,73.4057,73.5228,73.2301,73.2398,1356087.0
2024-07-18 09:30:00,74.54,74.69,73.81,74.61,420478.0,72.7228,72.8691,72.0106,72.7911,420478.0
2024-07-18 09:40:00,74.61,75.09,74.54,75.0,197952.0,72.7911,73.2594,72.7228,73.1716,197952.0
2024-07-18 09:50:00,75.0,75.11,74.87,75.1,222441.0,73.1716,73.2789,73.0447,73.2691,222441.0
2024-07-18 10:00:00,75.04,75.11,74.92,74.98,302626.0,73.2106,73.2789,73.0935,73.152,302626.0
2024-07-18 10:10:00,74.99,75.04,74.58,74.67,180886.0,73.1618,73.2106,72.7618,72.8496,180886.0
2024-07-18 10:20:00,74.67,74.72,74.34,74.68,240160.0,72.8496,72.8984,72.5276,72.8594,240160.0
2024-07-18 10:30:00,74.69,74.84,74.64,74.77,183644.0,72.8691,73.0155,72.8203,72.9472,183644.0
2024-07-18 10:40:00,74.77,75.07,74.71,74.95,163212.0,72.9472,73.2398,72.8886,73.1228,163212.0
2024-07-18 10:50:00,74.95,75.11,74.8,74.85,187732.0,73.1228,73.2789,72.9764,73.0252,187732.0
2024-07-18 11:00:00,74.83,74.89,74.61,74.77,314377.0,73.0057,73.0642,72.7911,72.9472,314377.0
2024-07-18 11:10:00,74.78,75.01,74.66,74.99,176645.0,72.9569,73.1813,72.8398,73.1618,176645.0
2024-07-18 11:20:00,75.01,75.05,74.85,74.87,147139.0,73.1813,73.2203,73.0252,73.0447,147139.0
2024-07-18 11:30:00,74.87,74.97,74.68,74.69,109454.0,73.0447,73.1423,72.8594,72.8691,109454.0
2024-07-18 11:40:00,74.69,74.79,74.66,74.7,240515.0,72.8691,72.9667,72.8398,72.8789,240515.0
2024-07-18 11:50:00,74.71,74.74,74.65,74.69,131620.0,72.8886,72.9179,72.8301,72.8691,131620.0
2024-07-18 12:00:00,74.69,74.82,74.66,74.78,106715.0,72.8691,72.9959,72.8398,72.9569,106715.0
2024-07-18 12:10:00,74.78,74.9,74.76,74.9,97423.0,72.9569,73.074,72.9374,73.074,97423.0
2024-07-18 12:20:00,74.89,74.91,74.81,74.82,133937.0,73.0642,73.0837,72.9862,72.9959,133937.0
2024-07-18 12:30:00,74.83,75.02,74.79,75.0,168001.0,73.0057,73.1911,72.9667,73.1716,168001.0
2024-07-18 12:40:00,75.01,75.11,74.91,75.03,106439.0,73.1813,73.2789,73.0837,73.2008,106439.0
2024-07-18 12:50:00,75.03,75.06,74.93,74.96,73353.0,73.2008,73.2301,73.1033,73.1325,73353.0
2024-07-18 13:00:00,74.95,75.03,74.78,74.82,50147.0,73.1228,73.2008,72.9569,72.9959,50147.0
2024-07-18 13:10:00,74.79,74.96,74.78,74.92,67185.0,72.9667,73.1325,72.9569,73.0935,67185.0
2024-07-18 13:20:00,74.92,74.93,74.78,74.82,96868.0,73.0935,73.1033,72.9569,72.9959,96868.0
2024-07-18 13:30:00,74.83,74.85,74.68,74.76,74014.0,73.0057,73.0252,72.8594,72.9374,74014.0
2024-07-18 13:40:00,74.76,74.81,74.71,74.79,63424.0,72.9374,72.9862,72.8886,72.9667,63424.0
2024-07-18 13:50:00,74.79,74.8,74.5,74.53,73156.0,72.9667,72.9764,72.6837,72.713,73156.0
2024-07-18 14:00:00,74.53,74.54,74.46,74.5,125687.0,72.713,72.7228,72.6447,72.6837,125687.0
2024-07-18 14:10:00,74.5,74.59,74.47,74.57,154818.0,72.6837,72.7715,72.6545,72.752,154818.0
2024-07-18 14:20:00,74.57,74.64,74.54,74.61,84583.0,72.752,72.8203,72.7228,72.7911,84583.0
2024-07-18 14:30:00,74.61,74.7,74.52,74.53,73644.0,72.7911,72.8789,72.7033,72.713,73644.0
2024-07-18 14:40:00,74.53,74.57,74.49,74.5,120774.0,72.713,72.752,72.674,72.6837,120774.0
2024-07-18 14:50:00,74.5,74.56,74.44,74.45,138765.0,72.6837,72.7423,72.6252,72.635,138765.0
2024-07-18 15:00:00,74.45,74.51,74.37,74.39,110363.0,72.635,72.6935,72.5569,72.5764,110363.0
2024-07-18 15:10:00,74.38,74.45,74.35,74.44,159091.0,72.5667,72.635,72.5374,72.6252,159091.0
2024-07-18 15:20:00,74.44,74.51,74.34,74.45,179356.0,72.6252,72.6935,72.5276,72.635,179356.0
2024-07-18 15:30:00,74.44,74.45,74.34,74.34,200542.0,72.6252,72.635,72.5276,72.5276,200542.0
2024-07-18 15:40:00,74.36,74.39,74.22,74.25,349043.0,72.5472,72.5764,72.4106,72.4398,349043.0
2024-07-18 15:50:00,74.24,74.51,74.15,74.17,1196302.0,72.4301,72.6935,72.3423,72.3618,1196302.0
2024-07-19 09:30:00,74.66,74.9,74.19,74.57,697648.0,72.8398,73.074,72.3813,72.752,697648.0
2024-07-19 09:40:00,74.57,74.69,74.33,74.4,281027.0,72.752,72.8691,72.5179,72.5862,281027.0
2024-07-19 09:50:00,74.41,74.67,74.41,74.57,247015.0,72.5959,72.8496,72.5959,72.752,247015.0
2024-07-19 10:00:00,74.58,74.66,74.33,74.48,159460.0,72.7618,72.8398,72.5179,72.6642,159460.0
2024-07-19 10:10:00,74.48,74.86,74.45,74.81,130503.0,72.6642,73.035,72.635,72.9862,130503.0
2024-07-19 10:20:00,74.8,74.8,74.45,74.53,93597.0,72.9764,72.9764,72.635,72.713,93597.0
2024-07-19 10:30:00,74.54,74.59,74.47,74.57,89777.0,72.7228,72.7715,72.6545,72.752,89777.0
2024-07-19 10:40:00,74.57,74.58,74.4,74.43,118097.0,72.752,72.7618,72.5862,72.6154,118097.0
2024-07-19 10:50:00,74.42,74.55,74.4,74.49,213050.0,72.6057,72.7325,72.5862,72.674,213050.0
2024-07-19 11:00:00,74.49,74.58,74.46,74.51,242739.0,72.674,72.7618,72.6447,72.6935,242739.0
2024-07-19 11:10:00,74.51,74.69,74.51,74.52,105768.0,72.6935,72.8691,72.6935,72.7033,105768.0
2024-07-19 11:20:00,74.51,74.57,74.5,74.51,105426.0,72.6935,72.752,72.6837,72.6935,105426.0
2024-07-19 11:30:00,74.52,74.59,74.49,74.58,115936.0,72.7033,72.7715,72.674,72.7618,115936.0
2024-07-19 11:40:00,74.58,74.6,74.53,74.56,75834.0,72.7618,72.7813,72.713,72.7423,75834.0
2024-07-19 11:50:00,74.56,74.66,74.54,74.64,87275.0,72.7423,72.8398,72.7228,72.8203,87275.0
2024-07-19 12:00:00,74.65,74.8,74.63,74.79,67350.0,72.8301,72.9764,72.8106,72.9667,67350.0
2024-07-19 12:10:00,74.79,74.89,74.77,74.81,64501.0,72.9667,73.0642,72.9472,72.9862,64501.0
2024-07-19 12:20:00,74.81,74.83,74.61,74.67,93991.0,72.9862,73.0057,72.7911,72.8496,93991.0
2024-07-19 12:30:00,74.67,74.68,74.54,74.57,85324.0,72.8496,72.8594,72.7228,72.752,85324.0
2024-07-19 12:40:00,74.56,74.64,74.55,74.64,87613.0,72.7423,72.8203,72.7325,72.8203,87613.0
2024-07-19 12:50:00,74.64,74.65,74.56,74.64,112992.0,72.8203,72.8301,72.7423,72.8203,112992.0
2024-07-19 13:00:00,74.64,74.65,74.55,74.56,97636.0,72.8203,72.8301,72.7325,72.7423,97636.0
2024-07-19 13:10:00,74.56,74.71,74.55,74.65,95130.0,72.7423,72.8886,72.7325,72.8301,95130.0
2024-07-19 13:20:00,74.66,74.79,74.59,74.74,164162.0,72.8398,72.9667,72.7715,72.9179,164162.0
2024-07-19 13:30:00,74.74,74.81,74.66,74.77,160131.0,72.9179,72.9862,72.8398,72.9472,160131.0
2024-07-19 13:40:00,74.76,74.8,74.69,74.76,98951.0,72.9374,72.9764,72.8691,72.9374,98951.0
2024-07-19 13:50:00,74.75,74.8,74.69,74.77,80743.0,72.9276,72.9764,72.8691,72.9472,80743.0
2024-07-19 14:00:00,74.77,74.88,74.76,74.84,91870.0,72.9472,73.0545,72.9374,73.0155,91870.0
2024-07-19 14:10:00,74.84,74.89,74.75,74.75,147384.0,73.0155,73.0642,72.9276,72.9276,147384.0
2024-07-19 14:20:00,74.75,74.75,74.61,74.62,170415.0,72.9276,72.9276,72.7911,72.8008,170415.0
2024-07-19 14:30:00,74.62,77.55,74.57,77.54,2043107.0,72.8008,75.6594,72.752,75.6496,2043107.0
2024-07-19 14:40:00,77.52,79.21,77.5,78.28,4457407.0,75.6301,77.2789,75.6106,76.3716,4457407.0
2024-07-19 14:50:00,78.28,78.57,77.73,77.98,1779100.0,76.3716,76.6545,75.835,76.0789,1779100.0
2024-07-19 15:00:00,77.98,78.44,77.51,78.38,1426313.0,76.0789,76.5277,75.6204,76.4692,1426313.0
2024-07-19 15:10:00,78.38,78.8,78.31,78.74,1262901.0,76.4692,76.8789,76.4009,76.8204,1262901.0
2024-07-19 15:20:00,78.75,78.82,78.27,78.41,1104391.0,76.8301,76.8984,76.3618,76.4984,1104391.0
2024-07-19 15:30:00,78.4,78.75,78.28,78.57,982550.0,76.4887,76.8301,76.3716,76.6545,982550.0
2024-07-19 15:40:00,78.58,79.07,78.51,79.04,1821194.0,76.6643,77.1423,76.596,77.1131,1821194.0
2024-07-19 15:50:00,79.03,79.38,78.92,79.3,3984840.0,77.1033,77.4448,76.996,77.3667,3984840.0
2024-07-22 09:30:00,78.37,78.47,76.7,77.04,1324144.0,76.4594,76.557,74.8301,75.1618,1324144.0
2024-07-22 09:40:00,77.04,77.05,76.23,76.47,824160.0,75.1618,75.1716,74.3716,74.6057,824160.0
2024-07-22 09:50:00,76.45,76.83,76.1,76.17,767907.0,74.5862,74.9569,74.2447,74.313,767907.0
2024-07-22 10:00:00,76.16,76.37,76.01,76.21,503313.0,74.3033,74.5082,74.1569,74.3521,503313.0
2024-07-22 10:10:00,76.21,76.5,76.17,76.25,364806.0,74.3521,74.635,74.313,74.3911,364806.0
2024-07-22 10:20:00,76.25,76.62,76.2,76.39,326266.0,74.3911,74.7521,74.3423,74.5277,326266.0
2024-07-22 10:30:00,76.38,76.67,76.34,76.6,285579.0,74.5179,74.8008,74.4789,74.7325,285579.0
2024-07-22 10:40:00,76.61,77.11,76.54,77.07,401449.0,74.7423,75.2301,74.674,75.1911,401449.0
2024-07-22 10:50:00,77.06,77.36,76.97,77.31,255017.0,75.1813,75.474,75.0935,75.4252,255017.0
2024-07-22 11:00:00,77.29,77.44,76.91,76.92,228817.0,75.4057,75.5521,75.035,75.0447,228817.0
2024-07-22 11:10:00,76.91,76.99,76.58,76.65,207874.0,75.035,75.113,74.713,74.7813,207874.0
2024-07-22 11:20:00,76.65,76.69,76.36,76.37,185137.0,74.7813,74.8204,74.4984,74.5082,185137.0
2024-07-22 11:30:00,76.38,76.48,76.25,76.39,241362.0,74.5179,74.6155,74.3911,74.5277,241362.0
2024-07-22 11:40:00,76.39,76.71,76.33,76.7,191562.0,74.5277,74.8399,74.4691,74.8301,191562.0
2024-07-22 11:50:00,76.7,76.84,76.62,76.8,155980.0,74.8301,74.9667,74.7521,74.9277,155980.0
2024-07-22 12:00:00,76.82,77.05,76.76,76.97,221814.0,74.9472,75.1716,74.8886,75.0935,221814.0
2024-07-22 12:10:00,76.96,77.03,76.88,76.94,111970.0,75.0838,75.1521,75.0057,75.0643,111970.0
2024-07-22 12:20:00,76.94,76.98,76.82,76.84,107501.0,75.0643,75.1033,74.9472,74.9667,107501.0
2024-07-22 12:30:00,76.85,77.1,76.79,76.95,110281.0,74.9765,75.2204,74.9179,75.074,110281.0
2024-07-22 12:40:00,76.95,77.01,76.87,76.92,117052.0,75.074,75.1326,74.996,75.0447,117052.0
2024-07-22 12:50:00,76.92,77.1,76.88,77.1,108199.0,75.0447,75.2204,75.0057,75.2204,108199.0
2024-07-22 13:00:00,77.1,77.19,77.02,77.13,96576.0,75.2204,75.3082,75.1423,75.2496,96576.0
2024-07-22 13:10:00,77.13,77.19,77.05,77.19,67667.0,75.2496,75.3082,75.1716,75.3082,67667.0
2024-07-22 13:20:00,77.18,77.26,77.11,77.11,94556.0,75.2984,75.3765,75.2301,75.2301,94556.0
2024-07-22 13:30:00,77.11,77.15,76.95,76.96,128978.0,75.2301,75.2691,75.074,75.0838,128978.0
2024-07-22 13:40:00,76.96,77.0,76.81,76.87,106012.0,75.0838,75.1228,74.9374,74.996,106012.0
2024-07-22 13:50:00,76.87,76.94,76.77,76.89,161647.0,74.996,75.0643,74.8984,75.0155,161647.0
2024-07-22 14:00:00,76.89,76.98,76.83,76.98,124439.0,75.0155,75.1033,74.9569,75.1033,124439.0
2024-07-22 14:10:00,76.98,77.03,76.87,76.96,119753.0,75.1033,75.1521,74.996,75.0838,119753.0
2024-07-22 14:20:00,76.96,77.05,76.94,76.95,127054.0,75.0838,75.1716,75.0643,75.074,127054.0
2024-07-22 14:30:00,76.95,77.06,76.86,76.87,158305.0,75.074,75.1813,74.9862,74.996,158305.0
2024-07-22 14:40:00,76.88,76.95,76.69,76.7,184265.0,75.0057,75.074,74.8204,74.8301,184265.0
2024-07-22 14:50:00,76.7,76.81,76.64,76.67,123522.0,74.8301,74.9374,74.7716,74.8008,123522.0
2024-07-22 15:00:00,76.67,76.67,76.42,76.42,180127.0,74.8008,74.8008,74.5569,74.5569,180127.0
2024-07-22 15:10:00,76.42,76.55,76.42,76.5,205679.0,74.5569,74.6838,74.5569,74.635,205679.0
2024-07-22 15:20:00,76.49,76.77,76.49,76.71,217623.0,74.6252,74.8984,74.6252,74.8399,217623.0
2024-07-22 15:30:00,76.72,76.72,76.42,76.5,192533.0,74.8496,74.8496,74.5569,74.635,192533.0
2024-07-22 15:40:00,76.51,76.68,76.42,76.59,316045.0,74.6447,74.8106,74.5569,74.7228,316045.0
2024-07-22 15:50:00,76.59,76.8,76.49,76.56,808600.0,74.7228,74.9277,74.6252,74.6935,808600.0
2024-07-23 09:30:00,77.14,77.14,76.39,76.59,639831.0,75.2594,75.2594,74.5277,74.7228,639831.0
2024-07-23 09:40:00,76.6,76.88,76.31,76.87,249352.0,74.7325,75.0057,74.4496,74.996,249352.0
2024-07-23 09:50:00,76.88,76.97,76.46,76.5,178347.0,75.0057,75.0935,74.596,74.635,178347.0
2024-07-23 10:00:00,76.5,76.77,76.34,76.57,130110.0,74.635,74.8984,74.4789,74.7033,130110.0
2024-07-23 10:10:00,76.59,76.7,76.51,76.56,92516.0,74.7228,74.8301,74.6447,74.6935,92516.0
2024-07-23 10:20:00,76.58,76.66,76.39,76.45,94469.0,74.713,74.7911,74.5277,74.5862,94469.0
2024-07-23 10:30:00,76.46,76.77,76.41,76.68,131363.0,74.596,74.8984,74.5472,74.8106,131363.0
2024-07-23 10:40:00,76.68,76.69,76.49,76.59,92721.0,74.8106,74.8204,74.6252,74.7228,92721.0
2024-07-23 10:50:00,76.57,76.62,76.15,76.2,150839.0,74.7033,74.7521,74.2935,74.3423,150839.0
2024-07-23 11:00:00,76.21,76.33,76.02,76.32,139112.0,74.3521,74.4691,74.1667,74.4594,139112.0
2024-07-23 11:10:00,76.32,76.52,76.29,76.46,84400.0,74.4594,74.6545,74.4301,74.596,84400.0
2024-07-23 11:20:00,76.46,76.6,76.44,76.51,60465.0,74.596,74.7325,74.5764,74.6447,60465.0
2024-07-23 11:30:00,76.51,76.54,76.35,76.42,61295.0,74.6447,74.674,74.4886,74.5569,61295.0
2024-07-23 11:40:00,76.43,76.63,76.42,76.55,91018.0,74.5667,74.7618,74.5569,74.6838,91018.0
2024-07-23 11:50:00,76.53,76.7,76.47,76.69,60250.0,74.6643,74.8301,74.6057,74.8204,60250.0
2024-07-23 12:00:00,76.7,76.75,76.55,76.56,48838.0,74.8301,74.8789,74.6838,74.6935,48838.0
2024-07-23 12:10:00,76.56,76.63,76.42,76.48,50387.0,74.6935,74.7618,74.5569,74.6155,50387.0
2024-07-23 12:20:00,76.47,76.47,76.27,76.31,53482.0,74.6057,74.6057,74.4106,74.4496,53482.0
2024-07-23 12:30:00,76.31,76.31,76.21,76.23,58236.0,74.4496,74.4496,74.3521,74.3716,58236.0
2024-07-23 12:40:00,76.22,76.32,76.22,76.27,42639.0,74.3618,74.4594,74.3618,74.4106,42639.0
2024-07-23 12:50:00,76.27,76.47,76.2,76.44,66075.0,74.4106,74.6057,74.3423,74.5764,66075.0
2024-07-23 13:00:00,76.44,76.49,76.38,76.42,42631.0,74.5764,74.6252,74.5179,74.5569,42631.0
2024-07-23 13:10:00,76.41,76.46,76.36,76.4,50196.0,74.5472,74.596,74.4984,74.5374,50196.0
2024-07-23 13:20:00,76.4,76.46,76.37,76.42,32676.0,74.5374,74.596,74.5082,74.5569,32676.0
2024-07-23 13:30:00,76.42,76.52,76.37,76.45,31681.0,74.5569,74.6545,74.5082,74.5862,31681.0
2024-07-23 13:40:00,76.44,76.56,76.41,76.55,39959.0,74.5764,74.6935,74.5472,74.6838,39959.0
2024-07-23 13:50:00,76.54,76.6,76.5,76.53,63615.0,74.674,74.7325,74.635,74.6643,63615.0
2024-07-23 14:00:00,76.53,76.66,76.5,76.59,47130.0,74.6643,74.7911,74.635,74.7228,47130.0
2024-07-23 14:10:00,76.59,76.59,76.41,76.48,79252.0,74.7228,74.7228,74.5472,74.6155,79252.0
2024-07-23 14:20:00,76.47,76.63,76.4,76.62,48076.0,74.6057,74.7618,74.5374,74.7521,48076.0
2024-07-23 14:30:00,76.62,76.68,76.61,76.64,63604.0,74.7521,74.8106,74.7423,74.7716,63604.0
2024-07-23 14:40:00,76.63,76.63,76.56,76.6,54219.0,74.7618,74.7618,74.6935,74.7325,54219.0
2024-07-23 14:50:00,76.6,76.6,76.49,76.5,47317.0,74.7325,74.7325,74.6252,74.635,47317.0
2024-07-23 15:00:00,76.49,76.49,76.4,76.47,73242.0,74.6252,74.6252,74.5374,74.6057,73242.0
2024-07-23 15:10:00,76.48,76.48,76.37,76.43,74203.0,74.6155,74.6155,74.5082,74.5667,74203.0
2024-07-23 15:20:00,76.43,76.5,76.42,76.48,70637.0,74.5667,74.635,74.5569,74.6155,70637.0
2024-07-23 15:30:00,76.47,76.49,76.28,76.28,109862.0,74.6057,74.6252,74.4203,74.4203,109862.0
2024-07-23 15:40:00,76.28,76.29,76.16,76.25,111301.0,74.4203,74.4301,74.3033,74.3911,111301.0
2024-07-23 15:50:00,76.26,76.41,76.09,76.28,610356.0,74.4008,74.5472,74.235,74.4203,610356.0
2024-07-24 09:30:00,76.37,76.49,75.2,75.4,344593.0,74.5082,74.6252,73.3667,73.5618,344593.0
2024-07-24 09:40:00,75.39,75.67,75.07,75.07,188195.0,73.552,73.8252,73.2398,73.2398,188195.0
2024-07-24 09:50:00,75.08,75.19,74.6,74.7,232805.0,73.2496,73.3569,72.7813,72.8789,232805.0
2024-07-24 10:00:00,74.68,74.79,74.48,74.57,216061.0,72.8594,72.9667,72.6642,72.752,216061.0
2024-07-24 10:10:00,74.58,74.69,74.34,74.51,218822.0,72.7618,72.8691,72.5276,72.6935,218822.0
2024-07-24 10:20:00,74.51,74.56,74.21,74.31,209620.0,72.6935,72.7423,72.4008,72.4984,209620.0
2024-07-24 10:30:00,74.32,74.51,74.27,74.47,146755.0,72.5081,72.6935,72.4594,72.6545,146755.0
2024-07-24 10:40:00,74.48,74.69,74.48,74.62,117862.0,72.6642,72.8691,72.6642,72.8008,117862.0
2024-07-24 10:50:00,74.62,74.85,74.6,74.63,112862.0,72.8008,73.0252,72.7813,72.8106,112862.0
2024-07-24 11:00:00,74.64,74.67,74.48,74.52,78424.0,72.8203,72.8496,72.6642,72.7033,78424.0
2024-07-24 11:10:00,74.53,74.71,74.46,74.64,92162.0,72.713,72.8886,72.6447,72.8203,92162.0
2024-07-24 11:20:00,74.66,74.85,74.59,74.68,122931.0,72.8398,73.0252,72.7715,72.8594,122931.0
2024-07-24 11:30:00,74.67,74.69,74.52,74.55,88405.0,72.8496,72.8691,72.7033,72.7325,88405.0
2024-07-24 11:40:00,74.56,74.63,74.41,74.44,103252.0,72.7423,72.8106,72.5959,72.6252,103252.0
2024-07-24 11:50:00,74.45,74.52,74.28,74.29,105090.0,72.635,72.7033,72.4691,72.4789,105090.0
2024-07-24 12:00:00,74.29,74.52,74.27,74.33,122195.0,72.4789,72.7033,72.4594,72.5179,122195.0
2024-07-24 12:10:00,74.33,74.47,74.3,74.41,107594.0,72.5179,72.6545,72.4886,72.5959,107594.0
2024-07-24 12:20:00,74.4,74.47,74.35,74.37,76727.0,72.5862,72.6545,72.5374,72.5569,76727.0
2024-07-24 12:30:00,74.38,74.4,74.24,74.34,109759.0,72.5667,72.5862,72.4301,72.5276,109759.0
2024-07-24 12:40:00,74.34,74.52,74.29,74.38,96593.0,72.5276,72.7033,72.4789,72.5667,96593.0
2024-07-24 12:50:00,74.39,74.41,74.26,74.36,79515.0,72.5764,72.5959,72.4496,72.5472,79515.0
2024-07-24 13:00:00,74.37,74.49,74.36,74.46,73745.0,72.5569,72.674,72.5472,72.6447,73745.0
2024-07-24 13:10:00,74.46,74.48,74.31,74.32,63081.0,72.6447,72.6642,72.4984,72.5081,63081.0
2024-07-24 13:20:00,74.31,74.37,74.24,74.24,75846.0,72.4984,72.5569,72.4301,72.4301,75846.0
2024-07-24 13:30:00,74.25,74.41,74.18,74.37,70645.0,72.4398,72.5959,72.3715,72.5569,70645.0
2024-07-24 13:40:00,74.37,74.42,74.31,74.32,51267.0,72.5569,72.6057,72.4984,72.5081,51267.0
2024-07-24 13:50:00,74.32,74.37,74.28,74.33,64902.0,72.5081,72.5569,72.4691,72.5179,64902.0
2024-07-24 14:00:00,74.34,74.39,74.27,74.34,81325.0,72.5276,72.5764,72.4594,72.5276,81325.0
2024-07-24 14:10:00,74.33,74.35,74.27,74.3,77514.0,72.5179,72.5374,72.4594,72.4886,77514.0
2024-07-24 14:20:00,74.3,74.35,74.28,74.28,54691.0,72.4886,72.5374,72.4691,72.4691,54691.0
2024-07-24 14:30:00,74.28,74.34,74.15,74.21,101869.0,72.4691,72.5276,72.3423,72.4008,101869.0
2024-07-24 14:40:00,74.2,74.32,74.1,74.31,101174.0,72.3911,72.5081,72.2935,72.4984,101174.0
2024-07-24 14:50:00,74.32,74.37,74.24,74.26,76640.0,72.5081,72.5569,72.4301,72.4496,76640.0
2024-07-24 15:00:00,74.25,74.29,74.14,74.19,98839.0,72.4398,72.4789,72.3325,72.3813,98839.0
2024-07-24 15:10:00,74.19,74.29,74.02,74.25,221294.0,72.3813,72.4789,72.2154,72.4398,221294.0
2024-07-24 15:20:00,74.26,74.48,74.23,74.44,151719.0,72.4496,72.6642,72.4203,72.6252,151719.0
2024-07-24 15:30:00,74.44,74.67,74.37,74.52,193168.0,72.6252,72.8496,72.5569,72.7033,193168.0
2024-07-24 15:40:00,74.53,74.57,74.29,74.41,210771.0,72.713,72.752,72.4789,72.5959,210771.0
2024-07-24 15:50:00,74.42,74.8,74.34,74.69,1114364.0,72.6057,72.9764,72.5276,72.8691,1114364.0
2024-07-25 09:30:00,74.95,75.14,74.33,74.54,236971.0,73.1228,73.3081,72.5179,72.7228,236971.0
2024-07-25 09:40:00,74.54,74.9,74.39,74.73,166455.0,72.7228,73.074,72.5764,72.9081,166455.0
2024-07-25 09:50:00,74.77,75.23,74.75,75.12,153244.0,72.9472,73.3959,72.9276,73.2886,153244.0
2024-07-25 10:00:00,75.11,75.76,75.1,75.44,356540.0,73.2789,73.913,73.2691,73.6008,356540.0
2024-07-25 10:10:00,75.42,75.77,75.4,75.67,173488.0,73.5813,73.9228,73.5618,73.8252,173488.0
2024-07-25 10:20:00,75.67,75.7,75.33,75.34,123527.0,73.8252,73.8545,73.4935,73.5033,123527.0
2024-07-25 10:30:00,75.33,75.35,74.84,74.84,202788.0,73.4935,73.513,73.0155,73.0155,202788.0
2024-07-25 10:40:00,74.84,74.85,74.44,74.49,227182.0,73.0155,73.0252,72.6252,72.674,227182.0
2024-07-25 10:50:00,74.47,74.57,74.33,74.38,129339.0,72.6545,72.752,72.5179,72.5667,129339.0
2024-07-25 11:00:00,74.38,74.62,74.38,74.52,100608.0,72.5667,72.8008,72.5667,72.7033,100608.0
2024-07-25 11:10:00,74.52,74.52,74.35,74.45,152739.0,72.7033,72.7033,72.5374,72.635,152739.0
2024-07-25 11:20:00,74.46,74.46,74.12,74.18,202954.0,72.6447,72.6447,72.313,72.3715,202954.0
2024-07-25 11:30:00,74.18,74.36,74.15,74.31,111506.0,72.3715,72.5472,72.3423,72.4984,111506.0
2024-07-25 11:40:00,74.3,74.38,74.22,74.33,78532.0,72.4886,72.5667,72.4106,72.5179,78532.0
2024-07-25 11:50:00,74.32,74.35,74.08,74.12,234557.0,72.5081,72.5374,72.274,72.313,234557.0
2024-07-25 12:00:00,74.13,74.17,74.02,74.15,478574.0,72.3228,72.3618,72.2154,72.3423,478574.0
2024-07-25 12:10:00,74.16,74.58,74.13,74.57,152068.0,72.352,72.7618,72.3228,72.752,152068.0
2024-07-25 12:20:00,74.56,74.56,74.32,74.34,175459.0,72.7423,72.7423,72.5081,72.5276,175459.0
2024-07-25 12:30:00,74.35,74.58,74.29,74.53,176195.0,72.5374,72.7618,72.4789,72.713,176195.0
2024-07-25 12:40:00,74.53,74.57,74.28,74.3,109538.0,72.713,72.752,72.4691,72.4886,109538.0
2024-07-25 12:50:00,74.33,74.57,74.32,74.55,74734.0,72.5179,72.752,72.5081,72.7325,74734.0
2024-07-25 13:00:00,74.57,74.63,74.42,74.43,112491.0,72.752,72.8106,72.6057,72.6154,112491.0
2024-07-25 13:10:00,74.43,74.44,74.26,74.27,79085.0,72.6154,72.6252,72.4496,72.4594,79085.0
2024-07-25 13:20:00,74.26,74.35,74.26,74.33,68148.0,72.4496,72.5374,72.4496,72.5179,68148.0
2024-07-25 13:30:00,74.32,74.37,74.23,74.37,105754.0,72.5081,72.5569,72.4203,72.5569,105754.0
2024-07-25 13:40:00,74.37,74.4,74.15,74.19,92741.0,72.5569,72.5862,72.3423,72.3813,92741.0
2024-07-25 13:50:00,74.18,74.21,74.06,74.07,73033.0,72.3715,72.4008,72.2545,72.2642,73033.0
2024-07-25 14:00:00,74.08,74.26,74.05,74.18,70728.0,72.274,72.4496,72.2447,72.3715,70728.0
2024-07-25 14:10:00,74.18,74.25,74.13,74.22,117063.0,72.3715,72.4398,72.3228,72.4106,117063.0
2024-07-25 14:20:00,74.22,74.23,74.04,74.08,77988.0,72.4106,72.4203,72.235,72.274,77988.0
2024-07-25 14:30:00,74.08,74.09,73.86,73.9,167400.0,72.274,72.2837,72.0593,72.0984,167400.0
2024-07-25 14:40:00,73.91,73.92,73.64,73.7,196637.0,72.1081,72.1179,71.8447,71.9032,196637.0
2024-07-25 14:50:00,73.7,73.78,73.68,73.73,133567.0,71.9032,71.9813,71.8837,71.9325,133567.0
2024-07-25 15:00:00,73.73,73.85,73.61,73.69,140560.0,71.9325,72.0496,71.8154,71.8935,140560.0
2024-07-25 15:10:00,73.7,73.9,73.62,73.87,103856.0,71.9032,72.0984,71.8252,72.0691,103856.0
2024-07-25 15:20:00,73.87,74.08,73.83,74.0,125680.0,72.0691,72.274,72.0301,72.1959,125680.0
2024-07-25 15:30:00,74.0,74.0,73.74,73.75,130032.0,72.1959,72.1959,71.9423,71.952,130032.0
2024-07-25 15:40:00,73.74,73.76,73.49,73.59,205567.0,71.9423,71.9618,71.6984,71.7959,205567.0
2024-07-25 15:50:00,73.61,73.67,73.26,73.3,844607.0,71.8154,71.874,71.474,71.513,844607.0
2024-07-26 09:30:00,73.84,74.25,73.77,74.21,254759.0,72.0398,72.4398,71.9715,72.4008,254759.0
2024-07-26 09:40:00,74.21,74.21,73.94,74.09,78748.0,72.4008,72.4008,72.1374,72.2837,78748.0
2024-07-26 09:50:00,74.12,74.22,73.88,73.93,104322.0,72.313,72.4106,72.0789,72.1276,104322.0
2024-07-26 10:00:00,73.92,74.15,73.7,73.81,142058.0,72.1179,72.3423,71.9032,72.0106,142058.0
2024-07-26 10:10:00,73.81,74.02,73.8,73.81,133691.0,72.0106,72.2154,72.0008,72.0106,133691.0
2024-07-26 10:20:00,73.8,74.15,73.73,74.08,92923.0,72.0008,72.3423,71.9325,72.274,92923.0
2024-07-26 10:30:00,74.09,74.16,74.0,74.06,94881.0,72.2837,72.352,72.1959,72.2545,94881.0
2024-07-26 10:40:00,74.09,74.28,74.05,74.28,72006.0,72.2837,72.4691,72.2447,72.4691,72006.0
2024-07-26 10:50:00,74.27,74.35,74.23,74.31,101014.0,72.4594,72.5374,72.4203,72.4984,101014.0
2024-07-26 11:00:00,74.33,74.61,74.32,74.57,119054.0,72.5179,72.7911,72.5081,72.752,119054.0
2024-07-26 11:10:00,74.58,74.62,74.45,74.47,78280.0,72.7618,72.8008,72.635,72.6545,78280.0
2024-07-26 11:20:00,74.48,74.53,74.43,74.51,64166.0,72.6642,72.713,72.6154,72.6935,64166.0
2024-07-26 11:30:00,74.51,74.61,74.49,74.57,52912.0,72.6935,72.7911,72.674,72.752,52912.0
2024-07-26 11:40:00,74.57,74.69,74.57,74.68,59508.0,72.752,72.8691,72.752,72.8594,59508.0
2024-07-26 11:50:00,74.67,74.89,74.66,74.86,87636.0,72.8496,73.0642,72.8398,73.035,87636.0
2024-07-26 12:00:00,74.86,75.01,74.81,74.95,81892.0,73.035,73.1813,72.9862,73.1228,81892.0
2024-07-26 12:10:00,74.94,75.02,74.83,74.84,53749.0,73.113,73.1911,73.0057,73.0155,53749.0
2024-07-26 12:20:00,74.83,74.84,74.69,74.8,95639.0,73.0057,73.0155,72.8691,72.9764,95639.0
2024-07-26 12:30:00,74.81,74.83,74.67,74.72,83124.0,72.9862,73.0057,72.8496,72.8984,83124.0
2024-07-26 12:40:00,74.73,74.89,74.71,74.75,56199.0,72.9081,73.0642,72.8886,72.9276,56199.0
2024-07-26 12:50:00,74.75,74.8,74.67,74.75,78913.0,72.9276,72.9764,72.8496,72.9276,78913.0
2024-07-26 13:00:00,74.75,74.9,74.75,74.79,40637.0,72.9276,73.074,72.9276,72.9667,40637.0
2024-07-26 13:10:00,74.8,74.89,74.74,74.84,46962.0,72.9764,73.0642,72.9179,73.0155,46962.0
2024-07-26 13:20:00,74.85,74.87,74.81,74.84,46461.0,73.0252,73.0447,72.9862,73.0155,46461.0
2024-07-26 13:30:00,74.84,74.87,74.46,74.47,97148.0,73.0155,73.0447,72.6447,72.6545,97148.0
2024-07-26 13:40:00,74.49,74.58,74.47,74.48,63322.0,72.674,72.7618,72.6545,72.6642,63322.0
2024-07-26 13:50:00,74.48,74.58,74.47,74.55,41610.0,72.6642,72.7618,72.6545,72.7325,41610.0
2024-07-26 14:00:00,74.56,74.58,74.45,74.52,46966.0,72.7423,72.7618,72.635,72.7033,46966.0
2024-07-26 14:10:00,74.53,74.54,74.43,74.44,61055.0,72.713,72.7228,72.6154,72.6252,61055.0
2024-07-26 14:20:00,74.44,74.45,74.37,74.38,45633.0,72.6252,72.635,72.5569,72.5667,45633.0
2024-07-26 14:30:00,74.38,74.4,74.3,74.4,68812.0,72.5667,72.5862,72.4886,72.5862,68812.0
2024-07-26 14:40:00,74.4,74.41,74.25,74.28,64106.0,72.5862,72.5959,72.4398,72.4691,64106.0
2024-07-26 14:50:00,74.28,74.32,74.12,74.13,68813.0,72.4691,72.5081,72.313,72.3228,68813.0
2024-07-26 15:00:00,74.12,74.19,74.06,74.16,87213.0,72.313,72.3813,72.2545,72.352,87213.0
2024-07-26 15:10:00,74.16,74.29,74.05,74.25,213607.0,72.352,72.4789,72.2447,72.4398,213607.0
2024-07-26 15:20:00,74.25,74.34,74.2,74.33,85660.0,72.4398,72.5276,72.3911,72.5179,85660.0
2024-07-26 15:30:00,74.33,74.36,74.15,74.17,129510.0,72.5179,72.5472,72.3423,72.3618,129510.0
2024-07-26 15:40:00,74.17,74.37,74.17,74.27,133781.0,72.3618,72.5569,72.3618,72.4594,133781.0
2024-07-26 15:50:00,74.27,74.37,73.92,74.07,669788.0,72.4594,72.5569,72.1179,72.2642,669788.0
2024-07-29 09:30:00,74.39,74.49,73.72,74.07,357482.0,72.5764,72.674,71.9228,72.2642,357482.0
2024-07-29 09:40:00,74.09,74.9,73.91,74.82,249044.0,72.2837,73.074,72.1081,72.9959,249044.0
2024-07-29 09:50:00,74.83,75.18,74.57,75.08,162602.0,73.0057,73.3472,72.752,73.2496,162602.0
2024-07-29 10:00:00,75.09,75.31,75.05,75.27,182332.0,73.2594,73.474,73.2203,73.435,182332.0
2024-07-29 10:10:00,75.27,75.55,75.17,75.35,287265.0,73.435,73.7081,73.3374,73.513,287265.0
2024-07-29 10:20:00,75.34,75.35,75.07,75.14,132698.0,73.5033,73.513,73.2398,73.3081,132698.0
2024-07-29 10:30:00,75.14,75.15,74.99,75.09,145550.0,73.3081,73.3179,73.1618,73.2594,145550.0
2024-07-29 10:40:00,75.1,75.1,74.7,74.72,165708.0,73.2691,73.2691,72.8789,72.8984,165708.0
2024-07-29 10:50:00,74.72,75.11,74.68,74.99,187055.0,72.8984,73.2789,72.8594,73.1618,187055.0
2024-07-29 11:00:00,74.98,74.98,74.7,74.94,102989.0,73.152,73.152,72.8789,73.113,102989.0
2024-07-29 11:10:00,74.94,74.97,74.74,74.8,75014.0,73.113,73.1423,72.9179,72.9764,75014.0
2024-07-29 11:20:00,74.8,75.05,74.77,74.83,120872.0,72.9764,73.2203,72.9472,73.0057,120872.0
2024-07-29 11:30:00,74.83,74.88,74.73,74.77,93051.0,73.0057,73.0545,72.9081,72.9472,93051.0
2024-07-29 11:40:00,74.76,74.96,74.7,74.95,68013.0,72.9374,73.1325,72.8789,73.1228,68013.0
2024-07-29 11:50:00,74.96,75.17,74.89,75.16,76893.0,73.1325,73.3374,73.0642,73.3277,76893.0
2024-07-29 12:00:00,75.15,75.44,75.12,75.44,98389.0,73.3179,73.6008,73.2886,73.6008,98389.0
2024-07-29 12:10:00,75.43,75.59,75.42,75.54,102233.0,73.5911,73.7472,73.5813,73.6984,102233.0
2024-07-29 12:20:00,75.53,75.53,75.23,75.24,100690.0,73.6886,73.6886,73.3959,73.4057,100690.0
2024-07-29 12:30:00,75.24,75.31,75.15,75.26,95765.0,73.4057,73.474,73.3179,73.4252,95765.0
2024-07-29 12:40:00,75.26,75.32,75.09,75.1,70149.0,73.4252,73.4838,73.2594,73.2691,70149.0
2024-07-29 12:50:00,75.09,75.31,75.03,75.3,53378.0,73.2594,73.474,73.2008,73.4642,53378.0
2024-07-29 13:00:00,75.3,75.33,75.24,75.31,67706.0,73.4642,73.4935,73.4057,73.474,67706.0
2024-07-29 13:10:00,75.3,75.33,75.22,75.23,85590.0,73.4642,73.4935,73.3862,73.3959,85590.0
2024-07-29 13:20:00,75.21,75.24,75.12,75.12,58147.0,73.3764,73.4057,73.2886,73.2886,58147.0
2024-07-29 13:30:00,75.12,75.24,75.08,75.23,85518.0,73.2886,73.4057,73.2496,73.3959,85518.0
2024-07-29 13:40:00,75.23,75.25,75.09,75.18,57333.0,73.3959,73.4155,73.2594,73.3472,57333.0
2024-07-29 13:50:00,75.18,75.39,75.17,75.38,81965.0,73.3472,73.552,73.3374,73.5423,81965.0
2024-07-29 14:00:00,75.37,75.38,75.2,75.25,67129.0,73.5325,73.5423,73.3667,73.4155,67129.0
2024-07-29 14:10:00,75.25,75.26,75.12,75.17,100816.0,73.4155,73.4252,73.2886,73.3374,100816.0
2024-07-29 14:20:00,75.16,75.24,75.1,75.23,51794.0,73.3277,73.4057,73.2691,73.3959,51794.0
2024-07-29 14:30:00,75.22,75.26,75.1,75.15,73443.0,73.3862,73.4252,73.2691,73.3179,73443.0
2024-07-29 14:40:00,75.14,75.21,75.13,75.19,78981.0,73.3081,73.3764,73.2984,73.3569,78981.0
2024-07-29 14:50:00,75.19,75.26,75.14,75.22,141662.0,73.3569,73.4252,73.3081,73.3862,141662.0
2024-07-29 15:00:00,75.21,75.31,75.18,75.3,76340.0,73.3764,73.474,73.3472,73.4642,76340.0
2024-07-29 15:10:00,75.29,75.32,75.21,75.26,84017.0,73.4545,73.4838,73.3764,73.4252,84017.0
2024-07-29 15:20:00,75.27,75.35,75.21,75.28,120460.0,73.435,73.513,73.3764,73.4447,120460.0
2024-07-29 15:30:00,75.28,75.4,75.26,75.38,127873.0,73.4447,73.5618,73.4252,73.5423,127873.0
2024-07-29 15:40:00,75.37,75.39,75.29,75.34,227357.0,73.5325,73.552,73.4545,73.5033,227357.0
2024-07-29 15:50:00,75.33,75.36,75.05,75.2,464953.0,73.4935,73.5228,73.2203,73.3667,464953.0
2024-07-30 09:30:00,75.26,75.34,74.91,75.28,280613.0,73.4252,73.5033,73.0837,73.4447,280613.0
2024-07-30 09:40:00,75.28,75.46,75.04,75.4,165968.0,73.4447,73.6203,73.2106,73.5618,165968.0
2024-07-30 09:50:00,75.42,75.57,75.35,75.48,209534.0,73.5813,73.7277,73.513,73.6399,209534.0
2024-07-30 10:00:00,75.49,75.52,75.18,75.41,206435.0,73.6496,73.6789,73.3472,73.5716,206435.0
2024-07-30 10:10:00,75.4,75.41,75.13,75.18,217391.0,73.5618,73.5716,73.2984,73.3472,217391.0
2024-07-30 10:20:00,75.18,75.3,75.04,75.25,135203.0,73.3472,73.4642,73.2106,73.4155,135203.0
2024-07-30 10:30:00,75.24,75.32,75.1,75.16,145091.0,73.4057,73.4838,73.2691,73.3277,145091.0
2024-07-30 10:40:00,75.16,75.18,75.02,75.07,176234.0,73.3277,73.3472,73.1911,73.2398,176234.0
2024-07-30 10:50:00,75.06,75.28,75.04,75.17,160461.0,73.2301,73.4447,73.2106,73.3374,160461.0
2024-07-30 11:00:00,75.18,75.24,74.96,74.97,246233.0,73.3472,73.4057,73.1325,73.1423,246233.0
2024-07-30 11:10:00,74.96,75.19,74.94,75.1,273691.0,73.1325,73.3569,73.113,73.2691,273691.0
2024-07-30 11:20:00,75.11,75.15,74.92,74.95,133409.0,73.2789,73.3179,73.0935,73.1228,133409.0
2024-07-30 11:30:00,74.95,75.04,74.85,75.01,145500.0,73.1228,73.2106,73.0252,73.1813,145500.0
2024-07-30 11:40:00,75.01,75.17,74.9,75.14,142804.0,73.1813,73.3374,73.074,73.3081,142804.0
2024-07-30 11:50:00,75.13,75.22,74.96,75.22,119525.0,73.2984,73.3862,73.1325,73.3862,119525.0
2024-07-30 12:00:00,75.23,75.33,75.02,75.07,291899.0,73.3959,73.4935,73.1911,73.2398,291899.0
2024-07-30 12:10:00,75.07,75.08,74.93,75.0,107615.0,73.2398,73.2496,73.1033,73.1716,107615.0
2024-07-30 12:20:00,75.0,75.15,74.93,75.13,174644.0,73.1716,73.3179,73.1033,73.2984,174644.0
2024-07-30 12:30:00,75.13,75.21,75.06,75.18,91252.0,73.2984,73.3764,73.2301,73.3472,91252.0
2024-07-30 12:40:00,75.18,75.27,75.15,75.22,158722.0,73.3472,73.435,73.3179,73.3862,158722.0
2024-07-30 12:50:00,75.21,75.3,75.14,75.15,267224.0,73.3764,73.4642,73.3081,73.3179,267224.0
2024-07-30 13:00:00,75.16,75.17,75.08,75.13,138837.0,73.3277,73.3374,73.2496,73.2984,138837.0
2024-07-30 13:10:00,75.13,75.13,74.96,75.06,159500.0,73.2984,73.2984,73.1325,73.2301,159500.0
2024-07-30 13:20:00,75.05,75.23,75.03,75.15,133579.0,73.2203,73.3959,73.2008,73.3179,133579.0
2024-07-30 13:30:00,75.13,75.31,75.11,75.3,105562.0,73.2984,73.474,73.2789,73.4642,105562.0
2024-07-30 13:40:00,75.29,75.4,75.17,75.4,224994.0,73.4545,73.5618,73.3374,73.5618,224994.0
2024-07-30 13:50:00,75.39,75.64,75.3,75.63,164123.0,73.552,73.796,73.4642,73.7862,164123.0
2024-07-30 14:00:00,75.63,75.77,75.58,75.73,138642.0,73.7862,73.9228,73.7374,73.8838,138642.0
2024-07-30 14:10:00,75.73,75.82,75.59,75.81,143224.0,73.8838,73.9716,73.7472,73.9618,143224.0
2024-07-30 14:20:00,75.8,75.85,75.71,75.74,142598.0,73.9521,74.0008,73.8642,73.8935,142598.0
2024-07-30 14:30:00,75.75,75.82,75.64,75.8,89883.0,73.9033,73.9716,73.796,73.9521,89883.0
2024-07-30 14:40:00,75.79,75.84,75.48,75.49,109933.0,73.9423,73.9911,73.6399,73.6496,109933.0
2024-07-30 14:50:00,75.49,75.56,75.43,75.51,111737.0,73.6496,73.7179,73.5911,73.6691,111737.0
2024-07-30 15:00:00,75.51,75.55,75.41,75.43,105568.0,73.6691,73.7081,73.5716,73.5911,105568.0
2024-07-30 15:10:00,75.42,75.57,75.29,75.56,226929.0,73.5813,73.7277,73.4545,73.7179,226929.0
2024-07-30 15:20:00,75.56,75.57,75.29,75.34,307491.0,73.7179,73.7277,73.4545,73.5033,307491.0
2024-07-30 15:30:00,75.34,75.72,75.33,75.6,453616.0,73.5033,73.874,73.4935,73.7569,453616.0
2024-07-30 15:40:00,75.6,75.94,75.54,75.93,362896.0,73.7569,74.0886,73.6984,74.0789,362896.0
2024-07-30 15:50:00,75.94,76.05,75.79,75.93,1071536.0,74.0886,74.196,73.9423,74.0789,1071536.0
2024-07-31 09:30:00,79.55,81.24,78.82,79.04,1841808.0,77.6106,79.2594,76.8984,77.1131,1841808.0
2024-07-31 09:40:00,79.04,79.21,78.47,78.61,680453.0,77.1131,77.2789,76.557,76.6935,680453.0
2024-07-31 09:50:00,78.64,79.03,78.45,78.65,333933.0,76.7228,77.1033,76.5374,76.7326,333933.0
2024-07-31 10:00:00,78.66,79.04,78.22,78.8,439436.0,76.7423,77.1131,76.3131,76.8789,439436.0
2024-07-31 10:10:00,78.78,78.81,78.38,78.47,263616.0,76.8594,76.8887,76.4692,76.557,263616.0
2024-07-31 10:20:00,78.42,78.98,78.39,78.8,239381.0,76.5082,77.0545,76.4789,76.8789,239381.0
2024-07-31 10:30:00,78.81,79.22,78.81,79.13,305636.0,76.8887,77.2887,76.8887,77.2009,305636.0
2024-07-31 10:40:00,79.15,79.18,78.8,78.81,214289.0,77.2204,77.2496,76.8789,76.8887,214289.0
2024-07-31 10:50:00,78.81,79.36,78.72,79.31,266088.0,76.8887,77.4253,76.8009,77.3765,266088.0
2024-07-31 11:00:00,79.31,79.53,79.16,79.18,270480.0,77.3765,77.5911,77.2301,77.2496,270480.0
2024-07-31 11:10:00,79.17,79.34,78.95,79.32,272083.0,77.2399,77.4057,77.0253,77.3862,272083.0
2024-07-31 11:20:00,79.33,79.39,79.16,79.24,153787.0,77.396,77.4545,77.2301,77.3082,153787.0
2024-07-31 11:30:00,79.24,79.36,79.12,79.34,173690.0,77.3082,77.4253,77.1911,77.4057,173690.0
2024-07-31 11:40:00,79.34,79.53,79.02,79.04,282594.0,77.4057,77.5911,77.0935,77.1131,282594.0
2024-07-31 11:50:00,79.04,79.25,78.99,79.19,152700.0,77.1131,77.3179,77.0643,77.2594,152700.0
2024-07-31 12:00:00,79.19,79.3,79.09,79.17,696045.0,77.2594,77.3667,77.1618,77.2399,696045.0
2024-07-31 12:10:00,79.16,79.24,78.93,78.97,112693.0,77.2301,77.3082,77.0057,77.0448,112693.0
2024-07-31 12:20:00,78.97,79.13,78.95,79.12,98562.0,77.0448,77.2009,77.0253,77.1911,98562.0
2024-07-31 12:30:00,79.12,79.31,79.06,79.16,215161.0,77.1911,77.3765,77.1326,77.2301,215161.0
2024-07-31 12:40:00,79.16,79.25,79.09,79.09,211849.0,77.2301,77.3179,77.1618,77.1618,211849.0
2024-07-31 12:50:00,79.09,79.24,79.03,79.08,179834.0,77.1618,77.3082,77.1033,77.1521,179834.0
2024-07-31 13:00:00,79.08,79.22,79.03,79.15,101361.0,77.1521,77.2887,77.1033,77.2204,101361.0
2024-07-31 13:10:00,79.15,79.2,79.04,79.14,133138.0,77.2204,77.2692,77.1131,77.2106,133138.0
2024-07-31 13:20:00,79.15,79.16,79.07,79.14,161946.0,77.2204,77.2301,77.1423,77.2106,161946.0
2024-07-31 13:30:00,79.14,79.23,79.09,79.16,239497.0,77.2106,77.2984,77.1618,77.2301,239497.0
2024-07-31 13:40:00,79.16,79.35,79.14,79.35,224360.0,77.2301,77.4155,77.2106,77.4155,224360.0
2024-07-31 13:50:00,79.35,79.51,79.16,79.17,180286.0,77.4155,77.5716,77.2301,77.2399,180286.0
2024-07-31 14:00:00,79.18,79.32,78.9,79.21,361842.0,77.2496,77.3862,76.9765,77.2789,361842.0
2024-07-31 14:10:00,79.2,79.36,79.18,79.26,129579.0,77.2692,77.4253,77.2496,77.3277,129579.0
2024-07-31 14:20:00,79.26,79.28,78.97,78.98,131803.0,77.3277,77.3472,77.0448,77.0545,131803.0
2024-07-31 14:30:00,78.97,79.13,78.85,78.85,142741.0,77.0448,77.2009,76.9277,76.9277,142741.0
2024-07-31 14:40:00,78.86,78.94,78.73,78.84,158575.0,76.9374,77.0155,76.8106,76.9179,158575.0
2024-07-31 14:50:00,78.84,79.12,78.71,79.06,180399.0,76.9179,77.1911,76.7911,77.1326,180399.0
2024-07-31 15:00:00,79.07,79.09,78.86,78.94,184382.0,77.1423,77.1618,76.9374,77.0155,184382.0
2024-07-31 15:10:00,78.93,78.94,78.66,78.66,169663.0,77.0057,77.0155,76.7423,76.7423,169663.0
2024-07-31 15:20:00,78.66,78.8,77.96,78.14,290122.0,76.7423,76.8789,76.0594,76.235,290122.0
2024-07-31 15:30:00,78.14,78.31,77.8,78.31,339453.0,76.235,76.4009,75.9033,76.4009,339453.0
2024-07-31 15:40:00,78.31,78.64,78.25,78.4,345917.0,76.4009,76.7228,76.3423,76.4887,345917.0
2024-07-31 15:50:00,78.39,78.42,77.92,77.93,918488.0,76.4789,76.5082,76.0204,76.0301,918488.0
2024-08-01 09:30:00,77.69,78.14,75.93,76.04,538220.0,75.796,76.235,74.0789,74.1862,538220.0
2024-08-01 09:40:00,76.04,76.65,75.96,76.44,437732.0,74.1862,74.7813,74.1081,74.5764,437732.0
2024-08-01 09:50:00,76.45,76.69,76.06,76.31,350122.0,74.5862,74.8204,74.2057,74.4496,350122.0
2024-08-01 10:00:00,76.31,76.34,75.55,75.57,428820.0,74.4496,74.4789,73.7081,73.7277,428820.0
2024-08-01 10:10:00,75.57,75.77,75.33,75.48,309649.0,73.7277,73.9228,73.4935,73.6399,309649.0
2024-08-01 10:20:00,75.49,75.67,75.09,75.22,221264.0,73.6496,73.8252,73.2594,73.3862,221264.0
2024-08-01 10:30:00,75.22,75.32,74.92,74.99,416301.0,73.3862,73.4838,73.0935,73.1618,416301.0
2024-08-01 10:40:00,74.99,75.0,74.76,74.83,319608.0,73.1618,73.1716,72.9374,73.0057,319608.0
2024-08-01 10:50:00,74.82,74.97,74.68,74.68,313908.0,72.9959,73.1423,72.8594,72.8594,313908.0
2024-08-01 11:00:00,74.69,74.78,74.34,74.42,348613.0,72.8691,72.9569,72.5276,72.6057,348613.0
2024-08-01 11:10:00,74.42,74.44,74.19,74.33,260422.0,72.6057,72.6252,72.3813,72.5179,260422.0
2024-08-01 11:20:00,74.34,74.51,74.26,74.31,228902.0,72.5276,72.6935,72.4496,72.4984,228902.0
2024-08-01 11:30:00,74.31,74.66,74.28,74.49,277401.0,72.4984,72.8398,72.4691,72.674,277401.0
2024-08-01 11:40:00,74.49,74.61,74.16,74.16,306172.0,72.674,72.7911,72.352,72.352,306172.0
2024-08-01 11:50:00,74.17,74.36,74.07,74.34,345915.0,72.3618,72.5472,72.2642,72.5276,345915.0
2024-08-01 12:00:00,74.34,74.44,74.21,74.37,216076.0,72.5276,72.6252,72.4008,72.5569,216076.0
2024-08-01 12:10:00,74.36,74.44,74.27,74.33,158867.0,72.5472,72.6252,72.4594,72.5179,158867.0
2024-08-01 12:20:00,74.33,74.35,74.01,74.31,238379.0,72.5179,72.5374,72.2057,72.4984,238379.0
2024-08-01 12:30:00,74.31,74.38,74.14,74.17,144703.0,72.4984,72.5667,72.3325,72.3618,144703.0
2024-08-01 12:40:00,74.17,74.27,74.06,74.14,164407.0,72.3618,72.4594,72.2545,72.3325,164407.0
2024-08-01 12:50:00,74.14,74.39,74.11,74.2,180154.0,72.3325,72.5764,72.3033,72.3911,180154.0
2024-08-01 13:00:00,74.21,74.37,74.06,74.08,146274.0,72.4008,72.5569,72.2545,72.274,146274.0
2024-08-01 13:10:00,74.08,74.36,74.04,74.05,129658.0,72.274,72.5472,72.235,72.2447,129658.0
2024-08-01 13:20:00,74.09,74.21,74.0,74.12,147839.0,72.2837,72.4008,72.1959,72.313,147839.0
2024-08-01 13:30:00,74.11,74.11,73.83,74.02,156986.0,72.3033,72.3033,72.0301,72.2154,156986.0
2024-08-01 13:40:00,74.03,74.11,73.91,73.98,190118.0,72.2252,72.3033,72.1081,72.1764,190118.0
2024-08-01 13:50:00,73.98,74.12,73.95,74.09,174693.0,72.1764,72.313,72.1472,72.2837,174693.0
2024-08-01 14:00:00,74.09,74.34,74.08,74.28,251680.0,72.2837,72.5276,72.274,72.4691,251680.0
2024-08-01 14:10:00,74.28,74.36,74.09,74.31,212097.0,72.4691,72.5472,72.2837,72.4984,212097.0
2024-08-01 14:20:00,74.31,74.52,74.31,74.47,245962.0,72.4984,72.7033,72.4984,72.6545,245962.0
2024-08-01 14:30:00,74.47,74.5,74.33,74.42,200908.0,72.6545,72.6837,72.5179,72.6057,200908.0
2024-08-01 14:40:00,74.42,74.49,74.35,74.36,211222.0,72.6057,72.674,72.5374,72.5472,211222.0
2024-08-01 14:50:00,74.36,74.76,74.36,74.56,175971.0,72.5472,72.9374,72.5472,72.7423,175971.0
2024-08-01 15:00:00,74.57,74.77,74.53,74.76,148816.0,72.752,72.9472,72.713,72.9374,148816.0
2024-08-01 15:10:00,74.76,74.8,74.62,74.63,207228.0,72.9374,72.9764,72.8008,72.8106,207228.0
2024-08-01 15:20:00,74.63,74.97,74.52,74.97,278929.0,72.8106,73.1423,72.7033,73.1423,278929.0
2024-08-01 15:30:00,74.97,75.2,74.77,75.17,398749.0,73.1423,73.3667,72.9472,73.3374,398749.0
2024-08-01 15:40:00,75.17,75.22,74.9,75.17,381932.0,73.3374,73.3862,73.074,73.3374,381932.0
2024-08-01 15:50:00,75.17,75.44,75.05,75.11,1033432.0,73.3374,73.6008,73.2203,73.2789,1033432.0
2024-08-02 09:30:00,74.99,76.13,74.92,75.44,692854.0,73.1618,74.274,73.0935,73.6008,692854.0
2024-08-02 09:40:00,75.41,75.98,75.36,75.97,286058.0,73.5716,74.1277,73.5228,74.1179,286058.0
2024-08-02 09:50:00,76.0,76.43,75.9,76.37,407869.0,74.1472,74.5667,74.0496,74.5082,407869.0
2024-08-02 10:00:00,76.35,76.38,75.73,75.91,353264.0,74.4886,74.5179,73.8838,74.0594,353264.0
2024-08-02 10:10:00,75.92,76.07,75.76,75.84,214682.0,74.0691,74.2155,73.913,73.9911,214682.0
2024-08-02 10:20:00,75.85,76.22,75.71,76.13,174972.0,74.0008,74.3618,73.8642,74.274,174972.0
2024-08-02 10:30:00,76.12,76.36,76.09,76.16,144755.0,74.2642,74.4984,74.235,74.3033,144755.0
2024-08-02 10:40:00,76.19,76.32,75.89,75.93,200995.0,74.3325,74.4594,74.0399,74.0789,200995.0
2024-08-02 10:50:00,75.93,76.13,75.57,76.12,256943.0,74.0789,74.274,73.7277,74.2642,256943.0
2024-08-02 11:00:00,76.15,76.18,75.72,75.83,147705.0,74.2935,74.3228,73.874,73.9813,147705.0
2024-08-02 11:10:00,75.84,76.11,75.84,75.87,153784.0,73.9911,74.2545,73.9911,74.0203,153784.0
2024-08-02 11:20:00,75.88,75.97,75.76,75.84,189919.0,74.0301,74.1179,73.913,73.9911,189919.0
2024-08-02 11:30:00,75.85,75.96,75.71,75.86,128377.0,74.0008,74.1081,73.8642,74.0106,128377.0
2024-08-02 11:40:00,75.86,76.02,75.7,75.82,179579.0,74.0106,74.1667,73.8545,73.9716,179579.0
2024-08-02 11:50:00,75.82,75.85,75.57,75.73,93519.0,73.9716,74.0008,73.7277,73.8838,93519.0
2024-08-02 12:00:00,75.71,76.11,75.68,76.09,86750.0,73.8642,74.2545,73.835,74.235,86750.0
2024-08-02 12:10:00,76.09,76.19,76.07,76.15,87670.0,74.235,74.3325,74.2155,74.2935,87670.0
2024-08-02 12:20:00,76.14,76.36,76.14,76.35,92364.0,74.2838,74.4984,74.2838,74.4886,92364.0
2024-08-02 12:30:00,76.34,76.57,76.32,76.56,233330.0,74.4789,74.7033,74.4594,74.6935,233330.0
2024-08-02 12:40:00,76.56,76.67,76.51,76.59,89409.0,74.6935,74.8008,74.6447,74.7228,89409.0
2024-08-02 12:50:00,76.59,76.67,76.52,76.52,79428.0,74.7228,74.8008,74.6545,74.6545,79428.0
2024-08-02 13:00:00,76.53,76.58,76.34,76.45,90007.0,74.6643,74.713,74.4789,74.5862,90007.0
2024-08-02 13:10:00,76.44,76.52,76.2,76.35,81594.0,74.5764,74.6545,74.3423,74.4886,81594.0
2024-08-02 13:20:00,76.35,76.37,76.27,76.3,72318.0,74.4886,74.5082,74.4106,74.4399,72318.0
2024-08-02 13:30:00,76.29,76.3,76.05,76.11,77883.0,74.4301,74.4399,74.196,74.2545,77883.0
2024-08-02 13:40:00,76.12,76.15,76.0,76.13,105566.0,74.2642,74.2935,74.1472,74.274,105566.0
2024-08-02 13:50:00,76.12,76.19,75.98,76.05,114355.0,74.2642,74.3325,74.1277,74.196,114355.0
2024-08-02 14:00:00,76.06,76.13,75.91,75.94,60528.0,74.2057,74.274,74.0594,74.0886,60528.0
2024-08-02 14:10:00,75.94,76.3,75.92,76.26,89120.0,74.0886,74.4399,74.0691,74.4008,89120.0
2024-08-02 14:20:00,76.26,76.35,76.19,76.35,69616.0,74.4008,74.4886,74.3325,74.4886,69616.0
2024-08-02 14:30:00,76.36,76.38,76.19,76.25,107564.0,74.4984,74.5179,74.3325,74.3911,107564.0
2024-08-02 14:40:00,76.24,76.32,76.13,76.15,71089.0,74.3813,74.4594,74.274,74.2935,71089.0
2024-08-02 14:50:00,76.15,76.34,76.11,76.26,104286.0,74.2935,74.4789,74.2545,74.4008,104286.0
2024-08-02 15:00:00,76.27,76.32,76.17,76.22,82853.0,74.4106,74.4594,74.313,74.3618,82853.0
2024-08-02 15:10:00,76.21,76.24,76.12,76.18,105690.0,74.3521,74.3813,74.2642,74.3228,105690.0
2024-08-02 15:20:00,76.16,76.29,76.12,76.24,141099.0,74.3033,74.4301,74.2642,74.3813,141099.0
2024-08-02 15:30:00,76.24,76.25,75.88,75.9,174764.0,74.3813,74.3911,74.0301,74.0496,174764.0
2024-08-02 15:40:00,75.9,76.04,75.83,75.92,229224.0,74.0496,74.1862,73.9813,74.0691,229224.0
2024-08-02 15:50:00,75.92,76.04,75.72,75.86,789687.0,74.0691,74.1862,73.874,74.0106,789687.0
2024-08-05 09:30:00,73.85,75.0,73.77,74.48,658229.0,72.0496,73.1716,71.9715,72.6642,658229.0
2024-08-05 09:40:00,74.45,74.66,73.06,73.54,298208.0,72.635,72.8398,71.2788,71.7471,298208.0
2024-08-05 09:50:00,73.52,73.7,73.02,73.15,205243.0,71.7276,71.9032,71.2398,71.3667,205243.0
2024-08-05 10:00:00,73.18,74.03,73.15,73.44,296019.0,71.3959,72.2252,71.3667,71.6496,296019.0
2024-08-05 10:10:00,73.43,73.87,73.33,73.59,168567.0,71.6398,72.0691,71.5423,71.7959,168567.0
2024-08-05 10:20:00,73.61,73.71,73.1,73.21,213397.0,71.8154,71.913,71.3179,71.4252,213397.0
2024-08-05 10:30:00,73.21,73.85,73.18,73.33,204791.0,71.4252,72.0496,71.3959,71.5423,204791.0
2024-08-05 10:40:00,73.33,73.37,72.95,73.0,232473.0,71.5423,71.5813,71.1715,71.2203,232473.0
2024-08-05 10:50:00,73.0,73.2,72.74,72.76,235276.0,71.2203,71.4154,70.9667,70.9862,235276.0
2024-08-05 11:00:00,72.76,73.53,72.72,73.46,201394.0,70.9862,71.7374,70.9471,71.6691,201394.0
2024-08-05 11:10:00,73.44,73.56,73.11,73.23,163644.0,71.6496,71.7667,71.3276,71.4447,163644.0
2024-08-05 11:20:00,73.24,73.34,73.11,73.3,111089.0,71.4545,71.552,71.3276,71.513,111089.0
2024-08-05 11:30:00,73.3,73.58,73.21,73.42,140885.0,71.513,71.7862,71.4252,71.6301,140885.0
2024-08-05 11:40:00,73.42,73.43,73.26,73.3,163647.0,71.6301,71.6398,71.474,71.513,163647.0
2024-08-05 11:50:00,73.29,73.38,73.14,73.18,120273.0,71.5032,71.591,71.3569,71.3959,120273.0
2024-08-05 12:00:00,73.18,73.3,73.05,73.29,137286.0,71.3959,71.513,71.2691,71.5032,137286.0
2024-08-05 12:10:00,73.28,73.3,73.16,73.2,120828.0,71.4935,71.513,71.3764,71.4154,120828.0
2024-08-05 12:20:00,73.2,73.41,73.15,73.2,180308.0,71.4154,71.6203,71.3667,71.4154,180308.0
2024-08-05 12:30:00,73.2,73.24,73.01,73.03,189875.0,71.4154,71.4545,71.2301,71.2496,189875.0
2024-08-05 12:40:00,73.03,73.07,72.8,72.83,158353.0,71.2496,71.2886,71.0252,71.0545,158353.0
2024-08-05 12:50:00,72.83,73.01,72.75,72.93,180696.0,71.0545,71.2301,70.9764,71.152,180696.0
2024-08-05 13:00:00,72.92,73.08,72.8,73.07,166998.0,71.1423,71.2984,71.0252,71.2886,166998.0
2024-08-05 13:10:00,73.07,73.2,73.06,73.15,118197.0,71.2886,71.4154,71.2788,71.3667,118197.0
2024-08-05 13:20:00,73.13,73.4,73.1,73.14,167006.0,71.3471,71.6106,71.3179,71.3569,167006.0
2024-08-05 13:30:00,73.15,73.43,73.09,73.38,110705.0,71.3667,71.6398,71.3081,71.591,110705.0
2024-08-05 13:40:00,73.38,73.46,73.28,73.34,138750.0,71.591,71.6691,71.4935,71.552,138750.0
2024-08-05 13:50:00,73.33,73.45,73.25,73.27,101173.0,71.5423,71.6593,71.4642,71.4837,101173.0
2024-08-05 14:00:00,73.26,73.35,73.21,73.29,115813.0,71.474,71.5618,71.4252,71.5032,115813.0
2024-08-05 14:10:00,73.29,73.41,73.22,73.36,145094.0,71.5032,71.6203,71.4349,71.5715,145094.0
2024-08-05 14:20:00,73.36,73.52,73.34,73.41,121712.0,71.5715,71.7276,71.552,71.6203,121712.0
2024-08-05 14:30:00,73.41,73.51,73.36,73.43,177185.0,71.6203,71.7179,71.5715,71.6398,177185.0
2024-08-05 14:40:00,73.44,73.58,73.41,73.43,223346.0,71.6496,71.7862,71.6203,71.6398,223346.0
2024-08-05 14:50:00,73.43,73.51,73.26,73.28,96362.0,71.6398,71.7179,71.474,71.4935,96362.0
2024-08-05 15:00:00,73.28,73.53,73.25,73.43,144139.0,71.4935,71.7374,71.4642,71.6398,144139.0
2024-08-05 15:10:00,73.41,73.43,73.31,73.38,127420.0,71.6203,71.6398,71.5228,71.591,127420.0
2024-08-05 15:20:00,73.38,73.53,73.32,73.51,203767.0,71.591,71.7374,71.5325,71.7179,203767.0
2024-08-05 15:30:00,73.51,73.56,73.32,73.47,182721.0,71.7179,71.7667,71.5325,71.6789,182721.0
2024-08-05 15:40:00,73.47,73.57,73.41,73.54,241073.0,71.6789,71.7764,71.6203,71.7471,241073.0
2024-08-05 15:50:00,73.54,73.99,73.53,73.93,990513.0,71.7471,72.1862,71.7374,72.1276,990513.0
2024-08-06 09:30:00,73.92,75.09,73.84,75.04,262357.0,72.1179,73.2594,72.0398,73.2106,262357.0
2024-08-06 09:40:00,75.03,75.11,74.66,75.11,169641.0,73.2008,73.2789,72.8398,73.2789,169641.0
2024-08-06 09:50:00,75.1,75.35,75.09,75.25,165035.0,73.2691,73.513,73.2594,73.4155,165035.0
2024-08-06 10:00:00,75.24,75.6,75.11,75.51,270403.0,73.4057,73.7569,73.2789,73.6691,270403.0
2024-08-06 10:10:00,75.54,75.67,75.39,75.43,159350.0,73.6984,73.8252,73.552,73.5911,159350.0
2024-08-06 10:20:00,75.42,75.6,75.25,75.45,198014.0,73.5813,73.7569,73.4155,73.6106,198014.0
2024-08-06 10:30:00,75.46,75.52,75.23,75.36,89241.0,73.6203,73.6789,73.3959,73.5228,89241.0
2024-08-06 10:40:00,75.36,75.61,75.28,75.58,110604.0,73.5228,73.7667,73.4447,73.7374,110604.0
2024-08-06 10:50:00,75.57,75.62,75.39,75.57,185191.0,73.7277,73.7764,73.552,73.7277,185191.0
2024-08-06 11:00:00,75.57,75.78,75.46,75.55,176344.0,73.7277,73.9325,73.6203,73.7081,176344.0
2024-08-06 11:10:00,75.55,75.58,75.41,75.51,116435.0,73.7081,73.7374,73.5716,73.6691,116435.0
2024-08-06 11:20:00,75.52,75.64,75.32,75.32,239013.0,73.6789,73.796,73.4838,73.4838,239013.0
2024-08-06 11:30:00,75.32,75.48,75.21,75.44,101981.0,73.4838,73.6399,73.3764,73.6008,101981.0
2024-08-06 11:40:00,75.44,75.75,75.38,75.72,91001.0,73.6008,73.9033,73.5423,73.874,91001.0
2024-08-06 11:50:00,75.74,75.87,75.7,75.78,129990.0,73.8935,74.0203,73.8545,73.9325,129990.0
2024-08-06 12:00:00,75.79,75.97,75.79,75.95,85072.0,73.9423,74.1179,73.9423,74.0984,85072.0
2024-08-06 12:10:00,75.95,75.98,75.8,75.97,81003.0,74.0984,74.1277,73.9521,74.1179,81003.0
2024-08-06 12:20:00,75.97,75.99,75.78,75.82,92699.0,74.1179,74.1374,73.9325,73.9716,92699.0
2024-08-06 12:30:00,75.81,75.87,75.75,75.83,98483.0,73.9618,74.0203,73.9033,73.9813,98483.0
2024-08-06 12:40:00,75.83,75.84,75.65,75.7,70144.0,73.9813,73.9911,73.8057,73.8545,70144.0
2024-08-06 12:50:00,75.7,75.92,75.69,75.86,72804.0,73.8545,74.0691,73.8447,74.0106,72804.0
2024-08-06 13:00:00,75.87,75.99,75.86,75.96,110481.0,74.0203,74.1374,74.0106,74.1081,110481.0
2024-08-06 13:10:00,75.96,75.97,75.86,75.89,75581.0,74.1081,74.1179,74.0106,74.0399,75581.0
2024-08-06 13:20:00,75.9,75.9,75.68,75.72,107805.0,74.0496,74.0496,73.835,73.874,107805.0
2024-08-06 13:30:00,75.73,75.92,75.73,75.91,140349.0,73.8838,74.0691,73.8838,74.0594,140349.0
2024-08-06 13:40:00,75.91,75.92,75.7,75.77,76046.0,74.0594,74.0691,73.8545,73.9228,76046.0
2024-08-06 13:50:00,75.78,75.92,75.77,75.83,70176.0,73.9325,74.0691,73.9228,73.9813,70176.0
2024-08-06 14:00:00,75.84,75.86,75.72,75.75,75104.0,73.9911,74.0106,73.874,73.9033,75104.0
2024-08-06 14:10:00,75.76,75.77,75.62,75.7,86021.0,73.913,73.9228,73.7764,73.8545,86021.0
2024-08-06 14:20:00,75.7,75.78,75.7,75.77,65146.0,73.8545,73.9325,73.8545,73.9228,65146.0
2024-08-06 14:30:00,75.77,75.91,75.7,75.89,159816.0,73.9228,74.0594,73.8545,74.0399,159816.0
2024-08-06 14:40:00,75.88,75.95,75.82,75.91,117089.0,74.0301,74.0984,73.9716,74.0594,117089.0
2024-08-06 14:50:00,75.91,75.92,75.65,75.66,92662.0,74.0594,74.0691,73.8057,73.8155,92662.0
2024-08-06 15:00:00,75.66,75.67,75.43,75.54,107413.0,73.8155,73.8252,73.5911,73.6984,107413.0
2024-08-06 15:10:00,75.53,75.7,75.51,75.56,92480.0,73.6886,73.8545,73.6691,73.7179,92480.0
2024-08-06 15:20:00,75.58,75.75,75.56,75.59,85566.0,73.7374,73.9033,73.7179,73.7472,85566.0
2024-08-06 15:30:00,75.61,75.63,75.5,75.52,93604.0,73.7667,73.7862,73.6594,73.6789,93604.0
2024-08-06 15:40:00,75.53,75.54,75.36,75.51,165042.0,73.6886,73.6984,73.5228,73.6691,165042.0
2024-08-06 15:50:00,75.5,75.55,75.33,75.4,890075.0,73.6594,73.7081,73.4935,73.5618,890075.0
2024-08-07 09:30:00,75.3,76.46,75.3,76.37,238651.0,73.4642,74.596,73.4642,74.5082,238651.0
2024-08-07 09:40:00,76.36,76.43,76.14,76.24,105733.0,74.4984,74.5667,74.2838,74.3813,105733.0
2024-08-07 09:50:00,76.27,76.76,76.25,76.75,112026.0,74.4106,74.8886,74.3911,74.8789,112026.0
2024-08-07 10:00:00,76.74,76.83,76.45,76.64,119401.0,74.8691,74.9569,74.5862,74.7716,119401.0
2024-08-07 10:10:00,76.65,76.69,76.31,76.38,76453.0,74.7813,74.8204,74.4496,74.5179,76453.0
2024-08-07 10:20:00,76.37,76.48,76.16,76.2,83419.0,74.5082,74.6155,74.3033,74.3423,83419.0
2024-08-07 10:30:00,76.2,76.44,75.85,76.14,292020.0,74.3423,74.5764,74.0008,74.2838,292020.0
2024-08-07 10:40:00,76.11,76.3,76.01,76.22,66603.0,74.2545,74.4399,74.1569,74.3618,66603.0
2024-08-07 10:50:00,76.2,76.22,76.06,76.16,73030.0,74.3423,74.3618,74.2057,74.3033,73030.0
2024-08-07 11:00:00,76.17,76.25,76.07,76.15,61122.0,74.313,74.3911,74.2155,74.2935,61122.0
2024-08-07 11:10:00,76.14,76.14,75.81,75.88,53207.0,74.2838,74.2838,73.9618,74.0301,53207.0
2024-08-07 11:20:00,75.88,76.0,75.8,75.95,49620.0,74.0301,74.1472,73.9521,74.0984,49620.0
2024-08-07 11:30:00,75.93,76.04,75.89,75.98,50622.0,74.0789,74.1862,74.0399,74.1277,50622.0
2024-08-07 11:40:00,75.98,76.07,75.76,75.82,59006.0,74.1277,74.2155,73.913,73.9716,59006.0
2024-08-07 11:50:00,75.81,75.94,75.78,75.85,64574.0,73.9618,74.0886,73.9325,74.0008,64574.0
2024-08-07 12:00:00,75.85,75.88,75.66,75.84,59501.0,74.0008,74.0301,73.8155,73.9911,59501.0
2024-08-07 12:10:00,75.82,75.92,75.72,75.84,46549.0,73.9716,74.0691,73.874,73.9911,46549.0
2024-08-07 12:20:00,75.85,75.98,75.81,75.95,53817.0,74.0008,74.1277,73.9618,74.0984,53817.0
2024-08-07 12:30:00,75.95,75.98,75.86,75.9,55527.0,74.0984,74.1277,74.0106,74.0496,55527.0
2024-08-07 12:40:00,75.91,75.98,75.76,75.77,34203.0,74.0594,74.1277,73.913,73.9228,34203.0
2024-08-07 12:50:00,75.76,75.86,75.73,75.82,62643.0,73.913,74.0106,73.8838,73.9716,62643.0
2024-08-07 13:00:00,75.82,75.95,75.8,75.87,46328.0,73.9716,74.0984,73.9521,74.0203,46328.0
2024-08-07 13:10:00,75.9,75.95,75.7,75.71,64495.0,74.0496,74.0984,73.8545,73.8642,64495.0
2024-08-07 13:20:00,75.73,76.02,75.72,75.81,90277.0,73.8838,74.1667,73.874,73.9618,90277.0
2024-08-07 13:30:00,75.81,75.99,75.81,75.92,72095.0,73.9618,74.1374,73.9618,74.0691,72095.0
2024-08-07 13:40:00,75.9,75.96,75.65,75.69,59652.0,74.0496,74.1081,73.8057,73.8447,59652.0
2024-08-07 13:50:00,75.69,75.75,75.6,75.63,49526.0,73.8447,73.9033,73.7569,73.7862,49526.0
2024-08-07 14:00:00,75.64,75.64,75.48,75.52,66811.0,73.796,73.796,73.6399,73.6789,66811.0
2024-08-07 14:10:00,75.52,75.65,75.46,75.64,113809.0,73.6789,73.8057,73.6203,73.796,113809.0
2024-08-07 14:20:00,75.65,75.66,75.43,75.54,120716.0,73.8057,73.8155,73.5911,73.6984,120716.0
2024-08-07 14:30:00,75.53,75.63,75.4,75.55,83895.0,73.6886,73.7862,73.5618,73.7081,83895.0
2024-08-07 14:40:00,75.55,75.7,75.54,75.6,89372.0,73.7081,73.8545,73.6984,73.7569,89372.0
2024-08-07 14:50:00,75.6,75.61,75.46,75.51,106394.0,73.7569,73.7667,73.6203,73.6691,106394.0
2024-08-07 15:00:00,75.53,75.66,75.46,75.54,65835.0,73.6886,73.8155,73.6203,73.6984,65835.0
2024-08-07 15:10:00,75.55,76.11,75.54,76.06,236124.0,73.7081,74.2545,73.6984,74.2057,236124.0
2024-08-07 15:20:00,76.08,76.16,75.8,75.94,122317.0,74.2252,74.3033,73.9521,74.0886,122317.0
2024-08-07 15:30:00,75.94,75.94,75.75,75.77,122514.0,74.0886,74.0886,73.9033,73.9228,122514.0
2024-08-07 15:40:00,75.78,75.78,75.52,75.59,160290.0,73.9325,73.9325,73.6789,73.7472,160290.0
2024-08-07 15:50:00,75.59,75.62,75.16,75.29,504243.0,73.7472,73.7764,73.3277,73.4545,504243.0
2024-08-08 09:30:00,75.07,75.5,74.8,75.5,206419.0,73.2398,73.6594,72.9764,73.6594,206419.0
2024-08-08 09:40:00,75.49,75.88,75.47,75.62,96145.0,73.6496,74.0301,73.6301,73.7764,96145.0
2024-08-08 09:50:00,75.62,75.89,75.48,75.82,101576.0,73.7764,74.0399,73.6399,73.9716,101576.0
2024-08-08 10:00:00,75.8,76.15,75.76,75.8,84386.0,73.9521,74.2935,73.913,73.9521,84386.0
2024-08-08 10:10:00,75.8,75.88,75.63,75.81,63221.0,73.9521,74.0301,73.7862,73.9618,63221.0
2024-08-08 10:20:00,75.83,76.1,75.83,76.05,95806.0,73.9813,74.2447,73.9813,74.196,95806.0
2024-08-08 10:30:00,76.03,76.11,75.94,75.97,40407.0,74.1764,74.2545,74.0886,74.1179,40407.0
2024-08-08 10:40:00,75.97,75.98,75.85,75.91,78983.0,74.1179,74.1277,74.0008,74.0594,78983.0
2024-08-08 10:50:00,75.9,76.07,75.86,76.02,71061.0,74.0496,74.2155,74.0106,74.1667,71061.0
2024-08-08 11:00:00,76.03,76.1,75.9,76.0,106074.0,74.1764,74.2447,74.0496,74.1472,106074.0
2024-08-08 11:10:00,76.0,76.0,75.79,75.8,99152.0,74.1472,74.1472,73.9423,73.9521,99152.0
2024-08-08 11:20:00,75.8,75.97,75.79,75.79,75014.0,73.9521,74.1179,73.9423,73.9423,75014.0
2024-08-08 11:30:00,75.8,75.91,75.7,75.74,56453.0,73.9521,74.0594,73.8545,73.8935,56453.0
2024-08-08 11:40:00,75.73,75.75,75.54,75.59,80998.0,73.8838,73.9033,73.6984,73.7472,80998.0
2024-08-08 11:50:00,75.58,75.67,75.52,75.59,39100.0,73.7374,73.8252,73.6789,73.7472,39100.0
2024-08-08 12:00:00,75.6,75.69,75.57,75.67,64095.0,73.7569,73.8447,73.7277,73.8252,64095.0
2024-08-08 12:10:00,75.66,75.67,75.53,75.63,65951.0,73.8155,73.8252,73.6886,73.7862,65951.0
2024-08-08 12:20:00,75.63,75.71,75.49,75.52,43294.0,73.7862,73.8642,73.6496,73.6789,43294.0
2024-08-08 12:30:00,75.52,75.6,75.43,75.57,122442.0,73.6789,73.7569,73.5911,73.7277,122442.0
2024-08-08 12:40:00,75.56,75.57,75.45,75.54,85469.0,73.7179,73.7277,73.6106,73.6984,85469.0
2024-08-08 12:50:00,75.55,75.65,75.46,75.48,112842.0,73.7081,73.8057,73.6203,73.6399,112842.0
2024-08-08 13:00:00,75.47,75.48,75.35,75.41,87010.0,73.6301,73.6399,73.513,73.5716,87010.0
2024-08-08 13:10:00,75.41,75.47,75.31,75.47,62846.0,73.5716,73.6301,73.474,73.6301,62846.0
2024-08-08 13:20:00,75.47,75.54,75.41,75.52,65634.0,73.6301,73.6984,73.5716,73.6789,65634.0
2024-08-08 13:30:00,75.53,75.57,75.45,75.5,82879.0,73.6886,73.7277,73.6106,73.6594,82879.0
2024-08-08 13:40:00,75.52,75.52,75.31,75.31,60994.0,73.6789,73.6789,73.474,73.474,60994.0
2024-08-08 13:50:00,75.31,75.36,75.24,75.32,53358.0,73.474,73.5228,73.4057,73.4838,53358.0
2024-08-08 14:00:00,75.31,75.53,75.25,75.5,73087.0,73.474,73.6886,73.4155,73.6594,73087.0
2024-08-08 14:10:00,75.51,75.55,75.4,75.5,50351.0,73.6691,73.7081,73.5618,73.6594,50351.0
2024-08-08 14:20:00,75.5,75.51,75.25,75.34,62703.0,73.6594,73.6691,73.4155,73.5033,62703.0
2024-08-08 14:30:00,75.35,75.36,75.19,75.19,72691.0,73.513,73.5228,73.3569,73.3569,72691.0
2024-08-08 14:40:00,75.2,75.2,75.06,75.12,60151.0,73.3667,73.3667,73.2301,73.2886,60151.0
2024-08-08 14:50:00,75.12,75.14,75.04,75.09,67849.0,73.2886,73.3081,73.2106,73.2594,67849.0
2024-08-08 15:00:00,75.08,75.21,75.05,75.17,102569.0,73.2496,73.3764,73.2203,73.3374,102569.0
2024-08-08 15:10:00,75.17,75.44,75.1,75.4,425464.0,73.3374,73.6008,73.2691,73.5618,425464.0
2024-08-08 15:20:00,75.38,75.38,75.13,75.19,319415.0,73.5423,73.5423,73.2984,73.3569,319415.0
2024-08-08 15:30:00,75.19,75.23,74.91,74.99,362339.0,73.3569,73.3959,73.0837,73.1618,362339.0
2024-08-08 15:40:00,75.0,75.42,74.98,75.41,247322.0,73.1716,73.5813,73.152,73.5716,247322.0
2024-08-08 15:50:00,75.41,75.84,75.39,75.76,619023.0,73.5716,73.9911,73.552,73.913,619023.0
2024-08-09 09:30:00,75.65,75.86,75.17,75.2,191927.0,73.8057,74.0106,73.3374,73.3667,191927.0
2024-08-09 09:40:00,75.17,75.37,74.97,75.05,107773.0,73.3374,73.5325,73.1423,73.2203,107773.0
2024-08-09 09:50:00,75.05,75.46,74.92,75.46,90440.0,73.2203,73.6203,73.0935,73.6203,90440.0
2024-08-09 10:00:00,75.47,75.69,75.36,75.38,115733.0,73.6301,73.8447,73.5228,73.5423,115733.0
2024-08-09 10:10:00,75.37,75.37,75.02,75.07,77506.0,73.5325,73.5325,73.1911,73.2398,77506.0
2024-08-09 10:20:00,75.07,75.31,75.07,75.24,66283.0,73.2398,73.474,73.2398,73.4057,66283.0
2024-08-09 10:30:00,75.24,75.29,75.09,75.12,64817.0,73.4057,73.4545,73.2594,73.2886,64817.0
2024-08-09 10:40:00,75.15,75.17,74.86,74.91,87912.0,73.3179,73.3374,73.035,73.0837,87912.0
2024-08-09 10:50:00,74.91,75.0,74.75,74.81,61134.0,73.0837,73.1716,72.9276,72.9862,61134.0
2024-08-09 11:00:00,74.82,74.98,74.8,74.84,58382.0,72.9959,73.152,72.9764,73.0155,58382.0
2024-08-09 11:10:00,74.84,75.07,74.78,74.95,65746.0,73.0155,73.2398,72.9569,73.1228,65746.0
2024-08-09 11:20:00,74.95,75.06,74.91,74.96,67919.0,73.1228,73.2301,73.0837,73.1325,67919.0
2024-08-09 11:30:00,74.98,75.12,74.89,74.89,41587.0,73.152,73.2886,73.0642,73.0642,41587.0
2024-08-09 11:40:00,74.9,75.12,74.9,75.04,40580.0,73.074,73.2886,73.074,73.2106,40580.0
2024-08-09 11:50:00,75.04,75.1,74.92,74.98,39640.0,73.2106,73.2691,73.0935,73.152,39640.0
2024-08-09 12:00:00,75.0,75.06,74.97,75.01,33014.0,73.1716,73.2301,73.1423,73.1813,33014.0
2024-08-09 12:10:00,75.01,75.06,74.98,75.01,40862.0,73.1813,73.2301,73.152,73.1813,40862.0
2024-08-09 12:20:00,75.01,75.08,74.97,74.97,39643.0,73.1813,73.2496,73.1423,73.1423,39643.0
2024-08-09 12:30:00,74.98,75.15,74.96,75.11,40919.0,73.152,73.3179,73.1325,73.2789,40919.0
2024-08-09 12:40:00,75.12,75.18,75.08,75.1,34588.0,73.2886,73.3472,73.2496,73.2691,34588.0
2024-08-09 12:50:00,75.12,75.17,75.02,75.11,34694.0,73.2886,73.3374,73.1911,73.2789,34694.0
2024-08-09 13:00:00,75.12,75.2,75.08,75.1,31857.0,73.2886,73.3667,73.2496,73.2691,31857.0
2024-08-09 13:10:00,75.12,75.33,75.04,75.31,42049.0,73.2886,73.4935,73.2106,73.474,42049.0
2024-08-09 13:20:00,75.33,75.43,75.28,75.41,26324.0,73.4935,73.5911,73.4447,73.5716,26324.0
2024-08-09 13:30:00,75.42,75.45,75.27,75.34,66729.0,73.5813,73.6106,73.435,73.5033,66729.0
2024-08-09 13:40:00,75.35,75.46,75.22,75.23,57902.0,73.513,73.6203,73.3862,73.3959,57902.0
2024-08-09 13:50:00,75.23,75.25,75.09,75.17,47755.0,73.3959,73.4155,73.2594,73.3374,47755.0
2024-08-09 14:00:00,75.18,75.29,75.17,75.28,24836.0,73.3472,73.4545,73.3374,73.4447,24836.0
2024-08-09 14:10:00,75.27,75.36,75.1,75.17,58942.0,73.435,73.5228,73.2691,73.3374,58942.0
2024-08-09 14:20:00,75.18,75.2,75.06,75.1,30831.0,73.3472,73.3667,73.2301,73.2691,30831.0
2024-08-09 14:30:00,75.09,75.15,75.04,75.13,33121.0,73.2594,73.3179,73.2106,73.2984,33121.0
2024-08-09 14:40:00,75.14,75.22,75.1,75.11,26590.0,73.3081,73.3862,73.2691,73.2789,26590.0
2024-08-09 14:50:00,75.14,75.17,75.05,75.16,32019.0,73.3081,73.3374,73.2203,73.3277,32019.0
2024-08-09 15:00:00,75.17,75.21,75.13,75.16,42380.0,73.3374,73.3764,73.2984,73.3277,42380.0
2024-08-09 15:10:00,75.17,75.24,75.13,75.21,36521.0,73.3374,73.4057,73.2984,73.3764,36521.0
2024-08-09 15:20:00,75.22,75.22,75.08,75.14,46996.0,73.3862,73.3862,73.2496,73.3081,46996.0
2024-08-09 15:30:00,75.14,75.2,75.09,75.09,47728.0,73.3081,73.3667,73.2594,73.2594,47728.0
2024-08-09 15:40:00,75.09,75.17,75.03,75.13,113213.0,73.2594,73.3374,73.2008,73.2984,113213.0
2024-08-09 15:50:00,75.13,75.17,75.06,75.11,306901.0,73.2984,73.3374,73.2301,73.2789,306901.0
2024-08-12 09:30:00,76.53,77.59,76.41,77.13,752913.0,74.6643,75.6984,74.5472,75.2496,752913.0
2024-08-12 09:40:00,77.14,77.76,77.01,77.68,476995.0,75.2594,75.8643,75.1326,75.7862,476995.0
2024-08-12 09:50:00,77.68,77.91,77.62,77.65,298127.0,75.7862,76.0106,75.7277,75.7569,298127.0
2024-08-12 10:00:00,77.65,78.17,77.5,78.09,590159.0,75.7569,76.2643,75.6106,76.1862,590159.0
2024-08-12 10:10:00,78.09,78.14,77.59,77.7,244140.0,76.1862,76.235,75.6984,75.8057,244140.0
2024-08-12 10:20:00,77.68,77.97,77.63,77.93,233180.0,75.7862,76.0691,75.7374,76.0301,233180.0
2024-08-12 10:30:00,77.92,78.15,77.92,78.05,210890.0,76.0204,76.2448,76.0204,76.1472,210890.0
2024-08-12 10:40:00,78.04,78.19,77.98,78.05,207389.0,76.1374,76.2838,76.0789,76.1472,207389.0
2024-08-12 10:50:00,78.04,78.4,77.85,78.04,485701.0,76.1374,76.4887,75.9521,76.1374,485701.0
2024-08-12 11:00:00,78.04,78.3,77.86,78.08,371379.0,76.1374,76.3911,75.9618,76.1765,371379.0
2024-08-12 11:10:00,78.07,78.36,78.01,78.16,151778.0,76.1667,76.4496,76.1082,76.2545,151778.0
2024-08-12 11:20:00,78.17,78.24,77.56,77.77,178267.0,76.2643,76.3326,75.6691,75.874,178267.0
2024-08-12 11:30:00,77.77,77.89,77.46,77.51,103915.0,75.874,75.9911,75.5716,75.6204,103915.0
2024-08-12 11:40:00,77.5,77.75,77.45,77.75,88681.0,75.6106,75.8545,75.5618,75.8545,88681.0
2024-08-12 11:50:00,77.73,77.73,77.46,77.64,101119.0,75.835,75.835,75.5716,75.7472,101119.0
2024-08-12 12:00:00,77.64,77.75,77.49,77.52,63468.0,75.7472,75.8545,75.6008,75.6301,63468.0
2024-08-12 12:10:00,77.51,77.57,77.44,77.5,90215.0,75.6204,75.6789,75.5521,75.6106,90215.0
2024-08-12 12:20:00,77.51,77.53,77.41,77.45,114119.0,75.6204,75.6399,75.5228,75.5618,114119.0
2024-08-12 12:30:00,77.43,77.44,77.1,77.16,111599.0,75.5423,75.5521,75.2204,75.2789,111599.0
2024-08-12 12:40:00,77.16,77.18,77.06,77.09,60616.0,75.2789,75.2984,75.1813,75.2106,60616.0
2024-08-12 12:50:00,77.09,77.16,76.83,76.86,128923.0,75.2106,75.2789,74.9569,74.9862,128923.0
2024-08-12 13:00:00,76.85,76.88,76.62,76.67,102119.0,74.9765,75.0057,74.7521,74.8008,102119.0
2024-08-12 13:10:00,76.67,76.77,76.59,76.7,82312.0,74.8008,74.8984,74.7228,74.8301,82312.0
2024-08-12 13:20:00,76.71,76.74,76.55,76.71,69702.0,74.8399,74.8691,74.6838,74.8399,69702.0
2024-08-12 13:30:00,76.72,76.81,76.67,76.7,68228.0,74.8496,74.9374,74.8008,74.8301,68228.0
2024-08-12 13:40:00,76.7,76.72,76.55,76.55,70488.0,74.8301,74.8496,74.6838,74.6838,70488.0
2024-08-12 13:50:00,76.54,76.68,76.52,76.53,81081.0,74.674,74.8106,74.6545,74.6643,81081.0
2024-08-12 14:00:00,76.54,76.59,76.29,76.42,134704.0,74.674,74.7228,74.4301,74.5569,134704.0
2024-08-12 14:10:00,76.42,76.68,76.38,76.53,102813.0,74.5569,74.8106,74.5179,74.6643,102813.0
2024-08-12 14:20:00,76.53,76.71,76.48,76.59,100819.0,74.6643,74.8399,74.6155,74.7228,100819.0
2024-08-12 14:30:00,76.58,76.72,76.53,76.68,103100.0,74.713,74.8496,74.6643,74.8106,103100.0
2024-08-12 14:40:00,76.68,76.77,76.65,76.71,89896.0,74.8106,74.8984,74.7813,74.8399,89896.0
2024-08-12 14:50:00,76.71,76.73,76.55,76.71,133113.0,74.8399,74.8594,74.6838,74.8399,133113.0
2024-08-12 15:00:00,76.7,76.79,76.67,76.71,104768.0,74.8301,74.9179,74.8008,74.8399,104768.0
2024-08-12 15:10:00,76.71,76.79,76.67,76.74,120992.0,74.8399,74.9179,74.8008,74.8691,120992.0
2024-08-12 15:20:00,76.74,76.79,76.7,76.71,129864.0,74.8691,74.9179,74.8301,74.8399,129864.0
2024-08-12 15:30:00,76.71,76.74,76.62,76.69,129065.0,74.8399,74.8691,74.7521,74.8204,129065.0
2024-08-12 15:40:00,76.69,76.71,76.62,76.69,162870.0,74.8204,74.8399,74.7521,74.8204,162870.0
2024-08-12 15:50:00,76.68,77.07,76.65,77.05,939322.0,74.8106,75.1911,74.7813,75.1716,939322.0
2024-08-13 09:30:00,91.0,94.0,90.29,92.87,18063414.0,88.7815,91.7083,88.0888,90.6059,18063414.0
2024-08-13 09:40:00,92.84,94.24,92.4,93.47,9595093.0,90.5766,91.9425,90.1474,91.1913,9595093.0
2024-08-13 09:50:00,93.5,94.43,92.92,93.7,6101805.0,91.2205,92.1279,90.6547,91.4157,6101805.0
2024-08-13 10:00:00,93.73,95.06,93.36,94.89,6706184.0,91.4449,92.7425,91.0839,92.5766,6706184.0
2024-08-13 10:10:00,94.89,95.29,94.34,94.56,5063051.0,92.5766,92.9669,92.0401,92.2547,5063051.0
2024-08-13 10:20:00,94.55,94.78,93.4,93.5,5782793.0,92.2449,92.4693,91.123,91.2205,5782793.0
2024-08-13 10:30:00,93.5,93.95,93.01,93.91,4822211.0,91.2205,91.6596,90.7425,91.6205,4822211.0
2024-08-13 10:40:00,93.92,93.96,93.06,93.5,3261046.0,91.6303,91.6693,90.7913,91.2205,3261046.0
2024-08-13 10:50:00,93.53,93.8,93.15,93.71,2538425.0,91.2498,91.5132,90.8791,91.4254,2538425.0
2024-08-13 11:00:00,93.72,94.69,93.65,94.07,2634737.0,91.4352,92.3815,91.3669,91.7766,2634737.0
2024-08-13 11:10:00,94.07,94.27,93.62,93.95,1807121.0,91.7766,91.9718,91.3376,91.6596,1807121.0
2024-08-13 11:20:00,93.95,94.03,92.63,92.79,2181723.0,91.6596,91.7376,90.3717,90.5278,2181723.0
2024-08-13 11:30:00,92.79,93.01,92.28,92.85,3081548.0,90.5278,90.7425,90.0303,90.5864,3081548.0
2024-08-13 11:40:00,92.83,93.09,92.67,92.86,1573718.0,90.5669,90.8205,90.4108,90.5961,1573718.0
2024-08-13 11:50:00,92.87,93.04,92.83,92.95,1599051.0,90.6059,90.7718,90.5669,90.6839,1599051.0
2024-08-13 12:00:00,92.96,93.02,92.42,92.68,2157988.0,90.6937,90.7522,90.1669,90.4205,2157988.0
2024-08-13 12:10:00,92.67,93.3,92.57,92.93,1937312.0,90.4108,91.0254,90.3132,90.6644,1937312.0
2024-08-13 12:20:00,92.93,93.29,92.81,93.01,1377840.0,90.6644,91.0157,90.5474,90.7425,1377840.0
2024-08-13 12:30:00,93.02,93.05,91.98,92.83,2196976.0,90.7522,90.7815,89.7376,90.5669,2196976.0
2024-08-13 12:40:00,92.83,93.1,92.73,92.94,1547287.0,90.5669,90.8303,90.4693,90.6742,1547287.0
2024-08-13 12:50:00,92.93,92.99,92.41,92.82,1294638.0,90.6644,90.723,90.1571,90.5571,1294638.0
2024-08-13 13:00:00,92.81,92.96,92.51,92.66,1115214.0,90.5474,90.6937,90.2547,90.401,1115214.0
2024-08-13 13:10:00,92.66,93.08,92.54,92.97,1338960.0,90.401,90.8108,90.2839,90.7035,1338960.0
2024-08-13 13:20:00,92.96,93.26,92.95,93.15,773940.0,90.6937,90.9864,90.6839,90.8791,773940.0
2024-08-13 13:30:00,93.16,93.58,92.99,93.27,2079214.0,90.8888,91.2986,90.723,90.9961,2079214.0
2024-08-13 13:40:00,93.27,93.6,93.25,93.49,1631164.0,90.9961,91.3181,90.9766,91.2108,1631164.0
2024-08-13 13:50:00,93.49,93.79,93.37,93.58,947181.0,91.2108,91.5035,91.0937,91.2986,947181.0
2024-08-13 14:00:00,93.58,94.0,93.47,93.83,1061795.0,91.2986,91.7083,91.1913,91.5425,1061795.0
2024-08-13 14:10:00,93.83,94.07,93.62,93.74,1491059.0,91.5425,91.7766,91.3376,91.4547,1491059.0
2024-08-13 14:20:00,93.74,93.96,93.66,93.78,1015047.0,91.4547,91.6693,91.3766,91.4937,1015047.0
2024-08-13 14:30:00,93.79,94.05,93.43,93.99,920186.0,91.5035,91.7571,91.1522,91.6986,920186.0
2024-08-13 14:40:00,93.99,94.25,93.85,93.98,1335760.0,91.6986,91.9523,91.562,91.6888,1335760.0
2024-08-13 14:50:00,93.97,94.02,93.64,93.9,655836.0,91.6791,91.7279,91.3571,91.6108,655836.0
2024-08-13 15:00:00,93.9,93.97,93.71,93.89,1172660.0,91.6108,91.6791,91.4254,91.601,1172660.0
2024-08-13 15:10:00,93.89,93.98,93.77,93.92,1585875.0,91.601,91.6888,91.484,91.6303,1585875.0
2024-08-13 15:20:00,93.92,94.44,93.87,94.35,1709696.0,91.6303,92.1376,91.5815,92.0498,1709696.0
2024-08-13 15:30:00,94.35,94.98,94.3,94.91,1980799.0,92.0498,92.6645,92.001,92.5962,1980799.0
2024-08-13 15:40:00,94.91,95.68,94.81,94.85,3244245.0,92.5962,93.3474,92.4986,92.5376,3244245.0
2024-08-13 15:50:00,94.83,96.01,94.77,95.91,7350042.0,92.5181,93.6693,92.4596,93.5718,7350042.0
2024-08-14 09:30:00,95.39,95.87,93.52,93.56,3924181.0,93.0645,93.5328,91.24,91.2791,3924181.0
2024-08-14 09:40:00,93.52,93.87,93.13,93.33,1675814.0,91.24,91.5815,90.8596,91.0547,1675814.0
2024-08-14 09:50:00,93.31,93.5,92.82,92.89,1389999.0,91.0352,91.2205,90.5571,90.6254,1389999.0
2024-08-14 10:00:00,92.89,92.98,92.05,92.27,1568900.0,90.6254,90.7132,89.8059,90.0205,1568900.0
2024-08-14 10:10:00,92.26,92.58,91.79,92.37,1485240.0,90.0108,90.323,89.5522,90.1181,1485240.0
2024-08-14 10:20:00,92.4,92.82,92.2,92.68,827098.0,90.1474,90.5571,89.9522,90.4205,827098.0
2024-08-14 10:30:00,92.65,92.85,92.38,92.6,732066.0,90.3913,90.5864,90.1278,90.3425,732066.0
2024-08-14 10:40:00,92.59,92.73,91.9,91.92,891867.0,90.3327,90.4693,89.6595,89.6791,891867.0
2024-08-14 10:50:00,91.92,92.62,91.67,91.96,1226325.0,89.6791,90.362,89.4352,89.7181,1226325.0
2024-08-14 11:00:00,91.96,92.39,91.91,91.98,755549.0,89.7181,90.1376,89.6693,89.7376,755549.0
2024-08-14 11:10:00,91.94,92.07,91.75,92.0,532246.0,89.6986,89.8254,89.5132,89.7571,532246.0
2024-08-14 11:20:00,92.0,92.14,91.88,91.99,357639.0,89.7571,89.8937,89.64,89.7473,357639.0
2024-08-14 11:30:00,92.0,92.26,91.9,92.14,602444.0,89.7571,90.0108,89.6595,89.8937,602444.0
2024-08-14 11:40:00,92.15,92.24,91.94,92.04,291403.0,89.9034,89.9913,89.6986,89.7961,291403.0
2024-08-14 11:50:00,92.04,92.48,91.95,92.0,505601.0,89.7961,90.2254,89.7083,89.7571,505601.0
2024-08-14 12:00:00,91.99,92.14,91.91,92.0,344669.0,89.7473,89.8937,89.6693,89.7571,344669.0
2024-08-14 12:10:00,92.0,92.12,91.83,91.94,393881.0,89.7571,89.8742,89.5913,89.6986,393881.0
2024-08-14 12:20:00,91.96,92.06,91.59,91.68,786625.0,89.7181,89.8156,89.3571,89.4449,786625.0
2024-08-14 12:30:00,91.68,91.77,91.43,91.58,499246.0,89.4449,89.5327,89.201,89.3473,499246.0
2024-08-14 12:40:00,91.58,91.8,91.46,91.64,324523.0,89.3473,89.562,89.2303,89.4059,324523.0
2024-08-14 12:50:00,91.65,91.93,91.46,91.9,272554.0,89.4156,89.6888,89.2303,89.6595,272554.0
2024-08-14 13:00:00,91.88,92.56,91.83,92.18,710901.0,89.64,90.3035,89.5913,89.9327,710901.0
2024-08-14 13:10:00,92.2,92.72,92.04,92.7,407632.0,89.9522,90.4596,89.7961,90.44,407632.0
2024-08-14 13:20:00,92.7,93.32,92.69,93.16,552672.0,90.44,91.0449,90.4303,90.8888,552672.0
2024-08-14 13:30:00,93.17,94.25,93.12,93.95,1087764.0,90.8986,91.9523,90.8498,91.6596,1087764.0
2024-08-14 13:40:00,93.94,94.18,93.66,94.03,1268241.0,91.6498,91.884,91.3766,91.7376,1268241.0
2024-08-14 13:50:00,94.03,94.36,93.87,94.11,784672.0,91.7376,92.0596,91.5815,91.8157,784672.0
2024-08-14 14:00:00,94.1,94.13,93.73,93.91,865344.0,91.8059,91.8352,91.4449,91.6205,865344.0
2024-08-14 14:10:00,93.92,94.07,93.77,93.93,482876.0,91.6303,91.7766,91.484,91.6401,482876.0
2024-08-14 14:20:00,93.93,94.72,93.92,94.71,766999.0,91.6401,92.4108,91.6303,92.401,766999.0
2024-08-14 14:30:00,94.71,95.29,94.44,95.28,1332819.0,92.401,92.9669,92.1376,92.9571,1332819.0
2024-08-14 14:40:00,95.26,95.46,94.99,95.17,1403851.0,92.9376,93.1328,92.6742,92.8498,1403851.0
2024-08-14 14:50:00,95.17,95.55,95.16,95.31,772790.0,92.8498,93.2206,92.8401,92.9864,772790.0
2024-08-14 15:00:00,95.31,95.35,94.53,94.58,1104390.0,92.9864,93.0254,92.2254,92.2742,1104390.0
2024-08-14 15:10:00,94.58,94.8,94.34,94.36,707072.0,92.2742,92.4888,92.0401,92.0596,707072.0
2024-08-14 15:20:00,94.36,94.57,94.3,94.36,710527.0,92.0596,92.2645,92.001,92.0596,710527.0
2024-08-14 15:30:00,94.35,94.67,94.07,94.09,923235.0,92.0498,92.362,91.7766,91.7962,923235.0
2024-08-14 15:40:00,94.07,94.13,93.5,94.04,1163387.0,91.7766,91.8352,91.2205,91.7474,1163387.0
2024-08-14 15:50:00,94.03,94.09,93.69,93.91,2323249.0,91.7376,91.7962,91.4059,91.6205,2323249.0
2024-08-15 09:30:00,94.12,94.32,93.31,93.68,1036338.0,91.8254,92.0205,91.0352,91.3961,1036338.0
2024-08-15 09:40:00,93.68,93.98,93.46,93.9,569776.0,91.3961,91.6888,91.1815,91.6108,569776.0
2024-08-15 09:50:00,93.91,93.94,92.98,93.31,648925.0,91.6205,91.6498,90.7132,91.0352,648925.0
2024-08-15 10:00:00,93.31,93.42,93.0,93.19,446640.0,91.0352,91.1425,90.7327,90.9181,446640.0
2024-08-15 10:10:00,93.18,93.73,93.0,93.66,416391.0,90.9083,91.4449,90.7327,91.3766,416391.0
2024-08-15 10:20:00,93.66,93.9,93.56,93.75,285101.0,91.3766,91.6108,91.2791,91.4644,285101.0
2024-08-15 10:30:00,93.77,93.84,93.39,93.61,201054.0,91.484,91.5522,91.1132,91.3279,201054.0
2024-08-15 10:40:00,93.6,93.71,93.24,93.54,359067.0,91.3181,91.4254,90.9669,91.2596,359067.0
2024-08-15 10:50:00,93.55,94.13,93.54,93.68,459964.0,91.2693,91.8352,91.2596,91.3961,459964.0
2024-08-15 11:00:00,93.69,93.89,93.65,93.81,207266.0,91.4059,91.601,91.3669,91.523,207266.0
2024-08-15 11:10:00,93.81,93.91,93.68,93.83,166709.0,91.523,91.6205,91.3961,91.5425,166709.0
2024-08-15 11:20:00,93.84,93.84,93.47,93.56,233864.0,91.5522,91.5522,91.1913,91.2791,233864.0
2024-08-15 11:30:00,93.56,94.04,93.56,93.95,241044.0,91.2791,91.7474,91.2791,91.6596,241044.0
2024-08-15 11:40:00,93.96,94.2,93.91,94.15,234755.0,91.6693,91.9035,91.6205,91.8547,234755.0
2024-08-15 11:50:00,94.16,94.18,94.06,94.13,138750.0,91.8644,91.884,91.7669,91.8352,138750.0
2024-08-15 12:00:00,94.12,94.16,94.01,94.03,153973.0,91.8254,91.8644,91.7181,91.7376,153973.0
2024-08-15 12:10:00,94.04,94.33,94.03,94.22,192793.0,91.7474,92.0303,91.7376,91.923,192793.0
2024-08-15 12:20:00,94.23,94.27,94.01,94.13,344594.0,91.9327,91.9718,91.7181,91.8352,344594.0
2024-08-15 12:30:00,94.12,94.21,93.93,93.93,217994.0,91.8254,91.9132,91.6401,91.6401,217994.0
2024-08-15 12:40:00,93.94,94.0,93.8,93.97,374862.0,91.6498,91.7083,91.5132,91.6791,374862.0
2024-08-15 12:50:00,93.96,93.98,93.82,93.94,266501.0,91.6693,91.6888,91.5327,91.6498,266501.0
2024-08-15 13:00:00,93.93,93.98,93.63,93.72,414846.0,91.6401,91.6888,91.3474,91.4352,414846.0
2024-08-15 13:10:00,93.72,93.81,93.61,93.67,321640.0,91.4352,91.523,91.3279,91.3864,321640.0
2024-08-15 13:20:00,93.65,93.82,93.56,93.78,304557.0,91.3669,91.5327,91.2791,91.4937,304557.0
2024-08-15 13:30:00,93.78,93.85,93.68,93.81,230245.0,91.4937,91.562,91.3961,91.523,230245.0
2024-08-15 13:40:00,93.84,94.18,93.82,94.14,219632.0,91.5522,91.884,91.5327,91.8449,219632.0
2024-08-15 13:50:00,94.14,94.23,94.09,94.22,216122.0,91.8449,91.9327,91.7962,91.923,216122.0
2024-08-15 14:00:00,94.22,94.29,93.61,93.76,420284.0,91.923,91.9913,91.3279,91.4742,420284.0
2024-08-15 14:10:00,93.76,94.11,93.71,94.11,285361.0,91.4742,91.8157,91.4254,91.8157,285361.0
2024-08-15 14:20:00,94.11,94.23,94.09,94.11,154059.0,91.8157,91.9327,91.7962,91.8157,154059.0
2024-08-15 14:30:00,94.11,94.28,93.99,94.0,250288.0,91.8157,91.9815,91.6986,91.7083,250288.0
2024-08-15 14:40:00,94.0,94.02,93.83,94.0,276669.0,91.7083,91.7279,91.5425,91.7083,276669.0
2024-08-15 14:50:00,94.0,94.22,93.95,94.16,203515.0,91.7083,91.923,91.6596,91.8644,203515.0
2024-08-15 15:00:00,94.16,94.19,93.97,94.04,271959.0,91.8644,91.8937,91.6791,91.7474,271959.0
2024-08-15 15:10:00,94.04,94.27,93.95,94.22,227417.0,91.7474,91.9718,91.6596,91.923,227417.0
2024-08-15 15:20:00,94.22,94.59,94.17,94.58,384346.0,91.923,92.284,91.8742,92.2742,384346.0
2024-08-15 15:30:00,94.58,94.66,94.39,94.54,496405.0,92.2742,92.3523,92.0888,92.2352,496405.0
2024-08-15 15:40:00,94.54,94.69,94.1,94.11,427825.0,92.2352,92.3815,91.8059,91.8157,427825.0
2024-08-15 15:50:00,94.12,94.96,94.01,94.89,1820504.0,91.8254,92.6449,91.7181,92.5766,1820504.0
2024-08-16 09:30:00,93.36,94.58,93.3,93.95,1000201.0,91.6315,92.829,91.5727,92.2106,1000201.0
2024-08-16 09:40:00,93.95,94.07,93.61,93.69,309790.0,92.2106,92.3284,91.8769,91.9554,309790.0
2024-08-16 09:50:00,93.72,93.84,93.62,93.76,333041.0,91.9849,92.1027,91.8867,92.0241,333041.0
2024-08-16 10:00:00,93.76,93.79,93.42,93.71,487363.0,92.0241,92.0536,91.6904,91.9751,487363.0
2024-08-16 10:10:00,93.71,93.9,93.59,93.67,508825.0,91.9751,92.1616,91.8573,91.9358,508825.0
2024-08-16 10:20:00,93.67,94.31,93.56,94.25,443595.0,91.9358,92.564,91.8278,92.5051,443595.0
2024-08-16 10:30:00,94.28,94.4,94.08,94.19,313414.0,92.5345,92.6523,92.3382,92.4462,313414.0
2024-08-16 10:40:00,94.2,94.34,94.12,94.3,155380.0,92.456,92.5934,92.3775,92.5541,155380.0
2024-08-16 10:50:00,94.31,94.41,94.15,94.23,252076.0,92.564,92.6621,92.4069,92.4854,252076.0
2024-08-16 11:00:00,94.23,94.31,94.04,94.3,240647.0,92.4854,92.564,92.299,92.5541,240647.0
2024-08-16 11:10:00,94.28,94.36,93.91,93.93,300885.0,92.5345,92.613,92.1714,92.191,300885.0
2024-08-16 11:20:00,93.93,94.2,93.92,94.19,284796.0,92.191,92.456,92.1812,92.4462,284796.0
2024-08-16 11:30:00,94.2,94.64,94.2,94.44,411369.0,92.456,92.8879,92.456,92.6916,411369.0
2024-08-16 11:40:00,94.44,94.71,94.27,94.67,229862.0,92.6916,92.9566,92.5247,92.9173,229862.0
2024-08-16 11:50:00,94.66,94.96,94.63,94.94,256647.0,92.9075,93.2019,92.878,93.1823,256647.0
2024-08-16 12:00:00,94.95,95.29,94.89,95.26,403108.0,93.1921,93.5258,93.1332,93.4964,403108.0
2024-08-16 12:10:00,95.25,95.34,95.21,95.28,235977.0,93.4866,93.5749,93.4473,93.516,235977.0
2024-08-16 12:20:00,95.27,95.36,95.14,95.31,268355.0,93.5062,93.5945,93.3786,93.5454,268355.0
2024-08-16 12:30:00,95.31,95.36,95.23,95.26,148966.0,93.5454,93.5945,93.4669,93.4964,148966.0
2024-08-16 12:40:00,95.24,95.28,95.18,95.28,150933.0,93.4767,93.516,93.4179,93.516,150933.0
2024-08-16 12:50:00,95.27,95.65,95.01,95.14,639510.0,93.5062,93.8792,93.251,93.3786,639510.0
2024-08-16 13:00:00,95.14,95.37,95.13,95.16,231040.0,93.3786,93.6043,93.3688,93.3982,231040.0
2024-08-16 13:10:00,95.19,95.32,95.1,95.25,154331.0,93.4277,93.5553,93.3393,93.4866,154331.0
2024-08-16 13:20:00,95.25,95.27,94.99,95.01,182705.0,93.4866,93.5062,93.2314,93.251,182705.0
2024-08-16 13:30:00,95.01,95.12,94.98,95.05,156291.0,93.251,93.359,93.2216,93.2903,156291.0
2024-08-16 13:40:00,95.03,95.06,94.8,94.98,194320.0,93.2706,93.3001,93.0449,93.2216,194320.0
2024-08-16 13:50:00,94.97,95.25,94.93,95.24,123474.0,93.2117,93.4866,93.1725,93.4767,123474.0
2024-08-16 14:00:00,95.24,95.27,95.18,95.23,130841.0,93.4767,93.5062,93.4179,93.4669,130841.0
2024-08-16 14:10:00,95.23,95.23,94.95,95.12,207555.0,93.4669,93.4669,93.1921,93.359,207555.0
2024-08-16 14:20:00,95.14,95.14,94.96,95.03,139324.0,93.3786,93.3786,93.2019,93.2706,139324.0
2024-08-16 14:30:00,95.04,95.13,94.96,95.08,453934.0,93.2804,93.3688,93.2019,93.3197,453934.0
2024-08-16 14:40:00,95.06,95.28,94.85,94.92,349446.0,93.3001,93.516,93.094,93.1627,349446.0
2024-08-16 14:50:00,94.9,95.19,94.89,95.13,301286.0,93.143,93.4277,93.1332,93.3688,301286.0
2024-08-16 15:00:00,95.15,95.15,94.64,94.99,309696.0,93.3884,93.3884,92.8879,93.2314,309696.0
2024-08-16 15:10:00,94.98,95.0,94.8,94.93,233542.0,93.2216,93.2412,93.0449,93.1725,233542.0
2024-08-16 15:20:00,94.94,95.01,94.88,94.9,163945.0,93.1823,93.251,93.1234,93.143,163945.0
2024-08-16 15:30:00,94.9,95.02,94.86,94.91,243538.0,93.143,93.2608,93.1038,93.1529,243538.0
2024-08-16 15:40:00,94.9,94.92,94.74,94.84,303850.0,93.143,93.1627,92.986,93.0841,303850.0
2024-08-16 15:50:00,94.84,94.87,94.59,94.81,1134788.0,93.0841,93.1136,92.8388,93.0547,1134788.0
2024-08-19 09:30:00,94.35,94.89,94.24,94.37,560232.0,92.6032,93.1332,92.4953,92.6228,560232.0
2024-08-19 09:40:00,94.35,94.44,93.85,93.94,603355.0,92.6032,92.6916,92.1125,92.2008,603355.0
2024-08-19 09:50:00,93.93,93.96,93.46,93.52,541969.0,92.191,92.2204,91.7297,91.7886,541969.0
2024-08-19 10:00:00,93.53,93.57,93.27,93.3,590831.0,91.7984,91.8377,91.5432,91.5727,590831.0
2024-08-19 10:10:00,93.29,93.5,93.11,93.21,357255.0,91.5628,91.769,91.3862,91.4843,357255.0
2024-08-19 10:20:00,93.2,93.23,93.01,93.19,261353.0,91.4745,91.504,91.288,91.4647,261353.0
2024-08-19 10:30:00,93.19,93.42,93.14,93.24,254825.0,91.4647,91.6904,91.4156,91.5138,254825.0
2024-08-19 10:40:00,93.23,93.48,93.17,93.45,226505.0,91.504,91.7493,91.4451,91.7199,226505.0
2024-08-19 10:50:00,93.45,93.58,93.38,93.55,218400.0,91.7199,91.8475,91.6512,91.818,218400.0
2024-08-19 11:00:00,93.56,93.8,93.53,93.66,279660.0,91.8278,92.0634,91.7984,91.926,279660.0
2024-08-19 11:10:00,93.68,93.75,93.43,93.47,149196.0,91.9456,92.0143,91.7003,91.7395,149196.0
2024-08-19 11:20:00,93.47,93.61,93.07,93.07,233899.0,91.7395,91.8769,91.3469,91.3469,233899.0
2024-08-19 11:30:00,93.08,93.2,93.02,93.05,188605.0,91.3567,91.4745,91.2978,91.3273,188605.0
2024-08-19 11:40:00,93.06,93.1,92.8,92.92,283946.0,91.3371,91.3764,91.0819,91.1997,283946.0
2024-08-19 11:50:00,92.91,92.92,92.71,92.75,206563.0,91.1899,91.1997,90.9936,91.0328,206563.0
2024-08-19 12:00:00,92.74,92.99,92.71,92.98,171030.0,91.023,91.2684,90.9936,91.2586,171030.0
2024-08-19 12:10:00,92.98,93.01,92.91,93.01,135219.0,91.2586,91.288,91.1899,91.288,135219.0
2024-08-19 12:20:00,93.0,93.02,92.88,92.94,100216.0,91.2782,91.2978,91.1604,91.2193,100216.0
2024-08-19 12:30:00,92.94,92.95,92.67,92.68,142763.0,91.2193,91.2291,90.9543,90.9641,142763.0
2024-08-19 12:40:00,92.67,92.73,92.61,92.65,132790.0,90.9543,91.0132,90.8954,90.9347,132790.0
2024-08-19 12:50:00,92.65,92.77,92.57,92.7,170781.0,90.9347,91.0525,90.8562,90.9838,170781.0
2024-08-19 13:00:00,92.7,92.72,92.6,92.63,145423.0,90.9838,91.0034,90.8856,90.9151,145423.0
2024-08-19 13:10:00,92.63,92.64,92.36,92.42,205681.0,90.9151,90.9249,90.6501,90.709,205681.0
2024-08-19 13:20:00,92.42,92.48,92.31,92.41,214069.0,90.709,90.7678,90.601,90.6991,214069.0
2024-08-19 13:30:00,92.42,92.56,92.31,92.35,212794.0,90.709,90.8464,90.601,90.6402,212794.0
2024-08-19 13:40:00,92.36,92.47,92.13,92.18,248881.0,90.6501,90.758,90.4243,90.4734,248881.0
2024-08-19 13:50:00,92.18,92.43,92.13,92.43,233616.0,90.4734,90.7188,90.4243,90.7188,233616.0
2024-08-19 14:00:00,92.43,92.62,92.42,92.56,176064.0,90.7188,90.9052,90.709,90.8464,176064.0
2024-08-19 14:10:00,92.55,92.61,92.43,92.48,195645.0,90.8365,90.8954,90.7188,90.7678,195645.0
2024-08-19 14:20:00,92.48,92.6,92.43,92.57,121575.0,90.7678,90.8856,90.7188,90.8562,121575.0
2024-08-19 14:30:00,92.57,92.75,92.55,92.68,200360.0,90.8562,91.0328,90.8365,90.9641,200360.0
2024-08-19 14:40:00,92.68,92.89,92.68,92.87,157594.0,90.9641,91.1703,90.9641,91.1506,157594.0
2024-08-19 14:50:00,92.85,92.87,92.65,92.68,169770.0,91.131,91.1506,90.9347,90.9641,169770.0
2024-08-19 15:00:00,92.68,92.72,92.37,92.51,199231.0,90.9641,91.0034,90.6599,90.7973,199231.0
2024-08-19 15:10:00,92.5,92.65,92.45,92.59,150254.0,90.7875,90.9347,90.7384,90.8758,150254.0
2024-08-19 15:20:00,92.6,92.76,92.54,92.75,155851.0,90.8856,91.0427,90.8267,91.0328,155851.0
2024-08-19 15:30:00,92.74,92.78,92.48,92.5,173247.0,91.023,91.0623,90.7678,90.7875,173247.0
2024-08-19 15:40:00,92.5,92.53,92.28,92.44,236038.0,90.7875,90.8169,90.5715,90.7286,236038.0
2024-08-19 15:50:00,92.44,92.48,92.28,92.3,794871.0,90.7286,90.7678,90.5715,90.5912,794871.0
2024-08-20 09:30:00,92.23,93.35,92.18,92.45,568119.0,90.5225,91.6217,90.4734,90.7384,568119.0
2024-08-20 09:40:00,92.45,92.64,92.4,92.63,256652.0,90.7384,90.9249,90.6893,90.9151,256652.0
2024-08-20 09:50:00,92.62,92.84,92.43,92.47,189153.0,90.9052,91.1212,90.7188,90.758,189153.0
2024-08-20 10:00:00,92.48,92.49,92.14,92.28,254136.0,90.7678,90.7777,90.4341,90.5715,254136.0
2024-08-20 10:10:00,92.29,92.32,92.16,92.26,188453.0,90.5814,90.6108,90.4538,90.5519,188453.0
2024-08-20 10:20:00,92.27,92.67,92.13,92.65,158426.0,90.5617,90.9543,90.4243,90.9347,158426.0
2024-08-20 10:30:00,92.65,93.12,92.62,93.04,326813.0,90.9347,91.396,90.9052,91.3175,326813.0
2024-08-20 10:40:00,93.05,93.29,92.89,93.13,252143.0,91.3273,91.5628,91.1703,91.4058,252143.0
2024-08-20 10:50:00,93.14,93.51,93.13,93.51,222770.0,91.4156,91.7788,91.4058,91.7788,222770.0
2024-08-20 11:00:00,93.51,93.65,93.33,93.39,232665.0,91.7788,91.9162,91.6021,91.661,232665.0
2024-08-20 11:10:00,93.39,93.54,93.28,93.44,105559.0,91.661,91.8082,91.553,91.7101,105559.0
2024-08-20 11:20:00,93.45,93.82,93.43,93.59,236688.0,91.7199,92.083,91.7003,91.8573,236688.0
2024-08-20 11:30:00,93.57,93.57,93.28,93.48,170482.0,91.8377,91.8377,91.553,91.7493,170482.0
2024-08-20 11:40:00,93.45,93.45,93.2,93.34,80527.0,91.7199,91.7199,91.4745,91.6119,80527.0
2024-08-20 11:50:00,93.34,93.4,93.24,93.34,119354.0,91.6119,91.6708,91.5138,91.6119,119354.0
2024-08-20 12:00:00,93.33,93.5,93.33,93.45,102449.0,91.6021,91.769,91.6021,91.7199,102449.0
2024-08-20 12:10:00,93.45,93.5,93.28,93.29,112671.0,91.7199,91.769,91.553,91.5628,112671.0
2024-08-20 12:20:00,93.29,93.37,93.22,93.29,103701.0,91.5628,91.6414,91.4941,91.5628,103701.0
2024-08-20 12:30:00,93.29,93.31,93.22,93.25,107775.0,91.5628,91.5825,91.4941,91.5236,107775.0
2024-08-20 12:40:00,93.25,93.38,93.22,93.38,72387.0,91.5236,91.6512,91.4941,91.6512,72387.0
2024-08-20 12:50:00,93.37,93.39,93.27,93.27,42287.0,91.6414,91.661,91.5432,91.5432,42287.0
2024-08-20 13:00:00,93.27,93.35,93.11,93.33,130915.0,91.5432,91.6217,91.3862,91.6021,130915.0
2024-08-20 13:10:00,93.31,93.44,93.3,93.42,90413.0,91.5825,91.7101,91.5727,91.6904,90413.0
2024-08-20 13:20:00,93.42,93.57,93.4,93.55,78503.0,91.6904,91.8377,91.6708,91.818,78503.0
2024-08-20 13:30:00,93.54,93.62,93.44,93.53,85503.0,91.8082,91.8867,91.7101,91.7984,85503.0
2024-08-20 13:40:00,93.53,93.55,93.41,93.41,54865.0,91.7984,91.818,91.6806,91.6806,54865.0
2024-08-20 13:50:00,93.41,93.48,93.29,93.45,93988.0,91.6806,91.7493,91.5628,91.7199,93988.0
2024-08-20 14:00:00,93.45,93.53,93.41,93.48,91590.0,91.7199,91.7984,91.6806,91.7493,91590.0
2024-08-20 14:10:00,93.47,93.56,93.43,93.55,73935.0,91.7395,91.8278,91.7003,91.818,73935.0
2024-08-20 14:20:00,93.55,93.6,93.53,93.56,72053.0,91.818,91.8671,91.7984,91.8278,72053.0
2024-08-20 14:30:00,93.56,93.59,93.49,93.5,84580.0,91.8278,91.8573,91.7591,91.769,84580.0
2024-08-20 14:40:00,93.49,93.51,93.4,93.46,117926.0,91.7591,91.7788,91.6708,91.7297,117926.0
2024-08-20 14:50:00,93.46,93.53,93.42,93.52,71203.0,91.7297,91.7984,91.6904,91.7886,71203.0
2024-08-20 15:00:00,93.5,93.59,93.49,93.56,73769.0,91.769,91.8573,91.7591,91.8278,73769.0
2024-08-20 15:10:00,93.56,93.63,93.51,93.55,213441.0,91.8278,91.8966,91.7788,91.818,213441.0
2024-08-20 15:20:00,93.55,93.62,93.53,93.59,138084.0,91.818,91.8867,91.7984,91.8573,138084.0
2024-08-20 15:30:00,93.59,93.6,93.47,93.52,157969.0,91.8573,91.8671,91.7395,91.7886,157969.0
2024-08-20 15:40:00,93.52,93.53,93.32,93.34,237299.0,91.7886,91.7984,91.5923,91.6119,237299.0
2024-08-20 15:50:00,93.34,93.36,92.97,93.01,699117.0,91.6119,91.6315,91.2488,91.288,699117.0
2024-08-21 09:30:00,92.47,92.67,92.23,92.62,304701.0,90.758,90.9543,90.5225,90.9052,304701.0
2024-08-21 09:40:00,92.63,92.85,92.47,92.65,179696.0,90.9151,91.131,90.758,90.9347,179696.0
2024-08-21 09:50:00,92.63,92.86,92.58,92.78,152911.0,90.9151,91.1408,90.866,91.0623,152911.0
2024-08-21 10:00:00,92.77,92.81,92.22,92.32,170516.0,91.0525,91.0917,90.5127,90.6108,170516.0
2024-08-21 10:10:00,92.33,92.62,92.22,92.6,186627.0,90.6206,90.9052,90.5127,90.8856,186627.0
2024-08-21 10:20:00,92.6,92.92,92.6,92.71,140455.0,90.8856,91.1997,90.8856,90.9936,140455.0
2024-08-21 10:30:00,92.72,93.01,92.6,92.75,171210.0,91.0034,91.288,90.8856,91.0328,171210.0
2024-08-21 10:40:00,92.77,92.96,92.51,92.57,98481.0,91.0525,91.239,90.7973,90.8562,98481.0
2024-08-21 10:50:00,92.56,92.59,92.28,92.5,142274.0,90.8464,90.8758,90.5715,90.7875,142274.0
2024-08-21 11:00:00,92.49,92.81,92.47,92.74,90634.0,90.7777,91.0917,90.758,91.023,90634.0
2024-08-21 11:10:00,92.76,92.93,92.73,92.83,61813.0,91.0427,91.2095,91.0132,91.1114,61813.0
2024-08-21 11:20:00,92.82,92.95,92.76,92.89,68408.0,91.1015,91.2291,91.0427,91.1703,68408.0
2024-08-21 11:30:00,92.9,92.97,92.77,92.91,113241.0,91.1801,91.2488,91.0525,91.1899,113241.0
2024-08-21 11:40:00,92.92,93.06,92.92,92.93,102302.0,91.1997,91.3371,91.1997,91.2095,102302.0
2024-08-21 11:50:00,92.94,93.0,92.81,92.87,77468.0,91.2193,91.2782,91.0917,91.1506,77468.0
2024-08-21 12:00:00,92.87,92.89,92.68,92.85,67747.0,91.1506,91.1703,90.9641,91.131,67747.0
2024-08-21 12:10:00,92.85,92.92,92.77,92.91,65541.0,91.131,91.1997,91.0525,91.1899,65541.0
2024-08-21 12:20:00,92.91,93.19,92.9,93.14,79507.0,91.1899,91.4647,91.1801,91.4156,79507.0
2024-08-21 12:30:00,93.15,93.3,93.08,93.27,52446.0,91.4254,91.5727,91.3567,91.5432,52446.0
2024-08-21 12:40:00,93.26,93.38,93.25,93.25,67674.0,91.5334,91.6512,91.5236,91.5236,67674.0
2024-08-21 12:50:00,93.25,93.28,93.2,93.23,67799.0,91.5236,91.553,91.4745,91.504,67799.0
2024-08-21 13:00:00,93.23,93.27,93.18,93.2,61672.0,91.504,91.5432,91.4549,91.4745,61672.0
2024-08-21 13:10:00,93.2,93.21,93.14,93.15,53079.0,91.4745,91.4843,91.4156,91.4254,53079.0
2024-08-21 13:20:00,93.16,93.22,93.08,93.2,91950.0,91.4353,91.4941,91.3567,91.4745,91950.0
2024-08-21 13:30:00,93.2,93.2,93.03,93.11,84643.0,91.4745,91.4745,91.3077,91.3862,84643.0
2024-08-21 13:40:00,93.12,93.13,92.79,92.83,62247.0,91.396,91.4058,91.0721,91.1114,62247.0
2024-08-21 13:50:00,92.83,92.93,92.83,92.92,115301.0,91.1114,91.2095,91.1114,91.1997,115301.0
2024-08-21 14:00:00,92.93,92.98,92.77,92.89,83226.0,91.2095,91.2586,91.0525,91.1703,83226.0
2024-08-21 14:10:00,92.89,93.04,92.79,92.88,124017.0,91.1703,91.3175,91.0721,91.1604,124017.0
2024-08-21 14:20:00,92.87,92.93,92.8,92.93,95114.0,91.1506,91.2095,91.0819,91.2095,95114.0
2024-08-21 14:30:00,92.94,93.01,92.82,92.9,110640.0,91.2193,91.288,91.1015,91.1801,110640.0
2024-08-21 14:40:00,92.91,92.91,92.75,92.88,87467.0,91.1899,91.1899,91.0328,91.1604,87467.0
2024-08-21 14:50:00,92.88,93.05,92.86,92.94,72457.0,91.1604,91.3273,91.1408,91.2193,72457.0
2024-08-21 15:00:00,92.95,93.01,92.88,93.01,65408.0,91.2291,91.288,91.1604,91.288,65408.0
2024-08-21 15:10:00,93.02,93.15,92.9,92.92,80760.0,91.2978,91.4254,91.1801,91.1997,80760.0
2024-08-21 15:20:00,92.91,92.96,92.84,92.9,90729.0,91.1899,91.239,91.1212,91.1801,90729.0
2024-08-21 15:30:00,92.89,92.92,92.66,92.75,91412.0,91.1703,91.1997,90.9445,91.0328,91412.0
2024-08-21 15:40:00,92.75,92.78,92.63,92.78,115538.0,91.0328,91.0623,90.9151,91.0623,115538.0
2024-08-21 15:50:00,92.76,92.88,92.7,92.74,411963.0,91.0427,91.1604,90.9838,91.023,411963.0
2024-08-22 09:30:00,92.64,92.8,92.43,92.49,321018.0,90.9249,91.0819,90.7188,90.7777,321018.0
2024-08-22 09:40:00,92.5,92.67,92.44,92.55,177635.0,90.7875,90.9543,90.7286,90.8365,177635.0
2024-08-22 09:50:00,92.58,92.58,92.26,92.28,244455.0,90.866,90.866,90.5519,90.5715,244455.0
2024-08-22 10:00:00,92.29,92.38,92.13,92.26,235273.0,90.5814,90.6697,90.4243,90.5519,235273.0
2024-08-22 10:10:00,92.24,92.33,91.94,92.24,339240.0,90.5323,90.6206,90.2378,90.5323,339240.0
2024-08-22 10:20:00,92.25,92.37,92.22,92.31,94722.0,90.5421,90.6599,90.5127,90.601,94722.0
2024-08-22 10:30:00,92.31,92.35,92.23,92.27,88675.0,90.601,90.6402,90.5225,90.5617,88675.0
2024-08-22 10:40:00,92.27,92.37,92.23,92.33,184114.0,90.5617,90.6599,90.5225,90.6206,184114.0
2024-08-22 10:50:00,92.32,92.76,92.32,92.7,118462.0,90.6108,91.0427,90.6108,90.9838,118462.0
2024-08-22 11:00:00,92.72,92.83,92.47,92.54,85377.0,91.0034,91.1114,90.758,90.8267,85377.0
2024-08-22 11:10:00,92.54,92.77,92.54,92.61,89570.0,90.8267,91.0525,90.8267,90.8954,89570.0
2024-08-22 11:20:00,92.59,92.6,92.27,92.36,78181.0,90.8758,90.8856,90.5617,90.6501,78181.0
2024-08-22 11:30:00,92.37,92.48,92.28,92.29,55511.0,90.6599,90.7678,90.5715,90.5814,55511.0
2024-08-22 11:40:00,92.29,92.33,92.17,92.17,123152.0,90.5814,90.6206,90.4636,90.4636,123152.0
2024-08-22 11:50:00,92.19,92.25,92.13,92.14,84916.0,90.4832,90.5421,90.4243,90.4341,84916.0
2024-08-22 12:00:00,92.12,92.25,92.04,92.08,122435.0,90.4145,90.5421,90.336,90.3752,122435.0
2024-08-22 12:10:00,92.07,92.18,92.03,92.11,128053.0,90.3654,90.4734,90.3262,90.4047,128053.0
2024-08-22 12:20:00,92.12,92.57,92.12,92.51,144385.0,90.4145,90.8562,90.4145,90.7973,144385.0
2024-08-22 12:30:00,92.53,92.59,92.23,92.24,80690.0,90.8169,90.8758,90.5225,90.5323,80690.0
2024-08-22 12:40:00,92.23,92.36,92.21,92.33,57555.0,90.5225,90.6501,90.5028,90.6206,57555.0
2024-08-22 12:50:00,92.32,92.34,91.97,91.98,120265.0,90.6108,90.6304,90.2673,90.2771,120265.0
2024-08-22 13:00:00,91.99,92.14,91.95,92.14,63335.0,90.2869,90.4341,90.2477,90.4341,63335.0
2024-08-22 13:10:00,92.14,92.32,92.14,92.25,75757.0,90.4341,90.6108,90.4341,90.5421,75757.0
2024-08-22 13:20:00,92.24,92.36,92.18,92.36,85686.0,90.5323,90.6501,90.4734,90.6501,85686.0
2024-08-22 13:30:00,92.36,92.36,92.18,92.29,60152.0,90.6501,90.6501,90.4734,90.5814,60152.0
2024-08-22 13:40:00,92.29,92.29,91.96,92.0,95106.0,90.5814,90.5814,90.2575,90.2967,95106.0
2024-08-22 13:50:00,92.0,92.01,91.77,91.85,96130.0,90.2967,90.3065,90.071,90.1495,96130.0
2024-08-22 14:00:00,91.85,92.15,91.8,92.15,85036.0,90.1495,90.444,90.1004,90.444,85036.0
2024-08-22 14:10:00,92.17,92.37,92.11,92.34,77295.0,90.4636,90.6599,90.4047,90.6304,77295.0
2024-08-22 14:20:00,92.35,92.37,92.25,92.36,48670.0,90.6402,90.6599,90.5421,90.6501,48670.0
2024-08-22 14:30:00,92.35,92.48,92.31,92.45,71317.0,90.6402,90.7678,90.601,90.7384,71317.0
2024-08-22 14:40:00,92.46,92.52,92.41,92.41,74997.0,90.7482,90.8071,90.6991,90.6991,74997.0
2024-08-22 14:50:00,92.4,92.41,92.25,92.33,51597.0,90.6893,90.6991,90.5421,90.6206,51597.0
2024-08-22 15:00:00,92.32,92.5,92.32,92.44,88398.0,90.6108,90.7875,90.6108,90.7286,88398.0
2024-08-22 15:10:00,92.45,92.56,92.39,92.49,90737.0,90.7384,90.8464,90.6795,90.7777,90737.0
2024-08-22 15:20:00,92.49,92.53,92.46,92.46,133257.0,90.7777,90.8169,90.7482,90.7482,133257.0
2024-08-22 15:30:00,92.47,92.49,92.24,92.32,200000.0,90.758,90.7777,90.5323,90.6108,200000.0
2024-08-22 15:40:00,92.33,92.57,92.28,92.57,173604.0,90.6206,90.8562,90.5715,90.8562,173604.0
2024-08-22 15:50:00,92.56,92.65,92.3,92.47,911885.0,90.8464,90.9347,90.5912,90.758,911885.0
2024-08-23 09:30:00,92.85,93.34,92.82,93.22,306139.0,91.131,91.6119,91.1015,91.4941,306139.0
2024-08-23 09:40:00,93.19,93.41,93.08,93.39,183530.0,91.4647,91.6806,91.3567,91.661,183530.0
2024-08-23 09:50:00,93.38,93.57,93.17,93.56,187484.0,91.6512,91.8377,91.4451,91.8278,187484.0
2024-08-23 10:00:00,93.56,94.04,93.54,93.95,281818.0,91.8278,92.299,91.8082,92.2106,281818.0
2024-08-23 10:10:00,93.96,94.11,93.85,94.02,264808.0,92.2204,92.3677,92.1125,92.2793,264808.0
2024-08-23 10:20:00,94.02,94.22,93.93,93.96,178043.0,92.2793,92.4756,92.191,92.2204,178043.0
2024-08-23 10:30:00,93.98,94.04,93.53,93.59,142260.0,92.2401,92.299,91.7984,91.8573,142260.0
2024-08-23 10:40:00,93.59,93.68,93.3,93.38,227439.0,91.8573,91.9456,91.5727,91.6512,227439.0
2024-08-23 10:50:00,93.39,93.79,93.24,93.76,174855.0,91.661,92.0536,91.5138,92.0241,174855.0
2024-08-23 11:00:00,93.75,93.86,93.67,93.75,185943.0,92.0143,92.1223,91.9358,92.0143,185943.0
2024-08-23 11:10:00,93.77,94.08,93.58,94.02,222451.0,92.034,92.3382,91.8475,92.2793,222451.0
2024-08-23 11:20:00,94.02,94.11,93.89,94.06,123211.0,92.2793,92.3677,92.1517,92.3186,123211.0
2024-08-23 11:30:00,94.06,94.18,93.93,93.93,94979.0,92.3186,92.4364,92.191,92.191,94979.0
2024-08-23 11:40:00,93.98,94.05,93.79,93.98,112767.0,92.2401,92.3088,92.0536,92.2401,112767.0
2024-08-23 11:50:00,93.97,93.97,93.79,93.83,129851.0,92.2303,92.2303,92.0536,92.0928,129851.0
2024-08-23 12:00:00,93.84,93.94,93.73,93.81,292771.0,92.1027,92.2008,91.9947,92.0732,292771.0
2024-08-23 12:10:00,93.81,93.88,93.72,93.84,122661.0,92.0732,92.1419,91.9849,92.1027,122661.0
2024-08-23 12:20:00,93.85,93.86,93.66,93.79,126537.0,92.1125,92.1223,91.926,92.0536,126537.0
2024-08-23 12:30:00,93.79,93.98,93.78,93.97,111963.0,92.0536,92.2401,92.0438,92.2303,111963.0
2024-08-23 12:40:00,93.95,93.97,93.71,93.81,107677.0,92.2106,92.2303,91.9751,92.0732,107677.0
2024-08-23 12:50:00,93.78,93.97,93.77,93.91,59683.0,92.0438,92.2303,92.034,92.1714,59683.0
2024-08-23 13:00:00,93.91,94.08,93.88,93.99,116964.0,92.1714,92.3382,92.1419,92.2499,116964.0
2024-08-23 13:10:00,94.0,94.03,93.89,94.01,85151.0,92.2597,92.2891,92.1517,92.2695,85151.0
2024-08-23 13:20:00,94.0,94.18,93.99,94.16,63775.0,92.2597,92.4364,92.2499,92.4167,63775.0
2024-08-23 13:30:00,94.11,94.21,94.09,94.19,67984.0,92.3677,92.4658,92.348,92.4462,67984.0
2024-08-23 13:40:00,94.19,94.35,94.18,94.34,116899.0,92.4462,92.6032,92.4364,92.5934,116899.0
2024-08-23 13:50:00,94.34,94.42,94.26,94.29,130034.0,92.5934,92.6719,92.5149,92.5443,130034.0
2024-08-23 14:00:00,94.29,94.35,94.07,94.34,113949.0,92.5443,92.6032,92.3284,92.5934,113949.0
2024-08-23 14:10:00,94.34,94.36,94.26,94.26,165694.0,92.5934,92.613,92.5149,92.5149,165694.0
2024-08-23 14:20:00,94.25,94.32,94.24,94.29,100986.0,92.5051,92.5738,92.4953,92.5443,100986.0
2024-08-23 14:30:00,94.29,94.31,94.09,94.09,94737.0,92.5443,92.564,92.348,92.348,94737.0
2024-08-23 14:40:00,94.09,94.21,94.06,94.19,104446.0,92.348,92.4658,92.3186,92.4462,104446.0
2024-08-23 14:50:00,94.19,94.28,94.12,94.22,86701.0,92.4462,92.5345,92.3775,92.4756,86701.0
2024-08-23 15:00:00,94.22,94.31,94.15,94.3,118681.0,92.4756,92.564,92.4069,92.5541,118681.0
2024-08-23 15:10:00,94.3,94.4,94.25,94.28,115221.0,92.5541,92.6523,92.5051,92.5345,115221.0
2024-08-23 15:20:00,94.27,94.32,94.21,94.28,66969.0,92.5247,92.5738,92.4658,92.5345,66969.0
2024-08-23 15:30:00,94.28,94.28,93.86,93.88,155505.0,92.5345,92.5345,92.1223,92.1419,155505.0
2024-08-23 15:40:00,93.89,94.01,93.86,94.01,165008.0,92.1517,92.2695,92.1223,92.2695,165008.0
2024-08-23 15:50:00,94.0,94.25,93.68,94.02,1001193.0,92.2597,92.5051,91.9456,92.2793,1001193.0
2024-08-26 09:30:00,94.28,95.81,94.18,95.23,596424.0,92.5345,94.0362,92.4364,93.4669,596424.0
2024-08-26 09:40:00,95.22,95.55,95.12,95.38,234883.0,93.4571,93.781,93.359,93.6142,234883.0
2024-08-26 09:50:00,95.36,95.53,95.3,95.39,257413.0,93.5945,93.7614,93.5356,93.624,257413.0
2024-08-26 10:00:00,95.39,95.68,95.29,95.47,460030.0,93.624,93.9086,93.5258,93.7025,460030.0
2024-08-26 10:10:00,95.48,95.51,95.22,95.35,343788.0,93.7123,93.7417,93.4571,93.5847,343788.0
2024-08-26 10:20:00,95.35,95.62,95.32,95.51,281870.0,93.5847,93.8497,93.5553,93.7417,281870.0
2024-08-26 10:30:00,95.52,95.67,95.3,95.65,179718.0,93.7516,93.8988,93.5356,93.8792,179718.0
2024-08-26 10:40:00,95.67,95.68,95.36,95.38,112202.0,93.8988,93.9086,93.5945,93.6142,112202.0
2024-08-26 10:50:00,95.39,95.44,95.25,95.36,238012.0,93.624,93.673,93.4866,93.5945,238012.0
2024-08-26 11:00:00,95.36,95.37,94.84,94.89,321730.0,93.5945,93.6043,93.0841,93.1332,321730.0
2024-08-26 11:10:00,94.88,94.95,94.77,94.88,128244.0,93.1234,93.1921,93.0154,93.1234,128244.0
2024-08-26 11:20:00,94.88,95.13,94.77,95.09,129468.0,93.1234,93.3688,93.0154,93.3295,129468.0
2024-08-26 11:30:00,95.09,95.29,95.04,95.29,126988.0,93.3295,93.5258,93.2804,93.5258,126988.0
2024-08-26 11:40:00,95.29,95.49,95.28,95.41,142539.0,93.5258,93.7221,93.516,93.6436,142539.0
2024-08-26 11:50:00,95.42,95.47,95.17,95.2,78939.0,93.6534,93.7025,93.408,93.4375,78939.0
2024-08-26 12:00:00,95.18,95.19,95.02,95.06,76932.0,93.4179,93.4277,93.2608,93.3001,76932.0
2024-08-26 12:10:00,95.07,95.4,95.05,95.37,96475.0,93.3099,93.6338,93.2903,93.6043,96475.0
2024-08-26 12:20:00,95.38,95.61,95.38,95.56,193767.0,93.6142,93.8399,93.6142,93.7908,193767.0
2024-08-26 12:30:00,95.55,95.59,95.46,95.51,115564.0,93.781,93.8203,93.6927,93.7417,115564.0
2024-08-26 12:40:00,95.52,95.53,95.45,95.52,90820.0,93.7516,93.7614,93.6829,93.7516,90820.0
2024-08-26 12:50:00,95.52,95.58,95.47,95.52,101322.0,93.7516,93.8104,93.7025,93.7516,101322.0
2024-08-26 13:00:00,95.52,95.72,95.51,95.67,140735.0,93.7516,93.9479,93.7417,93.8988,140735.0
2024-08-26 13:10:00,95.67,95.76,95.6,95.66,114307.0,93.8988,93.9871,93.8301,93.889,114307.0
2024-08-26 13:20:00,95.67,95.93,95.49,95.51,256019.0,93.8988,94.154,93.7221,93.7417,256019.0
2024-08-26 13:30:00,95.51,95.57,95.44,95.47,94142.0,93.7417,93.8006,93.673,93.7025,94142.0
2024-08-26 13:40:00,95.48,95.57,95.47,95.51,87466.0,93.7123,93.8006,93.7025,93.7417,87466.0
2024-08-26 13:50:00,95.51,95.54,95.46,95.5,100330.0,93.7417,93.7712,93.6927,93.7319,100330.0
2024-08-26 14:00:00,95.51,95.52,95.27,95.29,135824.0,93.7417,93.7516,93.5062,93.5258,135824.0
2024-08-26 14:10:00,95.29,95.51,95.28,95.51,60776.0,93.5258,93.7417,93.516,93.7417,60776.0
2024-08-26 14:20:00,95.51,95.54,95.42,95.43,47154.0,93.7417,93.7712,93.6534,93.6632,47154.0
2024-08-26 14:30:00,95.43,95.48,95.37,95.48,66453.0,93.6632,93.7123,93.6043,93.7123,66453.0
2024-08-26 14:40:00,95.47,95.56,95.43,95.49,55602.0,93.7025,93.7908,93.6632,93.7221,55602.0
2024-08-26 14:50:00,95.5,95.67,95.47,95.66,150061.0,93.7319,93.8988,93.7025,93.889,150061.0
2024-08-26 15:00:00,95.67,95.69,95.56,95.58,141172.0,93.8988,93.9184,93.7908,93.8104,141172.0
2024-08-26 15:10:00,95.59,95.61,95.42,95.46,115330.0,93.8203,93.8399,93.6534,93.6927,115330.0
2024-08-26 15:20:00,95.46,95.54,95.4,95.5,162076.0,93.6927,93.7712,93.6338,93.7319,162076.0
2024-08-26 15:30:00,95.5,95.52,95.32,95.44,134007.0,93.7319,93.7516,93.5553,93.673,134007.0
2024-08-26 15:40:00,95.44,95.45,95.25,95.28,177797.0,93.673,93.6829,93.4866,93.516,177797.0
2024-08-26 15:50:00,95.29,95.65,95.14,95.65,766635.0,93.5258,93.8792,93.3786,93.8792,766635.0
2024-08-27 09:30:00,95.4,95.83,95.25,95.51,315776.0,93.6338,94.0558,93.4866,93.7417,315776.0
2024-08-27 09:40:00,95.52,96.28,95.5,95.76,501647.0,93.7516,94.4975,93.7319,93.9871,501647.0
2024-08-27 09:50:00,95.75,96.0,95.74,95.79,229916.0,93.9773,94.2227,93.9675,94.0166,229916.0
2024-08-27 10:00:00,95.81,95.95,95.54,95.77,153390.0,94.0362,94.1736,93.7712,93.9969,153390.0
2024-08-27 10:10:00,95.76,95.89,95.63,95.81,97496.0,93.9871,94.1147,93.8595,94.0362,97496.0
2024-08-27 10:20:00,95.81,96.29,95.81,96.25,223690.0,94.0362,94.5073,94.0362,94.468,223690.0
2024-08-27 10:30:00,96.25,96.58,96.21,96.45,287167.0,94.468,94.7919,94.4288,94.6643,287167.0
2024-08-27 10:40:00,96.45,96.82,96.36,96.73,231498.0,94.6643,95.0275,94.576,94.9392,231498.0
2024-08-27 10:50:00,96.72,96.9,96.65,96.84,299815.0,94.9293,95.106,94.8606,95.0471,299815.0
2024-08-27 11:00:00,96.84,97.09,96.79,96.96,319411.0,95.0471,95.2925,94.998,95.1649,319411.0
2024-08-27 11:10:00,96.96,97.18,96.95,97.08,229103.0,95.1649,95.3808,95.1551,95.2827,229103.0
2024-08-27 11:20:00,97.08,97.38,96.98,97.16,245212.0,95.2827,95.5771,95.1845,95.3612,245212.0
2024-08-27 11:30:00,97.16,97.45,97.12,97.38,261054.0,95.3612,95.6458,95.3219,95.5771,261054.0
2024-08-27 11:40:00,97.37,97.42,97.21,97.3,147316.0,95.5673,95.6164,95.4103,95.4986,147316.0
2024-08-27 11:50:00,97.3,97.7,97.29,97.69,284505.0,95.4986,95.8912,95.4888,95.8814,284505.0
2024-08-27 12:00:00,97.68,97.84,97.49,97.59,243657.0,95.8716,96.0286,95.6851,95.7832,243657.0
2024-08-27 12:10:00,97.59,97.75,97.52,97.72,179215.0,95.7832,95.9403,95.7145,95.9108,179215.0
2024-08-27 12:20:00,97.73,97.77,97.62,97.69,117195.0,95.9206,95.9599,95.8127,95.8814,117195.0
2024-08-27 12:30:00,97.68,97.76,97.62,97.66,122266.0,95.8716,95.9501,95.8127,95.8519,122266.0
2024-08-27 12:40:00,97.67,97.67,97.35,97.51,231979.0,95.8618,95.8618,95.5477,95.7047,231979.0
2024-08-27 12:50:00,97.53,97.73,97.53,97.65,149923.0,95.7243,95.9206,95.7243,95.8421,149923.0
2024-08-27 13:00:00,97.65,97.7,97.31,97.56,162015.0,95.8421,95.8912,95.5084,95.7538,162015.0
2024-08-27 13:10:00,97.56,97.65,97.4,97.41,128692.0,95.7538,95.8421,95.5968,95.6066,128692.0
2024-08-27 13:20:00,97.4,97.55,97.35,97.53,168711.0,95.5968,95.744,95.5477,95.7243,168711.0
2024-08-27 13:30:00,97.53,97.61,97.5,97.61,182646.0,95.7243,95.8029,95.6949,95.8029,182646.0
2024-08-27 13:40:00,97.61,97.83,97.61,97.78,289818.0,95.8029,96.0188,95.8029,95.9697,289818.0
2024-08-27 13:50:00,97.78,97.84,97.41,97.68,216986.0,95.9697,96.0286,95.6066,95.8716,216986.0
2024-08-27 14:00:00,97.68,97.85,97.67,97.76,195677.0,95.8716,96.0384,95.8618,95.9501,195677.0
2024-08-27 14:10:00,97.76,97.83,97.7,97.77,132628.0,95.9501,96.0188,95.8912,95.9599,132628.0
2024-08-27 14:20:00,97.77,97.78,97.66,97.72,132943.0,95.9599,95.9697,95.8519,95.9108,132943.0
2024-08-27 14:30:00,97.72,97.8,97.67,97.79,97833.0,95.9108,95.9893,95.8618,95.9795,97833.0
2024-08-27 14:40:00,97.79,97.86,97.72,97.84,187568.0,95.9795,96.0482,95.9108,96.0286,187568.0
2024-08-27 14:50:00,97.84,97.99,97.8,97.81,316785.0,96.0286,96.1758,95.9893,95.9992,316785.0
2024-08-27 15:00:00,97.82,97.99,97.78,97.95,314305.0,96.009,96.1758,95.9697,96.1366,314305.0
2024-08-27 15:10:00,97.95,97.96,97.77,97.92,237824.0,96.1366,96.1464,95.9599,96.1071,237824.0
2024-08-27 15:20:00,97.92,98.06,97.89,98.0,413315.0,96.1071,96.2445,96.0777,96.1856,413315.0
2024-08-27 15:30:00,98.01,98.31,97.89,98.31,482564.0,96.1955,96.4899,96.0777,96.4899,482564.0
2024-08-27 15:40:00,98.31,98.4,97.95,97.97,616168.0,96.4899,96.5782,96.1366,96.1562,616168.0
2024-08-27 15:50:00,97.96,98.72,97.92,98.61,2032009.0,96.1464,96.8923,96.1071,96.7844,2032009.0
2024-08-28 09:30:00,98.2,98.71,97.58,97.89,444485.0,96.3819,96.8825,95.7734,96.0777,444485.0
2024-08-28 09:40:00,97.85,97.88,97.24,97.28,397614.0,96.0384,96.0679,95.4397,95.479,397614.0
2024-08-28 09:50:00,97.25,97.3,96.93,96.98,337555.0,95.4495,95.4986,95.1355,95.1845,337555.0
2024-08-28 10:00:00,96.99,97.0,96.59,96.61,355560.0,95.1943,95.2042,94.8017,94.8214,355560.0
2024-08-28 10:10:00,96.6,96.87,96.44,96.67,230488.0,94.8116,95.0766,94.6545,94.8803,230488.0
2024-08-28 10:20:00,96.67,96.71,96.46,96.47,142476.0,94.8803,94.9195,94.6742,94.684,142476.0
2024-08-28 10:30:00,96.47,96.49,96.18,96.21,248041.0,94.684,94.7036,94.3993,94.4288,248041.0
2024-08-28 10:40:00,96.22,96.33,95.99,96.1,320587.0,94.4386,94.5466,94.2129,94.3208,320587.0
2024-08-28 10:50:00,96.09,96.23,95.46,95.5,437688.0,94.311,94.4484,93.6927,93.7319,437688.0
2024-08-28 11:00:00,95.51,95.63,95.21,95.29,433781.0,93.7417,93.8595,93.4473,93.5258,433781.0
2024-08-28 11:10:00,95.28,95.57,95.26,95.44,305641.0,93.516,93.8006,93.4964,93.673,305641.0
2024-08-28 11:20:00,95.44,95.51,95.05,95.45,598898.0,93.673,93.7417,93.2903,93.6829,598898.0
2024-08-28 11:30:00,95.46,95.69,95.34,95.62,230885.0,93.6927,93.9184,93.5749,93.8497,230885.0
2024-08-28 11:40:00,95.62,95.84,95.56,95.62,300900.0,93.8497,94.0656,93.7908,93.8497,300900.0
2024-08-28 11:50:00,95.61,95.68,95.55,95.66,134597.0,93.8399,93.9086,93.781,93.889,134597.0
2024-08-28 12:00:00,95.67,95.83,95.38,95.48,170676.0,93.8988,94.0558,93.6142,93.7123,170676.0
2024-08-28 12:10:00,95.48,95.48,95.16,95.47,155920.0,93.7123,93.7123,93.3982,93.7025,155920.0
2024-08-28 12:20:00,95.46,95.54,95.38,95.46,85454.0,93.6927,93.7712,93.6142,93.6927,85454.0
2024-08-28 12:30:00,95.47,95.68,95.42,95.54,88395.0,93.7025,93.9086,93.6534,93.7712,88395.0
2024-08-28 12:40:00,95.53,95.63,95.4,95.43,92468.0,93.7614,93.8595,93.6338,93.6632,92468.0
2024-08-28 12:50:00,95.43,95.64,95.42,95.59,87402.0,93.6632,93.8693,93.6534,93.8203,87402.0
2024-08-28 13:00:00,95.6,95.66,95.54,95.61,65148.0,93.8301,93.889,93.7712,93.8399,65148.0
2024-08-28 13:10:00,95.62,95.68,95.34,95.34,92481.0,93.8497,93.9086,93.5749,93.5749,92481.0
2024-08-28 13:20:00,95.33,95.34,95.16,95.22,126359.0,93.5651,93.5749,93.3982,93.4571,126359.0
2024-08-28 13:30:00,95.22,95.34,95.05,95.09,144226.0,93.4571,93.5749,93.2903,93.3295,144226.0
2024-08-28 13:40:00,95.11,95.11,94.82,94.82,169544.0,93.3491,93.3491,93.0645,93.0645,169544.0
2024-08-28 13:50:00,94.83,94.89,94.39,94.47,164642.0,93.0743,93.1332,92.6425,92.721,164642.0
2024-08-28 14:00:00,94.45,94.73,94.38,94.68,162489.0,92.7014,92.9762,92.6327,92.9271,162489.0
2024-08-28 14:10:00,94.68,94.84,94.61,94.73,217724.0,92.9271,93.0841,92.8584,92.9762,217724.0
2024-08-28 14:20:00,94.73,94.9,94.5,94.61,116748.0,92.9762,93.143,92.7504,92.8584,116748.0
2024-08-28 14:30:00,94.6,94.65,94.49,94.64,133467.0,92.8486,92.8977,92.7406,92.8879,133467.0
2024-08-28 14:40:00,94.65,94.75,94.6,94.69,135799.0,92.8977,92.9958,92.8486,92.9369,135799.0
2024-08-28 14:50:00,94.7,95.02,94.69,94.98,124457.0,92.9467,93.2608,92.9369,93.2216,124457.0
2024-08-28 15:00:00,94.98,95.14,94.88,94.89,184092.0,93.2216,93.3786,93.1234,93.1332,184092.0
2024-08-28 15:10:00,94.9,94.98,94.72,94.93,154913.0,93.143,93.2216,92.9664,93.1725,154913.0
2024-08-28 15:20:00,94.94,95.11,94.92,95.04,146446.0,93.1823,93.3491,93.1627,93.2804,146446.0
2024-08-28 15:30:00,95.04,95.33,95.04,95.2,170820.0,93.2804,93.5651,93.2804,93.4375,170820.0
2024-08-28 15:40:00,95.2,95.54,94.98,95.41,350665.0,93.4375,93.7712,93.2216,93.6436,350665.0
2024-08-28 15:50:00,95.41,95.7,95.26,95.31,963211.0,93.6436,93.9282,93.4964,93.5454,963211.0
2024-08-29 09:30:00,95.46,95.8,94.95,95.16,216451.0,93.6927,94.0264,93.1921,93.3982,216451.0
2024-08-29 09:40:00,95.14,95.29,94.85,94.85,116418.0,93.3786,93.5258,93.094,93.094,116418.0
2024-08-29 09:50:00,94.86,94.86,94.27,94.67,190789.0,93.1038,93.1038,92.5247,92.9173,190789.0
2024-08-29 10:00:00,94.66,95.26,94.66,95.14,118766.0,92.9075,93.4964,92.9075,93.3786,118766.0
2024-08-29 10:10:00,95.15,95.49,95.09,95.48,98561.0,93.3884,93.7221,93.3295,93.7123,98561.0
2024-08-29 10:20:00,95.47,95.83,95.46,95.49,171499.0,93.7025,94.0558,93.6927,93.7221,171499.0
2024-08-29 10:30:00,95.52,95.72,95.37,95.52,93507.0,93.7516,93.9479,93.6043,93.7516,93507.0
2024-08-29 10:40:00,95.52,95.54,95.24,95.31,79500.0,93.7516,93.7712,93.4767,93.5454,79500.0
2024-08-29 10:50:00,95.31,95.4,95.05,95.14,144719.0,93.5454,93.6338,93.2903,93.3786,144719.0
2024-08-29 11:00:00,95.12,95.26,94.9,94.92,67016.0,93.359,93.4964,93.143,93.1627,67016.0
2024-08-29 11:10:00,94.93,94.95,94.72,94.76,82491.0,93.1725,93.1921,92.9664,93.0056,82491.0
2024-08-29 11:20:00,94.77,95.03,94.66,95.01,78253.0,93.0154,93.2706,92.9075,93.251,78253.0
2024-08-29 11:30:00,94.99,95.09,94.94,95.08,45586.0,93.2314,93.3295,93.1823,93.3197,45586.0
2024-08-29 11:40:00,95.08,95.13,94.96,95.06,41817.0,93.3197,93.3688,93.2019,93.3001,41817.0
2024-08-29 11:50:00,95.05,95.24,95.05,95.17,46785.0,93.2903,93.4767,93.2903,93.408,46785.0
2024-08-29 12:00:00,95.18,95.25,95.14,95.2,53690.0,93.4179,93.4866,93.3786,93.4375,53690.0
2024-08-29 12:10:00,95.19,95.38,95.16,95.27,63538.0,93.4277,93.6142,93.3982,93.5062,63538.0
2024-08-29 12:20:00,95.27,95.47,95.25,95.41,46182.0,93.5062,93.7025,93.4866,93.6436,46182.0
2024-08-29 12:30:00,95.42,95.46,95.13,95.25,238550.0,93.6534,93.6927,93.3688,93.4866,238550.0
2024-08-29 12:40:00,95.27,95.28,95.01,95.05,67393.0,93.5062,93.516,93.251,93.2903,67393.0
2024-08-29 12:50:00,95.06,95.1,94.96,95.02,65056.0,93.3001,93.3393,93.2019,93.2608,65056.0
2024-08-29 13:00:00,95.02,95.08,94.94,94.97,38531.0,93.2608,93.3197,93.1823,93.2117,38531.0
2024-08-29 13:10:00,94.95,94.96,94.81,94.83,34422.0,93.1921,93.2019,93.0547,93.0743,34422.0
2024-08-29 13:20:00,94.83,94.98,94.83,94.93,35877.0,93.0743,93.2216,93.0743,93.1725,35877.0
2024-08-29 13:30:00,94.93,95.07,94.91,94.99,86808.0,93.1725,93.3099,93.1529,93.2314,86808.0
2024-08-29 13:40:00,94.97,95.16,94.97,95.16,57227.0,93.2117,93.3982,93.2117,93.3982,57227.0
2024-08-29 13:50:00,95.17,95.47,95.16,95.45,67908.0,93.408,93.7025,93.3982,93.6829,67908.0
2024-08-29 14:00:00,95.44,95.44,95.18,95.19,51817.0,93.673,93.673,93.4179,93.4277,51817.0
2024-08-29 14:10:00,95.19,95.21,95.11,95.17,43065.0,93.4277,93.4473,93.3491,93.408,43065.0
2024-08-29 14:20:00,95.17,95.19,94.87,94.9,67122.0,93.408,93.4277,93.1136,93.143,67122.0
2024-08-29 14:30:00,94.9,94.92,94.7,94.7,79174.0,93.143,93.1627,92.9467,92.9467,79174.0
2024-08-29 14:40:00,94.7,94.75,94.5,94.61,97354.0,92.9467,92.9958,92.7504,92.8584,97354.0
2024-08-29 14:50:00,94.63,94.8,94.52,94.76,55427.0,92.878,93.0449,92.7701,93.0056,55427.0
2024-08-29 15:00:00,94.75,94.93,94.64,94.93,94059.0,92.9958,93.1725,92.8879,93.1725,94059.0
2024-08-29 15:10:00,94.93,95.14,94.85,95.05,76540.0,93.1725,93.3786,93.094,93.2903,76540.0
2024-08-29 15:20:00,95.05,95.12,94.92,95.1,67415.0,93.2903,93.359,93.1627,93.3393,67415.0
2024-08-29 15:30:00,95.1,95.14,94.95,95.06,84767.0,93.3393,93.3786,93.1921,93.3001,84767.0
2024-08-29 15:40:00,95.05,95.05,94.7,94.77,104577.0,93.2903,93.2903,92.9467,93.0154,104577.0
2024-08-29 15:50:00,94.76,94.95,94.75,94.87,358289.0,93.0056,93.1921,92.9958,93.1136,358289.0
2024-08-30 09:30:00,94.97,95.76,94.97,95.71,235091.0,93.2117,93.9871,93.2117,93.938,235091.0
2024-08-30 09:40:00,95.7,95.93,95.25,95.36,184777.0,93.9282,94.154,93.4866,93.5945,184777.0
2024-08-30 09:50:00,95.37,95.5,95.11,95.16,79288.0,93.6043,93.7319,93.3491,93.3982,79288.0
2024-08-30 10:00:00,95.18,95.64,95.13,95.58,178854.0,93.4179,93.8693,93.3688,93.8104,178854.0
2024-08-30 10:10:00,95.55,95.57,95.14,95.21,74074.0,93.781,93.8006,93.3786,93.4473,74074.0
2024-08-30 10:20:00,95.21,95.3,95.02,95.18,95249.0,93.4473,93.5356,93.2608,93.4179,95249.0
2024-08-30 10:30:00,95.19,95.3,95.15,95.25,51253.0,93.4277,93.5356,93.3884,93.4866,51253.0
2024-08-30 10:40:00,95.25,95.41,95.12,95.39,79420.0,93.4866,93.6436,93.359,93.624,79420.0
2024-08-30 10:50:00,95.39,95.43,95.13,95.22,70248.0,93.624,93.6632,93.3688,93.4571,70248.0
2024-08-30 11:00:00,95.2,95.29,95.15,95.18,43954.0,93.4375,93.5258,93.3884,93.4179,43954.0
2024-08-30 11:10:00,95.17,95.21,95.03,95.04,38102.0,93.408,93.4473,93.2706,93.2804,38102.0
2024-08-30 11:20:00,95.04,95.08,94.97,95.03,44042.0,93.2804,93.3197,93.2117,93.2706,44042.0
2024-08-30 11:30:00,95.03,95.12,94.92,94.99,63553.0,93.2706,93.359,93.1627,93.2314,63553.0
2024-08-30 11:40:00,95.0,95.06,94.92,94.96,34830.0,93.2412,93.3001,93.1627,93.2019,34830.0
2024-08-30 11:50:00,94.97,95.1,94.97,95.02,31454.0,93.2117,93.3393,93.2117,93.2608,31454.0
2024-08-30 12:00:00,95.01,95.2,94.94,95.18,63296.0,93.251,93.4375,93.1823,93.4179,63296.0
2024-08-30 12:10:00,95.19,95.19,94.92,94.98,27099.0,93.4277,93.4277,93.1627,93.2216,27099.0
2024-08-30 12:20:00,94.97,95.04,94.9,94.93,27459.0,93.2117,93.2804,93.143,93.1725,27459.0
2024-08-30 12:30:00,94.94,94.95,94.73,94.82,35042.0,93.1823,93.1921,92.9762,93.0645,35042.0
2024-08-30 12:40:00,94.81,94.85,94.76,94.83,26381.0,93.0547,93.094,93.0056,93.0743,26381.0
2024-08-30 12:50:00,94.83,94.93,94.8,94.9,23910.0,93.0743,93.1725,93.0449,93.143,23910.0
2024-08-30 13:00:00,94.89,95.0,94.85,94.89,25853.0,93.1332,93.2412,93.094,93.1332,25853.0
2024-08-30 13:10:00,94.9,94.92,94.84,94.84,21935.0,93.143,93.1627,93.0841,93.0841,21935.0
2024-08-30 13:20:00,94.84,94.89,94.75,94.76,43617.0,93.0841,93.1332,92.9958,93.0056,43617.0
2024-08-30 13:30:00,94.76,94.88,94.74,94.75,29952.0,93.0056,93.1234,92.986,92.9958,29952.0
2024-08-30 13:40:00,94.75,94.81,94.71,94.75,17762.0,92.9958,93.0547,92.9566,92.9958,17762.0
2024-08-30 13:50:00,94.75,94.79,94.7,94.72,25142.0,92.9958,93.0351,92.9467,92.9664,25142.0
2024-08-30 14:00:00,94.72,94.72,94.6,94.66,28500.0,92.9664,92.9664,92.8486,92.9075,28500.0
2024-08-30 14:10:00,94.67,94.68,94.58,94.61,39953.0,92.9173,92.9271,92.829,92.8584,39953.0
2024-08-30 14:20:00,94.61,94.63,94.5,94.53,28078.0,92.8584,92.878,92.7504,92.7799,28078.0
2024-08-30 14:30:00,94.54,94.59,94.47,94.47,54454.0,92.7897,92.8388,92.721,92.721,54454.0
2024-08-30 14:40:00,94.45,94.56,94.43,94.49,64149.0,92.7014,92.8093,92.6817,92.7406,64149.0
2024-08-30 14:50:00,94.49,94.55,94.45,94.5,47190.0,92.7406,92.7995,92.7014,92.7504,47190.0
2024-08-30 15:00:00,94.5,94.53,94.46,94.48,48348.0,92.7504,92.7799,92.7112,92.7308,48348.0
2024-08-30 15:10:00,94.48,94.72,94.44,94.7,90841.0,92.7308,92.9664,92.6916,92.9467,90841.0
2024-08-30 15:20:00,94.7,94.72,94.58,94.65,104200.0,92.9467,92.9664,92.829,92.8977,104200.0
2024-08-30 15:30:00,94.65,94.74,94.48,94.56,128308.0,92.8977,92.986,92.7308,92.8093,128308.0
2024-08-30 15:40:00,94.55,94.58,94.48,94.54,144949.0,92.7995,92.829,92.7308,92.7897,144949.0
2024-08-30 15:50:00,94.54,94.72,94.5,94.52,656895.0,92.7897,92.9664,92.7504,92.7701,656895.0
2024-09-03 09:30:00,94.13,94.18,93.62,94.13,272766.0,92.3873,92.4364,91.8867,92.3873,272766.0
2024-09-03 09:40:00,94.17,94.81,94.06,94.25,170680.0,92.4266,93.0547,92.3186,92.5051,170680.0
2024-09-03 09:50:00,94.25,94.26,93.93,94.13,112433.0,92.5051,92.5149,92.191,92.3873,112433.0
2024-09-03 10:00:00,94.13,94.24,93.79,93.8,117415.0,92.3873,92.4953,92.0536,92.0634,117415.0
2024-09-03 10:10:00,93.8,93.85,93.46,93.84,172520.0,92.0634,92.1125,91.7297,92.1027,172520.0
2024-09-03 10:20:00,93.83,93.95,93.73,93.82,147472.0,92.0928,92.2106,91.9947,92.083,147472.0
2024-09-03 10:30:00,93.84,94.27,93.76,94.26,121867.0,92.1027,92.5247,92.0241,92.5149,121867.0
2024-09-03 10:40:00,94.26,94.4,94.2,94.36,117799.0,92.5149,92.6523,92.456,92.613,117799.0
2024-09-03 10:50:00,94.36,94.38,93.99,94.34,138886.0,92.613,92.6327,92.2499,92.5934,138886.0
2024-09-03 11:00:00,94.37,94.4,94.14,94.23,248729.0,92.6228,92.6523,92.3971,92.4854,248729.0
2024-09-03 11:10:00,94.23,94.24,93.73,93.76,93640.0,92.4854,92.4953,91.9947,92.0241,93640.0
2024-09-03 11:20:00,93.76,94.07,93.7,94.05,62067.0,92.0241,92.3284,91.9653,92.3088,62067.0
2024-09-03 11:30:00,94.04,94.16,93.98,94.03,117535.0,92.299,92.4167,92.2401,92.2891,117535.0
2024-09-03 11:40:00,94.06,94.13,93.87,94.06,207640.0,92.3186,92.3873,92.1321,92.3186,207640.0
2024-09-03 11:50:00,94.05,94.05,93.87,93.93,77284.0,92.3088,92.3088,92.1321,92.191,77284.0
2024-09-03 12:00:00,93.9,93.96,93.81,93.92,48205.0,92.1616,92.2204,92.0732,92.1812,48205.0
2024-09-03 12:10:00,93.92,94.07,93.79,93.99,141807.0,92.1812,92.3284,92.0536,92.2499,141807.0
2024-09-03 12:20:00,93.99,94.04,93.73,93.89,72845.0,92.2499,92.299,91.9947,92.1517,72845.0
2024-09-03 12:30:00,93.89,94.1,93.84,94.08,82326.0,92.1517,92.3578,92.1027,92.3382,82326.0
2024-09-03 12:40:00,94.08,94.11,93.96,94.02,59001.0,92.3382,92.3677,92.2204,92.2793,59001.0
2024-09-03 12:50:00,94.02,94.04,93.89,93.99,77130.0,92.2793,92.299,92.1517,92.2499,77130.0
2024-09-03 13:00:00,93.99,94.27,93.98,94.27,108349.0,92.2499,92.5247,92.2401,92.5247,108349.0
2024-09-03 13:10:00,94.28,94.38,94.12,94.15,119739.0,92.5345,92.6327,92.3775,92.4069,119739.0
2024-09-03 13:20:00,94.18,94.34,94.15,94.22,70152.0,92.4364,92.5934,92.4069,92.4756,70152.0
2024-09-03 13:30:00,94.21,94.21,93.9,93.96,67356.0,92.4658,92.4658,92.1616,92.2204,67356.0
2024-09-03 13:40:00,93.94,93.94,93.79,93.87,58002.0,92.2008,92.2008,92.0536,92.1321,58002.0
2024-09-03 13:50:00,93.88,93.9,93.72,93.72,50334.0,92.1419,92.1616,91.9849,91.9849,50334.0
2024-09-03 14:00:00,93.72,93.74,93.5,93.51,134170.0,91.9849,92.0045,91.769,91.7788,134170.0
2024-09-03 14:10:00,93.5,93.57,93.47,93.56,58355.0,91.769,91.8377,91.7395,91.8278,58355.0
2024-09-03 14:20:00,93.57,93.61,93.51,93.59,61112.0,91.8377,91.8769,91.7788,91.8573,61112.0
2024-09-03 14:30:00,93.59,93.71,93.56,93.64,75722.0,91.8573,91.9751,91.8278,91.9064,75722.0
2024-09-03 14:40:00,93.64,93.66,93.53,93.58,86594.0,91.9064,91.926,91.7984,91.8475,86594.0
2024-09-03 14:50:00,93.59,93.62,93.39,93.4,100053.0,91.8573,91.8867,91.661,91.6708,100053.0
2024-09-03 15:00:00,93.41,93.44,93.35,93.38,75712.0,91.6806,91.7101,91.6217,91.6512,75712.0
2024-09-03 15:10:00,93.38,93.5,93.36,93.37,209425.0,91.6512,91.769,91.6315,91.6414,209425.0
2024-09-03 15:20:00,93.38,93.46,93.31,93.33,108957.0,91.6512,91.7297,91.5825,91.6021,108957.0
2024-09-03 15:30:00,93.33,93.36,93.06,93.07,155914.0,91.6021,91.6315,91.3371,91.3469,155914.0
2024-09-03 15:40:00,93.06,93.25,93.04,93.24,180149.0,91.3371,91.5236,91.3175,91.5138,180149.0
2024-09-03 15:50:00,93.22,93.24,93.05,93.19,605804.0,91.4941,91.5138,91.3273,91.4647,605804.0
2024-09-04 09:30:00,93.43,93.76,93.05,93.76,175166.0,91.7003,92.0241,91.3273,92.0241,175166.0
2024-09-04 09:40:00,93.76,93.98,93.66,93.69,123011.0,92.0241,92.2401,91.926,91.9554,123011.0
2024-09-04 09:50:00,93.68,93.79,93.62,93.64,53200.0,91.9456,92.0536,91.8867,91.9064,53200.0
2024-09-04 10:00:00,93.64,93.69,93.38,93.55,97761.0,91.9064,91.9554,91.6512,91.818,97761.0
2024-09-04 10:10:00,93.56,93.57,93.26,93.31,69597.0,91.8278,91.8377,91.5334,91.5825,69597.0
2024-09-04 10:20:00,93.32,93.36,93.17,93.23,118611.0,91.5923,91.6315,91.4451,91.504,118611.0
2024-09-04 10:30:00,93.25,93.41,93.11,93.38,64361.0,91.5236,91.6806,91.3862,91.6512,64361.0
2024-09-04 10:40:00,93.37,93.39,92.89,92.94,83530.0,91.6414,91.661,91.1703,91.2193,83530.0
2024-09-04 10:50:00,92.94,93.01,92.74,92.79,121100.0,91.2193,91.288,91.023,91.0721,121100.0
2024-09-04 11:00:00,92.78,92.79,92.4,92.5,151754.0,91.0623,91.0721,90.6893,90.7875,151754.0
2024-09-04 11:10:00,92.5,92.67,92.47,92.61,90228.0,90.7875,90.9543,90.758,90.8954,90228.0
2024-09-04 11:20:00,92.63,92.67,92.49,92.57,78669.0,90.9151,90.9543,90.7777,90.8562,78669.0
2024-09-04 11:30:00,92.57,92.61,92.31,92.39,140917.0,90.8562,90.8954,90.601,90.6795,140917.0
2024-09-04 11:40:00,92.39,92.39,92.13,92.17,188460.0,90.6795,90.6795,90.4243,90.4636,188460.0
2024-09-04 11:50:00,92.17,92.55,92.16,92.52,73417.0,90.4636,90.8365,90.4538,90.8071,73417.0
2024-09-04 12:00:00,92.53,92.64,92.43,92.52,53902.0,90.8169,90.9249,90.7188,90.8071,53902.0
2024-09-04 12:10:00,92.53,92.53,92.3,92.38,41112.0,90.8169,90.8169,90.5912,90.6697,41112.0
2024-09-04 12:20:00,92.37,92.52,92.35,92.47,41654.0,90.6599,90.8071,90.6402,90.758,41654.0
2024-09-04 12:30:00,92.47,92.6,92.46,92.48,49396.0,90.758,90.8856,90.7482,90.7678,49396.0
2024-09-04 12:40:00,92.49,92.77,92.44,92.75,109756.0,90.7777,91.0525,90.7286,91.0328,109756.0
2024-09-04 12:50:00,92.76,92.86,92.72,92.85,94635.0,91.0427,91.1408,91.0034,91.131,94635.0
2024-09-04 13:00:00,92.84,92.85,92.65,92.75,64932.0,91.1212,91.131,90.9347,91.0328,64932.0
2024-09-04 13:10:00,92.75,92.79,92.56,92.6,58024.0,91.0328,91.0721,90.8464,90.8856,58024.0
2024-09-04 13:20:00,92.61,92.75,92.61,92.72,36817.0,90.8954,91.0328,90.8954,91.0034,36817.0
2024-09-04 13:30:00,92.7,92.71,92.5,92.52,73960.0,90.9838,90.9936,90.7875,90.8071,73960.0
2024-09-04 13:40:00,92.53,92.68,92.53,92.65,34817.0,90.8169,90.9641,90.8169,90.9347,34817.0
2024-09-04 13:50:00,92.65,92.7,92.55,92.59,46074.0,90.9347,90.9838,90.8365,90.8758,46074.0
2024-09-04 14:00:00,92.6,92.71,92.56,92.68,43256.0,90.8856,90.9936,90.8464,90.9641,43256.0
2024-09-04 14:10:00,92.69,92.7,92.5,92.53,55855.0,90.974,90.9838,90.7875,90.8169,55855.0
2024-09-04 14:20:00,92.52,92.63,92.51,92.54,37395.0,90.8071,90.9151,90.7973,90.8267,37395.0
2024-09-04 14:30:00,92.54,92.67,92.38,92.42,196890.0,90.8267,90.9543,90.6697,90.709,196890.0
2024-09-04 14:40:00,92.43,92.46,92.36,92.36,44859.0,90.7188,90.7482,90.6501,90.6501,44859.0
2024-09-04 14:50:00,92.37,92.37,92.06,92.08,84732.0,90.6599,90.6599,90.3556,90.3752,84732.0
2024-09-04 15:00:00,92.07,92.1,91.97,92.06,111985.0,90.3654,90.3949,90.2673,90.3556,111985.0
2024-09-04 15:10:00,92.05,92.16,91.98,92.03,115074.0,90.3458,90.4538,90.2771,90.3262,115074.0
2024-09-04 15:20:00,92.03,92.38,92.01,92.38,151658.0,90.3262,90.6697,90.3065,90.6697,151658.0
2024-09-04 15:30:00,92.36,92.37,92.09,92.19,104391.0,90.6501,90.6599,90.3851,90.4832,104391.0
2024-09-04 15:40:00,92.19,92.39,92.12,92.35,143160.0,90.4832,90.6795,90.4145,90.6402,143160.0
2024-09-04 15:50:00,92.35,92.53,92.24,92.33,727713.0,90.6402,90.8169,90.5323,90.6206,727713.0
2024-09-05 09:30:00,92.17,92.17,91.34,91.93,298841.0,90.4636,90.4636,89.6489,90.228,298841.0
2024-09-05 09:40:00,91.93,92.29,91.85,92.23,350424.0,90.228,90.5814,90.1495,90.5225,350424.0
2024-09-05 09:50:00,92.24,92.7,92.13,92.5,114908.0,90.5323,90.9838,90.4243,90.7875,114908.0
2024-09-05 10:00:00,92.5,93.02,92.49,92.78,149044.0,90.7875,91.2978,90.7777,91.0623,149044.0
2024-09-05 10:10:00,92.78,92.81,92.49,92.51,122170.0,91.0623,91.0917,90.7777,90.7973,122170.0
2024-09-05 10:20:00,92.51,92.62,92.38,92.43,85577.0,90.7973,90.9052,90.6697,90.7188,85577.0
2024-09-05 10:30:00,92.43,93.02,92.43,92.87,68590.0,90.7188,91.2978,90.7188,91.1506,68590.0
2024-09-05 10:40:00,92.87,93.01,92.64,92.64,62148.0,91.1506,91.288,90.9249,90.9249,62148.0
2024-09-05 10:50:00,92.66,92.72,92.49,92.56,66384.0,90.9445,91.0034,90.7777,90.8464,66384.0
2024-09-05 11:00:00,92.55,92.55,92.27,92.35,72539.0,90.8365,90.8365,90.5617,90.6402,72539.0
2024-09-05 11:10:00,92.36,92.4,92.2,92.28,36618.0,90.6501,90.6893,90.493,90.5715,36618.0
2024-09-05 11:20:00,92.29,92.32,91.85,91.86,95645.0,90.5814,90.6108,90.1495,90.1593,95645.0
2024-09-05 11:30:00,91.86,91.93,91.64,91.65,102106.0,90.1593,90.228,89.9434,89.9532,102106.0
2024-09-05 11:40:00,91.65,91.94,91.58,91.84,139391.0,89.9532,90.2378,89.8845,90.1397,139391.0
2024-09-05 11:50:00,91.86,91.94,91.68,91.72,51779.0,90.1593,90.2378,89.9827,90.0219,51779.0
2024-09-05 12:00:00,91.71,91.82,91.68,91.77,90032.0,90.0121,90.1201,89.9827,90.071,90032.0
2024-09-05 12:10:00,91.76,91.82,91.69,91.8,99150.0,90.0612,90.1201,89.9925,90.1004,99150.0
2024-09-05 12:20:00,91.81,91.87,91.69,91.81,61935.0,90.1102,90.1691,89.9925,90.1102,61935.0
2024-09-05 12:30:00,91.81,91.84,91.74,91.79,43591.0,90.1102,90.1397,90.0415,90.0906,43591.0
2024-09-05 12:40:00,91.79,91.84,91.63,91.63,94241.0,90.0906,90.1397,89.9336,89.9336,94241.0
2024-09-05 12:50:00,91.64,91.72,91.61,91.63,40823.0,89.9434,90.0219,89.9139,89.9336,40823.0
2024-09-05 13:00:00,91.62,91.66,91.41,91.43,98784.0,89.9238,89.963,89.7177,89.7373,98784.0
2024-09-05 13:10:00,91.42,91.44,91.27,91.37,85854.0,89.7275,89.7471,89.5802,89.6784,85854.0
2024-09-05 13:20:00,91.35,91.36,91.21,91.23,86992.0,89.6588,89.6686,89.5214,89.541,86992.0
2024-09-05 13:30:00,91.23,91.55,91.2,91.39,94495.0,89.541,89.8551,89.5115,89.698,94495.0
2024-09-05 13:40:00,91.39,91.83,91.38,91.81,63562.0,89.698,90.1299,89.6882,90.1102,63562.0
2024-09-05 13:50:00,91.81,91.87,91.69,91.87,63303.0,90.1102,90.1691,89.9925,90.1691,63303.0
2024-09-05 14:00:00,91.87,92.11,91.87,92.06,74682.0,90.1691,90.4047,90.1691,90.3556,74682.0
2024-09-05 14:10:00,92.07,92.1,91.96,92.03,40067.0,90.3654,90.3949,90.2575,90.3262,40067.0
2024-09-05 14:20:00,92.03,92.1,92.0,92.09,36665.0,90.3262,90.3949,90.2967,90.3851,36665.0
2024-09-05 14:30:00,92.09,92.17,92.06,92.11,55938.0,90.3851,90.4636,90.3556,90.4047,55938.0
2024-09-05 14:40:00,92.11,92.13,92.04,92.08,46694.0,90.4047,90.4243,90.336,90.3752,46694.0
2024-09-05 14:50:00,92.08,92.12,91.86,91.89,49057.0,90.3752,90.4145,90.1593,90.1888,49057.0
2024-09-05 15:00:00,91.87,91.89,91.73,91.77,51650.0,90.1691,90.1888,90.0317,90.071,51650.0
2024-09-05 15:10:00,91.77,91.78,91.32,91.36,157943.0,90.071,90.0808,89.6293,89.6686,157943.0
2024-09-05 15:20:00,91.36,91.48,91.32,91.47,93511.0,89.6686,89.7864,89.6293,89.7765,93511.0
2024-09-05 15:30:00,91.48,91.67,91.44,91.55,70372.0,89.7864,89.9728,89.7471,89.8551,70372.0
2024-09-05 15:40:00,91.53,91.61,91.46,91.57,95748.0,89.8354,89.9139,89.7667,89.8747,95748.0
2024-09-05 15:50:00,91.57,91.66,91.39,91.56,542264.0,89.8747,89.963,89.698,89.8649,542264.0
2024-09-06 09:30:00,91.5,92.16,91.12,91.9,179554.0,89.806,90.4538,89.433,90.1986,179554.0
2024-09-06 09:40:00,91.91,92.13,91.75,92.05,87187.0,90.2084,90.4243,90.0514,90.3458,87187.0
2024-09-06 09:50:00,92.05,92.05,91.77,91.83,72034.0,90.3458,90.3458,90.071,90.1299,72034.0
2024-09-06 10:00:00,91.82,91.99,91.34,91.39,136795.0,90.1201,90.2869,89.6489,89.698,136795.0
2024-09-06 10:10:00,91.38,91.42,90.99,91.04,108188.0,89.6882,89.7275,89.3054,89.3545,108188.0
2024-09-06 10:20:00,91.07,91.1,90.47,90.64,315801.0,89.3839,89.4134,88.7951,88.9619,315801.0
2024-09-06 10:30:00,90.69,90.71,90.41,90.46,115748.0,89.011,89.0306,88.7362,88.7852,115748.0
2024-09-06 10:40:00,90.45,90.48,90.26,90.34,114398.0,88.7754,88.8049,88.5889,88.6675,114398.0
2024-09-06 10:50:00,90.33,90.4,90.2,90.25,137477.0,88.6576,88.7263,88.5301,88.5791,137477.0
2024-09-06 11:00:00,90.23,90.65,90.18,90.44,281990.0,88.5595,88.9717,88.5104,88.7656,281990.0
2024-09-06 11:10:00,90.44,90.74,90.39,90.74,194478.0,88.7656,89.0601,88.7165,89.0601,194478.0
2024-09-06 11:20:00,90.74,90.92,90.69,90.91,187006.0,89.0601,89.2367,89.011,89.2269,187006.0
2024-09-06 11:30:00,90.91,91.09,90.82,90.87,196668.0,89.2269,89.4036,89.1386,89.1876,196668.0
2024-09-06 11:40:00,90.86,90.99,90.75,90.92,137779.0,89.1778,89.3054,89.0699,89.2367,137779.0
2024-09-06 11:50:00,90.92,91.06,90.89,90.92,130399.0,89.2367,89.3741,89.2073,89.2367,130399.0
2024-09-06 12:00:00,90.92,90.92,90.71,90.81,119111.0,89.2367,89.2367,89.0306,89.1288,119111.0
2024-09-06 12:10:00,90.81,91.11,90.72,91.0,131746.0,89.1288,89.4232,89.0404,89.3152,131746.0
2024-09-06 12:20:00,90.99,91.17,90.94,91.0,68022.0,89.3054,89.4821,89.2564,89.3152,68022.0
2024-09-06 12:30:00,91.02,91.24,90.99,91.22,101478.0,89.3349,89.5508,89.3054,89.5312,101478.0
2024-09-06 12:40:00,91.22,91.29,91.14,91.21,121949.0,89.5312,89.5999,89.4526,89.5214,121949.0
2024-09-06 12:50:00,91.22,91.34,91.14,91.29,73941.0,89.5312,89.6489,89.4526,89.5999,73941.0
2024-09-06 13:00:00,91.28,91.33,91.17,91.26,143147.0,89.5901,89.6391,89.4821,89.5704,143147.0
2024-09-06 13:10:00,91.24,91.32,91.07,91.08,70727.0,89.5508,89.6293,89.3839,89.3938,70727.0
2024-09-06 13:20:00,91.06,91.24,91.0,91.18,76515.0,89.3741,89.5508,89.3152,89.4919,76515.0
2024-09-06 13:30:00,91.17,91.24,91.03,91.03,65536.0,89.4821,89.5508,89.3447,89.3447,65536.0
2024-09-06 13:40:00,91.03,91.16,91.02,91.15,48761.0,89.3447,89.4723,89.3349,89.4625,48761.0
2024-09-06 13:50:00,91.16,91.22,91.09,91.19,138869.0,89.4723,89.5312,89.4036,89.5017,138869.0
2024-09-06 14:00:00,91.19,91.24,91.12,91.23,68860.0,89.5017,89.5508,89.433,89.541,68860.0
2024-09-06 14:10:00,91.23,91.33,91.19,91.28,62736.0,89.541,89.6391,89.5017,89.5901,62736.0
2024-09-06 14:20:00,91.28,91.49,91.27,91.46,112069.0,89.5901,89.7962,89.5802,89.7667,112069.0
2024-09-06 14:30:00,91.46,91.48,91.17,91.27,79272.0,89.7667,89.7864,89.4821,89.5802,79272.0
2024-09-06 14:40:00,91.27,91.51,91.25,91.28,109554.0,89.5802,89.8158,89.5606,89.5901,109554.0
2024-09-06 14:50:00,91.28,91.33,91.16,91.3,65243.0,89.5901,89.6391,89.4723,89.6097,65243.0
2024-09-06 15:00:00,91.29,91.46,91.22,91.42,200949.0,89.5999,89.7667,89.5312,89.7275,200949.0
2024-09-06 15:10:00,91.42,91.56,91.38,91.43,93977.0,89.7275,89.8649,89.6882,89.7373,93977.0
2024-09-06 15:20:00,91.43,91.43,91.22,91.26,74643.0,89.7373,89.7373,89.5312,89.5704,74643.0
2024-09-06 15:30:00,91.25,91.44,91.17,91.44,166466.0,89.5606,89.7471,89.4821,89.7471,166466.0
2024-09-06 15:40:00,91.44,91.63,91.41,91.6,132075.0,89.7471,89.9336,89.7177,89.9041,132075.0
2024-09-06 15:50:00,91.61,91.64,91.11,91.15,659216.0,89.9139,89.9434,89.4232,89.4625,659216.0
2024-09-09 09:30:00,91.28,91.36,90.41,91.06,404784.0,89.5901,89.6686,88.7362,89.3741,404784.0
2024-09-09 09:40:00,91.07,91.3,90.91,91.23,136689.0,89.3839,89.6097,89.2269,89.541,136689.0
2024-09-09 09:50:00,91.23,91.34,90.96,91.06,143450.0,89.541,89.6489,89.276,89.3741,143450.0
2024-09-09 10:00:00,91.05,91.18,90.96,91.06,153178.0,89.3643,89.4919,89.276,89.3741,153178.0
2024-09-09 10:10:00,91.07,91.22,91.0,91.22,172600.0,89.3839,89.5312,89.3152,89.5312,172600.0
2024-09-09 10:20:00,91.22,91.33,91.17,91.25,87077.0,89.5312,89.6391,89.4821,89.5606,87077.0
2024-09-09 10:30:00,91.23,91.32,91.13,91.16,81666.0,89.541,89.6293,89.4428,89.4723,81666.0
2024-09-09 10:40:00,91.16,91.31,91.14,91.28,79241.0,89.4723,89.6195,89.4526,89.5901,79241.0
2024-09-09 10:50:00,91.25,91.28,91.13,91.16,72408.0,89.5606,89.5901,89.4428,89.4723,72408.0
2024-09-09 11:00:00,91.16,91.36,91.13,91.28,117157.0,89.4723,89.6686,89.4428,89.5901,117157.0
2024-09-09 11:10:00,91.28,91.28,91.11,91.13,112888.0,89.5901,89.5901,89.4232,89.4428,112888.0
2024-09-09 11:20:00,91.15,91.26,91.03,91.23,62525.0,89.4625,89.5704,89.3447,89.541,62525.0
2024-09-09 11:30:00,91.24,91.34,91.18,91.3,56809.0,89.5508,89.6489,89.4919,89.6097,56809.0
2024-09-09 11:40:00,91.3,91.38,91.23,91.36,61122.0,89.6097,89.6882,89.541,89.6686,61122.0
2024-09-09 11:50:00,91.35,91.47,91.27,91.36,66051.0,89.6588,89.7765,89.5802,89.6686,66051.0
2024-09-09 12:00:00,91.37,91.55,91.27,91.52,64553.0,89.6784,89.8551,89.5802,89.8256,64553.0
2024-09-09 12:10:00,91.53,91.7,91.49,91.51,51853.0,89.8354,90.0023,89.7962,89.8158,51853.0
2024-09-09 12:20:00,91.5,91.6,91.45,91.58,40517.0,89.806,89.9041,89.7569,89.8845,40517.0
2024-09-09 12:30:00,91.59,91.64,91.52,91.64,47279.0,89.8943,89.9434,89.8256,89.9434,47279.0
2024-09-09 12:40:00,91.64,91.74,91.58,91.72,62272.0,89.9434,90.0415,89.8845,90.0219,62272.0
2024-09-09 12:50:00,91.72,91.97,91.69,91.88,65568.0,90.0219,90.2673,89.9925,90.1789,65568.0
2024-09-09 13:00:00,91.88,91.97,91.86,91.92,69830.0,90.1789,90.2673,90.1593,90.2182,69830.0
2024-09-09 13:10:00,91.93,92.07,91.89,91.95,104607.0,90.228,90.3654,90.1888,90.2477,104607.0
2024-09-09 13:20:00,91.94,92.03,91.92,92.0,116533.0,90.2378,90.3262,90.2182,90.2967,116533.0
2024-09-09 13:30:00,92.0,92.26,91.98,92.25,92505.0,90.2967,90.5519,90.2771,90.5421,92505.0
2024-09-09 13:40:00,92.25,92.31,92.13,92.28,92826.0,90.5421,90.601,90.4243,90.5715,92826.0
2024-09-09 13:50:00,92.28,92.31,92.11,92.14,106251.0,90.5715,90.601,90.4047,90.4341,106251.0
2024-09-09 14:00:00,92.13,92.17,91.97,92.01,65914.0,90.4243,90.4636,90.2673,90.3065,65914.0
2024-09-09 14:10:00,92.01,92.11,91.98,92.07,77728.0,90.3065,90.4047,90.2771,90.3654,77728.0
2024-09-09 14:20:00,92.07,92.14,91.91,92.13,116318.0,90.3654,90.4341,90.2084,90.4243,116318.0
2024-09-09 14:30:00,92.12,92.23,91.96,92.01,88793.0,90.4145,90.5225,90.2575,90.3065,88793.0
2024-09-09 14:40:00,92.01,92.19,91.96,92.16,98757.0,90.3065,90.4832,90.2575,90.4538,98757.0
2024-09-09 14:50:00,92.15,92.22,92.14,92.19,85813.0,90.444,90.5127,90.4341,90.4832,85813.0
2024-09-09 15:00:00,92.18,92.23,92.13,92.22,66272.0,90.4734,90.5225,90.4243,90.5127,66272.0
2024-09-09 15:10:00,92.22,92.22,91.83,91.84,105031.0,90.5127,90.5127,90.1299,90.1397,105031.0
2024-09-09 15:20:00,91.85,92.2,91.85,92.19,223833.0,90.1495,90.493,90.1495,90.4832,223833.0
2024-09-09 15:30:00,92.19,92.29,92.15,92.28,102736.0,90.4832,90.5814,90.444,90.5715,102736.0
2024-09-09 15:40:00,92.28,92.36,92.24,92.3,146656.0,90.5715,90.6501,90.5323,90.5912,146656.0
2024-09-09 15:50:00,92.29,92.34,91.87,92.23,1054731.0,90.5814,90.6304,90.1691,90.5225,1054731.0
2024-09-10 09:30:00,92.12,92.45,91.6,91.77,222445.0,90.4145,90.7384,89.9041,90.071,222445.0
2024-09-10 09:40:00,91.74,91.82,91.25,91.3,205739.0,90.0415,90.1201,89.5606,89.6097,205739.0
2024-09-10 09:50:00,91.3,91.41,91.14,91.34,173077.0,89.6097,89.7177,89.4526,89.6489,173077.0
2024-09-10 10:00:00,91.33,91.54,91.17,91.52,167681.0,89.6391,89.8452,89.4821,89.8256,167681.0
2024-09-10 10:10:00,91.49,91.52,91.28,91.5,105605.0,89.7962,89.8256,89.5901,89.806,105605.0
2024-09-10 10:20:00,91.52,91.59,91.33,91.47,43164.0,89.8256,89.8943,89.6391,89.7765,43164.0
2024-09-10 10:30:00,91.46,91.58,91.33,91.58,65177.0,89.7667,89.8845,89.6391,89.8845,65177.0
2024-09-10 10:40:00,91.58,91.81,91.58,91.78,90724.0,89.8845,90.1102,89.8845,90.0808,90724.0
2024-09-10 10:50:00,91.77,91.78,91.6,91.69,63084.0,90.071,90.0808,89.9041,89.9925,63084.0
2024-09-10 11:00:00,91.68,91.99,91.67,91.97,42120.0,89.9827,90.2869,89.9728,90.2673,42120.0
2024-09-10 11:10:00,91.99,92.07,91.89,92.06,51705.0,90.2869,90.3654,90.1888,90.3556,51705.0
2024-09-10 11:20:00,92.05,92.07,91.96,92.01,48145.0,90.3458,90.3654,90.2575,90.3065,48145.0
2024-09-10 11:30:00,91.99,92.05,91.93,91.98,56423.0,90.2869,90.3458,90.228,90.2771,56423.0
2024-09-10 11:40:00,91.98,91.99,91.69,91.73,52701.0,90.2771,90.2869,89.9925,90.0317,52701.0
2024-09-10 11:50:00,91.73,91.77,91.56,91.61,67006.0,90.0317,90.071,89.8649,89.9139,67006.0
2024-09-10 12:00:00,91.61,91.7,91.54,91.56,46131.0,89.9139,90.0023,89.8452,89.8649,46131.0
2024-09-10 12:10:00,91.54,91.56,91.47,91.54,46839.0,89.8452,89.8649,89.7765,89.8452,46839.0
2024-09-10 12:20:00,91.53,91.59,91.45,91.53,47026.0,89.8354,89.8943,89.7569,89.8354,47026.0
2024-09-10 12:30:00,91.5,91.82,91.48,91.7,92601.0,89.806,90.1201,89.7864,90.0023,92601.0
2024-09-10 12:40:00,91.69,91.9,91.66,91.89,184305.0,89.9925,90.1986,89.963,90.1888,184305.0
2024-09-10 12:50:00,91.89,91.98,91.79,91.91,62246.0,90.1888,90.2771,90.0906,90.2084,62246.0
2024-09-10 13:00:00,91.91,92.06,91.85,92.02,67714.0,90.2084,90.3556,90.1495,90.3164,67714.0
2024-09-10 13:10:00,92.03,92.21,92.01,92.18,55554.0,90.3262,90.5028,90.3065,90.4734,55554.0
2024-09-10 13:20:00,92.16,92.16,92.03,92.03,45453.0,90.4538,90.4538,90.3262,90.3262,45453.0
2024-09-10 13:30:00,92.03,92.15,91.92,92.12,58771.0,90.3262,90.444,90.2182,90.4145,58771.0
2024-09-10 13:40:00,92.15,92.21,92.05,92.17,52173.0,90.444,90.5028,90.3458,90.4636,52173.0
2024-09-10 13:50:00,92.18,92.5,92.17,92.48,108396.0,90.4734,90.7875,90.4636,90.7678,108396.0
2024-09-10 14:00:00,92.48,92.62,92.44,92.59,81937.0,90.7678,90.9052,90.7286,90.8758,81937.0
2024-09-10 14:10:00,92.59,92.76,92.59,92.73,100492.0,90.8758,91.0427,90.8758,91.0132,100492.0
2024-09-10 14:20:00,92.73,92.74,92.58,92.63,57183.0,91.0132,91.023,90.866,90.9151,57183.0
2024-09-10 14:30:00,92.62,92.91,92.61,92.84,216619.0,90.9052,91.1899,90.8954,91.1212,216619.0
2024-09-10 14:40:00,92.83,93.24,92.74,93.12,470829.0,91.1114,91.5138,91.023,91.396,470829.0
2024-09-10 14:50:00,93.11,93.23,93.06,93.18,167751.0,91.3862,91.504,91.3371,91.4549,167751.0
2024-09-10 15:00:00,93.18,93.24,92.96,93.1,146011.0,91.4549,91.5138,91.239,91.3764,146011.0
2024-09-10 15:10:00,93.11,93.15,93.06,93.09,62744.0,91.3862,91.4254,91.3371,91.3665,62744.0
2024-09-10 15:20:00,93.09,93.13,93.06,93.12,83704.0,91.3665,91.4058,91.3371,91.396,83704.0
2024-09-10 15:30:00,93.11,93.19,93.06,93.14,163353.0,91.3862,91.4647,91.3371,91.4156,163353.0
2024-09-10 15:40:00,93.14,93.29,93.07,93.14,208384.0,91.4156,91.5628,91.3469,91.4156,208384.0
2024-09-10 15:50:00,93.13,93.52,93.01,93.35,822443.0,91.4058,91.7886,91.288,91.6217,822443.0
2024-09-11 09:30:00,94.2,94.3,93.66,93.91,685583.0,92.456,92.5541,91.926,92.1714,685583.0
2024-09-11 09:40:00,93.91,94.2,93.75,94.14,339141.0,92.1714,92.456,92.0143,92.3971,339141.0
2024-09-11 09:50:00,94.13,94.32,94.01,94.19,288914.0,92.3873,92.5738,92.2695,92.4462,288914.0
2024-09-11 10:00:00,94.2,94.69,94.11,94.67,266715.0,92.456,92.9369,92.3677,92.9173,266715.0
2024-09-11 10:10:00,94.67,94.73,94.49,94.73,358517.0,92.9173,92.9762,92.7406,92.9762,358517.0
2024-09-11 10:20:00,94.73,94.85,94.5,94.73,421050.0,92.9762,93.094,92.7504,92.9762,421050.0
2024-09-11 10:30:00,94.73,95.03,94.64,95.02,345570.0,92.9762,93.2706,92.8879,93.2608,345570.0
2024-09-11 10:40:00,95.02,95.11,94.7,94.72,248612.0,93.2608,93.3491,92.9467,92.9664,248612.0
2024-09-11 10:50:00,94.69,94.96,94.55,94.95,296334.0,92.9369,93.2019,92.7995,93.1921,296334.0
2024-09-11 11:00:00,94.95,94.99,94.66,94.97,297124.0,93.1921,93.2314,92.9075,93.2117,297124.0
2024-09-11 11:10:00,94.98,95.18,94.91,95.11,272698.0,93.2216,93.4179,93.1529,93.3491,272698.0
2024-09-11 11:20:00,95.12,95.15,94.92,95.1,327955.0,93.359,93.3884,93.1627,93.3393,327955.0
2024-09-11 11:30:00,95.09,95.29,95.03,95.27,235973.0,93.3295,93.5258,93.2706,93.5062,235973.0
2024-09-11 11:40:00,95.24,95.38,95.2,95.36,150365.0,93.4767,93.6142,93.4375,93.5945,150365.0
2024-09-11 11:50:00,95.37,95.4,95.08,95.23,168314.0,93.6043,93.6338,93.3197,93.4669,168314.0
2024-09-11 12:00:00,95.23,95.5,95.22,95.45,186713.0,93.4669,93.7319,93.4571,93.6829,186713.0
2024-09-11 12:10:00,95.45,95.63,95.44,95.63,193891.0,93.6829,93.8595,93.673,93.8595,193891.0
2024-09-11 12:20:00,95.66,95.94,95.63,95.86,186347.0,93.889,94.1638,93.8595,94.0853,186347.0
2024-09-11 12:30:00,95.87,95.94,95.8,95.84,136223.0,94.0951,94.1638,94.0264,94.0656,136223.0
2024-09-11 12:40:00,95.87,95.89,95.78,95.83,171584.0,94.0951,94.1147,94.0067,94.0558,171584.0
2024-09-11 12:50:00,95.83,96.08,95.82,96.07,152060.0,94.0558,94.3012,94.046,94.2914,152060.0
2024-09-11 13:00:00,96.07,96.38,96.02,96.27,212524.0,94.2914,94.5956,94.2423,94.4877,212524.0
2024-09-11 13:10:00,96.25,96.51,96.23,96.45,252823.0,94.468,94.7232,94.4484,94.6643,252823.0
2024-09-11 13:20:00,96.44,96.51,96.37,96.4,210324.0,94.6545,94.7232,94.5858,94.6153,210324.0
2024-09-11 13:30:00,96.41,96.51,96.36,96.48,241067.0,94.6251,94.7232,94.576,94.6938,241067.0
2024-09-11 13:40:00,96.48,96.68,96.47,96.68,133461.0,94.6938,94.8901,94.684,94.8901,133461.0
2024-09-11 13:50:00,96.68,96.7,96.5,96.57,161085.0,94.8901,94.9097,94.7134,94.7821,161085.0
2024-09-11 14:00:00,96.57,96.67,96.54,96.61,163684.0,94.7821,94.8803,94.7527,94.8214,163684.0
2024-09-11 14:10:00,96.61,96.66,96.57,96.64,132182.0,94.8214,94.8705,94.7821,94.8508,132182.0
2024-09-11 14:20:00,96.63,97.03,96.63,97.01,260540.0,94.841,95.2336,94.841,95.214,260540.0
2024-09-11 14:30:00,97.02,97.25,97.02,97.24,204462.0,95.2238,95.4495,95.2238,95.4397,204462.0
2024-09-11 14:40:00,97.25,97.58,97.24,97.46,242410.0,95.4495,95.7734,95.4397,95.6556,242410.0
2024-09-11 14:50:00,97.46,97.51,97.38,97.5,451222.0,95.6556,95.7047,95.5771,95.6949,451222.0
2024-09-11 15:00:00,97.5,97.5,96.8,97.1,650178.0,95.6949,95.6949,95.0079,95.3023,650178.0
2024-09-11 15:10:00,97.11,97.37,97.05,97.22,368012.0,95.3121,95.5673,95.2532,95.4201,368012.0
2024-09-11 15:20:00,97.22,97.61,97.17,97.59,486691.0,95.4201,95.8029,95.371,95.7832,486691.0
2024-09-11 15:30:00,97.59,97.94,97.51,97.94,565563.0,95.7832,96.1268,95.7047,96.1268,565563.0
2024-09-11 15:40:00,97.94,98.0,97.37,97.98,675301.0,96.1268,96.1856,95.5673,96.166,675301.0
2024-09-11 15:50:00,97.98,98.35,97.61,98.21,1914282.0,96.166,96.5292,95.8029,96.3918,1914282.0
2024-09-12 09:30:00,98.44,98.89,97.95,98.26,578340.0,96.6175,97.0592,96.1366,96.4408,578340.0
2024-09-12 09:40:00,98.23,98.47,97.73,98.04,286087.0,96.4114,96.6469,95.9206,96.2249,286087.0
2024-09-12 09:50:00,98.03,98.06,97.34,97.54,519665.0,96.2151,96.2445,95.5379,95.7342,519665.0
2024-09-12 10:00:00,97.56,97.99,97.48,97.83,505234.0,95.7538,96.1758,95.6753,96.0188,505234.0
2024-09-12 10:10:00,97.83,98.35,97.8,98.35,216056.0,96.0188,96.5292,95.9893,96.5292,216056.0
2024-09-12 10:20:00,98.35,98.37,98.11,98.27,219420.0,96.5292,96.5488,96.2936,96.4506,219420.0
2024-09-12 10:30:00,98.29,98.3,97.51,97.57,245276.0,96.4703,96.4801,95.7047,95.7636,245276.0
2024-09-12 10:40:00,97.59,97.95,97.55,97.93,236218.0,95.7832,96.1366,95.744,96.1169,236218.0
2024-09-12 10:50:00,97.94,98.0,97.61,97.67,366821.0,96.1268,96.1856,95.8029,95.8618,366821.0
2024-09-12 11:00:00,97.67,98.25,97.62,98.13,318737.0,95.8618,96.431,95.8127,96.3132,318737.0
2024-09-12 11:10:00,98.13,98.36,97.99,98.23,254614.0,96.3132,96.539,96.1758,96.4114,254614.0
2024-09-12 11:20:00,98.23,98.34,98.1,98.22,298733.0,96.4114,96.5193,96.2838,96.4016,298733.0
2024-09-12 11:30:00,98.24,98.49,98.15,98.48,154560.0,96.4212,96.6666,96.3329,96.6568,154560.0
2024-09-12 11:40:00,98.5,98.63,98.21,98.26,237688.0,96.6764,96.804,96.3918,96.4408,237688.0
2024-09-12 11:50:00,98.26,98.38,98.11,98.26,147395.0,96.4408,96.5586,96.2936,96.4408,147395.0
2024-09-12 12:00:00,98.25,98.44,98.17,98.43,66034.0,96.431,96.6175,96.3525,96.6077,66034.0
2024-09-12 12:10:00,98.42,98.53,98.39,98.45,97191.0,96.5979,96.7058,96.5684,96.6273,97191.0
2024-09-12 12:20:00,98.46,98.6,98.42,98.51,151969.0,96.6371,96.7745,96.5979,96.6862,151969.0
2024-09-12 12:30:00,98.51,98.59,98.43,98.52,108251.0,96.6862,96.7647,96.6077,96.696,108251.0
2024-09-12 12:40:00,98.52,98.73,98.51,98.58,133298.0,96.696,96.9021,96.6862,96.7549,133298.0
2024-09-12 12:50:00,98.57,98.7,98.45,98.6,85883.0,96.7451,96.8727,96.6273,96.7745,85883.0
2024-09-12 13:00:00,98.62,98.67,98.46,98.51,83526.0,96.7942,96.8432,96.6371,96.6862,83526.0
2024-09-12 13:10:00,98.51,98.51,98.17,98.4,82102.0,96.6862,96.6862,96.3525,96.5782,82102.0
2024-09-12 13:20:00,98.4,98.52,98.27,98.32,124824.0,96.5782,96.696,96.4506,96.4997,124824.0
2024-09-12 13:30:00,98.31,98.54,98.3,98.52,237424.0,96.4899,96.7156,96.4801,96.696,237424.0
2024-09-12 13:40:00,98.54,98.63,98.32,98.45,191874.0,96.7156,96.804,96.4997,96.6273,191874.0
2024-09-12 13:50:00,98.45,98.48,98.32,98.36,105313.0,96.6273,96.6568,96.4997,96.539,105313.0
2024-09-12 14:00:00,98.34,98.46,98.12,98.43,118816.0,96.5193,96.6371,96.3034,96.6077,118816.0
2024-09-12 14:10:00,98.45,98.55,98.38,98.51,167499.0,96.6273,96.7255,96.5586,96.6862,167499.0
2024-09-12 14:20:00,98.52,98.67,98.49,98.59,103794.0,96.696,96.8432,96.6666,96.7647,103794.0
2024-09-12 14:30:00,98.6,99.02,98.6,98.93,303299.0,96.7745,97.1868,96.7745,97.0984,303299.0
2024-09-12 14:40:00,98.94,99.22,98.93,99.22,223058.0,97.1082,97.3831,97.0984,97.3831,223058.0
2024-09-12 14:50:00,99.22,99.25,98.6,98.75,284034.0,97.3831,97.4125,96.7745,96.9218,284034.0
2024-09-12 15:00:00,98.74,99.06,98.65,99.03,132970.0,96.9119,97.226,96.8236,97.1966,132970.0
2024-09-12 15:10:00,99.04,99.14,98.94,99.09,156899.0,97.2064,97.3045,97.1082,97.2555,156899.0
2024-09-12 15:20:00,99.08,99.2,98.95,99.03,217188.0,97.2456,97.3634,97.1181,97.1966,217188.0
2024-09-12 15:30:00,99.0,99.02,98.85,98.98,312735.0,97.1671,97.1868,97.0199,97.1475,312735.0
2024-09-12 15:40:00,98.98,99.2,98.95,99.05,307201.0,97.1475,97.3634,97.1181,97.2162,307201.0
2024-09-12 15:50:00,99.04,99.31,99.03,99.3,1043089.0,97.2064,97.4714,97.1966,97.4616,1043089.0
2024-09-13 09:30:00,99.13,99.51,98.73,99.13,741524.0,97.2947,97.6677,96.9021,97.2947,741524.0
2024-09-13 09:40:00,99.13,99.18,98.57,98.8,308326.0,97.2947,97.3438,96.7451,96.9708,308326.0
2024-09-13 09:50:00,98.82,98.89,98.58,98.61,207616.0,96.9905,97.0592,96.7549,96.7844,207616.0
2024-09-13 10:00:00,98.62,98.71,98.5,98.57,185974.0,96.7942,96.8825,96.6764,96.7451,185974.0
2024-09-13 10:10:00,98.58,98.84,98.54,98.74,236590.0,96.7549,97.0101,96.7156,96.9119,236590.0
2024-09-13 10:20:00,98.73,99.01,98.65,98.84,202408.0,96.9021,97.1769,96.8236,97.0101,202408.0
2024-09-13 10:30:00,98.85,98.85,98.61,98.82,162691.0,97.0199,97.0199,96.7844,96.9905,162691.0
2024-09-13 10:40:00,98.82,99.26,98.82,99.12,155848.0,96.9905,97.4223,96.9905,97.2849,155848.0
2024-09-13 10:50:00,99.13,99.14,98.72,98.74,127927.0,97.2947,97.3045,96.8923,96.9119,127927.0
2024-09-13 11:00:00,98.73,98.74,98.59,98.6,171600.0,96.9021,96.9119,96.7647,96.7745,171600.0
2024-09-13 11:10:00,98.63,98.79,98.59,98.72,135958.0,96.804,96.961,96.7647,96.8923,135958.0
2024-09-13 11:20:00,98.72,98.73,98.6,98.62,83158.0,96.8923,96.9021,96.7745,96.7942,83158.0
2024-09-13 11:30:00,98.66,98.7,98.51,98.65,196208.0,96.8334,96.8727,96.6862,96.8236,196208.0
2024-09-13 11:40:00,98.65,98.97,98.65,98.87,111538.0,96.8236,97.1377,96.8236,97.0395,111538.0
2024-09-13 11:50:00,98.86,99.07,98.85,99.06,93422.0,97.0297,97.2358,97.0199,97.226,93422.0
2024-09-13 12:00:00,99.06,99.21,99.05,99.11,84218.0,97.226,97.3732,97.2162,97.2751,84218.0
2024-09-13 12:10:00,99.1,99.1,98.88,98.88,90451.0,97.2653,97.2653,97.0494,97.0494,90451.0
2024-09-13 12:20:00,98.87,98.87,98.53,98.68,97555.0,97.0395,97.0395,96.7058,96.8531,97555.0
2024-09-13 12:30:00,98.65,98.78,98.58,98.64,74331.0,96.8236,96.9512,96.7549,96.8138,74331.0
2024-09-13 12:40:00,98.64,98.71,98.59,98.6,51524.0,96.8138,96.8825,96.7647,96.7745,51524.0
2024-09-13 12:50:00,98.61,98.81,98.59,98.63,136117.0,96.7844,96.9806,96.7647,96.804,136117.0
2024-09-13 13:00:00,98.64,98.73,98.62,98.63,99323.0,96.8138,96.9021,96.7942,96.804,99323.0
2024-09-13 13:10:00,98.63,98.81,98.61,98.8,69517.0,96.804,96.9806,96.7844,96.9708,69517.0
2024-09-13 13:20:00,98.8,98.8,98.68,98.8,57808.0,96.9708,96.9708,96.8531,96.9708,57808.0
2024-09-13 13:30:00,98.8,98.82,98.7,98.75,96782.0,96.9708,96.9905,96.8727,96.9218,96782.0
2024-09-13 13:40:00,98.74,98.76,98.69,98.73,82109.0,96.9119,96.9316,96.8629,96.9021,82109.0
2024-09-13 13:50:00,98.73,98.77,98.63,98.76,93100.0,96.9021,96.9414,96.804,96.9316,93100.0
2024-09-13 14:00:00,98.76,98.96,98.65,98.96,81422.0,96.9316,97.1279,96.8236,97.1279,81422.0
2024-09-13 14:10:00,98.97,98.99,98.86,98.87,86350.0,97.1377,97.1573,97.0297,97.0395,86350.0
2024-09-13 14:20:00,98.87,98.89,98.7,98.72,62646.0,97.0395,97.0592,96.8727,96.8923,62646.0
2024-09-13 14:30:00,98.72,98.74,98.6,98.62,167217.0,96.8923,96.9119,96.7745,96.7942,167217.0
2024-09-13 14:40:00,98.62,98.8,98.6,98.63,145134.0,96.7942,96.9708,96.7745,96.804,145134.0
2024-09-13 14:50:00,98.63,98.75,98.6,98.73,155259.0,96.804,96.9218,96.7745,96.9021,155259.0
2024-09-13 15:00:00,98.73,98.79,98.6,98.68,159834.0,96.9021,96.961,96.7745,96.8531,159834.0
2024-09-13 15:10:00,98.68,98.82,98.65,98.8,92918.0,96.8531,96.9905,96.8236,96.9708,92918.0
2024-09-13 15:20:00,98.8,98.85,98.78,98.81,82580.0,96.9708,97.0199,96.9512,96.9806,82580.0
2024-09-13 15:30:00,98.81,98.86,98.74,98.8,117844.0,96.9806,97.0297,96.9119,96.9708,117844.0
2024-09-13 15:40:00,98.79,98.81,98.68,98.79,131680.0,96.961,96.9806,96.8531,96.961,131680.0
2024-09-13 15:50:00,98.8,98.83,98.53,98.57,638376.0,96.9708,97.0003,96.7058,96.7451,638376.0
2024-09-16 09:30:00,98.52,98.6,96.8,97.0,580799.0,96.696,96.7745,95.0079,95.2042,580799.0
2024-09-16 09:40:00,97.01,97.01,96.65,96.89,172831.0,95.214,95.214,94.8606,95.0962,172831.0
2024-09-16 09:50:00,96.89,97.09,96.65,96.73,204712.0,95.0962,95.2925,94.8606,94.9392,204712.0
2024-09-16 10:00:00,96.72,96.82,96.37,96.38,242717.0,94.9293,95.0275,94.5858,94.5956,242717.0
2024-09-16 10:10:00,96.37,96.73,96.23,96.5,217226.0,94.5858,94.9392,94.4484,94.7134,217226.0
2024-09-16 10:20:00,96.51,96.7,96.41,96.65,184461.0,94.7232,94.9097,94.6251,94.8606,184461.0
2024-09-16 10:30:00,96.66,96.68,96.34,96.51,156905.0,94.8705,94.8901,94.5564,94.7232,156905.0
2024-09-16 10:40:00,96.49,96.51,96.27,96.44,157607.0,94.7036,94.7232,94.4877,94.6545,157607.0
2024-09-16 10:50:00,96.44,96.64,96.3,96.43,174085.0,94.6545,94.8508,94.5171,94.6447,174085.0
2024-09-16 11:00:00,96.43,96.48,96.23,96.29,127623.0,94.6447,94.6938,94.4484,94.5073,127623.0
2024-09-16 11:10:00,96.29,96.61,96.14,96.43,186135.0,94.5073,94.8214,94.3601,94.6447,186135.0
2024-09-16 11:20:00,96.41,96.41,96.08,96.26,101297.0,94.6251,94.6251,94.3012,94.4779,101297.0
2024-09-16 11:30:00,96.29,96.39,95.98,96.03,87527.0,94.5073,94.6055,94.203,94.2521,87527.0
2024-09-16 11:40:00,96.03,96.1,96.0,96.06,80337.0,94.2521,94.3208,94.2227,94.2816,80337.0
2024-09-16 11:50:00,96.08,96.22,96.02,96.07,87244.0,94.3012,94.4386,94.2423,94.2914,87244.0
2024-09-16 12:00:00,96.08,96.32,95.98,96.09,73031.0,94.3012,94.5367,94.203,94.311,73031.0
2024-09-16 12:10:00,96.09,96.27,96.02,96.17,72723.0,94.311,94.4877,94.2423,94.3895,72723.0
2024-09-16 12:20:00,96.16,96.32,96.09,96.3,69673.0,94.3797,94.5367,94.311,94.5171,69673.0
2024-09-16 12:30:00,96.31,96.37,96.17,96.18,61746.0,94.5269,94.5858,94.3895,94.3993,61746.0
2024-09-16 12:40:00,96.18,96.23,96.1,96.23,56242.0,94.3993,94.4484,94.3208,94.4484,56242.0
2024-09-16 12:50:00,96.22,96.54,96.22,96.49,71091.0,94.4386,94.7527,94.4386,94.7036,71091.0
2024-09-16 13:00:00,96.48,96.75,96.45,96.59,69595.0,94.6938,94.9588,94.6643,94.8017,69595.0
2024-09-16 13:10:00,96.58,96.58,96.36,96.39,55001.0,94.7919,94.7919,94.576,94.6055,55001.0
2024-09-16 13:20:00,96.39,96.42,96.27,96.41,72028.0,94.6055,94.6349,94.4877,94.6251,72028.0
2024-09-16 13:30:00,96.4,96.47,96.28,96.43,48287.0,94.6153,94.684,94.4975,94.6447,48287.0
2024-09-16 13:40:00,96.44,96.44,96.28,96.3,61730.0,94.6545,94.6545,94.4975,94.5171,61730.0
2024-09-16 13:50:00,96.31,96.35,96.16,96.33,84933.0,94.5269,94.5662,94.3797,94.5466,84933.0
2024-09-16 14:00:00,96.31,96.4,96.19,96.33,49477.0,94.5269,94.6153,94.4092,94.5466,49477.0
2024-09-16 14:10:00,96.36,96.39,96.26,96.29,43063.0,94.576,94.6055,94.4779,94.5073,43063.0
2024-09-16 14:20:00,96.29,96.36,96.23,96.26,57162.0,94.5073,94.576,94.4484,94.4779,57162.0
2024-09-16 14:30:00,96.28,96.55,96.27,96.48,83162.0,94.4975,94.7625,94.4877,94.6938,83162.0
2024-09-16 14:40:00,96.49,96.51,96.4,96.5,71750.0,94.7036,94.7232,94.6153,94.7134,71750.0
2024-09-16 14:50:00,96.5,96.6,96.41,96.6,59691.0,94.7134,94.8116,94.6251,94.8116,59691.0
2024-09-16 15:00:00,96.6,96.74,96.58,96.64,84794.0,94.8116,94.949,94.7919,94.8508,84794.0
2024-09-16 15:10:00,96.64,96.66,96.51,96.63,71702.0,94.8508,94.8705,94.7232,94.841,71702.0
2024-09-16 15:20:00,96.63,96.77,96.57,96.66,120385.0,94.841,94.9784,94.7821,94.8705,120385.0
2024-09-16 15:30:00,96.67,96.74,96.59,96.7,101000.0,94.8803,94.949,94.8017,94.9097,101000.0
2024-09-16 15:40:00,96.7,96.76,96.47,96.52,109386.0,94.9097,94.9686,94.684,94.733,109386.0
2024-09-16 15:50:00,96.5,96.71,96.27,96.3,702439.0,94.7134,94.9195,94.4877,94.5171,702439.0
2024-09-17 09:30:00,96.49,96.54,95.2,95.53,270957.0,94.7036,94.7527,93.4375,93.7614,270957.0
2024-09-17 09:40:00,95.54,95.74,95.33,95.7,252696.0,93.7712,93.9675,93.5651,93.9282,252696.0
2024-09-17 09:50:00,95.69,95.83,95.23,95.25,167869.0,93.9184,94.0558,93.4669,93.4866,167869.0
2024-09-17 10:00:00,95.25,95.5,95.2,95.47,118878.0,93.4866,93.7319,93.4375,93.7025,118878.0
2024-09-17 10:10:00,95.47,95.77,95.47,95.75,99407.0,93.7025,93.9969,93.7025,93.9773,99407.0
2024-09-17 10:20:00,95.75,95.76,95.45,95.56,202233.0,93.9773,93.9871,93.6829,93.7908,202233.0
2024-09-17 10:30:00,95.55,95.7,95.35,95.64,110848.0,93.781,93.9282,93.5847,93.8693,110848.0
2024-09-17 10:40:00,95.65,95.82,95.55,95.81,82888.0,93.8792,94.046,93.781,94.0362,82888.0
2024-09-17 10:50:00,95.81,95.82,95.46,95.5,85499.0,94.0362,94.046,93.6927,93.7319,85499.0
2024-09-17 11:00:00,95.49,95.77,95.44,95.77,96998.0,93.7221,93.9969,93.673,93.9969,96998.0
2024-09-17 11:10:00,95.77,96.07,95.76,96.04,96103.0,93.9969,94.2914,93.9871,94.2619,96103.0
2024-09-17 11:20:00,96.03,96.07,95.79,96.04,228427.0,94.2521,94.2914,94.0166,94.2619,228427.0
2024-09-17 11:30:00,96.04,96.22,95.92,95.95,70608.0,94.2619,94.4386,94.1442,94.1736,70608.0
2024-09-17 11:40:00,95.96,95.96,95.59,95.64,54550.0,94.1834,94.1834,93.8203,93.8693,54550.0
2024-09-17 11:50:00,95.64,95.71,95.55,95.69,76168.0,93.8693,93.938,93.781,93.9184,76168.0
2024-09-17 12:00:00,95.69,95.8,95.64,95.75,48712.0,93.9184,94.0264,93.8693,93.9773,48712.0
2024-09-17 12:10:00,95.74,95.78,95.5,95.54,75156.0,93.9675,94.0067,93.7319,93.7712,75156.0
2024-09-17 12:20:00,95.55,95.74,95.5,95.71,81881.0,93.781,93.9675,93.7319,93.938,81881.0
2024-09-17 12:30:00,95.7,95.81,95.62,95.81,48170.0,93.9282,94.0362,93.8497,94.0362,48170.0
2024-09-17 12:40:00,95.83,95.83,95.53,95.6,42951.0,94.0558,94.0558,93.7614,93.8301,42951.0
2024-09-17 12:50:00,95.57,95.6,95.41,95.41,40179.0,93.8006,93.8301,93.6436,93.6436,40179.0
2024-09-17 13:00:00,95.4,95.46,95.37,95.44,38151.0,93.6338,93.6927,93.6043,93.673,38151.0
2024-09-17 13:10:00,95.43,95.64,95.37,95.55,39563.0,93.6632,93.8693,93.6043,93.781,39563.0
2024-09-17 13:20:00,95.55,95.78,95.55,95.69,38007.0,93.781,94.0067,93.781,93.9184,38007.0
2024-09-17 13:30:00,95.68,95.72,95.43,95.45,63974.0,93.9086,93.9479,93.6632,93.6829,63974.0
2024-09-17 13:40:00,95.44,95.56,95.33,95.56,51585.0,93.673,93.7908,93.5651,93.7908,51585.0
2024-09-17 13:50:00,95.55,95.68,95.55,95.67,43372.0,93.781,93.9086,93.781,93.8988,43372.0
2024-09-17 14:00:00,95.66,95.75,95.54,95.55,56440.0,93.889,93.9773,93.7712,93.781,56440.0
2024-09-17 14:10:00,95.56,95.63,95.49,95.54,59950.0,93.7908,93.8595,93.7221,93.7712,59950.0
2024-09-17 14:20:00,95.54,95.83,95.52,95.74,72542.0,93.7712,94.0558,93.7516,93.9675,72542.0
2024-09-17 14:30:00,95.73,95.88,95.7,95.88,43499.0,93.9577,94.1049,93.9282,94.1049,43499.0
2024-09-17 14:40:00,95.87,95.97,95.74,95.81,59859.0,94.0951,94.1932,93.9675,94.0362,59859.0
2024-09-17 14:50:00,95.84,96.01,95.8,95.96,74510.0,94.0656,94.2325,94.0264,94.1834,74510.0
2024-09-17 15:00:00,95.96,96.08,95.93,96.08,45098.0,94.1834,94.3012,94.154,94.3012,45098.0
2024-09-17 15:10:00,96.07,96.21,96.04,96.12,62773.0,94.2914,94.4288,94.2619,94.3405,62773.0
2024-09-17 15:20:00,96.12,96.12,95.99,96.11,45070.0,94.3405,94.3405,94.2129,94.3306,45070.0
2024-09-17 15:30:00,96.1,96.18,96.04,96.16,59522.0,94.3208,94.3993,94.2619,94.3797,59522.0
2024-09-17 15:40:00,96.17,96.31,96.13,96.26,98267.0,94.3895,94.5269,94.3503,94.4779,98267.0
2024-09-17 15:50:00,96.28,96.54,96.22,96.47,554279.0,94.4975,94.7527,94.4386,94.684,554279.0
2024-09-18 09:30:00,95.53,96.77,95.33,96.73,273815.0,93.7614,94.9784,93.5651,94.9392,273815.0
2024-09-18 09:40:00,96.72,97.24,96.48,96.59,343300.0,94.9293,95.4397,94.6938,94.8017,343300.0
2024-09-18 09:50:00,96.59,96.88,96.56,96.73,107475.0,94.8017,95.0864,94.7723,94.9392,107475.0
2024-09-18 10:00:00,96.73,97.35,96.73,97.06,299548.0,94.9392,95.5477,94.9392,95.263,299548.0
2024-09-18 10:10:00,97.1,97.34,96.99,97.02,114061.0,95.3023,95.5379,95.1943,95.2238,114061.0
2024-09-18 10:20:00,97.0,97.09,96.78,97.02,299606.0,95.2042,95.2925,94.9882,95.2238,299606.0
2024-09-18 10:30:00,97.03,97.24,96.86,96.9,220962.0,95.2336,95.4397,95.0668,95.106,220962.0
2024-09-18 10:40:00,96.9,97.09,96.78,97.05,138863.0,95.106,95.2925,94.9882,95.2532,138863.0
2024-09-18 10:50:00,97.03,97.13,96.97,97.07,107506.0,95.2336,95.3318,95.1747,95.2729,107506.0
2024-09-18 11:00:00,97.07,97.17,96.95,97.0,215478.0,95.2729,95.371,95.1551,95.2042,215478.0
2024-09-18 11:10:00,97.01,97.11,96.95,97.06,263255.0,95.214,95.3121,95.1551,95.263,263255.0
2024-09-18 11:20:00,97.05,97.15,96.72,96.8,110653.0,95.2532,95.3514,94.9293,95.0079,110653.0
2024-09-18 11:30:00,96.8,96.85,96.66,96.84,147797.0,95.0079,95.0569,94.8705,95.0471,147797.0
2024-09-18 11:40:00,96.83,96.89,96.72,96.78,99908.0,95.0373,95.0962,94.9293,94.9882,99908.0
2024-09-18 11:50:00,96.81,96.93,96.71,96.79,251429.0,95.0177,95.1355,94.9195,94.998,251429.0
2024-09-18 12:00:00,96.81,96.86,96.72,96.76,66623.0,95.0177,95.0668,94.9293,94.9686,66623.0
2024-09-18 12:10:00,96.76,97.07,96.71,97.01,160786.0,94.9686,95.2729,94.9195,95.214,160786.0
2024-09-18 12:20:00,97.01,97.14,96.96,97.07,40244.0,95.214,95.3416,95.1649,95.2729,40244.0
2024-09-18 12:30:00,97.07,97.15,97.0,97.06,116198.0,95.2729,95.3514,95.2042,95.263,116198.0
2024-09-18 12:40:00,97.06,97.06,96.92,97.01,55736.0,95.263,95.263,95.1256,95.214,55736.0
2024-09-18 12:50:00,97.02,97.29,96.95,97.26,65486.0,95.2238,95.4888,95.1551,95.4593,65486.0
2024-09-18 13:00:00,97.25,97.29,97.05,97.06,39252.0,95.4495,95.4888,95.2532,95.263,39252.0
2024-09-18 13:10:00,97.06,97.12,96.96,97.1,62952.0,95.263,95.3219,95.1649,95.3023,62952.0
2024-09-18 13:20:00,97.1,97.12,97.02,97.06,47100.0,95.3023,95.3219,95.2238,95.263,47100.0
2024-09-18 13:30:00,97.07,97.1,96.95,97.0,71442.0,95.2729,95.3023,95.1551,95.2042,71442.0
2024-09-18 13:40:00,97.0,97.12,96.98,97.08,78065.0,95.2042,95.3219,95.1845,95.2827,78065.0
2024-09-18 13:50:00,97.07,97.09,96.75,96.82,117179.0,95.2729,95.2925,94.9588,95.0275,117179.0
2024-09-18 14:00:00,96.75,97.6,96.75,97.06,353581.0,94.9588,95.7931,94.9588,95.263,353581.0
2024-09-18 14:10:00,97.06,97.16,96.86,97.06,119685.0,95.263,95.3612,95.0668,95.263,119685.0
2024-09-18 14:20:00,97.03,97.1,96.79,96.81,54720.0,95.2336,95.3023,94.998,95.0177,54720.0
2024-09-18 14:30:00,96.84,97.14,96.72,96.76,263643.0,95.0471,95.3416,94.9293,94.9686,263643.0
2024-09-18 14:40:00,96.71,96.79,96.35,96.63,175837.0,94.9195,94.998,94.5662,94.841,175837.0
2024-09-18 14:50:00,96.63,96.82,96.19,96.2,137335.0,94.841,95.0275,94.4092,94.419,137335.0
2024-09-18 15:00:00,96.17,96.29,95.91,96.27,187384.0,94.3895,94.5073,94.1343,94.4877,187384.0
2024-09-18 15:10:00,96.27,96.8,96.2,96.73,169260.0,94.4877,95.0079,94.419,94.9392,169260.0
2024-09-18 15:20:00,96.71,96.77,96.13,96.64,177389.0,94.9195,94.9784,94.3503,94.8508,177389.0
2024-09-18 15:30:00,96.67,96.7,96.33,96.53,137424.0,94.8803,94.9097,94.5466,94.7429,137424.0
2024-09-18 15:40:00,96.51,96.53,95.92,96.03,177348.0,94.7232,94.7429,94.1442,94.2521,177348.0
2024-09-18 15:50:00,96.0,96.24,95.96,96.15,402610.0,94.2227,94.4582,94.1834,94.3699,402610.0
2024-09-19 09:30:00,97.97,98.7,97.73,98.09,677214.0,96.1562,96.8727,95.9206,96.274,677214.0
2024-09-19 09:40:00,98.05,98.15,97.7,97.8,251474.0,96.2347,96.3329,95.8912,95.9893,251474.0
2024-09-19 09:50:00,97.8,97.98,97.52,97.95,388860.0,95.9893,96.166,95.7145,96.1366,388860.0
2024-09-19 10:00:00,97.95,98.15,97.79,97.95,353183.0,96.1366,96.3329,95.9795,96.1366,353183.0
2024-09-19 10:10:00,97.94,98.12,97.43,97.55,137051.0,96.1268,96.3034,95.6262,95.744,137051.0
2024-09-19 10:20:00,97.58,97.6,97.39,97.47,168361.0,95.7734,95.7931,95.5869,95.6655,168361.0
2024-09-19 10:30:00,97.46,97.82,97.41,97.73,184690.0,95.6556,96.009,95.6066,95.9206,184690.0
2024-09-19 10:40:00,97.73,97.83,97.54,97.73,102347.0,95.9206,96.0188,95.7342,95.9206,102347.0
2024-09-19 10:50:00,97.72,97.77,97.5,97.6,77856.0,95.9108,95.9599,95.6949,95.7931,77856.0
2024-09-19 11:00:00,97.61,97.69,97.19,97.23,147329.0,95.8029,95.8814,95.3906,95.4299,147329.0
2024-09-19 11:10:00,97.22,97.28,97.0,97.14,125258.0,95.4201,95.479,95.2042,95.3416,125258.0
2024-09-19 11:20:00,97.17,97.21,96.79,96.84,95144.0,95.371,95.4103,94.998,95.0471,95144.0
2024-09-19 11:30:00,96.83,96.87,96.51,96.75,139191.0,95.0373,95.0766,94.7232,94.9588,139191.0
2024-09-19 11:40:00,96.76,96.93,96.64,96.92,61582.0,94.9686,95.1355,94.8508,95.1256,61582.0
2024-09-19 11:50:00,96.91,96.93,96.6,96.65,87337.0,95.1158,95.1355,94.8116,94.8606,87337.0
2024-09-19 12:00:00,96.66,96.72,96.62,96.72,49947.0,94.8705,94.9293,94.8312,94.9293,49947.0
2024-09-19 12:10:00,96.72,96.84,96.68,96.76,65666.0,94.9293,95.0471,94.8901,94.9686,65666.0
2024-09-19 12:20:00,96.75,96.76,96.51,96.65,58664.0,94.9588,94.9686,94.7232,94.8606,58664.0
2024-09-19 12:30:00,96.66,96.77,96.61,96.76,31879.0,94.8705,94.9784,94.8214,94.9686,31879.0
2024-09-19 12:40:00,96.76,96.85,96.62,96.73,51858.0,94.9686,95.0569,94.8312,94.9392,51858.0
2024-09-19 12:50:00,96.73,96.8,96.66,96.73,57668.0,94.9392,95.0079,94.8705,94.9392,57668.0
2024-09-19 13:00:00,96.73,96.93,96.73,96.84,84595.0,94.9392,95.1355,94.9392,95.0471,84595.0
2024-09-19 13:10:00,96.83,97.12,96.81,97.1,77562.0,95.0373,95.3219,95.0177,95.3023,77562.0
2024-09-19 13:20:00,97.11,97.15,96.93,97.01,41924.0,95.3121,95.3514,95.1355,95.214,41924.0
2024-09-19 13:30:00,97.01,97.15,97.01,97.12,67024.0,95.214,95.3514,95.214,95.3219,67024.0
2024-09-19 13:40:00,97.11,97.2,97.07,97.15,44720.0,95.3121,95.4005,95.2729,95.3514,44720.0
2024-09-19 13:50:00,97.14,97.42,97.14,97.14,112654.0,95.3416,95.6164,95.3416,95.3416,112654.0
2024-09-19 14:00:00,97.15,97.18,97.01,97.01,84920.0,95.3514,95.3808,95.214,95.214,84920.0
2024-09-19 14:10:00,97.01,97.05,96.88,96.91,69893.0,95.214,95.2532,95.0864,95.1158,69893.0
2024-09-19 14:20:00,96.92,97.0,96.78,96.82,145775.0,95.1256,95.2042,94.9882,95.0275,145775.0
2024-09-19 14:30:00,96.83,96.92,96.78,96.91,40437.0,95.0373,95.1256,94.9882,95.1158,40437.0
2024-09-19 14:40:00,96.91,96.95,96.8,96.83,55855.0,95.1158,95.1551,95.0079,95.0373,55855.0
2024-09-19 14:50:00,96.82,96.96,96.8,96.87,169657.0,95.0275,95.1649,95.0079,95.0766,169657.0
2024-09-19 15:00:00,96.86,96.96,96.8,96.92,73024.0,95.0668,95.1649,95.0079,95.1256,73024.0
2024-09-19 15:10:00,96.92,96.93,96.8,96.83,62451.0,95.1256,95.1355,95.0079,95.0373,62451.0
2024-09-19 15:20:00,96.82,96.88,96.67,96.68,87414.0,95.0275,95.0864,94.8803,94.8901,87414.0
2024-09-19 15:30:00,96.67,96.68,96.4,96.4,119759.0,94.8803,94.8901,94.6153,94.6153,119759.0
2024-09-19 15:40:00,96.4,96.72,96.32,96.66,137601.0,94.6153,94.9293,94.5367,94.8705,137601.0
2024-09-19 15:50:00,96.63,96.98,96.43,96.92,422413.0,94.841,95.1845,94.6447,95.1256,422413.0
2024-09-20 09:30:00,96.85,97.06,96.3,96.58,1294015.0,95.0569,95.263,94.5171,94.7919,1294015.0
2024-09-20 09:40:00,96.55,96.58,96.13,96.38,124453.0,94.7625,94.7919,94.3503,94.5956,124453.0
2024-09-20 09:50:00,96.41,96.75,96.35,96.74,126801.0,94.6251,94.9588,94.5662,94.949,126801.0
2024-09-20 10:00:00,96.75,96.93,96.67,96.76,113629.0,94.9588,95.1355,94.8803,94.9686,113629.0
2024-09-20 10:10:00,96.77,96.85,96.48,96.5,75084.0,94.9784,95.0569,94.6938,94.7134,75084.0
2024-09-20 10:20:00,96.48,96.55,96.3,96.36,101074.0,94.6938,94.7625,94.5171,94.576,101074.0
2024-09-20 10:30:00,96.36,96.66,96.36,96.59,139766.0,94.576,94.8705,94.576,94.8017,139766.0
2024-09-20 10:40:00,96.59,96.76,96.58,96.71,65123.0,94.8017,94.9686,94.7919,94.9195,65123.0
2024-09-20 10:50:00,96.7,96.79,96.37,96.42,116926.0,94.9097,94.998,94.5858,94.6349,116926.0
2024-09-20 11:00:00,96.42,96.53,96.17,96.53,71456.0,94.6349,94.7429,94.3895,94.7429,71456.0
2024-09-20 11:10:00,96.53,96.74,96.53,96.68,105232.0,94.7429,94.949,94.7429,94.8901,105232.0
2024-09-20 11:20:00,96.68,96.89,96.6,96.89,70178.0,94.8901,95.0962,94.8116,95.0962,70178.0
2024-09-20 11:30:00,96.89,97.0,96.78,96.78,52008.0,95.0962,95.2042,94.9882,94.9882,52008.0
2024-09-20 11:40:00,96.79,97.05,96.78,97.01,49214.0,94.998,95.2532,94.9882,95.214,49214.0
2024-09-20 11:50:00,97.0,97.01,96.7,96.71,120781.0,95.2042,95.214,94.9097,94.9195,120781.0
2024-09-20 12:00:00,96.69,96.75,96.57,96.61,60823.0,94.8999,94.9588,94.7821,94.8214,60823.0
2024-09-20 12:10:00,96.6,96.61,96.23,96.28,65400.0,94.8116,94.8214,94.4484,94.4975,65400.0
2024-09-20 12:20:00,96.28,96.31,96.21,96.29,92084.0,94.4975,94.5269,94.4288,94.5073,92084.0
2024-09-20 12:30:00,96.29,96.4,96.25,96.28,109298.0,94.5073,94.6153,94.468,94.4975,109298.0
2024-09-20 12:40:00,96.28,96.31,96.18,96.25,56793.0,94.4975,94.5269,94.3993,94.468,56793.0
2024-09-20 12:50:00,96.25,96.26,96.06,96.13,102569.0,94.468,94.4779,94.2816,94.3503,102569.0
2024-09-20 13:00:00,96.15,96.22,96.03,96.04,88040.0,94.3699,94.4386,94.2521,94.2619,88040.0
2024-09-20 13:10:00,96.04,96.12,96.01,96.11,60291.0,94.2619,94.3405,94.2325,94.3306,60291.0
2024-09-20 13:20:00,96.1,96.1,95.85,96.09,99068.0,94.3208,94.3208,94.0754,94.311,99068.0
2024-09-20 13:30:00,96.12,96.3,96.1,96.12,57809.0,94.3405,94.5171,94.3208,94.3405,57809.0
2024-09-20 13:40:00,96.13,96.26,96.1,96.14,49033.0,94.3503,94.4779,94.3208,94.3601,49033.0
2024-09-20 13:50:00,96.16,96.17,95.91,95.92,184027.0,94.3797,94.3895,94.1343,94.1442,184027.0
2024-09-20 14:00:00,95.94,96.02,95.64,95.65,115398.0,94.1638,94.2423,93.8693,93.8792,115398.0
2024-09-20 14:10:00,95.63,95.75,95.6,95.73,69415.0,93.8595,93.9773,93.8301,93.9577,69415.0
2024-09-20 14:20:00,95.72,95.8,95.6,95.62,54084.0,93.9479,94.0264,93.8301,93.8497,54084.0
2024-09-20 14:30:00,95.62,95.63,95.35,95.39,67574.0,93.8497,93.8595,93.5847,93.624,67574.0
2024-09-20 14:40:00,95.39,95.58,95.32,95.49,121723.0,93.624,93.8104,93.5553,93.7221,121723.0
2024-09-20 14:50:00,95.48,95.59,95.45,95.56,64731.0,93.7123,93.8203,93.6829,93.7908,64731.0
2024-09-20 15:00:00,95.56,95.63,95.43,95.51,82510.0,93.7908,93.8595,93.6632,93.7417,82510.0
2024-09-20 15:10:00,95.52,95.52,95.34,95.45,74188.0,93.7516,93.7516,93.5749,93.6829,74188.0
2024-09-20 15:20:00,95.45,95.55,95.42,95.52,92643.0,93.6829,93.781,93.6534,93.7516,92643.0
2024-09-20 15:30:00,95.53,95.7,95.52,95.67,111279.0,93.7614,93.9282,93.7516,93.8988,111279.0
2024-09-20 15:40:00,95.67,95.74,95.52,95.55,170257.0,93.8988,93.9675,93.7516,93.781,170257.0
2024-09-20 15:50:00,95.55,96.14,95.43,96.05,634542.0,93.781,94.3601,93.6632,94.2717,634542.0
2024-09-23 09:30:00,96.05,96.05,94.69,94.77,276497.0,94.2717,94.2717,92.9369,93.0154,276497.0
2024-09-23 09:40:00,94.75,94.96,94.57,94.75,181374.0,92.9958,93.2019,92.8191,92.9958,181374.0
2024-09-23 09:50:00,94.75,94.9,94.66,94.79,118158.0,92.9958,93.143,92.9075,93.0351,118158.0
2024-09-23 10:00:00,94.79,94.85,94.52,94.54,207696.0,93.0351,93.094,92.7701,92.7897,207696.0
2024-09-23 10:10:00,94.53,94.66,94.35,94.45,135106.0,92.7799,92.9075,92.6032,92.7014,135106.0
2024-09-23 10:20:00,94.45,94.57,94.43,94.47,67973.0,92.7014,92.8191,92.6817,92.721,67973.0
2024-09-23 10:30:00,94.48,94.82,94.41,94.8,141100.0,92.7308,93.0645,92.6621,93.0449,141100.0
2024-09-23 10:40:00,94.79,95.09,94.79,94.82,102911.0,93.0351,93.3295,93.0351,93.0645,102911.0
2024-09-23 10:50:00,94.82,94.82,94.52,94.68,99605.0,93.0645,93.0645,92.7701,92.9271,99605.0
2024-09-23 11:00:00,94.67,94.92,94.64,94.88,92486.0,92.9173,93.1627,92.8879,93.1234,92486.0
2024-09-23 11:10:00,94.87,94.92,94.71,94.91,91190.0,93.1136,93.1627,92.9566,93.1529,91190.0
2024-09-23 11:20:00,94.92,95.29,94.89,95.24,69067.0,93.1627,93.5258,93.1332,93.4767,69067.0
2024-09-23 11:30:00,95.23,95.41,95.14,95.21,85557.0,93.4669,93.6436,93.3786,93.4473,85557.0
2024-09-23 11:40:00,95.23,95.23,94.96,94.96,126787.0,93.4669,93.4669,93.2019,93.2019,126787.0
2024-09-23 11:50:00,94.96,95.0,94.76,94.76,123521.0,93.2019,93.2412,93.0056,93.0056,123521.0
2024-09-23 12:00:00,94.75,94.88,94.57,94.59,137398.0,92.9958,93.1234,92.8191,92.8388,137398.0
2024-09-23 12:10:00,94.6,94.62,94.42,94.48,102109.0,92.8486,92.8682,92.6719,92.7308,102109.0
2024-09-23 12:20:00,94.48,94.6,94.4,94.54,53892.0,92.7308,92.8486,92.6523,92.7897,53892.0
2024-09-23 12:30:00,94.54,94.65,94.51,94.6,46606.0,92.7897,92.8977,92.7603,92.8486,46606.0
2024-09-23 12:40:00,94.57,94.65,94.51,94.64,90036.0,92.8191,92.8977,92.7603,92.8879,90036.0
2024-09-23 12:50:00,94.65,94.66,94.53,94.64,40570.0,92.8977,92.9075,92.7799,92.8879,40570.0
2024-09-23 13:00:00,94.64,94.65,94.54,94.62,86898.0,92.8879,92.8977,92.7897,92.8682,86898.0
2024-09-23 13:10:00,94.61,94.65,94.5,94.55,112972.0,92.8584,92.8977,92.7504,92.7995,112972.0
2024-09-23 13:20:00,94.55,94.59,94.52,94.55,32519.0,92.7995,92.8388,92.7701,92.7995,32519.0
2024-09-23 13:30:00,94.56,94.76,94.55,94.61,235885.0,92.8093,93.0056,92.7995,92.8584,235885.0
2024-09-23 13:40:00,94.6,95.18,94.6,95.02,113365.0,92.8486,93.4179,92.8486,93.2608,113365.0
2024-09-23 13:50:00,95.03,95.19,95.02,95.04,74403.0,93.2706,93.4277,93.2608,93.2804,74403.0
2024-09-23 14:00:00,95.05,95.09,94.95,94.96,38778.0,93.2903,93.3295,93.1921,93.2019,38778.0
2024-09-23 14:10:00,94.96,94.98,94.76,94.93,89522.0,93.2019,93.2216,93.0056,93.1725,89522.0
2024-09-23 14:20:00,94.91,94.97,94.8,94.9,157285.0,93.1529,93.2117,93.0449,93.143,157285.0
2024-09-23 14:30:00,94.89,95.16,94.86,95.12,124132.0,93.1332,93.3982,93.1038,93.359,124132.0
2024-09-23 14:40:00,95.14,95.27,95.08,95.1,75331.0,93.3786,93.5062,93.3197,93.3393,75331.0
2024-09-23 14:50:00,95.11,95.14,95.03,95.13,47520.0,93.3491,93.3786,93.2706,93.3688,47520.0
2024-09-23 15:00:00,95.11,95.12,94.87,95.01,82542.0,93.3491,93.359,93.1136,93.251,82542.0
2024-09-23 15:10:00,95.01,95.02,94.91,94.99,64451.0,93.251,93.2608,93.1529,93.2314,64451.0
2024-09-23 15:20:00,94.99,95.0,94.88,94.95,61269.0,93.2314,93.2412,93.1234,93.1921,61269.0
2024-09-23 15:30:00,94.95,95.19,94.92,95.18,75676.0,93.1921,93.4277,93.1627,93.4179,75676.0
2024-09-23 15:40:00,95.18,95.29,95.13,95.28,118286.0,93.4179,93.5258,93.3688,93.516,118286.0
2024-09-23 15:50:00,95.29,95.51,95.22,95.49,427623.0,93.5258,93.7417,93.4571,93.7221,427623.0
2024-09-24 09:30:00,95.47,95.47,94.18,95.11,692100.0,93.7025,93.7025,92.4364,93.3491,692100.0
2024-09-24 09:40:00,95.08,95.14,94.41,94.63,202293.0,93.3197,93.3786,92.6621,92.878,202293.0
2024-09-24 09:50:00,94.66,95.02,94.54,95.01,252423.0,92.9075,93.2608,92.7897,93.251,252423.0
2024-09-24 10:00:00,94.99,95.12,94.75,94.82,191784.0,93.2314,93.359,92.9958,93.0645,191784.0
2024-09-24 10:10:00,94.8,94.88,94.59,94.72,97690.0,93.0449,93.1234,92.8388,92.9664,97690.0
2024-09-24 10:20:00,94.72,95.14,94.66,95.14,108081.0,92.9664,93.3786,92.9075,93.3786,108081.0
2024-09-24 10:30:00,95.13,95.56,95.09,95.4,209788.0,93.3688,93.7908,93.3295,93.6338,209788.0
2024-09-24 10:40:00,95.37,95.4,95.08,95.32,123362.0,93.6043,93.6338,93.3197,93.5553,123362.0
2024-09-24 10:50:00,95.3,95.82,95.28,95.77,300997.0,93.5356,94.046,93.516,93.9969,300997.0
2024-09-24 11:00:00,95.77,95.78,95.57,95.57,113606.0,93.9969,94.0067,93.8006,93.8006,113606.0
2024-09-24 11:10:00,95.57,95.68,95.45,95.64,176214.0,93.8006,93.9086,93.6829,93.8693,176214.0
2024-09-24 11:20:00,95.65,95.71,95.48,95.6,118819.0,93.8792,93.938,93.7123,93.8301,118819.0
2024-09-24 11:30:00,95.59,95.71,95.5,95.68,188191.0,93.8203,93.938,93.7319,93.9086,188191.0
2024-09-24 11:40:00,95.69,95.76,95.25,95.26,161177.0,93.9184,93.9871,93.4866,93.4964,161177.0
2024-09-24 11:50:00,95.24,95.28,95.05,95.15,85458.0,93.4767,93.516,93.2903,93.3884,85458.0
2024-09-24 12:00:00,95.16,95.2,94.77,94.81,124879.0,93.3982,93.4375,93.0154,93.0547,124879.0
2024-09-24 12:10:00,94.81,94.96,94.78,94.92,57669.0,93.0547,93.2019,93.0253,93.1627,57669.0
2024-09-24 12:20:00,94.93,95.09,94.92,94.97,86780.0,93.1725,93.3295,93.1627,93.2117,86780.0
2024-09-24 12:30:00,94.98,95.21,94.92,95.04,90117.0,93.2216,93.4473,93.1627,93.2804,90117.0
2024-09-24 12:40:00,95.04,95.1,94.95,95.05,39746.0,93.2804,93.3393,93.1921,93.2903,39746.0
2024-09-24 12:50:00,95.06,95.07,94.96,95.01,37684.0,93.3001,93.3099,93.2019,93.251,37684.0
2024-09-24 13:00:00,94.98,95.01,94.81,94.85,51408.0,93.2216,93.251,93.0547,93.094,51408.0
2024-09-24 13:10:00,94.86,94.87,94.78,94.87,37244.0,93.1038,93.1136,93.0253,93.1136,37244.0
2024-09-24 13:20:00,94.86,95.0,94.77,94.96,74667.0,93.1038,93.2412,93.0154,93.2019,74667.0
2024-09-24 13:30:00,94.94,94.94,94.78,94.82,76406.0,93.1823,93.1823,93.0253,93.0645,76406.0
2024-09-24 13:40:00,94.81,94.86,94.68,94.75,65815.0,93.0547,93.1038,92.9271,92.9958,65815.0
2024-09-24 13:50:00,94.75,94.75,94.54,94.55,57005.0,92.9958,92.9958,92.7897,92.7995,57005.0
2024-09-24 14:00:00,94.55,94.65,94.53,94.6,96722.0,92.7995,92.8977,92.7799,92.8486,96722.0
2024-09-24 14:10:00,94.59,94.62,94.49,94.55,64620.0,92.8388,92.8682,92.7406,92.7995,64620.0
2024-09-24 14:20:00,94.55,94.55,94.4,94.5,112273.0,92.7995,92.7995,92.6523,92.7504,112273.0
2024-09-24 14:30:00,94.5,94.65,94.38,94.53,93993.0,92.7504,92.8977,92.6327,92.7799,93993.0
2024-09-24 14:40:00,94.54,94.77,94.51,94.73,58262.0,92.7897,93.0154,92.7603,92.9762,58262.0
2024-09-24 14:50:00,94.73,95.04,94.73,95.01,117361.0,92.9762,93.2804,92.9762,93.251,117361.0
2024-09-24 15:00:00,95.01,95.08,94.95,94.98,73748.0,93.251,93.3197,93.1921,93.2216,73748.0
2024-09-24 15:10:00,94.98,95.03,94.83,94.87,94372.0,93.2216,93.2706,93.0743,93.1136,94372.0
2024-09-24 15:20:00,94.86,94.87,94.68,94.84,95985.0,93.1038,93.1136,92.9271,93.0841,95985.0
2024-09-24 15:30:00,94.85,94.89,94.7,94.79,137737.0,93.094,93.1332,92.9467,93.0351,137737.0
2024-09-24 15:40:00,94.79,94.8,94.59,94.63,120400.0,93.0351,93.0449,92.8388,92.878,120400.0
2024-09-24 15:50:00,94.63,94.69,94.4,94.48,619492.0,92.878,92.9369,92.6523,92.7308,619492.0
2024-09-25 09:30:00,94.26,94.67,94.23,94.57,169638.0,92.5149,92.9173,92.4854,92.8191,169638.0
2024-09-25 09:40:00,94.53,94.76,94.42,94.73,99103.0,92.7799,93.0056,92.6719,92.9762,99103.0
2024-09-25 09:50:00,94.75,94.78,94.36,94.38,58982.0,92.9958,93.0253,92.613,92.6327,58982.0
2024-09-25 10:00:00,94.36,94.75,94.21,94.75,96516.0,92.613,92.9958,92.4658,92.9958,96516.0
2024-09-25 10:10:00,94.74,94.76,94.58,94.74,88628.0,92.986,93.0056,92.829,92.986,88628.0
2024-09-25 10:20:00,94.74,94.97,94.58,94.83,79158.0,92.986,93.2117,92.829,93.0743,79158.0
2024-09-25 10:30:00,94.83,95.15,94.82,94.96,121351.0,93.0743,93.3884,93.0645,93.2019,121351.0
2024-09-25 10:40:00,94.98,95.04,94.67,94.8,98150.0,93.2216,93.2804,92.9173,93.0449,98150.0
2024-09-25 10:50:00,94.79,95.13,94.67,95.05,97667.0,93.0351,93.3688,92.9173,93.2903,97667.0
2024-09-25 11:00:00,95.03,95.38,95.01,95.33,123551.0,93.2706,93.6142,93.251,93.5651,123551.0
2024-09-25 11:10:00,95.34,95.42,95.28,95.34,70576.0,93.5749,93.6534,93.516,93.5749,70576.0
2024-09-25 11:20:00,95.33,95.79,95.33,95.59,133697.0,93.5651,94.0166,93.5651,93.8203,133697.0
2024-09-25 11:30:00,95.6,95.79,95.55,95.63,58734.0,93.8301,94.0166,93.781,93.8595,58734.0
2024-09-25 11:40:00,95.63,95.92,95.61,95.79,148757.0,93.8595,94.1442,93.8399,94.0166,148757.0
2024-09-25 11:50:00,95.79,95.88,95.75,95.82,116369.0,94.0166,94.1049,93.9773,94.046,116369.0
2024-09-25 12:00:00,95.81,95.89,95.65,95.82,78615.0,94.0362,94.1147,93.8792,94.046,78615.0
2024-09-25 12:10:00,95.84,95.92,95.77,95.92,57451.0,94.0656,94.1442,93.9969,94.1442,57451.0
2024-09-25 12:20:00,95.92,95.96,95.82,95.89,58384.0,94.1442,94.1834,94.046,94.1147,58384.0
2024-09-25 12:30:00,95.88,95.88,95.37,95.38,110780.0,94.1049,94.1049,93.6043,93.6142,110780.0
2024-09-25 12:40:00,95.37,95.62,95.32,95.43,67352.0,93.6043,93.8497,93.5553,93.6632,67352.0
2024-09-25 12:50:00,95.44,95.65,95.43,95.47,52432.0,93.673,93.8792,93.6632,93.7025,52432.0
2024-09-25 13:00:00,95.45,95.56,95.32,95.49,42392.0,93.6829,93.7908,93.5553,93.7221,42392.0
2024-09-25 13:10:00,95.49,95.64,95.47,95.56,55039.0,93.7221,93.8693,93.7025,93.7908,55039.0
2024-09-25 13:20:00,95.56,95.73,95.53,95.7,45118.0,93.7908,93.9577,93.7614,93.9282,45118.0
2024-09-25 13:30:00,95.68,95.68,95.4,95.46,29261.0,93.9086,93.9086,93.6338,93.6927,29261.0
2024-09-25 13:40:00,95.47,95.54,95.47,95.5,29449.0,93.7025,93.7712,93.7025,93.7319,29449.0
2024-09-25 13:50:00,95.49,95.69,95.46,95.63,24839.0,93.7221,93.9184,93.6927,93.8595,24839.0
2024-09-25 14:00:00,95.64,95.64,95.55,95.6,22996.0,93.8693,93.8693,93.781,93.8301,22996.0
2024-09-25 14:10:00,95.61,95.61,95.46,95.57,37956.0,93.8399,93.8399,93.6927,93.8006,37956.0
2024-09-25 14:20:00,95.59,95.7,95.57,95.7,30193.0,93.8203,93.9282,93.8006,93.9282,30193.0
2024-09-25 14:30:00,95.7,95.82,95.56,95.7,64655.0,93.9282,94.046,93.7908,93.9282,64655.0
2024-09-25 14:40:00,95.7,95.86,95.67,95.68,48033.0,93.9282,94.0853,93.8988,93.9086,48033.0
2024-09-25 14:50:00,95.68,95.73,95.52,95.54,148752.0,93.9086,93.9577,93.7516,93.7712,148752.0
2024-09-25 15:00:00,95.54,95.58,95.45,95.53,65742.0,93.7712,93.8104,93.6829,93.7614,65742.0
2024-09-25 15:10:00,95.53,95.53,95.42,95.42,74379.0,93.7614,93.7614,93.6534,93.6534,74379.0
2024-09-25 15:20:00,95.42,95.6,95.4,95.59,86350.0,93.6534,93.8301,93.6338,93.8203,86350.0
2024-09-25 15:30:00,95.59,95.74,95.49,95.64,137784.0,93.8203,93.9675,93.7221,93.8693,137784.0
2024-09-25 15:40:00,95.65,95.8,95.56,95.66,185456.0,93.8792,94.0264,93.7908,93.889,185456.0
2024-09-25 15:50:00,95.67,95.7,95.52,95.65,544727.0,93.8988,93.9282,93.7516,93.8792,544727.0
2024-09-26 09:30:00,98.5,99.15,97.53,98.0,818827.0,96.6764,97.3144,95.7243,96.1856,818827.0
2024-09-26 09:40:00,98.0,98.06,97.44,97.67,216048.0,96.1856,96.2445,95.636,95.8618,216048.0
2024-09-26 09:50:00,97.67,98.11,97.63,98.0,182737.0,95.8618,96.2936,95.8225,96.1856,182737.0
2024-09-26 10:00:00,98.0,98.21,97.61,97.68,450401.0,96.1856,96.3918,95.8029,95.8716,450401.0
2024-09-26 10:10:00,97.7,98.06,97.68,97.96,111024.0,95.8912,96.2445,95.8716,96.1464,111024.0
2024-09-26 10:20:00,97.96,98.0,97.82,97.92,220791.0,96.1464,96.1856,96.009,96.1071,220791.0
2024-09-26 10:30:00,97.92,97.94,97.33,97.51,239363.0,96.1071,96.1268,95.528,95.7047,239363.0
2024-09-26 10:40:00,97.51,97.54,97.17,97.31,85452.0,95.7047,95.7342,95.371,95.5084,85452.0
2024-09-26 10:50:00,97.32,97.36,97.0,97.06,165540.0,95.5182,95.5575,95.2042,95.263,165540.0
2024-09-26 11:00:00,97.06,97.34,97.06,97.32,135546.0,95.263,95.5379,95.263,95.5182,135546.0
2024-09-26 11:10:00,97.32,97.52,97.19,97.52,78599.0,95.5182,95.7145,95.3906,95.7145,78599.0
2024-09-26 11:20:00,97.47,97.48,97.17,97.21,90386.0,95.6655,95.6753,95.371,95.4103,90386.0
2024-09-26 11:30:00,97.21,97.43,97.21,97.43,59151.0,95.4103,95.6262,95.4103,95.6262,59151.0
2024-09-26 11:40:00,97.44,97.69,97.36,97.52,76193.0,95.636,95.8814,95.5575,95.7145,76193.0
2024-09-26 11:50:00,97.51,97.85,97.46,97.83,66653.0,95.7047,96.0384,95.6556,96.0188,66653.0
2024-09-26 12:00:00,97.82,97.83,97.56,97.58,67395.0,96.009,96.0188,95.7538,95.7734,67395.0
2024-09-26 12:10:00,97.58,97.62,97.42,97.48,65314.0,95.7734,95.8127,95.6164,95.6753,65314.0
2024-09-26 12:20:00,97.48,97.5,97.29,97.32,62628.0,95.6753,95.6949,95.4888,95.5182,62628.0
2024-09-26 12:30:00,97.32,97.35,97.24,97.28,45774.0,95.5182,95.5477,95.4397,95.479,45774.0
2024-09-26 12:40:00,97.28,97.33,97.23,97.28,73037.0,95.479,95.528,95.4299,95.479,73037.0
2024-09-26 12:50:00,97.27,97.29,97.11,97.27,62683.0,95.4692,95.4888,95.3121,95.4692,62683.0
2024-09-26 13:00:00,97.26,97.26,97.13,97.21,71633.0,95.4593,95.4593,95.3318,95.4103,71633.0
2024-09-26 13:10:00,97.23,97.3,97.1,97.17,74787.0,95.4299,95.4986,95.3023,95.371,74787.0
2024-09-26 13:20:00,97.17,97.47,97.17,97.47,70547.0,95.371,95.6655,95.371,95.6655,70547.0
2024-09-26 13:30:00,97.48,97.59,97.44,97.47,68330.0,95.6753,95.7832,95.636,95.6655,68330.0
2024-09-26 13:40:00,97.47,97.69,97.37,97.69,101487.0,95.6655,95.8814,95.5673,95.8814,101487.0
2024-09-26 13:50:00,97.69,97.72,97.4,97.4,135933.0,95.8814,95.9108,95.5968,95.5968,135933.0
2024-09-26 14:00:00,97.38,97.43,97.23,97.23,69993.0,95.5771,95.6262,95.4299,95.4299,69993.0
2024-09-26 14:10:00,97.22,97.33,97.2,97.26,120883.0,95.4201,95.528,95.4005,95.4593,120883.0
2024-09-26 14:20:00,97.26,97.26,97.18,97.23,45578.0,95.4593,95.4593,95.3808,95.4299,45578.0
2024-09-26 14:30:00,97.2,97.2,97.03,97.15,68318.0,95.4005,95.4005,95.2336,95.3514,68318.0
2024-09-26 14:40:00,97.16,97.38,97.15,97.34,95556.0,95.3612,95.5771,95.3514,95.5379,95556.0
2024-09-26 14:50:00,97.32,97.57,97.3,97.52,115697.0,95.5182,95.7636,95.4986,95.7145,115697.0
2024-09-26 15:00:00,97.52,97.57,97.24,97.42,342344.0,95.7145,95.7636,95.4397,95.6164,342344.0
2024-09-26 15:10:00,97.42,97.65,97.41,97.6,102149.0,95.6164,95.8421,95.6066,95.7931,102149.0
2024-09-26 15:20:00,97.61,97.63,97.42,97.43,73033.0,95.8029,95.8225,95.6164,95.6262,73033.0
2024-09-26 15:30:00,97.45,97.52,97.34,97.43,105648.0,95.6458,95.7145,95.5379,95.6262,105648.0
2024-09-26 15:40:00,97.43,97.57,97.36,97.44,120965.0,95.6262,95.7636,95.5575,95.636,120965.0
2024-09-26 15:50:00,97.44,97.56,97.38,97.49,622892.0,95.636,95.7538,95.5771,95.6851,622892.0
2024-09-27 09:30:00,97.66,98.15,97.56,97.92,215090.0,95.8519,96.3329,95.7538,96.1071,215090.0
2024-09-27 09:40:00,97.94,98.03,97.63,97.74,112930.0,96.1268,96.2151,95.8225,95.9305,112930.0
2024-09-27 09:50:00,97.75,97.89,97.55,97.56,100202.0,95.9403,96.0777,95.744,95.7538,100202.0
2024-09-27 10:00:00,97.54,97.89,97.51,97.86,102436.0,95.7342,96.0777,95.7047,96.0482,102436.0
2024-09-27 10:10:00,97.87,97.88,97.57,97.61,107335.0,96.0581,96.0679,95.7636,95.8029,107335.0
2024-09-27 10:20:00,97.6,97.67,97.49,97.65,108775.0,95.7931,95.8618,95.6851,95.8421,108775.0
2024-09-27 10:30:00,97.63,97.83,97.61,97.69,121542.0,95.8225,96.0188,95.8029,95.8814,121542.0
2024-09-27 10:40:00,97.67,97.8,97.59,97.73,104069.0,95.8618,95.9893,95.7832,95.9206,104069.0
2024-09-27 10:50:00,97.73,97.8,97.58,97.59,92811.0,95.9206,95.9893,95.7734,95.7832,92811.0
2024-09-27 11:00:00,97.58,97.92,97.56,97.91,85939.0,95.7734,96.1071,95.7538,96.0973,85939.0
2024-09-27 11:10:00,97.9,97.99,97.83,97.93,72855.0,96.0875,96.1758,96.0188,96.1169,72855.0
2024-09-27 11:20:00,97.94,98.01,97.86,97.98,50721.0,96.1268,96.1955,96.0482,96.166,50721.0
2024-09-27 11:30:00,97.98,98.08,97.94,98.06,46194.0,96.166,96.2642,96.1268,96.2445,46194.0
2024-09-27 11:40:00,98.06,98.09,97.91,97.95,48224.0,96.2445,96.274,96.0973,96.1366,48224.0
2024-09-27 11:50:00,97.95,97.99,97.89,97.95,46048.0,96.1366,96.1758,96.0777,96.1366,46048.0
2024-09-27 12:00:00,97.94,97.96,97.87,97.9,51540.0,96.1268,96.1464,96.0581,96.0875,51540.0
2024-09-27 12:10:00,97.9,97.92,97.8,97.81,49974.0,96.0875,96.1071,95.9893,95.9992,49974.0
2024-09-27 12:20:00,97.81,97.9,97.69,97.7,46779.0,95.9992,96.0875,95.8814,95.8912,46779.0
2024-09-27 12:30:00,97.69,97.71,97.37,97.4,78442.0,95.8814,95.901,95.5673,95.5968,78442.0
2024-09-27 12:40:00,97.39,97.46,97.31,97.43,57419.0,95.5869,95.6556,95.5084,95.6262,57419.0
2024-09-27 12:50:00,97.4,97.5,97.36,97.48,28983.0,95.5968,95.6949,95.5575,95.6753,28983.0
2024-09-27 13:00:00,97.48,97.5,97.36,97.38,24377.0,95.6753,95.6949,95.5575,95.5771,24377.0
2024-09-27 13:10:00,97.38,97.44,97.36,97.43,24520.0,95.5771,95.636,95.5575,95.6262,24520.0
2024-09-27 13:20:00,97.44,97.45,97.32,97.35,34315.0,95.636,95.6458,95.5182,95.5477,34315.0
2024-09-27 13:30:00,97.36,97.4,97.19,97.28,54220.0,95.5575,95.5968,95.3906,95.479,54220.0
2024-09-27 13:40:00,97.27,97.3,97.21,97.27,27844.0,95.4692,95.4986,95.4103,95.4692,27844.0
2024-09-27 13:50:00,97.28,97.48,97.27,97.48,54891.0,95.479,95.6753,95.4692,95.6753,54891.0
2024-09-27 14:00:00,97.49,97.65,97.49,97.64,54182.0,95.6851,95.8421,95.6851,95.8323,54182.0
2024-09-27 14:10:00,97.64,97.65,97.48,97.5,42630.0,95.8323,95.8421,95.6753,95.6949,42630.0
2024-09-27 14:20:00,97.51,97.57,97.43,97.47,46517.0,95.7047,95.7636,95.6262,95.6655,46517.0
2024-09-27 14:30:00,97.47,97.47,97.26,97.38,74947.0,95.6655,95.6655,95.4593,95.5771,74947.0
2024-09-27 14:40:00,97.37,97.58,97.32,97.52,40542.0,95.5673,95.7734,95.5182,95.7145,40542.0
2024-09-27 14:50:00,97.52,97.8,97.5,97.77,70840.0,95.7145,95.9893,95.6949,95.9599,70840.0
2024-09-27 15:00:00,97.77,97.79,97.56,97.56,47635.0,95.9599,95.9795,95.7538,95.7538,47635.0
2024-09-27 15:10:00,97.56,97.58,97.49,97.55,47331.0,95.7538,95.7734,95.6851,95.744,47331.0
2024-09-27 15:20:00,97.56,97.57,97.41,97.51,40421.0,95.7538,95.7636,95.6066,95.7047,40421.0
2024-09-27 15:30:00,97.51,97.64,97.5,97.52,65782.0,95.7047,95.8323,95.6949,95.7145,65782.0
2024-09-27 15:40:00,97.51,97.6,97.45,97.59,81083.0,95.7047,95.7931,95.6458,95.7832,81083.0
2024-09-27 15:50:00,97.59,97.68,97.35,97.36,393231.0,95.7832,95.8716,95.5477,95.5575,393231.0
2024-09-30 09:30:00,97.39,97.49,96.76,96.98,161147.0,95.5869,95.6851,94.9686,95.1845,161147.0
2024-09-30 09:40:00,97.01,97.36,96.98,97.26,55458.0,95.214,95.5575,95.1845,95.4593,55458.0
2024-09-30 09:50:00,97.26,97.29,97.09,97.2,62154.0,95.4593,95.4888,95.2925,95.4005,62154.0
2024-09-30 10:00:00,97.2,97.59,97.14,97.51,98620.0,95.4005,95.7832,95.3416,95.7047,98620.0
2024-09-30 10:10:00,97.51,97.69,97.05,97.11,68409.0,95.7047,95.8814,95.2532,95.3121,68409.0
2024-09-30 10:20:00,97.1,97.14,97.02,97.14,65467.0,95.3023,95.3416,95.2238,95.3416,65467.0
2024-09-30 10:30:00,97.16,97.16,96.95,97.15,48279.0,95.3612,95.3612,95.1551,95.3514,48279.0
2024-09-30 10:40:00,97.14,97.18,96.93,97.06,50267.0,95.3416,95.3808,95.1355,95.263,50267.0
2024-09-30 10:50:00,97.06,97.14,96.94,97.05,23740.0,95.263,95.3416,95.1453,95.2532,23740.0
2024-09-30 11:00:00,97.03,97.23,97.0,97.05,41220.0,95.2336,95.4299,95.2042,95.2532,41220.0
2024-09-30 11:10:00,97.07,97.09,96.89,96.92,30692.0,95.2729,95.2925,95.0962,95.1256,30692.0
2024-09-30 11:20:00,96.92,96.98,96.77,96.81,54132.0,95.1256,95.1845,94.9784,95.0177,54132.0
2024-09-30 11:30:00,96.81,96.85,96.63,96.68,67801.0,95.0177,95.0569,94.841,94.8901,67801.0
2024-09-30 11:40:00,96.66,96.86,96.62,96.84,56468.0,94.8705,95.0668,94.8312,95.0471,56468.0
2024-09-30 11:50:00,96.84,96.89,96.75,96.76,50939.0,95.0471,95.0962,94.9588,94.9686,50939.0
2024-09-30 12:00:00,96.76,96.85,96.76,96.79,30966.0,94.9686,95.0569,94.9686,94.998,30966.0
2024-09-30 12:10:00,96.79,97.03,96.79,97.02,52390.0,94.998,95.2336,94.998,95.2238,52390.0
2024-09-30 12:20:00,97.0,97.01,96.88,96.92,65085.0,95.2042,95.214,95.0864,95.1256,65085.0
2024-09-30 12:30:00,96.92,96.97,96.86,96.96,30470.0,95.1256,95.1747,95.0668,95.1649,30470.0
2024-09-30 12:40:00,96.96,96.97,96.85,96.88,32029.0,95.1649,95.1747,95.0569,95.0864,32029.0
2024-09-30 12:50:00,96.88,96.98,96.87,96.89,33920.0,95.0864,95.1845,95.0766,95.0962,33920.0
2024-09-30 13:00:00,96.89,96.89,96.67,96.68,26349.0,95.0962,95.0962,94.8803,94.8901,26349.0
2024-09-30 13:10:00,96.67,96.79,96.63,96.76,31313.0,94.8803,94.998,94.841,94.9686,31313.0
2024-09-30 13:20:00,96.75,96.77,96.68,96.68,21219.0,94.9588,94.9784,94.8901,94.8901,21219.0
2024-09-30 13:30:00,96.66,96.78,96.63,96.7,35851.0,94.8705,94.9882,94.841,94.9097,35851.0
2024-09-30 13:40:00,96.69,96.75,96.67,96.73,24460.0,94.8999,94.9588,94.8803,94.9392,24460.0
2024-09-30 13:50:00,96.75,96.93,96.7,96.89,48857.0,94.9588,95.1355,94.9097,95.0962,48857.0
2024-09-30 14:00:00,96.89,96.92,96.84,96.92,44297.0,95.0962,95.1256,95.0471,95.1256,44297.0
2024-09-30 14:10:00,96.92,96.92,96.66,96.68,66636.0,95.1256,95.1256,94.8705,94.8901,66636.0
2024-09-30 14:20:00,96.67,96.7,96.41,96.58,103751.0,94.8803,94.9097,94.6251,94.7919,103751.0
2024-09-30 14:30:00,96.57,96.85,96.51,96.79,47393.0,94.7821,95.0569,94.7232,94.998,47393.0
2024-09-30 14:40:00,96.79,96.91,96.76,96.83,44454.0,94.998,95.1158,94.9686,95.0373,44454.0
2024-09-30 14:50:00,96.84,96.9,96.71,96.72,52781.0,95.0471,95.106,94.9195,94.9293,52781.0
2024-09-30 15:00:00,96.71,96.83,96.63,96.78,48824.0,94.9195,95.0373,94.841,94.9882,48824.0
2024-09-30 15:10:00,96.8,96.83,96.67,96.76,60200.0,95.0079,95.0373,94.8803,94.9686,60200.0
2024-09-30 15:20:00,96.76,96.87,96.75,96.86,78447.0,94.9686,95.0766,94.9588,95.0668,78447.0
2024-09-30 15:30:00,96.86,97.12,96.85,97.07,81961.0,95.0668,95.3219,95.0569,95.2729,81961.0
2024-09-30 15:40:00,97.07,97.19,97.01,97.15,118576.0,95.2729,95.3906,95.214,95.3514,118576.0
2024-09-30 15:50:00,97.14,97.59,97.05,97.53,768521.0,95.3416,95.7832,95.2532,95.7243,768521.0
2024-10-01 09:30:00,97.49,98.15,96.6,97.15,226374.0,95.6851,96.3329,94.8116,95.3514,226374.0
2024-10-01 09:40:00,97.15,97.26,96.87,96.87,99205.0,95.3514,95.4593,95.0766,95.0766,99205.0
2024-10-01 09:50:00,96.86,96.94,96.44,96.88,103326.0,95.0668,95.1453,94.6545,95.0864,103326.0
2024-10-01 10:00:00,96.88,97.25,96.72,96.85,161717.0,95.0864,95.4495,94.9293,95.0569,161717.0
2024-10-01 10:10:00,96.84,97.43,96.8,97.19,208747.0,95.0471,95.6262,95.0079,95.3906,208747.0
2024-10-01 10:20:00,97.21,97.38,96.51,96.54,160287.0,95.4103,95.5771,94.7232,94.7527,160287.0
2024-10-01 10:30:00,96.55,96.94,96.35,96.6,214384.0,94.7625,95.1453,94.5662,94.8116,214384.0
2024-10-01 10:40:00,96.6,96.82,96.49,96.6,90692.0,94.8116,95.0275,94.7036,94.8116,90692.0
2024-10-01 10:50:00,96.61,96.68,96.48,96.56,72458.0,94.8214,94.8901,94.6938,94.7723,72458.0
2024-10-01 11:00:00,96.55,96.7,96.44,96.46,55621.0,94.7625,94.9097,94.6545,94.6742,55621.0
2024-10-01 11:10:00,96.46,96.7,96.45,96.68,61938.0,94.6742,94.9097,94.6643,94.8901,61938.0
2024-10-01 11:20:00,96.7,96.79,96.58,96.77,69138.0,94.9097,94.998,94.7919,94.9784,69138.0
2024-10-01 11:30:00,96.77,96.95,96.75,96.91,62351.0,94.9784,95.1551,94.9588,95.1158,62351.0
2024-10-01 11:40:00,96.93,97.05,96.87,97.01,54331.0,95.1355,95.2532,95.0766,95.214,54331.0
2024-10-01 11:50:00,97.02,97.29,96.99,97.13,54348.0,95.2238,95.4888,95.1943,95.3318,54348.0
2024-10-01 12:00:00,97.13,97.36,97.08,97.31,58496.0,95.3318,95.5575,95.2827,95.5084,58496.0
2024-10-01 12:10:00,97.33,97.45,97.1,97.16,54803.0,95.528,95.6458,95.3023,95.3612,54803.0
2024-10-01 12:20:00,97.16,97.33,97.13,97.31,39818.0,95.3612,95.528,95.3318,95.5084,39818.0
2024-10-01 12:30:00,97.3,97.31,96.9,97.07,59572.0,95.4986,95.5084,95.106,95.2729,59572.0
2024-10-01 12:40:00,97.07,97.13,96.92,97.02,75295.0,95.2729,95.3318,95.1256,95.2238,75295.0
2024-10-01 12:50:00,97.11,97.41,97.09,97.33,121406.0,95.3121,95.6066,95.2925,95.528,121406.0
2024-10-01 13:00:00,97.31,97.37,97.26,97.32,41572.0,95.5084,95.5673,95.4593,95.5182,41572.0
2024-10-01 13:10:00,97.33,97.49,97.33,97.4,77255.0,95.528,95.6851,95.528,95.5968,77255.0
2024-10-01 13:20:00,97.4,97.47,97.22,97.22,53920.0,95.5968,95.6655,95.4201,95.4201,53920.0
2024-10-01 13:30:00,97.22,97.57,97.2,97.5,77151.0,95.4201,95.7636,95.4005,95.6949,77151.0
2024-10-01 13:40:00,97.47,97.73,97.43,97.7,94767.0,95.6655,95.9206,95.6262,95.8912,94767.0
2024-10-01 13:50:00,97.69,98.01,97.69,98.0,112787.0,95.8814,96.1955,95.8814,96.1856,112787.0
2024-10-01 14:00:00,97.97,98.14,97.97,98.0,109921.0,96.1562,96.3231,96.1562,96.1856,109921.0
2024-10-01 14:10:00,98.0,98.12,97.99,98.08,62777.0,96.1856,96.3034,96.1758,96.2642,62777.0
2024-10-01 14:20:00,98.1,98.1,97.97,98.03,60227.0,96.2838,96.2838,96.1562,96.2151,60227.0
2024-10-01 14:30:00,98.04,98.06,97.85,97.9,84982.0,96.2249,96.2445,96.0384,96.0875,84982.0
2024-10-01 14:40:00,97.94,97.99,97.88,97.92,54928.0,96.1268,96.1758,96.0679,96.1071,54928.0
2024-10-01 14:50:00,97.92,98.03,97.85,97.91,65564.0,96.1071,96.2151,96.0384,96.0973,65564.0
2024-10-01 15:00:00,97.93,97.99,97.82,97.96,81700.0,96.1169,96.1758,96.009,96.1464,81700.0
2024-10-01 15:10:00,97.95,97.97,97.71,97.78,95048.0,96.1366,96.1562,95.901,95.9697,95048.0
2024-10-01 15:20:00,97.78,97.88,97.66,97.69,82579.0,95.9697,96.0679,95.8519,95.8814,82579.0
2024-10-01 15:30:00,97.69,97.7,97.52,97.56,102391.0,95.8814,95.8912,95.7145,95.7538,102391.0
2024-10-01 15:40:00,97.56,97.61,97.44,97.52,117712.0,95.7538,95.8029,95.636,95.7145,117712.0
2024-10-01 15:50:00,97.53,97.57,97.36,97.45,495110.0,95.7243,95.7636,95.5575,95.6458,495110.0
2024-10-02 09:30:00,96.76,97.0,96.27,96.39,183394.0,94.9686,95.2042,94.4877,94.6055,183394.0
2024-10-02 09:40:00,96.38,96.41,95.87,96.25,128523.0,94.5956,94.6251,94.0951,94.468,128523.0
2024-10-02 09:50:00,96.24,96.33,95.97,96.21,126098.0,94.4582,94.5466,94.1932,94.4288,126098.0
2024-10-02 10:00:00,96.21,96.73,96.21,96.4,113283.0,94.4288,94.9392,94.4288,94.6153,113283.0
2024-10-02 10:10:00,96.42,96.56,96.28,96.46,69332.0,94.6349,94.7723,94.4975,94.6742,69332.0
2024-10-02 10:20:00,96.51,96.54,96.19,96.38,32356.0,94.7232,94.7527,94.4092,94.5956,32356.0
2024-10-02 10:30:00,96.38,96.6,96.37,96.56,42393.0,94.5956,94.8116,94.5858,94.7723,42393.0
2024-10-02 10:40:00,96.54,96.95,96.51,96.93,35445.0,94.7527,95.1551,94.7232,95.1355,35445.0
2024-10-02 10:50:00,96.94,96.94,96.58,96.67,36330.0,95.1453,95.1453,94.7919,94.8803,36330.0
2024-10-02 11:00:00,96.66,96.77,96.62,96.68,33380.0,94.8705,94.9784,94.8312,94.8901,33380.0
2024-10-02 11:10:00,96.7,96.78,96.51,96.59,46671.0,94.9097,94.9882,94.7232,94.8017,46671.0
2024-10-02 11:20:00,96.59,96.71,96.51,96.7,44465.0,94.8017,94.9195,94.7232,94.9097,44465.0
2024-10-02 11:30:00,96.71,96.72,96.53,96.56,50011.0,94.9195,94.9293,94.7429,94.7723,50011.0
2024-10-02 11:40:00,96.57,96.57,96.37,96.5,46369.0,94.7821,94.7821,94.5858,94.7134,46369.0
2024-10-02 11:50:00,96.5,96.54,96.41,96.45,26198.0,94.7134,94.7527,94.6251,94.6643,26198.0
2024-10-02 12:00:00,96.45,96.6,96.35,96.37,39473.0,94.6643,94.8116,94.5662,94.5858,39473.0
2024-10-02 12:10:00,96.36,96.39,96.19,96.21,28266.0,94.576,94.6055,94.4092,94.4288,28266.0
2024-10-02 12:20:00,96.21,96.34,96.16,96.26,24698.0,94.4288,94.5564,94.3797,94.4779,24698.0
2024-10-02 12:30:00,96.26,96.27,96.12,96.15,36293.0,94.4779,94.4877,94.3405,94.3699,36293.0
2024-10-02 12:40:00,96.17,96.34,96.12,96.19,40326.0,94.3895,94.5564,94.3405,94.4092,40326.0
2024-10-02 12:50:00,96.18,96.22,96.11,96.11,23183.0,94.3993,94.4386,94.3306,94.3306,23183.0
2024-10-02 13:00:00,96.11,96.17,96.11,96.16,22831.0,94.3306,94.3895,94.3306,94.3797,22831.0
2024-10-02 13:10:00,96.17,96.19,96.03,96.06,31630.0,94.3895,94.4092,94.2521,94.2816,31630.0
2024-10-02 13:20:00,96.06,96.09,95.93,96.03,34509.0,94.2816,94.311,94.154,94.2521,34509.0
2024-10-02 13:30:00,96.03,96.07,95.94,96.0,31084.0,94.2521,94.2914,94.1638,94.2227,31084.0
2024-10-02 13:40:00,96.02,96.11,95.91,96.09,48901.0,94.2423,94.3306,94.1343,94.311,48901.0
2024-10-02 13:50:00,96.1,96.26,96.09,96.2,36109.0,94.3208,94.4779,94.311,94.419,36109.0
2024-10-02 14:00:00,96.23,96.28,96.08,96.12,22558.0,94.4484,94.4975,94.3012,94.3405,22558.0
2024-10-02 14:10:00,96.1,96.18,96.1,96.12,20780.0,94.3208,94.3993,94.3208,94.3405,20780.0
2024-10-02 14:20:00,96.11,96.12,95.95,96.02,35768.0,94.3306,94.3405,94.1736,94.2423,35768.0
2024-10-02 14:30:00,96.02,96.07,95.97,96.01,28104.0,94.2423,94.2914,94.1932,94.2325,28104.0
2024-10-02 14:40:00,96.03,96.14,96.02,96.08,32031.0,94.2521,94.3601,94.2423,94.3012,32031.0
2024-10-02 14:50:00,96.07,96.08,95.96,96.06,23073.0,94.2914,94.3012,94.1834,94.2816,23073.0
2024-10-02 15:00:00,96.07,96.26,96.04,96.25,76054.0,94.2914,94.4779,94.2619,94.468,76054.0
2024-10-02 15:10:00,96.26,96.32,96.19,96.31,44914.0,94.4779,94.5367,94.4092,94.5269,44914.0
2024-10-02 15:20:00,96.31,96.53,96.31,96.48,68471.0,94.5269,94.7429,94.5269,94.6938,68471.0
2024-10-02 15:30:00,96.49,96.57,96.39,96.48,80250.0,94.7036,94.7821,94.6055,94.6938,80250.0
2024-10-02 15:40:00,96.48,96.52,96.41,96.49,93676.0,94.6938,94.733,94.6251,94.7036,93676.0
2024-10-02 15:50:00,96.48,96.59,96.37,96.53,574397.0,94.6938,94.8017,94.5858,94.7429,574397.0
2024-10-03 09:30:00,95.64,95.89,95.31,95.63,197266.0,93.8693,94.1147,93.5454,93.8595,197266.0
2024-10-03 09:40:00,95.63,95.95,95.46,95.89,42846.0,93.8595,94.1736,93.6927,94.1147,42846.0
2024-10-03 09:50:00,95.91,96.07,95.77,96.01,42772.0,94.1343,94.2914,93.9969,94.2325,42772.0
2024-10-03 10:00:00,96.03,96.39,95.99,96.22,59244.0,94.2521,94.6055,94.2129,94.4386,59244.0
2024-10-03 10:10:00,96.25,96.28,95.65,95.9,121290.0,94.468,94.4975,93.8792,94.1245,121290.0
2024-10-03 10:20:00,95.89,95.94,95.51,95.62,40798.0,94.1147,94.1638,93.7417,93.8497,40798.0
2024-10-03 10:30:00,95.62,95.92,95.55,95.84,62374.0,93.8497,94.1442,93.781,94.0656,62374.0
2024-10-03 10:40:00,95.86,96.05,95.62,95.94,70973.0,94.0853,94.2717,93.8497,94.1638,70973.0
2024-10-03 10:50:00,95.96,96.01,95.66,95.7,86886.0,94.1834,94.2325,93.889,93.9282,86886.0
2024-10-03 11:00:00,95.68,95.8,95.61,95.78,33510.0,93.9086,94.0264,93.8399,94.0067,33510.0
2024-10-03 11:10:00,95.79,95.91,95.75,95.87,66378.0,94.0166,94.1343,93.9773,94.0951,66378.0
2024-10-03 11:20:00,95.85,95.97,95.75,95.79,72081.0,94.0754,94.1932,93.9773,94.0166,72081.0
2024-10-03 11:30:00,95.78,96.06,95.76,95.98,115734.0,94.0067,94.2816,93.9871,94.203,115734.0
2024-10-03 11:40:00,95.98,96.13,95.97,96.06,47989.0,94.203,94.3503,94.1932,94.2816,47989.0
2024-10-03 11:50:00,96.08,96.17,95.94,95.96,76409.0,94.3012,94.3895,94.1638,94.1834,76409.0
2024-10-03 12:00:00,95.97,96.03,95.74,95.79,67921.0,94.1932,94.2521,93.9675,94.0166,67921.0
2024-10-03 12:10:00,95.75,95.82,95.67,95.71,56058.0,93.9773,94.046,93.8988,93.938,56058.0
2024-10-03 12:20:00,95.71,95.85,95.69,95.79,33450.0,93.938,94.0754,93.9184,94.0166,33450.0
2024-10-03 12:30:00,95.79,95.79,95.65,95.69,45371.0,94.0166,94.0166,93.8792,93.9184,45371.0
2024-10-03 12:40:00,95.68,95.73,95.49,95.52,52618.0,93.9086,93.9577,93.7221,93.7516,52618.0
2024-10-03 12:50:00,95.52,95.57,95.4,95.47,52719.0,93.7516,93.8006,93.6338,93.7025,52719.0
2024-10-03 13:00:00,95.47,95.5,95.34,95.39,47082.0,93.7025,93.7319,93.5749,93.624,47082.0
2024-10-03 13:10:00,95.38,95.45,95.35,95.39,29492.0,93.6142,93.6829,93.5847,93.624,29492.0
2024-10-03 13:20:00,95.39,95.67,95.39,95.51,32228.0,93.624,93.8988,93.624,93.7417,32228.0
2024-10-03 13:30:00,95.51,95.66,95.51,95.54,43927.0,93.7417,93.889,93.7417,93.7712,43927.0
2024-10-03 13:40:00,95.53,95.62,95.4,95.55,31604.0,93.7614,93.8497,93.6338,93.781,31604.0
2024-10-03 13:50:00,95.54,95.58,95.5,95.58,39077.0,93.7712,93.8104,93.7319,93.8104,39077.0
2024-10-03 14:00:00,95.58,95.6,95.46,95.6,52050.0,93.8104,93.8301,93.6927,93.8301,52050.0
2024-10-03 14:10:00,95.6,95.67,95.54,95.66,31531.0,93.8301,93.8988,93.7712,93.889,31531.0
2024-10-03 14:20:00,95.67,95.75,95.59,95.68,44528.0,93.8988,93.9773,93.8203,93.9086,44528.0
2024-10-03 14:30:00,95.69,95.76,95.66,95.71,39668.0,93.9184,93.9871,93.889,93.938,39668.0
2024-10-03 14:40:00,95.71,95.71,95.6,95.67,48941.0,93.938,93.938,93.8301,93.8988,48941.0
2024-10-03 14:50:00,95.66,95.79,95.65,95.73,54143.0,93.889,94.0166,93.8792,93.9577,54143.0
2024-10-03 15:00:00,95.72,95.79,95.61,95.64,60770.0,93.9479,94.0166,93.8399,93.8693,60770.0
2024-10-03 15:10:00,95.65,95.65,95.55,95.65,47698.0,93.8792,93.8792,93.781,93.8792,47698.0
2024-10-03 15:20:00,95.65,95.69,95.52,95.62,64241.0,93.8792,93.9184,93.7516,93.8497,64241.0
2024-10-03 15:30:00,95.62,95.63,95.44,95.47,45392.0,93.8497,93.8595,93.673,93.7025,45392.0
2024-10-03 15:40:00,95.47,95.58,95.45,95.56,63016.0,93.7025,93.8104,93.6829,93.7908,63016.0
2024-10-03 15:50:00,95.59,95.66,95.49,95.57,463912.0,93.8203,93.889,93.7221,93.8006,463912.0
2024-10-04 09:30:00,96.17,96.56,96.03,96.25,147623.0,94.3895,94.7723,94.2521,94.468,147623.0
2024-10-04 09:40:00,96.25,96.38,95.72,95.73,137035.0,94.468,94.5956,93.9479,93.9577,137035.0
2024-10-04 09:50:00,95.7,95.83,95.34,95.37,70184.0,93.9282,94.0558,93.5749,93.6043,70184.0
2024-10-04 10:00:00,95.38,95.77,95.33,95.62,74767.0,93.6142,93.9969,93.5651,93.8497,74767.0
2024-10-04 10:10:00,95.61,95.73,95.53,95.68,85150.0,93.8399,93.9577,93.7614,93.9086,85150.0
2024-10-04 10:20:00,95.67,95.67,95.15,95.25,85499.0,93.8988,93.8988,93.3884,93.4866,85499.0
2024-10-04 10:30:00,95.25,95.55,95.22,95.33,270546.0,93.4866,93.781,93.4571,93.5651,270546.0
2024-10-04 10:40:00,95.34,95.68,95.29,95.66,67906.0,93.5749,93.9086,93.5258,93.889,67906.0
2024-10-04 10:50:00,95.65,95.9,95.65,95.87,45743.0,93.8792,94.1245,93.8792,94.0951,45743.0
2024-10-04 11:00:00,95.87,95.95,95.82,95.91,40918.0,94.0951,94.1736,94.046,94.1343,40918.0
2024-10-04 11:10:00,95.91,95.97,95.65,95.68,71669.0,94.1343,94.1932,93.8792,93.9086,71669.0
2024-10-04 11:20:00,95.7,95.7,95.53,95.61,38020.0,93.9282,93.9282,93.7614,93.8399,38020.0
2024-10-04 11:30:00,95.6,95.72,95.57,95.64,51883.0,93.8301,93.9479,93.8006,93.8693,51883.0
2024-10-04 11:40:00,95.66,95.82,95.63,95.79,67666.0,93.889,94.046,93.8595,94.0166,67666.0
2024-10-04 11:50:00,95.8,96.21,95.79,96.17,58313.0,94.0264,94.4288,94.0166,94.3895,58313.0
2024-10-04 12:00:00,96.18,96.2,95.93,95.93,30182.0,94.3993,94.419,94.154,94.154,30182.0
2024-10-04 12:10:00,95.94,96.04,95.9,95.99,158129.0,94.1638,94.2619,94.1245,94.2129,158129.0
2024-10-04 12:20:00,96.0,96.01,95.76,95.79,160523.0,94.2227,94.2325,93.9871,94.0166,160523.0
2024-10-04 12:30:00,95.78,96.09,95.74,96.07,92181.0,94.0067,94.311,93.9675,94.2914,92181.0
2024-10-04 12:40:00,96.08,96.21,96.03,96.15,56845.0,94.3012,94.4288,94.2521,94.3699,56845.0
2024-10-04 12:50:00,96.17,96.19,96.01,96.02,33439.0,94.3895,94.4092,94.2325,94.2423,33439.0
2024-10-04 13:00:00,96.02,96.07,95.91,95.91,30887.0,94.2423,94.2914,94.1343,94.1343,30887.0
2024-10-04 13:10:00,95.9,95.99,95.88,95.89,39199.0,94.1245,94.2129,94.1049,94.1147,39199.0
2024-10-04 13:20:00,95.91,95.99,95.88,95.91,40126.0,94.1343,94.2129,94.1049,94.1343,40126.0
2024-10-04 13:30:00,95.9,95.91,95.69,95.87,114850.0,94.1245,94.1343,93.9184,94.0951,114850.0
2024-10-04 13:40:00,95.87,96.05,95.87,95.98,51308.0,94.0951,94.2717,94.0951,94.203,51308.0
2024-10-04 13:50:00,95.97,96.0,95.82,95.83,27067.0,94.1932,94.2227,94.046,94.0558,27067.0
2024-10-04 14:00:00,95.84,95.9,95.81,95.86,34726.0,94.0656,94.1245,94.0362,94.0853,34726.0
2024-10-04 14:10:00,95.85,95.88,95.78,95.88,63574.0,94.0754,94.1049,94.0067,94.1049,63574.0
2024-10-04 14:20:00,95.87,95.99,95.86,95.93,33672.0,94.0951,94.2129,94.0853,94.154,33672.0
2024-10-04 14:30:00,95.93,96.12,95.92,96.11,36269.0,94.154,94.3405,94.1442,94.3306,36269.0
2024-10-04 14:40:00,96.12,96.2,96.07,96.18,37561.0,94.3405,94.419,94.2914,94.3993,37561.0
2024-10-04 14:50:00,96.18,96.3,96.17,96.28,37411.0,94.3993,94.5171,94.3895,94.4975,37411.0
2024-10-04 15:00:00,96.29,96.46,96.24,96.4,86321.0,94.5073,94.6742,94.4582,94.6153,86321.0
2024-10-04 15:10:00,96.4,96.41,96.33,96.37,53699.0,94.6153,94.6251,94.5466,94.5858,53699.0
2024-10-04 15:20:00,96.37,96.63,96.35,96.62,81883.0,94.5858,94.841,94.5662,94.8312,81883.0
2024-10-04 15:30:00,96.61,96.62,96.47,96.59,72261.0,94.8214,94.8312,94.684,94.8017,72261.0
2024-10-04 15:40:00,96.59,96.73,96.56,96.64,122261.0,94.8017,94.9392,94.7723,94.8508,122261.0
2024-10-04 15:50:00,96.63,96.64,96.39,96.59,498231.0,94.841,94.8508,94.6055,94.8017,498231.0
2024-10-07 09:30:00,96.25,96.42,95.85,96.12,141066.0,94.468,94.6349,94.0754,94.3405,141066.0
2024-10-07 09:40:00,96.14,96.52,96.1,96.41,64947.0,94.3601,94.733,94.3208,94.6251,64947.0
2024-10-07 09:50:00,96.48,96.49,96.25,96.37,48558.0,94.6938,94.7036,94.468,94.5858,48558.0
2024-10-07 10:00:00,96.35,96.49,96.18,96.26,33717.0,94.5662,94.7036,94.3993,94.4779,33717.0
2024-10-07 10:10:00,96.28,96.37,96.12,96.23,68185.0,94.4975,94.5858,94.3405,94.4484,68185.0
2024-10-07 10:20:00,96.22,96.42,96.21,96.24,49631.0,94.4386,94.6349,94.4288,94.4582,49631.0
2024-10-07 10:30:00,96.26,96.46,96.21,96.39,36232.0,94.4779,94.6742,94.4288,94.6055,36232.0
2024-10-07 10:40:00,96.41,96.41,96.26,96.34,26885.0,94.6251,94.6251,94.4779,94.5564,26885.0
2024-10-07 10:50:00,96.34,96.41,96.21,96.31,32941.0,94.5564,94.6251,94.4288,94.5269,32941.0
2024-10-07 11:00:00,96.28,96.35,96.18,96.28,40566.0,94.4975,94.5662,94.3993,94.4975,40566.0
2024-10-07 11:10:00,96.27,96.34,96.15,96.23,47954.0,94.4877,94.5564,94.3699,94.4484,47954.0
2024-10-07 11:20:00,96.25,96.43,96.22,96.38,43763.0,94.468,94.6447,94.4386,94.5956,43763.0
2024-10-07 11:30:00,96.39,96.5,96.39,96.44,24567.0,94.6055,94.7134,94.6055,94.6545,24567.0
2024-10-07 11:40:00,96.43,96.51,96.29,96.34,37206.0,94.6447,94.7232,94.5073,94.5564,37206.0
2024-10-07 11:50:00,96.33,96.33,95.9,95.93,112381.0,94.5466,94.5466,94.1245,94.154,112381.0
2024-10-07 12:00:00,95.92,95.92,95.69,95.77,74719.0,94.1442,94.1442,93.9184,93.9969,74719.0
2024-10-07 12:10:00,95.77,95.84,95.67,95.81,26762.0,93.9969,94.0656,93.8988,94.0362,26762.0
2024-10-07 12:20:00,95.8,95.87,95.7,95.74,39882.0,94.0264,94.0951,93.9282,93.9675,39882.0
2024-10-07 12:30:00,95.76,95.77,95.61,95.64,38088.0,93.9871,93.9969,93.8399,93.8693,38088.0
2024-10-07 12:40:00,95.64,95.64,95.5,95.54,37494.0,93.8693,93.8693,93.7319,93.7712,37494.0
2024-10-07 12:50:00,95.55,95.63,95.54,95.58,32385.0,93.781,93.8595,93.7712,93.8104,32385.0
2024-10-07 13:00:00,95.59,95.63,95.5,95.63,57928.0,93.8203,93.8595,93.7319,93.8595,57928.0
2024-10-07 13:10:00,95.63,95.8,95.62,95.77,48106.0,93.8595,94.0264,93.8497,93.9969,48106.0
2024-10-07 13:20:00,95.78,95.98,95.71,95.75,100019.0,94.0067,94.203,93.938,93.9773,100019.0
2024-10-07 13:30:00,95.73,95.92,95.71,95.84,23461.0,93.9577,94.1442,93.938,94.0656,23461.0
2024-10-07 13:40:00,95.84,95.87,95.76,95.78,29635.0,94.0656,94.0951,93.9871,94.0067,29635.0
2024-10-07 13:50:00,95.77,95.85,95.73,95.8,27933.0,93.9969,94.0754,93.9577,94.0264,27933.0
2024-10-07 14:00:00,95.8,95.83,95.66,95.68,59667.0,94.0264,94.0558,93.889,93.9086,59667.0
2024-10-07 14:10:00,95.68,95.88,95.64,95.83,58856.0,93.9086,94.1049,93.8693,94.0558,58856.0
2024-10-07 14:20:00,95.84,95.87,95.78,95.81,33821.0,94.0656,94.0951,94.0067,94.0362,33821.0
2024-10-07 14:30:00,95.8,95.85,95.6,95.76,66912.0,94.0264,94.0754,93.8301,93.9871,66912.0
2024-10-07 14:40:00,95.74,95.78,95.47,95.51,44520.0,93.9675,94.0067,93.7025,93.7417,44520.0
2024-10-07 14:50:00,95.5,95.58,95.38,95.41,56612.0,93.7319,93.8104,93.6142,93.6436,56612.0
2024-10-07 15:00:00,95.42,95.66,95.36,95.63,55607.0,93.6534,93.889,93.5945,93.8595,55607.0
2024-10-07 15:10:00,95.63,95.93,95.63,95.9,60777.0,93.8595,94.154,93.8595,94.1245,60777.0
2024-10-07 15:20:00,95.9,96.02,95.88,95.97,112588.0,94.1245,94.2423,94.1049,94.1932,112588.0
2024-10-07 15:30:00,95.98,96.02,95.84,96.0,149978.0,94.203,94.2423,94.0656,94.2227,149978.0
2024-10-07 15:40:00,96.0,96.08,95.89,96.05,162827.0,94.2227,94.3012,94.1147,94.2717,162827.0
2024-10-07 15:50:00,96.06,96.15,95.98,96.11,426753.0,94.2816,94.3699,94.203,94.3306,426753.0
2024-10-08 09:30:00,96.0,96.88,95.95,96.51,290874.0,94.2227,95.0864,94.1736,94.7232,290874.0
2024-10-08 09:40:00,96.51,96.51,95.93,96.18,189594.0,94.7232,94.7232,94.154,94.3993,189594.0
2024-10-08 09:50:00,96.21,96.3,95.81,96.25,395089.0,94.4288,94.5171,94.0362,94.468,395089.0
2024-10-08 10:00:00,96.25,96.27,95.52,95.81,420512.0,94.468,94.4877,93.7516,94.0362,420512.0
2024-10-08 10:10:00,95.81,96.01,95.75,95.89,150421.0,94.0362,94.2325,93.9773,94.1147,150421.0
2024-10-08 10:20:00,95.88,95.96,95.7,95.95,69769.0,94.1049,94.1834,93.9282,94.1736,69769.0
2024-10-08 10:30:00,95.95,96.01,95.42,95.47,164133.0,94.1736,94.2325,93.6534,93.7025,164133.0
2024-10-08 10:40:00,95.5,95.82,95.49,95.68,62450.0,93.7319,94.046,93.7221,93.9086,62450.0
2024-10-08 10:50:00,95.7,95.81,95.6,95.66,26720.0,93.9282,94.0362,93.8301,93.889,26720.0
2024-10-08 11:00:00,95.64,95.72,95.36,95.41,52935.0,93.8693,93.9479,93.5945,93.6436,52935.0
2024-10-08 11:10:00,95.41,95.56,95.36,95.54,68118.0,93.6436,93.7908,93.5945,93.7712,68118.0
2024-10-08 11:20:00,95.53,95.55,95.31,95.4,327019.0,93.7614,93.781,93.5454,93.6338,327019.0
2024-10-08 11:30:00,95.39,95.69,95.28,95.65,228679.0,93.624,93.9184,93.516,93.8792,228679.0
2024-10-08 11:40:00,95.63,95.82,95.58,95.8,47840.0,93.8595,94.046,93.8104,94.0264,47840.0
2024-10-08 11:50:00,95.81,96.03,95.8,96.03,38738.0,94.0362,94.2521,94.0264,94.2521,38738.0
2024-10-08 12:00:00,96.02,96.02,95.79,96.0,48991.0,94.2423,94.2423,94.0166,94.2227,48991.0
2024-10-08 12:10:00,96.01,96.22,96.01,96.18,19711.0,94.2325,94.4386,94.2325,94.3993,19711.0
2024-10-08 12:20:00,96.2,96.27,96.19,96.24,18289.0,94.419,94.4877,94.4092,94.4582,18289.0
2024-10-08 12:30:00,96.24,96.37,96.14,96.34,34968.0,94.4582,94.5858,94.3601,94.5564,34968.0
2024-10-08 12:40:00,96.37,96.43,96.24,96.26,29988.0,94.5858,94.6447,94.4582,94.4779,29988.0
2024-10-08 12:50:00,96.26,96.35,96.2,96.31,19861.0,94.4779,94.5662,94.419,94.5269,19861.0
2024-10-08 13:00:00,96.33,96.34,96.08,96.11,25022.0,94.5466,94.5564,94.3012,94.3306,25022.0
2024-10-08 13:10:00,96.1,96.26,95.91,95.92,93760.0,94.3208,94.4779,94.1343,94.1442,93760.0
2024-10-08 13:20:00,95.93,96.17,95.92,96.13,49136.0,94.154,94.3895,94.1442,94.3503,49136.0
2024-10-08 13:30:00,96.13,96.34,96.11,96.33,19197.0,94.3503,94.5564,94.3306,94.5466,19197.0
2024-10-08 13:40:00,96.34,96.42,96.26,96.32,25496.0,94.5564,94.6349,94.4779,94.5367,25496.0
2024-10-08 13:50:00,96.31,96.54,96.28,96.54,46386.0,94.5269,94.7527,94.4975,94.7527,46386.0
2024-10-08 14:00:00,96.55,96.61,96.41,96.41,30311.0,94.7625,94.8214,94.6251,94.6251,30311.0
2024-10-08 14:10:00,96.41,96.5,96.35,96.37,26196.0,94.6251,94.7134,94.5662,94.5858,26196.0
2024-10-08 14:20:00,96.37,96.37,96.23,96.27,33746.0,94.5858,94.5858,94.4484,94.4877,33746.0
2024-10-08 14:30:00,96.27,96.37,96.23,96.29,33339.0,94.4877,94.5858,94.4484,94.5073,33339.0
2024-10-08 14:40:00,96.29,96.3,96.1,96.17,29493.0,94.5073,94.5171,94.3208,94.3895,29493.0
2024-10-08 14:50:00,96.17,96.18,96.08,96.08,33447.0,94.3895,94.3993,94.3012,94.3012,33447.0
2024-10-08 15:00:00,96.08,96.1,96.02,96.09,31824.0,94.3012,94.3208,94.2423,94.311,31824.0
2024-10-08 15:10:00,96.08,96.31,96.06,96.3,47906.0,94.3012,94.5269,94.2816,94.5171,47906.0
2024-10-08 15:20:00,96.3,96.34,96.22,96.29,54506.0,94.5171,94.5564,94.4386,94.5073,54506.0
2024-10-08 15:30:00,96.29,96.29,96.14,96.27,41344.0,94.5073,94.5073,94.3601,94.4877,41344.0
2024-10-08 15:40:00,96.26,96.4,96.23,96.39,76408.0,94.4779,94.6153,94.4484,94.6055,76408.0
2024-10-08 15:50:00,96.38,96.48,96.19,96.21,346091.0,94.5956,94.6938,94.4092,94.4288,346091.0
2024-10-09 09:30:00,96.48,96.48,95.46,95.98,240316.0,94.6938,94.6938,93.6927,94.203,240316.0
2024-10-09 09:40:00,95.99,96.3,95.95,96.15,62620.0,94.2129,94.5171,94.1736,94.3699,62620.0
2024-10-09 09:50:00,96.12,96.12,95.89,95.98,33209.0,94.3405,94.3405,94.1147,94.203,33209.0
2024-10-09 10:00:00,96.01,96.06,95.77,95.81,39430.0,94.2325,94.2816,93.9969,94.0362,39430.0
2024-10-09 10:10:00,95.76,95.84,95.73,95.79,43848.0,93.9871,94.0656,93.9577,94.0166,43848.0
2024-10-09 10:20:00,95.8,95.97,95.8,95.93,14198.0,94.0264,94.1932,94.0264,94.154,14198.0
2024-10-09 10:30:00,95.91,95.94,95.79,95.79,30855.0,94.1343,94.1638,94.0166,94.0166,30855.0
2024-10-09 10:40:00,95.79,95.82,95.61,95.72,39913.0,94.0166,94.046,93.8399,93.9479,39913.0
2024-10-09 10:50:00,95.72,95.72,95.63,95.71,18213.0,93.9479,93.9479,93.8595,93.938,18213.0
2024-10-09 11:00:00,95.71,95.81,95.69,95.76,22290.0,93.938,94.0362,93.9184,93.9871,22290.0
2024-10-09 11:10:00,95.76,95.81,95.72,95.79,24023.0,93.9871,94.0362,93.9479,94.0166,24023.0
2024-10-09 11:20:00,95.79,95.93,95.78,95.89,50745.0,94.0166,94.154,94.0067,94.1147,50745.0
2024-10-09 11:30:00,95.89,95.99,95.88,95.91,36766.0,94.1147,94.2129,94.1049,94.1343,36766.0
2024-10-09 11:40:00,95.91,96.1,95.9,96.06,24518.0,94.1343,94.3208,94.1245,94.2816,24518.0
2024-10-09 11:50:00,96.07,96.28,96.05,96.26,29450.0,94.2914,94.4975,94.2717,94.4779,29450.0
2024-10-09 12:00:00,96.25,96.26,96.16,96.19,32976.0,94.468,94.4779,94.3797,94.4092,32976.0
2024-10-09 12:10:00,96.19,96.25,96.09,96.09,30066.0,94.4092,94.468,94.311,94.311,30066.0
2024-10-09 12:20:00,96.09,96.16,96.01,96.03,33483.0,94.311,94.3797,94.2325,94.2521,33483.0
2024-10-09 12:30:00,96.03,96.1,96.01,96.02,13559.0,94.2521,94.3208,94.2325,94.2423,13559.0
2024-10-09 12:40:00,96.02,96.12,95.99,96.08,22141.0,94.2423,94.3405,94.2129,94.3012,22141.0
2024-10-09 12:50:00,96.08,96.1,95.98,96.02,40270.0,94.3012,94.3208,94.203,94.2423,40270.0
2024-10-09 13:00:00,96.02,96.03,95.91,95.91,34019.0,94.2423,94.2521,94.1343,94.1343,34019.0
2024-10-09 13:10:00,95.92,95.99,95.86,95.99,44629.0,94.1442,94.2129,94.0853,94.2129,44629.0
2024-10-09 13:20:00,95.98,96.09,95.98,96.03,19834.0,94.203,94.311,94.203,94.2521,19834.0
2024-10-09 13:30:00,96.01,96.02,95.87,95.87,24831.0,94.2325,94.2423,94.0951,94.0951,24831.0
2024-10-09 13:40:00,95.88,95.94,95.83,95.92,17735.0,94.1049,94.1638,94.0558,94.1442,17735.0
2024-10-09 13:50:00,95.92,95.94,95.72,95.88,27147.0,94.1442,94.1638,93.9479,94.1049,27147.0
2024-10-09 14:00:00,95.89,95.99,95.83,95.9,39521.0,94.1147,94.2129,94.0558,94.1245,39521.0
2024-10-09 14:10:00,95.9,95.93,95.81,95.82,29355.0,94.1245,94.154,94.0362,94.046,29355.0
2024-10-09 14:20:00,95.82,95.94,95.78,95.89,32512.0,94.046,94.1638,94.0067,94.1147,32512.0
2024-10-09 14:30:00,95.9,95.94,95.8,95.83,35330.0,94.1245,94.1638,94.0264,94.0558,35330.0
2024-10-09 14:40:00,95.82,95.93,95.81,95.92,31666.0,94.046,94.154,94.0362,94.1442,31666.0
2024-10-09 14:50:00,95.91,95.96,95.8,95.85,33856.0,94.1343,94.1834,94.0264,94.0754,33856.0
2024-10-09 15:00:00,95.86,95.91,95.81,95.89,42123.0,94.0853,94.1343,94.0362,94.1147,42123.0
2024-10-09 15:10:00,95.89,95.95,95.86,95.94,34389.0,94.1147,94.1736,94.0853,94.1638,34389.0
2024-10-09 15:20:00,95.94,95.99,95.9,95.97,48979.0,94.1638,94.2129,94.1245,94.1932,48979.0
2024-10-09 15:30:00,95.97,96.01,95.9,96.01,42579.0,94.1932,94.2325,94.1245,94.2325,42579.0
2024-10-09 15:40:00,96.0,96.0,95.91,95.97,40884.0,94.2227,94.2227,94.1343,94.1932,40884.0
2024-10-09 15:50:00,95.96,96.02,95.88,95.88,235688.0,94.1834,94.2423,94.1049,94.1049,235688.0
2024-10-10 09:30:00,95.42,95.48,94.4,94.5,328274.0,93.6534,93.7123,92.6523,92.7504,328274.0
2024-10-10 09:40:00,94.5,94.71,94.21,94.48,135727.0,92.7504,92.9566,92.4658,92.7308,135727.0
2024-10-10 09:50:00,94.5,94.66,94.34,94.38,87635.0,92.7504,92.9075,92.5934,92.6327,87635.0
2024-10-10 10:00:00,94.36,94.61,94.35,94.56,86831.0,92.613,92.8584,92.6032,92.8093,86831.0
2024-10-10 10:10:00,94.57,94.69,94.48,94.48,58424.0,92.8191,92.9369,92.7308,92.7308,58424.0
2024-10-10 10:20:00,94.48,94.49,94.27,94.41,61661.0,92.7308,92.7406,92.5247,92.6621,61661.0
2024-10-10 10:30:00,94.43,94.68,94.4,94.42,76128.0,92.6817,92.9271,92.6523,92.6719,76128.0
2024-10-10 10:40:00,94.42,94.49,94.31,94.32,45538.0,92.6719,92.7406,92.564,92.5738,45538.0
2024-10-10 10:50:00,94.3,94.43,94.26,94.35,112612.0,92.5541,92.6817,92.5149,92.6032,112612.0
2024-10-10 11:00:00,94.38,94.84,94.35,94.84,57489.0,92.6327,93.0841,92.6032,93.0841,57489.0
2024-10-10 11:10:00,94.84,95.02,94.82,94.97,45822.0,93.0841,93.2608,93.0645,93.2117,45822.0
2024-10-10 11:20:00,94.95,94.96,94.79,94.82,56037.0,93.1921,93.2019,93.0351,93.0645,56037.0
2024-10-10 11:30:00,94.83,94.86,94.72,94.81,26513.0,93.0743,93.1038,92.9664,93.0547,26513.0
2024-10-10 11:40:00,94.81,94.83,94.65,94.68,40507.0,93.0547,93.0743,92.8977,92.9271,40507.0
2024-10-10 11:50:00,94.69,94.69,94.58,94.66,39518.0,92.9369,92.9369,92.829,92.9075,39518.0
2024-10-10 12:00:00,94.65,94.76,94.61,94.69,22571.0,92.8977,93.0056,92.8584,92.9369,22571.0
2024-10-10 12:10:00,94.71,94.82,94.68,94.81,28110.0,92.9566,93.0645,92.9271,93.0547,28110.0
2024-10-10 12:20:00,94.8,94.83,94.71,94.75,28403.0,93.0449,93.0743,92.9566,92.9958,28403.0
2024-10-10 12:30:00,94.76,94.77,94.59,94.63,34012.0,93.0056,93.0154,92.8388,92.878,34012.0
2024-10-10 12:40:00,94.61,94.63,94.5,94.61,42004.0,92.8584,92.878,92.7504,92.8584,42004.0
2024-10-10 12:50:00,94.61,94.62,94.48,94.5,40558.0,92.8584,92.8682,92.7308,92.7504,40558.0
2024-10-10 13:00:00,94.5,94.54,94.41,94.43,37468.0,92.7504,92.7897,92.6621,92.6817,37468.0
2024-10-10 13:10:00,94.42,94.46,94.36,94.44,24854.0,92.6719,92.7112,92.613,92.6916,24854.0
2024-10-10 13:20:00,94.45,94.6,94.45,94.51,34797.0,92.7014,92.8486,92.7014,92.7603,34797.0
2024-10-10 13:30:00,94.51,94.55,94.45,94.48,22342.0,92.7603,92.7995,92.7014,92.7308,22342.0
2024-10-10 13:40:00,94.47,94.52,94.43,94.45,44783.0,92.721,92.7701,92.6817,92.7014,44783.0
2024-10-10 13:50:00,94.45,94.63,94.32,94.61,42255.0,92.7014,92.878,92.5738,92.8584,42255.0
2024-10-10 14:00:00,94.59,94.6,94.41,94.42,27841.0,92.8388,92.8486,92.6621,92.6719,27841.0
2024-10-10 14:10:00,94.42,94.48,94.26,94.29,39194.0,92.6719,92.7308,92.5149,92.5443,39194.0
2024-10-10 14:20:00,94.29,94.31,94.12,94.13,55430.0,92.5443,92.564,92.3775,92.3873,55430.0
2024-10-10 14:30:00,94.13,94.19,94.02,94.19,73881.0,92.3873,92.4462,92.2793,92.4462,73881.0
2024-10-10 14:40:00,94.18,94.18,94.01,94.07,41285.0,92.4364,92.4364,92.2695,92.3284,41285.0
2024-10-10 14:50:00,94.06,94.09,93.99,94.09,78346.0,92.3186,92.348,92.2499,92.348,78346.0
2024-10-10 15:00:00,94.09,94.12,93.86,93.86,99265.0,92.348,92.3775,92.1223,92.1223,99265.0
2024-10-10 15:10:00,93.87,94.03,93.81,94.0,103173.0,92.1321,92.2891,92.0732,92.2597,103173.0
2024-10-10 15:20:00,94.01,94.03,93.8,93.86,118904.0,92.2695,92.2891,92.0634,92.1223,118904.0
2024-10-10 15:30:00,93.85,93.89,93.75,93.84,86197.0,92.1125,92.1517,92.0143,92.1027,86197.0
2024-10-10 15:40:00,93.84,94.07,93.81,94.04,102438.0,92.1027,92.3284,92.0732,92.299,102438.0
2024-10-10 15:50:00,94.03,94.07,93.85,93.88,410066.0,92.2891,92.3284,92.1125,92.1419,410066.0
2024-10-11 09:30:00,94.14,95.03,94.01,94.89,175878.0,92.3971,93.2706,92.2695,93.1332,175878.0
2024-10-11 09:40:00,94.87,94.93,94.54,94.67,57458.0,93.1136,93.1725,92.7897,92.9173,57458.0
2024-10-11 09:50:00,94.67,94.85,94.6,94.77,49800.0,92.9173,93.094,92.8486,93.0154,49800.0
2024-10-11 10:00:00,94.78,95.04,94.67,95.03,63091.0,93.0253,93.2804,92.9173,93.2706,63091.0
2024-10-11 10:10:00,95.02,95.28,94.99,95.24,79282.0,93.2608,93.516,93.2314,93.4767,79282.0
2024-10-11 10:20:00,95.23,95.42,95.18,95.39,37814.0,93.4669,93.6534,93.4179,93.624,37814.0
2024-10-11 10:30:00,95.4,95.72,95.36,95.64,55007.0,93.6338,93.9479,93.5945,93.8693,55007.0
2024-10-11 10:40:00,95.65,95.81,95.58,95.68,67879.0,93.8792,94.0362,93.8104,93.9086,67879.0
2024-10-11 10:50:00,95.68,95.76,95.62,95.62,40280.0,93.9086,93.9871,93.8497,93.8497,40280.0
2024-10-11 11:00:00,95.61,95.64,95.52,95.58,54539.0,93.8399,93.8693,93.7516,93.8104,54539.0
2024-10-11 11:10:00,95.58,95.76,95.58,95.66,42472.0,93.8104,93.9871,93.8104,93.889,42472.0
2024-10-11 11:20:00,95.66,95.67,95.56,95.67,32762.0,93.889,93.8988,93.7908,93.8988,32762.0
2024-10-11 11:30:00,95.66,95.71,95.61,95.69,26885.0,93.889,93.938,93.8399,93.9184,26885.0
2024-10-11 11:40:00,95.68,95.75,95.62,95.62,32511.0,93.9086,93.9773,93.8497,93.8497,32511.0
2024-10-11 11:50:00,95.64,95.78,95.63,95.73,52811.0,93.8693,94.0067,93.8595,93.9577,52811.0
2024-10-11 12:00:00,95.74,95.75,95.68,95.74,36703.0,93.9675,93.9773,93.9086,93.9675,36703.0
2024-10-11 12:10:00,95.75,95.75,95.52,95.58,35732.0,93.9773,93.9773,93.7516,93.8104,35732.0
2024-10-11 12:20:00,95.58,95.73,95.57,95.71,44960.0,93.8104,93.9577,93.8006,93.938,44960.0
2024-10-11 12:30:00,95.71,95.72,95.52,95.55,48025.0,93.938,93.9479,93.7516,93.781,48025.0
2024-10-11 12:40:00,95.55,95.56,95.4,95.46,41645.0,93.781,93.7908,93.6338,93.6927,41645.0
2024-10-11 12:50:00,95.48,95.52,95.39,95.42,28153.0,93.7123,93.7516,93.624,93.6534,28153.0
2024-10-11 13:00:00,95.44,95.49,95.35,95.37,27435.0,93.673,93.7221,93.5847,93.6043,27435.0
2024-10-11 13:10:00,95.38,95.52,95.38,95.4,31584.0,93.6142,93.7516,93.6142,93.6338,31584.0
2024-10-11 13:20:00,95.4,95.44,95.33,95.4,15281.0,93.6338,93.673,93.5651,93.6338,15281.0
2024-10-11 13:30:00,95.41,95.43,95.3,95.33,30147.0,93.6436,93.6632,93.5356,93.5651,30147.0
2024-10-11 13:40:00,95.33,95.37,95.28,95.28,30861.0,93.5651,93.6043,93.516,93.516,30861.0
2024-10-11 13:50:00,95.28,95.4,95.27,95.37,24221.0,93.516,93.6338,93.5062,93.6043,24221.0
2024-10-11 14:00:00,95.36,95.78,95.35,95.76,47465.0,93.5945,94.0067,93.5847,93.9871,47465.0
2024-10-11 14:10:00,95.76,95.96,95.75,95.9,62995.0,93.9871,94.1834,93.9773,94.1245,62995.0
2024-10-11 14:20:00,95.9,95.91,95.84,95.86,29245.0,94.1245,94.1343,94.0656,94.0853,29245.0
2024-10-11 14:30:00,95.86,95.86,95.64,95.68,31818.0,94.0853,94.0853,93.8693,93.9086,31818.0
2024-10-11 14:40:00,95.68,95.74,95.66,95.67,25383.0,93.9086,93.9675,93.889,93.8988,25383.0
2024-10-11 14:50:00,95.68,95.77,95.66,95.76,29985.0,93.9086,93.9969,93.889,93.9871,29985.0
2024-10-11 15:00:00,95.75,95.85,95.72,95.81,34681.0,93.9773,94.0754,93.9479,94.0362,34681.0
2024-10-11 15:10:00,95.8,95.81,95.69,95.71,38954.0,94.0264,94.0362,93.9184,93.938,38954.0
2024-10-11 15:20:00,95.7,95.75,95.6,95.61,35848.0,93.9282,93.9773,93.8301,93.8399,35848.0
2024-10-11 15:30:00,95.6,95.61,95.48,95.55,63933.0,93.8301,93.8399,93.7123,93.781,63933.0
2024-10-11 15:40:00,95.55,95.65,95.51,95.64,70508.0,93.781,93.8792,93.7417,93.8693,70508.0
2024-10-11 15:50:00,95.65,95.73,95.47,95.56,279356.0,93.8792,93.9577,93.7025,93.7908,279356.0
2024-10-14 09:30:00,95.41,95.41,94.56,94.67,133821.0,93.6436,93.6436,92.8093,92.9173,133821.0
2024-10-14 09:40:00,94.69,95.45,94.65,95.44,172589.0,92.9369,93.6829,92.8977,93.673,172589.0
2024-10-14 09:50:00,95.45,95.53,95.01,95.12,74364.0,93.6829,93.7614,93.251,93.359,74364.0
2024-10-14 10:00:00,95.13,95.36,94.98,95.01,61345.0,93.3688,93.5945,93.2216,93.251,61345.0
2024-10-14 10:10:00,95.02,95.21,95.0,95.06,35978.0,93.2608,93.4473,93.2412,93.3001,35978.0
2024-10-14 10:20:00,95.07,95.07,94.92,95.0,22920.0,93.3099,93.3099,93.1627,93.2412,22920.0
2024-10-14 10:30:00,95.02,95.05,94.77,94.94,94739.0,93.2608,93.2903,93.0154,93.1823,94739.0
2024-10-14 10:40:00,94.95,95.09,94.92,94.99,47670.0,93.1921,93.3295,93.1627,93.2314,47670.0
2024-10-14 10:50:00,94.98,95.12,94.94,95.03,77891.0,93.2216,93.359,93.1823,93.2706,77891.0
2024-10-14 11:00:00,95.02,95.1,94.92,94.97,82458.0,93.2608,93.3393,93.1627,93.2117,82458.0
2024-10-14 11:10:00,94.98,95.11,94.94,94.96,39017.0,93.2216,93.3491,93.1823,93.2019,39017.0
2024-10-14 11:20:00,94.98,94.99,94.75,94.76,43700.0,93.2216,93.2314,92.9958,93.0056,43700.0
2024-10-14 11:30:00,94.75,94.79,94.66,94.72,49963.0,92.9958,93.0351,92.9075,92.9664,49963.0
2024-10-14 11:40:00,94.73,94.78,94.69,94.76,47645.0,92.9762,93.0253,92.9369,93.0056,47645.0
2024-10-14 11:50:00,94.74,94.83,94.72,94.81,47864.0,92.986,93.0743,92.9664,93.0547,47864.0
2024-10-14 12:00:00,94.81,94.88,94.75,94.81,32915.0,93.0547,93.1234,92.9958,93.0547,32915.0
2024-10-14 12:10:00,94.81,94.81,94.63,94.68,29137.0,93.0547,93.0547,92.878,92.9271,29137.0
2024-10-14 12:20:00,94.68,94.75,94.67,94.68,20917.0,92.9271,92.9958,92.9173,92.9271,20917.0
2024-10-14 12:30:00,94.69,94.73,94.66,94.66,39707.0,92.9369,92.9762,92.9075,92.9075,39707.0
2024-10-14 12:40:00,94.67,94.73,94.61,94.69,40390.0,92.9173,92.9762,92.8584,92.9369,40390.0
2024-10-14 12:50:00,94.7,94.85,94.69,94.81,54476.0,92.9467,93.094,92.9369,93.0547,54476.0
2024-10-14 13:00:00,94.8,94.93,94.77,94.92,30972.0,93.0449,93.1725,93.0154,93.1627,30972.0
2024-10-14 13:10:00,94.92,94.92,94.73,94.75,26496.0,93.1627,93.1627,92.9762,92.9958,26496.0
2024-10-14 13:20:00,94.74,94.75,94.61,94.62,27186.0,92.986,92.9958,92.8584,92.8682,27186.0
2024-10-14 13:30:00,94.61,94.62,94.52,94.55,46912.0,92.8584,92.8682,92.7701,92.7995,46912.0
2024-10-14 13:40:00,94.54,94.54,94.43,94.46,36543.0,92.7897,92.7897,92.6817,92.7112,36543.0
2024-10-14 13:50:00,94.48,94.53,94.46,94.46,32358.0,92.7308,92.7799,92.7112,92.7112,32358.0
2024-10-14 14:00:00,94.47,94.47,94.34,94.44,35333.0,92.721,92.721,92.5934,92.6916,35333.0
2024-10-14 14:10:00,94.44,94.62,94.39,94.62,34901.0,92.6916,92.8682,92.6425,92.8682,34901.0
2024-10-14 14:20:00,94.61,94.66,94.56,94.64,30426.0,92.8584,92.9075,92.8093,92.8879,30426.0
2024-10-14 14:30:00,94.64,94.69,94.57,94.68,26268.0,92.8879,92.9369,92.8191,92.9271,26268.0
2024-10-14 14:40:00,94.69,94.69,94.55,94.57,24595.0,92.9369,92.9369,92.7995,92.8191,24595.0
2024-10-14 14:50:00,94.57,94.65,94.55,94.62,26815.0,92.8191,92.8977,92.7995,92.8682,26815.0
2024-10-14 15:00:00,94.61,94.63,94.52,94.53,37338.0,92.8584,92.878,92.7701,92.7799,37338.0
2024-10-14 15:10:00,94.52,94.58,94.45,94.57,36531.0,92.7701,92.829,92.7014,92.8191,36531.0
2024-10-14 15:20:00,94.56,94.62,94.53,94.61,35064.0,92.8093,92.8682,92.7799,92.8584,35064.0
2024-10-14 15:30:00,94.61,94.8,94.58,94.75,62034.0,92.8584,93.0449,92.829,92.9958,62034.0
2024-10-14 15:40:00,94.77,94.96,94.75,94.96,84689.0,93.0154,93.2019,92.9958,93.2019,84689.0
2024-10-14 15:50:00,94.96,94.96,94.71,94.76,388185.0,93.2019,93.2019,92.9566,93.0056,388185.0
2024-10-15 09:30:00,94.67,95.71,94.57,95.62,151606.0,92.9173,93.938,92.8191,93.8497,151606.0
2024-10-15 09:40:00,95.65,95.66,95.17,95.32,123491.0,93.8792,93.889,93.408,93.5553,123491.0
2024-10-15 09:50:00,95.3,95.36,94.85,94.87,129224.0,93.5356,93.5945,93.094,93.1136,129224.0
2024-10-15 10:00:00,94.88,95.03,94.63,94.75,74520.0,93.1234,93.2706,92.878,92.9958,74520.0
2024-10-15 10:10:00,94.76,95.3,94.74,95.29,63134.0,93.0056,93.5356,92.986,93.5258,63134.0
2024-10-15 10:20:00,95.29,95.35,95.11,95.19,62844.0,93.5258,93.5847,93.3491,93.4277,62844.0
2024-10-15 10:30:00,95.19,95.3,95.09,95.17,94039.0,93.4277,93.5356,93.3295,93.408,94039.0
2024-10-15 10:40:00,95.19,95.37,95.0,95.15,70785.0,93.4277,93.6043,93.2412,93.3884,70785.0
2024-10-15 10:50:00,95.14,95.46,95.13,95.44,40125.0,93.3786,93.6927,93.3688,93.673,40125.0
2024-10-15 11:00:00,95.44,95.47,95.32,95.4,30002.0,93.673,93.7025,93.5553,93.6338,30002.0
2024-10-15 11:10:00,95.41,95.68,95.34,95.66,52133.0,93.6436,93.9086,93.5749,93.889,52133.0
2024-10-15 11:20:00,95.65,95.7,95.59,95.64,36845.0,93.8792,93.9282,93.8203,93.8693,36845.0
2024-10-15 11:30:00,95.64,95.85,95.58,95.8,58155.0,93.8693,94.0754,93.8104,94.0264,58155.0
2024-10-15 11:40:00,95.78,95.97,95.78,95.85,46012.0,94.0067,94.1932,94.0067,94.0754,46012.0
2024-10-15 11:50:00,95.82,95.89,95.73,95.78,64014.0,94.046,94.1147,93.9577,94.0067,64014.0
2024-10-15 12:00:00,95.78,95.8,95.56,95.78,43357.0,94.0067,94.0264,93.7908,94.0067,43357.0
2024-10-15 12:10:00,95.76,95.87,95.72,95.85,37837.0,93.9871,94.0951,93.9479,94.0754,37837.0
2024-10-15 12:20:00,95.85,95.85,95.67,95.73,20689.0,94.0754,94.0754,93.8988,93.9577,20689.0
2024-10-15 12:30:00,95.73,95.84,95.67,95.7,26430.0,93.9577,94.0656,93.8988,93.9282,26430.0
2024-10-15 12:40:00,95.71,95.74,95.5,95.59,51732.0,93.938,93.9675,93.7319,93.8203,51732.0
2024-10-15 12:50:00,95.57,95.58,95.48,95.52,12603.0,93.8006,93.8104,93.7123,93.7516,12603.0
2024-10-15 13:00:00,95.53,95.61,95.52,95.55,19106.0,93.7614,93.8399,93.7516,93.781,19106.0
2024-10-15 13:10:00,95.56,95.56,95.43,95.51,28887.0,93.7908,93.7908,93.6632,93.7417,28887.0
2024-10-15 13:20:00,95.51,95.52,95.34,95.38,27731.0,93.7417,93.7516,93.5749,93.6142,27731.0
2024-10-15 13:30:00,95.37,95.52,95.35,95.51,45914.0,93.6043,93.7516,93.5847,93.7417,45914.0
2024-10-15 13:40:00,95.52,95.64,95.51,95.54,38581.0,93.7516,93.8693,93.7417,93.7712,38581.0
2024-10-15 13:50:00,95.55,95.65,95.52,95.56,25251.0,93.781,93.8792,93.7516,93.7908,25251.0
2024-10-15 14:00:00,95.56,95.67,95.54,95.55,24717.0,93.7908,93.8988,93.7712,93.781,24717.0
2024-10-15 14:10:00,95.56,95.57,95.4,95.44,28450.0,93.7908,93.8006,93.6338,93.673,28450.0
2024-10-15 14:20:00,95.44,95.48,95.34,95.39,25961.0,93.673,93.7123,93.5749,93.624,25961.0
2024-10-15 14:30:00,95.39,95.42,95.3,95.37,50302.0,93.624,93.6534,93.5356,93.6043,50302.0
2024-10-15 14:40:00,95.38,95.39,95.26,95.34,54644.0,93.6142,93.624,93.4964,93.5749,54644.0
2024-10-15 14:50:00,95.32,95.48,95.32,95.37,57329.0,93.5553,93.7123,93.5553,93.6043,57329.0
2024-10-15 15:00:00,95.35,95.37,95.07,95.14,75419.0,93.5847,93.6043,93.3099,93.3786,75419.0
2024-10-15 15:10:00,95.14,95.18,95.07,95.16,58050.0,93.3786,93.4179,93.3099,93.3982,58050.0
2024-10-15 15:20:00,95.16,95.26,95.07,95.07,67343.0,93.3982,93.4964,93.3099,93.3099,67343.0
2024-10-15 15:30:00,95.08,95.22,95.07,95.18,91046.0,93.3197,93.4571,93.3099,93.4179,91046.0
2024-10-15 15:40:00,95.18,95.29,95.17,95.21,99606.0,93.4179,93.5258,93.408,93.4473,99606.0
2024-10-15 15:50:00,95.22,95.31,94.96,95.05,448312.0,93.4571,93.5454,93.2019,93.2903,448312.0
2024-10-16 09:30:00,95.45,95.84,94.58,94.62,215078.0,93.6829,94.0656,92.829,92.8682,215078.0
2024-10-16 09:40:00,94.63,94.79,94.34,94.36,159161.0,92.878,93.0351,92.5934,92.613,159161.0
2024-10-16 09:50:00,94.36,94.81,94.34,94.66,141249.0,92.613,93.0547,92.5934,92.9075,141249.0
2024-10-16 10:00:00,94.66,95.4,94.66,95.26,158914.0,92.9075,93.6338,92.9075,93.4964,158914.0
2024-10-16 10:10:00,95.29,95.35,95.03,95.05,138453.0,93.5258,93.5847,93.2706,93.2903,138453.0
2024-10-16 10:20:00,95.04,95.18,94.87,95.11,193847.0,93.2804,93.4179,93.1136,93.3491,193847.0
2024-10-16 10:30:00,95.1,95.27,95.07,95.15,154440.0,93.3393,93.5062,93.3099,93.3884,154440.0
2024-10-16 10:40:00,95.14,95.25,95.05,95.23,144205.0,93.3786,93.4866,93.2903,93.4669,144205.0
2024-10-16 10:50:00,95.23,95.26,94.67,94.7,125822.0,93.4669,93.4964,92.9173,92.9467,125822.0
2024-10-16 11:00:00,94.7,94.7,94.28,94.32,93449.0,92.9467,92.9467,92.5345,92.5738,93449.0
2024-10-16 11:10:00,94.32,94.51,94.22,94.28,70177.0,92.5738,92.7603,92.4756,92.5345,70177.0
2024-10-16 11:20:00,94.28,94.65,94.19,94.58,106769.0,92.5345,92.8977,92.4462,92.829,106769.0
2024-10-16 11:30:00,94.58,94.7,94.48,94.54,96012.0,92.829,92.9467,92.7308,92.7897,96012.0
2024-10-16 11:40:00,94.52,94.63,94.31,94.31,58840.0,92.7701,92.878,92.564,92.564,58840.0
2024-10-16 11:50:00,94.32,94.33,94.14,94.28,88727.0,92.5738,92.5836,92.3971,92.5345,88727.0
2024-10-16 12:00:00,94.27,94.49,94.09,94.44,55879.0,92.5247,92.7406,92.348,92.6916,55879.0
2024-10-16 12:10:00,94.44,94.48,94.3,94.38,40389.0,92.6916,92.7308,92.5541,92.6327,40389.0
2024-10-16 12:20:00,94.39,94.49,94.37,94.43,34043.0,92.6425,92.7406,92.6228,92.6817,34043.0
2024-10-16 12:30:00,94.43,94.57,94.29,94.57,47952.0,92.6817,92.8191,92.5443,92.8191,47952.0
2024-10-16 12:40:00,94.57,94.82,94.57,94.63,89791.0,92.8191,93.0645,92.8191,92.878,89791.0
2024-10-16 12:50:00,94.65,94.69,94.62,94.64,53447.0,92.8977,92.9369,92.8682,92.8879,53447.0
2024-10-16 13:00:00,94.64,94.79,94.62,94.64,33301.0,92.8879,93.0351,92.8682,92.8879,33301.0
2024-10-16 13:10:00,94.64,94.7,94.61,94.63,28680.0,92.8879,92.9467,92.8584,92.878,28680.0
2024-10-16 13:20:00,94.63,94.68,94.57,94.58,43317.0,92.878,92.9271,92.8191,92.829,43317.0
2024-10-16 13:30:00,94.58,94.68,94.57,94.64,28395.0,92.829,92.9271,92.8191,92.8879,28395.0
2024-10-16 13:40:00,94.64,94.66,94.61,94.64,29786.0,92.8879,92.9075,92.8584,92.8879,29786.0
2024-10-16 13:50:00,94.64,94.71,94.62,94.69,27761.0,92.8879,92.9566,92.8682,92.9369,27761.0
2024-10-16 14:00:00,94.69,94.76,94.65,94.67,31312.0,92.9369,93.0056,92.8977,92.9173,31312.0
2024-10-16 14:10:00,94.68,94.78,94.66,94.77,30351.0,92.9271,93.0253,92.9075,93.0154,30351.0
2024-10-16 14:20:00,94.76,94.93,94.75,94.93,33327.0,93.0056,93.1725,92.9958,93.1725,33327.0
2024-10-16 14:30:00,94.93,95.09,94.92,95.03,67913.0,93.1725,93.3295,93.1627,93.2706,67913.0
2024-10-16 14:40:00,95.03,95.04,94.94,94.98,33037.0,93.2706,93.2804,93.1823,93.2216,33037.0
2024-10-16 14:50:00,94.97,95.22,94.94,95.14,267859.0,93.2117,93.4571,93.1823,93.3786,267859.0
2024-10-16 15:00:00,95.16,95.4,95.1,95.33,297285.0,93.3982,93.6338,93.3393,93.5651,297285.0
2024-10-16 15:10:00,95.32,95.51,95.31,95.47,189257.0,93.5553,93.7417,93.5454,93.7025,189257.0
2024-10-16 15:20:00,95.47,95.5,95.19,95.2,85959.0,93.7025,93.7319,93.4277,93.4375,85959.0
2024-10-16 15:30:00,95.2,95.42,95.11,95.39,79074.0,93.4375,93.6534,93.3491,93.624,79074.0
2024-10-16 15:40:00,95.4,95.46,95.33,95.33,70128.0,93.6338,93.6927,93.5651,93.5651,70128.0
2024-10-16 15:50:00,95.33,95.51,95.18,95.48,395479.0,93.5651,93.7417,93.4179,93.7123,395479.0
2024-10-17 09:30:00,95.18,95.41,94.78,95.04,255278.0,93.4179,93.6436,93.0253,93.2804,255278.0
2024-10-17 09:40:00,95.0,95.42,94.97,95.36,114578.0,93.2412,93.6534,93.2117,93.5945,114578.0
2024-10-17 09:50:00,95.36,95.64,95.36,95.62,51718.0,93.5945,93.8693,93.5945,93.8497,51718.0
2024-10-17 10:00:00,95.65,95.8,95.39,95.59,56821.0,93.8792,94.0264,93.624,93.8203,56821.0
2024-10-17 10:10:00,95.61,95.65,95.44,95.53,50245.0,93.8399,93.8792,93.673,93.7614,50245.0
2024-10-17 10:20:00,95.52,95.53,95.2,95.4,161400.0,93.7516,93.7614,93.4375,93.6338,161400.0
2024-10-17 10:30:00,95.39,95.45,95.21,95.39,55546.0,93.624,93.6829,93.4473,93.624,55546.0
2024-10-17 10:40:00,95.4,95.68,95.37,95.68,32424.0,93.6338,93.9086,93.6043,93.9086,32424.0
2024-10-17 10:50:00,95.67,95.68,95.5,95.56,102575.0,93.8988,93.9086,93.7319,93.7908,102575.0
2024-10-17 11:00:00,95.59,95.7,95.5,95.7,41404.0,93.8203,93.9282,93.7319,93.9282,41404.0
2024-10-17 11:10:00,95.69,95.79,95.69,95.7,46893.0,93.9184,94.0166,93.9184,93.9282,46893.0
2024-10-17 11:20:00,95.69,95.84,95.65,95.81,49079.0,93.9184,94.0656,93.8792,94.0362,49079.0
2024-10-17 11:30:00,95.83,95.94,95.75,95.84,40574.0,94.0558,94.1638,93.9773,94.0656,40574.0
2024-10-17 11:40:00,95.85,95.87,95.65,95.73,43462.0,94.0754,94.0951,93.8792,93.9577,43462.0
2024-10-17 11:50:00,95.73,96.12,95.73,96.12,105897.0,93.9577,94.3405,93.9577,94.3405,105897.0
2024-10-17 12:00:00,96.12,96.19,95.96,95.97,69551.0,94.3405,94.4092,94.1834,94.1932,69551.0
2024-10-17 12:10:00,95.97,96.0,95.87,95.88,53316.0,94.1932,94.2227,94.0951,94.1049,53316.0
2024-10-17 12:20:00,95.89,96.0,95.79,95.92,86369.0,94.1147,94.2227,94.0166,94.1442,86369.0
2024-10-17 12:30:00,95.9,95.91,95.76,95.77,54453.0,94.1245,94.1343,93.9871,93.9969,54453.0
2024-10-17 12:40:00,95.76,95.87,95.74,95.79,66585.0,93.9871,94.0951,93.9675,94.0166,66585.0
2024-10-17 12:50:00,95.79,95.83,95.76,95.8,34133.0,94.0166,94.0558,93.9871,94.0264,34133.0
2024-10-17 13:00:00,95.8,95.85,95.74,95.8,51602.0,94.0264,94.0754,93.9675,94.0264,51602.0
2024-10-17 13:10:00,95.8,95.84,95.76,95.77,28334.0,94.0264,94.0656,93.9871,93.9969,28334.0
2024-10-17 13:20:00,95.76,95.79,95.74,95.76,25655.0,93.9871,94.0166,93.9675,93.9871,25655.0
2024-10-17 13:30:00,95.76,95.81,95.75,95.77,28506.0,93.9871,94.0362,93.9773,93.9969,28506.0
2024-10-17 13:40:00,95.77,95.88,95.77,95.86,39269.0,93.9969,94.1049,93.9969,94.0853,39269.0
2024-10-17 13:50:00,95.87,95.92,95.84,95.87,35517.0,94.0951,94.1442,94.0656,94.0951,35517.0
2024-10-17 14:00:00,95.87,95.87,95.68,95.7,45370.0,94.0951,94.0951,93.9086,93.9282,45370.0
2024-10-17 14:10:00,95.68,95.75,95.56,95.56,41603.0,93.9086,93.9773,93.7908,93.7908,41603.0
2024-10-17 14:20:00,95.56,95.68,95.5,95.6,35908.0,93.7908,93.9086,93.7319,93.8301,35908.0
2024-10-17 14:30:00,95.59,95.62,95.54,95.61,37110.0,93.8203,93.8497,93.7712,93.8399,37110.0
2024-10-17 14:40:00,95.6,95.6,95.48,95.51,37561.0,93.8301,93.8301,93.7123,93.7417,37561.0
2024-10-17 14:50:00,95.5,95.53,95.43,95.45,88652.0,93.7319,93.7614,93.6632,93.6829,88652.0
2024-10-17 15:00:00,95.46,95.5,95.31,95.35,61373.0,93.6927,93.7319,93.5454,93.5847,61373.0
2024-10-17 15:10:00,95.35,95.43,95.23,95.25,66479.0,93.5847,93.6632,93.4669,93.4866,66479.0
2024-10-17 15:20:00,95.25,95.28,95.14,95.15,106144.0,93.4866,93.516,93.3786,93.3884,106144.0
2024-10-17 15:30:00,95.15,95.29,95.12,95.19,61622.0,93.3884,93.5258,93.359,93.4277,61622.0
2024-10-17 15:40:00,95.2,95.31,95.19,95.3,54107.0,93.4375,93.5454,93.4277,93.5356,54107.0
2024-10-17 15:50:00,95.3,95.39,95.24,95.27,513033.0,93.5356,93.624,93.4767,93.5062,513033.0
2024-10-18 09:30:00,95.52,95.82,95.04,95.51,620177.0,93.7516,94.046,93.2804,93.7417,620177.0
2024-10-18 09:40:00,95.54,95.9,95.53,95.75,41063.0,93.7712,94.1245,93.7614,93.9773,41063.0
2024-10-18 09:50:00,95.74,95.74,95.6,95.64,40212.0,93.9675,93.9675,93.8301,93.8693,40212.0
2024-10-18 10:00:00,95.64,95.68,95.42,95.46,54157.0,93.8693,93.9086,93.6534,93.6927,54157.0
2024-10-18 10:10:00,95.51,95.58,95.43,95.51,27997.0,93.7417,93.8104,93.6632,93.7417,27997.0
2024-10-18 10:20:00,95.48,95.52,95.37,95.48,22310.0,93.7123,93.7516,93.6043,93.7123,22310.0
2024-10-18 10:30:00,95.49,95.54,95.42,95.51,34648.0,93.7221,93.7712,93.6534,93.7417,34648.0
2024-10-18 10:40:00,95.52,95.71,95.48,95.6,46051.0,93.7516,93.938,93.7123,93.8301,46051.0
2024-10-18 10:50:00,95.6,95.72,95.53,95.56,31536.0,93.8301,93.9479,93.7614,93.7908,31536.0
2024-10-18 11:00:00,95.56,95.68,95.54,95.58,27452.0,93.7908,93.9086,93.7712,93.8104,27452.0
2024-10-18 11:10:00,95.57,95.66,95.51,95.55,33677.0,93.8006,93.889,93.7417,93.781,33677.0
2024-10-18 11:20:00,95.56,95.7,95.47,95.65,30737.0,93.7908,93.9282,93.7025,93.8792,30737.0
2024-10-18 11:30:00,95.66,95.72,95.61,95.67,42887.0,93.889,93.9479,93.8399,93.8988,42887.0
2024-10-18 11:40:00,95.68,95.69,95.45,95.46,41011.0,93.9086,93.9184,93.6829,93.6927,41011.0
2024-10-18 11:50:00,95.47,95.52,95.41,95.52,33816.0,93.7025,93.7516,93.6436,93.7516,33816.0
2024-10-18 12:00:00,95.51,95.52,95.4,95.51,40703.0,93.7417,93.7516,93.6338,93.7417,40703.0
2024-10-18 12:10:00,95.51,95.7,95.51,95.68,53209.0,93.7417,93.9282,93.7417,93.9086,53209.0
2024-10-18 12:20:00,95.67,95.67,95.57,95.59,28766.0,93.8988,93.8988,93.8006,93.8203,28766.0
2024-10-18 12:30:00,95.59,95.91,95.58,95.89,74411.0,93.8203,94.1343,93.8104,94.1147,74411.0
2024-10-18 12:40:00,95.88,95.92,95.74,95.86,101104.0,94.1049,94.1442,93.9675,94.0853,101104.0
2024-10-18 12:50:00,95.85,95.93,95.81,95.85,59618.0,94.0754,94.154,94.0362,94.0754,59618.0
2024-10-18 13:00:00,95.84,95.86,95.77,95.78,53215.0,94.0656,94.0853,93.9969,94.0067,53215.0
2024-10-18 13:10:00,95.78,95.85,95.73,95.85,48582.0,94.0067,94.0754,93.9577,94.0754,48582.0
2024-10-18 13:20:00,95.86,95.98,95.81,95.96,100158.0,94.0853,94.203,94.0362,94.1834,100158.0
2024-10-18 13:30:00,95.95,96.1,95.9,96.01,100672.0,94.1736,94.3208,94.1245,94.2325,100672.0
2024-10-18 13:40:00,96.02,96.73,96.01,96.38,259460.0,94.2423,94.9392,94.2325,94.5956,259460.0
2024-10-18 13:50:00,96.38,96.4,96.16,96.17,43495.0,94.5956,94.6153,94.3797,94.3895,43495.0
2024-10-18 14:00:00,96.16,96.18,95.97,96.08,51400.0,94.3797,94.3993,94.1932,94.3012,51400.0
2024-10-18 14:10:00,96.08,96.14,96.02,96.13,27626.0,94.3012,94.3601,94.2423,94.3503,27626.0
2024-10-18 14:20:00,96.13,96.24,96.11,96.23,42878.0,94.3503,94.4582,94.3306,94.4484,42878.0
2024-10-18 14:30:00,96.24,96.43,96.24,96.42,73838.0,94.4582,94.6447,94.4582,94.6349,73838.0
2024-10-18 14:40:00,96.4,96.53,96.39,96.46,46520.0,94.6153,94.7429,94.6055,94.6742,46520.0
2024-10-18 14:50:00,96.46,96.52,96.39,96.49,37214.0,94.6742,94.733,94.6055,94.7036,37214.0
2024-10-18 15:00:00,96.49,96.49,96.2,96.32,63905.0,94.7036,94.7036,94.419,94.5367,63905.0
2024-10-18 15:10:00,96.32,96.39,96.28,96.33,71158.0,94.5367,94.6055,94.4975,94.5466,71158.0
2024-10-18 15:20:00,96.31,96.38,96.29,96.36,44125.0,94.5269,94.5956,94.5073,94.576,44125.0
2024-10-18 15:30:00,96.34,96.39,96.25,96.37,53707.0,94.5564,94.6055,94.468,94.5858,53707.0
2024-10-18 15:40:00,96.37,96.49,96.3,96.49,80216.0,94.5858,94.7036,94.5171,94.7036,80216.0
2024-10-18 15:50:00,96.48,96.85,96.46,96.84,450663.0,94.6938,95.0569,94.6742,95.0471,450663.0
2024-10-21 09:30:00,96.8,97.0,96.45,96.83,183680.0,95.0079,95.2042,94.6643,95.0373,183680.0
2024-10-21 09:40:00,96.85,97.2,96.75,96.99,101285.0,95.0569,95.4005,94.9588,95.1943,101285.0
2024-10-21 09:50:00,96.99,97.03,96.85,96.89,45171.0,95.1943,95.2336,95.0569,95.0962,45171.0
2024-10-21 10:00:00,96.88,96.88,96.55,96.65,40530.0,95.0864,95.0864,94.7625,94.8606,40530.0
2024-10-21 10:10:00,96.66,96.94,96.57,96.79,66266.0,94.8705,95.1453,94.7821,94.998,66266.0
2024-10-21 10:20:00,96.78,96.82,96.4,96.4,36892.0,94.9882,95.0275,94.6153,94.6153,36892.0
2024-10-21 10:30:00,96.38,96.51,96.34,96.47,50613.0,94.5956,94.7232,94.5564,94.684,50613.0
2024-10-21 10:40:00,96.47,96.47,96.14,96.33,50834.0,94.684,94.684,94.3601,94.5466,50834.0
2024-10-21 10:50:00,96.33,96.39,96.17,96.33,29035.0,94.5466,94.6055,94.3895,94.5466,29035.0
2024-10-21 11:00:00,96.32,96.33,95.89,95.95,80024.0,94.5367,94.5466,94.1147,94.1736,80024.0
2024-10-21 11:10:00,95.95,96.17,95.9,96.04,33036.0,94.1736,94.3895,94.1245,94.2619,33036.0
2024-10-21 11:20:00,96.02,96.05,95.97,96.01,32773.0,94.2423,94.2717,94.1932,94.2325,32773.0
2024-10-21 11:30:00,96.01,96.07,95.97,96.03,38485.0,94.2325,94.2914,94.1932,94.2521,38485.0
2024-10-21 11:40:00,96.02,96.28,95.99,96.27,26430.0,94.2423,94.4975,94.2129,94.4877,26430.0
2024-10-21 11:50:00,96.26,96.54,96.26,96.52,52477.0,94.4779,94.7527,94.4779,94.733,52477.0
2024-10-21 12:00:00,96.52,96.63,96.48,96.57,43430.0,94.733,94.841,94.6938,94.7821,43430.0
2024-10-21 12:10:00,96.59,96.77,96.54,96.77,57274.0,94.8017,94.9784,94.7527,94.9784,57274.0
2024-10-21 12:20:00,96.76,96.8,96.59,96.62,30318.0,94.9686,95.0079,94.8017,94.8312,30318.0
2024-10-21 12:30:00,96.62,96.7,96.57,96.58,16958.0,94.8312,94.9097,94.7821,94.7919,16958.0
2024-10-21 12:40:00,96.58,96.64,96.49,96.56,35582.0,94.7919,94.8508,94.7036,94.7723,35582.0
2024-10-21 12:50:00,96.58,96.76,96.57,96.73,34403.0,94.7919,94.9686,94.7821,94.9392,34403.0
2024-10-21 13:00:00,96.74,96.79,96.67,96.73,32139.0,94.949,94.998,94.8803,94.9392,32139.0
2024-10-21 13:10:00,96.72,96.86,96.7,96.81,30971.0,94.9293,95.0668,94.9097,95.0177,30971.0
2024-10-21 13:20:00,96.83,96.83,96.72,96.78,62036.0,95.0373,95.0373,94.9293,94.9882,62036.0
2024-10-21 13:30:00,96.78,96.8,96.65,96.68,49732.0,94.9882,95.0079,94.8606,94.8901,49732.0
2024-10-21 13:40:00,96.68,96.68,96.52,96.53,36614.0,94.8901,94.8901,94.733,94.7429,36614.0
2024-10-21 13:50:00,96.54,96.64,96.53,96.57,43262.0,94.7527,94.8508,94.7429,94.7821,43262.0
2024-10-21 14:00:00,96.57,96.59,96.38,96.39,29051.0,94.7821,94.8017,94.5956,94.6055,29051.0
2024-10-21 14:10:00,96.4,96.46,96.35,96.43,25373.0,94.6153,94.6742,94.5662,94.6447,25373.0
2024-10-21 14:20:00,96.43,96.49,96.28,96.31,45964.0,94.6447,94.7036,94.4975,94.5269,45964.0
2024-10-21 14:30:00,96.3,96.48,96.22,96.34,43520.0,94.5171,94.6938,94.4386,94.5564,43520.0
2024-10-21 14:40:00,96.34,96.36,96.25,96.26,39276.0,94.5564,94.576,94.468,94.4779,39276.0
2024-10-21 14:50:00,96.27,96.31,96.22,96.23,37085.0,94.4877,94.5269,94.4386,94.4484,37085.0
2024-10-21 15:00:00,96.23,96.32,96.15,96.31,105429.0,94.4484,94.5367,94.3699,94.5269,105429.0
2024-10-21 15:10:00,96.31,96.49,96.3,96.4,55749.0,94.5269,94.7036,94.5171,94.6153,55749.0
2024-10-21 15:20:00,96.41,96.44,96.36,96.42,58482.0,94.6251,94.6545,94.576,94.6349,58482.0
2024-10-21 15:30:00,96.42,96.57,96.27,96.34,76057.0,94.6349,94.7821,94.4877,94.5564,76057.0
2024-10-21 15:40:00,96.34,96.43,96.29,96.39,88688.0,94.5564,94.6447,94.5073,94.6055,88688.0
2024-10-21 15:50:00,96.38,96.52,96.22,96.45,324404.0,94.5956,94.733,94.4386,94.6643,324404.0
2024-10-22 09:30:00,96.42,96.42,95.94,96.1,198747.0,94.6349,94.6349,94.1638,94.3208,198747.0
2024-10-22 09:40:00,96.13,96.47,96.07,96.43,36280.0,94.3503,94.684,94.2914,94.6447,36280.0
2024-10-22 09:50:00,96.42,96.45,96.24,96.34,33497.0,94.6349,94.6643,94.4582,94.5564,33497.0
2024-10-22 10:00:00,96.31,96.53,96.3,96.52,53635.0,94.5269,94.7429,94.5171,94.733,53635.0
2024-10-22 10:10:00,96.52,96.56,96.43,96.46,70270.0,94.733,94.7723,94.6447,94.6742,70270.0
2024-10-22 10:20:00,96.46,96.52,96.3,96.31,28549.0,94.6742,94.733,94.5171,94.5269,28549.0
2024-10-22 10:30:00,96.29,96.35,96.06,96.11,25971.0,94.5073,94.5662,94.2816,94.3306,25971.0
2024-10-22 10:40:00,96.14,96.27,96.09,96.23,21636.0,94.3601,94.4877,94.311,94.4484,21636.0
2024-10-22 10:50:00,96.23,96.3,96.18,96.26,32809.0,94.4484,94.5171,94.3993,94.4779,32809.0
2024-10-22 11:00:00,96.25,96.34,96.23,96.29,19276.0,94.468,94.5564,94.4484,94.5073,19276.0
2024-10-22 11:10:00,96.29,96.34,96.21,96.23,44574.0,94.5073,94.5564,94.4288,94.4484,44574.0
2024-10-22 11:20:00,96.23,96.28,96.19,96.2,37099.0,94.4484,94.4975,94.4092,94.419,37099.0
2024-10-22 11:30:00,96.2,96.25,96.15,96.2,21844.0,94.419,94.468,94.3699,94.419,21844.0
2024-10-22 11:40:00,96.2,96.25,96.12,96.17,44552.0,94.419,94.468,94.3405,94.3895,44552.0
2024-10-22 11:50:00,96.16,96.24,96.15,96.2,22942.0,94.3797,94.4582,94.3699,94.419,22942.0
2024-10-22 12:00:00,96.2,96.23,96.03,96.06,77629.0,94.419,94.4484,94.2521,94.2816,77629.0
2024-10-22 12:10:00,96.06,96.28,96.06,96.2,41646.0,94.2816,94.4975,94.2816,94.419,41646.0
2024-10-22 12:20:00,96.21,96.27,96.2,96.26,26225.0,94.4288,94.4877,94.419,94.4779,26225.0
2024-10-22 12:30:00,96.26,96.26,96.19,96.25,32313.0,94.4779,94.4779,94.4092,94.468,32313.0
2024-10-22 12:40:00,96.25,96.43,96.23,96.42,20482.0,94.468,94.6447,94.4484,94.6349,20482.0
2024-10-22 12:50:00,96.43,96.64,96.43,96.61,33955.0,94.6447,94.8508,94.6447,94.8214,33955.0
2024-10-22 13:00:00,96.61,96.69,96.56,96.66,20281.0,94.8214,94.8999,94.7723,94.8705,20281.0
2024-10-22 13:10:00,96.65,96.74,96.62,96.66,54934.0,94.8606,94.949,94.8312,94.8705,54934.0
2024-10-22 13:20:00,96.67,96.79,96.66,96.78,73885.0,94.8803,94.998,94.8705,94.9882,73885.0
2024-10-22 13:30:00,96.79,96.94,96.76,96.89,73578.0,94.998,95.1453,94.9686,95.0962,73578.0
2024-10-22 13:40:00,96.9,97.02,96.89,97.02,63369.0,95.106,95.2238,95.0962,95.2238,63369.0
2024-10-22 13:50:00,97.01,97.11,96.99,97.06,58508.0,95.214,95.3121,95.1943,95.263,58508.0
2024-10-22 14:00:00,97.05,97.19,96.95,96.95,67505.0,95.2532,95.3906,95.1551,95.1551,67505.0
2024-10-22 14:10:00,96.96,97.0,96.9,96.95,25981.0,95.1649,95.2042,95.106,95.1551,25981.0
2024-10-22 14:20:00,96.94,96.97,96.89,96.95,24656.0,95.1453,95.1747,95.0962,95.1551,24656.0
2024-10-22 14:30:00,96.95,97.0,96.92,96.95,23342.0,95.1551,95.2042,95.1256,95.1551,23342.0
2024-10-22 14:40:00,96.96,96.96,96.73,96.75,44645.0,95.1649,95.1649,94.9392,94.9588,44645.0
2024-10-22 14:50:00,96.74,96.77,96.66,96.69,46830.0,94.949,94.9784,94.8705,94.8999,46830.0
2024-10-22 15:00:00,96.68,96.82,96.66,96.8,51243.0,94.8901,95.0275,94.8705,95.0079,51243.0
2024-10-22 15:10:00,96.8,97.0,96.79,97.0,60042.0,95.0079,95.2042,94.998,95.2042,60042.0
2024-10-22 15:20:00,97.0,97.0,96.92,96.98,46550.0,95.2042,95.2042,95.1256,95.1845,46550.0
2024-10-22 15:30:00,96.98,97.05,96.94,96.95,75863.0,95.1845,95.2532,95.1453,95.1551,75863.0
2024-10-22 15:40:00,96.94,97.07,96.93,97.03,72403.0,95.1453,95.2729,95.1355,95.2336,72403.0
2024-10-22 15:50:00,97.02,97.02,96.81,96.82,247888.0,95.2238,95.2238,95.0177,95.0275,247888.0
2024-10-23 09:30:00,93.87,95.77,93.69,94.8,1991891.0,92.1321,93.9969,91.9554,93.0449,1991891.0
2024-10-23 09:40:00,94.74,96.29,94.62,95.99,1141820.0,92.986,94.5073,92.8682,94.2129,1141820.0
2024-10-23 09:50:00,95.92,96.39,95.72,96.23,555962.0,94.1442,94.6055,93.9479,94.4484,555962.0
2024-10-23 10:00:00,96.25,96.27,95.37,96.2,622312.0,94.468,94.4877,93.6043,94.419,622312.0
2024-10-23 10:10:00,96.17,96.72,96.07,96.67,456663.0,94.3895,94.9293,94.2914,94.8803,456663.0
2024-10-23 10:20:00,96.67,96.9,96.16,96.54,475730.0,94.8803,95.106,94.3797,94.7527,475730.0
2024-10-23 10:30:00,96.54,96.58,95.64,96.02,403764.0,94.7527,94.7919,93.8693,94.2423,403764.0
2024-10-23 10:40:00,96.02,96.22,95.83,96.0,327400.0,94.2423,94.4386,94.0558,94.2227,327400.0
2024-10-23 10:50:00,96.0,96.46,95.73,96.44,266239.0,94.2227,94.6742,93.9577,94.6545,266239.0
2024-10-23 11:00:00,96.44,96.82,96.42,96.73,278863.0,94.6545,95.0275,94.6349,94.9392,278863.0
2024-10-23 11:10:00,96.72,96.76,96.32,96.44,218813.0,94.9293,94.9686,94.5367,94.6545,218813.0
2024-10-23 11:20:00,96.44,96.53,96.27,96.31,180326.0,94.6545,94.7429,94.4877,94.5269,180326.0
2024-10-23 11:30:00,96.3,96.49,96.09,96.32,202757.0,94.5171,94.7036,94.311,94.5367,202757.0
2024-10-23 11:40:00,96.31,96.48,96.23,96.27,148500.0,94.5269,94.6938,94.4484,94.4877,148500.0
2024-10-23 11:50:00,96.26,96.65,96.25,96.56,179797.0,94.4779,94.8606,94.468,94.7723,179797.0
2024-10-23 12:00:00,96.58,96.6,95.95,95.96,168797.0,94.7919,94.8116,94.1736,94.1834,168797.0
2024-10-23 12:10:00,95.98,96.12,95.88,96.01,190696.0,94.203,94.3405,94.1049,94.2325,190696.0
2024-10-23 12:20:00,95.98,96.22,95.98,96.13,156668.0,94.203,94.4386,94.203,94.3503,156668.0
2024-10-23 12:30:00,96.12,96.23,95.9,95.98,113803.0,94.3405,94.4484,94.1245,94.203,113803.0
2024-10-23 12:40:00,96.0,96.18,95.79,96.13,118793.0,94.2227,94.3993,94.0166,94.3503,118793.0
2024-10-23 12:50:00,96.13,96.37,95.97,96.34,213938.0,94.3503,94.5858,94.1932,94.5564,213938.0
2024-10-23 13:00:00,96.35,96.83,96.33,96.65,282598.0,94.5662,95.0373,94.5466,94.8606,282598.0
2024-10-23 13:10:00,96.65,96.8,96.62,96.72,148765.0,94.8606,95.0079,94.8312,94.9293,148765.0
2024-10-23 13:20:00,96.7,96.78,96.53,96.6,179865.0,94.9097,94.9882,94.7429,94.8116,179865.0
2024-10-23 13:30:00,96.6,96.67,96.56,96.63,77145.0,94.8116,94.8803,94.7723,94.841,77145.0
2024-10-23 13:40:00,96.61,96.67,96.5,96.54,156716.0,94.8214,94.8803,94.7134,94.7527,156716.0
2024-10-23 13:50:00,96.53,96.54,96.05,96.09,305688.0,94.7429,94.7527,94.2717,94.311,305688.0
2024-10-23 14:00:00,96.09,96.22,96.02,96.15,196939.0,94.311,94.4386,94.2423,94.3699,196939.0
2024-10-23 14:10:00,96.17,96.31,96.07,96.13,97893.0,94.3895,94.5269,94.2914,94.3503,97893.0
2024-10-23 14:20:00,96.13,96.65,96.11,96.6,152596.0,94.3503,94.8606,94.3306,94.8116,152596.0
2024-10-23 14:30:00,96.59,96.81,96.57,96.72,144742.0,94.8017,95.0177,94.7821,94.9293,144742.0
2024-10-23 14:40:00,96.72,96.8,96.56,96.8,156697.0,94.9293,95.0079,94.7723,95.0079,156697.0
2024-10-23 14:50:00,96.8,96.96,96.73,96.95,138361.0,95.0079,95.1649,94.9392,95.1551,138361.0
2024-10-23 15:00:00,96.94,96.94,96.81,96.84,141238.0,95.1453,95.1453,95.0177,95.0471,141238.0
2024-10-23 15:10:00,96.84,97.06,96.84,97.04,193260.0,95.0471,95.263,95.0471,95.2434,193260.0
2024-10-23 15:20:00,97.04,97.13,96.95,97.04,248523.0,95.2434,95.3318,95.1551,95.2434,248523.0
2024-10-23 15:30:00,97.04,97.33,97.03,97.23,404875.0,95.2434,95.528,95.2336,95.4299,404875.0
2024-10-23 15:40:00,97.23,97.45,97.22,97.43,415756.0,95.4299,95.6458,95.4201,95.6262,415756.0
2024-10-23 15:50:00,97.43,97.72,97.33,97.66,1230458.0,95.6262,95.9108,95.528,95.8519,1230458.0
2024-10-24 09:30:00,97.68,98.4,97.6,97.9,408002.0,95.8716,96.5782,95.7931,96.0875,408002.0
2024-10-24 09:40:00,97.91,98.52,97.87,98.03,497545.0,96.0973,96.696,96.0581,96.2151,497545.0
2024-10-24 09:50:00,98.04,98.98,97.99,98.68,406239.0,96.2249,97.1475,96.1758,96.8531,406239.0
2024-10-24 10:00:00,98.7,99.38,98.56,99.31,508209.0,96.8727,97.5401,96.7353,97.4714,508209.0
2024-10-24 10:10:00,99.32,99.42,98.97,99.02,421545.0,97.4812,97.5794,97.1377,97.1868,421545.0
2024-10-24 10:20:00,99.01,99.04,98.77,98.86,191890.0,97.1769,97.2064,96.9414,97.0297,191890.0
2024-10-24 10:30:00,98.86,99.08,98.77,98.77,158089.0,97.0297,97.2456,96.9414,96.9414,158089.0
2024-10-24 10:40:00,98.79,98.88,98.23,98.24,130505.0,96.961,97.0494,96.4114,96.4212,130505.0
2024-10-24 10:50:00,98.24,98.43,97.96,97.98,97762.0,96.4212,96.6077,96.1464,96.166,97762.0
2024-10-24 11:00:00,98.0,98.12,97.87,97.95,103097.0,96.1856,96.3034,96.0581,96.1366,103097.0
2024-10-24 11:10:00,97.95,98.48,97.81,98.45,118471.0,96.1366,96.6568,95.9992,96.6273,118471.0
2024-10-24 11:20:00,98.45,98.71,98.38,98.44,101148.0,96.6273,96.8825,96.5586,96.6175,101148.0
2024-10-24 11:30:00,98.42,98.44,98.17,98.29,85147.0,96.5979,96.6175,96.3525,96.4703,85147.0
2024-10-24 11:40:00,98.31,98.45,97.97,98.0,61675.0,96.4899,96.6273,96.1562,96.1856,61675.0
2024-10-24 11:50:00,97.99,98.09,97.9,98.03,71165.0,96.1758,96.274,96.0875,96.2151,71165.0
2024-10-24 12:00:00,98.05,98.08,97.93,98.0,78542.0,96.2347,96.2642,96.1169,96.1856,78542.0
2024-10-24 12:10:00,98.0,98.01,97.77,97.9,63690.0,96.1856,96.1955,95.9599,96.0875,63690.0
2024-10-24 12:20:00,97.91,97.94,97.78,97.86,87093.0,96.0973,96.1268,95.9697,96.0482,87093.0
2024-10-24 12:30:00,97.86,98.01,97.84,97.93,61020.0,96.0482,96.1955,96.0286,96.1169,61020.0
2024-10-24 12:40:00,97.94,97.96,97.67,97.95,79070.0,96.1268,96.1464,95.8618,96.1366,79070.0
2024-10-24 12:50:00,97.96,97.99,97.83,97.96,64367.0,96.1464,96.1758,96.0188,96.1464,64367.0
2024-10-24 13:00:00,97.95,98.1,97.94,98.09,75278.0,96.1366,96.2838,96.1268,96.274,75278.0
2024-10-24 13:10:00,98.08,98.12,97.81,97.85,143271.0,96.2642,96.3034,95.9992,96.0384,143271.0
2024-10-24 13:20:00,97.84,97.85,97.67,97.71,78435.0,96.0286,96.0384,95.8618,95.901,78435.0
2024-10-24 13:30:00,97.71,97.83,97.67,97.7,101263.0,95.901,96.0188,95.8618,95.8912,101263.0
2024-10-24 13:40:00,97.71,97.77,97.59,97.62,179689.0,95.901,95.9599,95.7832,95.8127,179689.0
2024-10-24 13:50:00,97.63,97.68,97.35,97.41,136086.0,95.8225,95.8716,95.5477,95.6066,136086.0
2024-10-24 14:00:00,97.41,97.6,97.35,97.53,114270.0,95.6066,95.7931,95.5477,95.7243,114270.0
2024-10-24 14:10:00,97.47,97.56,97.28,97.29,62137.0,95.6655,95.7538,95.479,95.4888,62137.0
2024-10-24 14:20:00,97.29,97.34,97.17,97.23,78349.0,95.4888,95.5379,95.371,95.4299,78349.0
2024-10-24 14:30:00,97.23,97.25,97.08,97.1,72275.0,95.4299,95.4495,95.2827,95.3023,72275.0
2024-10-24 14:40:00,97.1,97.13,97.04,97.12,66950.0,95.3023,95.3318,95.2434,95.3219,66950.0
2024-10-24 14:50:00,97.13,97.28,97.08,97.15,56876.0,95.3318,95.479,95.2827,95.3514,56876.0
2024-10-24 15:00:00,97.16,97.19,96.85,97.01,86065.0,95.3612,95.3906,95.0569,95.214,86065.0
2024-10-24 15:10:00,97.02,97.17,96.99,97.12,68760.0,95.2238,95.371,95.1943,95.3219,68760.0
2024-10-24 15:20:00,97.13,97.23,97.02,97.22,91503.0,95.3318,95.4299,95.2238,95.4201,91503.0
2024-10-24 15:30:00,97.22,97.38,97.21,97.29,272638.0,95.4201,95.5771,95.4103,95.4888,272638.0
2024-10-24 15:40:00,97.28,97.41,97.24,97.31,124440.0,95.479,95.6066,95.4397,95.5084,124440.0
2024-10-24 15:50:00,97.31,97.33,97.1,97.15,615279.0,95.5084,95.528,95.3023,95.3514,615279.0
2024-10-25 09:30:00,97.22,97.38,96.46,96.72,332993.0,95.4201,95.5771,94.6742,94.9293,332993.0
2024-10-25 09:40:00,96.72,97.11,96.43,96.98,191676.0,94.9293,95.3121,94.6447,95.1845,191676.0
2024-10-25 09:50:00,96.95,97.27,96.86,96.98,118236.0,95.1551,95.4692,95.0668,95.1845,118236.0
2024-10-25 10:00:00,96.98,97.29,96.85,97.21,116516.0,95.1845,95.4888,95.0569,95.4103,116516.0
2024-10-25 10:10:00,97.23,97.53,97.11,97.52,102242.0,95.4299,95.7243,95.3121,95.7145,102242.0
2024-10-25 10:20:00,97.54,97.66,97.39,97.44,126503.0,95.7342,95.8519,95.5869,95.636,126503.0
2024-10-25 10:30:00,97.44,97.82,97.41,97.71,97678.0,95.636,96.009,95.6066,95.901,97678.0
2024-10-25 10:40:00,97.72,97.84,97.58,97.64,84099.0,95.9108,96.0286,95.7734,95.8323,84099.0
2024-10-25 10:50:00,97.65,97.95,97.54,97.88,121259.0,95.8421,96.1366,95.7342,96.0679,121259.0
2024-10-25 11:00:00,97.88,97.96,97.69,97.88,125337.0,96.0679,96.1464,95.8814,96.0679,125337.0
2024-10-25 11:10:00,97.88,97.93,97.58,97.58,75254.0,96.0679,96.1169,95.7734,95.7734,75254.0
2024-10-25 11:20:00,97.57,97.61,97.35,97.38,89030.0,95.7636,95.8029,95.5477,95.5771,89030.0
2024-10-25 11:30:00,97.4,97.47,97.29,97.41,98723.0,95.5968,95.6655,95.4888,95.6066,98723.0
2024-10-25 11:40:00,97.41,97.5,97.33,97.49,72605.0,95.6066,95.6949,95.528,95.6851,72605.0
2024-10-25 11:50:00,97.49,97.49,97.18,97.31,109563.0,95.6851,95.6851,95.3808,95.5084,109563.0
2024-10-25 12:00:00,97.31,97.45,97.31,97.41,59166.0,95.5084,95.6458,95.5084,95.6066,59166.0
2024-10-25 12:10:00,97.4,97.77,97.4,97.7,79368.0,95.5968,95.9599,95.5968,95.8912,79368.0
2024-10-25 12:20:00,97.69,97.83,97.4,97.46,69543.0,95.8814,96.0188,95.5968,95.6556,69543.0
2024-10-25 12:30:00,97.45,97.78,97.4,97.71,92731.0,95.6458,95.9697,95.5968,95.901,92731.0
2024-10-25 12:40:00,97.7,97.77,97.55,97.63,98246.0,95.8912,95.9599,95.744,95.8225,98246.0
2024-10-25 12:50:00,97.62,97.65,97.4,97.43,46498.0,95.8127,95.8421,95.5968,95.6262,46498.0
2024-10-25 13:00:00,97.43,97.57,97.24,97.32,84031.0,95.6262,95.7636,95.4397,95.5182,84031.0
2024-10-25 13:10:00,97.32,97.35,97.15,97.15,56926.0,95.5182,95.5477,95.3514,95.3514,56926.0
2024-10-25 13:20:00,97.16,97.27,97.05,97.19,48883.0,95.3612,95.4692,95.2532,95.3906,48883.0
2024-10-25 13:30:00,97.17,97.27,97.08,97.24,57153.0,95.371,95.4692,95.2827,95.4397,57153.0
2024-10-25 13:40:00,97.24,97.28,97.13,97.23,48790.0,95.4397,95.479,95.3318,95.4299,48790.0
2024-10-25 13:50:00,97.23,97.31,97.13,97.21,78723.0,95.4299,95.5084,95.3318,95.4103,78723.0
2024-10-25 14:00:00,97.22,97.27,97.05,97.06,49922.0,95.4201,95.4692,95.2532,95.263,49922.0
2024-10-25 14:10:00,97.06,97.07,96.89,97.05,65082.0,95.263,95.2729,95.0962,95.2532,65082.0
2024-10-25 14:20:00,97.05,97.14,97.01,97.13,53858.0,95.2532,95.3416,95.214,95.3318,53858.0
2024-10-25 14:30:00,97.13,97.25,97.07,97.2,47054.0,95.3318,95.4495,95.2729,95.4005,47054.0
2024-10-25 14:40:00,97.2,97.28,97.18,97.21,101855.0,95.4005,95.479,95.3808,95.4103,101855.0
2024-10-25 14:50:00,97.22,97.22,97.04,97.12,51467.0,95.4201,95.4201,95.2434,95.3219,51467.0
2024-10-25 15:00:00,97.13,97.17,97.06,97.09,43159.0,95.3318,95.371,95.263,95.2925,43159.0
2024-10-25 15:10:00,97.09,97.18,97.02,97.04,73675.0,95.2925,95.3808,95.2238,95.2434,73675.0
2024-10-25 15:20:00,97.02,97.06,96.93,97.04,51366.0,95.2238,95.263,95.1355,95.2434,51366.0
2024-10-25 15:30:00,97.04,97.14,97.01,97.06,67723.0,95.2434,95.3416,95.214,95.263,67723.0
2024-10-25 15:40:00,97.06,97.16,97.04,97.11,85560.0,95.263,95.3612,95.2434,95.3121,85560.0
2024-10-25 15:50:00,97.11,97.37,96.99,97.32,363577.0,95.3121,95.5673,95.1943,95.5182,363577.0
2024-10-28 09:30:00,97.65,98.65,97.55,98.45,222157.0,95.8421,96.8236,95.744,96.6273,222157.0
2024-10-28 09:40:00,98.44,98.44,98.11,98.13,100873.0,96.6175,96.6175,96.2936,96.3132,100873.0
2024-10-28 09:50:00,98.13,98.59,98.02,98.53,132520.0,96.3132,96.7647,96.2053,96.7058,132520.0
2024-10-28 10:00:00,98.52,98.71,98.26,98.66,89316.0,96.696,96.8825,96.4408,96.8334,89316.0
2024-10-28 10:10:00,98.67,98.75,98.59,98.73,44293.0,96.8432,96.9218,96.7647,96.9021,44293.0
2024-10-28 10:20:00,98.73,99.0,98.71,98.95,158237.0,96.9021,97.1671,96.8825,97.1181,158237.0
2024-10-28 10:30:00,98.95,99.0,98.83,98.91,99132.0,97.1181,97.1671,97.0003,97.0788,99132.0
2024-10-28 10:40:00,98.89,98.95,98.84,98.87,55015.0,97.0592,97.1181,97.0101,97.0395,55015.0
2024-10-28 10:50:00,98.87,99.0,98.78,98.81,42402.0,97.0395,97.1671,96.9512,96.9806,42402.0
2024-10-28 11:00:00,98.81,99.09,98.78,99.01,89457.0,96.9806,97.2555,96.9512,97.1769,89457.0
2024-10-28 11:10:00,99.01,99.14,99.0,99.01,76429.0,97.1769,97.3045,97.1671,97.1769,76429.0
2024-10-28 11:20:00,99.01,99.05,98.8,98.89,44555.0,97.1769,97.2162,96.9708,97.0592,44555.0
2024-10-28 11:30:00,98.89,98.99,98.85,98.91,109867.0,97.0592,97.1573,97.0199,97.0788,109867.0
2024-10-28 11:40:00,98.92,98.97,98.79,98.97,63640.0,97.0886,97.1377,96.961,97.1377,63640.0
2024-10-28 11:50:00,98.96,99.07,98.9,98.9,62496.0,97.1279,97.2358,97.069,97.069,62496.0
2024-10-28 12:00:00,98.92,99.02,98.87,98.99,42460.0,97.0886,97.1868,97.0395,97.1573,42460.0
2024-10-28 12:10:00,98.99,99.09,98.93,99.09,62102.0,97.1573,97.2555,97.0984,97.2555,62102.0
2024-10-28 12:20:00,99.09,99.1,98.59,98.66,130504.0,97.2555,97.2653,96.7647,96.8334,130504.0
2024-10-28 12:30:00,98.65,98.67,98.5,98.63,58812.0,96.8236,96.8432,96.6764,96.804,58812.0
2024-10-28 12:40:00,98.64,98.75,98.57,98.64,50218.0,96.8138,96.9218,96.7451,96.8138,50218.0
2024-10-28 12:50:00,98.65,98.76,98.62,98.71,56200.0,96.8236,96.9316,96.7942,96.8825,56200.0
2024-10-28 13:00:00,98.72,98.84,98.7,98.83,34154.0,96.8923,97.0101,96.8727,97.0003,34154.0
2024-10-28 13:10:00,98.82,98.94,98.76,98.91,53585.0,96.9905,97.1082,96.9316,97.0788,53585.0
2024-10-28 13:20:00,98.92,98.97,98.8,98.86,33830.0,97.0886,97.1377,96.9708,97.0297,33830.0
2024-10-28 13:30:00,98.84,99.0,98.84,99.0,59810.0,97.0101,97.1671,97.0101,97.1671,59810.0
2024-10-28 13:40:00,98.99,99.12,98.9,98.92,139431.0,97.1573,97.2849,97.069,97.0886,139431.0
2024-10-28 13:50:00,98.92,99.04,98.83,98.84,105275.0,97.0886,97.2064,97.0003,97.0101,105275.0
2024-10-28 14:00:00,98.83,98.89,98.73,98.78,113597.0,97.0003,97.0592,96.9021,96.9512,113597.0
2024-10-28 14:10:00,98.79,98.83,98.66,98.77,49008.0,96.961,97.0003,96.8334,96.9414,49008.0
2024-10-28 14:20:00,98.77,98.79,98.59,98.59,77247.0,96.9414,96.961,96.7647,96.7647,77247.0
2024-10-28 14:30:00,98.59,98.65,98.57,98.64,62362.0,96.7647,96.8236,96.7451,96.8138,62362.0
2024-10-28 14:40:00,98.65,98.67,98.54,98.59,55062.0,96.8236,96.8432,96.7156,96.7647,55062.0
2024-10-28 14:50:00,98.59,98.66,98.55,98.57,59435.0,96.7647,96.8334,96.7255,96.7451,59435.0
2024-10-28 15:00:00,98.55,98.64,98.52,98.53,73967.0,96.7255,96.8138,96.696,96.7058,73967.0
2024-10-28 15:10:00,98.53,98.62,98.37,98.41,152959.0,96.7058,96.7942,96.5488,96.5881,152959.0
2024-10-28 15:20:00,98.42,98.53,98.28,98.51,59408.0,96.5979,96.7058,96.4605,96.6862,59408.0
2024-10-28 15:30:00,98.48,98.48,98.36,98.4,77907.0,96.6568,96.6568,96.539,96.5782,77907.0
2024-10-28 15:40:00,98.41,98.42,98.32,98.34,90965.0,96.5881,96.5979,96.4997,96.5193,90965.0
2024-10-28 15:50:00,98.33,98.44,97.92,98.03,631731.0,96.5095,96.6175,96.1071,96.2151,631731.0
2024-10-29 09:30:00,97.74,98.05,96.85,96.95,276901.0,95.9305,96.2347,95.0569,95.1551,276901.0
2024-10-29 09:40:00,96.94,97.18,96.81,96.86,123661.0,95.1453,95.3808,95.0177,95.0668,123661.0
2024-10-29 09:50:00,96.84,96.93,96.35,96.58,250037.0,95.0471,95.1355,94.5662,94.7919,250037.0
2024-10-29 10:00:00,96.57,96.93,96.44,96.87,174945.0,94.7821,95.1355,94.6545,95.0766,174945.0
2024-10-29 10:10:00,96.86,97.06,96.74,96.92,115231.0,95.0668,95.263,94.949,95.1256,115231.0
2024-10-29 10:20:00,96.92,96.96,96.42,96.61,137749.0,95.1256,95.1649,94.6349,94.8214,137749.0
2024-10-29 10:30:00,96.61,96.97,96.57,96.89,112560.0,94.8214,95.1747,94.7821,95.0962,112560.0
2024-10-29 10:40:00,96.9,97.2,96.8,97.02,165583.0,95.106,95.4005,95.0079,95.2238,165583.0
2024-10-29 10:50:00,97.02,97.2,96.95,97.2,149530.0,95.2238,95.4005,95.1551,95.4005,149530.0
2024-10-29 11:00:00,97.2,97.36,97.01,97.19,217570.0,95.4005,95.5575,95.214,95.3906,217570.0
2024-10-29 11:10:00,97.19,97.2,96.96,96.98,146779.0,95.3906,95.4005,95.1649,95.1845,146779.0
2024-10-29 11:20:00,97.0,97.35,96.93,97.33,103110.0,95.2042,95.5477,95.1355,95.528,103110.0
2024-10-29 11:30:00,97.33,97.58,97.26,97.47,97380.0,95.528,95.7734,95.4593,95.6655,97380.0
2024-10-29 11:40:00,97.47,97.64,97.41,97.44,108912.0,95.6655,95.8323,95.6066,95.636,108912.0
2024-10-29 11:50:00,97.47,97.48,97.3,97.45,94515.0,95.6655,95.6753,95.4986,95.6458,94515.0
2024-10-29 12:00:00,97.45,97.66,97.45,97.65,55780.0,95.6458,95.8519,95.6458,95.8421,55780.0
2024-10-29 12:10:00,97.65,97.75,97.52,97.69,59395.0,95.8421,95.9403,95.7145,95.8814,59395.0
2024-10-29 12:20:00,97.69,97.77,97.63,97.63,39245.0,95.8814,95.9599,95.8225,95.8225,39245.0
2024-10-29 12:30:00,97.64,97.64,97.49,97.58,50551.0,95.8323,95.8323,95.6851,95.7734,50551.0
2024-10-29 12:40:00,97.59,97.66,97.57,97.62,49643.0,95.7832,95.8519,95.7636,95.8127,49643.0
2024-10-29 12:50:00,97.61,97.7,97.41,97.61,75375.0,95.8029,95.8912,95.6066,95.8029,75375.0
2024-10-29 13:00:00,97.6,97.73,97.58,97.69,58351.0,95.7931,95.9206,95.7734,95.8814,58351.0
2024-10-29 13:10:00,97.69,97.72,97.53,97.56,66870.0,95.8814,95.9108,95.7243,95.7538,66870.0
2024-10-29 13:20:00,97.57,97.64,97.47,97.53,66065.0,95.7636,95.8323,95.6655,95.7243,66065.0
2024-10-29 13:30:00,97.53,97.7,97.5,97.68,93464.0,95.7243,95.8912,95.6949,95.8716,93464.0
2024-10-29 13:40:00,97.68,97.92,97.66,97.88,139902.0,95.8716,96.1071,95.8519,96.0679,139902.0
2024-10-29 13:50:00,97.89,97.99,97.84,97.86,62474.0,96.0777,96.1758,96.0286,96.0482,62474.0
2024-10-29 14:00:00,97.85,97.87,97.72,97.73,58888.0,96.0384,96.0581,95.9108,95.9206,58888.0
2024-10-29 14:10:00,97.73,97.73,97.62,97.69,68722.0,95.9206,95.9206,95.8127,95.8814,68722.0
2024-10-29 14:20:00,97.69,97.79,97.67,97.79,46408.0,95.8814,95.9795,95.8618,95.9795,46408.0
2024-10-29 14:30:00,97.79,97.83,97.64,97.65,64624.0,95.9795,96.0188,95.8323,95.8421,64624.0
2024-10-29 14:40:00,97.64,97.67,97.55,97.6,86962.0,95.8323,95.8618,95.744,95.7931,86962.0
2024-10-29 14:50:00,97.6,97.61,97.46,97.52,83601.0,95.7931,95.8029,95.6556,95.7145,83601.0
2024-10-29 15:00:00,97.51,97.62,97.38,97.43,92181.0,95.7047,95.8127,95.5771,95.6262,92181.0
2024-10-29 15:10:00,97.43,97.61,97.42,97.52,78400.0,95.6262,95.8029,95.6164,95.7145,78400.0
2024-10-29 15:20:00,97.52,97.57,97.44,97.51,92325.0,95.7145,95.7636,95.636,95.7047,92325.0
2024-10-29 15:30:00,97.51,97.56,97.45,97.54,143924.0,95.7047,95.7538,95.6458,95.7342,143924.0
2024-10-29 15:40:00,97.54,97.62,97.49,97.49,147162.0,95.7342,95.8127,95.6851,95.6851,147162.0
2024-10-29 15:50:00,97.5,97.5,97.31,97.4,483331.0,95.6949,95.6949,95.5084,95.5968,483331.0
2024-10-30 09:30:00,97.43,97.75,96.8,97.02,367830.0,95.6262,95.9403,95.0079,95.2238,367830.0
2024-10-30 09:40:00,97.02,97.55,96.86,97.55,241130.0,95.2238,95.744,95.0668,95.744,241130.0
2024-10-30 09:50:00,97.49,97.5,97.17,97.4,55295.0,95.6851,95.6949,95.371,95.5968,55295.0
2024-10-30 10:00:00,97.38,97.51,97.2,97.43,69762.0,95.5771,95.7047,95.4005,95.6262,69762.0
2024-10-30 10:10:00,97.42,97.49,97.35,97.47,58049.0,95.6164,95.6851,95.5477,95.6655,58049.0
2024-10-30 10:20:00,97.46,97.48,97.14,97.17,45945.0,95.6556,95.6753,95.3416,95.371,45945.0
2024-10-30 10:30:00,97.17,97.43,97.15,97.35,50925.0,95.371,95.6262,95.3514,95.5477,50925.0
2024-10-30 10:40:00,97.35,97.52,97.28,97.51,52356.0,95.5477,95.7145,95.479,95.7047,52356.0
2024-10-30 10:50:00,97.51,97.69,97.45,97.61,83128.0,95.7047,95.8814,95.6458,95.8029,83128.0
2024-10-30 11:00:00,97.64,97.77,97.6,97.66,113168.0,95.8323,95.9599,95.7931,95.8519,113168.0
2024-10-30 11:10:00,97.67,97.86,97.61,97.81,104710.0,95.8618,96.0482,95.8029,95.9992,104710.0
2024-10-30 11:20:00,97.81,97.87,97.58,97.67,109258.0,95.9992,96.0581,95.7734,95.8618,109258.0
2024-10-30 11:30:00,97.66,97.85,97.58,97.79,87090.0,95.8519,96.0384,95.7734,95.9795,87090.0
2024-10-30 11:40:00,97.79,98.1,97.76,98.05,95217.0,95.9795,96.2838,95.9501,96.2347,95217.0
2024-10-30 11:50:00,98.06,98.15,97.97,98.0,78062.0,96.2445,96.3329,96.1562,96.1856,78062.0
2024-10-30 12:00:00,98.01,98.11,97.97,98.04,58748.0,96.1955,96.2936,96.1562,96.2249,58748.0
2024-10-30 12:10:00,98.02,98.14,97.96,98.07,66522.0,96.2053,96.3231,96.1464,96.2543,66522.0
2024-10-30 12:20:00,98.07,98.08,97.91,98.03,80475.0,96.2543,96.2642,96.0973,96.2151,80475.0
2024-10-30 12:30:00,98.03,98.03,97.92,97.95,48785.0,96.2151,96.2151,96.1071,96.1366,48785.0
2024-10-30 12:40:00,97.95,97.97,97.86,97.89,45292.0,96.1366,96.1562,96.0482,96.0777,45292.0
2024-10-30 12:50:00,97.89,97.89,97.54,97.68,163455.0,96.0777,96.0777,95.7342,95.8716,163455.0
2024-10-30 13:00:00,97.67,97.7,97.46,97.54,108475.0,95.8618,95.8912,95.6556,95.7342,108475.0
2024-10-30 13:10:00,97.54,97.63,97.54,97.6,82421.0,95.7342,95.8225,95.7342,95.7931,82421.0
2024-10-30 13:20:00,97.6,97.63,97.44,97.52,129164.0,95.7931,95.8225,95.636,95.7145,129164.0
2024-10-30 13:30:00,97.52,97.54,97.34,97.37,77047.0,95.7145,95.7342,95.5379,95.5673,77047.0
2024-10-30 13:40:00,97.37,97.38,97.17,97.23,130753.0,95.5673,95.5771,95.371,95.4299,130753.0
2024-10-30 13:50:00,97.23,97.43,97.21,97.35,166244.0,95.4299,95.6262,95.4103,95.5477,166244.0
2024-10-30 14:00:00,97.35,97.49,97.24,97.47,199700.0,95.5477,95.6851,95.4397,95.6655,199700.0
2024-10-30 14:10:00,97.47,97.55,97.46,97.51,76618.0,95.6655,95.744,95.6556,95.7047,76618.0
2024-10-30 14:20:00,97.51,97.54,97.21,97.22,123820.0,95.7047,95.7342,95.4103,95.4201,123820.0
2024-10-30 14:30:00,97.23,97.4,97.22,97.4,53768.0,95.4299,95.5968,95.4201,95.5968,53768.0
2024-10-30 14:40:00,97.4,97.48,97.36,97.42,111763.0,95.5968,95.6753,95.5575,95.6164,111763.0
2024-10-30 14:50:00,97.39,97.51,97.34,97.42,114106.0,95.5869,95.7047,95.5379,95.6164,114106.0
2024-10-30 15:00:00,97.42,97.44,97.27,97.36,90951.0,95.6164,95.636,95.4692,95.5575,90951.0
2024-10-30 15:10:00,97.36,97.37,97.21,97.23,140140.0,95.5575,95.5673,95.4103,95.4299,140140.0
2024-10-30 15:20:00,97.23,97.28,97.1,97.22,180260.0,95.4299,95.479,95.3023,95.4201,180260.0
2024-10-30 15:30:00,97.22,97.3,97.15,97.3,110568.0,95.4201,95.4986,95.3514,95.4986,110568.0
2024-10-30 15:40:00,97.3,97.4,97.2,97.22,142650.0,95.4986,95.5968,95.4005,95.4201,142650.0
2024-10-30 15:50:00,97.22,97.48,97.12,97.34,616259.0,95.4201,95.6753,95.3219,95.5379,616259.0
2024-10-31 09:30:00,97.24,99.0,96.21,97.56,1090684.0,95.4397,97.1671,94.4288,95.7538,1090684.0
2024-10-31 09:40:00,97.55,98.34,96.95,97.06,288351.0,95.744,96.5193,95.1551,95.263,288351.0
2024-10-31 09:50:00,97.06,97.87,96.97,97.55,276681.0,95.263,96.0581,95.1747,95.744,276681.0
2024-10-31 10:00:00,97.56,97.6,95.55,95.7,289064.0,95.7538,95.7931,93.781,93.9282,289064.0
2024-10-31 10:10:00,95.7,96.5,95.35,96.27,302785.0,93.9282,94.7134,93.5847,94.4877,302785.0
2024-10-31 10:20:00,96.27,96.28,95.6,95.73,256362.0,94.4877,94.4975,93.8301,93.9577,256362.0
2024-10-31 10:30:00,95.72,96.17,95.5,96.03,154152.0,93.9479,94.3895,93.7319,94.2521,154152.0
2024-10-31 10:40:00,96.08,96.73,96.01,96.57,172054.0,94.3012,94.9392,94.2325,94.7821,172054.0
2024-10-31 10:50:00,96.57,96.84,96.01,96.09,127139.0,94.7821,95.0471,94.2325,94.311,127139.0
2024-10-31 11:00:00,96.13,96.46,96.0,96.29,88924.0,94.3503,94.6742,94.2227,94.5073,88924.0
2024-10-31 11:10:00,96.3,96.4,96.08,96.3,79841.0,94.5171,94.6153,94.3012,94.5171,79841.0
2024-10-31 11:20:00,96.28,96.54,96.23,96.54,100125.0,94.4975,94.7527,94.4484,94.7527,100125.0
2024-10-31 11:30:00,96.54,96.65,96.09,96.17,65415.0,94.7527,94.8606,94.311,94.3895,65415.0
2024-10-31 11:40:00,96.18,96.25,95.95,96.05,73485.0,94.3993,94.468,94.1736,94.2717,73485.0
2024-10-31 11:50:00,96.03,96.55,95.9,96.48,104726.0,94.2521,94.7625,94.1245,94.6938,104726.0
2024-10-31 12:00:00,96.48,96.65,96.33,96.59,100963.0,94.6938,94.8606,94.5466,94.8017,100963.0
2024-10-31 12:10:00,96.59,96.81,96.42,96.8,83984.0,94.8017,95.0177,94.6349,95.0079,83984.0
2024-10-31 12:20:00,96.79,96.92,96.69,96.89,58552.0,94.998,95.1256,94.8999,95.0962,58552.0
2024-10-31 12:30:00,96.9,97.34,96.88,97.05,164452.0,95.106,95.5379,95.0864,95.2532,164452.0
2024-10-31 12:40:00,97.07,97.22,97.02,97.13,154589.0,95.2729,95.4201,95.2238,95.3318,154589.0
2024-10-31 12:50:00,97.1,97.19,97.03,97.12,55080.0,95.3023,95.3906,95.2336,95.3219,55080.0
2024-10-31 13:00:00,97.11,97.16,96.9,97.05,69047.0,95.3121,95.3612,95.106,95.2532,69047.0
2024-10-31 13:10:00,97.07,97.13,96.98,97.06,72888.0,95.2729,95.3318,95.1845,95.263,72888.0
2024-10-31 13:20:00,97.07,97.11,96.82,96.83,306039.0,95.2729,95.3121,95.0275,95.0373,306039.0
2024-10-31 13:30:00,96.84,97.21,96.77,97.11,106975.0,95.0471,95.4103,94.9784,95.3121,106975.0
2024-10-31 13:40:00,97.12,97.21,96.94,97.11,112933.0,95.3219,95.4103,95.1453,95.3121,112933.0
2024-10-31 13:50:00,97.1,97.43,97.03,97.42,79179.0,95.3023,95.6262,95.2336,95.6164,79179.0
2024-10-31 14:00:00,97.42,97.76,97.39,97.76,111392.0,95.6164,95.9501,95.5869,95.9501,111392.0
2024-10-31 14:10:00,97.74,97.97,97.72,97.91,101726.0,95.9305,96.1562,95.9108,96.0973,101726.0
2024-10-31 14:20:00,97.94,97.97,97.66,97.8,109676.0,96.1268,96.1562,95.8519,95.9893,109676.0
2024-10-31 14:30:00,97.81,97.89,97.48,97.73,107437.0,95.9992,96.0777,95.6753,95.9206,107437.0
2024-10-31 14:40:00,97.72,97.73,97.5,97.53,75974.0,95.9108,95.9206,95.6949,95.7243,75974.0
2024-10-31 14:50:00,97.54,97.82,97.54,97.79,77603.0,95.7342,96.009,95.7342,95.9795,77603.0
2024-10-31 15:00:00,97.8,97.87,97.73,97.8,91130.0,95.9893,96.0581,95.9206,95.9893,91130.0
2024-10-31 15:10:00,97.79,97.89,97.73,97.77,124407.0,95.9795,96.0777,95.9206,95.9599,124407.0
2024-10-31 15:20:00,97.78,97.86,97.69,97.73,247045.0,95.9697,96.0482,95.8814,95.9206,247045.0
2024-10-31 15:30:00,97.77,97.77,97.5,97.64,129822.0,95.9599,95.9599,95.6949,95.8323,129822.0
2024-10-31 15:40:00,97.64,97.95,97.57,97.9,149967.0,95.8323,96.1366,95.7636,96.0875,149967.0
2024-10-31 15:50:00,97.9,97.91,97.49,97.71,950235.0,96.0875,96.0973,95.6851,95.901,950235.0
2024-11-01 09:30:00,97.56,98.41,97.37,98.09,264561.0,95.7538,96.5881,95.5673,96.274,264561.0
2024-11-01 09:40:00,98.09,98.58,97.99,98.42,243448.0,96.274,96.7549,96.1758,96.5979,243448.0
2024-11-01 09:50:00,98.42,98.93,98.39,98.86,159391.0,96.5979,97.0984,96.5684,97.0297,159391.0
2024-11-01 10:00:00,98.89,99.11,98.67,99.03,220187.0,97.0592,97.2751,96.8432,97.1966,220187.0
2024-11-01 10:10:00,99.02,99.17,98.9,99.04,226034.0,97.1868,97.334,97.069,97.2064,226034.0
2024-11-01 10:20:00,99.05,99.3,99.03,99.24,189806.0,97.2162,97.4616,97.1966,97.4027,189806.0
2024-11-01 10:30:00,99.25,99.26,98.98,99.12,126022.0,97.4125,97.4223,97.1475,97.2849,126022.0
2024-11-01 10:40:00,99.12,99.49,99.08,99.23,241444.0,97.2849,97.6481,97.2456,97.3929,241444.0
2024-11-01 10:50:00,99.24,99.33,98.84,99.32,117503.0,97.4027,97.491,97.0101,97.4812,117503.0
2024-11-01 11:00:00,99.31,99.69,99.29,99.68,219648.0,97.4714,97.8444,97.4518,97.8345,219648.0
2024-11-01 11:10:00,99.69,99.8,99.5,99.68,137092.0,97.8444,97.9523,97.6579,97.8345,137092.0
2024-11-01 11:20:00,99.68,99.73,99.48,99.51,114689.0,97.8345,97.8836,97.6382,97.6677,114689.0
2024-11-01 11:30:00,99.49,99.52,98.99,99.07,130470.0,97.6481,97.6775,97.1573,97.2358,130470.0
2024-11-01 11:40:00,99.06,99.1,98.83,98.87,89500.0,97.226,97.2653,97.0003,97.0395,89500.0
2024-11-01 11:50:00,98.86,98.88,98.5,98.57,87623.0,97.0297,97.0494,96.6764,96.7451,87623.0
2024-11-01 12:00:00,98.56,98.68,98.52,98.68,105738.0,96.7353,96.8531,96.696,96.8531,105738.0
2024-11-01 12:10:00,98.68,98.79,98.62,98.77,60358.0,96.8531,96.961,96.7942,96.9414,60358.0
2024-11-01 12:20:00,98.78,98.85,98.54,98.56,64082.0,96.9512,97.0199,96.7156,96.7353,64082.0
2024-11-01 12:30:00,98.58,98.72,98.54,98.72,55728.0,96.7549,96.8923,96.7156,96.8923,55728.0
2024-11-01 12:40:00,98.69,98.8,98.6,98.8,101720.0,96.8629,96.9708,96.7745,96.9708,101720.0
2024-11-01 12:50:00,98.81,98.84,98.7,98.8,50430.0,96.9806,97.0101,96.8727,96.9708,50430.0
2024-11-01 13:00:00,98.81,98.82,98.65,98.67,52888.0,96.9806,96.9905,96.8236,96.8432,52888.0
2024-11-01 13:10:00,98.67,98.92,98.57,98.87,60176.0,96.8432,97.0886,96.7451,97.0395,60176.0
2024-11-01 13:20:00,98.87,99.07,98.84,98.96,66388.0,97.0395,97.2358,97.0101,97.1279,66388.0
2024-11-01 13:30:00,98.98,98.98,98.64,98.77,71246.0,97.1475,97.1475,96.8138,96.9414,71246.0
2024-11-01 13:40:00,98.76,98.81,98.6,98.77,93532.0,96.9316,96.9806,96.7745,96.9414,93532.0
2024-11-01 13:50:00,98.77,98.91,98.64,98.66,75652.0,96.9414,97.0788,96.8138,96.8334,75652.0
2024-11-01 14:00:00,98.66,98.79,98.64,98.67,65080.0,96.8334,96.961,96.8138,96.8432,65080.0
2024-11-01 14:10:00,98.67,98.69,98.55,98.62,84402.0,96.8432,96.8629,96.7255,96.7942,84402.0
2024-11-01 14:20:00,98.61,98.69,98.53,98.66,55987.0,96.7844,96.8629,96.7058,96.8334,55987.0
2024-11-01 14:30:00,98.66,98.75,98.6,98.74,71440.0,96.8334,96.9218,96.7745,96.9119,71440.0
2024-11-01 14:40:00,98.73,98.86,98.72,98.84,62069.0,96.9021,97.0297,96.8923,97.0101,62069.0
2024-11-01 14:50:00,98.84,98.9,98.74,98.89,115919.0,97.0101,97.069,96.9119,97.0592,115919.0
2024-11-01 15:00:00,98.88,99.02,98.82,99.01,90437.0,97.0494,97.1868,96.9905,97.1769,90437.0
2024-11-01 15:10:00,99.01,99.08,98.97,98.99,68757.0,97.1769,97.2456,97.1377,97.1573,68757.0
2024-11-01 15:20:00,98.99,99.05,98.87,98.89,77782.0,97.1573,97.2162,97.0395,97.0592,77782.0
2024-11-01 15:30:00,98.89,99.01,98.83,98.98,108266.0,97.0592,97.1769,97.0003,97.1475,108266.0
2024-11-01 15:40:00,98.98,99.12,98.98,99.05,140755.0,97.1475,97.2849,97.1475,97.2162,140755.0
2024-11-01 15:50:00,99.03,99.03,98.75,98.96,552072.0,97.1966,97.1966,96.9218,97.1279,552072.0
2024-11-04 09:30:00,98.59,98.81,97.44,98.11,483776.0,96.7647,96.9806,95.636,96.2936,483776.0
2024-11-04 09:40:00,98.17,98.27,97.88,98.17,172719.0,96.3525,96.4506,96.0679,96.3525,172719.0
2024-11-04 09:50:00,98.15,98.33,98.0,98.12,58078.0,96.3329,96.5095,96.1856,96.3034,58078.0
2024-11-04 10:00:00,98.15,98.2,98.01,98.04,38699.0,96.3329,96.3819,96.1955,96.2249,38699.0
2024-11-04 10:10:00,98.02,98.13,97.93,98.04,65035.0,96.2053,96.3132,96.1169,96.2249,65035.0
2024-11-04 10:20:00,98.06,98.06,97.86,97.95,148628.0,96.2445,96.2445,96.0482,96.1366,148628.0
2024-11-04 10:30:00,97.94,98.27,97.94,98.08,104540.0,96.1268,96.4506,96.1268,96.2642,104540.0
2024-11-04 10:40:00,98.08,98.21,98.07,98.18,53388.0,96.2642,96.3918,96.2543,96.3623,53388.0
2024-11-04 10:50:00,98.18,98.22,97.78,97.8,105521.0,96.3623,96.4016,95.9697,95.9893,105521.0
2024-11-04 11:00:00,97.81,97.84,97.51,97.52,68648.0,95.9992,96.0286,95.7047,95.7145,68648.0
2024-11-04 11:10:00,97.51,97.61,97.26,97.27,97925.0,95.7047,95.8029,95.4593,95.4692,97925.0
2024-11-04 11:20:00,97.26,97.31,97.13,97.24,146811.0,95.4593,95.5084,95.3318,95.4397,146811.0
2024-11-04 11:30:00,97.24,97.35,97.11,97.26,93918.0,95.4397,95.5477,95.3121,95.4593,93918.0
2024-11-04 11:40:00,97.25,97.28,96.95,96.97,156011.0,95.4495,95.479,95.1551,95.1747,156011.0
2024-11-04 11:50:00,96.98,97.13,96.84,96.93,124644.0,95.1845,95.3318,95.0471,95.1355,124644.0
2024-11-04 12:00:00,96.94,97.05,96.88,96.89,84981.0,95.1453,95.2532,95.0864,95.0962,84981.0
2024-11-04 12:10:00,96.88,97.07,96.81,97.03,57922.0,95.0864,95.2729,95.0177,95.2336,57922.0
2024-11-04 12:20:00,97.03,97.18,97.03,97.13,37684.0,95.2336,95.3808,95.2336,95.3318,37684.0
2024-11-04 12:30:00,97.13,97.23,97.07,97.07,36476.0,95.3318,95.4299,95.2729,95.2729,36476.0
2024-11-04 12:40:00,97.06,97.13,96.99,97.12,43321.0,95.263,95.3318,95.1943,95.3219,43321.0
2024-11-04 12:50:00,97.12,97.18,96.96,97.17,139626.0,95.3219,95.3808,95.1649,95.371,139626.0
2024-11-04 13:00:00,97.17,97.21,96.91,97.01,109617.0,95.371,95.4103,95.1158,95.214,109617.0
2024-11-04 13:10:00,97.01,97.23,96.99,97.18,41172.0,95.214,95.4299,95.1943,95.3808,41172.0
2024-11-04 13:20:00,97.16,97.19,97.1,97.18,43254.0,95.3612,95.3906,95.3023,95.3808,43254.0
2024-11-04 13:30:00,97.18,97.2,97.0,97.12,43452.0,95.3808,95.4005,95.2042,95.3219,43452.0
2024-11-04 13:40:00,97.12,97.22,97.12,97.22,34371.0,95.3219,95.4201,95.3219,95.4201,34371.0
2024-11-04 13:50:00,97.22,97.23,97.01,97.05,64294.0,95.4201,95.4299,95.214,95.2532,64294.0
2024-11-04 14:00:00,97.05,97.08,97.0,97.01,43891.0,95.2532,95.2827,95.2042,95.214,43891.0
2024-11-04 14:10:00,97.01,97.02,96.87,96.94,51608.0,95.214,95.2238,95.0766,95.1453,51608.0
2024-11-04 14:20:00,96.94,96.95,96.73,96.73,54633.0,95.1453,95.1551,94.9392,94.9392,54633.0
2024-11-04 14:30:00,96.73,97.02,96.69,96.95,56051.0,94.9392,95.2238,94.8999,95.1551,56051.0
2024-11-04 14:40:00,96.95,97.01,96.86,96.99,59680.0,95.1551,95.214,95.0668,95.1943,59680.0
2024-11-04 14:50:00,96.98,97.03,96.95,96.98,52472.0,95.1845,95.2336,95.1551,95.1845,52472.0
2024-11-04 15:00:00,96.98,97.02,96.84,97.02,81510.0,95.1845,95.2238,95.0471,95.2238,81510.0
2024-11-04 15:10:00,97.0,97.05,96.93,97.03,74413.0,95.2042,95.2532,95.1355,95.2336,74413.0
2024-11-04 15:20:00,97.04,97.14,96.99,97.05,88221.0,95.2434,95.3416,95.1943,95.2532,88221.0
2024-11-04 15:30:00,97.05,97.11,96.97,97.06,93996.0,95.2532,95.3121,95.1747,95.263,93996.0
2024-11-04 15:40:00,97.06,97.09,96.95,97.06,109107.0,95.263,95.2925,95.1551,95.263,109107.0
2024-11-04 15:50:00,97.06,97.09,96.95,97.04,581566.0,95.263,95.2925,95.1551,95.2434,581566.0
2024-11-05 09:30:00,96.86,97.47,96.62,97.29,149472.0,95.0668,95.6655,94.8312,95.4888,149472.0
2024-11-05 09:40:00,97.28,97.35,97.0,97.32,60141.0,95.479,95.5477,95.2042,95.5182,60141.0
2024-11-05 09:50:00,97.27,97.41,97.23,97.34,48481.0,95.4692,95.6066,95.4299,95.5379,48481.0
2024-11-05 10:00:00,97.35,97.46,96.99,97.0,52847.0,95.5477,95.6556,95.1943,95.2042,52847.0
2024-11-05 10:10:00,97.01,97.14,96.79,97.03,335089.0,95.214,95.3416,94.998,95.2336,335089.0
2024-11-05 10:20:00,97.02,97.17,96.67,96.67,135824.0,95.2238,95.371,94.8803,94.8803,135824.0
2024-11-05 10:30:00,96.71,96.78,96.57,96.66,95008.0,94.9195,94.9882,94.7821,94.8705,95008.0
2024-11-05 10:40:00,96.68,96.84,96.6,96.6,73237.0,94.8901,95.0471,94.8116,94.8116,73237.0
2024-11-05 10:50:00,96.63,96.64,96.41,96.49,95542.0,94.841,94.8508,94.6251,94.7036,95542.0
2024-11-05 11:00:00,96.47,96.6,96.43,96.54,69873.0,94.684,94.8116,94.6447,94.7527,69873.0
2024-11-05 11:10:00,96.52,96.59,96.29,96.34,113702.0,94.733,94.8017,94.5073,94.5564,113702.0
2024-11-05 11:20:00,96.35,96.35,96.23,96.25,48190.0,94.5662,94.5662,94.4484,94.468,48190.0
2024-11-05 11:30:00,96.29,96.42,96.26,96.42,51732.0,94.5073,94.6349,94.4779,94.6349,51732.0
2024-11-05 11:40:00,96.42,96.6,96.37,96.48,110420.0,94.6349,94.8116,94.5858,94.6938,110420.0
2024-11-05 11:50:00,96.48,96.52,96.29,96.3,85500.0,94.6938,94.733,94.5073,94.5171,85500.0
2024-11-05 12:00:00,96.31,96.36,96.15,96.3,80960.0,94.5269,94.576,94.3699,94.5171,80960.0
2024-11-05 12:10:00,96.3,96.49,96.29,96.47,42579.0,94.5171,94.7036,94.5073,94.684,42579.0
2024-11-05 12:20:00,96.52,96.84,96.5,96.73,83488.0,94.733,95.0471,94.7134,94.9392,83488.0
2024-11-05 12:30:00,96.73,96.75,96.64,96.67,38115.0,94.9392,94.9588,94.8508,94.8803,38115.0
2024-11-05 12:40:00,96.66,96.91,96.64,96.8,59656.0,94.8705,95.1158,94.8508,95.0079,59656.0
2024-11-05 12:50:00,96.8,96.84,96.74,96.83,91195.0,95.0079,95.0471,94.949,95.0373,91195.0
2024-11-05 13:00:00,96.83,97.07,96.83,96.95,103453.0,95.0373,95.2729,95.0373,95.1551,103453.0
2024-11-05 13:10:00,96.95,96.95,96.73,96.9,48647.0,95.1551,95.1551,94.9392,95.106,48647.0
2024-11-05 13:20:00,96.91,97.02,96.87,97.01,53826.0,95.1158,95.2238,95.0766,95.214,53826.0
2024-11-05 13:30:00,97.01,97.1,96.96,97.07,44168.0,95.214,95.3023,95.1649,95.2729,44168.0
2024-11-05 13:40:00,97.08,97.15,96.99,97.0,40520.0,95.2827,95.3514,95.1943,95.2042,40520.0
2024-11-05 13:50:00,97.0,97.07,96.99,97.06,27465.0,95.2042,95.2729,95.1943,95.263,27465.0
2024-11-05 14:00:00,97.06,97.11,96.99,97.08,79885.0,95.263,95.3121,95.1943,95.2827,79885.0
2024-11-05 14:10:00,97.08,97.12,96.99,97.05,62056.0,95.2827,95.3219,95.1943,95.2532,62056.0
2024-11-05 14:20:00,97.04,97.08,97.0,97.02,21906.0,95.2434,95.2827,95.2042,95.2238,21906.0
2024-11-05 14:30:00,97.03,97.08,97.01,97.06,26764.0,95.2336,95.2827,95.214,95.263,26764.0
2024-11-05 14:40:00,97.06,97.08,96.98,97.01,40486.0,95.263,95.2827,95.1845,95.214,40486.0
2024-11-05 14:50:00,97.01,97.01,96.79,96.8,80754.0,95.214,95.214,94.998,95.0079,80754.0
2024-11-05 15:00:00,96.79,96.98,96.79,96.97,126903.0,94.998,95.1845,94.998,95.1747,126903.0
2024-11-05 15:10:00,96.97,96.99,96.86,96.95,78854.0,95.1747,95.1943,95.0668,95.1551,78854.0
2024-11-05 15:20:00,96.95,96.98,96.94,96.98,50361.0,95.1551,95.1845,95.1453,95.1845,50361.0
2024-11-05 15:30:00,96.98,97.12,96.97,97.03,69631.0,95.1845,95.3219,95.1747,95.2336,69631.0
2024-11-05 15:40:00,97.02,97.06,96.93,97.02,117530.0,95.2238,95.263,95.1355,95.2238,117530.0
2024-11-05 15:50:00,97.01,97.12,96.84,97.11,474693.0,95.214,95.3219,95.0471,95.3121,474693.0
2024-11-06 09:30:00,96.97,98.23,96.96,97.28,270291.0,95.1747,96.4114,95.1649,95.479,270291.0
2024-11-06 09:40:00,97.31,97.32,96.14,96.34,535917.0,95.5084,95.5182,94.3601,94.5564,535917.0
2024-11-06 09:50:00,96.38,96.4,95.95,96.28,202185.0,94.5956,94.6153,94.1736,94.4975,202185.0
2024-11-06 10:00:00,96.3,96.84,96.14,96.77,526714.0,94.5171,95.0471,94.3601,94.9784,526714.0
2024-11-06 10:10:00,96.76,97.17,96.75,96.83,158748.0,94.9686,95.371,94.9588,95.0373,158748.0
2024-11-06 10:20:00,96.84,96.93,96.53,96.55,85680.0,95.0471,95.1355,94.7429,94.7625,85680.0
2024-11-06 10:30:00,96.55,96.65,96.34,96.36,162370.0,94.7625,94.8606,94.5564,94.576,162370.0
2024-11-06 10:40:00,96.37,96.66,96.25,96.52,95685.0,94.5858,94.8705,94.468,94.733,95685.0
2024-11-06 10:50:00,96.5,96.63,96.3,96.51,72572.0,94.7134,94.841,94.5171,94.7232,72572.0
2024-11-06 11:00:00,96.45,96.66,96.37,96.49,44713.0,94.6643,94.8705,94.5858,94.7036,44713.0
2024-11-06 11:10:00,96.5,96.64,96.44,96.51,118166.0,94.7134,94.8508,94.6545,94.7232,118166.0
2024-11-06 11:20:00,96.5,96.58,96.41,96.5,56902.0,94.7134,94.7919,94.6251,94.7134,56902.0
2024-11-06 11:30:00,96.51,96.55,96.15,96.17,154280.0,94.7232,94.7625,94.3699,94.3895,154280.0
2024-11-06 11:40:00,96.18,96.19,95.83,95.89,322528.0,94.3993,94.4092,94.0558,94.1147,322528.0
2024-11-06 11:50:00,95.9,95.94,95.56,95.56,148304.0,94.1245,94.1638,93.7908,93.7908,148304.0
2024-11-06 12:00:00,95.55,95.55,95.01,95.33,231718.0,93.781,93.781,93.251,93.5651,231718.0
2024-11-06 12:10:00,95.32,95.41,95.06,95.06,142770.0,93.5553,93.6436,93.3001,93.3001,142770.0
2024-11-06 12:20:00,95.09,95.43,95.07,95.26,67612.0,93.3295,93.6632,93.3099,93.4964,67612.0
2024-11-06 12:30:00,95.25,95.39,95.1,95.11,100296.0,93.4866,93.624,93.3393,93.3491,100296.0
2024-11-06 12:40:00,95.12,95.29,94.78,95.29,295444.0,93.359,93.5258,93.0253,93.5258,295444.0
2024-11-06 12:50:00,95.26,95.6,95.25,95.59,78456.0,93.4964,93.8301,93.4866,93.8203,78456.0
2024-11-06 13:00:00,95.59,95.92,95.48,95.89,136590.0,93.8203,94.1442,93.7123,94.1147,136590.0
2024-11-06 13:10:00,95.91,96.18,95.81,96.12,125195.0,94.1343,94.3993,94.0362,94.3405,125195.0
2024-11-06 13:20:00,96.11,96.2,96.01,96.14,48274.0,94.3306,94.419,94.2325,94.3601,48274.0
2024-11-06 13:30:00,96.14,96.27,95.86,95.89,79039.0,94.3601,94.4877,94.0853,94.1147,79039.0
2024-11-06 13:40:00,95.89,95.92,95.67,95.73,69524.0,94.1147,94.1442,93.8988,93.9577,69524.0
2024-11-06 13:50:00,95.72,96.08,95.71,96.04,74772.0,93.9479,94.3012,93.938,94.2619,74772.0
2024-11-06 14:00:00,96.05,96.14,95.96,96.03,63344.0,94.2717,94.3601,94.1834,94.2521,63344.0
2024-11-06 14:10:00,96.03,96.13,96.02,96.06,32981.0,94.2521,94.3503,94.2423,94.2816,32981.0
2024-11-06 14:20:00,96.06,96.15,96.04,96.05,30868.0,94.2816,94.3699,94.2619,94.2717,30868.0
2024-11-06 14:30:00,96.06,96.1,95.99,96.04,68791.0,94.2816,94.3208,94.2129,94.2619,68791.0
2024-11-06 14:40:00,96.02,96.02,95.82,95.83,76279.0,94.2423,94.2423,94.046,94.0558,76279.0
2024-11-06 14:50:00,95.82,95.96,95.77,95.92,71730.0,94.046,94.1834,93.9969,94.1442,71730.0
2024-11-06 15:00:00,95.92,96.0,95.81,95.84,102467.0,94.1442,94.2227,94.0362,94.0656,102467.0
2024-11-06 15:10:00,95.84,96.02,95.75,96.0,66754.0,94.0656,94.2423,93.9773,94.2227,66754.0
2024-11-06 15:20:00,96.01,96.11,95.97,95.99,55982.0,94.2325,94.3306,94.1932,94.2129,55982.0
2024-11-06 15:30:00,95.99,96.1,95.96,95.99,83957.0,94.2129,94.3208,94.1834,94.2129,83957.0
2024-11-06 15:40:00,95.99,96.19,95.98,96.19,68969.0,94.2129,94.4092,94.203,94.4092,68969.0
2024-11-06 15:50:00,96.18,96.18,95.89,96.07,520997.0,94.3993,94.3993,94.1147,94.2914,520997.0
2024-11-07 09:30:00,96.06,96.64,95.78,96.53,190856.0,94.2816,94.8508,94.0067,94.7429,190856.0
2024-11-07 09:40:00,96.52,96.55,96.26,96.37,103485.0,94.733,94.7625,94.4779,94.5858,103485.0
2024-11-07 09:50:00,96.4,96.6,96.22,96.44,107787.0,94.6153,94.8116,94.4386,94.6545,107787.0
2024-11-07 10:00:00,96.43,96.49,96.23,96.35,74285.0,94.6447,94.7036,94.4484,94.5662,74285.0
2024-11-07 10:10:00,96.34,96.38,96.07,96.2,118722.0,94.5564,94.5956,94.2914,94.419,118722.0
2024-11-07 10:20:00,96.23,96.23,95.97,96.04,71296.0,94.4484,94.4484,94.1932,94.2619,71296.0
2024-11-07 10:30:00,96.04,96.25,95.98,96.05,121440.0,94.2619,94.468,94.203,94.2717,121440.0
2024-11-07 10:40:00,96.05,96.48,96.02,96.4,77237.0,94.2717,94.6938,94.2423,94.6153,77237.0
2024-11-07 10:50:00,96.4,96.59,96.25,96.56,129116.0,94.6153,94.8017,94.468,94.7723,129116.0
2024-11-07 11:00:00,96.57,96.69,96.42,96.44,223299.0,94.7821,94.8999,94.6349,94.6545,223299.0
2024-11-07 11:10:00,96.42,96.47,96.19,96.25,45311.0,94.6349,94.684,94.4092,94.468,45311.0
2024-11-07 11:20:00,96.26,96.35,96.1,96.13,28610.0,94.4779,94.5662,94.3208,94.3503,28610.0
2024-11-07 11:30:00,96.15,96.22,96.11,96.14,35916.0,94.3699,94.4386,94.3306,94.3601,35916.0
2024-11-07 11:40:00,96.15,96.36,96.14,96.32,51926.0,94.3699,94.576,94.3601,94.5367,51926.0
2024-11-07 11:50:00,96.32,96.43,96.27,96.39,42365.0,94.5367,94.6447,94.4877,94.6055,42365.0
2024-11-07 12:00:00,96.41,96.48,96.3,96.34,44548.0,94.6251,94.6938,94.5171,94.5564,44548.0
2024-11-07 12:10:00,96.34,96.4,96.32,96.32,46220.0,94.5564,94.6153,94.5367,94.5367,46220.0
2024-11-07 12:20:00,96.32,96.4,96.3,96.39,42820.0,94.5367,94.6153,94.5171,94.6055,42820.0
2024-11-07 12:30:00,96.4,96.47,96.36,96.45,34555.0,94.6153,94.684,94.576,94.6643,34555.0
2024-11-07 12:40:00,96.45,96.55,96.4,96.51,51908.0,94.6643,94.7625,94.6153,94.7232,51908.0
2024-11-07 12:50:00,96.52,96.58,96.43,96.45,59865.0,94.733,94.7919,94.6447,94.6643,59865.0
2024-11-07 13:00:00,96.45,96.56,96.45,96.52,50486.0,94.6643,94.7723,94.6643,94.733,50486.0
2024-11-07 13:10:00,96.51,96.51,96.4,96.45,41801.0,94.7232,94.7232,94.6153,94.6643,41801.0
2024-11-07 13:20:00,96.45,96.48,96.31,96.31,17300.0,94.6643,94.6938,94.5269,94.5269,17300.0
2024-11-07 13:30:00,96.31,96.32,96.21,96.22,42279.0,94.5269,94.5367,94.4288,94.4386,42279.0
2024-11-07 13:40:00,96.23,96.23,95.97,96.1,113286.0,94.4484,94.4484,94.1932,94.3208,113286.0
2024-11-07 13:50:00,96.1,96.26,96.01,96.04,39482.0,94.3208,94.4779,94.2325,94.2619,39482.0
2024-11-07 14:00:00,96.05,96.15,95.93,96.03,68284.0,94.2717,94.3699,94.154,94.2521,68284.0
2024-11-07 14:10:00,96.04,96.06,96.0,96.02,38030.0,94.2619,94.2816,94.2227,94.2423,38030.0
2024-11-07 14:20:00,96.02,96.15,95.95,95.96,67439.0,94.2423,94.3699,94.1736,94.1834,67439.0
2024-11-07 14:30:00,95.98,96.01,95.94,95.97,63967.0,94.203,94.2325,94.1638,94.1932,63967.0
2024-11-07 14:40:00,95.96,96.01,95.76,95.98,131547.0,94.1834,94.2325,93.9871,94.203,131547.0
2024-11-07 14:50:00,95.99,96.07,95.85,96.04,116490.0,94.2129,94.2914,94.0754,94.2619,116490.0
2024-11-07 15:00:00,96.05,96.14,95.98,96.06,102297.0,94.2717,94.3601,94.203,94.2816,102297.0
2024-11-07 15:10:00,96.06,96.11,96.03,96.04,64241.0,94.2816,94.3306,94.2521,94.2619,64241.0
2024-11-07 15:20:00,96.05,96.13,96.0,96.04,68894.0,94.2717,94.3503,94.2227,94.2619,68894.0
2024-11-07 15:30:00,96.04,96.07,95.88,95.93,139336.0,94.2619,94.2914,94.1049,94.154,139336.0
2024-11-07 15:40:00,95.93,96.1,95.86,96.02,206849.0,94.154,94.3208,94.0853,94.2423,206849.0
2024-11-07 15:50:00,96.02,96.19,95.77,96.12,474551.0,94.2423,94.4092,93.9969,94.3405,474551.0
2024-11-08 09:30:00,96.11,96.6,96.03,96.6,172597.0,94.3306,94.8116,94.2521,94.8116,172597.0
2024-11-08 09:40:00,96.65,97.34,96.62,97.31,152889.0,94.8606,95.5379,94.8312,95.5084,152889.0
2024-11-08 09:50:00,97.3,97.54,97.12,97.5,128787.0,95.4986,95.7342,95.3219,95.6949,128787.0
2024-11-08 10:00:00,97.5,97.62,97.31,97.5,83295.0,95.6949,95.8127,95.5084,95.6949,83295.0
2024-11-08 10:10:00,97.5,97.64,97.24,97.34,100373.0,95.6949,95.8323,95.4397,95.5379,100373.0
2024-11-08 10:20:00,97.34,97.38,97.11,97.17,54443.0,95.5379,95.5771,95.3121,95.371,54443.0
2024-11-08 10:30:00,97.17,97.38,97.09,97.38,46142.0,95.371,95.5771,95.2925,95.5771,46142.0
2024-11-08 10:40:00,97.37,97.44,97.2,97.29,113885.0,95.5673,95.636,95.4005,95.4888,113885.0
2024-11-08 10:50:00,97.29,97.37,97.18,97.29,50753.0,95.4888,95.5673,95.3808,95.4888,50753.0
2024-11-08 11:00:00,97.32,97.49,97.28,97.29,58192.0,95.5182,95.6851,95.479,95.4888,58192.0
2024-11-08 11:10:00,97.29,97.39,97.23,97.23,31837.0,95.4888,95.5869,95.4299,95.4299,31837.0
2024-11-08 11:20:00,97.23,97.3,96.96,96.96,72901.0,95.4299,95.4986,95.1649,95.1649,72901.0
2024-11-08 11:30:00,96.97,97.07,96.91,96.99,64370.0,95.1747,95.2729,95.1158,95.1943,64370.0
2024-11-08 11:40:00,96.99,97.05,96.9,97.03,43172.0,95.1943,95.2532,95.106,95.2336,43172.0
2024-11-08 11:50:00,97.03,97.25,97.02,97.18,38379.0,95.2336,95.4495,95.2238,95.3808,38379.0
2024-11-08 12:00:00,97.19,97.21,97.1,97.12,30194.0,95.3906,95.4103,95.3023,95.3219,30194.0
2024-11-08 12:10:00,97.14,97.17,97.05,97.09,33066.0,95.3416,95.371,95.2532,95.2925,33066.0
2024-11-08 12:20:00,97.08,97.22,97.05,97.22,31558.0,95.2827,95.4201,95.2532,95.4201,31558.0
2024-11-08 12:30:00,97.22,97.33,97.16,97.19,34277.0,95.4201,95.528,95.3612,95.3906,34277.0
2024-11-08 12:40:00,97.18,97.34,97.18,97.31,58911.0,95.3808,95.5379,95.3808,95.5084,58911.0
2024-11-08 12:50:00,97.31,97.34,97.22,97.23,32760.0,95.5084,95.5379,95.4201,95.4299,32760.0
2024-11-08 13:00:00,97.23,97.25,97.13,97.22,28579.0,95.4299,95.4495,95.3318,95.4201,28579.0
2024-11-08 13:10:00,97.21,97.21,97.07,97.15,38860.0,95.4103,95.4103,95.2729,95.3514,38860.0
2024-11-08 13:20:00,97.15,97.18,97.05,97.07,42289.0,95.3514,95.3808,95.2532,95.2729,42289.0
2024-11-08 13:30:00,97.08,97.11,97.0,97.04,31231.0,95.2827,95.3121,95.2042,95.2434,31231.0
2024-11-08 13:40:00,97.04,97.05,96.91,96.93,50638.0,95.2434,95.2532,95.1158,95.1355,50638.0
2024-11-08 13:50:00,96.93,97.05,96.87,97.01,57155.0,95.1355,95.2532,95.0766,95.214,57155.0
2024-11-08 14:00:00,97.0,97.09,96.97,97.07,28857.0,95.2042,95.2925,95.1747,95.2729,28857.0
2024-11-08 14:10:00,97.06,97.16,97.01,97.05,38285.0,95.263,95.3612,95.214,95.2532,38285.0
2024-11-08 14:20:00,97.05,97.13,97.01,97.11,32452.0,95.2532,95.3318,95.214,95.3121,32452.0
2024-11-08 14:30:00,97.1,97.13,97.0,97.12,41636.0,95.3023,95.3318,95.2042,95.3219,41636.0
2024-11-08 14:40:00,97.11,97.21,97.1,97.15,51592.0,95.3121,95.4103,95.3023,95.3514,51592.0
2024-11-08 14:50:00,97.15,97.21,97.13,97.18,29829.0,95.3514,95.4103,95.3318,95.3808,29829.0
2024-11-08 15:00:00,97.18,97.24,97.03,97.18,102101.0,95.3808,95.4397,95.2336,95.3808,102101.0
2024-11-08 15:10:00,97.19,97.36,97.15,97.36,57201.0,95.3906,95.5575,95.3514,95.5575,57201.0
2024-11-08 15:20:00,97.36,97.44,97.3,97.3,68016.0,95.5575,95.636,95.4986,95.4986,68016.0
2024-11-08 15:30:00,97.3,97.33,97.24,97.27,61791.0,95.4986,95.528,95.4397,95.4692,61791.0
2024-11-08 15:40:00,97.28,97.36,97.25,97.28,103544.0,95.479,95.5575,95.4495,95.479,103544.0
2024-11-08 15:50:00,97.28,97.62,97.16,97.57,635214.0,95.479,95.8127,95.3612,95.7636,635214.0
2024-11-11 09:30:00,97.99,100.46,97.94,99.44,629017.0,96.1758,98.6001,96.1268,97.599,629017.0
2024-11-11 09:40:00,99.43,99.76,99.24,99.65,134529.0,97.5892,97.9131,97.4027,97.8051,134529.0
2024-11-11 09:50:00,99.64,100.67,99.6,100.65,213532.0,97.7953,98.8062,97.756,98.7866,213532.0
2024-11-11 10:00:00,100.65,101.25,100.56,100.74,360236.0,98.7866,99.3755,98.6982,98.8749,360236.0
2024-11-11 10:10:00,100.73,101.12,100.61,101.07,186659.0,98.8651,99.2479,98.7473,99.1988,186659.0
2024-11-11 10:20:00,101.07,101.36,100.89,101.28,208361.0,99.1988,99.4834,99.0221,99.4049,208361.0
2024-11-11 10:30:00,101.29,101.41,101.04,101.23,137362.0,99.4147,99.5325,99.1694,99.3558,137362.0
2024-11-11 10:40:00,101.23,101.41,100.66,100.73,198513.0,99.3558,99.5325,98.7964,98.8651,198513.0
2024-11-11 10:50:00,100.72,101.0,100.67,100.74,114803.0,98.8553,99.1301,98.8062,98.8749,114803.0
2024-11-11 11:00:00,100.74,100.83,100.54,100.72,87529.0,98.8749,98.9633,98.6786,98.8553,87529.0
2024-11-11 11:10:00,100.71,100.79,100.61,100.72,88046.0,98.8455,98.924,98.7473,98.8553,88046.0
2024-11-11 11:20:00,100.73,100.86,100.6,100.69,164656.0,98.8651,98.9927,98.7375,98.8258,164656.0
2024-11-11 11:30:00,100.68,100.69,100.45,100.48,57784.0,98.816,98.8258,98.5903,98.6197,57784.0
2024-11-11 11:40:00,100.49,100.7,100.46,100.62,38147.0,98.6295,98.8357,98.6001,98.7571,38147.0
2024-11-11 11:50:00,100.61,100.94,100.54,100.87,73467.0,98.7473,99.0712,98.6786,99.0025,73467.0
2024-11-11 12:00:00,100.87,101.03,100.7,100.77,89314.0,99.0025,99.1595,98.8357,98.9044,89314.0
2024-11-11 12:10:00,100.74,100.84,100.68,100.69,50931.0,98.8749,98.9731,98.816,98.8258,50931.0
2024-11-11 12:20:00,100.69,100.74,100.56,100.65,73467.0,98.8258,98.8749,98.6982,98.7866,73467.0
2024-11-11 12:30:00,100.63,100.71,100.55,100.63,90377.0,98.767,98.8455,98.6884,98.767,90377.0
2024-11-11 12:40:00,100.62,100.94,100.6,100.93,84546.0,98.7571,99.0712,98.7375,99.0614,84546.0
2024-11-11 12:50:00,100.94,100.98,100.75,100.82,91317.0,99.0712,99.1105,98.8847,98.9534,91317.0
2024-11-11 13:00:00,100.8,100.87,100.68,100.79,54371.0,98.9338,99.0025,98.816,98.924,54371.0
2024-11-11 13:10:00,100.8,100.83,100.73,100.83,56012.0,98.9338,98.9633,98.8651,98.9633,56012.0
2024-11-11 13:20:00,100.82,100.94,100.72,100.78,78617.0,98.9534,99.0712,98.8553,98.9142,78617.0
2024-11-11 13:30:00,100.8,100.8,100.61,100.68,69190.0,98.9338,98.9338,98.7473,98.816,69190.0
2024-11-11 13:40:00,100.68,100.79,100.48,100.7,57545.0,98.816,98.924,98.6197,98.8357,57545.0
2024-11-11 13:50:00,100.69,100.74,100.63,100.66,31618.0,98.8258,98.8749,98.767,98.7964,31618.0
2024-11-11 14:00:00,100.66,100.92,100.66,100.91,42774.0,98.7964,99.0516,98.7964,99.0418,42774.0
2024-11-11 14:10:00,100.91,100.96,100.83,100.87,40619.0,99.0418,99.0908,98.9633,99.0025,40619.0
2024-11-11 14:20:00,100.9,101.03,100.83,100.98,42826.0,99.032,99.1595,98.9633,99.1105,42826.0
2024-11-11 14:30:00,100.97,100.97,100.72,100.84,64026.0,99.1007,99.1007,98.8553,98.9731,64026.0
2024-11-11 14:40:00,100.84,100.92,100.81,100.82,40212.0,98.9731,99.0516,98.9436,98.9534,40212.0
2024-11-11 14:50:00,100.83,100.97,100.77,100.84,57431.0,98.9633,99.1007,98.9044,98.9731,57431.0
2024-11-11 15:00:00,100.83,100.88,100.78,100.87,77915.0,98.9633,99.0123,98.9142,99.0025,77915.0
2024-11-11 15:10:00,100.87,101.02,100.76,100.99,96512.0,99.0025,99.1497,98.8945,99.1203,96512.0
2024-11-11 15:20:00,101.0,101.09,100.78,100.84,154374.0,99.1301,99.2184,98.9142,98.9731,154374.0
2024-11-11 15:30:00,100.84,100.87,100.61,100.63,158987.0,98.9731,99.0025,98.7473,98.767,158987.0
2024-11-11 15:40:00,100.63,100.71,100.47,100.47,211668.0,98.767,98.8455,98.6099,98.6099,211668.0
2024-11-11 15:50:00,100.48,100.62,100.23,100.34,859240.0,98.6197,98.7571,98.3744,98.4823,859240.0
2024-11-12 09:30:00,100.13,100.54,99.67,100.05,225378.0,98.2762,98.6786,97.8247,98.1977,225378.0
2024-11-12 09:40:00,100.02,100.15,99.61,99.67,134288.0,98.1682,98.2958,97.7658,97.8247,134288.0
2024-11-12 09:50:00,99.68,100.3,99.68,100.21,129808.0,97.8345,98.4431,97.8345,98.3547,129808.0
2024-11-12 10:00:00,100.2,100.25,99.8,99.92,173028.0,98.3449,98.394,97.9523,98.0701,173028.0
2024-11-12 10:10:00,99.92,100.0,99.69,99.77,79303.0,98.0701,98.1486,97.8444,97.9229,79303.0
2024-11-12 10:20:00,99.76,99.9,99.72,99.78,63982.0,97.9131,98.0505,97.8738,97.9327,63982.0
2024-11-12 10:30:00,99.8,99.84,99.55,99.64,324584.0,97.9523,97.9916,97.7069,97.7953,324584.0
2024-11-12 10:40:00,99.64,99.68,99.51,99.54,176421.0,97.7953,97.8345,97.6677,97.6971,176421.0
2024-11-12 10:50:00,99.54,99.55,99.23,99.26,133759.0,97.6971,97.7069,97.3929,97.4223,133759.0
2024-11-12 11:00:00,99.27,99.27,98.68,98.68,194136.0,97.4321,97.4321,96.8531,96.8531,194136.0
2024-11-12 11:10:00,98.69,98.78,98.41,98.75,572157.0,96.8629,96.9512,96.5881,96.9218,572157.0
2024-11-12 11:20:00,98.74,98.79,98.55,98.71,139816.0,96.9119,96.961,96.7255,96.8825,139816.0
2024-11-12 11:30:00,98.7,98.73,98.53,98.57,90241.0,96.8727,96.9021,96.7058,96.7451,90241.0
2024-11-12 11:40:00,98.59,98.78,98.5,98.5,97940.0,96.7647,96.9512,96.6764,96.6764,97940.0
2024-11-12 11:50:00,98.5,98.71,98.49,98.68,85679.0,96.6764,96.8825,96.6666,96.8531,85679.0
2024-11-12 12:00:00,98.68,98.78,98.64,98.69,52002.0,96.8531,96.9512,96.8138,96.8629,52002.0
2024-11-12 12:10:00,98.68,98.71,98.53,98.67,32845.0,96.8531,96.8825,96.7058,96.8432,32845.0
2024-11-12 12:20:00,98.68,98.98,98.65,98.88,95327.0,96.8531,97.1475,96.8236,97.0494,95327.0
2024-11-12 12:30:00,98.88,98.92,98.74,98.89,55603.0,97.0494,97.0886,96.9119,97.0592,55603.0
2024-11-12 12:40:00,98.9,98.91,98.74,98.75,43919.0,97.069,97.0788,96.9119,96.9218,43919.0
2024-11-12 12:50:00,98.74,98.82,98.61,98.64,71909.0,96.9119,96.9905,96.7844,96.8138,71909.0
2024-11-12 13:00:00,98.63,98.67,98.5,98.58,107904.0,96.804,96.8432,96.6764,96.7549,107904.0
2024-11-12 13:10:00,98.58,98.68,98.46,98.65,39551.0,96.7549,96.8531,96.6371,96.8236,39551.0
2024-11-12 13:20:00,98.66,98.78,98.64,98.72,40250.0,96.8334,96.9512,96.8138,96.8923,40250.0
2024-11-12 13:30:00,98.73,98.87,98.68,98.77,55691.0,96.9021,97.0395,96.8531,96.9414,55691.0
2024-11-12 13:40:00,98.77,98.87,98.75,98.82,98441.0,96.9414,97.0395,96.9218,96.9905,98441.0
2024-11-12 13:50:00,98.82,99.1,98.82,98.97,112311.0,96.9905,97.2653,96.9905,97.1377,112311.0
2024-11-12 14:00:00,98.97,99.05,98.95,99.02,63624.0,97.1377,97.2162,97.1181,97.1868,63624.0
2024-11-12 14:10:00,99.01,99.15,99.0,99.12,87060.0,97.1769,97.3144,97.1671,97.2849,87060.0
2024-11-12 14:20:00,99.11,99.14,99.03,99.04,53530.0,97.2751,97.3045,97.1966,97.2064,53530.0
2024-11-12 14:30:00,99.05,99.15,99.01,99.01,43075.0,97.2162,97.3144,97.1769,97.1769,43075.0
2024-11-12 14:40:00,99.01,99.06,98.97,99.06,44533.0,97.1769,97.226,97.1377,97.226,44533.0
2024-11-12 14:50:00,99.06,99.08,98.92,98.99,49585.0,97.226,97.2456,97.0886,97.1573,49585.0
2024-11-12 15:00:00,98.99,99.0,98.9,98.99,40097.0,97.1573,97.1671,97.069,97.1573,40097.0
2024-11-12 15:10:00,98.99,99.0,98.96,99.0,43891.0,97.1573,97.1671,97.1279,97.1671,43891.0
2024-11-12 15:20:00,99.0,99.05,98.94,98.95,64578.0,97.1671,97.2162,97.1082,97.1181,64578.0
2024-11-12 15:30:00,98.94,99.02,98.92,99.0,132179.0,97.1082,97.1868,97.0886,97.1671,132179.0
2024-11-12 15:40:00,99.0,99.01,98.91,98.94,128912.0,97.1671,97.1769,97.0788,97.1082,128912.0
2024-11-12 15:50:00,98.93,98.98,98.7,98.8,652017.0,97.0984,97.1475,96.8727,96.9708,652017.0
2024-11-13 09:30:00,97.35,98.47,96.23,98.17,488083.0,95.5477,96.6469,94.4484,96.3525,488083.0
2024-11-13 09:40:00,98.14,98.29,97.91,98.04,88157.0,96.3231,96.4703,96.0973,96.2249,88157.0
2024-11-13 09:50:00,98.01,98.03,97.79,98.01,64556.0,96.1955,96.2151,95.9795,96.1955,64556.0
2024-11-13 10:00:00,97.98,97.98,97.52,97.84,72826.0,96.166,96.166,95.7145,96.0286,72826.0
2024-11-13 10:10:00,97.91,98.29,97.88,98.2,76407.0,96.0973,96.4703,96.0679,96.3819,76407.0
2024-11-13 10:20:00,98.19,98.46,98.18,98.45,49408.0,96.3721,96.6371,96.3623,96.6273,49408.0
2024-11-13 10:30:00,98.43,98.93,98.37,98.85,109969.0,96.6077,97.0984,96.5488,97.0199,109969.0
2024-11-13 10:40:00,98.86,99.16,98.77,98.97,115698.0,97.0297,97.3242,96.9414,97.1377,115698.0
2024-11-13 10:50:00,98.97,99.07,98.78,99.07,75401.0,97.1377,97.2358,96.9512,97.2358,75401.0
2024-11-13 11:00:00,99.08,99.08,98.54,98.61,118005.0,97.2456,97.2456,96.7156,96.7844,118005.0
2024-11-13 11:10:00,98.61,98.83,98.52,98.8,59408.0,96.7844,97.0003,96.696,96.9708,59408.0
2024-11-13 11:20:00,98.83,98.91,98.78,98.9,41086.0,97.0003,97.0788,96.9512,97.069,41086.0
2024-11-13 11:30:00,98.9,98.96,98.73,98.76,59043.0,97.069,97.1279,96.9021,96.9316,59043.0
2024-11-13 11:40:00,98.76,99.06,98.74,99.04,50215.0,96.9316,97.226,96.9119,97.2064,50215.0
2024-11-13 11:50:00,99.06,99.13,98.83,98.85,67720.0,97.226,97.2947,97.0003,97.0199,67720.0
2024-11-13 12:00:00,98.85,98.98,98.78,98.91,52620.0,97.0199,97.1475,96.9512,97.0788,52620.0
2024-11-13 12:10:00,98.89,99.06,98.83,98.85,45036.0,97.0592,97.226,97.0003,97.0199,45036.0
2024-11-13 12:20:00,98.84,99.02,98.84,99.0,25120.0,97.0101,97.1868,97.0101,97.1671,25120.0
2024-11-13 12:30:00,99.01,99.12,98.98,99.03,39452.0,97.1769,97.2849,97.1475,97.1966,39452.0
2024-11-13 12:40:00,99.03,99.1,98.94,99.07,39988.0,97.1966,97.2653,97.1082,97.2358,39988.0
2024-11-13 12:50:00,99.08,99.19,99.08,99.18,45055.0,97.2456,97.3536,97.2456,97.3438,45055.0
2024-11-13 13:00:00,99.18,99.3,99.16,99.27,55605.0,97.3438,97.4616,97.3242,97.4321,55605.0
2024-11-13 13:10:00,99.28,99.51,99.23,99.5,59348.0,97.4419,97.6677,97.3929,97.6579,59348.0
2024-11-13 13:20:00,99.5,99.56,99.38,99.39,55679.0,97.6579,97.7168,97.5401,97.5499,55679.0
2024-11-13 13:30:00,99.4,99.45,99.35,99.37,27994.0,97.5597,97.6088,97.5107,97.5303,27994.0
2024-11-13 13:40:00,99.36,99.58,99.35,99.57,35746.0,97.5205,97.7364,97.5107,97.7266,35746.0
2024-11-13 13:50:00,99.58,99.65,99.52,99.55,67665.0,97.7364,97.8051,97.6775,97.7069,67665.0
2024-11-13 14:00:00,99.56,99.7,99.48,99.68,59769.0,97.7168,97.8542,97.6382,97.8345,59769.0
2024-11-13 14:10:00,99.68,99.83,99.67,99.81,103881.0,97.8345,97.9818,97.8247,97.9621,103881.0
2024-11-13 14:20:00,99.81,99.86,99.73,99.75,64361.0,97.9621,98.0112,97.8836,97.9032,64361.0
2024-11-13 14:30:00,99.76,99.79,99.54,99.55,109265.0,97.9131,97.9425,97.6971,97.7069,109265.0
2024-11-13 14:40:00,99.55,99.64,99.3,99.44,109911.0,97.7069,97.7953,97.4616,97.599,109911.0
2024-11-13 14:50:00,99.45,99.49,99.35,99.44,59273.0,97.6088,97.6481,97.5107,97.599,59273.0
2024-11-13 15:00:00,99.41,99.45,99.36,99.41,65425.0,97.5695,97.6088,97.5205,97.5695,65425.0
2024-11-13 15:10:00,99.42,99.48,99.32,99.45,63357.0,97.5794,97.6382,97.4812,97.6088,63357.0
2024-11-13 15:20:00,99.44,99.46,99.36,99.42,63786.0,97.599,97.6186,97.5205,97.5794,63786.0
2024-11-13 15:30:00,99.4,99.65,99.35,99.57,94529.0,97.5597,97.8051,97.5107,97.7266,94529.0
2024-11-13 15:40:00,99.57,99.61,99.49,99.59,78225.0,97.7266,97.7658,97.6481,97.7462,78225.0
2024-11-13 15:50:00,99.59,99.94,99.5,99.82,636164.0,97.7462,98.0897,97.6579,97.9719,636164.0
2024-11-14 09:30:00,99.43,99.97,99.17,99.73,166248.0,97.5892,98.1192,97.334,97.8836,166248.0
2024-11-14 09:40:00,99.76,99.85,99.43,99.8,149499.0,97.9131,98.0014,97.5892,97.9523,149499.0
2024-11-14 09:50:00,99.8,99.91,99.67,99.71,81705.0,97.9523,98.0603,97.8247,97.864,81705.0
2024-11-14 10:00:00,99.71,99.99,99.52,99.9,110330.0,97.864,98.1388,97.6775,98.0505,110330.0
2024-11-14 10:10:00,99.9,100.02,99.66,99.66,250257.0,98.0505,98.1682,97.8149,97.8149,250257.0
2024-11-14 10:20:00,99.66,99.88,99.62,99.87,69490.0,97.8149,98.0308,97.7757,98.021,69490.0
2024-11-14 10:30:00,99.86,99.89,99.65,99.69,62040.0,98.0112,98.0407,97.8051,97.8444,62040.0
2024-11-14 10:40:00,99.69,99.73,99.55,99.62,49764.0,97.8444,97.8836,97.7069,97.7757,49764.0
2024-11-14 10:50:00,99.6,99.6,99.19,99.24,91554.0,97.756,97.756,97.3536,97.4027,91554.0
2024-11-14 11:00:00,99.24,99.34,99.14,99.25,208032.0,97.4027,97.5008,97.3045,97.4125,208032.0
2024-11-14 11:10:00,99.29,99.63,99.23,99.54,351048.0,97.4518,97.7855,97.3929,97.6971,351048.0
2024-11-14 11:20:00,99.53,99.74,99.52,99.69,167140.0,97.6873,97.8934,97.6775,97.8444,167140.0
2024-11-14 11:30:00,99.69,99.74,99.57,99.59,59026.0,97.8444,97.8934,97.7266,97.7462,59026.0
2024-11-14 11:40:00,99.59,99.61,99.44,99.45,41814.0,97.7462,97.7658,97.599,97.6088,41814.0
2024-11-14 11:50:00,99.45,99.46,99.29,99.36,60752.0,97.6088,97.6186,97.4518,97.5205,60752.0
2024-11-14 12:00:00,99.37,99.38,99.18,99.31,82512.0,97.5303,97.5401,97.3438,97.4714,82512.0
2024-11-14 12:10:00,99.31,99.34,99.19,99.29,49848.0,97.4714,97.5008,97.3536,97.4518,49848.0
2024-11-14 12:20:00,99.29,99.34,99.24,99.26,66450.0,97.4518,97.5008,97.4027,97.4223,66450.0
2024-11-14 12:30:00,99.28,99.53,99.19,99.51,78785.0,97.4419,97.6873,97.3536,97.6677,78785.0
2024-11-14 12:40:00,99.51,99.66,99.44,99.52,59307.0,97.6677,97.8149,97.599,97.6775,59307.0
2024-11-14 12:50:00,99.5,99.78,99.49,99.77,65286.0,97.6579,97.9327,97.6481,97.9229,65286.0
2024-11-14 13:00:00,99.78,99.93,99.6,99.62,85661.0,97.9327,98.0799,97.756,97.7757,85661.0
2024-11-14 13:10:00,99.61,99.63,99.53,99.54,46627.0,97.7658,97.7855,97.6873,97.6971,46627.0
2024-11-14 13:20:00,99.54,99.55,99.46,99.48,35340.0,97.6971,97.7069,97.6186,97.6382,35340.0
2024-11-14 13:30:00,99.48,99.53,99.47,99.49,45441.0,97.6382,97.6873,97.6284,97.6481,45441.0
2024-11-14 13:40:00,99.5,99.63,99.37,99.52,68799.0,97.6579,97.7855,97.5303,97.6775,68799.0
2024-11-14 13:50:00,99.58,99.65,99.51,99.59,55720.0,97.7364,97.8051,97.6677,97.7462,55720.0
2024-11-14 14:00:00,99.59,99.7,99.55,99.61,52488.0,97.7462,97.8542,97.7069,97.7658,52488.0
2024-11-14 14:10:00,99.63,99.72,99.53,99.54,70946.0,97.7855,97.8738,97.6873,97.6971,70946.0
2024-11-14 14:20:00,99.54,99.57,99.44,99.57,45772.0,97.6971,97.7266,97.599,97.7266,45772.0
2024-11-14 14:30:00,99.57,99.63,99.48,99.56,68087.0,97.7266,97.7855,97.6382,97.7168,68087.0
2024-11-14 14:40:00,99.56,99.58,99.5,99.53,42188.0,97.7168,97.7364,97.6579,97.6873,42188.0
2024-11-14 14:50:00,99.54,99.65,99.52,99.54,62196.0,97.6971,97.8051,97.6775,97.6971,62196.0
2024-11-14 15:00:00,99.55,99.55,99.26,99.29,67756.0,97.7069,97.7069,97.4223,97.4518,67756.0
2024-11-14 15:10:00,99.3,99.55,99.3,99.54,54871.0,97.4616,97.7069,97.4616,97.6971,54871.0
2024-11-14 15:20:00,99.54,99.61,99.49,99.53,76044.0,97.6971,97.7658,97.6481,97.6873,76044.0
2024-11-14 15:30:00,99.54,99.57,99.43,99.5,88297.0,97.6971,97.7266,97.5892,97.6579,88297.0
2024-11-14 15:40:00,99.51,99.58,99.39,99.41,114422.0,97.6677,97.7364,97.5499,97.5695,114422.0
2024-11-14 15:50:00,99.41,99.41,99.16,99.23,444259.0,97.5695,97.5695,97.3242,97.3929,444259.0
2024-11-15 09:30:00,99.1,99.89,98.51,99.61,540556.0,97.8681,98.6483,97.2855,98.3718,540556.0
2024-11-15 09:40:00,99.62,100.1,99.5,99.64,150363.0,98.3817,98.8557,98.2632,98.4014,150363.0
2024-11-15 09:50:00,99.62,99.93,99.58,99.72,97710.0,98.3817,98.6878,98.3422,98.4804,97710.0
2024-11-15 10:00:00,99.71,100.1,99.66,100.04,124949.0,98.4705,98.8557,98.4212,98.7964,124949.0
2024-11-15 10:10:00,100.02,100.22,99.69,99.76,270079.0,98.7767,98.9742,98.4508,98.5199,270079.0
2024-11-15 10:20:00,99.76,99.99,99.42,99.9,93852.0,98.5199,98.7471,98.1841,98.6582,93852.0
2024-11-15 10:30:00,99.9,99.97,99.7,99.78,103786.0,98.6582,98.7273,98.4607,98.5397,103786.0
2024-11-15 10:40:00,99.74,99.86,99.69,99.7,73820.0,98.5002,98.6187,98.4508,98.4607,73820.0
2024-11-15 10:50:00,99.71,99.79,99.35,99.37,92709.0,98.4705,98.5495,98.115,98.1348,92709.0
2024-11-15 11:00:00,99.39,99.39,99.05,99.11,176041.0,98.1545,98.1545,97.8187,97.878,176041.0
2024-11-15 11:10:00,99.12,99.24,99.01,99.15,148769.0,97.8879,98.0064,97.7792,97.9175,148769.0
2024-11-15 11:20:00,99.13,99.14,98.85,98.89,130048.0,97.8977,97.9076,97.6212,97.6607,130048.0
2024-11-15 11:30:00,98.89,98.92,98.62,98.7,70375.0,97.6607,97.6904,97.3941,97.4731,70375.0
2024-11-15 11:40:00,98.69,98.74,98.51,98.65,113843.0,97.4632,97.5126,97.2855,97.4237,113843.0
2024-11-15 11:50:00,98.66,98.68,98.24,98.32,91692.0,97.4336,97.4533,97.0188,97.0978,91692.0
2024-11-15 12:00:00,98.33,98.56,98.32,98.43,51475.0,97.1077,97.3348,97.0978,97.2065,51475.0
2024-11-15 12:10:00,98.43,98.55,98.32,98.43,38102.0,97.2065,97.325,97.0978,97.2065,38102.0
2024-11-15 12:20:00,98.43,98.48,98.35,98.47,48629.0,97.2065,97.2558,97.1274,97.246,48629.0
2024-11-15 12:30:00,98.46,98.46,98.35,98.38,40538.0,97.2361,97.2361,97.1274,97.1571,40538.0
2024-11-15 12:40:00,98.38,98.54,98.38,98.53,79770.0,97.1571,97.3151,97.1571,97.3052,79770.0
2024-11-15 12:50:00,98.52,98.62,98.46,98.6,123844.0,97.2953,97.3941,97.2361,97.3743,123844.0
2024-11-15 13:00:00,98.6,98.65,98.53,98.64,110986.0,97.3743,97.4237,97.3052,97.4138,110986.0
2024-11-15 13:10:00,98.64,98.75,98.63,98.72,123250.0,97.4138,97.5225,97.404,97.4928,123250.0
2024-11-15 13:20:00,98.74,98.8,98.67,98.73,100937.0,97.5126,97.5719,97.4435,97.5027,100937.0
2024-11-15 13:30:00,98.72,98.74,98.65,98.67,42715.0,97.4928,97.5126,97.4237,97.4435,42715.0
2024-11-15 13:40:00,98.67,98.74,98.55,98.55,59875.0,97.4435,97.5126,97.325,97.325,59875.0
2024-11-15 13:50:00,98.57,98.67,98.54,98.66,49475.0,97.3447,97.4435,97.3151,97.4336,49475.0
2024-11-15 14:00:00,98.67,98.8,98.67,98.76,108988.0,97.4435,97.5719,97.4435,97.5323,108988.0
2024-11-15 14:10:00,98.76,98.8,98.64,98.73,56063.0,97.5323,97.5719,97.4138,97.5027,56063.0
2024-11-15 14:20:00,98.72,98.85,98.68,98.84,120676.0,97.4928,97.6212,97.4533,97.6114,120676.0
2024-11-15 14:30:00,98.84,98.85,97.99,98.45,411969.0,97.6114,97.6212,96.7719,97.2262,411969.0
2024-11-15 14:40:00,98.42,98.82,98.31,98.7,169006.0,97.1966,97.5916,97.0879,97.4731,169006.0
2024-11-15 14:50:00,98.7,98.76,98.63,98.72,66372.0,97.4731,97.5323,97.404,97.4928,66372.0
2024-11-15 15:00:00,98.71,98.74,98.37,98.45,154310.0,97.483,97.5126,97.1472,97.2262,154310.0
2024-11-15 15:10:00,98.46,98.5,98.34,98.38,64102.0,97.2361,97.2756,97.1176,97.1571,64102.0
2024-11-15 15:20:00,98.38,98.51,98.32,98.36,84236.0,97.1571,97.2855,97.0978,97.1373,84236.0
2024-11-15 15:30:00,98.37,98.52,98.27,98.29,115296.0,97.1472,97.2953,97.0484,97.0682,115296.0
2024-11-15 15:40:00,98.28,98.42,98.24,98.41,122635.0,97.0583,97.1966,97.0188,97.1867,122635.0
2024-11-15 15:50:00,98.41,98.55,98.31,98.44,545759.0,97.1867,97.325,97.0879,97.2163,545759.0
2024-11-18 09:30:00,98.44,98.45,97.93,98.14,116568.0,97.2163,97.2262,96.7127,96.9201,116568.0
2024-11-18 09:40:00,98.17,98.55,98.12,98.46,52449.0,96.9497,97.325,96.9003,97.2361,52449.0
2024-11-18 09:50:00,98.48,98.8,98.33,98.79,82930.0,97.2558,97.5719,97.1077,97.562,82930.0
2024-11-18 10:00:00,98.78,99.29,98.77,99.2,84250.0,97.5521,98.0558,97.5422,97.9669,84250.0
2024-11-18 10:10:00,99.2,99.25,98.99,99.05,59562.0,97.9669,98.0163,97.7595,97.8187,59562.0
2024-11-18 10:20:00,99.07,99.1,98.87,98.89,50959.0,97.8385,97.8681,97.641,97.6607,50959.0
2024-11-18 10:30:00,98.88,98.96,98.74,98.89,180345.0,97.6509,97.7299,97.5126,97.6607,180345.0
2024-11-18 10:40:00,98.88,98.99,98.72,98.9,127639.0,97.6509,97.7595,97.4928,97.6706,127639.0
2024-11-18 10:50:00,98.9,99.14,98.87,99.04,47952.0,97.6706,97.9076,97.641,97.8089,47952.0
2024-11-18 11:00:00,99.05,99.27,99.02,99.18,47942.0,97.8187,98.036,97.7891,97.9471,47942.0
2024-11-18 11:10:00,99.18,99.48,99.16,99.38,64082.0,97.9471,98.2434,97.9274,98.1446,64082.0
2024-11-18 11:20:00,99.4,99.55,99.36,99.44,55121.0,98.1644,98.3125,98.1249,98.2039,55121.0
2024-11-18 11:30:00,99.43,99.56,99.41,99.56,71582.0,98.194,98.3224,98.1743,98.3224,71582.0
2024-11-18 11:40:00,99.56,99.8,99.52,99.53,106840.0,98.3224,98.5594,98.2829,98.2928,106840.0
2024-11-18 11:50:00,99.53,99.75,99.52,99.72,52273.0,98.2928,98.51,98.2829,98.4804,52273.0
2024-11-18 12:00:00,99.7,99.74,99.64,99.72,55415.0,98.4607,98.5002,98.4014,98.4804,55415.0
2024-11-18 12:10:00,99.72,99.75,99.6,99.66,50590.0,98.4804,98.51,98.3619,98.4212,50590.0
2024-11-18 12:20:00,99.66,99.75,99.61,99.64,54245.0,98.4212,98.51,98.3718,98.4014,54245.0
2024-11-18 12:30:00,99.63,99.88,99.58,99.84,61104.0,98.3915,98.6384,98.3422,98.5989,61104.0
2024-11-18 12:40:00,99.84,99.88,99.74,99.74,27671.0,98.5989,98.6384,98.5002,98.5002,27671.0
2024-11-18 12:50:00,99.75,99.77,99.69,99.72,27575.0,98.51,98.5298,98.4508,98.4804,27575.0
2024-11-18 13:00:00,99.71,99.71,99.63,99.68,41677.0,98.4705,98.4705,98.3915,98.4409,41677.0
2024-11-18 13:10:00,99.7,99.84,99.65,99.78,56552.0,98.4607,98.5989,98.4113,98.5397,56552.0
2024-11-18 13:20:00,99.78,99.97,99.77,99.94,68634.0,98.5397,98.7273,98.5298,98.6977,68634.0
2024-11-18 13:30:00,99.95,99.98,99.85,99.97,68364.0,98.7076,98.7372,98.6088,98.7273,68364.0
2024-11-18 13:40:00,99.97,100.12,99.9,100.06,130789.0,98.7273,98.8754,98.6582,98.8162,130789.0
2024-11-18 13:50:00,100.06,100.2,99.99,100.19,68087.0,98.8162,98.9544,98.7471,98.9446,68087.0
2024-11-18 14:00:00,100.2,100.23,100.13,100.15,74209.0,98.9544,98.9841,98.8853,98.9051,74209.0
2024-11-18 14:10:00,100.15,100.19,100.1,100.13,87684.0,98.9051,98.9446,98.8557,98.8853,87684.0
2024-11-18 14:20:00,100.13,100.23,100.07,100.21,72385.0,98.8853,98.9841,98.8261,98.9643,72385.0
2024-11-18 14:30:00,100.2,100.24,100.12,100.18,74637.0,98.9544,98.994,98.8754,98.9347,74637.0
2024-11-18 14:40:00,100.19,100.25,100.16,100.24,97422.0,98.9446,99.0038,98.9149,98.994,97422.0
2024-11-18 14:50:00,100.24,100.34,100.23,100.28,68884.0,98.994,99.0927,98.9841,99.0335,68884.0
2024-11-18 15:00:00,100.28,100.37,100.23,100.36,56995.0,99.0335,99.1223,98.9841,99.1125,56995.0
2024-11-18 15:10:00,100.36,100.59,100.36,100.4,350289.0,99.1125,99.3396,99.1125,99.152,350289.0
2024-11-18 15:20:00,100.4,100.43,100.13,100.15,92319.0,99.152,99.1816,98.8853,98.9051,92319.0
2024-11-18 15:30:00,100.15,100.21,100.13,100.14,76343.0,98.9051,98.9643,98.8853,98.8952,76343.0
2024-11-18 15:40:00,100.14,100.41,100.11,100.41,158168.0,98.8952,99.1618,98.8656,99.1618,158168.0
2024-11-18 15:50:00,100.4,100.61,100.32,100.4,517368.0,99.152,99.3594,99.073,99.152,517368.0
2024-11-19 09:30:00,99.76,100.3,99.27,99.34,262070.0,98.5199,99.0532,98.036,98.1051,262070.0
2024-11-19 09:40:00,99.35,99.83,99.29,99.52,163158.0,98.115,98.589,98.0558,98.2829,163158.0
2024-11-19 09:50:00,99.5,99.87,99.33,99.82,161498.0,98.2632,98.6286,98.0953,98.5792,161498.0
2024-11-19 10:00:00,99.83,100.13,99.68,100.04,122967.0,98.589,98.8853,98.4409,98.7964,122967.0
2024-11-19 10:10:00,100.01,100.07,99.75,99.81,97579.0,98.7668,98.8261,98.51,98.5693,97579.0
2024-11-19 10:20:00,99.8,99.86,99.63,99.72,54344.0,98.5594,98.6187,98.3915,98.4804,54344.0
2024-11-19 10:30:00,99.74,99.98,99.57,99.9,68108.0,98.5002,98.7372,98.3323,98.6582,68108.0
2024-11-19 10:40:00,99.9,99.95,99.82,99.88,41001.0,98.6582,98.7076,98.5792,98.6384,41001.0
2024-11-19 10:50:00,99.88,99.93,99.43,99.45,133890.0,98.6384,98.6878,98.194,98.2138,133890.0
2024-11-19 11:00:00,99.47,99.75,99.47,99.65,95977.0,98.2335,98.51,98.2335,98.4113,95977.0
2024-11-19 11:10:00,99.65,99.83,99.62,99.63,98080.0,98.4113,98.589,98.3817,98.3915,98080.0
2024-11-19 11:20:00,99.62,99.81,99.61,99.81,29373.0,98.3817,98.5693,98.3718,98.5693,29373.0
2024-11-19 11:30:00,99.81,99.87,99.72,99.82,33945.0,98.5693,98.6286,98.4804,98.5792,33945.0
2024-11-19 11:40:00,99.81,99.87,99.74,99.79,27891.0,98.5693,98.6286,98.5002,98.5495,27891.0
2024-11-19 11:50:00,99.83,99.87,99.71,99.86,18446.0,98.589,98.6286,98.4705,98.6187,18446.0
2024-11-19 12:00:00,99.85,99.91,99.77,99.86,27989.0,98.6088,98.6681,98.5298,98.6187,27989.0
2024-11-19 12:10:00,99.87,100.02,99.7,99.77,316694.0,98.6286,98.7767,98.4607,98.5298,316694.0
2024-11-19 12:20:00,99.75,99.76,99.36,99.49,99715.0,98.51,98.5199,98.1249,98.2533,99715.0
2024-11-19 12:30:00,99.48,99.49,99.32,99.4,60232.0,98.2434,98.2533,98.0854,98.1644,60232.0
2024-11-19 12:40:00,99.38,99.51,99.26,99.26,50203.0,98.1446,98.273,98.0261,98.0261,50203.0
2024-11-19 12:50:00,99.26,99.26,99.07,99.12,34906.0,98.0261,98.0261,97.8385,97.8879,34906.0
2024-11-19 13:00:00,99.12,99.12,98.89,99.0,49838.0,97.8879,97.8879,97.6607,97.7694,49838.0
2024-11-19 13:10:00,98.98,99.16,98.98,99.08,23531.0,97.7496,97.9274,97.7496,97.8484,23531.0
2024-11-19 13:20:00,99.09,99.12,98.98,99.05,37471.0,97.8582,97.8879,97.7496,97.8187,37471.0
2024-11-19 13:30:00,99.05,99.08,98.95,99.03,34988.0,97.8187,97.8484,97.72,97.799,34988.0
2024-11-19 13:40:00,99.02,99.26,99.02,99.22,52056.0,97.7891,98.0261,97.7891,97.9866,52056.0
2024-11-19 13:50:00,99.22,99.29,99.19,99.19,30008.0,97.9866,98.0558,97.957,97.957,30008.0
2024-11-19 14:00:00,99.18,99.23,99.14,99.17,32255.0,97.9471,97.9965,97.9076,97.9373,32255.0
2024-11-19 14:10:00,99.18,99.2,99.1,99.11,27652.0,97.9471,97.9669,97.8681,97.878,27652.0
2024-11-19 14:20:00,99.11,99.14,98.81,98.82,70775.0,97.878,97.9076,97.5817,97.5916,70775.0
2024-11-19 14:30:00,98.81,98.83,98.51,98.53,72608.0,97.5817,97.6015,97.2855,97.3052,72608.0
2024-11-19 14:40:00,98.53,98.62,98.46,98.5,66338.0,97.3052,97.3941,97.2361,97.2756,66338.0
2024-11-19 14:50:00,98.5,98.62,98.49,98.53,66775.0,97.2756,97.3941,97.2657,97.3052,66775.0
2024-11-19 15:00:00,98.52,98.62,98.46,98.54,63044.0,97.2953,97.3941,97.2361,97.3151,63044.0
2024-11-19 15:10:00,98.53,98.64,98.48,98.63,37972.0,97.3052,97.4138,97.2558,97.404,37972.0
2024-11-19 15:20:00,98.63,98.7,98.52,98.58,41124.0,97.404,97.4731,97.2953,97.3546,41124.0
2024-11-19 15:30:00,98.57,98.59,98.44,98.52,76341.0,97.3447,97.3645,97.2163,97.2953,76341.0
2024-11-19 15:40:00,98.52,98.52,98.32,98.38,93518.0,97.2953,97.2953,97.0978,97.1571,93518.0
2024-11-19 15:50:00,98.39,98.41,98.2,98.35,412558.0,97.1669,97.1867,96.9793,97.1274,412558.0
2024-11-20 09:30:00,97.96,98.75,97.5,97.75,135626.0,96.7423,97.5225,96.288,96.5349,135626.0
2024-11-20 09:40:00,97.77,97.81,97.34,97.72,114309.0,96.5547,96.5942,96.13,96.5053,114309.0
2024-11-20 09:50:00,97.72,97.78,97.41,97.42,46527.0,96.5053,96.5645,96.1991,96.209,46527.0
2024-11-20 10:00:00,97.42,97.54,97.2,97.24,78665.0,96.209,96.3275,95.9917,96.0312,78665.0
2024-11-20 10:10:00,97.26,97.57,97.17,97.18,76474.0,96.051,96.3571,95.9621,95.972,76474.0
2024-11-20 10:20:00,97.18,97.47,97.11,97.34,71711.0,95.972,96.2584,95.9029,96.13,71711.0
2024-11-20 10:30:00,97.35,97.61,97.31,97.61,49553.0,96.1399,96.3966,96.1004,96.3966,49553.0
2024-11-20 10:40:00,97.61,97.63,97.35,97.62,114463.0,96.3966,96.4164,96.1399,96.4065,114463.0
2024-11-20 10:50:00,97.62,97.67,97.53,97.57,34324.0,96.4065,96.4559,96.3176,96.3571,34324.0
2024-11-20 11:00:00,97.57,97.73,97.49,97.61,46181.0,96.3571,96.5152,96.2781,96.3966,46181.0
2024-11-20 11:10:00,97.62,97.66,97.45,97.56,41124.0,96.4065,96.446,96.2386,96.3473,41124.0
2024-11-20 11:20:00,97.56,97.63,97.5,97.51,28055.0,96.3473,96.4164,96.288,96.2979,28055.0
2024-11-20 11:30:00,97.51,97.54,97.33,97.52,35037.0,96.2979,96.3275,96.1201,96.3078,35037.0
2024-11-20 11:40:00,97.51,97.69,97.48,97.68,25077.0,96.2979,96.4756,96.2683,96.4658,25077.0
2024-11-20 11:50:00,97.69,97.85,97.68,97.79,38571.0,96.4756,96.6337,96.4658,96.5744,38571.0
2024-11-20 12:00:00,97.78,97.82,97.67,97.7,19476.0,96.5645,96.604,96.4559,96.4855,19476.0
2024-11-20 12:10:00,97.7,97.74,97.59,97.66,35199.0,96.4855,96.525,96.3769,96.446,35199.0
2024-11-20 12:20:00,97.65,97.65,97.56,97.62,24490.0,96.4361,96.4361,96.3473,96.4065,24490.0
2024-11-20 12:30:00,97.6,97.76,97.59,97.73,30305.0,96.3868,96.5448,96.3769,96.5152,30305.0
2024-11-20 12:40:00,97.73,97.8,97.7,97.8,15284.0,96.5152,96.5843,96.4855,96.5843,15284.0
2024-11-20 12:50:00,97.8,97.85,97.62,97.66,20460.0,96.5843,96.6337,96.4065,96.446,20460.0
2024-11-20 13:00:00,97.66,97.72,97.64,97.66,19603.0,96.446,96.5053,96.4263,96.446,19603.0
2024-11-20 13:10:00,97.65,97.67,97.51,97.51,30972.0,96.4361,96.4559,96.2979,96.2979,30972.0
2024-11-20 13:20:00,97.51,97.66,97.44,97.65,45914.0,96.2979,96.446,96.2288,96.4361,45914.0
2024-11-20 13:30:00,97.66,97.66,97.52,97.54,19804.0,96.446,96.446,96.3078,96.3275,19804.0
2024-11-20 13:40:00,97.54,97.55,97.43,97.47,21420.0,96.3275,96.3374,96.2189,96.2584,21420.0
2024-11-20 13:50:00,97.48,97.5,97.44,97.47,23159.0,96.2683,96.288,96.2288,96.2584,23159.0
2024-11-20 14:00:00,97.47,97.53,97.39,97.48,102612.0,96.2584,96.3176,96.1794,96.2683,102612.0
2024-11-20 14:10:00,97.48,97.54,97.38,97.49,39748.0,96.2683,96.3275,96.1695,96.2781,39748.0
2024-11-20 14:20:00,97.49,97.58,97.44,97.55,21712.0,96.2781,96.367,96.2288,96.3374,21712.0
2024-11-20 14:30:00,97.54,97.65,97.52,97.6,22114.0,96.3275,96.4361,96.3078,96.3868,22114.0
2024-11-20 14:40:00,97.59,97.7,97.59,97.67,33729.0,96.3769,96.4855,96.3769,96.4559,33729.0
2024-11-20 14:50:00,97.68,97.7,97.63,97.69,43275.0,96.4658,96.4855,96.4164,96.4756,43275.0
2024-11-20 15:00:00,97.67,97.7,97.63,97.68,33513.0,96.4559,96.4855,96.4164,96.4658,33513.0
2024-11-20 15:10:00,97.68,97.81,97.67,97.79,29231.0,96.4658,96.5942,96.4559,96.5744,29231.0
2024-11-20 15:20:00,97.79,97.89,97.77,97.88,43649.0,96.5744,96.6732,96.5547,96.6633,43649.0
2024-11-20 15:30:00,97.89,98.25,97.89,98.24,56127.0,96.6732,97.0287,96.6732,97.0188,56127.0
2024-11-20 15:40:00,98.25,98.4,98.21,98.38,86727.0,97.0287,97.1768,96.9892,97.1571,86727.0
2024-11-20 15:50:00,98.36,98.44,98.16,98.27,318655.0,97.1373,97.2163,96.9398,97.0484,318655.0
2024-11-21 09:30:00,99.49,99.7,98.78,99.08,441897.0,98.2533,98.4607,97.5521,97.8484,441897.0
2024-11-21 09:40:00,99.11,99.89,98.79,99.84,161754.0,97.878,98.6483,97.562,98.5989,161754.0
2024-11-21 09:50:00,99.84,99.96,99.05,99.25,104742.0,98.5989,98.7174,97.8187,98.0163,104742.0
2024-11-21 10:00:00,99.16,99.16,98.65,98.74,61719.0,97.9274,97.9274,97.4237,97.5126,61719.0
2024-11-21 10:10:00,98.74,98.76,98.49,98.72,40226.0,97.5126,97.5323,97.2657,97.4928,40226.0
2024-11-21 10:20:00,98.71,98.81,98.59,98.72,55792.0,97.483,97.5817,97.3645,97.4928,55792.0
2024-11-21 10:30:00,98.7,99.18,98.66,99.08,72403.0,97.4731,97.9471,97.4336,97.8484,72403.0
2024-11-21 10:40:00,99.1,99.53,99.1,99.53,51841.0,97.8681,98.2928,97.8681,98.2928,51841.0
2024-11-21 10:50:00,99.52,99.82,99.4,99.75,77476.0,98.2829,98.5792,98.1644,98.51,77476.0
2024-11-21 11:00:00,99.75,100.09,99.75,100.04,156757.0,98.51,98.8458,98.51,98.7964,156757.0
2024-11-21 11:10:00,100.01,100.14,99.87,100.05,78483.0,98.7668,98.8952,98.6286,98.8063,78483.0
2024-11-21 11:20:00,100.05,100.28,99.95,100.23,72400.0,98.8063,99.0335,98.7076,98.9841,72400.0
2024-11-21 11:30:00,100.25,100.33,99.92,99.97,79013.0,99.0038,99.0828,98.6779,98.7273,79013.0
2024-11-21 11:40:00,99.96,99.97,99.69,99.82,75807.0,98.7174,98.7273,98.4508,98.5792,75807.0
2024-11-21 11:50:00,99.82,100.06,99.78,100.04,94546.0,98.5792,98.8162,98.5397,98.7964,94546.0
2024-11-21 12:00:00,100.04,100.04,99.85,99.98,69160.0,98.7964,98.7964,98.6088,98.7372,69160.0
2024-11-21 12:10:00,99.99,100.04,99.83,99.87,52033.0,98.7471,98.7964,98.589,98.6286,52033.0
2024-11-21 12:20:00,99.86,99.88,99.61,99.86,62735.0,98.6187,98.6384,98.3718,98.6187,62735.0
2024-11-21 12:30:00,99.88,100.03,99.61,99.84,74946.0,98.6384,98.7866,98.3718,98.5989,74946.0
2024-11-21 12:40:00,99.84,99.95,99.81,99.87,41526.0,98.5989,98.7076,98.5693,98.6286,41526.0
2024-11-21 12:50:00,99.9,99.9,99.79,99.89,32773.0,98.6582,98.6582,98.5495,98.6483,32773.0
2024-11-21 13:00:00,99.9,99.98,99.83,99.86,34039.0,98.6582,98.7372,98.589,98.6187,34039.0
2024-11-21 13:10:00,99.86,99.92,99.81,99.82,36977.0,98.6187,98.6779,98.5693,98.5792,36977.0
2024-11-21 13:20:00,99.82,99.9,99.72,99.88,29989.0,98.5792,98.6582,98.4804,98.6384,29989.0
2024-11-21 13:30:00,99.88,100.0,99.87,99.9,55189.0,98.6384,98.7569,98.6286,98.6582,55189.0
2024-11-21 13:40:00,99.89,99.97,99.87,99.88,22915.0,98.6483,98.7273,98.6286,98.6384,22915.0
2024-11-21 13:50:00,99.87,99.95,99.74,99.9,51563.0,98.6286,98.7076,98.5002,98.6582,51563.0
2024-11-21 14:00:00,99.89,99.93,99.82,99.84,96969.0,98.6483,98.6878,98.5792,98.5989,96969.0
2024-11-21 14:10:00,99.84,100.05,99.84,100.01,68469.0,98.5989,98.8063,98.5989,98.7668,68469.0
2024-11-21 14:20:00,100.0,100.07,99.97,100.04,47085.0,98.7569,98.8261,98.7273,98.7964,47085.0
2024-11-21 14:30:00,100.03,100.04,99.89,99.97,84424.0,98.7866,98.7964,98.6483,98.7273,84424.0
2024-11-21 14:40:00,99.96,99.99,99.91,99.98,42396.0,98.7174,98.7471,98.6681,98.7372,42396.0
2024-11-21 14:50:00,99.98,99.99,99.85,99.91,32814.0,98.7372,98.7471,98.6088,98.6681,32814.0
2024-11-21 15:00:00,99.9,99.99,99.86,99.97,37367.0,98.6582,98.7471,98.6187,98.7273,37367.0
2024-11-21 15:10:00,99.99,100.1,99.98,100.03,49435.0,98.7471,98.8557,98.7372,98.7866,49435.0
2024-11-21 15:20:00,100.03,100.05,99.96,100.02,45921.0,98.7866,98.8063,98.7174,98.7767,45921.0
2024-11-21 15:30:00,100.01,100.01,99.81,99.93,77857.0,98.7668,98.7668,98.5693,98.6878,77857.0
2024-11-21 15:40:00,99.93,100.08,99.93,100.05,86696.0,98.6878,98.8359,98.6878,98.8063,86696.0
2024-11-21 15:50:00,100.04,100.14,99.91,100.07,460014.0,98.7964,98.8952,98.6681,98.8261,460014.0
2024-11-22 09:30:00,100.0,100.39,99.77,100.24,232559.0,98.7569,99.1421,98.5298,98.994,232559.0
2024-11-22 09:40:00,100.27,101.4,100.26,101.29,198716.0,99.0236,100.1395,99.0137,100.0309,198716.0
2024-11-22 09:50:00,101.31,101.31,100.72,100.72,59138.0,100.0507,100.0507,99.468,99.468,59138.0
2024-11-22 10:00:00,100.71,100.83,100.6,100.6,49705.0,99.4581,99.5766,99.3495,99.3495,49705.0
2024-11-22 10:10:00,100.6,100.89,100.6,100.84,86754.0,99.3495,99.6359,99.3495,99.5865,86754.0
2024-11-22 10:20:00,100.84,101.04,100.83,100.96,74203.0,99.5865,99.784,99.5766,99.705,74203.0
2024-11-22 10:30:00,100.96,101.17,100.93,101.17,65198.0,99.705,99.9124,99.6754,99.9124,65198.0
2024-11-22 10:40:00,101.18,101.18,100.87,100.95,61274.0,99.9223,99.9223,99.6161,99.6951,61274.0
2024-11-22 10:50:00,100.95,101.15,100.89,101.05,64038.0,99.6951,99.8926,99.6359,99.7939,64038.0
2024-11-22 11:00:00,101.07,101.18,100.98,101.12,33820.0,99.8136,99.9223,99.7248,99.863,33820.0
2024-11-22 11:10:00,101.1,101.13,100.89,100.94,91933.0,99.8433,99.8729,99.6359,99.6853,91933.0
2024-11-22 11:20:00,100.95,101.15,100.92,101.13,37278.0,99.6951,99.8926,99.6655,99.8729,37278.0
2024-11-22 11:30:00,101.12,101.21,101.09,101.19,33525.0,99.863,99.9519,99.8334,99.9321,33525.0
2024-11-22 11:40:00,101.2,101.41,101.08,101.34,51990.0,99.942,100.1494,99.8235,100.0803,51990.0
2024-11-22 11:50:00,101.35,101.61,101.33,101.56,68148.0,100.0902,100.3469,100.0704,100.2975,68148.0
2024-11-22 12:00:00,101.57,101.8,101.57,101.77,84057.0,100.3074,100.5346,100.3074,100.5049,84057.0
2024-11-22 12:10:00,101.77,101.9,101.68,101.75,116543.0,100.5049,100.6333,100.4161,100.4852,116543.0
2024-11-22 12:20:00,101.75,101.85,101.67,101.83,56387.0,100.4852,100.5839,100.4062,100.5642,56387.0
2024-11-22 12:30:00,101.82,101.94,101.77,101.88,73656.0,100.5543,100.6728,100.5049,100.6136,73656.0
2024-11-22 12:40:00,101.88,102.11,101.86,101.98,118391.0,100.6136,100.8407,100.5938,100.7123,118391.0
2024-11-22 12:50:00,102.0,102.1,101.96,101.98,51196.0,100.7321,100.8308,100.6926,100.7123,51196.0
2024-11-22 13:00:00,101.97,102.02,101.9,102.02,53723.0,100.7024,100.7518,100.6333,100.7518,53723.0
2024-11-22 13:10:00,102.02,102.02,101.89,101.95,42436.0,100.7518,100.7518,100.6234,100.6827,42436.0
2024-11-22 13:20:00,101.94,101.94,101.74,101.78,79282.0,100.6728,100.6728,100.4753,100.5148,79282.0
2024-11-22 13:30:00,101.78,101.8,101.66,101.74,52885.0,100.5148,100.5346,100.3963,100.4753,52885.0
2024-11-22 13:40:00,101.73,101.85,101.64,101.84,52156.0,100.4654,100.5839,100.3765,100.5741,52156.0
2024-11-22 13:50:00,101.84,102.0,101.77,101.97,49212.0,100.5741,100.7321,100.5049,100.7024,49212.0
2024-11-22 14:00:00,101.97,102.08,101.95,101.99,67036.0,100.7024,100.8111,100.6827,100.7222,67036.0
2024-11-22 14:10:00,101.99,102.0,101.87,101.91,35910.0,100.7222,100.7321,100.6037,100.6432,35910.0
2024-11-22 14:20:00,101.94,102.07,101.92,101.97,90404.0,100.6728,100.8012,100.6531,100.7024,90404.0
2024-11-22 14:30:00,101.97,102.04,101.94,102.01,31270.0,100.7024,100.7716,100.6728,100.7419,31270.0
2024-11-22 14:40:00,102.01,102.01,101.9,101.94,47733.0,100.7419,100.7419,100.6333,100.6728,47733.0
2024-11-22 14:50:00,101.93,101.95,101.86,101.94,64946.0,100.6629,100.6827,100.5938,100.6728,64946.0
2024-11-22 15:00:00,101.94,101.94,101.73,101.79,49048.0,100.6728,100.6728,100.4654,100.5247,49048.0
2024-11-22 15:10:00,101.79,101.95,101.77,101.95,59785.0,100.5247,100.6827,100.5049,100.6827,59785.0
2024-11-22 15:20:00,101.95,102.0,101.86,101.98,63870.0,100.6827,100.7321,100.5938,100.7123,63870.0
2024-11-22 15:30:00,101.99,102.19,101.97,102.19,140414.0,100.7222,100.9197,100.7024,100.9197,140414.0
2024-11-22 15:40:00,102.19,102.32,102.16,102.27,186881.0,100.9197,101.0481,100.8901,100.9987,186881.0
2024-11-22 15:50:00,102.26,102.56,102.09,102.51,1080284.0,100.9888,101.2851,100.821,101.2357,1080284.0
2024-11-25 09:30:00,102.9,103.32,102.74,102.98,304651.0,101.6209,102.0357,101.4629,101.6999,304651.0
2024-11-25 09:40:00,102.98,103.05,102.54,102.66,157931.0,101.6999,101.769,101.2654,101.3839,157931.0
2024-11-25 09:50:00,102.66,102.73,102.36,102.52,119850.0,101.3839,101.453,101.0876,101.2456,119850.0
2024-11-25 10:00:00,102.49,102.75,102.33,102.65,245503.0,101.216,101.4728,101.058,101.374,245503.0
2024-11-25 10:10:00,102.64,102.75,102.48,102.6,88795.0,101.3641,101.4728,101.2061,101.3246,88795.0
2024-11-25 10:20:00,102.61,102.66,102.42,102.55,99640.0,101.3345,101.3839,101.1469,101.2752,99640.0
2024-11-25 10:30:00,102.55,102.6,102.36,102.38,104231.0,101.2752,101.3246,101.0876,101.1074,104231.0
2024-11-25 10:40:00,102.38,102.5,102.37,102.49,40454.0,101.1074,101.2259,101.0975,101.216,40454.0
2024-11-25 10:50:00,102.46,102.49,102.28,102.45,41338.0,101.1864,101.216,101.0086,101.1765,41338.0
2024-11-25 11:00:00,102.41,102.59,102.41,102.58,47749.0,101.137,101.3147,101.137,101.3049,47749.0
2024-11-25 11:10:00,102.57,102.78,102.56,102.7,62860.0,101.295,101.5024,101.2851,101.4234,62860.0
2024-11-25 11:20:00,102.69,102.76,102.49,102.49,125875.0,101.4135,101.4826,101.216,101.216,125875.0
2024-11-25 11:30:00,102.51,102.61,102.43,102.45,63310.0,101.2357,101.3345,101.1567,101.1765,63310.0
2024-11-25 11:40:00,102.44,102.67,102.44,102.5,32806.0,101.1666,101.3937,101.1666,101.2259,32806.0
2024-11-25 11:50:00,102.5,102.63,102.48,102.52,26879.0,101.2259,101.3542,101.2061,101.2456,26879.0
2024-11-25 12:00:00,102.52,102.68,102.37,102.54,85005.0,101.2456,101.4036,101.0975,101.2654,85005.0
2024-11-25 12:10:00,102.55,102.67,102.53,102.65,64300.0,101.2752,101.3937,101.2555,101.374,64300.0
2024-11-25 12:20:00,102.64,102.71,102.54,102.64,57258.0,101.3641,101.4332,101.2654,101.3641,57258.0
2024-11-25 12:30:00,102.64,102.72,102.6,102.62,73507.0,101.3641,101.4431,101.3246,101.3444,73507.0
2024-11-25 12:40:00,102.61,102.61,102.36,102.45,81691.0,101.3345,101.3345,101.0876,101.1765,81691.0
2024-11-25 12:50:00,102.45,102.72,102.44,102.72,46744.0,101.1765,101.4431,101.1666,101.4431,46744.0
2024-11-25 13:00:00,102.72,102.86,102.71,102.75,66428.0,101.4431,101.5814,101.4332,101.4728,66428.0
2024-11-25 13:10:00,102.76,102.86,102.72,102.78,114732.0,101.4826,101.5814,101.4431,101.5024,114732.0
2024-11-25 13:20:00,102.77,102.85,102.71,102.8,90662.0,101.4925,101.5715,101.4332,101.5221,90662.0
2024-11-25 13:30:00,102.8,102.86,102.72,102.81,45082.0,101.5221,101.5814,101.4431,101.532,45082.0
2024-11-25 13:40:00,102.81,102.81,102.66,102.74,82063.0,101.532,101.532,101.3839,101.4629,82063.0
2024-11-25 13:50:00,102.74,102.97,102.74,102.94,97867.0,101.4629,101.69,101.4629,101.6604,97867.0
2024-11-25 14:00:00,102.92,102.95,102.56,102.56,140392.0,101.6406,101.6703,101.2851,101.2851,140392.0
2024-11-25 14:10:00,102.58,102.67,102.34,102.38,175878.0,101.3049,101.3937,101.0678,101.1074,175878.0
2024-11-25 14:20:00,102.38,102.39,102.11,102.36,126987.0,101.1074,101.1172,100.8407,101.0876,126987.0
2024-11-25 14:30:00,102.35,102.39,102.14,102.27,70909.0,101.0777,101.1172,100.8703,100.9987,70909.0
2024-11-25 14:40:00,102.28,102.51,102.28,102.45,74372.0,101.0086,101.2357,101.0086,101.1765,74372.0
2024-11-25 14:50:00,102.45,102.71,102.44,102.62,115567.0,101.1765,101.4332,101.1666,101.3444,115567.0
2024-11-25 15:00:00,102.62,102.68,102.59,102.62,76088.0,101.3444,101.4036,101.3147,101.3444,76088.0
2024-11-25 15:10:00,102.64,102.65,102.41,102.57,129501.0,101.3641,101.374,101.137,101.295,129501.0
2024-11-25 15:20:00,102.57,102.63,102.42,102.43,89885.0,101.295,101.3542,101.1469,101.1567,89885.0
2024-11-25 15:30:00,102.42,102.42,102.15,102.16,130525.0,101.1469,101.1469,100.8802,100.8901,130525.0
2024-11-25 15:40:00,102.16,102.31,102.07,102.07,205060.0,100.8901,101.0382,100.8012,100.8012,205060.0
2024-11-25 15:50:00,102.07,102.07,101.78,101.8,763528.0,100.8012,100.8012,100.5148,100.5346,763528.0
2024-11-26 09:30:00,101.99,102.09,100.95,101.14,209889.0,100.7222,100.821,99.6951,99.8828,209889.0
2024-11-26 09:40:00,101.18,101.29,100.75,101.03,118070.0,99.9223,100.0309,99.4976,99.7741,118070.0
2024-11-26 09:50:00,101.02,101.05,100.73,100.93,71565.0,99.7643,99.7939,99.4779,99.6754,71565.0
2024-11-26 10:00:00,100.98,101.01,100.62,100.62,80359.0,99.7248,99.7544,99.3692,99.3692,80359.0
2024-11-26 10:10:00,100.64,100.91,100.59,100.76,117157.0,99.389,99.6556,99.3396,99.5075,117157.0
2024-11-26 10:20:00,100.76,100.77,100.58,100.66,47093.0,99.5075,99.5174,99.3297,99.4087,47093.0
2024-11-26 10:30:00,100.64,100.69,100.47,100.52,56697.0,99.389,99.4384,99.2211,99.2705,56697.0
2024-11-26 10:40:00,100.53,100.74,100.51,100.67,58241.0,99.2803,99.4877,99.2606,99.4186,58241.0
2024-11-26 10:50:00,100.67,100.69,100.53,100.56,32841.0,99.4186,99.4384,99.2803,99.31,32841.0
2024-11-26 11:00:00,100.56,100.87,100.55,100.85,90577.0,99.31,99.6161,99.3001,99.5964,90577.0
2024-11-26 11:10:00,100.87,100.95,100.62,100.76,58276.0,99.6161,99.6951,99.3692,99.5075,58276.0
2024-11-26 11:20:00,100.76,100.79,100.68,100.69,24954.0,99.5075,99.5371,99.4285,99.4384,24954.0
2024-11-26 11:30:00,100.72,100.76,100.56,100.56,28666.0,99.468,99.5075,99.31,99.31,28666.0
2024-11-26 11:40:00,100.58,100.86,100.58,100.84,28883.0,99.3297,99.6062,99.3297,99.5865,28883.0
2024-11-26 11:50:00,100.85,100.94,100.66,100.69,48727.0,99.5964,99.6853,99.4087,99.4384,48727.0
2024-11-26 12:00:00,100.71,100.75,100.63,100.69,22592.0,99.4581,99.4976,99.3791,99.4384,22592.0
2024-11-26 12:10:00,100.69,100.76,100.64,100.76,34069.0,99.4384,99.5075,99.389,99.5075,34069.0
2024-11-26 12:20:00,100.75,100.78,100.63,100.66,48343.0,99.4976,99.5272,99.3791,99.4087,48343.0
2024-11-26 12:30:00,100.68,100.83,100.66,100.67,20552.0,99.4285,99.5766,99.4087,99.4186,20552.0
2024-11-26 12:40:00,100.67,100.67,100.61,100.66,17208.0,99.4186,99.4186,99.3594,99.4087,17208.0
2024-11-26 12:50:00,100.66,100.71,100.58,100.67,42733.0,99.4087,99.4581,99.3297,99.4186,42733.0
2024-11-26 13:00:00,100.65,100.71,100.58,100.7,46247.0,99.3989,99.4581,99.3297,99.4482,46247.0
2024-11-26 13:10:00,100.7,100.72,100.61,100.71,42479.0,99.4482,99.468,99.3594,99.4581,42479.0
2024-11-26 13:20:00,100.71,100.74,100.67,100.68,29252.0,99.4581,99.4877,99.4186,99.4285,29252.0
2024-11-26 13:30:00,100.68,100.72,100.61,100.71,40155.0,99.4285,99.468,99.3594,99.4581,40155.0
2024-11-26 13:40:00,100.7,100.77,100.61,100.7,63772.0,99.4482,99.5174,99.3594,99.4482,63772.0
2024-11-26 13:50:00,100.69,100.76,100.68,100.76,29240.0,99.4384,99.5075,99.4285,99.5075,29240.0
2024-11-26 14:00:00,100.75,100.77,100.66,100.68,31864.0,99.4976,99.5174,99.4087,99.4285,31864.0
2024-11-26 14:10:00,100.66,100.73,100.66,100.69,21647.0,99.4087,99.4779,99.4087,99.4384,21647.0
2024-11-26 14:20:00,100.68,100.77,100.64,100.74,38332.0,99.4285,99.5174,99.389,99.4877,38332.0
2024-11-26 14:30:00,100.74,100.77,100.67,100.74,30576.0,99.4877,99.5174,99.4186,99.4877,30576.0
2024-11-26 14:40:00,100.72,100.74,100.63,100.66,21663.0,99.468,99.4877,99.3791,99.4087,21663.0
2024-11-26 14:50:00,100.66,100.7,100.62,100.63,25165.0,99.4087,99.4482,99.3692,99.3791,25165.0
2024-11-26 15:00:00,100.62,100.68,100.59,100.65,29346.0,99.3692,99.4285,99.3396,99.3989,29346.0
2024-11-26 15:10:00,100.65,100.83,100.56,100.71,197607.0,99.3989,99.5766,99.31,99.4581,197607.0
2024-11-26 15:20:00,100.71,100.94,100.65,100.84,151067.0,99.4581,99.6853,99.3989,99.5865,151067.0
2024-11-26 15:30:00,100.83,100.96,100.72,100.94,137471.0,99.5766,99.705,99.468,99.6853,137471.0
2024-11-26 15:40:00,100.96,101.13,100.79,101.1,120365.0,99.705,99.8729,99.5371,99.8433,120365.0
2024-11-26 15:50:00,101.08,101.12,100.63,100.68,476891.0,99.8235,99.863,99.3791,99.4285,476891.0
2024-11-27 09:30:00,100.76,101.39,100.71,101.37,125593.0,99.5075,100.1297,99.4581,100.1099,125593.0
2024-11-27 09:40:00,101.37,101.53,101.23,101.45,68442.0,100.1099,100.2679,99.9716,100.1889,68442.0
2024-11-27 09:50:00,101.43,101.57,101.36,101.52,62604.0,100.1692,100.3074,100.1,100.258,62604.0
2024-11-27 10:00:00,101.52,101.61,101.41,101.59,67626.0,100.258,100.3469,100.1494,100.3272,67626.0
2024-11-27 10:10:00,101.59,101.87,101.56,101.84,65614.0,100.3272,100.6037,100.2975,100.5741,65614.0
2024-11-27 10:20:00,101.84,101.97,101.75,101.84,118079.0,100.5741,100.7024,100.4852,100.5741,118079.0
2024-11-27 10:30:00,101.86,102.03,101.77,101.84,194404.0,100.5938,100.7617,100.5049,100.5741,194404.0
2024-11-27 10:40:00,101.84,102.0,101.73,101.77,61301.0,100.5741,100.7321,100.4654,100.5049,61301.0
2024-11-27 10:50:00,101.77,101.77,101.62,101.65,41207.0,100.5049,100.5049,100.3568,100.3864,41207.0
2024-11-27 11:00:00,101.67,101.68,101.48,101.49,73804.0,100.4062,100.4161,100.2185,100.2284,73804.0
2024-11-27 11:10:00,101.5,101.5,101.32,101.34,54177.0,100.2383,100.2383,100.0605,100.0803,54177.0
2024-11-27 11:20:00,101.35,101.36,101.16,101.2,81494.0,100.0902,100.1,99.9025,99.942,81494.0
2024-11-27 11:30:00,101.19,101.27,101.14,101.19,31857.0,99.9321,100.0111,99.8828,99.9321,31857.0
2024-11-27 11:40:00,101.19,101.2,100.9,100.95,43384.0,99.9321,99.942,99.6457,99.6951,43384.0
2024-11-27 11:50:00,100.97,101.34,100.9,101.27,131477.0,99.7149,100.0803,99.6457,100.0111,131477.0
2024-11-27 12:00:00,101.25,101.32,101.14,101.19,87922.0,99.9914,100.0605,99.8828,99.9321,87922.0
2024-11-27 12:10:00,101.18,101.38,101.18,101.36,41083.0,99.9223,100.1198,99.9223,100.1,41083.0
2024-11-27 12:20:00,101.34,101.39,101.29,101.34,53356.0,100.0803,100.1297,100.0309,100.0803,53356.0
2024-11-27 12:30:00,101.34,101.37,101.26,101.37,46848.0,100.0803,100.1099,100.0013,100.1099,46848.0
2024-11-27 12:40:00,101.38,101.4,101.32,101.38,41421.0,100.1198,100.1395,100.0605,100.1198,41421.0
2024-11-27 12:50:00,101.39,101.52,101.38,101.5,16301.0,100.1297,100.258,100.1198,100.2383,16301.0
2024-11-27 13:00:00,101.49,101.53,101.41,101.41,34678.0,100.2284,100.2679,100.1494,100.1494,34678.0
2024-11-27 13:10:00,101.42,101.5,101.33,101.37,48610.0,100.1593,100.2383,100.0704,100.1099,48610.0
2024-11-27 13:20:00,101.35,101.44,101.34,101.41,40385.0,100.0902,100.179,100.0803,100.1494,40385.0
2024-11-27 13:30:00,101.43,101.58,101.41,101.54,24719.0,100.1692,100.3173,100.1494,100.2778,24719.0
2024-11-27 13:40:00,101.55,101.65,101.55,101.61,31098.0,100.2877,100.3864,100.2877,100.3469,31098.0
2024-11-27 13:50:00,101.61,101.71,101.59,101.66,21968.0,100.3469,100.4457,100.3272,100.3963,21968.0
2024-11-27 14:00:00,101.66,101.73,101.63,101.7,17406.0,100.3963,100.4654,100.3667,100.4358,17406.0
2024-11-27 14:10:00,101.7,101.75,101.66,101.68,31623.0,100.4358,100.4852,100.3963,100.4161,31623.0
2024-11-27 14:20:00,101.68,101.71,101.65,101.66,16281.0,100.4161,100.4457,100.3864,100.3963,16281.0
2024-11-27 14:30:00,101.65,101.68,101.61,101.68,47379.0,100.3864,100.4161,100.3469,100.4161,47379.0
2024-11-27 14:40:00,101.67,101.77,101.66,101.68,34767.0,100.4062,100.5049,100.3963,100.4161,34767.0
2024-11-27 14:50:00,101.67,101.8,101.65,101.78,57263.0,100.4062,100.5346,100.3864,100.5148,57263.0
2024-11-27 15:00:00,101.79,101.79,101.7,101.71,28813.0,100.5247,100.5247,100.4358,100.4457,28813.0
2024-11-27 15:10:00,101.7,101.85,101.7,101.78,53903.0,100.4358,100.5839,100.4358,100.5148,53903.0
2024-11-27 15:20:00,101.78,101.85,101.74,101.79,58462.0,100.5148,100.5839,100.4753,100.5247,58462.0
2024-11-27 15:30:00,101.79,101.84,101.63,101.68,79414.0,100.5247,100.5741,100.3667,100.4161,79414.0
2024-11-27 15:40:00,101.69,101.78,101.67,101.76,75069.0,100.4259,100.5148,100.4062,100.4951,75069.0
2024-11-27 15:50:00,101.76,101.82,101.47,101.52,373584.0,100.4951,100.5543,100.2087,100.258,373584.0
2024-11-29 09:30:00,101.37,101.89,101.27,101.7,198539.0,100.1099,100.6234,100.0111,100.4358,198539.0
2024-11-29 09:40:00,101.73,101.91,101.56,101.63,59337.0,100.4654,100.6432,100.2975,100.3667,59337.0
2024-11-29 09:50:00,101.68,101.72,101.41,101.47,62536.0,100.4161,100.4556,100.1494,100.2087,62536.0
2024-11-29 10:00:00,101.47,101.58,101.41,101.57,60450.0,100.2087,100.3173,100.1494,100.3074,60450.0
2024-11-29 10:10:00,101.56,101.93,101.56,101.88,43030.0,100.2975,100.6629,100.2975,100.6136,43030.0
2024-11-29 10:20:00,101.88,101.88,101.76,101.8,23040.0,100.6136,100.6136,100.4951,100.5346,23040.0
2024-11-29 10:30:00,101.81,101.94,101.79,101.81,46320.0,100.5444,100.6728,100.5247,100.5444,46320.0
2024-11-29 10:40:00,101.82,101.85,101.7,101.72,36163.0,100.5543,100.5839,100.4358,100.4556,36163.0
2024-11-29 10:50:00,101.72,101.81,101.66,101.66,23878.0,100.4556,100.5444,100.3963,100.3963,23878.0
2024-11-29 11:00:00,101.68,101.86,101.67,101.85,39408.0,100.4161,100.5938,100.4062,100.5839,39408.0
2024-11-29 11:10:00,101.84,101.91,101.78,101.84,26462.0,100.5741,100.6432,100.5148,100.5741,26462.0
2024-11-29 11:20:00,101.85,101.92,101.84,101.85,29753.0,100.5839,100.6531,100.5741,100.5839,29753.0
2024-11-29 11:30:00,101.83,101.85,101.73,101.76,40465.0,100.5642,100.5839,100.4654,100.4951,40465.0
2024-11-29 11:40:00,101.74,101.91,101.7,101.88,35885.0,100.4753,100.6432,100.4358,100.6136,35885.0
2024-11-29 11:50:00,101.87,101.91,101.73,101.73,72456.0,100.6037,100.6432,100.4654,100.4654,72456.0
2024-11-29 12:00:00,101.74,101.91,101.73,101.88,32372.0,100.4753,100.6432,100.4654,100.6136,32372.0
2024-11-29 12:10:00,101.88,101.93,101.86,101.91,35582.0,100.6136,100.6629,100.5938,100.6432,35582.0
2024-11-29 12:20:00,101.9,101.94,101.75,101.78,37413.0,100.6333,100.6728,100.4852,100.5148,37413.0
2024-11-29 12:30:00,101.8,101.95,101.77,101.94,71821.0,100.5346,100.6827,100.5049,100.6728,71821.0
2024-11-29 12:40:00,101.94,102.06,101.93,102.06,66754.0,100.6728,100.7913,100.6629,100.7913,66754.0
2024-11-29 12:50:00,102.1,102.5,102.06,102.46,481507.0,100.8308,101.2259,100.7913,101.1864,481507.0
2024-12-02 09:30:00,102.0,102.21,101.04,101.06,176970.0,100.7321,100.9395,99.784,99.8038,176970.0
2024-12-02 09:40:00,101.06,101.2,100.74,100.81,107799.0,99.8038,99.942,99.4877,99.5569,107799.0
2024-12-02 09:50:00,100.81,101.11,100.8,100.84,119473.0,99.5569,99.8531,99.547,99.5865,119473.0
2024-12-02 10:00:00,100.87,100.91,100.37,100.42,199591.0,99.6161,99.6556,99.1223,99.1717,199591.0
2024-12-02 10:10:00,100.42,100.45,100.23,100.3,76566.0,99.1717,99.2013,98.9841,99.0532,76566.0
2024-12-02 10:20:00,100.3,100.32,99.87,100.01,136116.0,99.0532,99.073,98.6286,98.7668,136116.0
2024-12-02 10:30:00,100.01,100.4,99.98,100.34,142076.0,98.7668,99.152,98.7372,99.0927,142076.0
2024-12-02 10:40:00,100.35,100.62,100.35,100.52,146837.0,99.1026,99.3692,99.1026,99.2705,146837.0
2024-12-02 10:50:00,100.52,100.59,100.37,100.44,84715.0,99.2705,99.3396,99.1223,99.1915,84715.0
2024-12-02 11:00:00,100.46,100.7,100.41,100.49,110331.0,99.2112,99.4482,99.1618,99.2408,110331.0
2024-12-02 11:10:00,100.5,100.5,100.32,100.42,72356.0,99.2507,99.2507,99.073,99.1717,72356.0
2024-12-02 11:20:00,100.43,100.45,100.24,100.34,114190.0,99.1816,99.2013,98.994,99.0927,114190.0
2024-12-02 11:30:00,100.35,100.44,100.21,100.44,49136.0,99.1026,99.1915,98.9643,99.1915,49136.0
2024-12-02 11:40:00,100.44,100.66,100.41,100.64,56405.0,99.1915,99.4087,99.1618,99.389,56405.0
2024-12-02 11:50:00,100.65,100.91,100.65,100.88,69993.0,99.3989,99.6556,99.3989,99.626,69993.0
2024-12-02 12:00:00,100.9,101.08,100.88,100.97,48715.0,99.6457,99.8235,99.626,99.7149,48715.0
2024-12-02 12:10:00,100.96,101.12,100.93,101.11,59365.0,99.705,99.863,99.6754,99.8531,59365.0
2024-12-02 12:20:00,101.1,101.11,100.94,100.94,33624.0,99.8433,99.8531,99.6853,99.6853,33624.0
2024-12-02 12:30:00,100.95,101.11,100.93,101.01,44049.0,99.6951,99.8531,99.6754,99.7544,44049.0
2024-12-02 12:40:00,101.02,101.11,101.0,101.1,28847.0,99.7643,99.8531,99.7445,99.8433,28847.0
2024-12-02 12:50:00,101.1,101.33,101.08,101.19,39244.0,99.8433,100.0704,99.8235,99.9321,39244.0
2024-12-02 13:00:00,101.19,101.24,101.1,101.2,102510.0,99.9321,99.9815,99.8433,99.942,102510.0
2024-12-02 13:10:00,101.19,101.29,101.18,101.27,44769.0,99.9321,100.0309,99.9223,100.0111,44769.0
2024-12-02 13:20:00,101.26,101.35,101.23,101.29,35654.0,100.0013,100.0902,99.9716,100.0309,35654.0
2024-12-02 13:30:00,101.29,101.3,101.06,101.1,91183.0,100.0309,100.0408,99.8038,99.8433,91183.0
2024-12-02 13:40:00,101.1,101.15,101.0,101.04,49273.0,99.8433,99.8926,99.7445,99.784,49273.0
2024-12-02 13:50:00,101.03,101.33,101.03,101.27,74542.0,99.7741,100.0704,99.7741,100.0111,74542.0
2024-12-02 14:00:00,101.27,101.37,101.18,101.34,52628.0,100.0111,100.1099,99.9223,100.0803,52628.0
2024-12-02 14:10:00,101.34,101.4,101.31,101.35,39335.0,100.0803,100.1395,100.0507,100.0902,39335.0
2024-12-02 14:20:00,101.36,101.37,101.3,101.37,25138.0,100.1,100.1099,100.0408,100.1099,25138.0
2024-12-02 14:30:00,101.37,101.53,101.36,101.5,36841.0,100.1099,100.2679,100.1,100.2383,36841.0
2024-12-02 14:40:00,101.49,101.55,101.41,101.47,47798.0,100.2284,100.2877,100.1494,100.2087,47798.0
2024-12-02 14:50:00,101.48,101.64,101.46,101.63,39622.0,100.2185,100.3765,100.1988,100.3667,39622.0
2024-12-02 15:00:00,101.62,101.71,101.46,101.51,167688.0,100.3568,100.4457,100.1988,100.2482,167688.0
2024-12-02 15:10:00,101.51,101.7,101.48,101.68,82196.0,100.2482,100.4358,100.2185,100.4161,82196.0
2024-12-02 15:20:00,101.68,101.68,101.58,101.6,31843.0,100.4161,100.4161,100.3173,100.337,31843.0
2024-12-02 15:30:00,101.59,101.59,101.38,101.39,48898.0,100.3272,100.3272,100.1198,100.1297,48898.0
2024-12-02 15:40:00,101.38,101.49,101.26,101.27,90815.0,100.1198,100.2284,100.0013,100.0111,90815.0
2024-12-02 15:50:00,101.27,101.59,101.21,101.5,437977.0,100.0111,100.3272,99.9519,100.2383,437977.0
2024-12-03 09:30:00,101.09,101.37,100.22,100.32,104629.0,99.8334,100.1099,98.9742,99.073,104629.0
2024-12-03 09:40:00,100.36,100.43,99.89,100.31,97148.0,99.1125,99.1816,98.6483,99.0631,97148.0
2024-12-03 09:50:00,100.27,100.35,100.13,100.3,33949.0,99.0236,99.1026,98.8853,99.0532,33949.0
2024-12-03 10:00:00,100.3,100.68,100.26,100.67,49382.0,99.0532,99.4285,99.0137,99.4186,49382.0
2024-12-03 10:10:00,100.67,100.84,100.58,100.84,37751.0,99.4186,99.5865,99.3297,99.5865,37751.0
2024-12-03 10:20:00,100.81,100.82,100.62,100.65,35794.0,99.5569,99.5667,99.3692,99.3989,35794.0
2024-12-03 10:30:00,100.62,100.85,100.49,100.79,32916.0,99.3692,99.5964,99.2408,99.5371,32916.0
2024-12-03 10:40:00,100.8,100.9,100.7,100.9,25851.0,99.547,99.6457,99.4482,99.6457,25851.0
2024-12-03 10:50:00,100.87,101.04,100.81,101.02,46618.0,99.6161,99.784,99.5569,99.7643,46618.0
2024-12-03 11:00:00,101.01,101.25,101.0,101.1,48668.0,99.7544,99.9914,99.7445,99.8433,48668.0
2024-12-03 11:10:00,101.12,101.18,101.02,101.05,25325.0,99.863,99.9223,99.7643,99.7939,25325.0
2024-12-03 11:20:00,101.03,101.09,100.96,101.04,23889.0,99.7741,99.8334,99.705,99.784,23889.0
2024-12-03 11:30:00,101.06,101.06,100.94,100.94,38315.0,99.8038,99.8038,99.6853,99.6853,38315.0
2024-12-03 11:40:00,100.96,101.12,100.93,101.09,17099.0,99.705,99.863,99.6754,99.8334,17099.0
2024-12-03 11:50:00,101.08,101.12,100.95,101.06,15982.0,99.8235,99.863,99.6951,99.8038,15982.0
2024-12-03 12:00:00,101.08,101.96,101.08,101.6,855647.0,99.8235,100.6926,99.8235,100.337,855647.0
2024-12-03 12:10:00,101.59,101.62,101.41,101.5,150000.0,100.3272,100.3568,100.1494,100.2383,150000.0
2024-12-03 12:20:00,101.5,101.61,101.32,101.39,74622.0,100.2383,100.3469,100.0605,100.1297,74622.0
2024-12-03 12:30:00,101.39,101.59,101.35,101.56,40508.0,100.1297,100.3272,100.0902,100.2975,40508.0
2024-12-03 12:40:00,101.54,101.64,101.45,101.51,45681.0,100.2778,100.3765,100.1889,100.2482,45681.0
2024-12-03 12:50:00,101.51,101.68,101.48,101.64,43990.0,100.2482,100.4161,100.2185,100.3765,43990.0
2024-12-03 13:00:00,101.62,101.72,101.56,101.72,26796.0,100.3568,100.4556,100.2975,100.4556,26796.0
2024-12-03 13:10:00,101.71,101.74,101.57,101.61,34056.0,100.4457,100.4753,100.3074,100.3469,34056.0
2024-12-03 13:20:00,101.6,101.64,101.55,101.6,22215.0,100.337,100.3765,100.2877,100.337,22215.0
2024-12-03 13:30:00,101.57,101.7,101.54,101.68,20999.0,100.3074,100.4358,100.2778,100.4161,20999.0
2024-12-03 13:40:00,101.67,101.69,101.64,101.67,18042.0,100.4062,100.4259,100.3765,100.4062,18042.0
2024-12-03 13:50:00,101.67,101.9,101.64,101.87,47195.0,100.4062,100.6333,100.3765,100.6037,47195.0
2024-12-03 14:00:00,101.87,102.12,101.83,102.03,97458.0,100.6037,100.8506,100.5642,100.7617,97458.0
2024-12-03 14:10:00,102.02,102.06,101.95,101.98,47965.0,100.7518,100.7913,100.6827,100.7123,47965.0
2024-12-03 14:20:00,101.99,102.01,101.82,101.84,44100.0,100.7222,100.7419,100.5543,100.5741,44100.0
2024-12-03 14:30:00,101.84,102.0,101.83,101.95,42969.0,100.5741,100.7321,100.5642,100.6827,42969.0
2024-12-03 14:40:00,101.96,101.99,101.87,101.98,32823.0,100.6926,100.7222,100.6037,100.7123,32823.0
2024-12-03 14:50:00,101.98,101.99,101.91,101.95,25358.0,100.7123,100.7222,100.6432,100.6827,25358.0
2024-12-03 15:00:00,101.94,102.05,101.85,101.85,54610.0,100.6728,100.7815,100.5839,100.5839,54610.0
2024-12-03 15:10:00,101.83,101.93,101.77,101.92,67220.0,100.5642,100.6629,100.5049,100.6531,67220.0
2024-12-03 15:20:00,101.94,101.95,101.82,101.84,51768.0,100.6728,100.6827,100.5543,100.5741,51768.0
2024-12-03 15:30:00,101.85,101.88,101.69,101.69,49571.0,100.5839,100.6136,100.4259,100.4259,49571.0
2024-12-03 15:40:00,101.7,101.75,101.57,101.62,54236.0,100.4358,100.4852,100.3074,100.3568,54236.0
2024-12-03 15:50:00,101.62,101.95,101.54,101.57,365828.0,100.3568,100.6827,100.2778,100.3074,365828.0
2024-12-04 09:30:00,101.02,101.99,100.89,101.94,164725.0,99.7643,100.7222,99.6359,100.6728,164725.0
2024-12-04 09:40:00,101.94,101.97,101.18,101.26,50084.0,100.6728,100.7024,99.9223,100.0013,50084.0
2024-12-04 09:50:00,101.29,101.41,100.95,101.07,31269.0,100.0309,100.1494,99.6951,99.8136,31269.0
2024-12-04 10:00:00,101.1,101.17,100.62,100.95,72886.0,99.8433,99.9124,99.3692,99.6951,72886.0
2024-12-04 10:10:00,100.96,101.01,100.55,100.71,42070.0,99.705,99.7544,99.3001,99.4581,42070.0
2024-12-04 10:20:00,100.7,100.84,100.37,100.43,53721.0,99.4482,99.5865,99.1223,99.1816,53721.0
2024-12-04 10:30:00,100.46,100.93,100.45,100.89,35214.0,99.2112,99.6754,99.2013,99.6359,35214.0
2024-12-04 10:40:00,100.91,101.02,100.8,100.86,60814.0,99.6556,99.7643,99.547,99.6062,60814.0
2024-12-04 10:50:00,100.88,100.98,100.8,100.98,39558.0,99.626,99.7248,99.547,99.7248,39558.0
2024-12-04 11:00:00,100.98,101.1,100.92,100.94,82066.0,99.7248,99.8433,99.6655,99.6853,82066.0
2024-12-04 11:10:00,100.94,101.15,100.93,101.15,25441.0,99.6853,99.8926,99.6754,99.8926,25441.0
2024-12-04 11:20:00,101.13,101.17,100.98,101.01,23706.0,99.8729,99.9124,99.7248,99.7544,23706.0
2024-12-04 11:30:00,101.0,101.16,100.88,101.14,45996.0,99.7445,99.9025,99.626,99.8828,45996.0
2024-12-04 11:40:00,101.15,101.26,101.06,101.18,52644.0,99.8926,100.0013,99.8038,99.9223,52644.0
2024-12-04 11:50:00,101.18,101.24,100.99,101.02,32359.0,99.9223,99.9815,99.7346,99.7643,32359.0
2024-12-04 12:00:00,101.03,101.03,100.87,100.92,26245.0,99.7741,99.7741,99.6161,99.6655,26245.0
2024-12-04 12:10:00,100.91,101.06,100.83,100.95,57335.0,99.6556,99.8038,99.5766,99.6951,57335.0
2024-12-04 12:20:00,100.95,101.01,100.82,100.84,35362.0,99.6951,99.7544,99.5667,99.5865,35362.0
2024-12-04 12:30:00,100.83,101.02,100.79,101.02,39188.0,99.5766,99.7643,99.5371,99.7643,39188.0
2024-12-04 12:40:00,101.05,101.13,101.0,101.0,23264.0,99.7939,99.8729,99.7445,99.7445,23264.0
2024-12-04 12:50:00,101.0,101.05,100.89,100.92,52015.0,99.7445,99.7939,99.6359,99.6655,52015.0
2024-12-04 13:00:00,100.92,100.98,100.82,100.86,33981.0,99.6655,99.7248,99.5667,99.6062,33981.0
2024-12-04 13:10:00,100.84,100.87,100.74,100.81,27029.0,99.5865,99.6161,99.4877,99.5569,27029.0
2024-12-04 13:20:00,100.81,100.93,100.8,100.84,30602.0,99.5569,99.6754,99.547,99.5865,30602.0
2024-12-04 13:30:00,100.84,100.84,100.68,100.78,43618.0,99.5865,99.5865,99.4285,99.5272,43618.0
2024-12-04 13:40:00,100.78,100.87,100.78,100.84,20795.0,99.5272,99.6161,99.5272,99.5865,20795.0
2024-12-04 13:50:00,100.84,100.84,100.72,100.75,43482.0,99.5865,99.5865,99.468,99.4976,43482.0
2024-12-04 14:00:00,100.74,100.85,100.73,100.79,50197.0,99.4877,99.5964,99.4779,99.5371,50197.0
2024-12-04 14:10:00,100.79,100.82,100.72,100.81,23305.0,99.5371,99.5667,99.468,99.5569,23305.0
2024-12-04 14:20:00,100.81,100.91,100.79,100.91,36485.0,99.5569,99.6556,99.5371,99.6556,36485.0
2024-12-04 14:30:00,100.9,100.95,100.79,100.79,26072.0,99.6457,99.6951,99.5371,99.5371,26072.0
2024-12-04 14:40:00,100.79,100.79,100.69,100.7,27370.0,99.5371,99.5371,99.4384,99.4482,27370.0
2024-12-04 14:50:00,100.69,100.76,100.67,100.73,30463.0,99.4384,99.5075,99.4186,99.4779,30463.0
2024-12-04 15:00:00,100.74,100.82,100.66,100.8,37483.0,99.4877,99.5667,99.4087,99.547,37483.0
2024-12-04 15:10:00,100.8,100.81,100.71,100.77,39964.0,99.547,99.5569,99.4581,99.5174,39964.0
2024-12-04 15:20:00,100.76,100.81,100.61,100.63,53992.0,99.5075,99.5569,99.3594,99.3791,53992.0
2024-12-04 15:30:00,100.63,100.73,100.62,100.71,54180.0,99.3791,99.4779,99.3692,99.4581,54180.0
2024-12-04 15:40:00,100.73,100.86,100.63,100.85,124938.0,99.4779,99.6062,99.3791,99.5964,124938.0
2024-12-04 15:50:00,100.86,100.98,100.66,100.7,604506.0,99.6062,99.7248,99.4087,99.4482,604506.0
2024-12-05 09:30:00,100.99,101.3,100.46,100.96,146467.0,99.7346,100.0408,99.2112,99.705,146467.0
2024-12-05 09:40:00,100.97,101.01,100.26,100.32,81002.0,99.7149,99.7544,99.0137,99.073,81002.0
2024-12-05 09:50:00,100.34,100.37,99.89,100.05,94491.0,99.0927,99.1223,98.6483,98.8063,94491.0
2024-12-05 10:00:00,100.03,100.45,99.99,100.3,95876.0,98.7866,99.2013,98.7471,99.0532,95876.0
2024-12-05 10:10:00,100.25,100.3,100.02,100.2,106579.0,99.0038,99.0532,98.7767,98.9544,106579.0
2024-12-05 10:20:00,100.19,100.39,100.11,100.13,59591.0,98.9446,99.1421,98.8656,98.8853,59591.0
2024-12-05 10:30:00,100.14,100.16,99.96,100.04,98795.0,98.8952,98.9149,98.7174,98.7964,98795.0
2024-12-05 10:40:00,100.04,100.45,100.03,100.45,59644.0,98.7964,99.2013,98.7866,99.2013,59644.0
2024-12-05 10:50:00,100.42,100.43,100.22,100.32,129329.0,99.1717,99.1816,98.9742,99.073,129329.0
2024-12-05 11:00:00,100.34,100.34,100.03,100.04,87175.0,99.0927,99.0927,98.7866,98.7964,87175.0
2024-12-05 11:10:00,100.06,100.16,99.86,99.99,142386.0,98.8162,98.9149,98.6187,98.7471,142386.0
2024-12-05 11:20:00,99.98,100.08,99.87,99.91,84513.0,98.7372,98.8359,98.6286,98.6681,84513.0
2024-12-05 11:30:00,99.89,99.97,99.67,99.7,77534.0,98.6483,98.7273,98.431,98.4607,77534.0
2024-12-05 11:40:00,99.71,99.74,99.5,99.59,105194.0,98.4705,98.5002,98.2632,98.352,105194.0
2024-12-05 11:50:00,99.57,99.6,99.34,99.36,66731.0,98.3323,98.3619,98.1051,98.1249,66731.0
2024-12-05 12:00:00,99.37,99.53,99.35,99.45,74005.0,98.1348,98.2928,98.115,98.2138,74005.0
2024-12-05 12:10:00,99.46,99.57,99.31,99.5,142166.0,98.2236,98.3323,98.0755,98.2632,142166.0
2024-12-05 12:20:00,99.5,99.57,99.39,99.47,80593.0,98.2632,98.3323,98.1545,98.2335,80593.0
2024-12-05 12:30:00,99.46,99.52,99.37,99.52,49293.0,98.2236,98.2829,98.1348,98.2829,49293.0
2024-12-05 12:40:00,99.52,99.77,99.45,99.76,39580.0,98.2829,98.5298,98.2138,98.5199,39580.0
2024-12-05 12:50:00,99.75,99.86,99.73,99.86,28425.0,98.51,98.6187,98.4903,98.6187,28425.0
2024-12-05 13:00:00,99.85,99.9,99.75,99.87,45333.0,98.6088,98.6582,98.51,98.6286,45333.0
2024-12-05 13:10:00,99.86,99.91,99.75,99.84,59754.0,98.6187,98.6681,98.51,98.5989,59754.0
2024-12-05 13:20:00,99.85,99.86,99.67,99.75,53593.0,98.6088,98.6187,98.431,98.51,53593.0
2024-12-05 13:30:00,99.73,99.83,99.66,99.81,46522.0,98.4903,98.589,98.4212,98.5693,46522.0
2024-12-05 13:40:00,99.83,100.1,99.79,100.08,181020.0,98.589,98.8557,98.5495,98.8359,181020.0
2024-12-05 13:50:00,100.06,100.09,99.79,99.88,62522.0,98.8162,98.8458,98.5495,98.6384,62522.0
2024-12-05 14:00:00,99.87,99.92,99.65,99.71,140744.0,98.6286,98.6779,98.4113,98.4705,140744.0
2024-12-05 14:10:00,99.73,99.79,99.52,99.54,91620.0,98.4903,98.5495,98.2829,98.3027,91620.0
2024-12-05 14:20:00,99.54,99.66,99.44,99.56,112538.0,98.3027,98.4212,98.2039,98.3224,112538.0
2024-12-05 14:30:00,99.56,99.72,99.54,99.71,39565.0,98.3224,98.4804,98.3027,98.4705,39565.0
2024-12-05 14:40:00,99.7,99.73,99.58,99.59,41007.0,98.4607,98.4903,98.3422,98.352,41007.0
2024-12-05 14:50:00,99.58,99.62,99.54,99.55,27862.0,98.3422,98.3817,98.3027,98.3125,27862.0
2024-12-05 15:00:00,99.55,99.56,99.45,99.47,56536.0,98.3125,98.3224,98.2138,98.2335,56536.0
2024-12-05 15:10:00,99.46,99.54,99.44,99.52,150761.0,98.2236,98.3027,98.2039,98.2829,150761.0
2024-12-05 15:20:00,99.51,99.61,99.49,99.54,99289.0,98.273,98.3718,98.2533,98.3027,99289.0
2024-12-05 15:30:00,99.55,99.57,99.31,99.37,186042.0,98.3125,98.3323,98.0755,98.1348,186042.0
2024-12-05 15:40:00,99.37,99.39,99.19,99.38,229670.0,98.1348,98.1545,97.957,98.1446,229670.0
2024-12-05 15:50:00,99.4,99.46,99.2,99.22,618207.0,98.1644,98.2236,97.9669,97.9866,618207.0
2024-12-06 09:30:00,98.93,99.1,98.43,98.61,301467.0,97.7002,97.8681,97.2065,97.3842,301467.0
2024-12-06 09:40:00,98.64,98.76,98.46,98.59,115102.0,97.4138,97.5323,97.2361,97.3645,115102.0
2024-12-06 09:50:00,98.58,99.04,98.51,99.04,111337.0,97.3546,97.8089,97.2855,97.8089,111337.0
2024-12-06 10:00:00,99.05,99.08,98.63,98.66,100444.0,97.8187,97.8484,97.404,97.4336,100444.0
2024-12-06 10:10:00,98.65,98.84,98.58,98.8,58053.0,97.4237,97.6114,97.3546,97.5719,58053.0
2024-12-06 10:20:00,98.8,98.9,98.63,98.9,54826.0,97.5719,97.6706,97.404,97.6706,54826.0
2024-12-06 10:30:00,98.9,99.01,98.76,99.0,57842.0,97.6706,97.7792,97.5323,97.7694,57842.0
2024-12-06 10:40:00,98.97,98.97,98.73,98.83,47003.0,97.7397,97.7397,97.5027,97.6015,47003.0
2024-12-06 10:50:00,98.82,99.11,98.82,99.09,70957.0,97.5916,97.878,97.5916,97.8582,70957.0
2024-12-06 11:00:00,99.09,99.25,99.07,99.14,56618.0,97.8582,98.0163,97.8385,97.9076,56618.0
2024-12-06 11:10:00,99.14,99.47,98.96,99.42,123962.0,97.9076,98.2335,97.7299,98.1841,123962.0
2024-12-06 11:20:00,99.39,99.7,99.27,99.62,114964.0,98.1545,98.4607,98.036,98.3817,114964.0
2024-12-06 11:30:00,99.62,99.62,99.45,99.58,115926.0,98.3817,98.3817,98.2138,98.3422,115926.0
2024-12-06 11:40:00,99.59,99.66,99.53,99.64,111173.0,98.352,98.4212,98.2928,98.4014,111173.0
2024-12-06 11:50:00,99.64,99.84,99.63,99.83,82142.0,98.4014,98.5989,98.3915,98.589,82142.0
2024-12-06 12:00:00,99.84,99.98,99.79,99.97,92369.0,98.5989,98.7372,98.5495,98.7273,92369.0
2024-12-06 12:10:00,99.95,100.21,99.94,100.21,146246.0,98.7076,98.9643,98.6977,98.9643,146246.0
2024-12-06 12:20:00,100.22,100.28,100.05,100.05,107744.0,98.9742,99.0335,98.8063,98.8063,107744.0
2024-12-06 12:30:00,100.05,100.29,99.98,100.29,102487.0,98.8063,99.0433,98.7372,99.0433,102487.0
2024-12-06 12:40:00,100.3,100.4,100.27,100.35,65364.0,99.0532,99.152,99.0236,99.1026,65364.0
2024-12-06 12:50:00,100.35,100.46,100.3,100.44,37994.0,99.1026,99.2112,99.0532,99.1915,37994.0
2024-12-06 13:00:00,100.45,100.46,100.26,100.46,68705.0,99.2013,99.2112,99.0137,99.2112,68705.0
2024-12-06 13:10:00,100.47,100.61,100.36,100.55,125859.0,99.2211,99.3594,99.1125,99.3001,125859.0
2024-12-06 13:20:00,100.55,100.62,100.38,100.45,27538.0,99.3001,99.3692,99.1322,99.2013,27538.0
2024-12-06 13:30:00,100.43,100.57,100.38,100.4,74996.0,99.1816,99.3198,99.1322,99.152,74996.0
2024-12-06 13:40:00,100.41,100.57,100.41,100.46,57264.0,99.1618,99.3198,99.1618,99.2112,57264.0
2024-12-06 13:50:00,100.46,100.57,100.39,100.48,35874.0,99.2112,99.3198,99.1421,99.231,35874.0
2024-12-06 14:00:00,100.48,100.57,100.38,100.4,39670.0,99.231,99.3198,99.1322,99.152,39670.0
2024-12-06 14:10:00,100.41,100.46,100.31,100.4,59156.0,99.1618,99.2112,99.0631,99.152,59156.0
2024-12-06 14:20:00,100.4,100.49,100.39,100.41,36181.0,99.152,99.2408,99.1421,99.1618,36181.0
2024-12-06 14:30:00,100.41,100.43,100.31,100.39,38456.0,99.1618,99.1816,99.0631,99.1421,38456.0
2024-12-06 14:40:00,100.4,100.61,100.38,100.6,54790.0,99.152,99.3594,99.1322,99.3495,54790.0
2024-12-06 14:50:00,100.6,100.6,100.42,100.46,52982.0,99.3495,99.3495,99.1717,99.2112,52982.0
2024-12-06 15:00:00,100.5,100.5,100.37,100.45,47278.0,99.2507,99.2507,99.1223,99.2013,47278.0
2024-12-06 15:10:00,100.45,100.53,100.43,100.45,35425.0,99.2013,99.2803,99.1816,99.2013,35425.0
2024-12-06 15:20:00,100.45,100.5,100.39,100.48,72647.0,99.2013,99.2507,99.1421,99.231,72647.0
2024-12-06 15:30:00,100.47,100.47,100.3,100.3,46312.0,99.2211,99.2211,99.0532,99.0532,46312.0
2024-12-06 15:40:00,100.31,100.4,100.27,100.31,100908.0,99.0631,99.152,99.0236,99.0631,100908.0
2024-12-06 15:50:00,100.31,100.31,100.07,100.1,413654.0,99.0631,99.0631,98.8261,98.8557,413654.0
2024-12-09 09:30:00,100.07,100.22,99.49,100.08,233121.0,98.8261,98.9742,98.2533,98.8359,233121.0
2024-12-09 09:40:00,100.09,100.57,100.04,100.14,177705.0,98.8458,99.3198,98.7964,98.8952,177705.0
2024-12-09 09:50:00,100.15,100.29,99.86,100.22,156889.0,98.9051,99.0433,98.6187,98.9742,156889.0
2024-12-09 10:00:00,100.23,100.33,99.62,99.68,140158.0,98.9841,99.0828,98.3817,98.4409,140158.0
2024-12-09 10:10:00,99.63,99.79,99.34,99.5,95779.0,98.3915,98.5495,98.1051,98.2632,95779.0
2024-12-09 10:20:00,99.51,99.72,99.4,99.59,143466.0,98.273,98.4804,98.1644,98.352,143466.0
2024-12-09 10:30:00,99.59,99.6,99.07,99.39,338019.0,98.352,98.3619,97.8385,98.1545,338019.0
2024-12-09 10:40:00,99.36,99.54,99.21,99.38,99957.0,98.1249,98.3027,97.9768,98.1446,99957.0
2024-12-09 10:50:00,99.35,99.4,99.2,99.23,45072.0,98.115,98.1644,97.9669,97.9965,45072.0
2024-12-09 11:00:00,99.23,99.38,99.07,99.25,67243.0,97.9965,98.1446,97.8385,98.0163,67243.0
2024-12-09 11:10:00,99.25,99.3,99.1,99.2,183417.0,98.0163,98.0656,97.8681,97.9669,183417.0
2024-12-09 11:20:00,99.2,99.2,98.99,99.04,276241.0,97.9669,97.9669,97.7595,97.8089,276241.0
2024-12-09 11:30:00,99.03,99.03,98.54,98.55,109316.0,97.799,97.799,97.3151,97.325,109316.0
2024-12-09 11:40:00,98.54,99.05,98.51,99.03,78769.0,97.3151,97.8187,97.2855,97.799,78769.0
2024-12-09 11:50:00,99.04,99.12,98.95,98.95,77827.0,97.8089,97.8879,97.72,97.72,77827.0
2024-12-09 12:00:00,98.94,99.0,98.74,98.74,50521.0,97.7101,97.7694,97.5126,97.5126,50521.0
2024-12-09 12:10:00,98.73,98.99,98.66,98.99,51265.0,97.5027,97.7595,97.4336,97.7595,51265.0
2024-12-09 12:20:00,98.99,99.02,98.91,98.96,42988.0,97.7595,97.7891,97.6805,97.7299,42988.0
2024-12-09 12:30:00,98.97,99.1,98.96,99.1,31133.0,97.7397,97.8681,97.7299,97.8681,31133.0
2024-12-09 12:40:00,99.12,99.14,99.0,99.05,43615.0,97.8879,97.9076,97.7694,97.8187,43615.0
2024-12-09 12:50:00,99.06,99.07,98.89,98.92,29946.0,97.8286,97.8385,97.6607,97.6904,29946.0
2024-12-09 13:00:00,98.92,98.94,98.88,98.94,28056.0,97.6904,97.7101,97.6509,97.7101,28056.0
2024-12-09 13:10:00,98.94,98.95,98.82,98.84,30161.0,97.7101,97.72,97.5916,97.6114,30161.0
2024-12-09 13:20:00,98.84,99.0,98.76,98.95,64585.0,97.6114,97.7694,97.5323,97.72,64585.0
2024-12-09 13:30:00,98.94,99.18,98.92,99.18,35212.0,97.7101,97.9471,97.6904,97.9471,35212.0
2024-12-09 13:40:00,99.16,99.21,99.05,99.08,37347.0,97.9274,97.9768,97.8187,97.8484,37347.0
2024-12-09 13:50:00,99.09,99.24,98.97,99.0,58853.0,97.8582,98.0064,97.7397,97.7694,58853.0
2024-12-09 14:00:00,98.96,99.07,98.86,99.05,96417.0,97.7299,97.8385,97.6311,97.8187,96417.0
2024-12-09 14:10:00,99.05,99.18,98.96,99.16,70238.0,97.8187,97.9471,97.7299,97.9274,70238.0
2024-12-09 14:20:00,99.16,99.22,99.11,99.2,27495.0,97.9274,97.9866,97.878,97.9669,27495.0
2024-12-09 14:30:00,99.2,99.21,99.04,99.08,34223.0,97.9669,97.9768,97.8089,97.8484,34223.0
2024-12-09 14:40:00,99.08,99.16,99.02,99.09,68915.0,97.8484,97.9274,97.7891,97.8582,68915.0
2024-12-09 14:50:00,99.09,99.1,98.95,98.95,62542.0,97.8582,97.8681,97.72,97.72,62542.0
2024-12-09 15:00:00,98.94,98.99,98.85,98.86,29207.0,97.7101,97.7595,97.6212,97.6311,29207.0
2024-12-09 15:10:00,98.86,98.87,98.67,98.7,73960.0,97.6311,97.641,97.4435,97.4731,73960.0
2024-12-09 15:20:00,98.7,98.89,98.65,98.82,107127.0,97.4731,97.6607,97.4237,97.5916,107127.0
2024-12-09 15:30:00,98.81,98.92,98.78,98.89,58350.0,97.5817,97.6904,97.5521,97.6607,58350.0
2024-12-09 15:40:00,98.89,99.07,98.88,98.97,71406.0,97.6607,97.8385,97.6509,97.7397,71406.0
2024-12-09 15:50:00,98.97,99.36,98.78,99.31,401002.0,97.7397,98.1249,97.5521,98.0755,401002.0
2024-12-10 09:30:00,99.14,99.25,98.19,98.45,122282.0,97.9076,98.0163,96.9694,97.2262,122282.0
2024-12-10 09:40:00,98.41,98.5,98.18,98.43,87257.0,97.1867,97.2756,96.9596,97.2065,87257.0
2024-12-10 09:50:00,98.45,98.49,98.24,98.31,58793.0,97.2262,97.2657,97.0188,97.0879,58793.0
2024-12-10 10:00:00,98.33,98.43,98.24,98.34,64717.0,97.1077,97.2065,97.0188,97.1176,64717.0
2024-12-10 10:10:00,98.37,98.67,98.27,98.37,84603.0,97.1472,97.4435,97.0484,97.1472,84603.0
2024-12-10 10:20:00,98.38,98.46,98.3,98.32,31225.0,97.1571,97.2361,97.0781,97.0978,31225.0
2024-12-10 10:30:00,98.33,98.34,98.07,98.11,66972.0,97.1077,97.1176,96.8509,96.8904,66972.0
2024-12-10 10:40:00,98.12,98.41,98.07,98.39,49781.0,96.9003,97.1867,96.8509,97.1669,49781.0
2024-12-10 10:50:00,98.37,98.37,98.25,98.32,55306.0,97.1472,97.1472,97.0287,97.0978,55306.0
2024-12-10 11:00:00,98.31,98.54,98.3,98.54,74553.0,97.0879,97.3151,97.0781,97.3151,74553.0
2024-12-10 11:10:00,98.54,98.71,98.52,98.56,123313.0,97.3151,97.483,97.2953,97.3348,123313.0
2024-12-10 11:20:00,98.55,98.66,98.52,98.56,90750.0,97.325,97.4336,97.2953,97.3348,90750.0
2024-12-10 11:30:00,98.56,98.7,98.52,98.59,56264.0,97.3348,97.4731,97.2953,97.3645,56264.0
2024-12-10 11:40:00,98.58,98.61,98.38,98.41,37927.0,97.3546,97.3842,97.1571,97.1867,37927.0
2024-12-10 11:50:00,98.41,98.42,98.02,98.04,74531.0,97.1867,97.1966,96.8015,96.8213,74531.0
2024-12-10 12:00:00,98.04,98.11,97.94,98.09,147705.0,96.8213,96.8904,96.7225,96.8707,147705.0
2024-12-10 12:10:00,98.08,98.18,98.04,98.15,92783.0,96.8608,96.9596,96.8213,96.9299,92783.0
2024-12-10 12:20:00,98.13,98.28,98.11,98.14,99403.0,96.9102,97.0583,96.8904,96.9201,99403.0
2024-12-10 12:30:00,98.13,98.6,98.05,98.6,1624659.0,96.9102,97.3743,96.8312,97.3743,1624659.0
2024-12-10 12:40:00,98.61,98.63,98.43,98.57,55918.0,97.3842,97.404,97.2065,97.3447,55918.0
2024-12-10 12:50:00,98.57,98.64,98.5,98.56,62043.0,97.3447,97.4138,97.2756,97.3348,62043.0
2024-12-10 13:00:00,98.56,98.57,98.44,98.47,40444.0,97.3348,97.3447,97.2163,97.246,40444.0
2024-12-10 13:10:00,98.47,98.48,98.29,98.31,46950.0,97.246,97.2558,97.0682,97.0879,46950.0
2024-12-10 13:20:00,98.31,98.61,98.28,98.58,63118.0,97.0879,97.3842,97.0583,97.3546,63118.0
2024-12-10 13:30:00,98.57,98.57,98.42,98.54,48355.0,97.3447,97.3447,97.1966,97.3151,48355.0
2024-12-10 13:40:00,98.56,98.6,98.46,98.49,40613.0,97.3348,97.3743,97.2361,97.2657,40613.0
2024-12-10 13:50:00,98.48,98.59,98.46,98.55,30229.0,97.2558,97.3645,97.2361,97.325,30229.0
2024-12-10 14:00:00,98.56,98.61,98.53,98.56,29409.0,97.3348,97.3842,97.3052,97.3348,29409.0
2024-12-10 14:10:00,98.56,98.58,98.45,98.52,42378.0,97.3348,97.3546,97.2262,97.2953,42378.0
2024-12-10 14:20:00,98.51,98.51,98.35,98.5,43234.0,97.2855,97.2855,97.1274,97.2756,43234.0
2024-12-10 14:30:00,98.5,98.52,98.42,98.48,38007.0,97.2756,97.2953,97.1966,97.2558,38007.0
2024-12-10 14:40:00,98.48,98.63,98.47,98.58,62893.0,97.2558,97.404,97.246,97.3546,62893.0
2024-12-10 14:50:00,98.57,98.61,98.54,98.58,74233.0,97.3447,97.3842,97.3151,97.3546,74233.0
2024-12-10 15:00:00,98.57,98.7,98.54,98.55,96972.0,97.3447,97.4731,97.3151,97.325,96972.0
2024-12-10 15:10:00,98.53,98.58,98.45,98.56,93970.0,97.3052,97.3546,97.2262,97.3348,93970.0
2024-12-10 15:20:00,98.58,98.6,98.46,98.54,105500.0,97.3546,97.3743,97.2361,97.3151,105500.0
2024-12-10 15:30:00,98.55,98.55,98.31,98.32,97754.0,97.325,97.325,97.0879,97.0978,97754.0
2024-12-10 15:40:00,98.32,98.38,98.21,98.23,102556.0,97.0978,97.1571,96.9892,97.0089,102556.0
2024-12-10 15:50:00,98.23,98.24,98.03,98.18,542126.0,97.0089,97.0188,96.8114,96.9596,542126.0
2024-12-11 09:30:00,98.5,98.54,97.98,98.41,126762.0,97.2756,97.3151,96.762,97.1867,126762.0
2024-12-11 09:40:00,98.41,98.62,98.32,98.41,69407.0,97.1867,97.3941,97.0978,97.1867,69407.0
2024-12-11 09:50:00,98.4,98.8,98.35,98.64,124407.0,97.1768,97.5719,97.1274,97.4138,124407.0
2024-12-11 10:00:00,98.63,99.08,98.62,99.03,132047.0,97.404,97.8484,97.3941,97.799,132047.0
2024-12-11 10:10:00,99.01,99.01,98.61,98.71,54847.0,97.7792,97.7792,97.3842,97.483,54847.0
2024-12-11 10:20:00,98.72,98.96,98.72,98.79,41445.0,97.4928,97.7299,97.4928,97.562,41445.0
2024-12-11 10:30:00,98.81,99.0,98.73,98.97,43718.0,97.5817,97.7694,97.5027,97.7397,43718.0
2024-12-11 10:40:00,98.98,99.03,98.85,98.98,57612.0,97.7496,97.799,97.6212,97.7496,57612.0
2024-12-11 10:50:00,98.96,99.01,98.9,98.9,26418.0,97.7299,97.7792,97.6706,97.6706,26418.0
2024-12-11 11:00:00,98.9,98.91,98.78,98.81,26086.0,97.6706,97.6805,97.5521,97.5817,26086.0
2024-12-11 11:10:00,98.81,98.98,98.8,98.98,36879.0,97.5817,97.7496,97.5719,97.7496,36879.0
2024-12-11 11:20:00,98.98,99.06,98.95,99.02,40955.0,97.7496,97.8286,97.72,97.7891,40955.0
2024-12-11 11:30:00,99.01,99.39,99.0,99.39,38349.0,97.7792,98.1545,97.7694,98.1545,38349.0
2024-12-11 11:40:00,99.38,99.39,99.25,99.26,39558.0,98.1446,98.1545,98.0163,98.0261,39558.0
2024-12-11 11:50:00,99.27,99.3,99.18,99.18,35579.0,98.036,98.0656,97.9471,97.9471,35579.0
2024-12-11 12:00:00,99.19,99.32,99.16,99.24,37206.0,97.957,98.0854,97.9274,98.0064,37206.0
2024-12-11 12:10:00,99.24,99.24,99.12,99.15,24267.0,98.0064,98.0064,97.8879,97.9175,24267.0
2024-12-11 12:20:00,99.16,99.19,99.04,99.04,35332.0,97.9274,97.957,97.8089,97.8089,35332.0
2024-12-11 12:30:00,99.04,99.19,98.98,99.18,54787.0,97.8089,97.957,97.7496,97.9471,54787.0
2024-12-11 12:40:00,99.18,99.21,98.98,99.05,95235.0,97.9471,97.9768,97.7496,97.8187,95235.0
2024-12-11 12:50:00,99.05,99.05,98.79,98.9,51677.0,97.8187,97.8187,97.562,97.6706,51677.0
2024-12-11 13:00:00,98.88,98.9,98.75,98.78,44716.0,97.6509,97.6706,97.5225,97.5521,44716.0
2024-12-11 13:10:00,98.79,98.85,98.71,98.81,62874.0,97.562,97.6212,97.483,97.5817,62874.0
2024-12-11 13:20:00,98.81,98.82,98.73,98.81,58163.0,97.5817,97.5916,97.5027,97.5817,58163.0
2024-12-11 13:30:00,98.82,98.85,98.75,98.77,48479.0,97.5916,97.6212,97.5225,97.5422,48479.0
2024-12-11 13:40:00,98.78,98.82,98.72,98.8,69199.0,97.5521,97.5916,97.4928,97.5719,69199.0
2024-12-11 13:50:00,98.8,98.83,98.73,98.75,53216.0,97.5719,97.6015,97.5027,97.5225,53216.0
2024-12-11 14:00:00,98.75,98.77,98.61,98.65,42104.0,97.5225,97.5422,97.3842,97.4237,42104.0
2024-12-11 14:10:00,98.65,98.71,98.62,98.63,35023.0,97.4237,97.483,97.3941,97.404,35023.0
2024-12-11 14:20:00,98.63,98.63,98.56,98.62,40663.0,97.404,97.404,97.3348,97.3941,40663.0
2024-12-11 14:30:00,98.62,98.66,98.55,98.59,34609.0,97.3941,97.4336,97.325,97.3645,34609.0
2024-12-11 14:40:00,98.58,98.59,98.47,98.49,39170.0,97.3546,97.3645,97.246,97.2657,39170.0
2024-12-11 14:50:00,98.49,98.63,98.48,98.59,31449.0,97.2657,97.404,97.2558,97.3645,31449.0
2024-12-11 15:00:00,98.6,98.6,98.42,98.44,34732.0,97.3743,97.3743,97.1966,97.2163,34732.0
2024-12-11 15:10:00,98.44,98.5,98.37,98.44,41947.0,97.2163,97.2756,97.1472,97.2163,41947.0
2024-12-11 15:20:00,98.44,98.49,98.4,98.49,64899.0,97.2163,97.2657,97.1768,97.2657,64899.0
2024-12-11 15:30:00,98.49,98.55,98.37,98.4,111444.0,97.2657,97.325,97.1472,97.1768,111444.0
2024-12-11 15:40:00,98.4,98.42,98.31,98.4,77139.0,97.1768,97.1966,97.0879,97.1768,77139.0
2024-12-11 15:50:00,98.39,98.54,98.23,98.4,449223.0,97.1669,97.3151,97.0089,97.1768,449223.0
2024-12-12 09:30:00,98.22,98.65,98.01,98.13,176295.0,96.9991,97.4237,96.7917,96.9102,176295.0
2024-12-12 09:40:00,98.14,98.22,97.88,98.04,99386.0,96.9201,96.9991,96.6633,96.8213,99386.0
2024-12-12 09:50:00,98.06,98.24,98.0,98.15,65885.0,96.8411,97.0188,96.7818,96.9299,65885.0
2024-12-12 10:00:00,98.14,98.15,97.87,98.08,73050.0,96.9201,96.9299,96.6534,96.8608,73050.0
2024-12-12 10:10:00,98.09,98.17,98.01,98.17,77535.0,96.8707,96.9497,96.7917,96.9497,77535.0
2024-12-12 10:20:00,98.18,98.2,98.07,98.11,41892.0,96.9596,96.9793,96.8509,96.8904,41892.0
2024-12-12 10:30:00,98.1,98.18,98.02,98.13,54357.0,96.8806,96.9596,96.8015,96.9102,54357.0
2024-12-12 10:40:00,98.13,98.4,98.12,98.33,86559.0,96.9102,97.1768,96.9003,97.1077,86559.0
2024-12-12 10:50:00,98.32,98.42,98.25,98.34,46062.0,97.0978,97.1966,97.0287,97.1176,46062.0
2024-12-12 11:00:00,98.34,98.34,98.12,98.16,57893.0,97.1176,97.1176,96.9003,96.9398,57893.0
2024-12-12 11:10:00,98.17,98.25,98.16,98.23,44362.0,96.9497,97.0287,96.9398,97.0089,44362.0
2024-12-12 11:20:00,98.23,98.88,98.22,98.88,194506.0,97.0089,97.6509,96.9991,97.6509,194506.0
2024-12-12 11:30:00,98.9,98.97,98.69,98.79,57688.0,97.6706,97.7397,97.4632,97.562,57688.0
2024-12-12 11:40:00,98.8,98.86,98.69,98.7,38160.0,97.5719,97.6311,97.4632,97.4731,38160.0
2024-12-12 11:50:00,98.71,98.78,98.54,98.56,49925.0,97.483,97.5521,97.3151,97.3348,49925.0
2024-12-12 12:00:00,98.57,98.59,98.31,98.33,33030.0,97.3447,97.3645,97.0879,97.1077,33030.0
2024-12-12 12:10:00,98.33,98.45,98.26,98.42,41328.0,97.1077,97.2262,97.0386,97.1966,41328.0
2024-12-12 12:20:00,98.42,98.43,98.28,98.31,34997.0,97.1966,97.2065,97.0583,97.0879,34997.0
2024-12-12 12:30:00,98.31,98.35,98.25,98.35,30224.0,97.0879,97.1274,97.0287,97.1274,30224.0
2024-12-12 12:40:00,98.34,98.35,98.15,98.15,34196.0,97.1176,97.1274,96.9299,96.9299,34196.0
2024-12-12 12:50:00,98.16,98.22,98.08,98.08,48431.0,96.9398,96.9991,96.8608,96.8608,48431.0
2024-12-12 13:00:00,98.07,98.22,98.04,98.22,51377.0,96.8509,96.9991,96.8213,96.9991,51377.0
2024-12-12 13:10:00,98.22,98.22,98.02,98.03,71935.0,96.9991,96.9991,96.8015,96.8114,71935.0
2024-12-12 13:20:00,98.04,98.19,98.03,98.06,56012.0,96.8213,96.9694,96.8114,96.8411,56012.0
2024-12-12 13:30:00,98.06,98.08,97.94,97.99,60859.0,96.8411,96.8608,96.7225,96.7719,60859.0
2024-12-12 13:40:00,97.98,98.09,97.88,97.9,37764.0,96.762,96.8707,96.6633,96.683,37764.0
2024-12-12 13:50:00,97.9,97.91,97.67,97.7,60723.0,96.683,96.6929,96.4559,96.4855,60723.0
2024-12-12 14:00:00,97.69,97.7,97.61,97.61,39559.0,96.4756,96.4855,96.3966,96.3966,39559.0
2024-12-12 14:10:00,97.62,97.71,97.54,97.65,64363.0,96.4065,96.4954,96.3275,96.4361,64363.0
2024-12-12 14:20:00,97.65,97.71,97.57,97.58,57463.0,96.4361,96.4954,96.3571,96.367,57463.0
2024-12-12 14:30:00,97.58,97.6,97.56,97.58,35929.0,96.367,96.3868,96.3473,96.367,35929.0
2024-12-12 14:40:00,97.58,97.59,97.45,97.46,54719.0,96.367,96.3769,96.2386,96.2485,54719.0
2024-12-12 14:50:00,97.46,97.5,97.41,97.48,46709.0,96.2485,96.288,96.1991,96.2683,46709.0
2024-12-12 15:00:00,97.49,97.53,97.42,97.51,53020.0,96.2781,96.3176,96.209,96.2979,53020.0
2024-12-12 15:10:00,97.52,97.7,97.51,97.54,144721.0,96.3078,96.4855,96.2979,96.3275,144721.0
2024-12-12 15:20:00,97.53,97.63,97.51,97.57,62409.0,96.3176,96.4164,96.2979,96.3571,62409.0
2024-12-12 15:30:00,97.57,97.66,97.55,97.56,98339.0,96.3571,96.446,96.3374,96.3473,98339.0
2024-12-12 15:40:00,97.55,97.64,97.45,97.45,152426.0,96.3374,96.4263,96.2386,96.2386,152426.0
2024-12-12 15:50:00,97.46,97.9,97.45,97.82,623678.0,96.2485,96.683,96.2386,96.604,623678.0
2024-12-13 09:30:00,97.18,97.97,97.14,97.96,167318.0,95.972,96.7522,95.9325,96.7423,167318.0
2024-12-13 09:40:00,97.92,98.08,97.71,97.96,44042.0,96.7028,96.8608,96.4954,96.7423,44042.0
2024-12-13 09:50:00,97.99,98.0,97.35,97.43,109480.0,96.7719,96.7818,96.1399,96.2189,109480.0
2024-12-13 10:00:00,97.44,97.47,97.17,97.34,51057.0,96.2288,96.2584,95.9621,96.13,51057.0
2024-12-13 10:10:00,97.33,97.7,97.3,97.66,70845.0,96.1201,96.4855,96.0905,96.446,70845.0
2024-12-13 10:20:00,97.68,97.7,97.47,97.62,26367.0,96.4658,96.4855,96.2584,96.4065,26367.0
2024-12-13 10:30:00,97.62,97.66,97.42,97.5,70469.0,96.4065,96.446,96.209,96.288,70469.0
2024-12-13 10:40:00,97.48,97.49,97.35,97.39,33191.0,96.2683,96.2781,96.1399,96.1794,33191.0
2024-12-13 10:50:00,97.39,97.67,97.27,97.67,43398.0,96.1794,96.4559,96.0609,96.4559,43398.0
2024-12-13 11:00:00,97.67,97.69,97.41,97.56,51762.0,96.4559,96.4756,96.1991,96.3473,51762.0
2024-12-13 11:10:00,97.56,97.66,97.48,97.66,23063.0,96.3473,96.446,96.2683,96.446,23063.0
2024-12-13 11:20:00,97.65,97.75,97.63,97.75,37670.0,96.4361,96.5349,96.4164,96.5349,37670.0
2024-12-13 11:30:00,97.74,97.81,97.63,97.66,35796.0,96.525,96.5942,96.4164,96.446,35796.0
2024-12-13 11:40:00,97.66,97.73,97.46,97.55,106907.0,96.446,96.5152,96.2485,96.3374,106907.0
2024-12-13 11:50:00,97.55,97.65,97.55,97.6,19898.0,96.3374,96.4361,96.3374,96.3868,19898.0
2024-12-13 12:00:00,97.61,97.61,97.35,97.4,77806.0,96.3966,96.3966,96.1399,96.1893,77806.0
2024-12-13 12:10:00,97.4,97.47,97.18,97.19,103484.0,96.1893,96.2584,95.972,95.9819,103484.0
2024-12-13 12:20:00,97.18,97.25,97.14,97.15,61878.0,95.972,96.0411,95.9325,95.9424,61878.0
2024-12-13 12:30:00,97.14,97.22,97.1,97.22,41828.0,95.9325,96.0115,95.893,96.0115,41828.0
2024-12-13 12:40:00,97.21,97.23,96.94,97.0,92143.0,96.0016,96.0214,95.735,95.7942,92143.0
2024-12-13 12:50:00,96.99,97.16,96.98,97.12,102325.0,95.7844,95.9522,95.7745,95.9127,102325.0
2024-12-13 13:00:00,97.13,97.32,97.1,97.2,263263.0,95.9226,96.1102,95.893,95.9917,263263.0
2024-12-13 13:10:00,97.2,97.28,97.11,97.18,124471.0,95.9917,96.0707,95.9029,95.972,124471.0
2024-12-13 13:20:00,97.18,97.23,97.16,97.22,43405.0,95.972,96.0214,95.9522,96.0115,43405.0
2024-12-13 13:30:00,97.21,97.3,97.1,97.26,33106.0,96.0016,96.0905,95.893,96.051,33106.0
2024-12-13 13:40:00,97.27,97.31,97.16,97.17,27824.0,96.0609,96.1004,95.9522,95.9621,27824.0
2024-12-13 13:50:00,97.17,97.31,97.15,97.31,29344.0,95.9621,96.1004,95.9424,96.1004,29344.0
2024-12-13 14:00:00,97.3,97.31,97.21,97.29,57104.0,96.0905,96.1004,96.0016,96.0806,57104.0
2024-12-13 14:10:00,97.28,97.38,97.23,97.27,197805.0,96.0707,96.1695,96.0214,96.0609,197805.0
2024-12-13 14:20:00,97.25,97.34,97.24,97.33,30185.0,96.0411,96.13,96.0312,96.1201,30185.0
2024-12-13 14:30:00,97.33,97.42,97.33,97.39,29597.0,96.1201,96.209,96.1201,96.1794,29597.0
2024-12-13 14:40:00,97.39,97.6,97.38,97.6,31672.0,96.1794,96.3868,96.1695,96.3868,31672.0
2024-12-13 14:50:00,97.6,97.69,97.59,97.62,25057.0,96.3868,96.4756,96.3769,96.4065,25057.0
2024-12-13 15:00:00,97.62,97.68,97.59,97.62,38747.0,96.4065,96.4658,96.3769,96.4065,38747.0
2024-12-13 15:10:00,97.62,97.63,97.5,97.52,57399.0,96.4065,96.4164,96.288,96.3078,57399.0
2024-12-13 15:20:00,97.52,97.62,97.44,97.56,57316.0,96.3078,96.4065,96.2288,96.3473,57316.0
2024-12-13 15:30:00,97.55,97.64,97.52,97.6,62884.0,96.3374,96.4263,96.3078,96.3868,62884.0
2024-12-13 15:40:00,97.6,97.68,97.56,97.68,84552.0,96.3868,96.4658,96.3473,96.4658,84552.0
2024-12-13 15:50:00,97.68,97.73,97.37,97.41,574826.0,96.4658,96.5152,96.1596,96.1991,574826.0
2024-12-16 09:30:00,96.95,97.0,95.1,95.12,385129.0,95.7448,95.7942,93.9178,93.9376,385129.0
2024-12-16 09:40:00,95.1,95.19,94.0,94.05,486826.0,93.9178,94.0067,92.8315,92.8809,486826.0
2024-12-16 09:50:00,94.06,95.18,94.01,95.13,292472.0,92.8908,93.9969,92.8414,93.9475,292472.0
2024-12-16 10:00:00,95.16,95.18,94.8,95.0,252282.0,93.9771,93.9969,93.6216,93.8191,252282.0
2024-12-16 10:10:00,95.0,95.3,94.96,95.09,204461.0,93.8191,94.1154,93.7796,93.908,204461.0
2024-12-16 10:20:00,95.08,95.22,94.94,95.11,142037.0,93.8981,94.0364,93.7598,93.9277,142037.0
2024-12-16 10:30:00,95.09,95.16,94.63,94.76,281996.0,93.908,93.9771,93.4537,93.5821,281996.0
2024-12-16 10:40:00,94.76,94.77,94.01,94.11,185388.0,93.5821,93.5919,92.8414,92.9402,185388.0
2024-12-16 10:50:00,94.1,94.72,93.98,94.66,243946.0,92.9303,93.5426,92.8118,93.4833,243946.0
2024-12-16 11:00:00,94.68,94.72,94.34,94.39,150778.0,93.5031,93.5426,93.1673,93.2167,150778.0
2024-12-16 11:10:00,94.4,94.4,93.66,93.78,192999.0,93.2265,93.2265,92.4957,92.6143,192999.0
2024-12-16 11:20:00,93.8,93.92,93.62,93.92,112963.0,92.634,92.7525,92.4562,92.7525,112963.0
2024-12-16 11:30:00,93.92,94.44,93.92,94.2,168198.0,92.7525,93.266,92.7525,93.029,168198.0
2024-12-16 11:40:00,94.19,94.35,93.92,94.02,203919.0,93.0192,93.1772,92.7525,92.8513,203919.0
2024-12-16 11:50:00,94.02,94.32,93.89,94.08,94881.0,92.8513,93.1475,92.7229,92.9105,94881.0
2024-12-16 12:00:00,94.05,94.34,93.99,94.32,77010.0,92.8809,93.1673,92.8216,93.1475,77010.0
2024-12-16 12:10:00,94.33,94.64,94.28,94.59,154493.0,93.1574,93.4636,93.108,93.4142,154493.0
2024-12-16 12:20:00,94.58,94.58,94.31,94.34,86612.0,93.4043,93.4043,93.1377,93.1673,86612.0
2024-12-16 12:30:00,94.34,94.46,94.21,94.23,95556.0,93.1673,93.2858,93.0389,93.0587,95556.0
2024-12-16 12:40:00,94.23,94.52,94.21,94.36,73594.0,93.0587,93.3451,93.0389,93.187,73594.0
2024-12-16 12:50:00,94.38,94.4,94.29,94.32,72139.0,93.2068,93.2265,93.1179,93.1475,72139.0
2024-12-16 13:00:00,94.31,94.42,94.25,94.31,75292.0,93.1377,93.2463,93.0784,93.1377,75292.0
2024-12-16 13:10:00,94.33,94.36,94.11,94.21,83801.0,93.1574,93.187,92.9402,93.0389,83801.0
2024-12-16 13:20:00,94.21,94.29,94.1,94.12,95253.0,93.0389,93.1179,92.9303,92.95,95253.0
2024-12-16 13:30:00,94.12,94.19,93.81,93.83,142155.0,92.95,93.0192,92.6439,92.6636,142155.0
2024-12-16 13:40:00,93.83,93.83,93.63,93.72,92889.0,92.6636,92.6636,92.4661,92.555,92889.0
2024-12-16 13:50:00,93.72,93.8,93.45,93.47,147479.0,92.555,92.634,92.2884,92.3081,147479.0
2024-12-16 14:00:00,93.48,93.81,93.41,93.64,224625.0,92.318,92.6439,92.2489,92.476,224625.0
2024-12-16 14:10:00,93.65,93.72,93.42,93.42,136182.0,92.4859,92.555,92.2587,92.2587,136182.0
2024-12-16 14:20:00,93.43,93.54,93.33,93.42,173108.0,92.2686,92.3772,92.1698,92.2587,173108.0
2024-12-16 14:30:00,93.42,93.56,93.36,93.49,108653.0,92.2587,92.397,92.1995,92.3279,108653.0
2024-12-16 14:40:00,93.49,93.87,93.41,93.75,489068.0,92.3279,92.7031,92.2489,92.5846,489068.0
2024-12-16 14:50:00,93.73,93.75,93.58,93.68,106568.0,92.5649,92.5846,92.4167,92.5155,106568.0
2024-12-16 15:00:00,93.68,93.89,93.59,93.63,104422.0,92.5155,92.7229,92.4266,92.4661,104422.0
2024-12-16 15:10:00,93.63,93.85,93.62,93.8,98898.0,92.4661,92.6834,92.4562,92.634,98898.0
2024-12-16 15:20:00,93.8,93.83,93.67,93.75,170687.0,92.634,92.6636,92.5056,92.5846,170687.0
2024-12-16 15:30:00,93.75,93.77,93.53,93.6,130319.0,92.5846,92.6044,92.3674,92.4365,130319.0
2024-12-16 15:40:00,93.61,93.74,93.55,93.56,190903.0,92.4464,92.5748,92.3871,92.397,190903.0
2024-12-16 15:50:00,93.56,93.57,93.1,93.13,698047.0,92.397,92.4069,91.9427,91.9723,698047.0
2024-12-17 09:30:00,93.01,93.94,92.8,93.48,339860.0,91.8538,92.7723,91.6464,92.318,339860.0
2024-12-17 09:40:00,93.53,93.86,93.42,93.73,95610.0,92.3674,92.6933,92.2587,92.5649,95610.0
2024-12-17 09:50:00,93.71,93.8,93.42,93.52,68475.0,92.5451,92.634,92.2587,92.3575,68475.0
2024-12-17 10:00:00,93.5,93.59,93.16,93.17,78006.0,92.3377,92.4266,92.002,92.0118,78006.0
2024-12-17 10:10:00,93.17,93.43,93.14,93.39,92914.0,92.0118,92.2686,91.9822,92.2291,92914.0
2024-12-17 10:20:00,93.4,93.49,93.12,93.16,88647.0,92.239,92.3279,91.9625,92.002,88647.0
2024-12-17 10:30:00,93.15,93.23,92.95,93.19,100328.0,91.9921,92.0711,91.7946,92.0316,100328.0
2024-12-17 10:40:00,93.17,93.21,92.94,92.97,81122.0,92.0118,92.0513,91.7847,91.8143,81122.0
2024-12-17 10:50:00,92.96,93.03,92.85,92.87,64139.0,91.8044,91.8736,91.6958,91.7156,64139.0
2024-12-17 11:00:00,92.86,93.36,92.85,93.2,78687.0,91.7057,92.1995,91.6958,92.0415,78687.0
2024-12-17 11:10:00,93.2,93.23,92.84,92.94,50278.0,92.0415,92.0711,91.6859,91.7847,50278.0
2024-12-17 11:20:00,92.95,92.97,92.64,92.74,81601.0,91.7946,91.8143,91.4884,91.5872,81601.0
2024-12-17 11:30:00,92.73,92.73,92.46,92.56,114670.0,91.5773,91.5773,91.3107,91.4094,114670.0
2024-12-17 11:40:00,92.56,92.63,92.44,92.57,78344.0,91.4094,91.4785,91.2909,91.4193,78344.0
2024-12-17 11:50:00,92.58,92.79,92.56,92.74,70611.0,91.4292,91.6366,91.4094,91.5872,70611.0
2024-12-17 12:00:00,92.73,92.88,92.69,92.7,89165.0,91.5773,91.7254,91.5378,91.5477,89165.0
2024-12-17 12:10:00,92.71,92.73,92.45,92.66,69817.0,91.5576,91.5773,91.3008,91.5082,69817.0
2024-12-17 12:20:00,92.66,93.04,92.65,92.89,130704.0,91.5082,91.8835,91.4983,91.7353,130704.0
2024-12-17 12:30:00,92.89,92.99,92.55,92.63,102604.0,91.7353,91.8341,91.3995,91.4785,102604.0
2024-12-17 12:40:00,92.64,92.82,92.5,92.6,181760.0,91.4884,91.6662,91.3502,91.4489,181760.0
2024-12-17 12:50:00,92.58,92.83,92.51,92.75,99242.0,91.4292,91.6761,91.36,91.5971,99242.0
2024-12-17 13:00:00,92.75,92.82,92.66,92.68,67179.0,91.5971,91.6662,91.5082,91.5279,67179.0
2024-12-17 13:10:00,92.7,92.81,92.67,92.7,55748.0,91.5477,91.6563,91.5181,91.5477,55748.0
2024-12-17 13:20:00,92.69,92.76,92.61,92.67,52353.0,91.5378,91.6069,91.4588,91.5181,52353.0
2024-12-17 13:30:00,92.66,92.7,92.52,92.7,64768.0,91.5082,91.5477,91.3699,91.5477,64768.0
2024-12-17 13:40:00,92.7,92.73,92.52,92.55,64286.0,91.5477,91.5773,91.3699,91.3995,64286.0
2024-12-17 13:50:00,92.56,92.65,92.47,92.5,43903.0,91.4094,91.4983,91.3205,91.3502,43903.0
2024-12-17 14:00:00,92.5,92.53,92.35,92.41,104670.0,91.3502,91.3798,91.202,91.2613,104670.0
2024-12-17 14:10:00,92.41,92.57,92.26,92.34,98145.0,91.2613,91.4193,91.1131,91.1922,98145.0
2024-12-17 14:20:00,92.34,92.42,92.3,92.34,99613.0,91.1922,91.2712,91.1527,91.1922,99613.0
2024-12-17 14:30:00,92.34,92.42,92.26,92.37,92908.0,91.1922,91.2712,91.1131,91.2218,92908.0
2024-12-17 14:40:00,92.36,92.46,92.29,92.43,65449.0,91.2119,91.3107,91.1428,91.281,65449.0
2024-12-17 14:50:00,92.43,92.52,92.39,92.49,112648.0,91.281,91.3699,91.2415,91.3403,112648.0
2024-12-17 15:00:00,92.49,92.54,92.44,92.52,96244.0,91.3403,91.3897,91.2909,91.3699,96244.0
2024-12-17 15:10:00,92.51,92.51,92.26,92.26,96484.0,91.36,91.36,91.1131,91.1131,96484.0
2024-12-17 15:20:00,92.26,92.41,92.14,92.31,106237.0,91.1131,91.2613,90.9946,91.1625,106237.0
2024-12-17 15:30:00,92.31,92.46,92.28,92.45,74793.0,91.1625,91.3107,91.1329,91.3008,74793.0
2024-12-17 15:40:00,92.45,92.5,92.24,92.26,114064.0,91.3008,91.3502,91.0934,91.1131,114064.0
2024-12-17 15:50:00,92.27,92.28,92.05,92.08,433131.0,91.123,91.1329,90.9058,90.9354,433131.0
2024-12-18 09:30:00,91.65,92.16,91.32,92.0,330984.0,90.5107,91.0144,90.1848,90.8564,330984.0
2024-12-18 09:40:00,92.0,92.12,91.79,91.98,108423.0,90.8564,90.9749,90.649,90.8366,108423.0
2024-12-18 09:50:00,91.98,92.25,91.94,92.06,143266.0,90.8366,91.1033,90.7971,90.9156,143266.0
2024-12-18 10:00:00,92.09,92.15,91.84,91.96,149361.0,90.9453,91.0045,90.6984,90.8169,149361.0
2024-12-18 10:10:00,91.93,92.04,91.86,91.89,102184.0,90.7873,90.8959,90.7181,90.7477,102184.0
2024-12-18 10:20:00,91.88,92.06,91.61,91.65,73709.0,90.7379,90.9156,90.4712,90.5107,73709.0
2024-12-18 10:30:00,91.63,92.03,91.59,91.99,115101.0,90.491,90.886,90.4515,90.8465,115101.0
2024-12-18 10:40:00,91.99,92.04,91.88,91.89,50781.0,90.8465,90.8959,90.7379,90.7477,50781.0
2024-12-18 10:50:00,91.89,91.97,91.6,91.67,164810.0,90.7477,90.8268,90.4614,90.5305,164810.0
2024-12-18 11:00:00,91.67,91.7,91.45,91.48,63992.0,90.5305,90.5601,90.3132,90.3428,63992.0
2024-12-18 11:10:00,91.5,91.63,91.27,91.45,100513.0,90.3626,90.491,90.1355,90.3132,100513.0
2024-12-18 11:20:00,91.43,91.48,91.22,91.29,133656.0,90.2935,90.3428,90.0861,90.1552,133656.0
2024-12-18 11:30:00,91.31,91.31,91.15,91.15,286572.0,90.175,90.175,90.0169,90.0169,286572.0
2024-12-18 11:40:00,91.14,91.37,91.07,91.3,106382.0,90.0071,90.2342,89.9379,90.1651,106382.0
2024-12-18 11:50:00,91.3,91.71,91.29,91.69,210077.0,90.1651,90.57,90.1552,90.5502,210077.0
2024-12-18 12:00:00,91.69,91.83,91.57,91.61,113878.0,90.5502,90.6885,90.4317,90.4712,113878.0
2024-12-18 12:10:00,91.59,91.63,91.41,91.62,63099.0,90.4515,90.491,90.2737,90.4811,63099.0
2024-12-18 12:20:00,91.61,91.65,91.45,91.48,61138.0,90.4712,90.5107,90.3132,90.3428,61138.0
2024-12-18 12:30:00,91.48,91.51,91.21,91.23,103547.0,90.3428,90.3725,90.0762,90.096,103547.0
2024-12-18 12:40:00,91.22,91.28,91.13,91.18,75318.0,90.0861,90.1453,89.9972,90.0466,75318.0
2024-12-18 12:50:00,91.19,91.22,91.04,91.13,67512.0,90.0564,90.0861,89.9083,89.9972,67512.0
2024-12-18 13:00:00,91.12,91.16,90.9,91.02,107908.0,89.9873,90.0268,89.7701,89.8886,107908.0
2024-12-18 13:10:00,91.03,91.06,90.82,91.04,91532.0,89.8984,89.9281,89.691,89.9083,91532.0
2024-12-18 13:20:00,91.01,91.11,90.96,90.98,147788.0,89.8787,89.9774,89.8293,89.8491,147788.0
2024-12-18 13:30:00,90.96,90.96,90.77,90.82,101106.0,89.8293,89.8293,89.6417,89.691,101106.0
2024-12-18 13:40:00,90.81,90.85,90.67,90.77,111172.0,89.6812,89.7207,89.5429,89.6417,111172.0
2024-12-18 13:50:00,90.79,91.02,90.75,90.95,102191.0,89.6614,89.8886,89.6219,89.8194,102191.0
2024-12-18 14:00:00,90.93,90.96,90.49,90.58,152286.0,89.7997,89.8293,89.3652,89.454,152286.0
2024-12-18 14:10:00,90.6,90.71,90.48,90.66,90187.0,89.4738,89.5824,89.3553,89.533,90187.0
2024-12-18 14:20:00,90.67,90.86,90.6,90.61,52519.0,89.5429,89.7306,89.4738,89.4837,52519.0
2024-12-18 14:30:00,90.59,90.86,90.54,90.68,89167.0,89.4639,89.7306,89.4145,89.5528,89167.0
2024-12-18 14:40:00,90.7,90.79,90.59,90.77,90811.0,89.5725,89.6614,89.4639,89.6417,90811.0
2024-12-18 14:50:00,90.78,90.78,90.57,90.62,115236.0,89.6515,89.6515,89.4442,89.4935,115236.0
2024-12-18 15:00:00,90.62,90.75,90.54,90.66,158549.0,89.4935,89.6219,89.4145,89.533,158549.0
2024-12-18 15:10:00,90.67,90.82,90.57,90.75,172621.0,89.5429,89.691,89.4442,89.6219,172621.0
2024-12-18 15:20:00,90.75,90.81,90.61,90.68,160589.0,89.6219,89.6812,89.4837,89.5528,160589.0
2024-12-18 15:30:00,90.69,90.76,90.28,90.28,222047.0,89.5627,89.6318,89.1578,89.1578,222047.0
2024-12-18 15:40:00,90.28,90.28,89.64,89.82,390526.0,89.1578,89.1578,88.5257,88.7035,390526.0
2024-12-18 15:50:00,89.81,90.15,89.7,89.9,779849.0,88.6936,89.0294,88.585,88.7825,779849.0
2024-12-19 09:30:00,90.14,91.58,89.84,90.69,355357.0,89.0195,90.4416,88.7232,89.5627,355357.0
2024-12-19 09:40:00,90.69,90.73,89.94,89.98,291120.0,89.5627,89.6022,88.822,88.8615,291120.0
2024-12-19 09:50:00,90.01,90.08,89.57,89.75,450913.0,88.8911,88.9602,88.4566,88.6343,450913.0
2024-12-19 10:00:00,89.74,89.92,89.6,89.92,191857.0,88.6245,88.8022,88.4862,88.8022,191857.0
2024-12-19 10:10:00,89.89,89.99,89.7,89.81,256371.0,88.7726,88.8714,88.585,88.6936,256371.0
2024-12-19 10:20:00,89.81,90.11,89.66,89.79,718238.0,88.6936,88.9899,88.5455,88.6739,718238.0
2024-12-19 10:30:00,89.77,89.85,89.59,89.81,176883.0,88.6541,88.7331,88.4763,88.6936,176883.0
2024-12-19 10:40:00,89.81,90.05,89.67,89.85,143634.0,88.6936,88.9306,88.5553,88.7331,143634.0
2024-12-19 10:50:00,89.85,90.04,89.75,89.9,131251.0,88.7331,88.9207,88.6343,88.7825,131251.0
2024-12-19 11:00:00,89.9,90.03,89.51,89.84,318230.0,88.7825,88.9109,88.3973,88.7232,318230.0
2024-12-19 11:10:00,89.83,90.13,89.73,90.04,753843.0,88.7134,89.0096,88.6146,88.9207,753843.0
2024-12-19 11:20:00,90.03,90.27,90.01,90.08,296353.0,88.9109,89.1479,88.8911,88.9602,296353.0
2024-12-19 11:30:00,90.07,90.09,89.86,90.07,180868.0,88.9504,88.9701,88.743,88.9504,180868.0
2024-12-19 11:40:00,90.08,90.23,89.86,90.11,96726.0,88.9602,89.1084,88.743,88.9899,96726.0
2024-12-19 11:50:00,90.09,90.12,89.95,89.96,118146.0,88.9701,88.9997,88.8319,88.8417,118146.0
2024-12-19 12:00:00,89.96,90.02,89.83,89.84,43974.0,88.8417,88.901,88.7134,88.7232,43974.0
2024-12-19 12:10:00,89.84,90.09,89.75,90.07,70977.0,88.7232,88.9701,88.6343,88.9504,70977.0
2024-12-19 12:20:00,90.09,90.12,89.95,90.02,124050.0,88.9701,88.9997,88.8319,88.901,124050.0
2024-12-19 12:30:00,90.03,90.1,89.85,90.02,45471.0,88.9109,88.98,88.7331,88.901,45471.0
2024-12-19 12:40:00,90.02,90.02,89.72,89.85,88763.0,88.901,88.901,88.6047,88.7331,88763.0
2024-12-19 12:50:00,89.85,90.01,89.81,89.98,64721.0,88.7331,88.8911,88.6936,88.8615,64721.0
2024-12-19 13:00:00,89.98,90.01,89.78,89.99,88722.0,88.8615,88.8911,88.664,88.8714,88722.0
2024-12-19 13:10:00,89.98,90.03,89.88,89.95,43795.0,88.8615,88.9109,88.7627,88.8319,43795.0
2024-12-19 13:20:00,89.94,90.07,89.9,90.06,50043.0,88.822,88.9504,88.7825,88.9405,50043.0
2024-12-19 13:30:00,90.04,90.15,89.98,90.02,100619.0,88.9207,89.0294,88.8615,88.901,100619.0
2024-12-19 13:40:00,90.01,90.06,89.94,90.02,93780.0,88.8911,88.9405,88.822,88.901,93780.0
2024-12-19 13:50:00,90.02,90.1,89.97,90.01,113273.0,88.901,88.98,88.8516,88.8911,113273.0
2024-12-19 14:00:00,90.01,90.07,89.86,89.86,212094.0,88.8911,88.9504,88.743,88.743,212094.0
2024-12-19 14:10:00,89.88,89.92,89.63,89.66,82640.0,88.7627,88.8022,88.5158,88.5455,82640.0
2024-12-19 14:20:00,89.64,89.86,89.57,89.68,124129.0,88.5257,88.743,88.4566,88.5652,124129.0
2024-12-19 14:30:00,89.68,89.69,89.4,89.42,167900.0,88.5652,88.5751,88.2887,88.3085,167900.0
2024-12-19 14:40:00,89.42,89.5,89.32,89.34,120624.0,88.3085,88.3875,88.2097,88.2294,120624.0
2024-12-19 14:50:00,89.34,89.37,89.09,89.09,168049.0,88.2294,88.2591,87.9826,87.9826,168049.0
2024-12-19 15:00:00,89.1,89.17,89.03,89.13,171819.0,87.9924,88.0616,87.9233,88.0221,171819.0
2024-12-19 15:10:00,89.12,89.37,88.96,89.25,158294.0,88.0122,88.2591,87.8542,88.1406,158294.0
2024-12-19 15:20:00,89.25,89.34,89.14,89.15,223645.0,88.1406,88.2294,88.0319,88.0418,223645.0
2024-12-19 15:30:00,89.16,89.22,89.01,89.17,192356.0,88.0517,88.1109,87.9035,88.0616,192356.0
2024-12-19 15:40:00,89.17,89.24,89.1,89.15,183922.0,88.0616,88.1307,87.9924,88.0418,183922.0
2024-12-19 15:50:00,89.14,89.15,88.67,88.76,1079922.0,88.0319,88.0418,87.5678,87.6567,1079922.0
2024-12-20 09:30:00,88.0,88.47,87.45,87.62,1685934.0,86.9061,87.3703,86.3629,86.5308,1685934.0
2024-12-20 09:40:00,87.67,88.13,87.51,87.75,207307.0,86.5802,87.0345,86.4222,86.6592,207307.0
2024-12-20 09:50:00,87.75,87.96,87.17,87.22,248239.0,86.6592,86.8666,86.0864,86.1358,248239.0
2024-12-20 10:00:00,87.24,87.57,87.07,87.41,184569.0,86.1556,86.4814,85.9877,86.3234,184569.0
2024-12-20 10:10:00,87.38,87.94,87.24,87.65,214122.0,86.2938,86.8468,86.1556,86.5605,214122.0
2024-12-20 10:20:00,87.64,88.29,87.62,88.23,243964.0,86.5506,87.1925,86.5308,87.1332,243964.0
2024-12-20 10:30:00,88.23,88.37,87.91,88.03,182573.0,87.1332,87.2715,86.8172,86.9357,182573.0
2024-12-20 10:40:00,88.03,88.32,87.96,88.28,149421.0,86.9357,87.2221,86.8666,87.1826,149421.0
2024-12-20 10:50:00,88.28,88.29,88.04,88.07,119417.0,87.1826,87.1925,86.9456,86.9752,119417.0
2024-12-20 11:00:00,88.07,88.35,88.01,88.31,173425.0,86.9752,87.2518,86.916,87.2122,173425.0
2024-12-20 11:10:00,88.31,88.43,88.19,88.31,189941.0,87.2122,87.3308,87.0937,87.2122,189941.0
2024-12-20 11:20:00,88.32,88.81,88.31,88.74,191923.0,87.2221,87.706,87.2122,87.6369,191923.0
2024-12-20 11:30:00,88.76,88.97,88.52,88.83,165297.0,87.6567,87.864,87.4196,87.7258,165297.0
2024-12-20 11:40:00,88.83,89.08,88.77,89.06,174835.0,87.7258,87.9727,87.6665,87.9529,174835.0
2024-12-20 11:50:00,89.05,89.16,88.91,89.0,124542.0,87.9431,88.0517,87.8048,87.8937,124542.0
2024-12-20 12:00:00,89.01,89.14,88.95,89.01,67117.0,87.9035,88.0319,87.8443,87.9035,67117.0
2024-12-20 12:10:00,89.03,89.09,88.86,88.94,64458.0,87.9233,87.9826,87.7554,87.8344,64458.0
2024-12-20 12:20:00,88.94,89.1,88.92,89.07,74540.0,87.8344,87.9924,87.8147,87.9628,74540.0
2024-12-20 12:30:00,89.06,89.07,88.82,88.97,71483.0,87.9529,87.9628,87.7159,87.864,71483.0
2024-12-20 12:40:00,88.97,89.02,88.92,88.97,47776.0,87.864,87.9134,87.8147,87.864,47776.0
2024-12-20 12:50:00,88.97,88.98,88.76,88.86,93162.0,87.864,87.8739,87.6567,87.7554,93162.0
2024-12-20 13:00:00,88.84,88.85,88.72,88.8,59563.0,87.7357,87.7455,87.6172,87.6962,59563.0
2024-12-20 13:10:00,88.8,88.8,88.56,88.64,113511.0,87.6962,87.6962,87.4591,87.5381,113511.0
2024-12-20 13:20:00,88.66,88.66,88.26,88.27,121765.0,87.5579,87.5579,87.1629,87.1727,121765.0
2024-12-20 13:30:00,88.26,88.39,88.15,88.18,97719.0,87.1629,87.2913,87.0542,87.0839,97719.0
2024-12-20 13:40:00,88.17,88.33,88.14,88.19,98188.0,87.074,87.232,87.0444,87.0937,98188.0
2024-12-20 13:50:00,88.2,88.23,88.08,88.08,104419.0,87.1036,87.1332,86.9851,86.9851,104419.0
2024-12-20 14:00:00,88.09,88.12,87.97,88.01,349021.0,86.995,87.0246,86.8765,86.916,349021.0
2024-12-20 14:10:00,88.0,88.09,87.94,88.02,303375.0,86.9061,86.995,86.8468,86.9259,303375.0
2024-12-20 14:20:00,88.03,88.11,87.67,87.83,286244.0,86.9357,87.0147,86.5802,86.7382,286244.0
2024-12-20 14:30:00,87.81,87.92,87.72,87.81,379697.0,86.7185,86.8271,86.6296,86.7185,379697.0
2024-12-20 14:40:00,87.8,87.89,87.73,87.76,154516.0,86.7086,86.7975,86.6395,86.6691,154516.0
2024-12-20 14:50:00,87.76,87.81,87.38,87.54,262662.0,86.6691,86.7185,86.2938,86.4518,262662.0
2024-12-20 15:00:00,87.55,87.6,87.25,87.26,155812.0,86.4617,86.5111,86.1654,86.1753,155812.0
2024-12-20 15:10:00,87.26,87.56,87.26,87.45,237091.0,86.1753,86.4716,86.1753,86.3629,237091.0
2024-12-20 15:20:00,87.45,87.46,87.13,87.3,229805.0,86.3629,86.3728,86.0469,86.2148,229805.0
2024-12-20 15:30:00,87.31,87.62,87.19,87.58,280083.0,86.2247,86.5308,86.1062,86.4913,280083.0
2024-12-20 15:40:00,87.56,87.64,87.3,87.31,180275.0,86.4716,86.5506,86.2148,86.2247,180275.0
2024-12-20 15:50:00,87.33,88.03,87.14,88.0,1301462.0,86.2444,86.9357,86.0568,86.9061,1301462.0
2024-12-23 09:30:00,87.5,87.88,87.2,87.52,298754.0,86.4123,86.7876,86.116,86.4321,298754.0
2024-12-23 09:40:00,87.57,87.83,87.55,87.63,146226.0,86.4814,86.7382,86.4617,86.5407,146226.0
2024-12-23 09:50:00,87.73,87.76,87.3,87.35,215380.0,86.6395,86.6691,86.2148,86.2642,215380.0
2024-12-23 10:00:00,87.31,87.73,86.95,87.05,224536.0,86.2247,86.6395,85.8692,85.9679,224536.0
2024-12-23 10:10:00,87.02,87.73,86.82,86.91,126240.0,85.9383,86.6395,85.7408,85.8297,126240.0
2024-12-23 10:20:00,86.92,87.73,86.74,86.92,134381.0,85.8395,86.6395,85.6618,85.8395,134381.0
2024-12-23 10:30:00,86.95,86.99,86.73,86.88,113899.0,85.8692,85.9087,85.6519,85.8,113899.0
2024-12-23 10:40:00,86.9,86.94,86.51,86.54,126769.0,85.8198,85.8593,85.4346,85.4643,126769.0
2024-12-23 10:50:00,86.53,86.59,86.3,86.48,330693.0,85.4544,85.5136,85.2272,85.405,330693.0
2024-12-23 11:00:00,86.49,86.91,86.42,86.87,200381.0,85.4149,85.8297,85.3457,85.7901,200381.0
2024-12-23 11:10:00,86.87,87.01,86.86,86.95,128353.0,85.7901,85.9284,85.7803,85.8692,128353.0
2024-12-23 11:20:00,86.95,87.18,86.88,87.13,189425.0,85.8692,86.0963,85.8,86.0469,189425.0
2024-12-23 11:30:00,87.13,87.13,86.81,86.81,87615.0,86.0469,86.0469,85.7309,85.7309,87615.0
2024-12-23 11:40:00,86.81,87.05,86.8,86.92,135929.0,85.7309,85.9679,85.721,85.8395,135929.0
2024-12-23 11:50:00,86.94,87.02,86.79,86.91,94167.0,85.8593,85.9383,85.7111,85.8297,94167.0
2024-12-23 12:00:00,86.91,87.17,86.9,87.1,88117.0,85.8297,86.0864,85.8198,86.0173,88117.0
2024-12-23 12:10:00,87.11,87.19,86.94,87.0,91346.0,86.0272,86.1062,85.8593,85.9185,91346.0
2024-12-23 12:20:00,86.99,87.04,86.8,86.8,57151.0,85.9087,85.958,85.721,85.721,57151.0
2024-12-23 12:30:00,86.8,86.88,86.73,86.87,104263.0,85.721,85.8,85.6519,85.7901,104263.0
2024-12-23 12:40:00,86.86,87.06,86.82,87.05,91104.0,85.7803,85.9778,85.7408,85.9679,91104.0
2024-12-23 12:50:00,87.05,87.07,86.88,86.93,102754.0,85.9679,85.9877,85.8,85.8494,102754.0
2024-12-23 13:00:00,86.92,86.94,86.84,86.91,74622.0,85.8395,85.8593,85.7605,85.8297,74622.0
2024-12-23 13:10:00,86.89,86.99,86.84,86.97,61604.0,85.8099,85.9087,85.7605,85.8889,61604.0
2024-12-23 13:20:00,86.97,86.98,86.75,86.9,70969.0,85.8889,85.8988,85.6716,85.8198,70969.0
2024-12-23 13:30:00,86.89,86.93,86.81,86.89,54307.0,85.8099,85.8494,85.7309,85.8099,54307.0
2024-12-23 13:40:00,86.89,86.95,86.73,86.81,63069.0,85.8099,85.8692,85.6519,85.7309,63069.0
2024-12-23 13:50:00,86.79,86.8,86.63,86.64,123702.0,85.7111,85.721,85.5531,85.563,123702.0
2024-12-23 14:00:00,86.62,86.7,86.56,86.65,179325.0,85.5433,85.6223,85.484,85.5729,179325.0
2024-12-23 14:10:00,86.66,86.73,86.59,86.63,148512.0,85.5828,85.6519,85.5136,85.5531,148512.0
2024-12-23 14:20:00,86.63,86.78,86.54,86.67,129937.0,85.5531,85.7013,85.4643,85.5926,129937.0
2024-12-23 14:30:00,86.67,86.79,86.65,86.66,210308.0,85.5926,85.7111,85.5729,85.5828,210308.0
2024-12-23 14:40:00,86.66,87.16,86.65,87.15,164456.0,85.5828,86.0765,85.5729,86.0667,164456.0
2024-12-23 14:50:00,87.15,87.31,87.14,87.17,130848.0,86.0667,86.2247,86.0568,86.0864,130848.0
2024-12-23 15:00:00,87.17,87.2,87.04,87.17,127112.0,86.0864,86.116,85.958,86.0864,127112.0
2024-12-23 15:10:00,87.16,87.32,87.12,87.2,213559.0,86.0765,86.2346,86.037,86.116,213559.0
2024-12-23 15:20:00,87.2,87.33,87.13,87.33,126156.0,86.116,86.2444,86.0469,86.2444,126156.0
2024-12-23 15:30:00,87.32,87.44,87.24,87.38,168591.0,86.2346,86.3531,86.1556,86.2938,168591.0
2024-12-23 15:40:00,87.38,87.51,87.34,87.4,172363.0,86.2938,86.4222,86.2543,86.3136,172363.0
2024-12-23 15:50:00,87.41,87.56,87.41,87.41,620839.0,86.3234,86.4716,86.3234,86.3234,620839.0
2024-12-24 09:30:00,87.39,87.93,87.17,87.37,187086.0,86.3037,86.837,86.0864,86.2839,187086.0
2024-12-24 09:40:00,87.39,87.77,87.39,87.64,123238.0,86.3037,86.679,86.3037,86.5506,123238.0
2024-12-24 09:50:00,87.64,88.19,87.52,88.09,340777.0,86.5506,87.0937,86.4321,86.995,340777.0
2024-12-24 10:00:00,88.13,88.59,88.11,88.33,278940.0,87.0345,87.4888,87.0147,87.232,278940.0
2024-12-24 10:10:00,88.33,88.61,88.31,88.49,108931.0,87.232,87.5085,87.2122,87.39,108931.0
2024-12-24 10:20:00,88.5,88.87,88.47,88.71,189648.0,87.3999,87.7653,87.3703,87.6073,189648.0
2024-12-24 10:30:00,88.72,89.24,88.68,89.24,129783.0,87.6172,88.1307,87.5776,88.1307,129783.0
2024-12-24 10:40:00,89.24,89.34,88.93,88.94,125057.0,88.1307,88.2294,87.8245,87.8344,125057.0
2024-12-24 10:50:00,88.94,89.09,88.8,88.88,131172.0,87.8344,87.9826,87.6962,87.7752,131172.0
2024-12-24 11:00:00,88.88,89.16,88.87,89.01,162760.0,87.7752,88.0517,87.7653,87.9035,162760.0
2024-12-24 11:10:00,89.03,89.33,88.96,89.11,161286.0,87.9233,88.2196,87.8542,88.0023,161286.0
2024-12-24 11:20:00,89.12,89.31,89.04,89.18,85933.0,88.0122,88.1998,87.9332,88.0714,85933.0
2024-12-24 11:30:00,89.17,89.43,89.07,89.39,117951.0,88.0616,88.3183,87.9628,88.2788,117951.0
2024-12-24 11:40:00,89.41,89.54,89.35,89.44,115664.0,88.2986,88.427,88.2393,88.3282,115664.0
2024-12-24 11:50:00,89.41,89.56,89.38,89.5,107201.0,88.2986,88.4467,88.2689,88.3875,107201.0
2024-12-24 12:00:00,89.47,89.55,89.4,89.47,89100.0,88.3578,88.4368,88.2887,88.3578,89100.0
2024-12-24 12:10:00,89.45,89.51,89.37,89.47,63625.0,88.3381,88.3973,88.2591,88.3578,63625.0
2024-12-24 12:20:00,89.46,89.56,89.42,89.42,64905.0,88.348,88.4467,88.3085,88.3085,64905.0
2024-12-24 12:30:00,89.41,89.54,89.28,89.5,125332.0,88.2986,88.427,88.1702,88.3875,125332.0
2024-12-24 12:40:00,89.49,89.69,89.45,89.65,158884.0,88.3776,88.5751,88.3381,88.5356,158884.0
2024-12-24 12:50:00,89.66,89.92,89.57,89.9,593917.0,88.5455,88.8022,88.4566,88.7825,593917.0
2024-12-26 09:30:00,89.37,90.02,89.37,90.01,180168.0,88.2591,88.901,88.2591,88.8911,180168.0
2024-12-26 09:40:00,89.99,90.42,89.96,90.42,85149.0,88.8714,89.296,88.8417,89.296,85149.0
2024-12-26 09:50:00,90.37,90.58,90.23,90.55,183263.0,89.2466,89.454,89.1084,89.4244,183263.0
2024-12-26 10:00:00,90.55,91.11,90.48,90.98,150598.0,89.4244,89.9774,89.3553,89.8491,150598.0
2024-12-26 10:10:00,90.97,91.08,90.76,91.03,137251.0,89.8392,89.9478,89.6318,89.8984,137251.0
2024-12-26 10:20:00,91.04,91.48,91.04,91.43,157706.0,89.9083,90.3428,89.9083,90.2935,157706.0
2024-12-26 10:30:00,91.44,91.48,91.35,91.4,98663.0,90.3033,90.3428,90.2145,90.2638,98663.0
2024-12-26 10:40:00,91.4,91.68,91.38,91.67,112596.0,90.2638,90.5404,90.2441,90.5305,112596.0
2024-12-26 10:50:00,91.67,91.68,91.36,91.49,101942.0,90.5305,90.5404,90.2243,90.3527,101942.0
2024-12-26 11:00:00,91.47,91.75,91.44,91.65,80974.0,90.333,90.6095,90.3033,90.5107,80974.0
2024-12-26 11:10:00,91.66,91.85,91.58,91.79,94383.0,90.5206,90.7082,90.4416,90.649,94383.0
2024-12-26 11:20:00,91.77,91.89,91.73,91.82,87962.0,90.6292,90.7477,90.5897,90.6786,87962.0
2024-12-26 11:30:00,91.81,91.9,91.59,91.86,102382.0,90.6687,90.7576,90.4515,90.7181,102382.0
2024-12-26 11:40:00,91.85,91.93,91.81,91.83,109974.0,90.7082,90.7873,90.6687,90.6885,109974.0
2024-12-26 11:50:00,91.83,91.93,91.67,91.78,123513.0,90.6885,90.7873,90.5305,90.6391,123513.0
2024-12-26 12:00:00,91.77,91.95,91.73,91.73,170064.0,90.6292,90.807,90.5897,90.5897,170064.0
2024-12-26 12:10:00,91.74,91.9,91.47,91.56,99062.0,90.5996,90.7576,90.333,90.4218,99062.0
2024-12-26 12:20:00,91.58,91.75,91.57,91.67,55331.0,90.4416,90.6095,90.4317,90.5305,55331.0
2024-12-26 12:30:00,91.66,91.88,91.66,91.78,52900.0,90.5206,90.7379,90.5206,90.6391,52900.0
2024-12-26 12:40:00,91.79,91.83,91.48,91.6,52743.0,90.649,90.6885,90.3428,90.4614,52743.0
2024-12-26 12:50:00,91.58,91.71,91.5,91.54,170759.0,90.4416,90.57,90.3626,90.4021,170759.0
2024-12-26 13:00:00,91.55,91.82,91.51,91.79,171862.0,90.412,90.6786,90.3725,90.649,171862.0
2024-12-26 13:10:00,91.8,92.0,91.69,91.92,91280.0,90.6589,90.8564,90.5502,90.7774,91280.0
2024-12-26 13:20:00,91.9,91.95,91.78,91.81,91893.0,90.7576,90.807,90.6391,90.6687,91893.0
2024-12-26 13:30:00,91.81,91.91,91.76,91.82,55051.0,90.6687,90.7675,90.6194,90.6786,55051.0
2024-12-26 13:40:00,91.82,92.01,91.82,91.98,69149.0,90.6786,90.8663,90.6786,90.8366,69149.0
2024-12-26 13:50:00,91.97,91.97,91.87,91.91,37513.0,90.8268,90.8268,90.728,90.7675,37513.0
2024-12-26 14:00:00,91.91,91.99,91.79,91.85,80094.0,90.7675,90.8465,90.649,90.7082,80094.0
2024-12-26 14:10:00,91.84,92.02,91.81,91.97,91770.0,90.6984,90.8761,90.6687,90.8268,91770.0
2024-12-26 14:20:00,91.97,92.05,91.93,91.97,75914.0,90.8268,90.9058,90.7873,90.8268,75914.0
2024-12-26 14:30:00,91.97,92.01,91.71,91.79,91500.0,90.8268,90.8663,90.57,90.649,91500.0
2024-12-26 14:40:00,91.78,91.85,91.77,91.83,62706.0,90.6391,90.7082,90.6292,90.6885,62706.0
2024-12-26 14:50:00,91.81,92.01,91.8,91.93,162015.0,90.6687,90.8663,90.6589,90.7873,162015.0
2024-12-26 15:00:00,91.95,91.97,91.78,91.97,111732.0,90.807,90.8268,90.6391,90.8268,111732.0
2024-12-26 15:10:00,91.96,91.99,91.78,91.9,119668.0,90.8169,90.8465,90.6391,90.7576,119668.0
2024-12-26 15:20:00,91.89,91.93,91.84,91.88,76863.0,90.7477,90.7873,90.6984,90.7379,76863.0
2024-12-26 15:30:00,91.88,91.94,91.81,91.9,97947.0,90.7379,90.7971,90.6687,90.7576,97947.0
2024-12-26 15:40:00,91.9,92.0,91.82,91.88,108946.0,90.7576,90.8564,90.6786,90.7379,108946.0
2024-12-26 15:50:00,91.88,92.04,91.8,91.87,677386.0,90.7379,90.8959,90.6589,90.728,677386.0
2024-12-27 09:30:00,90.89,92.2,90.88,92.13,156328.0,89.7602,91.0539,89.7503,90.9848,156328.0
2024-12-27 09:40:00,92.14,92.52,92.11,92.43,158011.0,90.9946,91.3699,90.965,91.281,158011.0
2024-12-27 09:50:00,92.41,92.87,92.38,92.75,127911.0,91.2613,91.7156,91.2317,91.5971,127911.0
2024-12-27 10:00:00,92.75,93.12,92.63,93.1,227571.0,91.5971,91.9625,91.4785,91.9427,227571.0
2024-12-27 10:10:00,93.08,93.09,92.56,92.72,213908.0,91.923,91.9328,91.4094,91.5674,213908.0
2024-12-27 10:20:00,92.69,92.99,92.65,92.8,154410.0,91.5378,91.8341,91.4983,91.6464,154410.0
2024-12-27 10:30:00,92.81,93.09,92.67,93.08,127820.0,91.6563,91.9328,91.5181,91.923,127820.0
2024-12-27 10:40:00,93.07,93.2,92.89,92.98,134163.0,91.9131,92.0415,91.7353,91.8242,134163.0
2024-12-27 10:50:00,92.99,93.08,92.65,92.67,191574.0,91.8341,91.923,91.4983,91.5181,191574.0
2024-12-27 11:00:00,92.66,92.74,92.53,92.66,109888.0,91.5082,91.5872,91.3798,91.5082,109888.0
2024-12-27 11:10:00,92.66,92.8,92.6,92.8,66584.0,91.5082,91.6464,91.4489,91.6464,66584.0
2024-12-27 11:20:00,92.8,92.85,92.56,92.69,66980.0,91.6464,91.6958,91.4094,91.5378,66980.0
2024-12-27 11:30:00,92.72,92.9,92.61,92.65,77254.0,91.5674,91.7452,91.4588,91.4983,77254.0
2024-12-27 11:40:00,92.67,92.74,92.34,92.4,124074.0,91.5181,91.5872,91.1922,91.2514,124074.0
2024-12-27 11:50:00,92.42,92.47,92.18,92.2,182303.0,91.2712,91.3205,91.0341,91.0539,182303.0
2024-12-27 12:00:00,92.2,92.32,92.16,92.18,30613.0,91.0539,91.1724,91.0144,91.0341,30613.0
2024-12-27 12:10:00,92.21,92.24,92.1,92.1,37426.0,91.0638,91.0934,90.9551,90.9551,37426.0
2024-12-27 12:20:00,92.09,92.47,91.94,92.01,637859.0,90.9453,91.3205,90.7971,90.8663,637859.0
2024-12-27 12:30:00,92.01,92.12,91.81,91.81,170891.0,90.8663,90.9749,90.6687,90.6687,170891.0
2024-12-27 12:40:00,91.81,92.0,91.65,91.66,76615.0,90.6687,90.8564,90.5107,90.5206,76615.0
2024-12-27 12:50:00,91.68,91.87,91.56,91.78,102157.0,90.5404,90.728,90.4218,90.6391,102157.0
2024-12-27 13:00:00,91.78,91.88,91.69,91.73,73283.0,90.6391,90.7379,90.5502,90.5897,73283.0
2024-12-27 13:10:00,91.74,91.94,91.74,91.91,32742.0,90.5996,90.7971,90.5996,90.7675,32742.0
2024-12-27 13:20:00,91.94,91.98,91.81,91.83,44890.0,90.7971,90.8366,90.6687,90.6885,44890.0
2024-12-27 13:30:00,91.82,91.98,91.77,91.93,46662.0,90.6786,90.8366,90.6292,90.7873,46662.0
2024-12-27 13:40:00,91.91,91.99,91.81,91.9,48459.0,90.7675,90.8465,90.6687,90.7576,48459.0
2024-12-27 13:50:00,91.9,92.18,91.9,92.13,67537.0,90.7576,91.0341,90.7576,90.9848,67537.0
2024-12-27 14:00:00,92.14,92.21,92.07,92.15,47394.0,90.9946,91.0638,90.9255,91.0045,47394.0
2024-12-27 14:10:00,92.16,92.31,92.15,92.31,83871.0,91.0144,91.1625,91.0045,91.1625,83871.0
2024-12-27 14:20:00,92.32,92.32,92.17,92.21,53563.0,91.1724,91.1724,91.0243,91.0638,53563.0
2024-12-27 14:30:00,92.19,92.27,92.14,92.17,53596.0,91.044,91.123,90.9946,91.0243,53596.0
2024-12-27 14:40:00,92.17,92.28,92.11,92.2,61172.0,91.0243,91.1329,90.965,91.0539,61172.0
2024-12-27 14:50:00,92.2,92.33,92.18,92.3,57625.0,91.0539,91.1823,91.0341,91.1527,57625.0
2024-12-27 15:00:00,92.3,92.31,92.01,92.08,53220.0,91.1527,91.1625,90.8663,90.9354,53220.0
2024-12-27 15:10:00,92.06,92.07,91.77,91.83,86330.0,90.9156,90.9255,90.6292,90.6885,86330.0
2024-12-27 15:20:00,91.82,91.89,91.69,91.86,82553.0,90.6786,90.7477,90.5502,90.7181,82553.0
2024-12-27 15:30:00,91.84,91.96,91.83,91.87,87028.0,90.6984,90.8169,90.6885,90.728,87028.0
2024-12-27 15:40:00,91.86,91.99,91.79,91.97,120351.0,90.7181,90.8465,90.649,90.8268,120351.0
2024-12-27 15:50:00,92.0,92.32,91.98,92.28,524129.0,90.8564,91.1724,90.8366,91.1329,524129.0
2024-12-30 09:30:00,91.29,91.32,90.57,90.65,242026.0,90.1552,90.1848,89.4442,89.5232,242026.0
2024-12-30 09:40:00,90.66,90.68,90.02,90.03,196647.0,89.533,89.5528,88.901,88.9109,196647.0
2024-12-30 09:50:00,90.03,90.18,89.84,90.07,157310.0,88.9109,89.059,88.7232,88.9504,157310.0
2024-12-30 10:00:00,90.05,90.12,89.87,89.91,248735.0,88.9306,88.9997,88.7529,88.7924,248735.0
2024-12-30 10:10:00,89.93,90.09,89.91,90.01,114502.0,88.8121,88.9701,88.7924,88.8911,114502.0
2024-12-30 10:20:00,90.01,90.1,89.94,89.95,240252.0,88.8911,88.98,88.822,88.8319,240252.0
2024-12-30 10:30:00,89.95,90.21,89.95,90.19,411271.0,88.8319,89.0886,88.8319,89.0689,411271.0
2024-12-30 10:40:00,90.19,90.37,90.06,90.12,63552.0,89.0689,89.2466,88.9405,88.9997,63552.0
2024-12-30 10:50:00,90.12,90.15,89.95,90.09,99743.0,88.9997,89.0294,88.8319,88.9701,99743.0
2024-12-30 11:00:00,90.08,90.15,89.97,90.14,223714.0,88.9602,89.0294,88.8516,89.0195,223714.0
2024-12-30 11:10:00,90.16,90.47,90.0,90.47,435748.0,89.0393,89.3454,88.8812,89.3454,435748.0
2024-12-30 11:20:00,90.48,90.49,90.18,90.19,85480.0,89.3553,89.3652,89.059,89.0689,85480.0
2024-12-30 11:30:00,90.19,90.35,90.19,90.27,134785.0,89.0689,89.2269,89.0689,89.1479,134785.0
2024-12-30 11:40:00,90.27,90.39,90.17,90.18,191768.0,89.1479,89.2664,89.0491,89.059,191768.0
2024-12-30 11:50:00,90.16,90.26,90.14,90.22,72953.0,89.0393,89.138,89.0195,89.0985,72953.0
2024-12-30 12:00:00,90.22,90.35,90.16,90.28,68598.0,89.0985,89.2269,89.0393,89.1578,68598.0
2024-12-30 12:10:00,90.28,90.54,90.28,90.52,79148.0,89.1578,89.4145,89.1578,89.3948,79148.0
2024-12-30 12:20:00,90.52,90.64,90.49,90.54,192146.0,89.3948,89.5133,89.3652,89.4145,192146.0
2024-12-30 12:30:00,90.54,90.65,90.53,90.63,81744.0,89.4145,89.5232,89.4047,89.5034,81744.0
2024-12-30 12:40:00,90.62,90.68,90.56,90.64,45928.0,89.4935,89.5528,89.4343,89.5133,45928.0
2024-12-30 12:50:00,90.65,90.67,90.46,90.63,55431.0,89.5232,89.5429,89.3355,89.5034,55431.0
2024-12-30 13:00:00,90.64,90.65,90.48,90.62,80705.0,89.5133,89.5232,89.3553,89.4935,80705.0
2024-12-30 13:10:00,90.62,90.8,90.62,90.73,49916.0,89.4935,89.6713,89.4935,89.6022,49916.0
2024-12-30 13:20:00,90.74,90.75,90.39,90.48,73866.0,89.612,89.6219,89.2664,89.3553,73866.0
2024-12-30 13:30:00,90.48,90.77,90.48,90.61,73496.0,89.3553,89.6417,89.3553,89.4837,73496.0
2024-12-30 13:40:00,90.58,90.8,90.58,90.75,43829.0,89.454,89.6713,89.454,89.6219,43829.0
2024-12-30 13:50:00,90.74,90.81,90.68,90.76,46604.0,89.612,89.6812,89.5528,89.6318,46604.0
2024-12-30 14:00:00,90.75,90.81,90.57,90.63,51857.0,89.6219,89.6812,89.4442,89.5034,51857.0
2024-12-30 14:10:00,90.63,90.66,90.43,90.45,75925.0,89.5034,89.533,89.3059,89.3256,75925.0
2024-12-30 14:20:00,90.45,90.68,90.36,90.6,76197.0,89.3256,89.5528,89.2368,89.4738,76197.0
2024-12-30 14:30:00,90.59,90.75,90.59,90.63,58100.0,89.4639,89.6219,89.4639,89.5034,58100.0
2024-12-30 14:40:00,90.64,90.79,90.61,90.77,44697.0,89.5133,89.6614,89.4837,89.6417,44697.0
2024-12-30 14:50:00,90.76,90.88,90.67,90.69,59993.0,89.6318,89.7503,89.5429,89.5627,59993.0
2024-12-30 15:00:00,90.68,90.72,90.52,90.72,114544.0,89.5528,89.5923,89.3948,89.5923,114544.0
2024-12-30 15:10:00,90.71,90.84,90.68,90.81,59151.0,89.5824,89.7108,89.5528,89.6812,59151.0
2024-12-30 15:20:00,90.81,90.87,90.72,90.73,69766.0,89.6812,89.7404,89.5923,89.6022,69766.0
2024-12-30 15:30:00,90.74,90.83,90.72,90.82,81682.0,89.612,89.7009,89.5923,89.691,81682.0
2024-12-30 15:40:00,90.81,91.04,90.8,90.99,127574.0,89.6812,89.9083,89.6713,89.8589,127574.0
2024-12-30 15:50:00,90.99,91.15,90.55,90.6,550872.0,89.8589,90.0169,89.4244,89.4738,550872.0
2024-12-31 09:30:00,90.73,91.5,90.58,91.32,108716.0,89.6022,90.3626,89.454,90.1848,108716.0
2024-12-31 09:40:00,91.35,91.77,91.26,91.52,75038.0,90.2145,90.6292,90.1256,90.3823,75038.0
2024-12-31 09:50:00,91.5,91.55,91.31,91.35,60316.0,90.3626,90.412,90.175,90.2145,60316.0
2024-12-31 10:00:00,91.37,91.56,91.31,91.38,42899.0,90.2342,90.4218,90.175,90.2441,42899.0
2024-12-31 10:10:00,91.41,91.61,91.29,91.57,28994.0,90.2737,90.4712,90.1552,90.4317,28994.0
2024-12-31 10:20:00,91.56,91.57,91.32,91.32,60324.0,90.4218,90.4317,90.1848,90.1848,60324.0
2024-12-31 10:30:00,91.29,91.37,91.14,91.31,52531.0,90.1552,90.2342,90.0071,90.175,52531.0
2024-12-31 10:40:00,91.3,91.4,91.2,91.31,25364.0,90.1651,90.2638,90.0663,90.175,25364.0
2024-12-31 10:50:00,91.33,91.44,91.19,91.2,33119.0,90.1947,90.3033,90.0564,90.0663,33119.0
2024-12-31 11:00:00,91.2,91.21,90.98,91.02,42447.0,90.0663,90.0762,89.8491,89.8886,42447.0
2024-12-31 11:10:00,91.0,91.06,90.9,90.92,34123.0,89.8688,89.9281,89.7701,89.7898,34123.0
2024-12-31 11:20:00,90.89,90.96,90.86,90.88,24695.0,89.7602,89.8293,89.7306,89.7503,24695.0
2024-12-31 11:30:00,90.88,90.96,90.85,90.86,29620.0,89.7503,89.8293,89.7207,89.7306,29620.0
2024-12-31 11:40:00,90.86,90.99,90.86,90.96,26706.0,89.7306,89.8589,89.7306,89.8293,26706.0
2024-12-31 11:50:00,90.96,90.98,90.79,90.84,30315.0,89.8293,89.8491,89.6614,89.7108,30315.0
2024-12-31 12:00:00,90.83,90.89,90.66,90.8,32565.0,89.7009,89.7602,89.533,89.6713,32565.0
2024-12-31 12:10:00,90.79,90.89,90.73,90.87,29807.0,89.6614,89.7602,89.6022,89.7404,29807.0
2024-12-31 12:20:00,90.89,90.89,90.67,90.69,24330.0,89.7602,89.7602,89.5429,89.5627,24330.0
2024-12-31 12:30:00,90.68,90.7,90.59,90.68,29968.0,89.5528,89.5725,89.4639,89.5528,29968.0
2024-12-31 12:40:00,90.68,90.78,90.65,90.74,23675.0,89.5528,89.6515,89.5232,89.612,23675.0
2024-12-31 12:50:00,90.76,91.03,90.72,91.01,37340.0,89.6318,89.8984,89.5923,89.8787,37340.0
2024-12-31 13:00:00,91.0,91.06,90.95,91.0,44259.0,89.8688,89.9281,89.8194,89.8688,44259.0
2024-12-31 13:10:00,91.0,91.03,90.85,90.87,23937.0,89.8688,89.8984,89.7207,89.7404,23937.0
2024-12-31 13:20:00,90.85,90.88,90.7,90.77,40691.0,89.7207,89.7503,89.5725,89.6417,40691.0
2024-12-31 13:30:00,90.75,90.81,90.7,90.78,19336.0,89.6219,89.6812,89.5725,89.6515,19336.0
2024-12-31 13:40:00,90.82,90.99,90.82,90.92,24154.0,89.691,89.8589,89.691,89.7898,24154.0
2024-12-31 13:50:00,90.93,90.96,90.75,90.81,27507.0,89.7997,89.8293,89.6219,89.6812,27507.0
2024-12-31 14:00:00,90.79,90.96,90.75,90.89,150244.0,89.6614,89.8293,89.6219,89.7602,150244.0
2024-12-31 14:10:00,90.89,90.97,90.81,90.82,43826.0,89.7602,89.8392,89.6812,89.691,43826.0
2024-12-31 14:20:00,90.82,90.93,90.76,90.86,45243.0,89.691,89.7997,89.6318,89.7306,45243.0
2024-12-31 14:30:00,90.86,91.05,90.82,91.03,33819.0,89.7306,89.9182,89.691,89.8984,33819.0
2024-12-31 14:40:00,91.03,91.06,90.94,90.99,29613.0,89.8984,89.9281,89.8096,89.8589,29613.0
2024-12-31 14:50:00,90.98,91.19,90.98,91.16,25264.0,89.8491,90.0564,89.8491,90.0268,25264.0
2024-12-31 15:00:00,91.14,91.26,91.1,91.2,29303.0,90.0071,90.1256,89.9676,90.0663,29303.0
2024-12-31 15:10:00,91.2,91.2,91.04,91.15,41121.0,90.0663,90.0663,89.9083,90.0169,41121.0
2024-12-31 15:20:00,91.15,91.24,91.09,91.23,40901.0,90.0169,90.1058,89.9577,90.096,40901.0
2024-12-31 15:30:00,91.22,91.27,91.11,91.13,54957.0,90.0861,90.1355,89.9774,89.9972,54957.0
2024-12-31 15:40:00,91.11,91.21,91.05,91.18,54006.0,89.9774,90.0762,89.9182,90.0466,54006.0
2024-12-31 15:50:00,91.17,91.32,91.1,91.28,401153.0,90.0367,90.1848,89.9676,90.1453,401153.0
2025-01-02 09:30:00,91.55,92.65,91.51,92.13,174265.0,90.412,91.4983,90.3725,90.9848,174265.0
2025-01-02 09:40:00,92.13,92.26,92.02,92.13,66643.0,90.9848,91.1131,90.8761,90.9848,66643.0
2025-01-02 09:50:00,92.12,92.48,91.96,92.45,122031.0,90.9749,91.3304,90.8169,91.3008,122031.0
2025-01-02 10:00:00,92.48,92.62,92.31,92.38,111649.0,91.3304,91.4687,91.1625,91.2317,111649.0
2025-01-02 10:10:00,92.36,92.53,92.36,92.36,63944.0,91.2119,91.3798,91.2119,91.2119,63944.0
2025-01-02 10:20:00,92.4,92.47,92.23,92.38,104931.0,91.2514,91.3205,91.0835,91.2317,104931.0
2025-01-02 10:30:00,92.36,92.66,92.23,92.41,142041.0,91.2119,91.5082,91.0835,91.2613,142041.0
2025-01-02 10:40:00,92.43,92.6,92.38,92.56,56425.0,91.281,91.4489,91.2317,91.4094,56425.0
2025-01-02 10:50:00,92.53,92.63,92.35,92.37,70326.0,91.3798,91.4785,91.202,91.2218,70326.0
2025-01-02 11:00:00,92.35,92.38,92.01,92.03,90692.0,91.202,91.2317,90.8663,90.886,90692.0
2025-01-02 11:10:00,92.04,92.11,91.96,92.07,64822.0,90.8959,90.965,90.8169,90.9255,64822.0
2025-01-02 11:20:00,92.06,92.11,91.82,92.11,53321.0,90.9156,90.965,90.6786,90.965,53321.0
2025-01-02 11:30:00,92.09,92.31,91.99,92.23,56970.0,90.9453,91.1625,90.8465,91.0835,56970.0
2025-01-02 11:40:00,92.23,92.31,92.1,92.17,56545.0,91.0835,91.1625,90.9551,91.0243,56545.0
2025-01-02 11:50:00,92.16,92.17,92.02,92.1,34819.0,91.0144,91.0243,90.8761,90.9551,34819.0
2025-01-02 12:00:00,92.12,92.19,92.06,92.15,51324.0,90.9749,91.044,90.9156,91.0045,51324.0
2025-01-02 12:10:00,92.16,92.45,92.13,92.36,183958.0,91.0144,91.3008,90.9848,91.2119,183958.0
2025-01-02 12:20:00,92.36,92.36,92.1,92.19,74519.0,91.2119,91.2119,90.9551,91.044,74519.0
2025-01-02 12:30:00,92.17,92.2,92.01,92.08,63447.0,91.0243,91.0539,90.8663,90.9354,63447.0
2025-01-02 12:40:00,92.09,92.1,91.86,91.87,56311.0,90.9453,90.9551,90.7181,90.728,56311.0
2025-01-02 12:50:00,91.86,92.06,91.8,91.99,135516.0,90.7181,90.9156,90.6589,90.8465,135516.0
2025-01-02 13:00:00,92.0,92.03,91.73,91.88,78209.0,90.8564,90.886,90.5897,90.7379,78209.0
2025-01-02 13:10:00,91.88,91.91,91.57,91.67,57824.0,90.7379,90.7675,90.4317,90.5305,57824.0
2025-01-02 13:20:00,91.69,91.78,91.48,91.56,40491.0,90.5502,90.6391,90.3428,90.4218,40491.0
2025-01-02 13:30:00,91.56,91.56,91.41,91.5,44448.0,90.4218,90.4218,90.2737,90.3626,44448.0
2025-01-02 13:40:00,91.5,91.68,91.45,91.49,69001.0,90.3626,90.5404,90.3132,90.3527,69001.0
2025-01-02 13:50:00,91.5,91.77,91.43,91.73,56040.0,90.3626,90.6292,90.2935,90.5897,56040.0
2025-01-02 14:00:00,91.75,91.86,91.66,91.74,53430.0,90.6095,90.7181,90.5206,90.5996,53430.0
2025-01-02 14:10:00,91.74,91.79,91.67,91.72,38357.0,90.5996,90.649,90.5305,90.5799,38357.0
2025-01-02 14:20:00,91.72,91.93,91.72,91.88,51436.0,90.5799,90.7873,90.5799,90.7379,51436.0
2025-01-02 14:30:00,91.87,91.87,91.71,91.8,62004.0,90.728,90.728,90.57,90.6589,62004.0
2025-01-02 14:40:00,91.8,91.98,91.75,91.89,136049.0,90.6589,90.8366,90.6095,90.7477,136049.0
2025-01-02 14:50:00,91.89,92.06,91.73,91.75,70035.0,90.7477,90.9156,90.5897,90.6095,70035.0
2025-01-02 15:00:00,91.76,92.12,91.76,92.07,68620.0,90.6194,90.9749,90.6194,90.9255,68620.0
2025-01-02 15:10:00,92.09,92.23,92.03,92.2,97683.0,90.9453,91.0835,90.886,91.0539,97683.0
2025-01-02 15:20:00,92.21,92.22,92.08,92.08,71319.0,91.0638,91.0736,90.9354,90.9354,71319.0
2025-01-02 15:30:00,92.09,92.29,92.03,92.18,74967.0,90.9453,91.1428,90.886,91.0341,74967.0
2025-01-02 15:40:00,92.17,92.29,92.16,92.19,155384.0,91.0243,91.1428,91.0144,91.044,155384.0
2025-01-02 15:50:00,92.2,92.27,91.97,92.19,427650.0,91.0539,91.123,90.8268,91.044,427650.0
2025-01-03 09:30:00,92.4,92.53,92.08,92.33,135729.0,91.2514,91.3798,90.9354,91.1823,135729.0
2025-01-03 09:40:00,92.32,92.48,91.98,92.11,112995.0,91.1724,91.3304,90.8366,90.965,112995.0
2025-01-03 09:50:00,92.07,92.25,91.8,92.22,55328.0,90.9255,91.1033,90.6589,91.0736,55328.0
2025-01-03 10:00:00,92.27,92.63,92.18,92.51,75431.0,91.123,91.4785,91.0341,91.36,75431.0
2025-01-03 10:10:00,92.52,92.56,92.19,92.26,59452.0,91.3699,91.4094,91.044,91.1131,59452.0
2025-01-03 10:20:00,92.26,92.27,92.01,92.24,59130.0,91.1131,91.123,90.8663,91.0934,59130.0
2025-01-03 10:30:00,92.22,92.35,92.15,92.35,63252.0,91.0736,91.202,91.0045,91.202,63252.0
2025-01-03 10:40:00,92.32,92.59,92.32,92.44,48996.0,91.1724,91.439,91.1724,91.2909,48996.0
2025-01-03 10:50:00,92.45,92.57,92.37,92.57,25353.0,91.3008,91.4193,91.2218,91.4193,25353.0
2025-01-03 11:00:00,92.57,92.62,92.41,92.52,47710.0,91.4193,91.4687,91.2613,91.3699,47710.0
2025-01-03 11:10:00,92.53,92.57,92.32,92.49,39011.0,91.3798,91.4193,91.1724,91.3403,39011.0
2025-01-03 11:20:00,92.51,92.74,92.44,92.74,65716.0,91.36,91.5872,91.2909,91.5872,65716.0
2025-01-03 11:30:00,92.75,92.95,92.69,92.86,149861.0,91.5971,91.7946,91.5378,91.7057,149861.0
2025-01-03 11:40:00,92.86,92.98,92.81,92.84,73611.0,91.7057,91.8242,91.6563,91.6859,73611.0
2025-01-03 11:50:00,92.83,92.98,92.8,92.93,45949.0,91.6761,91.8242,91.6464,91.7748,45949.0
2025-01-03 12:00:00,92.94,93.1,92.94,93.0,53875.0,91.7847,91.9427,91.7847,91.8439,53875.0
2025-01-03 12:10:00,93.0,93.05,92.84,92.93,65227.0,91.8439,91.8933,91.6859,91.7748,65227.0
2025-01-03 12:20:00,92.94,93.05,92.85,92.9,51270.0,91.7847,91.8933,91.6958,91.7452,51270.0
2025-01-03 12:30:00,92.92,92.95,92.83,92.92,30479.0,91.7649,91.7946,91.6761,91.7649,30479.0
2025-01-03 12:40:00,92.94,92.99,92.79,92.82,34459.0,91.7847,91.8341,91.6366,91.6662,34459.0
2025-01-03 12:50:00,92.83,92.87,92.73,92.85,32966.0,91.6761,91.7156,91.5773,91.6958,32966.0
2025-01-03 13:00:00,92.86,92.87,92.77,92.84,41938.0,91.7057,91.7156,91.6168,91.6859,41938.0
2025-01-03 13:10:00,92.83,92.91,92.81,92.83,30049.0,91.6761,91.7551,91.6563,91.6761,30049.0
2025-01-03 13:20:00,92.8,92.85,92.71,92.82,42948.0,91.6464,91.6958,91.5576,91.6662,42948.0
2025-01-03 13:30:00,92.82,92.88,92.75,92.82,35548.0,91.6662,91.7254,91.5971,91.6662,35548.0
2025-01-03 13:40:00,92.82,92.97,92.79,92.97,26774.0,91.6662,91.8143,91.6366,91.8143,26774.0
2025-01-03 13:50:00,92.97,92.99,92.88,92.91,37552.0,91.8143,91.8341,91.7254,91.7551,37552.0
2025-01-03 14:00:00,92.89,93.05,92.84,92.98,71272.0,91.7353,91.8933,91.6859,91.8242,71272.0
2025-01-03 14:10:00,92.98,93.04,92.85,93.04,63470.0,91.8242,91.8835,91.6958,91.8835,63470.0
2025-01-03 14:20:00,93.04,93.11,93.01,93.02,83246.0,91.8835,91.9526,91.8538,91.8637,83246.0
2025-01-03 14:30:00,93.03,93.1,93.0,93.04,40988.0,91.8736,91.9427,91.8439,91.8835,40988.0
2025-01-03 14:40:00,93.05,93.09,92.95,92.98,42431.0,91.8933,91.9328,91.7946,91.8242,42431.0
2025-01-03 14:50:00,92.96,93.0,92.85,93.0,54273.0,91.8044,91.8439,91.6958,91.8439,54273.0
2025-01-03 15:00:00,92.99,93.12,92.86,93.03,87187.0,91.8341,91.9625,91.7057,91.8736,87187.0
2025-01-03 15:10:00,93.03,93.05,92.84,92.91,55371.0,91.8736,91.8933,91.6859,91.7551,55371.0
2025-01-03 15:20:00,92.9,92.92,92.78,92.81,75234.0,91.7452,91.7649,91.6267,91.6563,75234.0
2025-01-03 15:30:00,92.79,92.8,92.62,92.62,81895.0,91.6366,91.6464,91.4687,91.4687,81895.0
2025-01-03 15:40:00,92.61,92.64,92.51,92.6,63412.0,91.4588,91.4884,91.36,91.4489,63412.0
2025-01-03 15:50:00,92.58,92.8,92.54,92.56,396117.0,91.4292,91.6464,91.3897,91.4094,396117.0
2025-01-06 09:30:00,92.04,93.65,91.94,93.4,279603.0,90.8959,92.4859,90.7971,92.239,279603.0
2025-01-06 09:40:00,93.38,93.38,92.76,93.23,148578.0,92.2192,92.2192,91.6069,92.0711,148578.0
2025-01-06 09:50:00,93.24,93.39,93.02,93.34,84839.0,92.081,92.2291,91.8637,92.1797,84839.0
2025-01-06 10:00:00,93.34,93.6,93.34,93.58,141748.0,92.1797,92.4365,92.1797,92.4167,141748.0
2025-01-06 10:10:00,93.6,93.88,93.47,93.88,143073.0,92.4365,92.713,92.3081,92.713,143073.0
2025-01-06 10:20:00,93.92,94.07,93.81,93.9,141695.0,92.7525,92.9006,92.6439,92.7328,141695.0
2025-01-06 10:30:00,93.9,93.9,93.7,93.78,61231.0,92.7328,92.7328,92.5352,92.6143,61231.0
2025-01-06 10:40:00,93.76,93.97,93.69,93.72,42235.0,92.5945,92.8019,92.5254,92.555,42235.0
2025-01-06 10:50:00,93.72,93.87,93.6,93.75,70462.0,92.555,92.7031,92.4365,92.5846,70462.0
2025-01-06 11:00:00,93.75,93.92,93.59,93.68,53349.0,92.5846,92.7525,92.4266,92.5155,53349.0
2025-01-06 11:10:00,93.7,94.14,93.68,94.1,62668.0,92.5352,92.9698,92.5155,92.9303,62668.0
2025-01-06 11:20:00,94.1,94.28,94.08,94.12,109428.0,92.9303,93.108,92.9105,92.95,109428.0
2025-01-06 11:30:00,94.1,94.15,94.03,94.11,36760.0,92.9303,92.9797,92.8611,92.9402,36760.0
2025-01-06 11:40:00,94.09,94.19,94.03,94.19,41206.0,92.9204,93.0192,92.8611,93.0192,41206.0
2025-01-06 11:50:00,94.19,94.44,94.14,94.44,155831.0,93.0192,93.266,92.9698,93.266,155831.0
2025-01-06 12:00:00,94.43,94.5,94.2,94.22,111886.0,93.2562,93.3253,93.029,93.0488,111886.0
2025-01-06 12:10:00,94.22,94.32,94.15,94.29,41641.0,93.0488,93.1475,92.9797,93.1179,41641.0
2025-01-06 12:20:00,94.28,94.31,94.13,94.16,46871.0,93.108,93.1377,92.9599,92.9895,46871.0
2025-01-06 12:30:00,94.15,94.3,94.14,94.28,43134.0,92.9797,93.1278,92.9698,93.108,43134.0
2025-01-06 12:40:00,94.28,94.28,94.06,94.08,49305.0,93.108,93.108,92.8908,92.9105,49305.0
2025-01-06 12:50:00,94.08,94.09,93.74,93.77,48574.0,92.9105,92.9204,92.5748,92.6044,48574.0
2025-01-06 13:00:00,93.77,93.77,93.39,93.51,64649.0,92.6044,92.6044,92.2291,92.3476,64649.0
2025-01-06 13:10:00,93.49,93.68,93.44,93.63,40726.0,92.3279,92.5155,92.2785,92.4661,40726.0
2025-01-06 13:20:00,93.61,93.67,93.57,93.61,30993.0,92.4464,92.5056,92.4069,92.4464,30993.0
2025-01-06 13:30:00,93.59,93.61,93.42,93.48,55206.0,92.4266,92.4464,92.2587,92.318,55206.0
2025-01-06 13:40:00,93.48,93.53,93.35,93.41,70285.0,92.318,92.3674,92.1896,92.2489,70285.0
2025-01-06 13:50:00,93.4,93.79,93.4,93.75,49249.0,92.239,92.6241,92.239,92.5846,49249.0
2025-01-06 14:00:00,93.79,93.79,93.53,93.59,69379.0,92.6241,92.6241,92.3674,92.4266,69379.0
2025-01-06 14:10:00,93.6,93.81,93.58,93.73,33402.0,92.4365,92.6439,92.4167,92.5649,33402.0
2025-01-06 14:20:00,93.72,93.76,93.58,93.61,66439.0,92.555,92.5945,92.4167,92.4464,66439.0
2025-01-06 14:30:00,93.59,93.77,93.57,93.71,45749.0,92.4266,92.6044,92.4069,92.5451,45749.0
2025-01-06 14:40:00,93.7,93.74,93.6,93.62,38424.0,92.5352,92.5748,92.4365,92.4562,38424.0
2025-01-06 14:50:00,93.63,93.63,93.33,93.39,57320.0,92.4661,92.4661,92.1698,92.2291,57320.0
2025-01-06 15:00:00,93.38,93.42,93.31,93.35,37948.0,92.2192,92.2587,92.1501,92.1896,37948.0
2025-01-06 15:10:00,93.35,93.37,93.17,93.29,63984.0,92.1896,92.2094,92.0118,92.1303,63984.0
2025-01-06 15:20:00,93.27,93.38,93.19,93.33,46274.0,92.1106,92.2192,92.0316,92.1698,46274.0
2025-01-06 15:30:00,93.34,93.37,93.22,93.35,62794.0,92.1797,92.2094,92.0612,92.1896,62794.0
2025-01-06 15:40:00,93.34,93.34,92.96,93.08,183609.0,92.1797,92.1797,91.8044,91.923,183609.0
2025-01-06 15:50:00,93.07,93.21,93.03,93.16,434435.0,91.9131,92.0513,91.8736,92.002,434435.0
2025-01-07 09:30:00,92.78,93.65,92.68,93.31,251406.0,91.6267,92.4859,91.5279,92.1501,251406.0
2025-01-07 09:40:00,93.31,93.47,93.14,93.35,117839.0,92.1501,92.3081,91.9822,92.1896,117839.0
2025-01-07 09:50:00,93.36,93.36,92.6,92.72,109785.0,92.1995,92.1995,91.4489,91.5674,109785.0
2025-01-07 10:00:00,92.7,92.7,92.0,92.24,176480.0,91.5477,91.5477,90.8564,91.0934,176480.0
2025-01-07 10:10:00,92.21,92.53,92.21,92.47,47582.0,91.0638,91.3798,91.0638,91.3205,47582.0
2025-01-07 10:20:00,92.47,92.78,92.45,92.73,83511.0,91.3205,91.6267,91.3008,91.5773,83511.0
2025-01-07 10:30:00,92.73,92.79,92.28,92.33,116491.0,91.5773,91.6366,91.1329,91.1823,116491.0
2025-01-07 10:40:00,92.34,92.45,92.19,92.44,138682.0,91.1922,91.3008,91.044,91.2909,138682.0
2025-01-07 10:50:00,92.44,92.55,92.29,92.52,82322.0,91.2909,91.3995,91.1428,91.3699,82322.0
2025-01-07 11:00:00,92.52,92.57,92.36,92.49,53450.0,91.3699,91.4193,91.2119,91.3403,53450.0
2025-01-07 11:10:00,92.48,92.5,92.2,92.23,55649.0,91.3304,91.3502,91.0539,91.0835,55649.0
2025-01-07 11:20:00,92.24,92.32,91.97,92.12,59436.0,91.0934,91.1724,90.8268,90.9749,59436.0
2025-01-07 11:30:00,92.11,92.29,92.0,92.29,44332.0,90.965,91.1428,90.8564,91.1428,44332.0
2025-01-07 11:40:00,92.28,92.34,92.15,92.32,34036.0,91.1329,91.1922,91.0045,91.1724,34036.0
2025-01-07 11:50:00,92.31,92.32,92.0,92.05,50946.0,91.1625,91.1724,90.8564,90.9058,50946.0
2025-01-07 12:00:00,92.03,92.18,92.03,92.09,35716.0,90.886,91.0341,90.886,90.9453,35716.0
2025-01-07 12:10:00,92.09,92.25,92.04,92.23,36070.0,90.9453,91.1033,90.8959,91.0835,36070.0
2025-01-07 12:20:00,92.18,92.26,92.14,92.23,36927.0,91.0341,91.1131,90.9946,91.0835,36927.0
2025-01-07 12:30:00,92.25,92.32,92.0,92.02,96812.0,91.1033,91.1724,90.8564,90.8761,96812.0
2025-01-07 12:40:00,92.02,92.08,91.86,91.92,117986.0,90.8761,90.9354,90.7181,90.7774,117986.0
2025-01-07 12:50:00,91.93,92.2,91.89,92.16,49080.0,90.7873,91.0539,90.7477,91.0144,49080.0
2025-01-07 13:00:00,92.19,92.3,92.14,92.29,42858.0,91.044,91.1527,90.9946,91.1428,42858.0
2025-01-07 13:10:00,92.29,92.29,92.16,92.23,36193.0,91.1428,91.1428,91.0144,91.0835,36193.0
2025-01-07 13:20:00,92.22,92.3,92.21,92.26,27077.0,91.0736,91.1527,91.0638,91.1131,27077.0
2025-01-07 13:30:00,92.26,92.26,92.17,92.23,31583.0,91.1131,91.1131,91.0243,91.0835,31583.0
2025-01-07 13:40:00,92.23,92.24,92.14,92.19,30779.0,91.0835,91.0934,90.9946,91.044,30779.0
2025-01-07 13:50:00,92.2,92.43,92.18,92.39,121091.0,91.0539,91.281,91.0341,91.2415,121091.0
2025-01-07 14:00:00,92.39,92.64,92.37,92.64,38585.0,91.2415,91.4884,91.2218,91.4884,38585.0
2025-01-07 14:10:00,92.63,92.84,92.61,92.83,59587.0,91.4785,91.6859,91.4588,91.6761,59587.0
2025-01-07 14:20:00,92.84,93.19,92.82,93.19,80970.0,91.6859,92.0316,91.6662,92.0316,80970.0
2025-01-07 14:30:00,93.17,93.2,93.07,93.11,68058.0,92.0118,92.0415,91.9131,91.9526,68058.0
2025-01-07 14:40:00,93.11,93.19,93.08,93.13,53424.0,91.9526,92.0316,91.923,91.9723,53424.0
2025-01-07 14:50:00,93.15,93.2,93.06,93.16,46747.0,91.9921,92.0415,91.9032,92.002,46747.0
2025-01-07 15:00:00,93.15,93.17,93.02,93.11,76186.0,91.9921,92.0118,91.8637,91.9526,76186.0
2025-01-07 15:10:00,93.11,93.11,93.01,93.11,54134.0,91.9526,91.9526,91.8538,91.9526,54134.0
2025-01-07 15:20:00,93.1,93.1,92.87,93.05,73397.0,91.9427,91.9427,91.7156,91.8933,73397.0
2025-01-07 15:30:00,93.07,93.08,92.72,92.77,114130.0,91.9131,91.923,91.5674,91.6168,114130.0
2025-01-07 15:40:00,92.77,92.86,92.67,92.73,63818.0,91.6168,91.7057,91.5181,91.5773,63818.0
2025-01-07 15:50:00,92.74,92.96,92.74,92.84,373141.0,91.5872,91.8044,91.5872,91.6859,373141.0
2025-01-08 09:30:00,92.82,92.97,92.09,92.2,168023.0,91.6662,91.8143,90.9453,91.0539,168023.0
2025-01-08 09:40:00,92.2,92.54,92.18,92.54,99242.0,91.0539,91.3897,91.0341,91.3897,99242.0
2025-01-08 09:50:00,92.55,92.55,92.18,92.3,81257.0,91.3995,91.3995,91.0341,91.1527,81257.0
2025-01-08 10:00:00,92.28,92.64,92.25,92.62,41716.0,91.1329,91.4884,91.1033,91.4687,41716.0
2025-01-08 10:10:00,92.63,92.7,92.4,92.4,42764.0,91.4785,91.5477,91.2514,91.2514,42764.0
2025-01-08 10:20:00,92.42,92.46,92.25,92.26,103731.0,91.2712,91.3107,91.1033,91.1131,103731.0
2025-01-08 10:30:00,92.27,92.43,92.24,92.28,52725.0,91.123,91.281,91.0934,91.1329,52725.0
2025-01-08 10:40:00,92.29,92.29,92.0,92.17,70505.0,91.1428,91.1428,90.8564,91.0243,70505.0
2025-01-08 10:50:00,92.17,92.5,92.17,92.49,61869.0,91.0243,91.3502,91.0243,91.3403,61869.0
2025-01-08 11:00:00,92.49,92.64,92.45,92.51,52257.0,91.3403,91.4884,91.3008,91.36,52257.0
2025-01-08 11:10:00,92.51,92.54,92.38,92.48,245740.0,91.36,91.3897,91.2317,91.3304,245740.0
2025-01-08 11:20:00,92.5,92.66,92.49,92.63,36008.0,91.3502,91.5082,91.3403,91.4785,36008.0
2025-01-08 11:30:00,92.64,92.96,92.61,92.96,56130.0,91.4884,91.8044,91.4588,91.8044,56130.0
2025-01-08 11:40:00,92.95,92.99,92.75,92.89,74583.0,91.7946,91.8341,91.5971,91.7353,74583.0
2025-01-08 11:50:00,92.9,92.92,92.66,92.7,49949.0,91.7452,91.7649,91.5082,91.5477,49949.0
2025-01-08 12:00:00,92.7,92.72,92.31,92.37,45577.0,91.5477,91.5674,91.1625,91.2218,45577.0
2025-01-08 12:10:00,92.38,92.46,92.29,92.42,50120.0,91.2317,91.3107,91.1428,91.2712,50120.0
2025-01-08 12:20:00,92.43,92.48,92.34,92.38,53953.0,91.281,91.3304,91.1922,91.2317,53953.0
2025-01-08 12:30:00,92.36,92.43,92.33,92.42,24732.0,91.2119,91.281,91.1823,91.2712,24732.0
2025-01-08 12:40:00,92.43,92.58,92.42,92.47,50074.0,91.281,91.4292,91.2712,91.3205,50074.0
2025-01-08 12:50:00,92.48,92.55,92.42,92.51,33785.0,91.3304,91.3995,91.2712,91.36,33785.0
2025-01-08 13:00:00,92.5,92.73,92.49,92.58,110987.0,91.3502,91.5773,91.3403,91.4292,110987.0
2025-01-08 13:10:00,92.58,92.6,92.49,92.53,37067.0,91.4292,91.4489,91.3403,91.3798,37067.0
2025-01-08 13:20:00,92.54,92.74,92.54,92.69,33082.0,91.3897,91.5872,91.3897,91.5378,33082.0
2025-01-08 13:30:00,92.67,92.68,92.6,92.61,28120.0,91.5181,91.5279,91.4489,91.4588,28120.0
2025-01-08 13:40:00,92.61,92.68,92.51,92.51,81325.0,91.4588,91.5279,91.36,91.36,81325.0
2025-01-08 13:50:00,92.51,92.52,92.35,92.48,60847.0,91.36,91.3699,91.202,91.3304,60847.0
2025-01-08 14:00:00,92.48,92.64,92.45,92.64,60716.0,91.3304,91.4884,91.3008,91.4884,60716.0
2025-01-08 14:10:00,92.64,92.65,92.47,92.61,46616.0,91.4884,91.4983,91.3205,91.4588,46616.0
2025-01-08 14:20:00,92.61,92.82,92.6,92.78,31879.0,91.4588,91.6662,91.4489,91.6267,31879.0
2025-01-08 14:30:00,92.76,92.76,92.58,92.63,44005.0,91.6069,91.6069,91.4292,91.4785,44005.0
2025-01-08 14:40:00,92.61,92.64,92.55,92.59,27728.0,91.4588,91.4884,91.3995,91.439,27728.0
2025-01-08 14:50:00,92.6,92.62,92.5,92.56,48795.0,91.4489,91.4687,91.3502,91.4094,48795.0
2025-01-08 15:00:00,92.56,92.61,92.5,92.61,34041.0,91.4094,91.4588,91.3502,91.4588,34041.0
2025-01-08 15:10:00,92.61,92.78,92.59,92.77,64002.0,91.4588,91.6267,91.439,91.6168,64002.0
2025-01-08 15:20:00,92.78,92.81,92.65,92.74,43353.0,91.6267,91.6563,91.4983,91.5872,43353.0
2025-01-08 15:30:00,92.74,92.75,92.61,92.63,61857.0,91.5872,91.5971,91.4588,91.4785,61857.0
2025-01-08 15:40:00,92.63,92.73,92.6,92.72,77543.0,91.4785,91.5773,91.4489,91.5674,77543.0
2025-01-08 15:50:00,92.73,93.01,92.49,92.6,442706.0,91.5773,91.8538,91.3403,91.4489,442706.0
2025-01-10 09:30:00,92.43,92.7,91.93,92.19,230538.0,91.281,91.5477,90.7873,91.044,230538.0
2025-01-10 09:40:00,92.18,92.56,92.18,92.24,69436.0,91.0341,91.4094,91.0341,91.0934,69436.0
2025-01-10 09:50:00,92.23,92.24,92.02,92.17,71007.0,91.0835,91.0934,90.8761,91.0243,71007.0
2025-01-10 10:00:00,92.1,92.16,91.94,92.14,72547.0,90.9551,91.0144,90.7971,90.9946,72547.0
2025-01-10 10:10:00,92.14,92.23,91.97,92.19,86966.0,90.9946,91.0835,90.8268,91.044,86966.0
2025-01-10 10:20:00,92.18,92.5,92.17,92.46,85260.0,91.0341,91.3502,91.0243,91.3107,85260.0
2025-01-10 10:30:00,92.47,92.8,92.3,92.33,231147.0,91.3205,91.6464,91.1527,91.1823,231147.0
2025-01-10 10:40:00,92.31,92.31,92.07,92.19,58613.0,91.1625,91.1625,90.9255,91.044,58613.0
2025-01-10 10:50:00,92.23,92.34,92.0,92.34,130341.0,91.0835,91.1922,90.8564,91.1922,130341.0
2025-01-10 11:00:00,92.34,92.48,92.26,92.4,95473.0,91.1922,91.3304,91.1131,91.2514,95473.0
2025-01-10 11:10:00,92.4,92.4,92.05,92.07,123135.0,91.2514,91.2514,90.9058,90.9255,123135.0
2025-01-10 11:20:00,92.07,92.24,92.05,92.14,65239.0,90.9255,91.0934,90.9058,90.9946,65239.0
2025-01-10 11:30:00,92.12,92.15,92.02,92.09,54457.0,90.9749,91.0045,90.8761,90.9453,54457.0
2025-01-10 11:40:00,92.11,92.15,91.95,92.12,58848.0,90.965,91.0045,90.807,90.9749,58848.0
2025-01-10 11:50:00,92.14,92.23,92.02,92.05,38374.0,90.9946,91.0835,90.8761,90.9058,38374.0
2025-01-10 12:00:00,92.06,92.14,92.02,92.04,55511.0,90.9156,90.9946,90.8761,90.8959,55511.0
2025-01-10 12:10:00,92.04,92.22,91.99,92.15,65019.0,90.8959,91.0736,90.8465,91.0045,65019.0
2025-01-10 12:20:00,92.16,92.25,92.09,92.21,52430.0,91.0144,91.1033,90.9453,91.0638,52430.0
2025-01-10 12:30:00,92.21,92.35,92.15,92.29,59189.0,91.0638,91.202,91.0045,91.1428,59189.0
2025-01-10 12:40:00,92.3,92.33,92.16,92.28,140373.0,91.1527,91.1823,91.0144,91.1329,140373.0
2025-01-10 12:50:00,92.26,92.35,92.23,92.32,38356.0,91.1131,91.202,91.0835,91.1724,38356.0
2025-01-10 13:00:00,92.31,92.38,92.24,92.31,57639.0,91.1625,91.2317,91.0934,91.1625,57639.0
2025-01-10 13:10:00,92.32,92.42,92.28,92.35,137594.0,91.1724,91.2712,91.1329,91.202,137594.0
2025-01-10 13:20:00,92.36,92.37,92.28,92.29,22570.0,91.2119,91.2218,91.1329,91.1428,22570.0
2025-01-10 13:30:00,92.3,92.46,92.24,92.43,35147.0,91.1527,91.3107,91.0934,91.281,35147.0
2025-01-10 13:40:00,92.43,92.47,92.34,92.42,37155.0,91.281,91.3205,91.1922,91.2712,37155.0
2025-01-10 13:50:00,92.41,92.45,92.3,92.43,46494.0,91.2613,91.3008,91.1527,91.281,46494.0
2025-01-10 14:00:00,92.42,92.46,92.22,92.22,59985.0,91.2712,91.3107,91.0736,91.0736,59985.0
2025-01-10 14:10:00,92.22,92.34,92.12,92.19,159949.0,91.0736,91.1922,90.9749,91.044,159949.0
2025-01-10 14:20:00,92.19,92.27,92.13,92.22,64913.0,91.044,91.123,90.9848,91.0736,64913.0
2025-01-10 14:30:00,92.21,92.22,92.12,92.22,41437.0,91.0638,91.0736,90.9749,91.0736,41437.0
2025-01-10 14:40:00,92.2,92.25,92.03,92.05,41852.0,91.0539,91.1033,90.886,90.9058,41852.0
2025-01-10 14:50:00,92.03,92.24,92.03,92.22,37377.0,90.886,91.0934,90.886,91.0736,37377.0
2025-01-10 15:00:00,92.21,92.21,92.06,92.12,50390.0,91.0638,91.0638,90.9156,90.9749,50390.0
2025-01-10 15:10:00,92.13,92.14,91.98,92.01,83452.0,90.9848,90.9946,90.8366,90.8663,83452.0
2025-01-10 15:20:00,92.01,92.2,92.0,92.19,81752.0,90.8663,91.0539,90.8564,91.044,81752.0
2025-01-10 15:30:00,92.19,92.3,92.08,92.22,124080.0,91.044,91.1527,90.9354,91.0736,124080.0
2025-01-10 15:40:00,92.21,92.26,92.12,92.13,114259.0,91.0638,91.1131,90.9749,90.9848,114259.0
2025-01-10 15:50:00,92.14,92.34,92.1,92.25,604800.0,90.9946,91.1922,90.9551,91.1033,604800.0
2025-01-13 09:30:00,92.27,92.47,91.86,92.03,230146.0,91.123,91.3205,90.7181,90.886,230146.0
2025-01-13 09:40:00,92.06,92.26,91.93,92.12,95604.0,90.9156,91.1131,90.7873,90.9749,95604.0
2025-01-13 09:50:00,92.14,92.32,91.99,92.28,170642.0,90.9946,91.1724,90.8465,91.1329,170642.0
2025-01-13 10:00:00,92.27,92.33,92.1,92.23,98496.0,91.123,91.1823,90.9551,91.0835,98496.0
2025-01-13 10:10:00,92.23,92.27,91.98,92.07,96656.0,91.0835,91.123,90.8366,90.9255,96656.0
2025-01-13 10:20:00,92.07,92.11,91.88,91.93,90631.0,90.9255,90.965,90.7379,90.7873,90631.0
2025-01-13 10:30:00,91.93,92.16,91.93,92.15,100741.0,90.7873,91.0144,90.7873,91.0045,100741.0
2025-01-13 10:40:00,92.15,92.29,92.1,92.12,91048.0,91.0045,91.1428,90.9551,90.9749,91048.0
2025-01-13 10:50:00,92.12,92.23,92.02,92.11,95962.0,90.9749,91.0835,90.8761,90.965,95962.0
2025-01-13 11:00:00,92.13,92.18,91.93,92.0,92398.0,90.9848,91.0341,90.7873,90.8564,92398.0
2025-01-13 11:10:00,91.99,92.0,91.67,91.74,73311.0,90.8465,90.8564,90.5305,90.5996,73311.0
2025-01-13 11:20:00,91.74,91.94,91.74,91.79,55714.0,90.5996,90.7971,90.5996,90.649,55714.0
2025-01-13 11:30:00,91.77,91.86,91.37,91.48,136549.0,90.6292,90.7181,90.2342,90.3428,136549.0
2025-01-13 11:40:00,91.49,92.0,91.49,91.7,787883.0,90.3527,90.8564,90.3527,90.5601,787883.0
2025-01-13 11:50:00,91.7,91.77,91.58,91.6,160842.0,90.5601,90.6292,90.4416,90.4614,160842.0
2025-01-13 12:00:00,91.6,92.09,91.54,92.09,84287.0,90.4614,90.9453,90.4021,90.9453,84287.0
2025-01-13 12:10:00,92.07,92.09,91.95,92.09,47039.0,90.9255,90.9453,90.807,90.9453,47039.0
2025-01-13 12:20:00,92.09,92.18,92.07,92.15,43238.0,90.9453,91.0341,90.9255,91.0045,43238.0
2025-01-13 12:30:00,92.14,92.17,92.01,92.04,30282.0,90.9946,91.0243,90.8663,90.8959,30282.0
2025-01-13 12:40:00,92.04,92.14,92.03,92.08,36877.0,90.8959,90.9946,90.886,90.9354,36877.0
2025-01-13 12:50:00,92.07,92.33,92.04,92.33,56454.0,90.9255,91.1823,90.8959,91.1823,56454.0
2025-01-13 13:00:00,92.32,92.36,92.18,92.31,35443.0,91.1724,91.2119,91.0341,91.1625,35443.0
2025-01-13 13:10:00,92.3,92.48,92.3,92.45,36046.0,91.1527,91.3304,91.1527,91.3008,36046.0
2025-01-13 13:20:00,92.45,92.58,92.44,92.54,28568.0,91.3008,91.4292,91.2909,91.3897,28568.0
2025-01-13 13:30:00,92.55,92.78,92.47,92.77,55648.0,91.3995,91.6267,91.3205,91.6168,55648.0
2025-01-13 13:40:00,92.77,92.77,92.6,92.73,65894.0,91.6168,91.6168,91.4489,91.5773,65894.0
2025-01-13 13:50:00,92.73,93.03,92.72,92.96,74033.0,91.5773,91.8736,91.5674,91.8044,74033.0
2025-01-13 14:00:00,92.96,92.98,92.82,92.88,46257.0,91.8044,91.8242,91.6662,91.7254,46257.0
2025-01-13 14:10:00,92.9,93.0,92.82,92.83,33751.0,91.7452,91.8439,91.6662,91.6761,33751.0
2025-01-13 14:20:00,92.83,93.0,92.81,93.0,36536.0,91.6761,91.8439,91.6563,91.8439,36536.0
2025-01-13 14:30:00,93.0,93.04,92.91,93.01,44998.0,91.8439,91.8835,91.7551,91.8538,44998.0
2025-01-13 14:40:00,92.99,93.05,92.91,92.93,63572.0,91.8341,91.8933,91.7551,91.7748,63572.0
2025-01-13 14:50:00,92.93,93.16,92.91,93.09,75071.0,91.7748,92.002,91.7551,91.9328,75071.0
2025-01-13 15:00:00,93.09,93.31,93.05,93.27,121110.0,91.9328,92.1501,91.8933,92.1106,121110.0
2025-01-13 15:10:00,93.27,93.31,93.17,93.28,100194.0,92.1106,92.1501,92.0118,92.1205,100194.0
2025-01-13 15:20:00,93.29,93.29,93.08,93.12,67232.0,92.1303,92.1303,91.923,91.9625,67232.0
2025-01-13 15:30:00,93.11,93.25,93.05,93.18,89750.0,91.9526,92.0908,91.8933,92.0217,89750.0
2025-01-13 15:40:00,93.17,93.39,93.14,93.37,135389.0,92.0118,92.2291,91.9822,92.2094,135389.0
2025-01-13 15:50:00,93.36,93.59,93.2,93.52,550458.0,92.1995,92.4266,92.0415,92.3575,550458.0
2025-01-14 09:30:00,94.01,94.53,93.72,94.08,232513.0,92.8414,93.3549,92.555,92.9105,232513.0
2025-01-14 09:40:00,94.09,94.64,94.06,94.61,137664.0,92.9204,93.4636,92.8908,93.4339,137664.0
2025-01-14 09:50:00,94.64,94.89,94.53,94.69,144411.0,93.4636,93.7105,93.3549,93.5129,144411.0
2025-01-14 10:00:00,94.73,94.85,94.44,94.45,67403.0,93.5524,93.671,93.266,93.2759,67403.0
2025-01-14 10:10:00,94.46,94.64,94.43,94.44,85747.0,93.2858,93.4636,93.2562,93.266,85747.0
2025-01-14 10:20:00,94.43,94.5,94.31,94.48,78586.0,93.2562,93.3253,93.1377,93.3056,78586.0
2025-01-14 10:30:00,94.48,94.6,94.1,94.11,121720.0,93.3056,93.4241,92.9303,92.9402,121720.0
2025-01-14 10:40:00,94.11,94.12,93.67,93.69,79331.0,92.9402,92.95,92.5056,92.5254,79331.0
2025-01-14 10:50:00,93.67,93.67,93.48,93.55,33718.0,92.5056,92.5056,92.318,92.3871,33718.0
2025-01-14 11:00:00,93.53,93.58,93.19,93.23,31526.0,92.3674,92.4167,92.0316,92.0711,31526.0
2025-01-14 11:10:00,93.23,93.36,93.13,93.22,46921.0,92.0711,92.1995,91.9723,92.0612,46921.0
2025-01-14 11:20:00,93.22,93.38,93.17,93.26,42645.0,92.0612,92.2192,92.0118,92.1007,42645.0
2025-01-14 11:30:00,93.26,93.37,93.18,93.23,19276.0,92.1007,92.2094,92.0217,92.0711,19276.0
2025-01-14 11:40:00,93.22,93.23,93.04,93.09,19747.0,92.0612,92.0711,91.8835,91.9328,19747.0
2025-01-14 11:50:00,93.08,93.11,92.99,93.02,39320.0,91.923,91.9526,91.8341,91.8637,39320.0
2025-01-14 12:00:00,93.04,93.08,92.97,92.98,24894.0,91.8835,91.923,91.8143,91.8242,24894.0
2025-01-14 12:10:00,93.0,93.12,92.93,93.02,23941.0,91.8439,91.9625,91.7748,91.8637,23941.0
2025-01-14 12:20:00,93.04,93.18,92.98,93.14,18503.0,91.8835,92.0217,91.8242,91.9822,18503.0
2025-01-14 12:30:00,93.15,93.18,93.02,93.07,26560.0,91.9921,92.0217,91.8637,91.9131,26560.0
2025-01-14 12:40:00,93.08,93.23,93.06,93.08,21994.0,91.923,92.0711,91.9032,91.923,21994.0
2025-01-14 12:50:00,93.08,93.14,92.99,93.07,26647.0,91.923,91.9822,91.8341,91.9131,26647.0
2025-01-14 13:00:00,93.07,93.22,93.07,93.2,18342.0,91.9131,92.0612,91.9131,92.0415,18342.0
2025-01-14 13:10:00,93.19,93.31,93.17,93.31,28539.0,92.0316,92.1501,92.0118,92.1501,28539.0
2025-01-14 13:20:00,93.31,93.49,93.28,93.47,28520.0,92.1501,92.3279,92.1205,92.3081,28520.0
2025-01-14 13:30:00,93.46,93.52,93.37,93.45,20253.0,92.2982,92.3575,92.2094,92.2884,20253.0
2025-01-14 13:40:00,93.46,93.56,93.43,93.55,38839.0,92.2982,92.397,92.2686,92.3871,38839.0
2025-01-14 13:50:00,93.56,93.56,93.45,93.52,26005.0,92.397,92.397,92.2884,92.3575,26005.0
2025-01-14 14:00:00,93.52,93.52,93.42,93.46,21182.0,92.3575,92.3575,92.2587,92.2982,21182.0
2025-01-14 14:10:00,93.48,93.49,93.3,93.37,37991.0,92.318,92.3279,92.1402,92.2094,37991.0
2025-01-14 14:20:00,93.35,93.42,93.23,93.3,36990.0,92.1896,92.2587,92.0711,92.1402,36990.0
2025-01-14 14:30:00,93.3,93.38,93.26,93.27,33734.0,92.1402,92.2192,92.1007,92.1106,33734.0
2025-01-14 14:40:00,93.27,93.31,93.2,93.22,49356.0,92.1106,92.1501,92.0415,92.0612,49356.0
2025-01-14 14:50:00,93.23,93.23,92.87,92.9,69106.0,92.0711,92.0711,91.7156,91.7452,69106.0
2025-01-14 15:00:00,92.89,92.94,92.52,92.61,105620.0,91.7353,91.7847,91.3699,91.4588,105620.0
2025-01-14 15:10:00,92.61,92.71,92.56,92.61,57292.0,91.4588,91.5576,91.4094,91.4588,57292.0
2025-01-14 15:20:00,92.61,92.93,92.57,92.92,298047.0,91.4588,91.7748,91.4193,91.7649,298047.0
2025-01-14 15:30:00,92.92,93.12,92.86,92.98,67453.0,91.7649,91.9625,91.7057,91.8242,67453.0
2025-01-14 15:40:00,92.99,93.08,92.87,93.06,75670.0,91.8341,91.923,91.7156,91.9032,75670.0
2025-01-14 15:50:00,93.07,93.24,92.98,93.06,316256.0,91.9131,92.081,91.8242,91.9032,316256.0
2025-01-15 09:30:00,94.42,94.48,93.91,94.0,128858.0,93.2463,93.3056,92.7426,92.8315,128858.0
2025-01-15 09:40:00,94.04,94.13,93.85,93.91,37853.0,92.871,92.9599,92.6834,92.7426,37853.0
2025-01-15 09:50:00,93.9,94.24,93.65,93.65,50612.0,92.7328,93.0685,92.4859,92.4859,50612.0
2025-01-15 10:00:00,93.69,93.79,93.52,93.7,111654.0,92.5254,92.6241,92.3575,92.5352,111654.0
2025-01-15 10:10:00,93.69,93.78,93.62,93.66,41237.0,92.5254,92.6143,92.4562,92.4957,41237.0
2025-01-15 10:20:00,93.65,93.72,93.45,93.63,81894.0,92.4859,92.555,92.2884,92.4661,81894.0
2025-01-15 10:30:00,93.63,93.71,93.48,93.56,41708.0,92.4661,92.5451,92.318,92.397,41708.0
2025-01-15 10:40:00,93.57,93.6,93.26,93.3,32397.0,92.4069,92.4365,92.1007,92.1402,32397.0
2025-01-15 10:50:00,93.32,93.33,93.08,93.15,44991.0,92.16,92.1698,91.923,91.9921,44991.0
2025-01-15 11:00:00,93.14,93.39,93.09,93.37,48002.0,91.9822,92.2291,91.9328,92.2094,48002.0
2025-01-15 11:10:00,93.35,93.44,93.24,93.31,41693.0,92.1896,92.2785,92.081,92.1501,41693.0
2025-01-15 11:20:00,93.32,93.46,93.23,93.25,33542.0,92.16,92.2982,92.0711,92.0908,33542.0
2025-01-15 11:30:00,93.22,93.26,93.11,93.22,47150.0,92.0612,92.1007,91.9526,92.0612,47150.0
2025-01-15 11:40:00,93.23,93.23,93.01,93.11,42958.0,92.0711,92.0711,91.8538,91.9526,42958.0
2025-01-15 11:50:00,93.12,93.16,92.96,93.11,54284.0,91.9625,92.002,91.8044,91.9526,54284.0
2025-01-15 12:00:00,93.12,93.27,93.05,93.19,37290.0,91.9625,92.1106,91.8933,92.0316,37290.0
2025-01-15 12:10:00,93.18,93.24,93.12,93.12,29134.0,92.0217,92.081,91.9625,91.9625,29134.0
2025-01-15 12:20:00,93.11,93.21,93.02,93.17,45547.0,91.9526,92.0513,91.8637,92.0118,45547.0
2025-01-15 12:30:00,93.18,93.23,93.14,93.21,22767.0,92.0217,92.0711,91.9822,92.0513,22767.0
2025-01-15 12:40:00,93.2,93.28,93.18,93.23,28457.0,92.0415,92.1205,92.0217,92.0711,28457.0
2025-01-15 12:50:00,93.23,93.23,93.14,93.17,27544.0,92.0711,92.0711,91.9822,92.0118,27544.0
2025-01-15 13:00:00,93.17,93.2,93.05,93.06,25024.0,92.0118,92.0415,91.8933,91.9032,25024.0
2025-01-15 13:10:00,93.06,93.26,93.04,93.25,33989.0,91.9032,92.1007,91.8835,92.0908,33989.0
2025-01-15 13:20:00,93.25,93.27,93.18,93.21,25775.0,92.0908,92.1106,92.0217,92.0513,25775.0
2025-01-15 13:30:00,93.19,93.26,93.18,93.23,18097.0,92.0316,92.1007,92.0217,92.0711,18097.0
2025-01-15 13:40:00,93.22,93.32,93.19,93.26,34129.0,92.0612,92.16,92.0316,92.1007,34129.0
2025-01-15 13:50:00,93.26,93.32,93.2,93.32,37565.0,92.1007,92.16,92.0415,92.16,37565.0
2025-01-15 14:00:00,93.32,93.37,93.3,93.35,37594.0,92.16,92.2094,92.1402,92.1896,37594.0
2025-01-15 14:10:00,93.35,93.4,93.29,93.31,41501.0,92.1896,92.239,92.1303,92.1501,41501.0
2025-01-15 14:20:00,93.3,93.37,93.24,93.35,42058.0,92.1402,92.2094,92.081,92.1896,42058.0
2025-01-15 14:30:00,93.34,93.42,93.34,93.39,29952.0,92.1797,92.2587,92.1797,92.2291,29952.0
2025-01-15 14:40:00,93.4,93.45,93.37,93.41,30993.0,92.239,92.2884,92.2094,92.2489,30993.0
2025-01-15 14:50:00,93.4,93.47,93.31,93.34,24333.0,92.239,92.3081,92.1501,92.1797,24333.0
2025-01-15 15:00:00,93.34,93.37,93.26,93.37,28539.0,92.1797,92.2094,92.1007,92.2094,28539.0
2025-01-15 15:10:00,93.37,93.37,93.27,93.33,60882.0,92.2094,92.2094,92.1106,92.1698,60882.0
2025-01-15 15:20:00,93.33,93.4,93.29,93.4,58959.0,92.1698,92.239,92.1303,92.239,58959.0
2025-01-15 15:30:00,93.39,93.39,93.07,93.13,54331.0,92.2291,92.2291,91.9131,91.9723,54331.0
2025-01-15 15:40:00,93.11,93.15,93.04,93.1,70460.0,91.9526,91.9921,91.8835,91.9427,70460.0
2025-01-15 15:50:00,93.09,93.18,92.94,93.06,311872.0,91.9328,92.0217,91.7847,91.9032,311872.0
2025-01-16 09:30:00,92.87,93.3,92.87,93.03,117498.0,91.7156,92.1402,91.7156,91.8736,117498.0
2025-01-16 09:40:00,93.09,93.17,92.91,92.98,87380.0,91.9328,92.0118,91.7551,91.8242,87380.0
2025-01-16 09:50:00,92.98,93.12,92.93,93.03,48588.0,91.8242,91.9625,91.7748,91.8736,48588.0
2025-01-16 10:00:00,93.04,93.33,92.93,93.33,81166.0,91.8835,92.1698,91.7748,92.1698,81166.0
2025-01-16 10:10:00,93.31,93.62,93.22,93.36,89167.0,92.1501,92.4562,92.0612,92.1995,89167.0
2025-01-16 10:20:00,93.37,93.37,93.2,93.29,44407.0,92.2094,92.2094,92.0415,92.1303,44407.0
2025-01-16 10:30:00,93.28,93.54,93.26,93.54,43774.0,92.1205,92.3772,92.1007,92.3772,43774.0
2025-01-16 10:40:00,93.54,93.54,93.29,93.31,54952.0,92.3772,92.3772,92.1303,92.1501,54952.0
2025-01-16 10:50:00,93.31,93.46,93.18,93.32,163570.0,92.1501,92.2982,92.0217,92.16,163570.0
2025-01-16 11:00:00,93.32,93.55,93.29,93.49,129033.0,92.16,92.3871,92.1303,92.3279,129033.0
2025-01-16 11:10:00,93.49,93.64,93.39,93.45,65331.0,92.3279,92.476,92.2291,92.2884,65331.0
2025-01-16 11:20:00,93.45,93.69,93.33,93.6,73916.0,92.2884,92.5254,92.1698,92.4365,73916.0
2025-01-16 11:30:00,93.6,93.88,93.49,93.85,60719.0,92.4365,92.713,92.3279,92.6834,60719.0
2025-01-16 11:40:00,93.85,94.02,93.8,93.99,151360.0,92.6834,92.8513,92.634,92.8216,151360.0
2025-01-16 11:50:00,94.0,94.1,93.89,94.01,105666.0,92.8315,92.9303,92.7229,92.8414,105666.0
2025-01-16 12:00:00,94.0,94.1,93.92,94.06,45505.0,92.8315,92.9303,92.7525,92.8908,45505.0
2025-01-16 12:10:00,94.06,94.12,94.0,94.01,34309.0,92.8908,92.95,92.8315,92.8414,34309.0
2025-01-16 12:20:00,94.01,94.18,93.95,94.17,22416.0,92.8414,93.0093,92.7821,92.9994,22416.0
2025-01-16 12:30:00,94.15,94.19,93.98,94.03,67922.0,92.9797,93.0192,92.8118,92.8611,67922.0
2025-01-16 12:40:00,94.01,94.1,93.97,94.06,79553.0,92.8414,92.9303,92.8019,92.8908,79553.0
2025-01-16 12:50:00,94.07,94.3,94.0,94.28,87174.0,92.9006,93.1278,92.8315,93.108,87174.0
2025-01-16 13:00:00,94.28,94.58,94.23,94.45,152768.0,93.108,93.4043,93.0587,93.2759,152768.0
2025-01-16 13:10:00,94.45,94.59,94.45,94.57,28238.0,93.2759,93.4142,93.2759,93.3944,28238.0
2025-01-16 13:20:00,94.57,94.64,94.44,94.44,25185.0,93.3944,93.4636,93.266,93.266,25185.0
2025-01-16 13:30:00,94.42,94.5,94.4,94.46,45165.0,93.2463,93.3253,93.2265,93.2858,45165.0
2025-01-16 13:40:00,94.46,94.49,94.27,94.31,38292.0,93.2858,93.3154,93.0982,93.1377,38292.0
2025-01-16 13:50:00,94.32,94.37,94.22,94.32,50919.0,93.1475,93.1969,93.0488,93.1475,50919.0
2025-01-16 14:00:00,94.3,94.54,94.26,94.51,57876.0,93.1278,93.3648,93.0883,93.3352,57876.0
2025-01-16 14:10:00,94.51,94.59,94.48,94.55,25476.0,93.3352,93.4142,93.3056,93.3747,25476.0
2025-01-16 14:20:00,94.54,94.59,94.4,94.41,33351.0,93.3648,93.4142,93.2265,93.2364,33351.0
2025-01-16 14:30:00,94.4,94.58,94.39,94.58,45624.0,93.2265,93.4043,93.2167,93.4043,45624.0
2025-01-16 14:40:00,94.57,94.58,94.49,94.5,34105.0,93.3944,93.4043,93.3154,93.3253,34105.0
2025-01-16 14:50:00,94.51,94.74,94.49,94.68,56837.0,93.3352,93.5623,93.3154,93.5031,56837.0
2025-01-16 15:00:00,94.68,94.77,94.64,94.67,57995.0,93.5031,93.5919,93.4636,93.4932,57995.0
2025-01-16 15:10:00,94.67,94.67,94.54,94.57,59369.0,93.4932,93.4932,93.3648,93.3944,59369.0
2025-01-16 15:20:00,94.57,94.67,94.5,94.54,102175.0,93.3944,93.4932,93.3253,93.3648,102175.0
2025-01-16 15:30:00,94.54,94.68,94.53,94.64,74483.0,93.3648,93.5031,93.3549,93.4636,74483.0
2025-01-16 15:40:00,94.64,94.77,94.6,94.73,100461.0,93.4636,93.5919,93.4241,93.5524,100461.0
2025-01-16 15:50:00,94.73,94.73,94.39,94.44,445825.0,93.5524,93.5524,93.2167,93.266,445825.0
2025-01-17 09:30:00,95.53,95.86,95.21,95.33,1022207.0,94.3425,94.6684,94.0265,94.145,1022207.0
2025-01-17 09:40:00,95.32,95.51,95.14,95.42,112539.0,94.1351,94.3227,93.9573,94.2339,112539.0
2025-01-17 09:50:00,95.39,95.75,95.26,95.66,179230.0,94.2042,94.5598,94.0759,94.4709,179230.0
2025-01-17 10:00:00,95.65,95.68,95.3,95.31,74346.0,94.461,94.4906,94.1154,94.1252,74346.0
2025-01-17 10:10:00,95.3,95.44,95.23,95.29,41337.0,94.1154,94.2536,94.0462,94.1055,41337.0
2025-01-17 10:20:00,95.29,95.58,95.29,95.56,51442.0,94.1055,94.3919,94.1055,94.3721,51442.0
2025-01-17 10:30:00,95.54,95.64,95.4,95.45,41744.0,94.3524,94.4511,94.2141,94.2635,41744.0
2025-01-17 10:40:00,95.41,95.59,95.38,95.58,77829.0,94.224,94.4018,94.1944,94.3919,77829.0
2025-01-17 10:50:00,95.59,95.64,95.46,95.55,69986.0,94.4018,94.4511,94.2734,94.3623,69986.0
2025-01-17 11:00:00,95.54,95.78,95.54,95.77,64943.0,94.3524,94.5894,94.3524,94.5795,64943.0
2025-01-17 11:10:00,95.77,95.84,95.65,95.76,136757.0,94.5795,94.6486,94.461,94.5696,136757.0
2025-01-17 11:20:00,95.76,95.81,95.67,95.68,99184.0,94.5696,94.619,94.4808,94.4906,99184.0
2025-01-17 11:30:00,95.7,95.8,95.49,95.62,77615.0,94.5104,94.6091,94.303,94.4314,77615.0
2025-01-17 11:40:00,95.62,95.73,95.57,95.67,135510.0,94.4314,94.54,94.382,94.4808,135510.0
2025-01-17 11:50:00,95.66,95.68,95.42,95.5,55949.0,94.4709,94.4906,94.2339,94.3129,55949.0
2025-01-17 12:00:00,95.49,95.59,95.4,95.45,99786.0,94.303,94.4018,94.2141,94.2635,99786.0
2025-01-17 12:10:00,95.44,95.61,95.39,95.4,58764.0,94.2536,94.4215,94.2042,94.2141,58764.0
2025-01-17 12:20:00,95.41,95.46,95.34,95.38,29071.0,94.224,94.2734,94.1549,94.1944,29071.0
2025-01-17 12:30:00,95.38,95.51,95.34,95.51,36476.0,94.1944,94.3227,94.1549,94.3227,36476.0
2025-01-17 12:40:00,95.51,95.55,95.32,95.34,61338.0,94.3227,94.3623,94.1351,94.1549,61338.0
2025-01-17 12:50:00,95.33,95.38,95.27,95.34,38533.0,94.145,94.1944,94.0857,94.1549,38533.0
2025-01-17 13:00:00,95.34,95.35,95.23,95.33,40216.0,94.1549,94.1647,94.0462,94.145,40216.0
2025-01-17 13:10:00,95.32,95.37,95.27,95.34,48155.0,94.1351,94.1845,94.0857,94.1549,48155.0
2025-01-17 13:20:00,95.35,95.41,95.25,95.26,68584.0,94.1647,94.224,94.066,94.0759,68584.0
2025-01-17 13:30:00,95.26,95.3,95.12,95.15,75485.0,94.0759,94.1154,93.9376,93.9672,75485.0
2025-01-17 13:40:00,95.17,95.21,95.1,95.13,80876.0,93.987,94.0265,93.9178,93.9475,80876.0
2025-01-17 13:50:00,95.13,95.2,95.1,95.19,56062.0,93.9475,94.0166,93.9178,94.0067,56062.0
2025-01-17 14:00:00,95.2,95.45,95.18,95.39,239687.0,94.0166,94.2635,93.9969,94.2042,239687.0
2025-01-17 14:10:00,95.39,95.48,95.32,95.45,86548.0,94.2042,94.2931,94.1351,94.2635,86548.0
2025-01-17 14:20:00,95.44,95.52,95.36,95.39,55435.0,94.2536,94.3326,94.1746,94.2042,55435.0
2025-01-17 14:30:00,95.37,95.37,95.21,95.21,83996.0,94.1845,94.1845,94.0265,94.0265,83996.0
2025-01-17 14:40:00,95.23,95.38,95.21,95.28,42489.0,94.0462,94.1944,94.0265,94.0956,42489.0
2025-01-17 14:50:00,95.28,95.31,95.23,95.27,42093.0,94.0956,94.1252,94.0462,94.0857,42093.0
2025-01-17 15:00:00,95.26,95.34,95.21,95.28,58351.0,94.0759,94.1549,94.0265,94.0956,58351.0
2025-01-17 15:10:00,95.28,95.44,95.21,95.44,113944.0,94.0956,94.2536,94.0265,94.2536,113944.0
2025-01-17 15:20:00,95.44,95.47,95.29,95.4,97756.0,94.2536,94.2832,94.1055,94.2141,97756.0
2025-01-17 15:30:00,95.39,95.44,95.31,95.34,94561.0,94.2042,94.2536,94.1252,94.1549,94561.0
2025-01-17 15:40:00,95.34,95.46,95.27,95.45,126866.0,94.1549,94.2734,94.0857,94.2635,126866.0
2025-01-17 15:50:00,95.44,95.62,95.1,95.16,868043.0,94.2536,94.4314,93.9178,93.9771,868043.0
2025-01-21 09:30:00,95.69,97.25,95.41,97.23,536766.0,94.5005,96.0411,94.224,96.0214,536766.0
2025-01-21 09:40:00,97.23,98.21,97.11,97.58,259945.0,96.0214,96.9892,95.9029,96.367,259945.0
2025-01-21 09:50:00,97.58,97.99,97.55,97.64,169326.0,96.367,96.7719,96.3374,96.4263,169326.0
2025-01-21 10:00:00,97.64,98.18,97.56,98.07,147025.0,96.4263,96.9596,96.3473,96.8509,147025.0
2025-01-21 10:10:00,98.05,98.25,97.67,98.16,221235.0,96.8312,97.0287,96.4559,96.9398,221235.0
2025-01-21 10:20:00,98.19,98.25,98.0,98.13,155831.0,96.9694,97.0287,96.7818,96.9102,155831.0
2025-01-21 10:30:00,98.13,98.27,98.01,98.18,117075.0,96.9102,97.0484,96.7917,96.9596,117075.0
2025-01-21 10:40:00,98.18,98.58,98.12,98.13,168281.0,96.9596,97.3546,96.9003,96.9102,168281.0
2025-01-21 10:50:00,98.13,98.33,98.0,98.04,92935.0,96.9102,97.1077,96.7818,96.8213,92935.0
2025-01-21 11:00:00,98.04,98.23,97.99,98.06,79693.0,96.8213,97.0089,96.7719,96.8411,79693.0
2025-01-21 11:10:00,98.08,98.31,98.07,98.21,142342.0,96.8608,97.0879,96.8509,96.9892,142342.0
2025-01-21 11:20:00,98.21,98.28,98.03,98.22,83401.0,96.9892,97.0583,96.8114,96.9991,83401.0
2025-01-21 11:30:00,98.21,98.32,98.12,98.13,61986.0,96.9892,97.0978,96.9003,96.9102,61986.0
2025-01-21 11:40:00,98.1,98.24,97.99,98.2,185530.0,96.8806,97.0188,96.7719,96.9793,185530.0
2025-01-21 11:50:00,98.2,98.2,97.98,98.03,83057.0,96.9793,96.9793,96.762,96.8114,83057.0
2025-01-21 12:00:00,98.02,98.12,97.95,98.09,78868.0,96.8015,96.9003,96.7324,96.8707,78868.0
2025-01-21 12:10:00,98.09,98.19,98.03,98.09,56571.0,96.8707,96.9694,96.8114,96.8707,56571.0
2025-01-21 12:20:00,98.09,98.2,98.03,98.11,39666.0,96.8707,96.9793,96.8114,96.8904,39666.0
2025-01-21 12:30:00,98.11,98.24,98.08,98.18,60447.0,96.8904,97.0188,96.8608,96.9596,60447.0
2025-01-21 12:40:00,98.19,98.25,98.12,98.2,57041.0,96.9694,97.0287,96.9003,96.9793,57041.0
2025-01-21 12:50:00,98.2,98.2,98.05,98.12,43840.0,96.9793,96.9793,96.8312,96.9003,43840.0
2025-01-21 13:00:00,98.11,98.21,97.97,98.16,51638.0,96.8904,96.9892,96.7522,96.9398,51638.0
2025-01-21 13:10:00,98.15,98.17,98.05,98.15,64794.0,96.9299,96.9497,96.8312,96.9299,64794.0
2025-01-21 13:20:00,98.16,98.23,97.98,97.99,81725.0,96.9398,97.0089,96.762,96.7719,81725.0
2025-01-21 13:30:00,97.99,98.07,97.88,97.88,88130.0,96.7719,96.8509,96.6633,96.6633,88130.0
2025-01-21 13:40:00,97.89,97.95,97.85,97.9,56266.0,96.6732,96.7324,96.6337,96.683,56266.0
2025-01-21 13:50:00,97.92,97.99,97.82,97.99,41081.0,96.7028,96.7719,96.604,96.7719,41081.0
2025-01-21 14:00:00,97.98,98.0,97.89,97.9,42809.0,96.762,96.7818,96.6732,96.683,42809.0
2025-01-21 14:10:00,97.9,97.98,97.81,97.83,61704.0,96.683,96.762,96.5942,96.6139,61704.0
2025-01-21 14:20:00,97.82,97.83,97.57,97.61,75905.0,96.604,96.6139,96.3571,96.3966,75905.0
2025-01-21 14:30:00,97.62,97.62,97.33,97.39,131944.0,96.4065,96.4065,96.1201,96.1794,131944.0
2025-01-21 14:40:00,97.39,97.5,97.3,97.46,88633.0,96.1794,96.288,96.0905,96.2485,88633.0
2025-01-21 14:50:00,97.45,97.55,97.45,97.54,47919.0,96.2386,96.3374,96.2386,96.3275,47919.0
2025-01-21 15:00:00,97.53,97.57,97.48,97.56,38572.0,96.3176,96.3571,96.2683,96.3473,38572.0
2025-01-21 15:10:00,97.56,97.73,97.52,97.66,67405.0,96.3473,96.5152,96.3078,96.446,67405.0
2025-01-21 15:20:00,97.64,97.64,97.48,97.58,52788.0,96.4263,96.4263,96.2683,96.367,52788.0
2025-01-21 15:30:00,97.56,97.63,97.46,97.61,104490.0,96.3473,96.4164,96.2485,96.3966,104490.0
2025-01-21 15:40:00,97.62,98.0,97.61,97.96,101930.0,96.4065,96.7818,96.3966,96.7423,101930.0
2025-01-21 15:50:00,97.95,98.1,97.89,97.98,343774.0,96.7324,96.8806,96.6732,96.762,343774.0
2025-01-22 09:30:00,97.91,98.37,97.46,97.74,176027.0,96.6929,97.1472,96.2485,96.525,176027.0
2025-01-22 09:40:00,97.79,97.97,97.66,97.78,139585.0,96.5744,96.7522,96.446,96.5645,139585.0
2025-01-22 09:50:00,97.78,97.86,97.62,97.68,122654.0,96.5645,96.6435,96.4065,96.4658,122654.0
2025-01-22 10:00:00,97.7,98.28,97.7,98.19,172810.0,96.4855,97.0583,96.4855,96.9694,172810.0
2025-01-22 10:10:00,98.19,98.47,98.17,98.39,92931.0,96.9694,97.246,96.9497,97.1669,92931.0
2025-01-22 10:20:00,98.39,98.48,98.06,98.11,104807.0,97.1669,97.2558,96.8411,96.8904,104807.0
2025-01-22 10:30:00,98.13,98.4,98.1,98.34,61017.0,96.9102,97.1768,96.8806,97.1176,61017.0
2025-01-22 10:40:00,98.34,98.48,98.27,98.45,64576.0,97.1176,97.2558,97.0484,97.2262,64576.0
2025-01-22 10:50:00,98.47,98.49,98.26,98.3,75699.0,97.246,97.2657,97.0386,97.0781,75699.0
2025-01-22 11:00:00,98.31,98.54,98.19,98.36,76505.0,97.0879,97.3151,96.9694,97.1373,76505.0
2025-01-22 11:10:00,98.36,98.51,98.28,98.34,85398.0,97.1373,97.2855,97.0583,97.1176,85398.0
2025-01-22 11:20:00,98.34,98.5,98.34,98.39,287124.0,97.1176,97.2756,97.1176,97.1669,287124.0
2025-01-22 11:30:00,98.41,98.46,98.18,98.24,53189.0,97.1867,97.2361,96.9596,97.0188,53189.0
2025-01-22 11:40:00,98.23,98.23,97.72,97.86,73135.0,97.0089,97.0089,96.5053,96.6435,73135.0
2025-01-22 11:50:00,97.87,98.14,97.86,98.09,59302.0,96.6534,96.9201,96.6435,96.8707,59302.0
2025-01-22 12:00:00,98.07,98.27,98.05,98.17,68209.0,96.8509,97.0484,96.8312,96.9497,68209.0
2025-01-22 12:10:00,98.15,98.18,98.01,98.16,31142.0,96.9299,96.9596,96.7917,96.9398,31142.0
2025-01-22 12:20:00,98.17,98.21,98.02,98.03,37520.0,96.9497,96.9892,96.8015,96.8114,37520.0
2025-01-22 12:30:00,98.03,98.09,97.92,98.06,117741.0,96.8114,96.8707,96.7028,96.8411,117741.0
2025-01-22 12:40:00,98.05,98.09,97.97,98.01,35947.0,96.8312,96.8707,96.7522,96.7917,35947.0
2025-01-22 12:50:00,98.02,98.02,97.91,97.92,40905.0,96.8015,96.8015,96.6929,96.7028,40905.0
2025-01-22 13:00:00,97.91,97.95,97.85,97.91,59375.0,96.6929,96.7324,96.6337,96.6929,59375.0
2025-01-22 13:10:00,97.91,98.12,97.89,98.1,50934.0,96.6929,96.9003,96.6732,96.8806,50934.0
2025-01-22 13:20:00,98.11,98.14,97.94,97.98,34362.0,96.8904,96.9201,96.7225,96.762,34362.0
2025-01-22 13:30:00,97.98,98.11,97.91,98.03,224783.0,96.762,96.8904,96.6929,96.8114,224783.0
2025-01-22 13:40:00,98.03,98.09,97.99,98.02,35698.0,96.8114,96.8707,96.7719,96.8015,35698.0
2025-01-22 13:50:00,98.03,98.07,97.97,98.01,43318.0,96.8114,96.8509,96.7522,96.7917,43318.0
2025-01-22 14:00:00,98.02,98.05,97.95,97.95,61411.0,96.8015,96.8312,96.7324,96.7324,61411.0
2025-01-22 14:10:00,97.95,98.02,97.9,97.98,43295.0,96.7324,96.8015,96.683,96.762,43295.0
2025-01-22 14:20:00,97.97,98.07,97.79,97.85,63105.0,96.7522,96.8509,96.5744,96.6337,63105.0
2025-01-22 14:30:00,97.84,97.88,97.79,97.8,37953.0,96.6238,96.6633,96.5744,96.5843,37953.0
2025-01-22 14:40:00,97.79,97.86,97.75,97.84,54259.0,96.5744,96.6435,96.5349,96.6238,54259.0
2025-01-22 14:50:00,97.84,97.9,97.8,97.84,63533.0,96.6238,96.683,96.5843,96.6238,63533.0
2025-01-22 15:00:00,97.84,97.98,97.81,97.94,39187.0,96.6238,96.762,96.5942,96.7225,39187.0
2025-01-22 15:10:00,97.94,98.0,97.9,97.92,61651.0,96.7225,96.7818,96.683,96.7028,61651.0
2025-01-22 15:20:00,97.93,97.94,97.88,97.89,41992.0,96.7127,96.7225,96.6633,96.6732,41992.0
2025-01-22 15:30:00,97.89,98.0,97.87,97.98,81334.0,96.6732,96.7818,96.6534,96.762,81334.0
2025-01-22 15:40:00,97.98,97.99,97.82,97.88,79888.0,96.762,96.7719,96.604,96.6633,79888.0
2025-01-22 15:50:00,97.87,97.9,97.62,97.72,483530.0,96.6534,96.683,96.4065,96.5053,483530.0
2025-01-23 09:30:00,98.0,98.0,97.4,97.41,142829.0,96.7818,96.7818,96.1893,96.1991,142829.0
2025-01-23 09:40:00,97.39,97.42,97.07,97.13,92669.0,96.1794,96.209,95.8634,95.9226,92669.0
2025-01-23 09:50:00,97.11,97.67,97.05,97.61,99908.0,95.9029,96.4559,95.8436,96.3966,99908.0
2025-01-23 10:00:00,97.6,97.95,97.57,97.81,79974.0,96.3868,96.7324,96.3571,96.5942,79974.0
2025-01-23 10:10:00,97.78,98.03,97.77,98.0,83105.0,96.5645,96.8114,96.5547,96.7818,83105.0
2025-01-23 10:20:00,97.99,98.03,97.57,97.57,95128.0,96.7719,96.8114,96.3571,96.3571,95128.0
2025-01-23 10:30:00,97.57,97.66,97.5,97.58,53582.0,96.3571,96.446,96.288,96.367,53582.0
2025-01-23 10:40:00,97.6,97.68,97.31,97.4,113455.0,96.3868,96.4658,96.1004,96.1893,113455.0
2025-01-23 10:50:00,97.39,97.71,97.38,97.69,58117.0,96.1794,96.4954,96.1695,96.4756,58117.0
2025-01-23 11:00:00,97.71,97.78,97.52,97.7,46391.0,96.4954,96.5645,96.3078,96.4855,46391.0
2025-01-23 11:10:00,97.7,97.73,97.51,97.71,53178.0,96.4855,96.5152,96.2979,96.4954,53178.0
2025-01-23 11:20:00,97.7,97.79,97.54,97.58,49118.0,96.4855,96.5744,96.3275,96.367,49118.0
2025-01-23 11:30:00,97.58,97.62,97.51,97.58,56395.0,96.367,96.4065,96.2979,96.367,56395.0
2025-01-23 11:40:00,97.58,97.64,97.46,97.63,51474.0,96.367,96.4263,96.2485,96.4164,51474.0
2025-01-23 11:50:00,97.63,97.69,97.55,97.55,47084.0,96.4164,96.4756,96.3374,96.3374,47084.0
2025-01-23 12:00:00,97.56,97.58,97.43,97.45,51253.0,96.3473,96.367,96.2189,96.2386,51253.0
2025-01-23 12:10:00,97.45,97.52,97.38,97.45,63814.0,96.2386,96.3078,96.1695,96.2386,63814.0
2025-01-23 12:20:00,97.45,97.53,97.38,97.52,68988.0,96.2386,96.3176,96.1695,96.3078,68988.0
2025-01-23 12:30:00,97.52,97.52,97.35,97.38,43422.0,96.3078,96.3078,96.1399,96.1695,43422.0
2025-01-23 12:40:00,97.38,97.44,97.33,97.34,70777.0,96.1695,96.2288,96.1201,96.13,70777.0
2025-01-23 12:50:00,97.34,97.49,97.32,97.45,64193.0,96.13,96.2781,96.1102,96.2386,64193.0
2025-01-23 13:00:00,97.45,97.47,97.2,97.23,141929.0,96.2386,96.2584,95.9917,96.0214,141929.0
2025-01-23 13:10:00,97.23,97.29,97.1,97.22,89423.0,96.0214,96.0806,95.893,96.0115,89423.0
2025-01-23 13:20:00,97.22,97.25,97.02,97.13,92013.0,96.0115,96.0411,95.814,95.9226,92013.0
2025-01-23 13:30:00,97.12,97.22,97.06,97.22,39756.0,95.9127,96.0115,95.8535,96.0115,39756.0
2025-01-23 13:40:00,97.22,97.35,97.17,97.18,44484.0,96.0115,96.1399,95.9621,95.972,44484.0
2025-01-23 13:50:00,97.17,97.33,97.16,97.23,43616.0,95.9621,96.1201,95.9522,96.0214,43616.0
2025-01-23 14:00:00,97.22,97.27,97.15,97.26,32454.0,96.0115,96.0609,95.9424,96.051,32454.0
2025-01-23 14:10:00,97.26,97.28,97.14,97.18,33711.0,96.051,96.0707,95.9325,95.972,33711.0
2025-01-23 14:20:00,97.18,97.28,97.15,97.16,370848.0,95.972,96.0707,95.9424,95.9522,370848.0
2025-01-23 14:30:00,97.17,97.23,97.09,97.17,123952.0,95.9621,96.0214,95.8831,95.9621,123952.0
2025-01-23 14:40:00,97.18,97.21,97.11,97.2,56675.0,95.972,96.0016,95.9029,95.9917,56675.0
2025-01-23 14:50:00,97.2,97.43,97.16,97.39,198086.0,95.9917,96.2189,95.9522,96.1794,198086.0
2025-01-23 15:00:00,97.39,97.4,97.24,97.37,110914.0,96.1794,96.1893,96.0312,96.1596,110914.0
2025-01-23 15:10:00,97.38,97.39,97.29,97.34,68949.0,96.1695,96.1794,96.0806,96.13,68949.0
2025-01-23 15:20:00,97.34,97.36,97.23,97.28,79297.0,96.13,96.1498,96.0214,96.0707,79297.0
2025-01-23 15:30:00,97.29,97.39,97.27,97.33,100018.0,96.0806,96.1794,96.0609,96.1201,100018.0
2025-01-23 15:40:00,97.33,97.43,97.29,97.4,102683.0,96.1201,96.2189,96.0806,96.1893,102683.0
2025-01-23 15:50:00,97.41,98.0,97.36,98.0,576950.0,96.1991,96.7818,96.1498,96.7818,576950.0
2025-01-24 09:30:00,97.79,98.16,97.62,97.98,139513.0,96.5744,96.9398,96.4065,96.762,139513.0
2025-01-24 09:40:00,98.0,98.15,97.89,97.92,76531.0,96.7818,96.9299,96.6732,96.7028,76531.0
2025-01-24 09:50:00,97.92,98.07,97.86,97.97,82998.0,96.7028,96.8509,96.6435,96.7522,82998.0
2025-01-24 10:00:00,97.96,98.12,97.82,98.01,70172.0,96.7423,96.9003,96.604,96.7917,70172.0
2025-01-24 10:10:00,98.01,98.24,97.96,98.05,48727.0,96.7917,97.0188,96.7423,96.8312,48727.0
2025-01-24 10:20:00,98.08,98.27,97.99,98.25,40555.0,96.8608,97.0484,96.7719,97.0287,40555.0
2025-01-24 10:30:00,98.26,98.5,98.24,98.49,77573.0,97.0386,97.2756,97.0188,97.2657,77573.0
2025-01-24 10:40:00,98.49,98.63,98.46,98.6,68064.0,97.2657,97.404,97.2361,97.3743,68064.0
2025-01-24 10:50:00,98.58,98.59,98.34,98.38,78708.0,97.3546,97.3645,97.1176,97.1571,78708.0
2025-01-24 11:00:00,98.37,98.59,98.36,98.46,67666.0,97.1472,97.3645,97.1373,97.2361,67666.0
2025-01-24 11:10:00,98.46,98.52,98.39,98.41,76109.0,97.2361,97.2953,97.1669,97.1867,76109.0
2025-01-24 11:20:00,98.4,98.51,98.37,98.45,76167.0,97.1768,97.2855,97.1472,97.2262,76167.0
2025-01-24 11:30:00,98.45,98.46,98.31,98.32,90060.0,97.2262,97.2361,97.0879,97.0978,90060.0
2025-01-24 11:40:00,98.31,98.37,98.25,98.29,54313.0,97.0879,97.1472,97.0287,97.0682,54313.0
2025-01-24 11:50:00,98.3,98.53,98.25,98.37,87786.0,97.0781,97.3052,97.0287,97.1472,87786.0
2025-01-24 12:00:00,98.36,98.53,98.32,98.51,39898.0,97.1373,97.3052,97.0978,97.2855,39898.0
2025-01-24 12:10:00,98.51,98.51,98.31,98.33,40740.0,97.2855,97.2855,97.0879,97.1077,40740.0
2025-01-24 12:20:00,98.34,98.59,98.27,98.41,69333.0,97.1176,97.3645,97.0484,97.1867,69333.0
2025-01-24 12:30:00,98.43,98.6,98.39,98.58,77898.0,97.2065,97.3743,97.1669,97.3546,77898.0
2025-01-24 12:40:00,98.59,98.65,98.53,98.61,56578.0,97.3645,97.4237,97.3052,97.3842,56578.0
2025-01-24 12:50:00,98.59,98.63,98.53,98.57,54859.0,97.3645,97.404,97.3052,97.3447,54859.0
2025-01-24 13:00:00,98.56,98.67,98.52,98.56,92748.0,97.3348,97.4435,97.2953,97.3348,92748.0
2025-01-24 13:10:00,98.56,98.57,98.35,98.37,65860.0,97.3348,97.3447,97.1274,97.1472,65860.0
2025-01-24 13:20:00,98.38,98.63,98.38,98.63,52076.0,97.1571,97.404,97.1571,97.404,52076.0
2025-01-24 13:30:00,98.62,98.71,98.58,98.7,46378.0,97.3941,97.483,97.3546,97.4731,46378.0
2025-01-24 13:40:00,98.71,98.96,98.65,98.94,87235.0,97.483,97.7299,97.4237,97.7101,87235.0
2025-01-24 13:50:00,98.93,98.94,98.78,98.84,53696.0,97.7002,97.7101,97.5521,97.6114,53696.0
2025-01-24 14:00:00,98.85,98.9,98.82,98.86,51561.0,97.6212,97.6706,97.5916,97.6311,51561.0
2025-01-24 14:10:00,98.86,98.94,98.83,98.87,74621.0,97.6311,97.7101,97.6015,97.641,74621.0
2025-01-24 14:20:00,98.88,98.89,98.75,98.77,63850.0,97.6509,97.6607,97.5225,97.5422,63850.0
2025-01-24 14:30:00,98.77,98.9,98.76,98.88,56545.0,97.5422,97.6706,97.5323,97.6509,56545.0
2025-01-24 14:40:00,98.88,99.01,98.85,98.87,111403.0,97.6509,97.7792,97.6212,97.641,111403.0
2025-01-24 14:50:00,98.87,98.97,98.86,98.96,59671.0,97.641,97.7397,97.6311,97.7299,59671.0
2025-01-24 15:00:00,98.97,99.0,98.84,98.84,103861.0,97.7397,97.7694,97.6114,97.6114,103861.0
2025-01-24 15:10:00,98.84,98.93,98.81,98.91,82058.0,97.6114,97.7002,97.5817,97.6805,82058.0
2025-01-24 15:20:00,98.91,98.91,98.58,98.67,255363.0,97.6805,97.6805,97.3546,97.4435,255363.0
2025-01-24 15:30:00,98.67,98.75,98.56,98.56,141091.0,97.4435,97.5225,97.3348,97.3348,141091.0
2025-01-24 15:40:00,98.56,98.77,98.56,98.64,189736.0,97.3348,97.5422,97.3348,97.4138,189736.0
2025-01-24 15:50:00,98.62,98.9,98.28,98.82,797566.0,97.3941,97.6706,97.0583,97.5916,797566.0
2025-01-27 09:30:00,98.44,99.44,98.1,99.13,286116.0,97.2163,98.2039,96.8806,97.8977,286116.0
2025-01-27 09:40:00,99.22,99.25,98.6,98.63,164547.0,97.9866,98.0163,97.3743,97.404,164547.0
2025-01-27 09:50:00,98.63,99.15,98.56,98.86,175684.0,97.404,97.9175,97.3348,97.6311,175684.0
2025-01-27 10:00:00,98.88,98.94,98.67,98.83,120993.0,97.6509,97.7101,97.4435,97.6015,120993.0
2025-01-27 10:10:00,98.81,99.13,98.68,99.13,123553.0,97.5817,97.8977,97.4533,97.8977,123553.0
2025-01-27 10:20:00,99.14,99.41,99.04,99.21,74216.0,97.9076,98.1743,97.8089,97.9768,74216.0
2025-01-27 10:30:00,99.2,99.36,99.1,99.13,67279.0,97.9669,98.1249,97.8681,97.8977,67279.0
2025-01-27 10:40:00,99.11,99.36,99.01,99.06,161884.0,97.878,98.1249,97.7792,97.8286,161884.0
2025-01-27 10:50:00,99.02,99.32,98.99,99.23,102996.0,97.7891,98.0854,97.7595,97.9965,102996.0
2025-01-27 11:00:00,99.26,99.49,99.24,99.33,45328.0,98.0261,98.2533,98.0064,98.0953,45328.0
2025-01-27 11:10:00,99.35,99.5,99.2,99.23,65426.0,98.115,98.2632,97.9669,97.9965,65426.0
2025-01-27 11:20:00,99.24,99.69,99.22,99.69,125381.0,98.0064,98.4508,97.9866,98.4508,125381.0
2025-01-27 11:30:00,99.68,100.13,99.64,100.0,195795.0,98.4409,98.8853,98.4014,98.7569,195795.0
2025-01-27 11:40:00,99.98,100.08,99.46,99.58,125454.0,98.7372,98.8359,98.2236,98.3422,125454.0
2025-01-27 11:50:00,99.59,99.64,99.44,99.51,94261.0,98.352,98.4014,98.2039,98.273,94261.0
2025-01-27 12:00:00,99.49,99.67,99.38,99.57,71675.0,98.2533,98.431,98.1446,98.3323,71675.0
2025-01-27 12:10:00,99.57,99.61,99.44,99.58,98081.0,98.3323,98.3718,98.2039,98.3422,98081.0
2025-01-27 12:20:00,99.58,99.79,99.57,99.77,46084.0,98.3422,98.5495,98.3323,98.5298,46084.0
2025-01-27 12:30:00,99.78,100.18,99.72,100.18,179590.0,98.5397,98.9347,98.4804,98.9347,179590.0
2025-01-27 12:40:00,100.18,100.33,99.94,100.04,172352.0,98.9347,99.0828,98.6977,98.7964,172352.0
2025-01-27 12:50:00,100.01,100.03,99.59,99.72,187654.0,98.7668,98.7866,98.352,98.4804,187654.0
2025-01-27 13:00:00,99.7,99.93,99.66,99.88,184551.0,98.4607,98.6878,98.4212,98.6384,184551.0
2025-01-27 13:10:00,99.88,100.05,99.8,99.89,96921.0,98.6384,98.8063,98.5594,98.6483,96921.0
2025-01-27 13:20:00,99.9,99.96,99.7,99.91,93653.0,98.6582,98.7174,98.4607,98.6681,93653.0
2025-01-27 13:30:00,99.92,100.0,99.52,99.52,78999.0,98.6779,98.7569,98.2829,98.2829,78999.0
2025-01-27 13:40:00,99.54,99.7,99.4,99.42,74558.0,98.3027,98.4607,98.1644,98.1841,74558.0
2025-01-27 13:50:00,99.4,99.56,99.35,99.5,123586.0,98.1644,98.3224,98.115,98.2632,123586.0
2025-01-27 14:00:00,99.51,99.6,99.32,99.45,120128.0,98.273,98.3619,98.0854,98.2138,120128.0
2025-01-27 14:10:00,99.43,99.44,99.25,99.29,95426.0,98.194,98.2039,98.0163,98.0558,95426.0
2025-01-27 14:20:00,99.29,99.43,99.27,99.34,142579.0,98.0558,98.194,98.036,98.1051,142579.0
2025-01-27 14:30:00,99.34,99.64,99.31,99.62,83937.0,98.1051,98.4014,98.0755,98.3817,83937.0
2025-01-27 14:40:00,99.62,99.73,99.5,99.54,95115.0,98.3817,98.4903,98.2632,98.3027,95115.0
2025-01-27 14:50:00,99.53,99.6,99.46,99.48,60518.0,98.2928,98.3619,98.2236,98.2434,60518.0
2025-01-27 15:00:00,99.5,99.7,99.42,99.45,58300.0,98.2632,98.4607,98.1841,98.2138,58300.0
2025-01-27 15:10:00,99.46,99.51,99.38,99.39,108414.0,98.2236,98.273,98.1446,98.1545,108414.0
2025-01-27 15:20:00,99.39,99.78,99.38,99.69,108530.0,98.1545,98.5397,98.1446,98.4508,108530.0
2025-01-27 15:30:00,99.7,99.83,99.64,99.78,198578.0,98.4607,98.589,98.4014,98.5397,198578.0
2025-01-27 15:40:00,99.79,100.13,99.78,100.07,219902.0,98.5495,98.8853,98.5397,98.8261,219902.0
2025-01-27 15:50:00,100.06,100.2,99.69,100.03,545672.0,98.8162,98.9544,98.4508,98.7866,545672.0
2025-01-28 09:30:00,98.94,100.2,98.59,100.13,357780.0,97.7101,98.9544,97.3645,98.8853,357780.0
2025-01-28 09:40:00,100.13,100.67,100.12,100.35,163854.0,98.8853,99.4186,98.8754,99.1026,163854.0
2025-01-28 09:50:00,100.36,100.36,99.63,99.7,132862.0,99.1125,99.1125,98.3915,98.4607,132862.0
2025-01-28 10:00:00,99.7,100.02,99.6,99.69,124607.0,98.4607,98.7767,98.3619,98.4508,124607.0
2025-01-28 10:10:00,99.69,99.91,99.57,99.79,108791.0,98.4508,98.6681,98.3323,98.5495,108791.0
2025-01-28 10:20:00,99.78,99.84,99.43,99.47,92304.0,98.5397,98.5989,98.194,98.2335,92304.0
2025-01-28 10:30:00,99.44,99.63,99.32,99.33,125806.0,98.2039,98.3915,98.0854,98.0953,125806.0
2025-01-28 10:40:00,99.31,99.63,99.3,99.63,86439.0,98.0755,98.3915,98.0656,98.3915,86439.0
2025-01-28 10:50:00,99.65,100.12,99.63,100.11,107153.0,98.4113,98.8754,98.3915,98.8656,107153.0
2025-01-28 11:00:00,100.11,100.25,99.58,99.58,76634.0,98.8656,99.0038,98.3422,98.3422,76634.0
2025-01-28 11:10:00,99.64,99.78,99.46,99.58,109969.0,98.4014,98.5397,98.2236,98.3422,109969.0
2025-01-28 11:20:00,99.58,99.6,99.14,99.23,82693.0,98.3422,98.3619,97.9076,97.9965,82693.0
2025-01-28 11:30:00,99.24,99.47,99.23,99.34,101056.0,98.0064,98.2335,97.9965,98.1051,101056.0
2025-01-28 11:40:00,99.33,99.49,99.32,99.44,64723.0,98.0953,98.2533,98.0854,98.2039,64723.0
2025-01-28 11:50:00,99.45,99.51,99.25,99.45,109217.0,98.2138,98.273,98.0163,98.2138,109217.0
2025-01-28 12:00:00,99.45,99.53,99.27,99.53,57920.0,98.2138,98.2928,98.036,98.2928,57920.0
2025-01-28 12:10:00,99.52,99.54,99.27,99.32,55497.0,98.2829,98.3027,98.036,98.0854,55497.0
2025-01-28 12:20:00,99.33,99.52,99.29,99.51,63072.0,98.0953,98.2829,98.0558,98.273,63072.0
2025-01-28 12:30:00,99.53,99.59,99.42,99.55,55417.0,98.2928,98.352,98.1841,98.3125,55417.0
2025-01-28 12:40:00,99.54,99.91,99.43,99.85,183474.0,98.3027,98.6681,98.194,98.6088,183474.0
2025-01-28 12:50:00,99.86,100.04,99.73,99.9,139112.0,98.6187,98.7964,98.4903,98.6582,139112.0
2025-01-28 13:00:00,99.9,100.07,99.82,99.86,119935.0,98.6582,98.8261,98.5792,98.6187,119935.0
2025-01-28 13:10:00,99.86,100.0,99.84,99.92,77005.0,98.6187,98.7569,98.5989,98.6779,77005.0
2025-01-28 13:20:00,99.92,100.09,99.88,100.03,74170.0,98.6779,98.8458,98.6384,98.7866,74170.0
2025-01-28 13:30:00,100.05,100.17,99.96,99.99,60728.0,98.8063,98.9248,98.7174,98.7471,60728.0
2025-01-28 13:40:00,99.99,99.99,99.83,99.87,57531.0,98.7471,98.7471,98.589,98.6286,57531.0
2025-01-28 13:50:00,99.87,99.98,99.84,99.88,72296.0,98.6286,98.7372,98.5989,98.6384,72296.0
2025-01-28 14:00:00,99.88,99.94,99.81,99.88,104905.0,98.6384,98.6977,98.5693,98.6384,104905.0
2025-01-28 14:10:00,99.88,99.88,99.59,99.61,92543.0,98.6384,98.6384,98.352,98.3718,92543.0
2025-01-28 14:20:00,99.62,99.79,99.6,99.64,152332.0,98.3817,98.5495,98.3619,98.4014,152332.0
2025-01-28 14:30:00,99.64,99.69,99.54,99.59,240197.0,98.4014,98.4508,98.3027,98.352,240197.0
2025-01-28 14:40:00,99.6,99.8,99.56,99.7,104802.0,98.3619,98.5594,98.3224,98.4607,104802.0
2025-01-28 14:50:00,99.7,99.73,99.59,99.7,164169.0,98.4607,98.4903,98.352,98.4607,164169.0
2025-01-28 15:00:00,99.71,99.97,99.71,99.96,174131.0,98.4705,98.7273,98.4705,98.7174,174131.0
2025-01-28 15:10:00,99.95,100.12,99.86,100.06,176589.0,98.7076,98.8754,98.6187,98.8162,176589.0
2025-01-28 15:20:00,100.07,100.16,99.92,100.04,172411.0,98.8261,98.9149,98.6779,98.7964,172411.0
2025-01-28 15:30:00,100.03,100.19,100.01,100.12,192972.0,98.7866,98.9446,98.7668,98.8754,192972.0
2025-01-28 15:40:00,100.11,100.43,100.03,100.4,367796.0,98.8656,99.1816,98.7866,99.152,367796.0
2025-01-28 15:50:00,100.39,100.68,100.31,100.32,914988.0,99.1421,99.4285,99.0631,99.073,914988.0
2025-01-29 09:30:00,102.7,107.23,102.68,106.19,3182848.0,101.4234,105.8971,101.4036,104.87,3182848.0
2025-01-29 09:40:00,106.11,106.15,105.14,105.7,1372181.0,104.791,104.8305,103.833,104.3861,1372181.0
2025-01-29 09:50:00,105.71,106.2,104.89,105.62,958390.0,104.396,104.8799,103.5861,104.3071,958390.0
2025-01-29 10:00:00,105.63,106.1,105.13,105.18,783886.0,104.317,104.7811,103.8232,103.8725,783886.0
2025-01-29 10:10:00,105.17,105.81,104.95,105.68,612349.0,103.8627,104.4947,103.6454,104.3663,612349.0
2025-01-29 10:20:00,105.68,106.43,105.62,105.98,764182.0,104.3663,105.107,104.3071,104.6626,764182.0
2025-01-29 10:30:00,105.96,106.23,105.24,105.62,926386.0,104.6428,104.9095,103.9318,104.3071,926386.0
2025-01-29 10:40:00,105.65,106.2,104.98,105.09,417238.0,104.3367,104.8799,103.675,103.7837,417238.0
2025-01-29 10:50:00,105.13,106.1,105.03,105.93,475509.0,103.8232,104.7811,103.7244,104.6132,475509.0
2025-01-29 11:00:00,105.94,106.88,105.68,106.84,731693.0,104.6231,105.5514,104.3663,105.5119,731693.0
2025-01-29 11:10:00,106.84,107.47,106.83,106.83,962855.0,105.5119,106.1341,105.502,105.502,962855.0
2025-01-29 11:20:00,106.87,106.99,106.53,106.68,315504.0,105.5415,105.66,105.2058,105.3539,315504.0
2025-01-29 11:30:00,106.68,106.93,106.34,106.59,381490.0,105.3539,105.6008,105.0181,105.265,381490.0
2025-01-29 11:40:00,106.6,107.21,106.6,106.92,567043.0,105.2749,105.8773,105.2749,105.5909,567043.0
2025-01-29 11:50:00,106.94,107.26,106.52,107.12,748367.0,105.6107,105.9267,105.1959,105.7884,748367.0
2025-01-29 12:00:00,107.12,107.21,106.66,106.91,396020.0,105.7884,105.8773,105.3341,105.581,396020.0
2025-01-29 12:10:00,106.91,107.58,106.77,107.29,1242711.0,105.581,106.2427,105.4428,105.9563,1242711.0
2025-01-29 12:20:00,107.28,107.32,106.9,107.1,277568.0,105.9464,105.9859,105.5712,105.7687,277568.0
2025-01-29 12:30:00,107.09,107.38,106.92,107.22,273485.0,105.7588,106.0452,105.5909,105.8872,273485.0
2025-01-29 12:40:00,107.22,107.8,106.99,107.8,583114.0,105.8872,106.46,105.66,106.46,583114.0
2025-01-29 12:50:00,107.8,108.17,107.43,108.09,663759.0,106.46,106.8254,106.0946,106.7464,663759.0
2025-01-29 13:00:00,108.06,108.57,107.94,108.53,725838.0,106.7167,107.2204,106.5982,107.1809,725838.0
2025-01-29 13:10:00,108.52,108.72,108.15,108.6,1037411.0,107.171,107.3685,106.8056,107.25,1037411.0
2025-01-29 13:20:00,108.6,108.75,108.21,108.67,1072477.0,107.25,107.3982,106.8649,107.3192,1072477.0
2025-01-29 13:30:00,108.69,109.06,108.35,108.75,1069904.0,107.3389,107.7043,107.0031,107.3982,1069904.0
2025-01-29 13:40:00,108.75,108.84,108.39,108.53,403817.0,107.3982,107.487,107.0426,107.1809,403817.0
2025-01-29 13:50:00,108.51,109.17,108.5,108.99,533864.0,107.1612,107.8129,107.1513,107.6352,533864.0
2025-01-29 14:00:00,108.95,109.33,108.67,109.33,542794.0,107.5957,107.971,107.3192,107.971,542794.0
2025-01-29 14:10:00,109.3,109.45,108.67,108.83,655847.0,107.9413,108.0895,107.3192,107.4772,655847.0
2025-01-29 14:20:00,108.83,109.39,108.68,109.14,550305.0,107.4772,108.0302,107.329,107.7833,550305.0
2025-01-29 14:30:00,109.14,109.4,108.82,109.23,502135.0,107.7833,108.0401,107.4673,107.8722,502135.0
2025-01-29 14:40:00,109.23,109.83,108.95,109.45,559124.0,107.8722,108.4647,107.5957,108.0895,559124.0
2025-01-29 14:50:00,109.48,109.93,109.16,109.93,566563.0,108.1191,108.5635,107.8031,108.5635,566563.0
2025-01-29 15:00:00,109.92,110.08,109.66,109.97,974387.0,108.5536,108.7116,108.2969,108.603,974387.0
2025-01-29 15:10:00,109.99,110.02,108.74,108.84,887616.0,108.6228,108.6524,107.3883,107.487,887616.0
2025-01-29 15:20:00,108.82,109.19,108.71,108.8,543124.0,107.4673,107.8327,107.3587,107.4475,543124.0
2025-01-29 15:30:00,108.79,109.41,108.61,109.09,738410.0,107.4377,108.05,107.2599,107.7339,738410.0
2025-01-29 15:40:00,109.09,109.16,108.3,108.76,585476.0,107.7339,107.8031,106.9538,107.408,585476.0
2025-01-29 15:50:00,108.75,108.83,108.13,108.59,1377871.0,107.3982,107.4772,106.7859,107.2402,1377871.0
2025-01-30 09:30:00,108.99,109.6,108.03,109.37,949912.0,107.6352,108.2376,106.6871,108.0105,949912.0
2025-01-30 09:40:00,109.35,109.35,108.66,109.1,580791.0,107.9907,107.9907,107.3093,107.7438,580791.0
2025-01-30 09:50:00,109.07,109.88,108.9,109.34,417130.0,107.7142,108.5141,107.5463,107.9808,417130.0
2025-01-30 10:00:00,109.41,109.66,108.95,109.34,307233.0,108.05,108.2969,107.5957,107.9808,307233.0
2025-01-30 10:10:00,109.31,110.1,109.1,110.06,408971.0,107.9512,108.7314,107.7438,108.6919,408971.0
2025-01-30 10:20:00,110.06,110.34,109.6,109.7,561876.0,108.6919,108.9684,108.2376,108.3364,561876.0
2025-01-30 10:30:00,109.68,109.91,109.26,109.34,647632.0,108.3166,108.5437,107.9018,107.9808,647632.0
2025-01-30 10:40:00,109.33,109.56,109.0,109.23,300662.0,107.971,108.1981,107.6451,107.8722,300662.0
2025-01-30 10:50:00,109.22,109.89,109.21,109.88,195820.0,107.8623,108.524,107.8524,108.5141,195820.0
2025-01-30 11:00:00,109.87,110.0,109.6,109.95,225298.0,108.5042,108.6326,108.2376,108.5833,225298.0
2025-01-30 11:10:00,109.93,109.93,109.4,109.5,375170.0,108.5635,108.5635,108.0401,108.1388,375170.0
2025-01-30 11:20:00,109.48,109.72,109.45,109.71,217250.0,108.1191,108.3561,108.0895,108.3462,217250.0
2025-01-30 11:30:00,109.7,109.73,109.43,109.48,114054.0,108.3364,108.366,108.0697,108.1191,114054.0
2025-01-30 11:40:00,109.47,109.67,109.34,109.4,242477.0,108.1092,108.3067,107.9808,108.0401,242477.0
2025-01-30 11:50:00,109.4,109.72,109.4,109.6,138811.0,108.0401,108.3561,108.0401,108.2376,138811.0
2025-01-30 12:00:00,109.59,109.62,109.41,109.43,105742.0,108.2277,108.2574,108.05,108.0697,105742.0
2025-01-30 12:10:00,109.41,109.44,109.05,109.39,184898.0,108.05,108.0796,107.6944,108.0302,184898.0
2025-01-30 12:20:00,109.4,109.53,109.22,109.47,222303.0,108.0401,108.1685,107.8623,108.1092,222303.0
2025-01-30 12:30:00,109.46,109.6,109.42,109.56,211094.0,108.0993,108.2376,108.0598,108.1981,211094.0
2025-01-30 12:40:00,109.57,109.67,109.34,109.36,347964.0,108.208,108.3067,107.9808,108.0006,347964.0
2025-01-30 12:50:00,109.39,109.51,108.63,108.68,205150.0,108.0302,108.1487,107.2797,107.329,205150.0
2025-01-30 13:00:00,108.67,109.09,108.66,108.97,128504.0,107.3192,107.7339,107.3093,107.6154,128504.0
2025-01-30 13:10:00,108.97,109.19,108.87,109.17,99523.0,107.6154,107.8327,107.5167,107.8129,99523.0
2025-01-30 13:20:00,109.15,109.27,109.07,109.23,87717.0,107.7932,107.9117,107.7142,107.8722,87717.0
2025-01-30 13:30:00,109.24,109.33,109.17,109.33,80364.0,107.8821,107.971,107.8129,107.971,80364.0
2025-01-30 13:40:00,109.29,109.49,109.27,109.43,70471.0,107.9315,108.129,107.9117,108.0697,70471.0
2025-01-30 13:50:00,109.43,109.55,109.27,109.29,75757.0,108.0697,108.1882,107.9117,107.9315,75757.0
2025-01-30 14:00:00,109.29,109.3,108.97,109.03,165656.0,107.9315,107.9413,107.6154,107.6747,165656.0
2025-01-30 14:10:00,109.06,109.06,108.8,108.89,169544.0,107.7043,107.7043,107.4475,107.5364,169544.0
2025-01-30 14:20:00,108.89,108.91,108.43,108.6,224097.0,107.5364,107.5562,107.0821,107.25,224097.0
2025-01-30 14:30:00,108.62,108.8,108.51,108.69,162325.0,107.2698,107.4475,107.1612,107.3389,162325.0
2025-01-30 14:40:00,108.7,108.72,108.33,108.45,168040.0,107.3488,107.3685,106.9834,107.1019,168040.0
2025-01-30 14:50:00,108.43,108.74,108.39,108.52,116913.0,107.0821,107.3883,107.0426,107.171,116913.0
2025-01-30 15:00:00,108.52,108.83,108.5,108.78,117384.0,107.171,107.4772,107.1513,107.4278,117384.0
2025-01-30 15:10:00,108.78,109.08,108.74,108.84,201128.0,107.4278,107.7241,107.3883,107.487,201128.0
2025-01-30 15:20:00,108.84,108.97,108.81,108.86,141912.0,107.487,107.6154,107.4574,107.5068,141912.0
2025-01-30 15:30:00,108.86,108.9,108.64,108.76,230972.0,107.5068,107.5463,107.2895,107.408,230972.0
2025-01-30 15:40:00,108.74,108.98,108.36,108.98,402991.0,107.3883,107.6253,107.013,107.6253,402991.0
2025-01-30 15:50:00,108.97,109.31,108.91,109.01,636186.0,107.6154,107.9512,107.5562,107.6549,636186.0
2025-01-31 09:30:00,108.95,109.36,108.16,108.27,488536.0,107.5957,108.0006,106.8155,106.9241,488536.0
2025-01-31 09:40:00,108.25,108.86,108.15,108.53,252897.0,106.9044,107.5068,106.8056,107.1809,252897.0
2025-01-31 09:50:00,108.52,108.95,108.36,108.7,278167.0,107.171,107.5957,107.013,107.3488,278167.0
2025-01-31 10:00:00,108.65,108.66,108.33,108.54,146294.0,107.2994,107.3093,106.9834,107.1908,146294.0
2025-01-31 10:10:00,108.54,108.61,108.27,108.38,189363.0,107.1908,107.2599,106.9241,107.0328,189363.0
2025-01-31 10:20:00,108.39,108.94,108.32,108.75,266222.0,107.0426,107.5858,106.9735,107.3982,266222.0
2025-01-31 10:30:00,108.74,109.05,108.51,108.58,131536.0,107.3883,107.6944,107.1612,107.2303,131536.0
2025-01-31 10:40:00,108.54,108.67,108.44,108.54,113428.0,107.1908,107.3192,107.092,107.1908,113428.0
2025-01-31 10:50:00,108.56,108.66,108.4,108.53,128667.0,107.2105,107.3093,107.0525,107.1809,128667.0
2025-01-31 11:00:00,108.52,108.93,108.45,108.77,231365.0,107.171,107.5759,107.1019,107.4179,231365.0
2025-01-31 11:10:00,108.76,108.85,108.65,108.82,167523.0,107.408,107.4969,107.2994,107.4673,167523.0
2025-01-31 11:20:00,108.82,108.85,108.53,108.82,296063.0,107.4673,107.4969,107.1809,107.4673,296063.0
2025-01-31 11:30:00,108.81,108.89,108.7,108.85,117579.0,107.4574,107.5364,107.3488,107.4969,117579.0
2025-01-31 11:40:00,108.83,109.2,108.78,109.05,135895.0,107.4772,107.8426,107.4278,107.6944,135895.0
2025-01-31 11:50:00,109.04,109.12,108.85,109.06,128165.0,107.6846,107.7636,107.4969,107.7043,128165.0
2025-01-31 12:00:00,109.03,109.14,108.96,109.05,65850.0,107.6747,107.7833,107.6056,107.6944,65850.0
2025-01-31 12:10:00,109.05,109.06,108.85,109.02,94806.0,107.6944,107.7043,107.4969,107.6648,94806.0
2025-01-31 12:20:00,109.03,109.1,108.83,108.89,117907.0,107.6747,107.7438,107.4772,107.5364,117907.0
2025-01-31 12:30:00,108.89,109.02,108.78,108.93,357078.0,107.5364,107.6648,107.4278,107.5759,357078.0
2025-01-31 12:40:00,108.93,109.2,108.93,109.15,76531.0,107.5759,107.8426,107.5759,107.7932,76531.0
2025-01-31 12:50:00,109.12,109.14,108.88,108.97,50053.0,107.7636,107.7833,107.5266,107.6154,50053.0
2025-01-31 13:00:00,108.96,109.01,108.88,108.95,103067.0,107.6056,107.6549,107.5266,107.5957,103067.0
2025-01-31 13:10:00,108.97,109.13,108.87,108.88,230630.0,107.6154,107.7734,107.5167,107.5266,230630.0
2025-01-31 13:20:00,108.88,109.02,108.72,108.78,193398.0,107.5266,107.6648,107.3685,107.4278,193398.0
2025-01-31 13:30:00,108.78,108.81,108.28,108.41,222375.0,107.4278,107.4574,106.934,107.0624,222375.0
2025-01-31 13:40:00,108.41,108.73,108.34,108.68,158674.0,107.0624,107.3784,106.9933,107.329,158674.0
2025-01-31 13:50:00,108.65,108.7,108.42,108.57,100563.0,107.2994,107.3488,107.0723,107.2204,100563.0
2025-01-31 14:00:00,108.57,108.57,108.13,108.21,105091.0,107.2204,107.2204,106.7859,106.8649,105091.0
2025-01-31 14:10:00,108.23,108.32,108.1,108.11,82265.0,106.8846,106.9735,106.7562,106.7661,82265.0
2025-01-31 14:20:00,108.12,108.23,108.01,108.15,105532.0,106.776,106.8846,106.6674,106.8056,105532.0
2025-01-31 14:30:00,108.17,108.25,107.91,107.94,120280.0,106.8254,106.9044,106.5686,106.5982,120280.0
2025-01-31 14:40:00,107.95,107.99,107.69,107.78,140033.0,106.6081,106.6476,106.3513,106.4402,140033.0
2025-01-31 14:50:00,107.77,107.96,107.74,107.83,171028.0,106.4303,106.618,106.4007,106.4896,171028.0
2025-01-31 15:00:00,107.83,107.9,107.56,107.61,169052.0,106.4896,106.5587,106.223,106.2723,169052.0
2025-01-31 15:10:00,107.61,108.02,107.58,107.99,413087.0,106.2723,106.6772,106.2427,106.6476,413087.0
2025-01-31 15:20:00,107.98,107.99,107.77,107.81,109672.0,106.6377,106.6476,106.4303,106.4699,109672.0
2025-01-31 15:30:00,107.81,107.91,107.65,107.7,232322.0,106.4699,106.5686,106.3118,106.3612,232322.0
2025-01-31 15:40:00,107.7,107.8,107.62,107.77,207816.0,106.3612,106.46,106.2822,106.4303,207816.0
2025-01-31 15:50:00,107.78,107.91,107.49,107.68,1594266.0,106.4402,106.5686,106.1538,106.3415,1594266.0
2025-02-03 09:30:00,105.72,107.07,105.71,106.49,664913.0,104.4058,105.7391,104.396,105.1663,664913.0
2025-02-03 09:40:00,106.46,106.49,105.88,105.96,446266.0,105.1366,105.1663,104.5638,104.6428,446266.0
2025-02-03 09:50:00,105.96,106.03,105.52,105.9,393706.0,104.6428,104.712,104.2083,104.5836,393706.0
2025-02-03 10:00:00,105.86,106.43,105.69,106.12,143221.0,104.5441,105.107,104.3762,104.8009,143221.0
2025-02-03 10:10:00,106.09,106.49,106.06,106.15,193825.0,104.7712,105.1663,104.7416,104.8305,193825.0
2025-02-03 10:20:00,106.17,106.95,106.08,106.88,174317.0,104.8502,105.6205,104.7614,105.5514,174317.0
2025-02-03 10:30:00,106.88,107.08,106.66,106.98,109586.0,105.5514,105.7489,105.3341,105.6502,109586.0
2025-02-03 10:40:00,106.94,107.47,106.71,107.45,229695.0,105.6107,106.1341,105.3835,106.1143,229695.0
2025-02-03 10:50:00,107.43,107.55,107.23,107.32,78762.0,106.0946,106.2131,105.8971,105.9859,78762.0
2025-02-03 11:00:00,107.29,107.36,106.9,107.19,83581.0,105.9563,106.0254,105.5712,105.8576,83581.0
2025-02-03 11:10:00,107.19,107.68,107.19,107.67,129057.0,105.8576,106.3415,105.8576,106.3316,129057.0
2025-02-03 11:20:00,107.63,107.75,107.58,107.65,72066.0,106.2921,106.4106,106.2427,106.3118,72066.0
2025-02-03 11:30:00,107.64,107.93,107.58,107.87,56221.0,106.302,106.5884,106.2427,106.5291,56221.0
2025-02-03 11:40:00,107.88,107.88,107.7,107.72,77181.0,106.539,106.539,106.3612,106.381,77181.0
2025-02-03 11:50:00,107.71,107.81,107.46,107.61,71896.0,106.3711,106.4699,106.1242,106.2723,71896.0
2025-02-03 12:00:00,107.61,107.64,107.34,107.51,44693.0,106.2723,106.302,106.0057,106.1736,44693.0
2025-02-03 12:10:00,107.5,107.61,107.4,107.56,39769.0,106.1637,106.2723,106.0649,106.223,39769.0
2025-02-03 12:20:00,107.57,107.81,107.55,107.62,46258.0,106.2328,106.4699,106.2131,106.2822,46258.0
2025-02-03 12:30:00,107.58,107.79,107.58,107.74,33293.0,106.2427,106.4501,106.2427,106.4007,33293.0
2025-02-03 12:40:00,107.75,107.78,107.64,107.71,46689.0,106.4106,106.4402,106.302,106.3711,46689.0
2025-02-03 12:50:00,107.73,107.82,107.5,107.63,58603.0,106.3908,106.4797,106.1637,106.2921,58603.0
2025-02-03 13:00:00,107.66,107.7,107.47,107.54,19791.0,106.3217,106.3612,106.1341,106.2032,19791.0
2025-02-03 13:10:00,107.54,107.75,107.51,107.65,23812.0,106.2032,106.4106,106.1736,106.3118,23812.0
2025-02-03 13:20:00,107.63,107.72,107.59,107.63,26627.0,106.2921,106.381,106.2526,106.2921,26627.0
2025-02-03 13:30:00,107.64,107.75,107.59,107.64,71834.0,106.302,106.4106,106.2526,106.302,71834.0
2025-02-03 13:40:00,107.63,107.8,107.63,107.76,82658.0,106.2921,106.46,106.2921,106.4205,82658.0
2025-02-03 13:50:00,107.8,107.94,107.76,107.84,48573.0,106.46,106.5982,106.4205,106.4995,48573.0
2025-02-03 14:00:00,107.84,107.92,107.71,107.9,65989.0,106.4995,106.5785,106.3711,106.5587,65989.0
2025-02-03 14:10:00,107.9,107.96,107.87,107.89,56588.0,106.5587,106.618,106.5291,106.5489,56588.0
2025-02-03 14:20:00,107.9,108.13,107.87,108.03,67144.0,106.5587,106.7859,106.5291,106.6871,67144.0
2025-02-03 14:30:00,108.04,108.1,108.0,108.06,37040.0,106.697,106.7562,106.6575,106.7167,37040.0
2025-02-03 14:40:00,108.04,108.22,108.02,108.2,45357.0,106.697,106.8748,106.6772,106.855,45357.0
2025-02-03 14:50:00,108.2,108.24,108.13,108.18,45260.0,106.855,106.8945,106.7859,106.8353,45260.0
2025-02-03 15:00:00,108.18,108.26,108.02,108.25,95351.0,106.8353,106.9143,106.6772,106.9044,95351.0
2025-02-03 15:10:00,108.25,108.26,108.08,108.09,52585.0,106.9044,106.9143,106.7365,106.7464,52585.0
2025-02-03 15:20:00,108.09,108.09,107.94,107.96,143990.0,106.7464,106.7464,106.5982,106.618,143990.0
2025-02-03 15:30:00,107.97,108.3,107.95,108.19,143273.0,106.6279,106.9538,106.6081,106.8451,143273.0
2025-02-03 15:40:00,108.17,108.23,107.92,108.18,139672.0,106.8254,106.8846,106.5785,106.8353,139672.0
2025-02-03 15:50:00,108.19,108.44,108.05,108.17,575493.0,106.8451,107.092,106.7069,106.8254,575493.0
2025-02-04 09:30:00,108.67,109.05,108.13,108.47,444372.0,107.3192,107.6944,106.7859,107.1216,444372.0
2025-02-04 09:40:00,108.5,108.77,108.2,108.72,109878.0,107.1513,107.4179,106.855,107.3685,109878.0
2025-02-04 09:50:00,108.73,108.91,108.53,108.68,87625.0,107.3784,107.5562,107.1809,107.329,87625.0
2025-02-04 10:00:00,108.7,108.91,108.57,108.75,393330.0,107.3488,107.5562,107.2204,107.3982,393330.0
2025-02-04 10:10:00,108.75,109.12,108.74,108.82,279557.0,107.3982,107.7636,107.3883,107.4673,279557.0
2025-02-04 10:20:00,108.82,108.89,108.57,108.79,107183.0,107.4673,107.5364,107.2204,107.4377,107183.0
2025-02-04 10:30:00,108.8,109.25,108.77,109.14,69569.0,107.4475,107.892,107.4179,107.7833,69569.0
2025-02-04 10:40:00,109.19,109.36,109.03,109.3,123785.0,107.8327,108.0006,107.6747,107.9413,123785.0
2025-02-04 10:50:00,109.29,109.42,109.13,109.2,76003.0,107.9315,108.0598,107.7734,107.8426,76003.0
2025-02-04 11:00:00,109.2,109.47,109.18,109.32,80777.0,107.8426,108.1092,107.8228,107.9611,80777.0
2025-02-04 11:10:00,109.31,109.35,109.05,109.06,80453.0,107.9512,107.9907,107.6944,107.7043,80453.0
2025-02-04 11:20:00,109.08,109.38,109.0,109.35,94228.0,107.7241,108.0203,107.6451,107.9907,94228.0
2025-02-04 11:30:00,109.33,109.52,109.3,109.45,98602.0,107.971,108.1586,107.9413,108.0895,98602.0
2025-02-04 11:40:00,109.45,109.65,109.44,109.59,88708.0,108.0895,108.287,108.0796,108.2277,88708.0
2025-02-04 11:50:00,109.59,109.77,109.46,109.77,70740.0,108.2277,108.4055,108.0993,108.4055,70740.0
2025-02-04 12:00:00,109.79,109.96,109.74,109.9,118626.0,108.4252,108.5931,108.3759,108.5339,118626.0
2025-02-04 12:10:00,109.9,109.97,109.65,109.84,112471.0,108.5339,108.603,108.287,108.4746,112471.0
2025-02-04 12:20:00,109.84,109.97,109.41,109.51,148960.0,108.4746,108.603,108.05,108.1487,148960.0
2025-02-04 12:30:00,109.52,109.63,109.43,109.62,45786.0,108.1586,108.2672,108.0697,108.2574,45786.0
2025-02-04 12:40:00,109.62,109.68,109.34,109.68,55226.0,108.2574,108.3166,107.9808,108.3166,55226.0
2025-02-04 12:50:00,109.67,109.91,109.64,109.87,100274.0,108.3067,108.5437,108.2771,108.5042,100274.0
2025-02-04 13:00:00,109.84,109.95,109.84,109.93,94222.0,108.4746,108.5833,108.4746,108.5635,94222.0
2025-02-04 13:10:00,109.93,110.04,109.86,110.02,165595.0,108.5635,108.6721,108.4944,108.6524,165595.0
2025-02-04 13:20:00,110.01,110.12,109.92,110.02,217466.0,108.6425,108.7511,108.5536,108.6524,217466.0
2025-02-04 13:30:00,110.01,110.28,110.01,110.23,107375.0,108.6425,108.9091,108.6425,108.8598,107375.0
2025-02-04 13:40:00,110.24,110.38,110.19,110.38,141598.0,108.8696,109.0079,108.8203,109.0079,141598.0
2025-02-04 13:50:00,110.38,110.62,110.33,110.48,183235.0,109.0079,109.2449,108.9585,109.1067,183235.0
2025-02-04 14:00:00,110.48,110.49,110.1,110.15,95905.0,109.1067,109.1165,108.7314,108.7808,95905.0
2025-02-04 14:10:00,110.15,110.54,110.14,110.42,194838.0,108.7808,109.1659,108.7709,109.0474,194838.0
2025-02-04 14:20:00,110.42,110.53,110.36,110.53,129931.0,109.0474,109.156,108.9882,109.156,129931.0
2025-02-04 14:30:00,110.54,110.75,110.53,110.65,138403.0,109.1659,109.3733,109.156,109.2745,138403.0
2025-02-04 14:40:00,110.64,110.71,110.55,110.64,116295.0,109.2647,109.3338,109.1758,109.2647,116295.0
2025-02-04 14:50:00,110.65,110.67,110.41,110.57,143052.0,109.2745,109.2943,109.0375,109.1955,143052.0
2025-02-04 15:00:00,110.54,110.61,110.47,110.57,107632.0,109.1659,109.235,109.0968,109.1955,107632.0
2025-02-04 15:10:00,110.56,110.68,110.56,110.68,98421.0,109.1857,109.3042,109.1857,109.3042,98421.0
2025-02-04 15:20:00,110.68,110.78,110.58,110.68,118350.0,109.3042,109.4029,109.2054,109.3042,118350.0
2025-02-04 15:30:00,110.66,110.73,110.53,110.66,168958.0,109.2844,109.3536,109.156,109.2844,168958.0
2025-02-04 15:40:00,110.66,110.93,110.66,110.91,280179.0,109.2844,109.5511,109.2844,109.5313,280179.0
2025-02-04 15:50:00,110.94,111.07,110.55,110.59,835262.0,109.5609,109.6893,109.1758,109.2153,835262.0
2025-02-05 09:30:00,110.18,110.78,109.86,110.38,262150.0,108.8104,109.4029,108.4944,109.0079,262150.0
2025-02-05 09:40:00,110.41,111.01,110.39,110.59,158400.0,109.0375,109.6301,109.0178,109.2153,158400.0
2025-02-05 09:50:00,110.62,110.7,110.38,110.55,173795.0,109.2449,109.3239,109.0079,109.1758,173795.0
2025-02-05 10:00:00,110.53,110.9,110.44,110.65,341363.0,109.156,109.5214,109.0672,109.2745,341363.0
2025-02-05 10:10:00,110.65,110.99,110.42,110.56,211394.0,109.2745,109.6103,109.0474,109.1857,211394.0
2025-02-05 10:20:00,110.56,110.79,110.29,110.79,112757.0,109.1857,109.4128,108.919,109.4128,112757.0
2025-02-05 10:30:00,110.77,110.9,110.53,110.66,71807.0,109.3931,109.5214,109.156,109.2844,71807.0
2025-02-05 10:40:00,110.66,111.18,110.66,111.17,333667.0,109.2844,109.798,109.2844,109.7881,333667.0
2025-02-05 10:50:00,111.16,111.39,111.03,111.31,162542.0,109.7782,110.0053,109.6498,109.9263,162542.0
2025-02-05 11:00:00,111.32,111.5,111.04,111.31,157748.0,109.9362,110.114,109.6597,109.9263,157748.0
2025-02-05 11:10:00,111.31,111.31,111.0,111.21,112551.0,109.9263,109.9263,109.6202,109.8276,112551.0
2025-02-05 11:20:00,111.21,111.53,111.2,111.5,100741.0,109.8276,110.1436,109.8177,110.114,100741.0
2025-02-05 11:30:00,111.52,111.69,111.49,111.69,109073.0,110.1337,110.3016,110.1041,110.3016,109073.0
2025-02-05 11:40:00,111.67,111.74,111.5,111.67,148771.0,110.2819,110.351,110.114,110.2819,148771.0
2025-02-05 11:50:00,111.69,112.02,111.68,111.98,196673.0,110.3016,110.6275,110.2917,110.588,196673.0
2025-02-05 12:00:00,111.98,112.03,111.75,111.97,105545.0,110.588,110.6374,110.3609,110.5781,105545.0
2025-02-05 12:10:00,111.97,112.01,111.7,111.95,121415.0,110.5781,110.6176,110.3115,110.5584,121415.0
2025-02-05 12:20:00,111.94,111.94,111.77,111.85,52819.0,110.5485,110.5485,110.3806,110.4596,52819.0
2025-02-05 12:30:00,111.87,111.94,111.77,111.9,77719.0,110.4794,110.5485,110.3806,110.509,77719.0
2025-02-05 12:40:00,111.9,112.0,111.7,111.94,332658.0,110.509,110.6078,110.3115,110.5485,332658.0
2025-02-05 12:50:00,111.97,112.11,111.92,112.04,299876.0,110.5781,110.7164,110.5288,110.6473,299876.0
2025-02-05 13:00:00,112.03,112.15,111.8,112.02,114755.0,110.6374,110.7559,110.4103,110.6275,114755.0
2025-02-05 13:10:00,112.03,112.03,111.74,111.96,101090.0,110.6374,110.6374,110.351,110.5683,101090.0
2025-02-05 13:20:00,111.97,112.1,111.96,112.09,95611.0,110.5781,110.7065,110.5683,110.6966,95611.0
2025-02-05 13:30:00,112.09,112.26,112.03,112.22,207578.0,110.6966,110.8645,110.6374,110.825,207578.0
2025-02-05 13:40:00,112.22,112.27,112.11,112.26,104295.0,110.825,110.8744,110.7164,110.8645,104295.0
2025-02-05 13:50:00,112.26,112.33,111.91,112.01,131804.0,110.8645,110.9337,110.5189,110.6176,131804.0
2025-02-05 14:00:00,112.01,112.07,111.84,112.05,125948.0,110.6176,110.6769,110.4498,110.6571,125948.0
2025-02-05 14:10:00,112.06,112.11,111.91,111.98,190062.0,110.667,110.7164,110.5189,110.588,190062.0
2025-02-05 14:20:00,111.98,112.0,111.73,111.84,373971.0,110.588,110.6078,110.3411,110.4498,373971.0
2025-02-05 14:30:00,111.83,111.94,111.82,111.84,108042.0,110.4399,110.5485,110.43,110.4498,108042.0
2025-02-05 14:40:00,111.84,111.88,111.68,111.84,128141.0,110.4498,110.4893,110.2917,110.4498,128141.0
2025-02-05 14:50:00,111.84,111.93,111.82,111.9,131722.0,110.4498,110.5386,110.43,110.509,131722.0
2025-02-05 15:00:00,111.9,112.0,111.61,111.63,700592.0,110.509,110.6078,110.2226,110.2424,700592.0
2025-02-05 15:10:00,111.63,111.82,111.39,111.67,143198.0,110.2424,110.43,110.0053,110.2819,143198.0
2025-02-05 15:20:00,111.67,111.76,111.62,111.66,144583.0,110.2819,110.3708,110.2325,110.272,144583.0
2025-02-05 15:30:00,111.66,111.87,111.65,111.78,149369.0,110.272,110.4794,110.2621,110.3905,149369.0
2025-02-05 15:40:00,111.78,111.97,111.74,111.95,174092.0,110.3905,110.5781,110.351,110.5584,174092.0
2025-02-05 15:50:00,111.96,112.42,111.94,112.28,925586.0,110.5683,111.0225,110.5485,110.8843,925586.0
2025-02-06 09:30:00,112.05,112.31,111.05,111.46,540707.0,110.6571,110.9139,109.6696,110.0745,540707.0
2025-02-06 09:40:00,111.48,112.1,111.36,112.0,763901.0,110.0942,110.7065,109.9757,110.6078,763901.0
2025-02-06 09:50:00,112.03,112.1,111.66,112.01,202524.0,110.6374,110.7065,110.272,110.6176,202524.0
2025-02-06 10:00:00,112.01,112.16,111.69,111.9,95975.0,110.6176,110.7658,110.3016,110.509,95975.0
2025-02-06 10:10:00,111.91,112.18,111.8,111.81,154550.0,110.5189,110.7855,110.4103,110.4201,154550.0
2025-02-06 10:20:00,111.82,112.08,111.69,111.71,124496.0,110.43,110.6868,110.3016,110.3214,124496.0
2025-02-06 10:30:00,111.68,111.95,111.65,111.88,87750.0,110.2917,110.5584,110.2621,110.4893,87750.0
2025-02-06 10:40:00,111.88,111.98,111.79,111.95,109016.0,110.4893,110.588,110.4004,110.5584,109016.0
2025-02-06 10:50:00,111.96,112.04,111.82,111.88,84390.0,110.5683,110.6473,110.43,110.4893,84390.0
2025-02-06 11:00:00,111.86,112.04,111.83,111.9,68284.0,110.4695,110.6473,110.4399,110.509,68284.0
2025-02-06 11:10:00,111.94,112.09,111.9,112.08,115046.0,110.5485,110.6966,110.509,110.6868,115046.0
2025-02-06 11:20:00,112.08,112.29,112.07,112.2,85170.0,110.6868,110.8942,110.6769,110.8053,85170.0
2025-02-06 11:30:00,112.2,112.22,111.96,112.04,73409.0,110.8053,110.825,110.5683,110.6473,73409.0
2025-02-06 11:40:00,112.04,112.07,111.76,111.93,78925.0,110.6473,110.6769,110.3708,110.5386,78925.0
2025-02-06 11:50:00,111.93,111.97,111.76,111.89,117423.0,110.5386,110.5781,110.3708,110.4991,117423.0
2025-02-06 12:00:00,111.89,112.05,111.84,111.95,113818.0,110.4991,110.6571,110.4498,110.5584,113818.0
2025-02-06 12:10:00,111.94,112.13,111.92,112.03,62844.0,110.5485,110.7362,110.5288,110.6374,62844.0
2025-02-06 12:20:00,112.04,112.11,111.91,112.11,115024.0,110.6473,110.7164,110.5189,110.7164,115024.0
2025-02-06 12:30:00,112.12,112.14,111.9,111.99,116705.0,110.7263,110.746,110.509,110.5979,116705.0
2025-02-06 12:40:00,112.0,112.15,111.97,112.15,80886.0,110.6078,110.7559,110.5781,110.7559,80886.0
2025-02-06 12:50:00,112.15,112.31,112.14,112.25,95997.0,110.7559,110.9139,110.746,110.8547,95997.0
2025-02-06 13:00:00,112.26,112.31,111.9,111.93,104610.0,110.8645,110.9139,110.509,110.5386,104610.0
2025-02-06 13:10:00,111.95,112.06,111.9,111.99,106217.0,110.5584,110.667,110.509,110.5979,106217.0
2025-02-06 13:20:00,111.96,112.04,111.9,111.98,69966.0,110.5683,110.6473,110.509,110.588,69966.0
2025-02-06 13:30:00,111.99,112.06,111.95,111.98,61412.0,110.5979,110.667,110.5584,110.588,61412.0
2025-02-06 13:40:00,111.98,112.03,111.9,111.96,101717.0,110.588,110.6374,110.509,110.5683,101717.0
2025-02-06 13:50:00,111.96,112.01,111.92,111.95,83461.0,110.5683,110.6176,110.5288,110.5584,83461.0
2025-02-06 14:00:00,111.94,112.0,111.57,111.65,138412.0,110.5485,110.6078,110.1831,110.2621,138412.0
2025-02-06 14:10:00,111.66,112.0,111.46,111.58,867267.0,110.272,110.6078,110.0745,110.193,867267.0
2025-02-06 14:20:00,111.58,111.7,111.33,111.5,230260.0,110.193,110.3115,109.9461,110.114,230260.0
2025-02-06 14:30:00,111.5,111.52,111.21,111.33,215512.0,110.114,110.1337,109.8276,109.9461,215512.0
2025-02-06 14:40:00,111.31,111.5,111.05,111.29,1088393.0,109.9263,110.114,109.6696,109.9066,1088393.0
2025-02-06 14:50:00,111.27,111.53,111.17,111.52,778652.0,109.8868,110.1436,109.7881,110.1337,778652.0
2025-02-06 15:00:00,111.52,111.55,111.46,111.51,260693.0,110.1337,110.1634,110.0745,110.1239,260693.0
2025-02-06 15:10:00,111.5,111.66,111.46,111.57,135123.0,110.114,110.272,110.0745,110.1831,135123.0
2025-02-06 15:20:00,111.58,111.65,111.49,111.61,244162.0,110.193,110.2621,110.1041,110.2226,244162.0
2025-02-06 15:30:00,111.62,111.74,111.52,111.73,98973.0,110.2325,110.351,110.1337,110.3411,98973.0
2025-02-06 15:40:00,111.73,111.79,111.65,111.71,139430.0,110.3411,110.4004,110.2621,110.3214,139430.0
2025-02-06 15:50:00,111.72,111.81,111.58,111.7,776209.0,110.3312,110.4201,110.193,110.3115,776209.0
2025-02-07 09:30:00,111.43,111.84,110.57,110.88,424590.0,110.0449,110.4498,109.1955,109.5017,424590.0
2025-02-07 09:40:00,110.88,111.42,110.74,111.17,167400.0,109.5017,110.035,109.3634,109.7881,167400.0
2025-02-07 09:50:00,111.19,111.31,110.94,111.05,188395.0,109.8078,109.9263,109.5609,109.6696,188395.0
2025-02-07 10:00:00,111.03,111.03,110.06,110.48,262468.0,109.6498,109.6498,108.6919,109.1067,262468.0
2025-02-07 10:10:00,110.46,110.91,110.26,110.87,388099.0,109.0869,109.5313,108.8894,109.4918,388099.0
2025-02-07 10:20:00,110.86,111.03,110.48,110.54,180053.0,109.4819,109.6498,109.1067,109.1659,180053.0
2025-02-07 10:30:00,110.52,110.69,110.48,110.54,94830.0,109.1462,109.3141,109.1067,109.1659,94830.0
2025-02-07 10:40:00,110.54,110.82,110.44,110.8,249290.0,109.1659,109.4424,109.0672,109.4227,249290.0
2025-02-07 10:50:00,110.79,110.81,110.12,110.57,186588.0,109.4128,109.4326,108.7511,109.1955,186588.0
2025-02-07 11:00:00,110.58,110.59,110.37,110.47,126939.0,109.2054,109.2153,108.998,109.0968,126939.0
2025-02-07 11:10:00,110.47,110.71,110.18,110.67,657089.0,109.0968,109.3338,108.8104,109.2943,657089.0
2025-02-07 11:20:00,110.69,110.91,110.46,110.52,159989.0,109.3141,109.5313,109.0869,109.1462,159989.0
2025-02-07 11:30:00,110.53,110.72,110.52,110.52,122515.0,109.156,109.3437,109.1462,109.1462,122515.0
2025-02-07 11:40:00,110.51,110.65,110.48,110.64,89591.0,109.1363,109.2745,109.1067,109.2647,89591.0
2025-02-07 11:50:00,110.63,110.86,110.56,110.75,157056.0,109.2548,109.4819,109.1857,109.3733,157056.0
2025-02-07 12:00:00,110.72,111.28,110.72,111.25,178420.0,109.3437,109.8967,109.3437,109.8671,178420.0
2025-02-07 12:10:00,111.25,111.43,111.22,111.4,107138.0,109.8671,110.0449,109.8375,110.0152,107138.0
2025-02-07 12:20:00,111.39,111.65,111.35,111.6,113049.0,110.0053,110.2621,109.9658,110.2127,113049.0
2025-02-07 12:30:00,111.61,111.7,111.5,111.65,109744.0,110.2226,110.3115,110.114,110.2621,109744.0
2025-02-07 12:40:00,111.66,111.7,111.44,111.68,156281.0,110.272,110.3115,110.0547,110.2917,156281.0
2025-02-07 12:50:00,111.68,111.75,111.55,111.6,105736.0,110.2917,110.3609,110.1634,110.2127,105736.0
2025-02-07 13:00:00,111.61,111.85,111.6,111.83,107299.0,110.2226,110.4596,110.2127,110.4399,107299.0
2025-02-07 13:10:00,111.84,112.1,111.83,112.0,111718.0,110.4498,110.7065,110.4399,110.6078,111718.0
2025-02-07 13:20:00,112.01,112.2,112.0,112.1,114118.0,110.6176,110.8053,110.6078,110.7065,114118.0
2025-02-07 13:30:00,112.11,112.2,112.03,112.07,129249.0,110.7164,110.8053,110.6374,110.6769,129249.0
2025-02-07 13:40:00,112.06,112.11,111.76,111.87,106288.0,110.667,110.7164,110.3708,110.4794,106288.0
2025-02-07 13:50:00,111.87,111.9,111.78,111.89,87115.0,110.4794,110.509,110.3905,110.4991,87115.0
2025-02-07 14:00:00,111.9,112.13,111.9,112.13,208133.0,110.509,110.7362,110.509,110.7362,208133.0
2025-02-07 14:10:00,112.13,112.2,112.06,112.14,116559.0,110.7362,110.8053,110.667,110.746,116559.0
2025-02-07 14:20:00,112.14,112.41,112.0,112.37,148735.0,110.746,111.0127,110.6078,110.9732,148735.0
2025-02-07 14:30:00,112.36,112.55,112.32,112.53,220723.0,110.9633,111.1509,110.9238,111.1312,220723.0
2025-02-07 14:40:00,112.53,112.59,112.44,112.59,122922.0,111.1312,111.1904,111.0423,111.1904,122922.0
2025-02-07 14:50:00,112.6,112.62,112.43,112.43,169048.0,111.2003,111.2201,111.0324,111.0324,169048.0
2025-02-07 15:00:00,112.41,112.55,111.94,112.05,372973.0,111.0127,111.1509,110.5485,110.6571,372973.0
2025-02-07 15:10:00,112.05,112.21,112.01,112.12,98379.0,110.6571,110.8152,110.6176,110.7263,98379.0
2025-02-07 15:20:00,112.12,112.17,112.07,112.11,119071.0,110.7263,110.7757,110.6769,110.7164,119071.0
2025-02-07 15:30:00,112.12,112.26,111.95,111.96,139049.0,110.7263,110.8645,110.5584,110.5683,139049.0
2025-02-07 15:40:00,111.96,112.27,111.8,112.25,164790.0,110.5683,110.8744,110.4103,110.8547,164790.0
2025-02-07 15:50:00,112.23,112.28,111.93,112.21,994643.0,110.8349,110.8843,110.5386,110.8152,994643.0
2025-02-10 09:30:00,112.58,112.58,111.07,111.34,405733.0,111.1806,111.1806,109.6893,109.956,405733.0
2025-02-10 09:40:00,111.34,111.8,111.31,111.53,413147.0,109.956,110.4103,109.9263,110.1436,413147.0
2025-02-10 09:50:00,111.55,111.64,111.32,111.59,177988.0,110.1634,110.2522,109.9362,110.2029,177988.0
2025-02-10 10:00:00,111.61,111.66,111.41,111.66,118322.0,110.2226,110.272,110.0251,110.272,118322.0
2025-02-10 10:10:00,111.65,111.68,111.34,111.38,232838.0,110.2621,110.2917,109.956,109.9955,232838.0
2025-02-10 10:20:00,111.38,111.68,111.37,111.5,109932.0,109.9955,110.2917,109.9856,110.114,109932.0
2025-02-10 10:30:00,111.49,111.83,111.49,111.81,184684.0,110.1041,110.4399,110.1041,110.4201,184684.0
2025-02-10 10:40:00,111.8,111.96,111.42,111.65,108563.0,110.4103,110.5683,110.035,110.2621,108563.0
2025-02-10 10:50:00,111.64,111.71,111.34,111.46,81690.0,110.2522,110.3214,109.956,110.0745,81690.0
2025-02-10 11:00:00,111.48,111.64,111.48,111.57,86569.0,110.0942,110.2522,110.0942,110.1831,86569.0
2025-02-10 11:10:00,111.56,111.59,111.44,111.52,85522.0,110.1732,110.2029,110.0547,110.1337,85522.0
2025-02-10 11:20:00,111.53,111.54,111.34,111.39,104459.0,110.1436,110.1535,109.956,110.0053,104459.0
2025-02-10 11:30:00,111.39,111.4,111.0,111.3,387675.0,110.0053,110.0152,109.6202,109.9165,387675.0
2025-02-10 11:40:00,111.3,111.5,111.17,111.5,137624.0,109.9165,110.114,109.7881,110.114,137624.0
2025-02-10 11:50:00,111.5,111.61,111.38,111.52,74438.0,110.114,110.2226,109.9955,110.1337,74438.0
2025-02-10 12:00:00,111.52,111.6,111.36,111.4,67451.0,110.1337,110.2127,109.9757,110.0152,67451.0
2025-02-10 12:10:00,111.41,111.48,111.32,111.43,73103.0,110.0251,110.0942,109.9362,110.0449,73103.0
2025-02-10 12:20:00,111.46,111.54,111.29,111.34,106013.0,110.0745,110.1535,109.9066,109.956,106013.0
2025-02-10 12:30:00,111.34,111.43,111.24,111.27,106955.0,109.956,110.0449,109.8572,109.8868,106955.0
2025-02-10 12:40:00,111.27,111.36,111.08,111.13,96545.0,109.8868,109.9757,109.6992,109.7486,96545.0
2025-02-10 12:50:00,111.14,111.19,111.1,111.16,70271.0,109.7585,109.8078,109.719,109.7782,70271.0
2025-02-10 13:00:00,111.16,111.23,111.14,111.21,40996.0,109.7782,109.8473,109.7585,109.8276,40996.0
2025-02-10 13:10:00,111.22,111.23,111.11,111.12,59430.0,109.8375,109.8473,109.7288,109.7387,59430.0
2025-02-10 13:20:00,111.12,111.19,111.06,111.14,55703.0,109.7387,109.8078,109.6795,109.7585,55703.0
2025-02-10 13:30:00,111.14,111.17,111.11,111.15,64872.0,109.7585,109.7881,109.7288,109.7683,64872.0
2025-02-10 13:40:00,111.15,111.3,111.12,111.29,93140.0,109.7683,109.9165,109.7387,109.9066,93140.0
2025-02-10 13:50:00,111.3,111.38,111.26,111.35,73789.0,109.9165,109.9955,109.877,109.9658,73789.0
2025-02-10 14:00:00,111.35,111.35,111.23,111.26,47349.0,109.9658,109.9658,109.8473,109.877,47349.0
2025-02-10 14:10:00,111.26,111.31,111.24,111.25,54469.0,109.877,109.9263,109.8572,109.8671,54469.0
2025-02-10 14:20:00,111.25,111.28,111.21,111.26,60818.0,109.8671,109.8967,109.8276,109.877,60818.0
2025-02-10 14:30:00,111.27,111.31,111.22,111.27,45204.0,109.8868,109.9263,109.8375,109.8868,45204.0
2025-02-10 14:40:00,111.27,111.34,111.23,111.29,130193.0,109.8868,109.956,109.8473,109.9066,130193.0
2025-02-10 14:50:00,111.29,111.3,111.11,111.12,83443.0,109.9066,109.9165,109.7288,109.7387,83443.0
2025-02-10 15:00:00,111.13,111.24,111.12,111.23,104501.0,109.7486,109.8572,109.7387,109.8473,104501.0
2025-02-10 15:10:00,111.23,111.39,111.19,111.29,100139.0,109.8473,110.0053,109.8078,109.9066,100139.0
2025-02-10 15:20:00,111.29,111.29,111.23,111.25,112495.0,109.9066,109.9066,109.8473,109.8671,112495.0
2025-02-10 15:30:00,111.25,111.3,111.21,111.3,153974.0,109.8671,109.9165,109.8276,109.9165,153974.0
2025-02-10 15:40:00,111.3,111.37,111.22,111.35,138595.0,109.9165,109.9856,109.8375,109.9658,138595.0
2025-02-10 15:50:00,111.35,111.53,111.27,111.47,853881.0,109.9658,110.1436,109.8868,110.0844,853881.0
2025-02-11 09:30:00,110.88,111.21,110.61,110.95,224259.0,109.5017,109.8276,109.235,109.5708,224259.0
2025-02-11 09:40:00,110.99,111.13,110.83,110.95,73502.0,109.6103,109.7486,109.4523,109.5708,73502.0
2025-02-11 09:50:00,110.96,111.25,110.96,111.19,64725.0,109.5807,109.8671,109.5807,109.8078,64725.0
2025-02-11 10:00:00,111.17,111.27,111.06,111.08,84997.0,109.7881,109.8868,109.6795,109.6992,84997.0
2025-02-11 10:10:00,111.11,111.21,111.0,111.19,70850.0,109.7288,109.8276,109.6202,109.8078,70850.0
2025-02-11 10:20:00,111.2,111.85,111.19,111.84,155955.0,109.8177,110.4596,109.8078,110.4498,155955.0
2025-02-11 10:30:00,111.84,111.86,111.54,111.61,90112.0,110.4498,110.4695,110.1535,110.2226,90112.0
2025-02-11 10:40:00,111.61,111.64,111.43,111.59,67249.0,110.2226,110.2522,110.0449,110.2029,67249.0
2025-02-11 10:50:00,111.59,112.02,111.58,111.98,107168.0,110.2029,110.6275,110.193,110.588,107168.0
2025-02-11 11:00:00,111.98,112.08,111.85,111.85,91192.0,110.588,110.6868,110.4596,110.4596,91192.0
2025-02-11 11:10:00,111.9,112.06,111.86,111.87,76970.0,110.509,110.667,110.4695,110.4794,76970.0
2025-02-11 11:20:00,111.86,111.92,111.77,111.8,53298.0,110.4695,110.5288,110.3806,110.4103,53298.0
2025-02-11 11:30:00,111.81,111.94,111.78,111.79,55590.0,110.4201,110.5485,110.3905,110.4004,55590.0
2025-02-11 11:40:00,111.82,111.93,111.73,111.89,44307.0,110.43,110.5386,110.3411,110.4991,44307.0
2025-02-11 11:50:00,111.9,111.99,111.86,111.97,78570.0,110.509,110.5979,110.4695,110.5781,78570.0
2025-02-11 12:00:00,111.97,112.0,111.87,111.89,66149.0,110.5781,110.6078,110.4794,110.4991,66149.0
2025-02-11 12:10:00,111.88,111.92,111.78,111.85,46682.0,110.4893,110.5288,110.3905,110.4596,46682.0
2025-02-11 12:20:00,111.86,111.92,111.8,111.86,27054.0,110.4695,110.5288,110.4103,110.4695,27054.0
2025-02-11 12:30:00,111.87,111.91,111.81,111.84,34938.0,110.4794,110.5189,110.4201,110.4498,34938.0
2025-02-11 12:40:00,111.82,111.93,111.78,111.79,61908.0,110.43,110.5386,110.3905,110.4004,61908.0
2025-02-11 12:50:00,111.79,111.92,111.63,111.85,56458.0,110.4004,110.5288,110.2424,110.4596,56458.0
2025-02-11 13:00:00,111.87,111.89,111.79,111.81,26209.0,110.4794,110.4991,110.4004,110.4201,26209.0
2025-02-11 13:10:00,111.81,111.84,111.8,111.82,24484.0,110.4201,110.4498,110.4103,110.43,24484.0
2025-02-11 13:20:00,111.82,111.92,111.82,111.86,47336.0,110.43,110.5288,110.43,110.4695,47336.0
2025-02-11 13:30:00,111.86,112.04,111.85,111.98,66997.0,110.4695,110.6473,110.4596,110.588,66997.0
2025-02-11 13:40:00,111.98,112.0,111.82,111.84,44427.0,110.588,110.6078,110.43,110.4498,44427.0
2025-02-11 13:50:00,111.85,111.91,111.82,111.82,31316.0,110.4596,110.5189,110.43,110.43,31316.0
2025-02-11 14:00:00,111.81,111.87,111.78,111.83,41134.0,110.4201,110.4794,110.3905,110.4399,41134.0
2025-02-11 14:10:00,111.85,111.87,111.5,111.51,116528.0,110.4596,110.4794,110.114,110.1239,116528.0
2025-02-11 14:20:00,111.5,111.57,111.47,111.51,31585.0,110.114,110.1831,110.0844,110.1239,31585.0
2025-02-11 14:30:00,111.54,111.58,111.38,111.51,53916.0,110.1535,110.193,109.9955,110.1239,53916.0
2025-02-11 14:40:00,111.52,111.57,111.4,111.41,38761.0,110.1337,110.1831,110.0152,110.0251,38761.0
2025-02-11 14:50:00,111.43,111.44,111.24,111.25,58446.0,110.0449,110.0547,109.8572,109.8671,58446.0
2025-02-11 15:00:00,111.23,111.3,111.02,111.07,74874.0,109.8473,109.9165,109.6399,109.6893,74874.0
2025-02-11 15:10:00,111.08,111.16,111.03,111.07,103572.0,109.6992,109.7782,109.6498,109.6893,103572.0
2025-02-11 15:20:00,111.06,111.11,110.85,110.98,101209.0,109.6795,109.7288,109.4721,109.6004,101209.0
2025-02-11 15:30:00,110.99,111.13,110.85,110.85,99697.0,109.6103,109.7486,109.4721,109.4721,99697.0
2025-02-11 15:40:00,110.87,110.94,110.73,110.79,99792.0,109.4918,109.5609,109.3536,109.4128,99792.0
2025-02-11 15:50:00,110.8,111.06,110.8,111.04,302454.0,109.4227,109.6795,109.4227,109.6597,302454.0
2025-02-12 09:30:00,110.56,110.98,110.4,110.76,144939.0,109.1857,109.6004,109.0277,109.3832,144939.0
2025-02-12 09:40:00,110.78,111.19,110.62,111.0,100069.0,109.4029,109.8078,109.2449,109.6202,100069.0
2025-02-12 09:50:00,111.01,111.29,110.99,111.18,114138.0,109.6301,109.9066,109.6103,109.798,114138.0
2025-02-12 10:00:00,111.18,111.34,111.07,111.19,144833.0,109.798,109.956,109.6893,109.8078,144833.0
2025-02-12 10:10:00,111.2,111.29,111.0,111.07,149522.0,109.8177,109.9066,109.6202,109.6893,149522.0
2025-02-12 10:20:00,111.11,111.44,111.0,111.42,131173.0,109.7288,110.0547,109.6202,110.035,131173.0
2025-02-12 10:30:00,111.42,111.54,111.35,111.45,83224.0,110.035,110.1535,109.9658,110.0646,83224.0
2025-02-12 10:40:00,111.45,111.51,111.26,111.28,69327.0,110.0646,110.1239,109.877,109.8967,69327.0
2025-02-12 10:50:00,111.28,111.52,111.17,111.5,48944.0,109.8967,110.1337,109.7881,110.114,48944.0
2025-02-12 11:00:00,111.5,111.52,111.29,111.29,42273.0,110.114,110.1337,109.9066,109.9066,42273.0
2025-02-12 11:10:00,111.3,111.37,111.18,111.35,49547.0,109.9165,109.9856,109.798,109.9658,49547.0
2025-02-12 11:20:00,111.35,111.43,111.15,111.17,69070.0,109.9658,110.0449,109.7683,109.7881,69070.0
2025-02-12 11:30:00,111.15,111.29,111.08,111.25,50045.0,109.7683,109.9066,109.6992,109.8671,50045.0
2025-02-12 11:40:00,111.25,111.43,111.2,111.43,41238.0,109.8671,110.0449,109.8177,110.0449,41238.0
2025-02-12 11:50:00,111.43,111.85,111.43,111.81,49118.0,110.0449,110.4596,110.0449,110.4201,49118.0
2025-02-12 12:00:00,111.78,111.93,111.73,111.75,45420.0,110.3905,110.5386,110.3411,110.3609,45420.0
2025-02-12 12:10:00,111.75,111.98,111.74,111.88,58152.0,110.3609,110.588,110.351,110.4893,58152.0
2025-02-12 12:20:00,111.86,111.98,111.86,111.89,46285.0,110.4695,110.588,110.4695,110.4991,46285.0
2025-02-12 12:30:00,111.89,111.92,111.76,111.8,41207.0,110.4991,110.5288,110.3708,110.4103,41207.0
2025-02-12 12:40:00,111.78,111.97,111.77,111.93,51598.0,110.3905,110.5781,110.3806,110.5386,51598.0
2025-02-12 12:50:00,111.93,112.07,111.91,111.97,83500.0,110.5386,110.6769,110.5189,110.5781,83500.0
2025-02-12 13:00:00,111.95,112.06,111.94,111.98,33177.0,110.5584,110.667,110.5485,110.588,33177.0
2025-02-12 13:10:00,111.97,112.04,111.72,111.75,53640.0,110.5781,110.6473,110.3312,110.3609,53640.0
2025-02-12 13:20:00,111.75,111.79,111.69,111.73,45137.0,110.3609,110.4004,110.3016,110.3411,45137.0
2025-02-12 13:30:00,111.73,111.83,111.71,111.75,41923.0,110.3411,110.4399,110.3214,110.3609,41923.0
2025-02-12 13:40:00,111.74,111.85,111.65,111.83,63615.0,110.351,110.4596,110.2621,110.4399,63615.0
2025-02-12 13:50:00,111.83,112.03,111.78,111.86,175674.0,110.4399,110.6374,110.3905,110.4695,175674.0
2025-02-12 14:00:00,111.84,112.18,111.84,112.18,140603.0,110.4498,110.7855,110.4498,110.7855,140603.0
2025-02-12 14:10:00,112.18,112.18,111.96,111.97,45565.0,110.7855,110.7855,110.5683,110.5781,45565.0
2025-02-12 14:20:00,111.97,112.22,111.96,112.14,49554.0,110.5781,110.825,110.5683,110.746,49554.0
2025-02-12 14:30:00,112.14,112.29,112.13,112.27,55636.0,110.746,110.8942,110.7362,110.8744,55636.0
2025-02-12 14:40:00,112.27,112.54,112.27,112.51,91025.0,110.8744,111.1411,110.8744,111.1114,91025.0
2025-02-12 14:50:00,112.5,112.56,112.35,112.52,86082.0,111.1016,111.1608,110.9534,111.1213,86082.0
2025-02-12 15:00:00,112.52,112.66,112.45,112.57,86946.0,111.1213,111.2596,111.0522,111.1707,86946.0
2025-02-12 15:10:00,112.56,112.58,112.36,112.38,65295.0,111.1608,111.1806,110.9633,110.983,65295.0
2025-02-12 15:20:00,112.39,112.64,112.37,112.63,109562.0,110.9929,111.2398,110.9732,111.2299,109562.0
2025-02-12 15:30:00,112.63,112.76,112.54,112.76,131262.0,111.2299,111.3583,111.1411,111.3583,131262.0
2025-02-12 15:40:00,112.75,112.83,112.6,112.72,212528.0,111.3484,111.4274,111.2003,111.3188,212528.0
2025-02-12 15:50:00,112.69,113.19,112.57,113.06,589113.0,111.2892,111.783,111.1707,111.6546,589113.0
2025-02-13 09:30:00,113.12,113.4,112.57,112.71,187425.0,111.7138,111.9904,111.1707,111.3089,187425.0
2025-02-13 09:40:00,112.75,112.87,112.44,112.45,84293.0,111.3484,111.467,111.0423,111.0522,84293.0
2025-02-13 09:50:00,112.41,112.76,112.1,112.1,312269.0,111.0127,111.3583,110.7065,110.7065,312269.0
2025-02-13 10:00:00,112.11,112.22,111.53,111.55,435588.0,110.7164,110.825,110.1436,110.1634,435588.0
2025-02-13 10:10:00,111.53,112.45,111.52,112.34,386456.0,110.1436,111.0522,110.1337,110.9435,386456.0
2025-02-13 10:20:00,112.33,112.65,111.83,112.12,500427.0,110.9337,111.2497,110.4399,110.7263,500427.0
2025-02-13 10:30:00,112.14,112.14,111.68,111.78,317454.0,110.746,110.746,110.2917,110.3905,317454.0
2025-02-13 10:40:00,111.76,111.88,111.6,111.82,109067.0,110.3708,110.4893,110.2127,110.43,109067.0
2025-02-13 10:50:00,111.83,112.01,111.74,111.99,80757.0,110.4399,110.6176,110.351,110.5979,80757.0
2025-02-13 11:00:00,112.0,112.13,111.91,112.04,101615.0,110.6078,110.7362,110.5189,110.6473,101615.0
2025-02-13 11:10:00,112.06,112.11,111.91,112.02,64732.0,110.667,110.7164,110.5189,110.6275,64732.0
2025-02-13 11:20:00,112.01,112.03,111.73,112.0,144366.0,110.6176,110.6374,110.3411,110.6078,144366.0
2025-02-13 11:30:00,112.0,112.09,111.95,112.07,90459.0,110.6078,110.6966,110.5584,110.6769,90459.0
2025-02-13 11:40:00,112.07,112.14,111.97,112.02,77659.0,110.6769,110.746,110.5781,110.6275,77659.0
2025-02-13 11:50:00,112.02,112.14,111.95,112.08,80092.0,110.6275,110.746,110.5584,110.6868,80092.0
2025-02-13 12:00:00,112.07,112.14,112.01,112.09,40291.0,110.6769,110.746,110.6176,110.6966,40291.0
2025-02-13 12:10:00,112.08,112.14,112.03,112.12,42529.0,110.6868,110.746,110.6374,110.7263,42529.0
2025-02-13 12:20:00,112.14,112.22,112.11,112.22,57943.0,110.746,110.825,110.7164,110.825,57943.0
2025-02-13 12:30:00,112.22,112.34,112.22,112.3,46871.0,110.825,110.9435,110.825,110.904,46871.0
2025-02-13 12:40:00,112.3,112.31,111.96,112.11,83206.0,110.904,110.9139,110.5683,110.7164,83206.0
2025-02-13 12:50:00,112.1,112.54,112.07,112.51,109921.0,110.7065,111.1411,110.6769,111.1114,109921.0
2025-02-13 13:00:00,112.53,112.54,112.19,112.28,87619.0,111.1312,111.1411,110.7954,110.8843,87619.0
2025-02-13 13:10:00,112.27,112.37,112.18,112.23,54132.0,110.8744,110.9732,110.7855,110.8349,54132.0
2025-02-13 13:20:00,112.22,112.34,112.2,112.32,35449.0,110.825,110.9435,110.8053,110.9238,35449.0
2025-02-13 13:30:00,112.31,112.43,112.29,112.43,37858.0,110.9139,111.0324,110.8942,111.0324,37858.0
2025-02-13 13:40:00,112.44,112.55,112.29,112.51,61623.0,111.0423,111.1509,110.8942,111.1114,61623.0
2025-02-13 13:50:00,112.51,112.76,112.5,112.72,59768.0,111.1114,111.3583,111.1016,111.3188,59768.0
2025-02-13 14:00:00,112.72,112.76,112.62,112.67,44061.0,111.3188,111.3583,111.2201,111.2694,44061.0
2025-02-13 14:10:00,112.69,112.8,112.65,112.78,58215.0,111.2892,111.3978,111.2497,111.3781,58215.0
2025-02-13 14:20:00,112.79,112.8,112.64,112.67,58229.0,111.3879,111.3978,111.2398,111.2694,58229.0
2025-02-13 14:30:00,112.68,112.76,112.65,112.66,64726.0,111.2793,111.3583,111.2497,111.2596,64726.0
2025-02-13 14:40:00,112.66,112.78,112.6,112.61,195533.0,111.2596,111.3781,111.2003,111.2102,195533.0
2025-02-13 14:50:00,112.62,112.73,112.58,112.68,60376.0,111.2201,111.3287,111.1806,111.2793,60376.0
2025-02-13 15:00:00,112.67,112.79,112.64,112.7,299716.0,111.2694,111.3879,111.2398,111.2991,299716.0
2025-02-13 15:10:00,112.7,112.74,112.68,112.72,83411.0,111.2991,111.3386,111.2793,111.3188,83411.0
2025-02-13 15:20:00,112.71,112.73,112.58,112.7,112716.0,111.3089,111.3287,111.1806,111.2991,112716.0
2025-02-13 15:30:00,112.7,112.7,112.57,112.64,80959.0,111.2991,111.2991,111.1707,111.2398,80959.0
2025-02-13 15:40:00,112.64,112.81,112.62,112.76,140774.0,111.2398,111.4077,111.2201,111.3583,140774.0
2025-02-13 15:50:00,112.75,113.1,112.66,113.03,668255.0,111.3484,111.6941,111.2596,111.625,668255.0
2025-02-14 09:30:00,112.82,113.12,112.55,112.84,232090.0,112.0214,112.3193,111.7533,112.0413,232090.0
2025-02-14 09:40:00,112.83,113.1,112.77,113.02,142853.0,112.0314,112.2995,111.9718,112.22,142853.0
2025-02-14 09:50:00,113.04,113.18,112.39,112.52,464315.0,112.2399,112.3789,111.5945,111.7236,464315.0
2025-02-14 10:00:00,112.52,113.12,112.39,113.02,426627.0,111.7236,112.3193,111.5945,112.22,426627.0
2025-02-14 10:10:00,113.0,113.4,112.8,112.98,270899.0,112.2002,112.5973,112.0016,112.1803,270899.0
2025-02-14 10:20:00,112.97,113.18,112.85,113.04,159916.0,112.1704,112.3789,112.0512,112.2399,159916.0
2025-02-14 10:30:00,113.05,113.47,113.02,113.32,111474.0,112.2498,112.6668,112.22,112.5179,111474.0
2025-02-14 10:40:00,113.32,113.44,113.27,113.34,189861.0,112.5179,112.637,112.4683,112.5378,189861.0
2025-02-14 10:50:00,113.33,113.37,113.16,113.26,78305.0,112.5278,112.5675,112.359,112.4583,78305.0
2025-02-14 11:00:00,113.28,113.29,112.97,113.01,146139.0,112.4782,112.4881,112.1704,112.2101,146139.0
2025-02-14 11:10:00,113.03,113.07,112.82,113.01,116737.0,112.23,112.2697,112.0214,112.2101,116737.0
2025-02-14 11:20:00,113.0,113.1,112.98,113.05,70848.0,112.2002,112.2995,112.1803,112.2498,70848.0
2025-02-14 11:30:00,113.05,113.08,112.99,113.03,52542.0,112.2498,112.2796,112.1902,112.23,52542.0
2025-02-14 11:40:00,113.03,113.28,113.02,113.27,79547.0,112.23,112.4782,112.22,112.4683,79547.0
2025-02-14 11:50:00,113.27,113.42,113.03,113.04,143634.0,112.4683,112.6172,112.23,112.2399,143634.0
2025-02-14 12:00:00,113.04,113.04,112.86,113.01,136491.0,112.2399,112.2399,112.0612,112.2101,136491.0
2025-02-14 12:10:00,113.02,113.09,112.98,113.02,50465.0,112.22,112.2895,112.1803,112.22,50465.0
2025-02-14 12:20:00,113.02,113.04,112.84,112.95,137189.0,112.22,112.2399,112.0413,112.1505,137189.0
2025-02-14 12:30:00,112.96,112.98,112.84,112.88,70049.0,112.1604,112.1803,112.0413,112.081,70049.0
2025-02-14 12:40:00,112.88,113.12,112.86,113.1,91083.0,112.081,112.3193,112.0612,112.2995,91083.0
2025-02-14 12:50:00,113.1,113.14,113.04,113.1,49770.0,112.2995,112.3392,112.2399,112.2995,49770.0
2025-02-14 13:00:00,113.09,113.11,112.99,113.03,54086.0,112.2895,112.3094,112.1902,112.23,54086.0
2025-02-14 13:10:00,113.02,113.11,113.0,113.04,235405.0,112.22,112.3094,112.2002,112.2399,235405.0
2025-02-14 13:20:00,113.04,113.07,113.01,113.04,23858.0,112.2399,112.2697,112.2101,112.2399,23858.0
2025-02-14 13:30:00,113.04,113.16,113.03,113.07,59833.0,112.2399,112.359,112.23,112.2697,59833.0
2025-02-14 13:40:00,113.09,113.11,113.02,113.07,37375.0,112.2895,112.3094,112.22,112.2697,37375.0
2025-02-14 13:50:00,113.06,113.09,112.84,112.84,76523.0,112.2597,112.2895,112.0413,112.0413,76523.0
2025-02-14 14:00:00,112.82,112.99,112.79,112.86,87733.0,112.0214,112.1902,111.9916,112.0612,87733.0
2025-02-14 14:10:00,112.85,112.89,112.57,112.57,49179.0,112.0512,112.0909,111.7732,111.7732,49179.0
2025-02-14 14:20:00,112.55,112.55,112.07,112.13,99999.0,111.7533,111.7533,111.2767,111.3363,99999.0
2025-02-14 14:30:00,112.13,112.28,112.03,112.25,75543.0,111.3363,111.4853,111.237,111.4555,75543.0
2025-02-14 14:40:00,112.25,112.38,112.22,112.38,63023.0,111.4555,111.5846,111.4257,111.5846,63023.0
2025-02-14 14:50:00,112.36,112.47,112.36,112.4,78306.0,111.5647,111.6739,111.5647,111.6044,78306.0
2025-02-14 15:00:00,112.39,112.39,112.25,112.37,102521.0,111.5945,111.5945,111.4555,111.5746,102521.0
2025-02-14 15:10:00,112.36,112.41,112.21,112.3,82906.0,111.5647,111.6143,111.4158,111.5051,82906.0
2025-02-14 15:20:00,112.29,112.39,112.22,112.38,133314.0,111.4952,111.5945,111.4257,111.5846,133314.0
2025-02-14 15:30:00,112.39,112.45,112.27,112.43,237982.0,111.5945,111.6541,111.4753,111.6342,237982.0
2025-02-14 15:40:00,112.43,112.62,112.39,112.55,149601.0,111.6342,111.8229,111.5945,111.7533,149601.0
2025-02-14 15:50:00,112.55,112.69,112.4,112.56,698293.0,111.7533,111.8924,111.6044,111.7633,698293.0
2025-02-18 09:30:00,111.8,112.47,111.8,112.13,300333.0,111.0087,111.6739,111.0087,111.3363,300333.0
2025-02-18 09:40:00,112.13,112.3,111.86,112.29,201046.0,111.3363,111.5051,111.0682,111.4952,201046.0
2025-02-18 09:50:00,112.31,112.54,111.76,111.85,128968.0,111.515,111.7434,110.9689,111.0583,128968.0
2025-02-18 10:00:00,111.85,111.92,111.62,111.87,159236.0,111.0583,111.1278,110.8299,111.0782,159236.0
2025-02-18 10:10:00,111.86,112.26,111.85,112.18,79511.0,111.0682,111.4654,111.0583,111.386,79511.0
2025-02-18 10:20:00,112.18,112.47,112.16,112.47,77536.0,111.386,111.6739,111.3661,111.6739,77536.0
2025-02-18 10:30:00,112.47,112.68,112.43,112.56,94548.0,111.6739,111.8824,111.6342,111.7633,94548.0
2025-02-18 10:40:00,112.57,112.99,112.55,112.73,105528.0,111.7732,112.1902,111.7533,111.9321,105528.0
2025-02-18 10:50:00,112.73,112.83,112.58,112.8,99104.0,111.9321,112.0314,111.7831,112.0016,99104.0
2025-02-18 11:00:00,112.79,112.86,112.55,112.7,99128.0,111.9916,112.0612,111.7533,111.9023,99128.0
2025-02-18 11:10:00,112.7,113.08,112.69,112.95,123947.0,111.9023,112.2796,111.8924,112.1505,123947.0
2025-02-18 11:20:00,112.95,112.96,112.71,112.84,86337.0,112.1505,112.1604,111.9122,112.0413,86337.0
2025-02-18 11:30:00,112.85,113.08,112.84,113.07,85368.0,112.0512,112.2796,112.0413,112.2697,85368.0
2025-02-18 11:40:00,113.05,113.07,112.94,113.0,74890.0,112.2498,112.2697,112.1406,112.2002,74890.0
2025-02-18 11:50:00,112.99,113.27,112.99,113.12,107360.0,112.1902,112.4683,112.1902,112.3193,107360.0
2025-02-18 12:00:00,113.12,113.3,113.06,113.17,64213.0,112.3193,112.498,112.2597,112.369,64213.0
2025-02-18 12:10:00,113.16,113.36,113.07,113.13,66885.0,112.359,112.5576,112.2697,112.3292,66885.0
2025-02-18 12:20:00,113.13,113.17,113.05,113.13,48331.0,112.3292,112.369,112.2498,112.3292,48331.0
2025-02-18 12:30:00,113.13,113.13,112.99,113.01,55325.0,112.3292,112.3292,112.1902,112.2101,55325.0
2025-02-18 12:40:00,113.01,113.16,112.99,113.12,62855.0,112.2101,112.359,112.1902,112.3193,62855.0
2025-02-18 12:50:00,113.12,113.14,113.02,113.08,45771.0,112.3193,112.3392,112.22,112.2796,45771.0
2025-02-18 13:00:00,113.08,113.18,112.9,112.91,60452.0,112.2796,112.3789,112.1009,112.1108,60452.0
2025-02-18 13:10:00,112.92,112.95,112.79,112.87,83127.0,112.1207,112.1505,111.9916,112.0711,83127.0
2025-02-18 13:20:00,112.85,113.0,112.79,112.85,129958.0,112.0512,112.2002,111.9916,112.0512,129958.0
2025-02-18 13:30:00,112.85,112.97,112.78,112.95,109021.0,112.0512,112.1704,111.9817,112.1505,109021.0
2025-02-18 13:40:00,112.96,113.02,112.93,112.95,50347.0,112.1604,112.22,112.1307,112.1505,50347.0
2025-02-18 13:50:00,112.93,112.99,112.88,112.9,59461.0,112.1307,112.1902,112.081,112.1009,59461.0
2025-02-18 14:00:00,112.89,112.92,112.72,112.79,86451.0,112.0909,112.1207,111.9221,111.9916,86451.0
2025-02-18 14:10:00,112.79,112.87,112.77,112.87,87249.0,111.9916,112.0711,111.9718,112.0711,87249.0
2025-02-18 14:20:00,112.87,113.09,112.79,113.08,160615.0,112.0711,112.2895,111.9916,112.2796,160615.0
2025-02-18 14:30:00,113.08,113.12,112.99,112.99,50108.0,112.2796,112.3193,112.1902,112.1902,50108.0
2025-02-18 14:40:00,112.99,113.12,112.99,113.09,41455.0,112.1902,112.3193,112.1902,112.2895,41455.0
2025-02-18 14:50:00,113.09,113.12,113.02,113.04,50382.0,112.2895,112.3193,112.22,112.2399,50382.0
2025-02-18 15:00:00,113.03,113.07,112.97,113.02,68751.0,112.23,112.2697,112.1704,112.22,68751.0
2025-02-18 15:10:00,113.02,113.06,112.83,112.93,121834.0,112.22,112.2597,112.0314,112.1307,121834.0
2025-02-18 15:20:00,112.93,113.02,112.9,113.01,102738.0,112.1307,112.22,112.1009,112.2101,102738.0
2025-02-18 15:30:00,113.01,113.03,112.91,112.92,77370.0,112.2101,112.23,112.1108,112.1207,77370.0
2025-02-18 15:40:00,112.93,113.06,112.91,113.02,136960.0,112.1307,112.2597,112.1108,112.22,136960.0
2025-02-18 15:50:00,113.03,113.06,112.91,113.02,656319.0,112.23,112.2597,112.1108,112.22,656319.0
2025-02-19 09:30:00,112.44,112.92,112.34,112.76,173163.0,111.6441,112.1207,111.5448,111.9619,173163.0
2025-02-19 09:40:00,112.74,112.85,112.54,112.83,95388.0,111.942,112.0512,111.7434,112.0314,95388.0
2025-02-19 09:50:00,112.82,112.94,112.76,112.86,53769.0,112.0214,112.1406,111.9619,112.0612,53769.0
2025-02-19 10:00:00,112.88,113.08,112.87,112.94,69123.0,112.081,112.2796,112.0711,112.1406,69123.0
2025-02-19 10:10:00,112.94,113.08,112.74,112.87,101738.0,112.1406,112.2796,111.942,112.0711,101738.0
2025-02-19 10:20:00,112.87,113.07,112.86,113.0,272389.0,112.0711,112.2697,112.0612,112.2002,272389.0
2025-02-19 10:30:00,112.98,113.13,112.86,112.93,369025.0,112.1803,112.3292,112.0612,112.1307,369025.0
2025-02-19 10:40:00,112.93,112.96,112.84,112.91,147739.0,112.1307,112.1604,112.0413,112.1108,147739.0
2025-02-19 10:50:00,112.9,112.94,112.56,112.59,58868.0,112.1009,112.1406,111.7633,111.7931,58868.0
2025-02-19 11:00:00,112.58,112.9,112.54,112.87,63783.0,111.7831,112.1009,111.7434,112.0711,63783.0
2025-02-19 11:10:00,112.88,112.91,112.82,112.82,43004.0,112.081,112.1108,112.0214,112.0214,43004.0
2025-02-19 11:20:00,112.84,112.88,112.71,112.72,47528.0,112.0413,112.081,111.9122,111.9221,47528.0
2025-02-19 11:30:00,112.72,112.9,112.72,112.77,68171.0,111.9221,112.1009,111.9221,111.9718,68171.0
2025-02-19 11:40:00,112.76,112.91,112.72,112.85,127827.0,111.9619,112.1108,111.9221,112.0512,127827.0
2025-02-19 11:50:00,112.87,113.07,112.87,112.99,103663.0,112.0711,112.2697,112.0711,112.1902,103663.0
2025-02-19 12:00:00,112.99,113.13,112.97,113.13,60687.0,112.1902,112.3292,112.1704,112.3292,60687.0
2025-02-19 12:10:00,113.15,113.15,112.99,112.99,36879.0,112.3491,112.3491,112.1902,112.1902,36879.0
2025-02-19 12:20:00,112.99,113.06,112.96,113.02,48892.0,112.1902,112.2597,112.1604,112.22,48892.0
2025-02-19 12:30:00,113.02,113.13,113.0,113.11,43362.0,112.22,112.3292,112.2002,112.3094,43362.0
2025-02-19 12:40:00,113.1,113.12,113.01,113.06,52428.0,112.2995,112.3193,112.2101,112.2597,52428.0
2025-02-19 12:50:00,113.07,113.29,113.03,113.22,137272.0,112.2697,112.4881,112.23,112.4186,137272.0
2025-02-19 13:00:00,113.22,113.34,113.03,113.05,80396.0,112.4186,112.5378,112.23,112.2498,80396.0
2025-02-19 13:10:00,113.03,113.04,112.92,112.94,86524.0,112.23,112.2399,112.1207,112.1406,86524.0
2025-02-19 13:20:00,112.94,113.09,112.91,113.03,35827.0,112.1406,112.2895,112.1108,112.23,35827.0
2025-02-19 13:30:00,113.04,113.04,112.82,112.97,92912.0,112.2399,112.2399,112.0214,112.1704,92912.0
2025-02-19 13:40:00,112.98,113.01,112.82,112.86,47478.0,112.1803,112.2101,112.0214,112.0612,47478.0
2025-02-19 13:50:00,112.87,112.93,112.78,112.81,76187.0,112.0711,112.1307,111.9817,112.0115,76187.0
2025-02-19 14:00:00,112.82,112.87,112.72,112.76,74306.0,112.0214,112.0711,111.9221,111.9619,74306.0
2025-02-19 14:10:00,112.76,112.91,112.74,112.78,46911.0,111.9619,112.1108,111.942,111.9817,46911.0
2025-02-19 14:20:00,112.78,112.88,112.78,112.83,30601.0,111.9817,112.081,111.9817,112.0314,30601.0
2025-02-19 14:30:00,112.83,112.87,112.77,112.78,42764.0,112.0314,112.0711,111.9718,111.9817,42764.0
2025-02-19 14:40:00,112.78,112.81,112.68,112.71,42591.0,111.9817,112.0115,111.8824,111.9122,42591.0
2025-02-19 14:50:00,112.7,112.78,112.69,112.73,57613.0,111.9023,111.9817,111.8924,111.9321,57613.0
2025-02-19 15:00:00,112.72,112.78,112.59,112.66,175069.0,111.9221,111.9817,111.7931,111.8626,175069.0
2025-02-19 15:10:00,112.66,112.7,112.58,112.59,47714.0,111.8626,111.9023,111.7831,111.7931,47714.0
2025-02-19 15:20:00,112.59,112.79,112.56,112.73,143399.0,111.7931,111.9916,111.7633,111.9321,143399.0
2025-02-19 15:30:00,112.74,112.75,112.42,112.51,233136.0,111.942,111.9519,111.6243,111.7136,233136.0
2025-02-19 15:40:00,112.51,112.57,112.39,112.49,167473.0,111.7136,111.7732,111.5945,111.6938,167473.0
2025-02-19 15:50:00,112.5,112.72,112.41,112.48,936807.0,111.7037,111.9221,111.6143,111.6838,936807.0
2025-02-20 09:30:00,112.17,113.02,111.96,112.84,285568.0,111.376,112.22,111.1675,112.0413,285568.0
2025-02-20 09:40:00,112.83,113.08,112.65,112.78,228746.0,112.0314,112.2796,111.8526,111.9817,228746.0
2025-02-20 09:50:00,112.8,112.95,112.63,112.73,228422.0,112.0016,112.1505,111.8328,111.9321,228422.0
2025-02-20 10:00:00,112.74,113.0,112.51,112.6,166040.0,111.942,112.2002,111.7136,111.803,166040.0
2025-02-20 10:10:00,112.6,112.63,112.23,112.34,122172.0,111.803,111.8328,111.4356,111.5448,122172.0
2025-02-20 10:20:00,112.34,112.41,112.16,112.41,109655.0,111.5448,111.6143,111.3661,111.6143,109655.0
2025-02-20 10:30:00,112.39,112.75,112.38,112.6,78377.0,111.5945,111.9519,111.5846,111.803,78377.0
2025-02-20 10:40:00,112.61,112.81,112.57,112.78,99464.0,111.8129,112.0115,111.7732,111.9817,99464.0
2025-02-20 10:50:00,112.78,113.0,112.73,112.98,152204.0,111.9817,112.2002,111.9321,112.1803,152204.0
2025-02-20 11:00:00,112.99,113.33,112.97,113.33,137583.0,112.1902,112.5278,112.1704,112.5278,137583.0
2025-02-20 11:10:00,113.34,113.43,113.25,113.36,117684.0,112.5378,112.6271,112.4484,112.5576,117684.0
2025-02-20 11:20:00,113.36,113.36,113.19,113.27,104280.0,112.5576,112.5576,112.3888,112.4683,104280.0
2025-02-20 11:30:00,113.27,113.32,112.98,113.06,80538.0,112.4683,112.5179,112.1803,112.2597,80538.0
2025-02-20 11:40:00,113.05,113.12,112.8,112.98,121384.0,112.2498,112.3193,112.0016,112.1803,121384.0
2025-02-20 11:50:00,112.98,113.08,112.79,112.79,89120.0,112.1803,112.2796,111.9916,111.9916,89120.0
2025-02-20 12:00:00,112.79,112.88,112.68,112.85,74510.0,111.9916,112.081,111.8824,112.0512,74510.0
2025-02-20 12:10:00,112.84,113.04,112.77,112.9,73291.0,112.0413,112.2399,111.9718,112.1009,73291.0
2025-02-20 12:20:00,112.97,112.98,112.79,112.83,58578.0,112.1704,112.1803,111.9916,112.0314,58578.0
2025-02-20 12:30:00,112.83,112.94,112.81,112.9,37242.0,112.0314,112.1406,112.0115,112.1009,37242.0
2025-02-20 12:40:00,112.91,112.96,112.86,112.95,68947.0,112.1108,112.1604,112.0612,112.1505,68947.0
2025-02-20 12:50:00,112.94,112.97,112.9,112.94,51899.0,112.1406,112.1704,112.1009,112.1406,51899.0
2025-02-20 13:00:00,112.94,113.1,112.92,113.1,45985.0,112.1406,112.2995,112.1207,112.2995,45985.0
2025-02-20 13:10:00,113.09,113.1,112.98,112.99,37350.0,112.2895,112.2995,112.1803,112.1902,37350.0
2025-02-20 13:20:00,113.0,113.06,112.95,112.95,41196.0,112.2002,112.2597,112.1505,112.1505,41196.0
2025-02-20 13:30:00,112.95,113.13,112.94,113.11,43074.0,112.1505,112.3292,112.1406,112.3094,43074.0
2025-02-20 13:40:00,113.11,113.13,112.89,112.89,49222.0,112.3094,112.3292,112.0909,112.0909,49222.0
2025-02-20 13:50:00,112.9,113.09,112.89,112.94,66001.0,112.1009,112.2895,112.0909,112.1406,66001.0
2025-02-20 14:00:00,112.94,112.99,112.84,112.91,55626.0,112.1406,112.1902,112.0413,112.1108,55626.0
2025-02-20 14:10:00,112.92,113.09,112.9,113.09,32306.0,112.1207,112.2895,112.1009,112.2895,32306.0
2025-02-20 14:20:00,113.09,113.14,113.01,113.09,32576.0,112.2895,112.3392,112.2101,112.2895,32576.0
2025-02-20 14:30:00,113.09,113.09,113.0,113.04,45171.0,112.2895,112.2895,112.2002,112.2399,45171.0
2025-02-20 14:40:00,113.04,113.19,113.04,113.12,50111.0,112.2399,112.3888,112.2399,112.3193,50111.0
2025-02-20 14:50:00,113.12,113.19,113.11,113.12,38244.0,112.3193,112.3888,112.3094,112.3193,38244.0
2025-02-20 15:00:00,113.13,113.13,113.05,113.08,40394.0,112.3292,112.3292,112.2498,112.2796,40394.0
2025-02-20 15:10:00,113.09,113.1,113.01,113.09,54564.0,112.2895,112.2995,112.2101,112.2895,54564.0
2025-02-20 15:20:00,113.09,113.16,113.0,113.03,55146.0,112.2895,112.359,112.2002,112.23,55146.0
2025-02-20 15:30:00,113.02,113.17,113.02,113.14,61730.0,112.22,112.369,112.22,112.3392,61730.0
2025-02-20 15:40:00,113.14,113.23,113.08,113.22,97362.0,112.3392,112.4285,112.2796,112.4186,97362.0
2025-02-20 15:50:00,113.23,113.5,113.2,113.38,541999.0,112.4285,112.6966,112.3987,112.5775,541999.0
2025-02-21 09:30:00,113.35,113.8,113.22,113.77,400111.0,112.5477,112.9945,112.4186,112.9647,400111.0
2025-02-21 09:40:00,113.73,113.99,113.61,113.88,117743.0,112.925,113.1832,112.8058,113.0739,117743.0
2025-02-21 09:50:00,113.9,114.2,113.77,114.17,207714.0,113.0938,113.3917,112.9647,113.3619,207714.0
2025-02-21 10:00:00,114.17,114.28,113.86,114.13,127661.0,113.3619,113.4711,113.0541,113.3222,127661.0
2025-02-21 10:10:00,114.16,114.3,114.03,114.19,66679.0,113.352,113.491,113.2229,113.3817,66679.0
2025-02-21 10:20:00,114.19,114.44,114.11,114.3,186429.0,113.3817,113.63,113.3023,113.491,186429.0
2025-02-21 10:30:00,114.29,114.36,114.1,114.11,83384.0,113.481,113.5505,113.2924,113.3023,83384.0
2025-02-21 10:40:00,114.11,114.18,113.95,114.03,97186.0,113.3023,113.3718,113.1434,113.2229,97186.0
2025-02-21 10:50:00,114.0,114.29,113.93,114.23,65358.0,113.1931,113.481,113.1236,113.4215,65358.0
2025-02-21 11:00:00,114.25,114.34,114.0,114.03,45248.0,113.4413,113.5307,113.1931,113.2229,45248.0
2025-02-21 11:10:00,114.03,114.49,114.02,114.48,53432.0,113.2229,113.6796,113.2129,113.6697,53432.0
2025-02-21 11:20:00,114.48,114.68,114.23,114.34,196275.0,113.6697,113.8683,113.4215,113.5307,196275.0
2025-02-21 11:30:00,114.32,114.61,114.31,114.52,73710.0,113.5108,113.7988,113.5009,113.7094,73710.0
2025-02-21 11:40:00,114.54,114.6,114.45,114.48,84865.0,113.7293,113.7888,113.6399,113.6697,84865.0
2025-02-21 11:50:00,114.48,114.52,114.35,114.51,112260.0,113.6697,113.7094,113.5406,113.6995,112260.0
2025-02-21 12:00:00,114.5,114.55,114.39,114.4,66552.0,113.6895,113.7392,113.5803,113.5903,66552.0
2025-02-21 12:10:00,114.4,114.57,114.38,114.43,83669.0,113.5903,113.759,113.5704,113.62,83669.0
2025-02-21 12:20:00,114.43,114.43,114.31,114.41,88529.0,113.62,113.62,113.5009,113.6002,88529.0
2025-02-21 12:30:00,114.42,114.42,113.98,114.07,102894.0,113.6101,113.6101,113.1732,113.2626,102894.0
2025-02-21 12:40:00,114.08,114.13,114.03,114.09,60183.0,113.2725,113.3222,113.2229,113.2824,60183.0
2025-02-21 12:50:00,114.07,114.15,113.97,113.97,75231.0,113.2626,113.342,113.1633,113.1633,75231.0
2025-02-21 13:00:00,113.96,113.99,113.38,113.49,155149.0,113.1534,113.1832,112.5775,112.6867,155149.0
2025-02-21 13:10:00,113.47,113.85,113.46,113.63,147742.0,112.6668,113.0441,112.6569,112.8257,147742.0
2025-02-21 13:20:00,113.6,113.64,113.41,113.43,175460.0,112.7959,112.8356,112.6073,112.6271,175460.0
2025-02-21 13:30:00,113.43,113.43,112.48,112.85,423345.0,112.6271,112.6271,111.6838,112.0512,423345.0
2025-02-21 13:40:00,112.87,113.08,112.87,112.98,53350.0,112.0711,112.2796,112.0711,112.1803,53350.0
2025-02-21 13:50:00,112.99,113.08,112.87,112.91,157170.0,112.1902,112.2796,112.0711,112.1108,157170.0
2025-02-21 14:00:00,112.92,112.97,112.78,112.96,69617.0,112.1207,112.1704,111.9817,112.1604,69617.0
2025-02-21 14:10:00,112.95,113.16,112.93,113.05,125096.0,112.1505,112.359,112.1307,112.2498,125096.0
2025-02-21 14:20:00,113.01,113.01,112.75,112.81,84303.0,112.2101,112.2101,111.9519,112.0115,84303.0
2025-02-21 14:30:00,112.8,112.89,112.69,112.87,67001.0,112.0016,112.0909,111.8924,112.0711,67001.0
2025-02-21 14:40:00,112.86,113.02,112.77,112.95,89432.0,112.0612,112.22,111.9718,112.1505,89432.0
2025-02-21 14:50:00,112.94,113.02,112.84,112.9,89211.0,112.1406,112.22,112.0413,112.1009,89211.0
2025-02-21 15:00:00,112.85,112.92,112.37,112.43,351241.0,112.0512,112.1207,111.5746,111.6342,351241.0
2025-02-21 15:10:00,112.4,112.41,112.01,112.09,185690.0,111.6044,111.6143,111.2172,111.2966,185690.0
2025-02-21 15:20:00,112.07,112.07,111.88,111.9,377637.0,111.2767,111.2767,111.0881,111.1079,377637.0
2025-02-21 15:30:00,111.9,112.05,111.75,112.01,431111.0,111.1079,111.2569,110.959,111.2172,431111.0
2025-02-21 15:40:00,112.01,112.04,111.87,111.99,261318.0,111.2172,111.247,111.0782,111.1973,261318.0
2025-02-21 15:50:00,111.98,112.01,111.63,111.75,915763.0,111.1874,111.2172,110.8399,110.959,915763.0
2025-02-24 09:30:00,112.34,112.49,111.89,112.44,231539.0,111.5448,111.6938,111.098,111.6441,231539.0
2025-02-24 09:40:00,112.41,112.88,112.16,112.23,112233.0,111.6143,112.081,111.3661,111.4356,112233.0
2025-02-24 09:50:00,112.28,112.5,112.08,112.37,118878.0,111.4853,111.7037,111.2867,111.5746,118878.0
2025-02-24 10:00:00,112.41,112.58,112.01,112.5,213806.0,111.6143,111.7831,111.2172,111.7037,213806.0
2025-02-24 10:10:00,112.48,112.53,112.21,112.48,153396.0,111.6838,111.7335,111.4158,111.6838,153396.0
2025-02-24 10:20:00,112.51,113.33,112.51,113.2,123255.0,111.7136,112.5278,111.7136,112.3987,123255.0
2025-02-24 10:30:00,113.22,113.44,112.84,113.22,175643.0,112.4186,112.637,112.0413,112.4186,175643.0
2025-02-24 10:40:00,113.26,113.48,113.1,113.19,119331.0,112.4583,112.6768,112.2995,112.3888,119331.0
2025-02-24 10:50:00,113.2,113.29,112.95,113.06,114077.0,112.3987,112.4881,112.1505,112.2597,114077.0
2025-02-24 11:00:00,113.05,113.31,112.97,113.18,86285.0,112.2498,112.508,112.1704,112.3789,86285.0
2025-02-24 11:10:00,113.16,113.38,113.13,113.36,77437.0,112.359,112.5775,112.3292,112.5576,77437.0
2025-02-24 11:20:00,113.34,113.6,113.18,113.56,140597.0,112.5378,112.7959,112.3789,112.7562,140597.0
2025-02-24 11:30:00,113.57,113.77,113.48,113.68,245783.0,112.7661,112.9647,112.6768,112.8753,245783.0
2025-02-24 11:40:00,113.68,113.91,113.65,113.76,104297.0,112.8753,113.1037,112.8456,112.9548,104297.0
2025-02-24 11:50:00,113.78,113.81,113.57,113.61,70426.0,112.9746,113.0044,112.7661,112.8058,70426.0
2025-02-24 12:00:00,113.63,113.77,113.58,113.73,59014.0,112.8257,112.9647,112.7761,112.925,59014.0
2025-02-24 12:10:00,113.72,113.72,113.49,113.53,182281.0,112.9151,112.9151,112.6867,112.7264,182281.0
2025-02-24 12:20:00,113.54,113.86,113.41,113.53,216592.0,112.7363,113.0541,112.6073,112.7264,216592.0
2025-02-24 12:30:00,113.54,113.64,113.43,113.64,73312.0,112.7363,112.8356,112.6271,112.8356,73312.0
2025-02-24 12:40:00,113.6,113.71,113.52,113.52,94317.0,112.7959,112.9051,112.7165,112.7165,94317.0
2025-02-24 12:50:00,113.51,113.54,113.28,113.43,125819.0,112.7066,112.7363,112.4782,112.6271,125819.0
2025-02-24 13:00:00,113.43,113.44,113.29,113.4,118591.0,112.6271,112.637,112.4881,112.5973,118591.0
2025-02-24 13:10:00,113.41,113.46,113.0,113.19,183620.0,112.6073,112.6569,112.2002,112.3888,183620.0
2025-02-24 13:20:00,113.18,113.18,112.92,113.02,109817.0,112.3789,112.3789,112.1207,112.22,109817.0
2025-02-24 13:30:00,113.02,113.09,112.96,113.03,64887.0,112.22,112.2895,112.1604,112.23,64887.0
2025-02-24 13:40:00,113.03,113.14,113.01,113.08,82169.0,112.23,112.3392,112.2101,112.2796,82169.0
2025-02-24 13:50:00,113.09,113.12,112.98,113.03,62724.0,112.2895,112.3193,112.1803,112.23,62724.0
2025-02-24 14:00:00,113.05,113.19,113.0,113.08,166446.0,112.2498,112.3888,112.2002,112.2796,166446.0
2025-02-24 14:10:00,113.08,113.08,112.91,112.94,126858.0,112.2796,112.2796,112.1108,112.1406,126858.0
2025-02-24 14:20:00,112.94,113.13,112.93,113.1,77384.0,112.1406,112.3292,112.1307,112.2995,77384.0
2025-02-24 14:30:00,113.09,113.27,113.09,113.17,139797.0,112.2895,112.4683,112.2895,112.369,139797.0
2025-02-24 14:40:00,113.17,113.19,112.93,113.16,119047.0,112.369,112.3888,112.1307,112.359,119047.0
2025-02-24 14:50:00,113.14,113.34,113.11,113.33,100297.0,112.3392,112.5378,112.3094,112.5278,100297.0
2025-02-24 15:00:00,113.34,113.54,113.31,113.48,131982.0,112.5378,112.7363,112.508,112.6768,131982.0
2025-02-24 15:10:00,113.47,113.51,113.28,113.5,89636.0,112.6668,112.7066,112.4782,112.6966,89636.0
2025-02-24 15:20:00,113.49,113.59,113.4,113.46,136250.0,112.6867,112.786,112.5973,112.6569,136250.0
2025-02-24 15:30:00,113.47,113.57,113.46,113.5,95964.0,112.6668,112.7661,112.6569,112.6966,95964.0
2025-02-24 15:40:00,113.49,113.56,113.45,113.55,164211.0,112.6867,112.7562,112.647,112.7463,164211.0
2025-02-24 15:50:00,113.56,113.57,113.12,113.21,873612.0,112.7562,112.7661,112.3193,112.4087,873612.0
2025-02-25 09:30:00,113.08,113.45,112.67,113.11,319655.0,112.2796,112.647,111.8725,112.3094,319655.0
2025-02-25 09:40:00,113.12,113.33,112.96,113.12,144695.0,112.3193,112.5278,112.1604,112.3193,144695.0
2025-02-25 09:50:00,113.15,113.43,113.02,113.34,128879.0,112.3491,112.6271,112.22,112.5378,128879.0
2025-02-25 10:00:00,113.34,113.35,113.0,113.15,195206.0,112.5378,112.5477,112.2002,112.3491,195206.0
2025-02-25 10:10:00,113.16,113.42,113.05,113.39,258338.0,112.359,112.6172,112.2498,112.5874,258338.0
2025-02-25 10:20:00,113.39,113.43,113.1,113.34,134379.0,112.5874,112.6271,112.2995,112.5378,134379.0
2025-02-25 10:30:00,113.34,113.35,113.01,113.08,82869.0,112.5378,112.5477,112.2101,112.2796,82869.0
2025-02-25 10:40:00,113.09,113.38,113.08,113.33,57928.0,112.2895,112.5775,112.2796,112.5278,57928.0
2025-02-25 10:50:00,113.32,113.4,113.13,113.18,127609.0,112.5179,112.5973,112.3292,112.3789,127609.0
2025-02-25 11:00:00,113.18,113.57,113.12,113.39,133237.0,112.3789,112.7661,112.3193,112.5874,133237.0
2025-02-25 11:10:00,113.38,113.61,113.28,113.28,153519.0,112.5775,112.8058,112.4782,112.4782,153519.0
2025-02-25 11:20:00,113.28,113.3,112.86,112.87,80227.0,112.4782,112.498,112.0612,112.0711,80227.0
2025-02-25 11:30:00,112.84,113.25,112.69,113.17,302409.0,112.0413,112.4484,111.8924,112.369,302409.0
2025-02-25 11:40:00,113.18,113.22,113.01,113.2,64372.0,112.3789,112.4186,112.2101,112.3987,64372.0
2025-02-25 11:50:00,113.18,113.28,113.1,113.11,59837.0,112.3789,112.4782,112.2995,112.3094,59837.0
2025-02-25 12:00:00,113.1,113.19,112.89,112.96,121955.0,112.2995,112.3888,112.0909,112.1604,121955.0
2025-02-25 12:10:00,112.97,113.0,112.83,112.93,84642.0,112.1704,112.2002,112.0314,112.1307,84642.0
2025-02-25 12:20:00,112.92,113.0,112.79,113.0,61253.0,112.1207,112.2002,111.9916,112.2002,61253.0
2025-02-25 12:30:00,112.97,113.13,112.89,113.05,169289.0,112.1704,112.3292,112.0909,112.2498,169289.0
2025-02-25 12:40:00,113.05,113.98,113.05,113.9,785558.0,112.2498,113.1732,112.2498,113.0938,785558.0
2025-02-25 12:50:00,113.86,114.14,113.3,114.05,271860.0,113.0541,113.3321,112.498,113.2427,271860.0
2025-02-25 13:00:00,114.06,114.32,114.02,114.2,248818.0,113.2527,113.5108,113.2129,113.3917,248818.0
2025-02-25 13:10:00,114.21,114.46,113.9,114.46,227007.0,113.4016,113.6498,113.0938,113.6498,227007.0
2025-02-25 13:20:00,114.46,114.65,114.39,114.48,169359.0,113.6498,113.8385,113.5803,113.6697,169359.0
2025-02-25 13:30:00,114.47,114.91,114.37,114.91,219836.0,113.6598,114.0966,113.5605,114.0966,219836.0
2025-02-25 13:40:00,114.91,115.24,114.64,114.83,338304.0,114.0966,114.4243,113.8286,114.0172,338304.0
2025-02-25 13:50:00,114.84,114.91,114.72,114.78,117172.0,114.0271,114.0966,113.908,113.9676,117172.0
2025-02-25 14:00:00,114.81,114.98,114.73,114.79,137635.0,113.9974,114.1661,113.9179,113.9775,137635.0
2025-02-25 14:10:00,114.79,114.85,114.43,114.55,111532.0,113.9775,114.0371,113.62,113.7392,111532.0
2025-02-25 14:20:00,114.55,114.63,114.43,114.54,100007.0,113.7392,113.8186,113.62,113.7293,100007.0
2025-02-25 14:30:00,114.53,114.8,114.46,114.8,115716.0,113.7193,113.9874,113.6498,113.9874,115716.0
2025-02-25 14:40:00,114.79,115.03,114.71,114.97,142574.0,113.9775,114.2158,113.8981,114.1562,142574.0
2025-02-25 14:50:00,114.96,114.98,114.53,114.76,121640.0,114.1463,114.1661,113.7193,113.9477,121640.0
2025-02-25 15:00:00,114.76,114.98,114.71,114.93,108306.0,113.9477,114.1661,113.8981,114.1165,108306.0
2025-02-25 15:10:00,114.94,115.0,114.72,114.98,124096.0,114.1264,114.186,113.908,114.1661,124096.0
2025-02-25 15:20:00,114.97,115.18,114.96,115.09,170956.0,114.1562,114.3647,114.1463,114.2754,170956.0
2025-02-25 15:30:00,115.1,115.15,114.93,115.0,205921.0,114.2853,114.3349,114.1165,114.186,205921.0
2025-02-25 15:40:00,115.01,115.06,114.89,115.01,211506.0,114.1959,114.2456,114.0768,114.1959,211506.0
2025-02-25 15:50:00,115.02,115.15,114.56,114.59,867902.0,114.2059,114.3349,113.7491,113.7789,867902.0
2025-02-26 09:30:00,114.61,114.79,113.45,114.05,360541.0,113.7988,113.9775,112.647,113.2427,360541.0
2025-02-26 09:40:00,114.05,114.24,113.66,113.84,171497.0,113.2427,113.4314,112.8555,113.0342,171497.0
2025-02-26 09:50:00,113.86,114.02,113.43,113.53,239519.0,113.0541,113.2129,112.6271,112.7264,239519.0
2025-02-26 10:00:00,113.54,114.16,113.52,114.1,129869.0,112.7363,113.352,112.7165,113.2924,129869.0
2025-02-26 10:10:00,114.1,114.28,113.89,113.93,141786.0,113.2924,113.4711,113.0839,113.1236,141786.0
2025-02-26 10:20:00,113.93,114.15,113.85,114.14,138546.0,113.1236,113.342,113.0441,113.3321,138546.0
2025-02-26 10:30:00,114.17,114.17,113.7,113.77,138834.0,113.3619,113.3619,112.8952,112.9647,138834.0
2025-02-26 10:40:00,113.79,113.96,113.7,113.93,94158.0,112.9846,113.1534,112.8952,113.1236,94158.0
2025-02-26 10:50:00,113.93,114.07,113.81,113.99,66970.0,113.1236,113.2626,113.0044,113.1832,66970.0
2025-02-26 11:00:00,114.0,114.2,113.88,114.13,132969.0,113.1931,113.3917,113.0739,113.3222,132969.0
2025-02-26 11:10:00,114.14,114.14,113.9,113.93,62776.0,113.3321,113.3321,113.0938,113.1236,62776.0
2025-02-26 11:20:00,113.94,114.35,113.94,114.21,81964.0,113.1335,113.5406,113.1335,113.4016,81964.0
2025-02-26 11:30:00,114.21,114.22,114.04,114.04,56558.0,113.4016,113.4115,113.2328,113.2328,56558.0
2025-02-26 11:40:00,114.04,114.13,113.87,114.08,52924.0,113.2328,113.3222,113.064,113.2725,52924.0
2025-02-26 11:50:00,114.08,114.12,113.66,113.72,59113.0,113.2725,113.3122,112.8555,112.9151,59113.0
2025-02-26 12:00:00,113.73,113.76,113.45,113.51,74466.0,112.925,112.9548,112.647,112.7066,74466.0
2025-02-26 12:10:00,113.51,113.66,113.46,113.59,69287.0,112.7066,112.8555,112.6569,112.786,69287.0
2025-02-26 12:20:00,113.59,113.61,113.35,113.54,57446.0,112.786,112.8058,112.5477,112.7363,57446.0
2025-02-26 12:30:00,113.55,113.6,113.37,113.38,85929.0,112.7463,112.7959,112.5675,112.5775,85929.0
2025-02-26 12:40:00,113.38,113.38,113.12,113.14,91923.0,112.5775,112.5775,112.3193,112.3392,91923.0
2025-02-26 12:50:00,113.13,113.22,113.0,113.0,86756.0,112.3292,112.4186,112.2002,112.2002,86756.0
2025-02-26 13:00:00,113.0,113.16,112.83,113.15,87624.0,112.2002,112.359,112.0314,112.3491,87624.0
2025-02-26 13:10:00,113.15,113.16,112.81,112.84,67489.0,112.3491,112.359,112.0115,112.0413,67489.0
2025-02-26 13:20:00,112.83,112.92,112.61,112.66,77521.0,112.0314,112.1207,111.8129,111.8626,77521.0
2025-02-26 13:30:00,112.66,112.68,112.43,112.44,54038.0,111.8626,111.8824,111.6342,111.6441,54038.0
2025-02-26 13:40:00,112.44,112.55,112.26,112.39,141483.0,111.6441,111.7533,111.4654,111.5945,141483.0
2025-02-26 13:50:00,112.39,112.6,112.28,112.53,108878.0,111.5945,111.803,111.4853,111.7335,108878.0
2025-02-26 14:00:00,112.53,112.63,112.43,112.45,64437.0,111.7335,111.8328,111.6342,111.6541,64437.0
2025-02-26 14:10:00,112.47,112.59,112.38,112.57,50353.0,111.6739,111.7931,111.5846,111.7732,50353.0
2025-02-26 14:20:00,112.57,112.77,112.5,112.77,119309.0,111.7732,111.9718,111.7037,111.9718,119309.0
2025-02-26 14:30:00,112.75,112.96,112.69,112.85,96766.0,111.9519,112.1604,111.8924,112.0512,96766.0
2025-02-26 14:40:00,112.85,112.9,112.76,112.87,49849.0,112.0512,112.1009,111.9619,112.0711,49849.0
2025-02-26 14:50:00,112.87,112.92,112.79,112.84,69048.0,112.0711,112.1207,111.9916,112.0413,69048.0
2025-02-26 15:00:00,112.84,112.89,112.74,112.86,55757.0,112.0413,112.0909,111.942,112.0612,55757.0
2025-02-26 15:10:00,112.87,112.96,112.82,112.96,64843.0,112.0711,112.1604,112.0214,112.1604,64843.0
2025-02-26 15:20:00,112.96,113.08,112.94,113.02,120500.0,112.1604,112.2796,112.1406,112.22,120500.0
2025-02-26 15:30:00,113.01,113.18,112.99,113.11,70417.0,112.2101,112.3789,112.1902,112.3094,70417.0
2025-02-26 15:40:00,113.09,113.32,113.09,113.26,206176.0,112.2895,112.5179,112.2895,112.4583,206176.0
2025-02-26 15:50:00,113.26,113.33,112.9,113.0,660106.0,112.4583,112.5278,112.1009,112.2002,660106.0
2025-02-27 09:30:00,113.0,113.88,112.8,113.7,234631.0,112.2002,113.0739,112.0016,112.8952,234631.0
2025-02-27 09:40:00,113.69,114.1,113.53,114.0,122800.0,112.8853,113.2924,112.7264,113.1931,122800.0
2025-02-27 09:50:00,113.97,114.14,113.87,114.07,112639.0,113.1633,113.3321,113.064,113.2626,112639.0
2025-02-27 10:00:00,114.08,114.13,113.71,114.0,183809.0,113.2725,113.3222,112.9051,113.1931,183809.0
2025-02-27 10:10:00,113.97,114.44,113.9,114.34,175817.0,113.1633,113.63,113.0938,113.5307,175817.0
2025-02-27 10:20:00,114.36,115.03,114.26,114.95,150708.0,113.5505,114.2158,113.4512,114.1364,150708.0
2025-02-27 10:30:00,114.96,115.16,114.8,115.07,247585.0,114.1463,114.3449,113.9874,114.2555,247585.0
2025-02-27 10:40:00,115.08,115.32,115.0,115.01,155829.0,114.2654,114.5037,114.186,114.1959,155829.0
2025-02-27 10:50:00,115.0,115.24,114.9,115.0,102422.0,114.186,114.4243,114.0867,114.186,102422.0
2025-02-27 11:00:00,115.01,115.17,114.91,115.09,80777.0,114.1959,114.3548,114.0966,114.2754,80777.0
2025-02-27 11:10:00,115.07,115.3,114.91,115.24,85273.0,114.2555,114.4839,114.0966,114.4243,85273.0
2025-02-27 11:20:00,115.26,115.29,114.96,115.05,77869.0,114.4442,114.474,114.1463,114.2357,77869.0
2025-02-27 11:30:00,115.03,115.04,114.89,114.99,52918.0,114.2158,114.2257,114.0768,114.1761,52918.0
2025-02-27 11:40:00,114.99,115.0,114.81,114.82,50880.0,114.1761,114.186,113.9974,114.0073,50880.0
2025-02-27 11:50:00,114.81,114.82,114.62,114.7,46104.0,113.9974,114.0073,113.8087,113.8881,46104.0
2025-02-27 12:00:00,114.69,114.73,114.55,114.7,100001.0,113.8782,113.9179,113.7392,113.8881,100001.0
2025-02-27 12:10:00,114.7,114.92,114.69,114.87,73777.0,113.8881,114.1066,113.8782,114.0569,73777.0
2025-02-27 12:20:00,114.87,115.13,114.83,115.1,101478.0,114.0569,114.3151,114.0172,114.2853,101478.0
2025-02-27 12:30:00,115.1,115.2,115.04,115.1,55417.0,114.2853,114.3846,114.2257,114.2853,55417.0
2025-02-27 12:40:00,115.11,115.24,114.78,115.15,339327.0,114.2952,114.4243,113.9676,114.3349,339327.0
2025-02-27 12:50:00,115.17,115.18,115.03,115.14,103122.0,114.3548,114.3647,114.2158,114.325,103122.0
2025-02-27 13:00:00,115.15,115.27,115.01,115.15,58665.0,114.3349,114.4541,114.1959,114.3349,58665.0
2025-02-27 13:10:00,115.12,115.42,115.12,115.28,80361.0,114.3052,114.603,114.3052,114.464,80361.0
2025-02-27 13:20:00,115.27,115.53,115.26,115.53,107029.0,114.4541,114.7123,114.4442,114.7123,107029.0
2025-02-27 13:30:00,115.52,115.7,115.35,115.49,209720.0,114.7023,114.8811,114.5335,114.6725,209720.0
2025-02-27 13:40:00,115.49,115.6,115.44,115.53,47277.0,114.6725,114.7818,114.6229,114.7123,47277.0
2025-02-27 13:50:00,115.53,115.63,115.42,115.43,82610.0,114.7123,114.8115,114.603,114.613,82610.0
2025-02-27 14:00:00,115.43,115.53,115.33,115.51,59579.0,114.613,114.7123,114.5137,114.6924,59579.0
2025-02-27 14:10:00,115.51,115.52,115.26,115.31,71028.0,114.6924,114.7023,114.4442,114.4938,71028.0
2025-02-27 14:20:00,115.3,115.47,115.0,115.02,322940.0,114.4839,114.6527,114.186,114.2059,322940.0
2025-02-27 14:30:00,115.03,115.07,114.79,114.86,124432.0,114.2158,114.2555,113.9775,114.047,124432.0
2025-02-27 14:40:00,114.87,114.97,114.77,114.83,130043.0,114.0569,114.1562,113.9576,114.0172,130043.0
2025-02-27 14:50:00,114.83,115.03,114.78,114.95,138738.0,114.0172,114.2158,113.9676,114.1364,138738.0
2025-02-27 15:00:00,114.95,114.95,114.72,114.88,194618.0,114.1364,114.1364,113.908,114.0669,194618.0
2025-02-27 15:10:00,114.86,114.95,114.81,114.84,107102.0,114.047,114.1364,113.9974,114.0271,107102.0
2025-02-27 15:20:00,114.85,114.85,114.32,114.33,170612.0,114.0371,114.0371,113.5108,113.5207,170612.0
2025-02-27 15:30:00,114.33,114.55,114.28,114.46,157604.0,113.5207,113.7392,113.4711,113.6498,157604.0
2025-02-27 15:40:00,114.46,114.61,114.32,114.38,128713.0,113.6498,113.7988,113.5108,113.5704,128713.0
2025-02-27 15:50:00,114.37,114.55,114.16,114.53,797503.0,113.5605,113.7392,113.352,113.7193,797503.0
2025-02-28 09:30:00,115.12,115.66,114.48,115.09,525990.0,114.3052,114.8413,113.6697,114.2754,525990.0
2025-02-28 09:40:00,115.09,115.21,114.74,115.13,202644.0,114.2754,114.3945,113.9278,114.3151,202644.0
2025-02-28 09:50:00,115.09,115.11,114.79,115.03,218929.0,114.2754,114.2952,113.9775,114.2158,218929.0
2025-02-28 10:00:00,115.05,115.1,114.76,114.9,201704.0,114.2357,114.2853,113.9477,114.0867,201704.0
2025-02-28 10:10:00,114.9,115.02,114.27,114.33,256406.0,114.0867,114.2059,113.4612,113.5207,256406.0
2025-02-28 10:20:00,114.35,114.79,114.29,114.79,169829.0,113.5406,113.9775,113.481,113.9775,169829.0
2025-02-28 10:30:00,114.78,114.85,114.5,114.79,135155.0,113.9676,114.0371,113.6895,113.9775,135155.0
2025-02-28 10:40:00,114.77,114.86,114.54,114.86,110126.0,113.9576,114.047,113.7293,114.047,110126.0
2025-02-28 10:50:00,114.87,115.12,114.82,115.0,74750.0,114.0569,114.3052,114.0073,114.186,74750.0
2025-02-28 11:00:00,114.97,115.15,114.8,114.86,128063.0,114.1562,114.3349,113.9874,114.047,128063.0
2025-02-28 11:10:00,114.85,114.89,114.65,114.75,169738.0,114.0371,114.0768,113.8385,113.9378,169738.0
2025-02-28 11:20:00,114.77,114.87,114.52,114.56,119915.0,113.9576,114.0569,113.7094,113.7491,119915.0
2025-02-28 11:30:00,114.56,114.63,114.37,114.46,111031.0,113.7491,113.8186,113.5605,113.6498,111031.0
2025-02-28 11:40:00,114.47,114.76,114.45,114.74,51658.0,113.6598,113.9477,113.6399,113.9278,51658.0
2025-02-28 11:50:00,114.73,114.79,114.57,114.61,41160.0,113.9179,113.9775,113.759,113.7988,41160.0
2025-02-28 12:00:00,114.59,114.62,114.47,114.52,119488.0,113.7789,113.8087,113.6598,113.7094,119488.0
2025-02-28 12:10:00,114.52,114.85,114.51,114.84,49265.0,113.7094,114.0371,113.6995,114.0271,49265.0
2025-02-28 12:20:00,114.84,114.92,114.73,114.76,68226.0,114.0271,114.1066,113.9179,113.9477,68226.0
2025-02-28 12:30:00,114.76,114.8,114.64,114.7,124782.0,113.9477,113.9874,113.8286,113.8881,124782.0
2025-02-28 12:40:00,114.7,114.74,114.47,114.68,283244.0,113.8881,113.9278,113.6598,113.8683,283244.0
2025-02-28 12:50:00,114.69,114.81,114.62,114.64,167037.0,113.8782,113.9974,113.8087,113.8286,167037.0
2025-02-28 13:00:00,114.63,114.77,114.61,114.64,133271.0,113.8186,113.9576,113.7988,113.8286,133271.0
2025-02-28 13:10:00,114.64,114.7,114.57,114.63,191137.0,113.8286,113.8881,113.759,113.8186,191137.0
2025-02-28 13:20:00,114.63,114.67,114.31,114.67,104904.0,113.8186,113.8583,113.5009,113.8583,104904.0
2025-02-28 13:30:00,114.65,114.84,114.55,114.82,95943.0,113.8385,114.0271,113.7392,114.0073,95943.0
2025-02-28 13:40:00,114.83,114.87,114.67,114.87,94030.0,114.0172,114.0569,113.8583,114.0569,94030.0
2025-02-28 13:50:00,114.85,114.99,114.7,114.76,83694.0,114.0371,114.1761,113.8881,113.9477,83694.0
2025-02-28 14:00:00,114.75,115.07,114.73,115.07,78587.0,113.9378,114.2555,113.9179,114.2555,78587.0
2025-02-28 14:10:00,115.05,115.05,114.82,114.92,51408.0,114.2357,114.2357,114.0073,114.1066,51408.0
2025-02-28 14:20:00,114.94,115.04,114.79,115.04,69190.0,114.1264,114.2257,113.9775,114.2257,69190.0
2025-02-28 14:30:00,115.03,115.21,114.99,115.08,85961.0,114.2158,114.3945,114.1761,114.2654,85961.0
2025-02-28 14:40:00,115.09,115.17,115.03,115.07,323732.0,114.2754,114.3548,114.2158,114.2555,323732.0
2025-02-28 14:50:00,115.07,115.1,114.94,115.04,446531.0,114.2555,114.2853,114.1264,114.2257,446531.0
2025-02-28 15:00:00,115.05,115.26,115.0,115.2,763694.0,114.2357,114.4442,114.186,114.3846,763694.0
2025-02-28 15:10:00,115.2,115.27,115.05,115.05,93089.0,114.3846,114.4541,114.2357,114.2357,93089.0
2025-02-28 15:20:00,115.05,115.21,114.92,115.21,99380.0,114.2357,114.3945,114.1066,114.3945,99380.0
2025-02-28 15:30:00,115.21,115.29,115.06,115.23,125486.0,114.3945,114.474,114.2456,114.4144,125486.0
2025-02-28 15:40:00,115.23,115.62,115.23,115.62,186741.0,114.4144,114.8016,114.4144,114.8016,186741.0
2025-02-28 15:50:00,115.6,116.09,115.57,115.81,738885.0,114.7818,115.2683,114.752,114.9903,738885.0
2025-03-03 09:30:00,116.04,117.24,116.04,117.12,288694.0,115.2186,116.4102,115.2186,116.291,288694.0
2025-03-03 09:40:00,117.11,117.46,116.55,116.56,206691.0,116.2811,116.6286,115.725,115.735,206691.0
2025-03-03 09:50:00,116.62,116.83,116.36,116.69,130505.0,115.7945,116.0031,115.5364,115.864,130505.0
2025-03-03 10:00:00,116.59,116.71,116.3,116.38,142181.0,115.7648,115.8839,115.4768,115.5562,142181.0
2025-03-03 10:10:00,116.41,116.62,116.29,116.32,72312.0,115.586,115.7945,115.4669,115.4967,72312.0
2025-03-03 10:20:00,116.34,116.39,116.11,116.19,65842.0,115.5165,115.5662,115.2881,115.3676,65842.0
2025-03-03 10:30:00,116.21,116.46,116.03,116.46,95585.0,115.3874,115.6357,115.2087,115.6357,95585.0
2025-03-03 10:40:00,116.47,116.65,116.3,116.39,89062.0,115.6456,115.8243,115.4768,115.5662,89062.0
2025-03-03 10:50:00,116.39,116.51,116.29,116.38,73249.0,115.5662,115.6853,115.4669,115.5562,73249.0
2025-03-03 11:00:00,116.38,116.48,115.96,116.02,59442.0,115.5562,115.6555,115.1392,115.1988,59442.0
2025-03-03 11:10:00,116.04,116.17,115.84,116.07,82415.0,115.2186,115.3477,115.0201,115.2484,82415.0
2025-03-03 11:20:00,116.07,116.3,115.81,115.82,106629.0,115.2484,115.4768,114.9903,115.0002,106629.0
2025-03-03 11:30:00,115.83,115.92,115.59,115.65,81941.0,115.0101,115.0995,114.7718,114.8314,81941.0
2025-03-03 11:40:00,115.65,115.72,115.54,115.64,58848.0,114.8314,114.9009,114.7222,114.8215,58848.0
2025-03-03 11:50:00,115.6,115.92,115.6,115.79,72715.0,114.7818,115.0995,114.7818,114.9704,72715.0
2025-03-03 12:00:00,115.79,115.83,115.71,115.82,48711.0,114.9704,115.0101,114.891,115.0002,48711.0
2025-03-03 12:10:00,115.83,115.98,115.82,115.9,42472.0,115.0101,115.1591,115.0002,115.0796,42472.0
2025-03-03 12:20:00,115.91,116.08,115.88,116.01,50580.0,115.0896,115.2584,115.0598,115.1889,50580.0
2025-03-03 12:30:00,116.02,116.1,115.98,116.04,38550.0,115.1988,115.2782,115.1591,115.2186,38550.0
2025-03-03 12:40:00,116.02,116.18,115.97,116.09,42695.0,115.1988,115.3577,115.1491,115.2683,42695.0
2025-03-03 12:50:00,116.12,116.15,115.87,115.91,81038.0,115.2981,115.3279,115.0498,115.0896,81038.0
2025-03-03 13:00:00,115.91,115.97,115.68,115.75,61266.0,115.0896,115.1491,114.8612,114.9307,61266.0
2025-03-03 13:10:00,115.74,115.89,115.69,115.71,75153.0,114.9208,115.0697,114.8711,114.891,75153.0
2025-03-03 13:20:00,115.72,115.77,115.57,115.61,72441.0,114.9009,114.9506,114.752,114.7917,72441.0
2025-03-03 13:30:00,115.59,115.66,115.49,115.63,414030.0,114.7718,114.8413,114.6725,114.8115,414030.0
2025-03-03 13:40:00,115.62,116.0,115.58,115.82,75305.0,114.8016,115.1789,114.7619,115.0002,75305.0
2025-03-03 13:50:00,115.82,116.0,115.74,115.79,64358.0,115.0002,115.1789,114.9208,114.9704,64358.0
2025-03-03 14:00:00,115.78,115.98,115.78,115.83,71361.0,114.9605,115.1591,114.9605,115.0101,71361.0
2025-03-03 14:10:00,115.83,115.98,115.71,115.76,62145.0,115.0101,115.1591,114.891,114.9406,62145.0
2025-03-03 14:20:00,115.73,115.81,115.66,115.69,75737.0,114.9108,114.9903,114.8413,114.8711,75737.0
2025-03-03 14:30:00,115.71,115.82,115.6,115.71,71312.0,114.891,115.0002,114.7818,114.891,71312.0
2025-03-03 14:40:00,115.73,115.91,115.48,115.5,225082.0,114.9108,115.0896,114.6626,114.6825,225082.0
2025-03-03 14:50:00,115.49,115.49,114.97,114.98,146344.0,114.6725,114.6725,114.1562,114.1661,146344.0
2025-03-03 15:00:00,114.97,114.97,114.52,114.62,170714.0,114.1562,114.1562,113.7094,113.8087,170714.0
2025-03-03 15:10:00,114.65,114.65,114.28,114.4,131942.0,113.8385,113.8385,113.4711,113.5903,131942.0
2025-03-03 15:20:00,114.39,114.6,114.2,114.3,148194.0,113.5803,113.7888,113.3917,113.491,148194.0
2025-03-03 15:30:00,114.31,114.46,114.2,114.21,141814.0,113.5009,113.6498,113.3917,113.4016,141814.0
2025-03-03 15:40:00,114.22,114.86,114.1,114.77,215225.0,113.4115,114.047,113.2924,113.9576,215225.0
2025-03-03 15:50:00,114.77,115.73,114.77,115.44,794260.0,113.9576,114.9108,113.9576,114.6229,794260.0
2025-03-04 09:30:00,114.99,115.0,113.54,114.45,489847.0,114.1761,114.186,112.7363,113.6399,489847.0
2025-03-04 09:40:00,114.39,114.61,113.9,114.13,206932.0,113.5803,113.7988,113.0938,113.3222,206932.0
2025-03-04 09:50:00,114.14,114.75,113.99,114.58,165156.0,113.3321,113.9378,113.1832,113.769,165156.0
2025-03-04 10:00:00,114.54,115.27,114.41,114.9,195738.0,113.7293,114.4541,113.6002,114.0867,195738.0
2025-03-04 10:10:00,114.91,114.94,114.54,114.68,121925.0,114.0966,114.1264,113.7293,113.8683,121925.0
2025-03-04 10:20:00,114.68,115.12,114.51,114.94,146509.0,113.8683,114.3052,113.6995,114.1264,146509.0
2025-03-04 10:30:00,114.93,115.04,114.75,114.75,74764.0,114.1165,114.2257,113.9378,113.9378,74764.0
2025-03-04 10:40:00,114.71,114.79,114.2,114.27,90795.0,113.8981,113.9775,113.3917,113.4612,90795.0
2025-03-04 10:50:00,114.27,114.28,113.8,113.8,82426.0,113.4612,113.4711,112.9945,112.9945,82426.0
2025-03-04 11:00:00,113.87,113.92,113.25,113.35,145854.0,113.064,113.1137,112.4484,112.5477,145854.0
2025-03-04 11:10:00,113.34,113.98,113.33,113.79,185600.0,112.5378,113.1732,112.5278,112.9846,185600.0
2025-03-04 11:20:00,113.79,113.93,113.65,113.9,196242.0,112.9846,113.1236,112.8456,113.0938,196242.0
2025-03-04 11:30:00,113.92,113.99,113.62,113.74,137283.0,113.1137,113.1832,112.8158,112.9349,137283.0
2025-03-04 11:40:00,113.75,113.96,113.75,113.89,129493.0,112.9449,113.1534,112.9449,113.0839,129493.0
2025-03-04 11:50:00,113.89,113.95,113.64,113.75,167445.0,113.0839,113.1434,112.8356,112.9449,167445.0
2025-03-04 12:00:00,113.77,113.91,113.65,113.83,157378.0,112.9647,113.1037,112.8456,113.0243,157378.0
2025-03-04 12:10:00,113.84,114.0,113.29,113.35,174673.0,113.0342,113.1931,112.4881,112.5477,174673.0
2025-03-04 12:20:00,113.36,113.48,113.1,113.28,157896.0,112.5576,112.6768,112.2995,112.4782,157896.0
2025-03-04 12:30:00,113.28,113.39,113.15,113.39,123739.0,112.4782,112.5874,112.3491,112.5874,123739.0
2025-03-04 12:40:00,113.39,113.42,113.14,113.16,126978.0,112.5874,112.6172,112.3392,112.359,126978.0
2025-03-04 12:50:00,113.15,113.26,113.05,113.16,138594.0,112.3491,112.4583,112.2498,112.359,138594.0
2025-03-04 13:00:00,113.15,113.28,112.92,113.16,351342.0,112.3491,112.4782,112.1207,112.359,351342.0
2025-03-04 13:10:00,113.15,113.36,113.09,113.2,78922.0,112.3491,112.5576,112.2895,112.3987,78922.0
2025-03-04 13:20:00,113.23,113.28,112.95,112.95,124588.0,112.4285,112.4782,112.1505,112.1505,124588.0
2025-03-04 13:30:00,112.97,113.48,112.85,113.47,256022.0,112.1704,112.6768,112.0512,112.6668,256022.0
2025-03-04 13:40:00,113.46,114.06,113.44,113.89,119143.0,112.6569,113.2527,112.637,113.0839,119143.0
2025-03-04 13:50:00,113.91,113.95,113.65,113.84,211496.0,113.1037,113.1434,112.8456,113.0342,211496.0
2025-03-04 14:00:00,113.82,114.1,113.8,114.02,156051.0,113.0144,113.2924,112.9945,113.2129,156051.0
2025-03-04 14:10:00,114.02,114.04,113.71,113.77,156790.0,113.2129,113.2328,112.9051,112.9647,156790.0
2025-03-04 14:20:00,113.76,113.85,113.58,113.72,293389.0,112.9548,113.0441,112.7761,112.9151,293389.0
2025-03-04 14:30:00,113.73,113.98,113.57,113.97,178222.0,112.925,113.1732,112.7661,113.1633,178222.0
2025-03-04 14:40:00,113.98,114.26,113.9,114.01,186154.0,113.1732,113.4512,113.0938,113.203,186154.0
2025-03-04 14:50:00,114.03,114.08,113.9,113.99,123292.0,113.2229,113.2725,113.0938,113.1832,123292.0
2025-03-04 15:00:00,114.0,114.05,113.74,113.79,165885.0,113.1931,113.2427,112.9349,112.9846,165885.0
2025-03-04 15:10:00,113.77,113.79,113.51,113.73,138529.0,112.9647,112.9846,112.7066,112.925,138529.0
2025-03-04 15:20:00,113.74,113.87,113.61,113.65,128733.0,112.9349,113.064,112.8058,112.8456,128733.0
2025-03-04 15:30:00,113.65,113.68,113.15,113.15,225885.0,112.8456,112.8753,112.3491,112.3491,225885.0
2025-03-04 15:40:00,113.14,113.29,112.82,112.87,248869.0,112.3392,112.4881,112.0214,112.0711,248869.0
2025-03-04 15:50:00,112.89,112.89,112.0,112.03,1127411.0,112.0909,112.0909,111.2072,111.237,1127411.0
2025-03-05 09:30:00,111.57,112.19,111.28,111.79,291527.0,110.7803,111.3959,110.4923,110.9987,291527.0
2025-03-05 09:40:00,111.76,112.52,111.75,112.2,169323.0,110.9689,111.7236,110.959,111.4058,169323.0
2025-03-05 09:50:00,112.22,112.29,111.55,111.56,108191.0,111.4257,111.4952,110.7604,110.7704,108191.0
2025-03-05 10:00:00,111.63,112.1,111.43,111.56,120107.0,110.8399,111.3065,110.6413,110.7704,120107.0
2025-03-05 10:10:00,111.55,111.68,111.1,111.15,117392.0,110.7604,110.8895,110.3136,110.3633,117392.0
2025-03-05 10:20:00,111.16,111.33,110.51,110.58,135201.0,110.3732,110.542,109.7278,109.7973,135201.0
2025-03-05 10:30:00,110.56,110.78,110.48,110.55,130069.0,109.7774,109.9959,109.698,109.7675,130069.0
2025-03-05 10:40:00,110.57,110.72,110.21,110.32,307922.0,109.7874,109.9363,109.4299,109.5391,307922.0
2025-03-05 10:50:00,110.36,110.92,110.32,110.73,211674.0,109.5788,110.1349,109.5391,109.9462,211674.0
2025-03-05 11:00:00,110.75,110.76,110.41,110.76,214945.0,109.9661,109.976,109.6285,109.976,214945.0
2025-03-05 11:10:00,110.76,110.78,110.46,110.6,160425.0,109.976,109.9959,109.6781,109.8172,160425.0
2025-03-05 11:20:00,110.63,110.94,110.62,110.89,99040.0,109.8469,110.1547,109.837,110.1051,99040.0
2025-03-05 11:30:00,110.89,111.24,110.62,111.05,303664.0,110.1051,110.4526,109.837,110.264,303664.0
2025-03-05 11:40:00,111.05,111.23,110.77,111.11,278849.0,110.264,110.4427,109.9859,110.3235,278849.0
2025-03-05 11:50:00,111.11,111.69,110.84,111.57,230187.0,110.3235,110.8994,110.0555,110.7803,230187.0
2025-03-05 12:00:00,111.59,111.87,111.58,111.7,138985.0,110.8001,111.0782,110.7902,110.9094,138985.0
2025-03-05 12:10:00,111.7,111.79,111.56,111.65,124923.0,110.9094,110.9987,110.7704,110.8597,124923.0
2025-03-05 12:20:00,111.65,111.81,111.52,111.71,107392.0,110.8597,111.0186,110.7306,110.9193,107392.0
2025-03-05 12:30:00,111.73,111.76,111.28,111.45,134119.0,110.9392,110.9689,110.4923,110.6611,134119.0
2025-03-05 12:40:00,111.49,111.49,111.22,111.44,94848.0,110.7009,110.7009,110.4328,110.6512,94848.0
2025-03-05 12:50:00,111.44,111.78,111.39,111.77,104278.0,110.6512,110.9888,110.6016,110.9789,104278.0
2025-03-05 13:00:00,111.78,111.81,111.39,111.5,145774.0,110.9888,111.0186,110.6016,110.7108,145774.0
2025-03-05 13:10:00,111.52,111.73,111.26,111.42,89349.0,110.7306,110.9392,110.4725,110.6313,89349.0
2025-03-05 13:20:00,111.41,111.51,111.25,111.43,74226.0,110.6214,110.7207,110.4625,110.6413,74226.0
2025-03-05 13:30:00,111.42,111.5,111.27,111.48,104962.0,110.6313,110.7108,110.4824,110.6909,104962.0
2025-03-05 13:40:00,111.47,111.65,111.38,111.57,85187.0,110.681,110.8597,110.5916,110.7803,85187.0
2025-03-05 13:50:00,111.56,111.59,111.39,111.58,90239.0,110.7704,110.8001,110.6016,110.7902,90239.0
2025-03-05 14:00:00,111.57,112.05,111.47,112.05,104880.0,110.7803,111.2569,110.681,111.2569,104880.0
2025-03-05 14:10:00,112.05,112.22,111.99,112.03,103993.0,111.2569,111.4257,111.1973,111.237,103993.0
2025-03-05 14:20:00,112.01,112.15,111.86,111.87,80180.0,111.2172,111.3562,111.0682,111.0782,80180.0
2025-03-05 14:30:00,111.87,112.04,111.82,111.95,114805.0,111.0782,111.247,111.0285,111.1576,114805.0
2025-03-05 14:40:00,111.95,112.08,111.85,112.05,99029.0,111.1576,111.2867,111.0583,111.2569,99029.0
2025-03-05 14:50:00,112.06,112.14,111.86,111.87,79578.0,111.2668,111.3462,111.0682,111.0782,79578.0
2025-03-05 15:00:00,111.87,112.06,111.83,111.83,146072.0,111.0782,111.2668,111.0384,111.0384,146072.0
2025-03-05 15:10:00,111.84,111.98,111.66,111.81,104884.0,111.0484,111.1874,110.8696,111.0186,104884.0
2025-03-05 15:20:00,111.82,111.9,111.59,111.87,163569.0,111.0285,111.1079,110.8001,111.0782,163569.0
2025-03-05 15:30:00,111.87,111.87,111.57,111.72,158347.0,111.0782,111.0782,110.7803,110.9292,158347.0
2025-03-05 15:40:00,111.72,111.83,111.61,111.73,160382.0,110.9292,111.0384,110.82,110.9392,160382.0
2025-03-05 15:50:00,111.71,111.97,111.48,111.66,653106.0,110.9193,111.1775,110.6909,110.8696,653106.0
2025-03-06 09:30:00,110.01,110.43,108.41,108.68,542345.0,109.2313,109.6484,107.6427,107.9107,542345.0
2025-03-06 09:40:00,108.66,108.84,107.95,108.05,394432.0,107.8909,108.0696,107.1859,107.2852,394432.0
2025-03-06 09:50:00,108.06,108.39,107.25,107.27,345934.0,107.2951,107.6228,106.4909,106.5107,345934.0
2025-03-06 10:00:00,107.3,107.7,107.0,107.55,392270.0,106.5405,106.9377,106.2426,106.7887,392270.0
2025-03-06 10:10:00,107.56,107.93,107.33,107.33,252692.0,106.7987,107.166,106.5703,106.5703,252692.0
2025-03-06 10:20:00,107.33,107.37,106.83,107.03,240248.0,106.5703,106.61,106.0738,106.2724,240248.0
2025-03-06 10:30:00,107.04,107.07,106.69,107.04,216414.0,106.2823,106.3121,105.9348,106.2823,216414.0
2025-03-06 10:40:00,107.08,107.9,107.08,107.87,187567.0,106.3221,107.1363,106.3221,107.1065,187567.0
2025-03-06 10:50:00,107.8,108.38,107.59,108.29,177739.0,107.037,107.6129,106.8285,107.5235,177739.0
2025-03-06 11:00:00,108.34,108.38,108.08,108.2,131826.0,107.5731,107.6129,107.315,107.4341,131826.0
2025-03-06 11:10:00,108.19,108.23,107.9,107.91,129740.0,107.4242,107.4639,107.1363,107.1462,129740.0
2025-03-06 11:20:00,107.9,107.96,107.24,107.48,178868.0,107.1363,107.1958,106.4809,106.7192,178868.0
2025-03-06 11:30:00,107.47,107.74,107.21,107.25,183749.0,106.7093,106.9774,106.4511,106.4909,183749.0
2025-03-06 11:40:00,107.25,107.4,107.11,107.15,114298.0,106.4909,106.6398,106.3519,106.3916,114298.0
2025-03-06 11:50:00,107.14,107.18,106.89,106.93,107784.0,106.3816,106.4214,106.1334,106.1731,107784.0
2025-03-06 12:00:00,106.94,107.07,106.68,106.75,136659.0,106.1831,106.3121,105.9249,105.9944,136659.0
2025-03-06 12:10:00,106.72,106.93,106.51,106.93,165269.0,105.9646,106.1731,105.7561,106.1731,165269.0
2025-03-06 12:20:00,106.9,107.02,106.5,106.69,156499.0,106.1433,106.2625,105.7462,105.9348,156499.0
2025-03-06 12:30:00,106.67,106.83,106.22,106.24,219744.0,105.915,106.0738,105.4682,105.488,219744.0
2025-03-06 12:40:00,106.25,106.3,105.44,105.51,337778.0,105.4979,105.5476,104.6937,104.7632,337778.0
2025-03-06 12:50:00,105.51,106.13,105.22,106.01,359501.0,104.7632,105.3788,104.4752,105.2596,359501.0
2025-03-06 13:00:00,106.0,106.16,105.69,105.73,209239.0,105.2497,105.4086,104.9419,104.9816,209239.0
2025-03-06 13:10:00,105.73,105.83,105.53,105.56,160925.0,104.9816,105.0809,104.783,104.8128,160925.0
2025-03-06 13:20:00,105.55,105.66,105.02,105.11,226976.0,104.8029,104.9121,104.2766,104.366,226976.0
2025-03-06 13:30:00,105.11,105.25,104.94,105.09,264246.0,104.366,104.505,104.1972,104.3462,264246.0
2025-03-06 13:40:00,105.08,105.6,104.99,105.45,162770.0,104.3362,104.8525,104.2469,104.7036,162770.0
2025-03-06 13:50:00,105.42,105.55,105.28,105.49,136818.0,104.6738,104.8029,104.5348,104.7433,136818.0
2025-03-06 14:00:00,105.48,105.5,105.19,105.33,137128.0,104.7334,104.7532,104.4454,104.5845,137128.0
2025-03-06 14:10:00,105.33,105.78,105.32,105.49,337099.0,104.5845,105.0313,104.5745,104.7433,337099.0
2025-03-06 14:20:00,105.5,105.54,105.2,105.32,250779.0,104.7532,104.793,104.4554,104.5745,250779.0
2025-03-06 14:30:00,105.32,105.58,105.26,105.46,248579.0,104.5745,104.8327,104.5149,104.7135,248579.0
2025-03-06 14:40:00,105.47,106.0,105.43,105.88,238582.0,104.7235,105.2497,104.6837,105.1306,238582.0
2025-03-06 14:50:00,105.9,106.08,105.11,105.2,273483.0,105.1504,105.3291,104.366,104.4554,273483.0
2025-03-06 15:00:00,105.19,105.54,105.12,105.54,113376.0,104.4454,104.793,104.3759,104.793,113376.0
2025-03-06 15:10:00,105.53,105.96,105.49,105.84,171013.0,104.783,105.21,104.7433,105.0908,171013.0
2025-03-06 15:20:00,105.83,105.86,105.54,105.68,305514.0,105.0809,105.1107,104.793,104.932,305514.0
2025-03-06 15:30:00,105.68,105.99,105.64,105.86,216721.0,104.932,105.2398,104.8923,105.1107,216721.0
2025-03-06 15:40:00,105.86,106.36,105.86,106.31,265699.0,105.1107,105.6072,105.1107,105.5575,265699.0
2025-03-06 15:50:00,106.32,106.32,105.35,105.46,1345198.0,105.5674,105.5674,104.6043,104.7135,1345198.0
2025-03-07 09:30:00,104.73,104.95,103.43,104.41,427720.0,103.9887,104.2071,102.6979,103.671,427720.0
2025-03-07 09:40:00,104.47,105.04,104.37,104.9,196573.0,103.7305,104.2965,103.6312,104.1575,196573.0
2025-03-07 09:50:00,104.92,105.01,104.6,104.84,155046.0,104.1774,104.2667,103.8596,104.0979,155046.0
2025-03-07 10:00:00,104.84,105.01,104.54,104.8,127160.0,104.0979,104.2667,103.8,104.0582,127160.0
2025-03-07 10:10:00,104.81,104.88,104.05,104.13,120390.0,104.0681,104.1376,103.3135,103.3929,120390.0
2025-03-07 10:20:00,104.15,104.26,103.98,104.23,212805.0,103.4128,103.522,103.244,103.4922,212805.0
2025-03-07 10:30:00,104.21,104.27,103.54,103.87,307912.0,103.4724,103.532,102.8071,103.1348,307912.0
2025-03-07 10:40:00,103.87,104.32,103.62,104.05,255216.0,103.1348,103.5816,102.8866,103.3135,255216.0
2025-03-07 10:50:00,104.05,104.35,103.9,104.27,149233.0,103.3135,103.6114,103.1646,103.532,149233.0
2025-03-07 11:00:00,104.25,104.75,104.25,104.44,124004.0,103.5121,104.0086,103.5121,103.7008,124004.0
2025-03-07 11:10:00,104.46,104.57,104.06,104.1,123902.0,103.7206,103.8298,103.3234,103.3632,123902.0
2025-03-07 11:20:00,104.12,104.33,103.82,104.01,145184.0,103.383,103.5915,103.0851,103.2738,145184.0
2025-03-07 11:30:00,104.03,104.22,103.94,104.14,189213.0,103.2937,103.4823,103.2043,103.4029,189213.0
2025-03-07 11:40:00,104.13,104.18,103.76,103.85,191695.0,103.3929,103.4426,103.0256,103.1149,191695.0
2025-03-07 11:50:00,103.87,104.1,103.7,104.07,202308.0,103.1348,103.3632,102.966,103.3334,202308.0
2025-03-07 12:00:00,104.07,104.19,103.82,104.07,130475.0,103.3334,103.4525,103.0851,103.3334,130475.0
2025-03-07 12:10:00,104.07,104.31,103.87,103.96,103110.0,103.3334,103.5717,103.1348,103.2241,103110.0
2025-03-07 12:20:00,103.98,104.04,103.85,103.94,85478.0,103.244,103.3036,103.1149,103.2043,85478.0
2025-03-07 12:30:00,103.93,104.19,103.8,104.03,81954.0,103.1944,103.4525,103.0653,103.2937,81954.0
2025-03-07 12:40:00,104.0,104.56,104.0,104.45,73723.0,103.2639,103.8199,103.2639,103.7107,73723.0
2025-03-07 12:50:00,104.45,104.54,104.09,104.21,79172.0,103.7107,103.8,103.3532,103.4724,79172.0
2025-03-07 13:00:00,104.23,104.72,104.18,104.55,129430.0,103.4922,103.9788,103.4426,103.81,129430.0
2025-03-07 13:10:00,104.54,105.34,104.52,105.05,141607.0,103.8,104.5944,103.7802,104.3064,141607.0
2025-03-07 13:20:00,105.04,105.25,104.83,105.25,143054.0,104.2965,104.505,104.088,104.505,143054.0
2025-03-07 13:30:00,105.24,105.65,105.13,105.55,176901.0,104.4951,104.9022,104.3859,104.8029,176901.0
2025-03-07 13:40:00,105.55,105.69,105.39,105.68,92158.0,104.8029,104.9419,104.644,104.932,92158.0
2025-03-07 13:50:00,105.69,105.97,105.63,105.64,377045.0,104.9419,105.2199,104.8823,104.8923,377045.0
2025-03-07 14:00:00,105.64,105.92,105.51,105.61,116975.0,104.8923,105.1703,104.7632,104.8625,116975.0
2025-03-07 14:10:00,105.62,105.84,105.54,105.75,271727.0,104.8724,105.0908,104.793,105.0015,271727.0
2025-03-07 14:20:00,105.74,106.03,105.73,105.77,95782.0,104.9916,105.2795,104.9816,105.0213,95782.0
2025-03-07 14:30:00,105.77,106.02,105.73,105.93,85937.0,105.0213,105.2696,104.9816,105.1802,85937.0
2025-03-07 14:40:00,105.93,105.98,105.81,105.83,71684.0,105.1802,105.2299,105.0611,105.0809,71684.0
2025-03-07 14:50:00,105.82,106.02,105.79,105.91,80322.0,105.071,105.2696,105.0412,105.1603,80322.0
2025-03-07 15:00:00,105.91,106.08,105.83,106.08,104156.0,105.1603,105.3291,105.0809,105.3291,104156.0
2025-03-07 15:10:00,106.08,106.4,106.0,106.38,109159.0,105.3291,105.6469,105.2497,105.627,109159.0
2025-03-07 15:20:00,106.37,106.6,106.34,106.56,184658.0,105.6171,105.8455,105.5873,105.8057,184658.0
2025-03-07 15:30:00,106.55,106.61,106.21,106.27,173923.0,105.7958,105.8554,105.4582,105.5178,173923.0
2025-03-07 15:40:00,106.26,106.54,106.14,106.54,268659.0,105.5079,105.7859,105.3887,105.7859,268659.0
2025-03-07 15:50:00,106.54,106.86,106.41,106.5,677672.0,105.7859,106.1036,105.6568,105.7462,677672.0
2025-03-10 09:30:00,105.84,106.0,103.9,104.19,458557.0,105.0908,105.2497,103.1646,103.4525,458557.0
2025-03-10 09:40:00,104.19,104.6,103.5,103.51,260087.0,103.4525,103.8596,102.7674,102.7773,260087.0
2025-03-10 09:50:00,103.51,103.68,102.8,103.28,415442.0,102.7773,102.9461,102.0724,102.549,415442.0
2025-03-10 10:00:00,103.31,103.51,102.67,102.74,232546.0,102.5788,102.7773,101.9433,102.0128,232546.0
2025-03-10 10:10:00,102.79,103.15,102.58,102.78,303913.0,102.0624,102.4199,101.8539,102.0525,303913.0
2025-03-10 10:20:00,102.82,103.17,102.4,103.11,274504.0,102.0922,102.4397,101.6752,102.3802,274504.0
2025-03-10 10:30:00,103.15,103.45,102.9,103.06,168008.0,102.4199,102.7178,102.1717,102.3305,168008.0
2025-03-10 10:40:00,103.03,103.25,102.7,102.85,197243.0,102.3007,102.5192,101.9731,102.122,197243.0
2025-03-10 10:50:00,102.82,103.27,102.58,103.26,144068.0,102.0922,102.539,101.8539,102.5291,144068.0
2025-03-10 11:00:00,103.26,103.59,103.11,103.13,125801.0,102.5291,102.8568,102.3802,102.4,125801.0
2025-03-10 11:10:00,103.13,103.34,102.93,103.04,141521.0,102.4,102.6085,102.2014,102.3107,141521.0
2025-03-10 11:20:00,103.01,103.28,102.8,102.94,94012.0,102.2809,102.549,102.0724,102.2114,94012.0
2025-03-10 11:30:00,102.93,103.05,102.72,102.74,118429.0,102.2014,102.3206,101.9929,102.0128,118429.0
2025-03-10 11:40:00,102.75,102.8,102.35,102.78,161262.0,102.0227,102.0724,101.6255,102.0525,161262.0
2025-03-10 11:50:00,102.79,102.99,102.69,102.91,171634.0,102.0624,102.261,101.9631,102.1816,171634.0
2025-03-10 12:00:00,102.89,103.07,102.58,102.7,172622.0,102.1617,102.3404,101.8539,101.9731,172622.0
2025-03-10 12:10:00,102.7,102.77,102.57,102.59,84326.0,101.9731,102.0426,101.844,101.8638,84326.0
2025-03-10 12:20:00,102.6,102.67,102.31,102.56,123954.0,101.8738,101.9433,101.5858,101.8341,123954.0
2025-03-10 12:30:00,102.57,102.66,102.01,102.12,105938.0,101.844,101.9334,101.288,101.3972,105938.0
2025-03-10 12:40:00,102.12,102.23,102.05,102.05,126459.0,101.3972,101.5064,101.3277,101.3277,126459.0
2025-03-10 12:50:00,102.1,102.18,101.86,101.93,73978.0,101.3773,101.4567,101.139,101.2085,73978.0
2025-03-10 13:00:00,101.9,101.96,101.69,101.69,121561.0,101.1787,101.2383,100.9702,100.9702,121561.0
2025-03-10 13:10:00,101.71,101.79,101.42,101.48,205710.0,100.9901,101.0695,100.7021,100.7617,205710.0
2025-03-10 13:20:00,101.49,101.71,101.46,101.63,150287.0,100.7716,100.9901,100.7418,100.9106,150287.0
2025-03-10 13:30:00,101.63,101.64,101.3,101.3,86010.0,100.9106,100.9206,100.583,100.583,86010.0
2025-03-10 13:40:00,101.3,101.52,101.17,101.22,138167.0,100.583,100.8014,100.4539,100.5035,138167.0
2025-03-10 13:50:00,101.22,101.27,101.06,101.13,181706.0,100.5035,100.5532,100.3447,100.4142,181706.0
2025-03-10 14:00:00,101.13,101.35,101.09,101.33,151999.0,100.4142,100.6326,100.3745,100.6128,151999.0
2025-03-10 14:10:00,101.32,101.54,101.27,101.34,230091.0,100.6028,100.8213,100.5532,100.6227,230091.0
2025-03-10 14:20:00,101.38,101.47,101.17,101.21,113897.0,100.6624,100.7518,100.4539,100.4936,113897.0
2025-03-10 14:30:00,101.22,101.23,100.78,100.79,99340.0,100.5035,100.5135,100.0667,100.0766,99340.0
2025-03-10 14:40:00,100.78,100.78,100.53,100.54,169195.0,100.0667,100.0667,99.8184,99.8284,169195.0
2025-03-10 14:50:00,100.54,100.57,100.13,100.17,181992.0,99.8284,99.8581,99.4213,99.461,181992.0
2025-03-10 15:00:00,100.18,100.44,99.83,99.96,203200.0,99.4709,99.7291,99.1234,99.2525,203200.0
2025-03-10 15:10:00,99.95,100.67,99.8,100.56,272328.0,99.2425,99.9574,99.0936,99.8482,272328.0
2025-03-10 15:20:00,100.54,100.95,100.38,100.78,253285.0,99.8284,100.2355,99.6695,100.0667,253285.0
2025-03-10 15:30:00,100.79,101.32,100.7,101.32,490232.0,100.0766,100.6028,99.9872,100.6028,490232.0
2025-03-10 15:40:00,101.32,101.45,100.92,101.31,480509.0,100.6028,100.7319,100.2057,100.5929,480509.0
2025-03-10 15:50:00,101.33,101.85,100.99,101.12,1387796.0,100.6128,101.1291,100.2752,100.4043,1387796.0
2025-03-11 09:30:00,101.89,102.99,101.16,102.95,454803.0,101.1688,102.261,100.444,102.2213,454803.0
2025-03-11 09:40:00,102.98,103.0,102.32,102.79,236285.0,102.2511,102.2709,101.5958,102.0624,236285.0
2025-03-11 09:50:00,102.79,103.0,101.8,101.86,169370.0,102.0624,102.2709,101.0794,101.139,169370.0
2025-03-11 10:00:00,101.88,102.3,101.05,101.43,226140.0,101.1589,101.5759,100.3347,100.7121,226140.0
2025-03-11 10:10:00,101.36,101.4,100.9,101.08,123402.0,100.6426,100.6823,100.1858,100.3645,123402.0
2025-03-11 10:20:00,101.09,101.21,100.94,101.15,170626.0,100.3745,100.4936,100.2255,100.434,170626.0
2025-03-11 10:30:00,101.16,101.3,100.84,101.03,273003.0,100.444,100.583,100.1262,100.3149,273003.0
2025-03-11 10:40:00,101.05,101.12,100.81,100.83,135338.0,100.3347,100.4043,100.0964,100.1163,135338.0
2025-03-11 10:50:00,100.83,100.89,100.25,100.25,153703.0,100.1163,100.1759,99.5404,99.5404,153703.0
2025-03-11 11:00:00,100.23,100.52,100.09,100.29,128403.0,99.5206,99.8085,99.3815,99.5801,128403.0
2025-03-11 11:10:00,100.31,100.58,100.04,100.57,142943.0,99.6,99.8681,99.3319,99.8581,142943.0
2025-03-11 11:20:00,100.56,100.63,100.27,100.3,92492.0,99.8482,99.9177,99.5603,99.5901,92492.0
2025-03-11 11:30:00,100.29,100.54,100.21,100.52,55942.0,99.5801,99.8284,99.5007,99.8085,55942.0
2025-03-11 11:40:00,100.55,100.8,100.52,100.55,82576.0,99.8383,100.0865,99.8085,99.8383,82576.0
2025-03-11 11:50:00,100.55,100.56,100.25,100.33,94714.0,99.8383,99.8482,99.5404,99.6198,94714.0
2025-03-11 12:00:00,100.33,100.4,100.02,100.06,83148.0,99.6198,99.6893,99.312,99.3518,83148.0
2025-03-11 12:10:00,100.05,100.07,99.75,99.79,96340.0,99.3418,99.3617,99.0439,99.0837,96340.0
2025-03-11 12:20:00,99.8,99.83,99.61,99.65,100084.0,99.0936,99.1234,98.9049,98.9447,100084.0
2025-03-11 12:30:00,99.65,99.77,99.52,99.52,82444.0,98.9447,99.0638,98.8156,98.8156,82444.0
2025-03-11 12:40:00,99.53,99.82,99.47,99.61,94635.0,98.8255,99.1135,98.7659,98.9049,94635.0
2025-03-11 12:50:00,99.61,99.68,99.23,99.32,64818.0,98.9049,98.9744,98.5276,98.617,64818.0
2025-03-11 13:00:00,99.33,99.36,99.16,99.24,70732.0,98.6269,98.6567,98.4581,98.5376,70732.0
2025-03-11 13:10:00,99.25,99.65,99.24,99.37,144080.0,98.5475,98.9447,98.5376,98.6666,144080.0
2025-03-11 13:20:00,99.37,99.52,99.16,99.17,59757.0,98.6666,98.8156,98.4581,98.4681,59757.0
2025-03-11 13:30:00,99.16,99.28,99.0,99.06,137729.0,98.4581,98.5773,98.2993,98.3588,137729.0
2025-03-11 13:40:00,99.07,99.29,99.03,99.18,164203.0,98.3688,98.5872,98.329,98.478,164203.0
2025-03-11 13:50:00,99.16,99.28,99.01,99.2,128383.0,98.4581,98.5773,98.3092,98.4978,128383.0
2025-03-11 14:00:00,99.2,99.8,99.19,99.76,161413.0,98.4978,99.0936,98.4879,99.0539,161413.0
2025-03-11 14:10:00,99.75,100.18,99.75,100.1,144330.0,99.0439,99.4709,99.0439,99.3915,144330.0
2025-03-11 14:20:00,100.09,100.27,100.02,100.04,130516.0,99.3815,99.5603,99.312,99.3319,130516.0
2025-03-11 14:30:00,100.05,100.08,99.75,100.0,107890.0,99.3418,99.3716,99.0439,99.2922,107890.0
2025-03-11 14:40:00,100.01,100.53,100.0,100.44,165558.0,99.3021,99.8184,99.2922,99.7291,165558.0
2025-03-11 14:50:00,100.44,100.71,100.44,100.62,116430.0,99.7291,99.9972,99.7291,99.9078,116430.0
2025-03-11 15:00:00,100.63,100.81,100.4,100.67,134733.0,99.9177,100.0964,99.6893,99.9574,134733.0
2025-03-11 15:10:00,100.67,100.81,100.41,100.56,141803.0,99.9574,100.0964,99.6993,99.8482,141803.0
2025-03-11 15:20:00,100.57,100.67,100.16,100.17,147265.0,99.8581,99.9574,99.451,99.461,147265.0
2025-03-11 15:30:00,100.16,100.31,100.0,100.05,142528.0,99.451,99.6,99.2922,99.3418,142528.0
2025-03-11 15:40:00,100.05,100.19,99.84,99.94,163665.0,99.3418,99.4808,99.1333,99.2326,163665.0
2025-03-11 15:50:00,99.95,99.98,99.49,99.55,858802.0,99.2425,99.2723,98.7858,98.8454,858802.0
2025-03-12 09:30:00,100.3,100.3,99.24,99.77,249152.0,99.5901,99.5901,98.5376,99.0638,249152.0
2025-03-12 09:40:00,99.75,99.75,98.97,99.12,92688.0,99.0439,99.0439,98.2695,98.4184,92688.0
2025-03-12 09:50:00,99.09,99.57,99.06,99.16,159642.0,98.3886,98.8652,98.3588,98.4581,159642.0
2025-03-12 10:00:00,99.17,99.17,98.47,98.6,117772.0,98.4681,98.4681,97.773,97.9021,117772.0
2025-03-12 10:10:00,98.58,98.86,98.58,98.79,105985.0,97.8822,98.1602,97.8822,98.0907,105985.0
2025-03-12 10:20:00,98.77,99.03,98.65,98.86,114984.0,98.0709,98.329,97.9517,98.1602,114984.0
2025-03-12 10:30:00,98.83,98.87,98.17,98.18,149444.0,98.1305,98.1702,97.4751,97.4851,149444.0
2025-03-12 10:40:00,98.2,98.26,97.92,97.95,90733.0,97.5049,97.5645,97.2269,97.2567,90733.0
2025-03-12 10:50:00,97.93,97.99,97.62,97.69,76148.0,97.2368,97.2964,96.929,96.9985,76148.0
2025-03-12 11:00:00,97.69,97.71,97.25,97.59,250029.0,96.9985,97.0184,96.5616,96.8992,250029.0
2025-03-12 11:10:00,97.59,97.6,96.97,97.17,213447.0,96.8992,96.9092,96.2836,96.4822,213447.0
2025-03-12 11:20:00,97.15,97.45,97.08,97.22,197096.0,96.4624,96.7602,96.3928,96.5319,197096.0
2025-03-12 11:30:00,97.22,97.44,97.11,97.34,162399.0,96.5319,96.7503,96.4226,96.651,162399.0
2025-03-12 11:40:00,97.34,97.6,97.28,97.51,80667.0,96.651,96.9092,96.5914,96.8198,80667.0
2025-03-12 11:50:00,97.53,97.63,97.35,97.54,78621.0,96.8397,96.939,96.6609,96.8496,78621.0
2025-03-12 12:00:00,97.53,97.65,97.4,97.56,80301.0,96.8397,96.9588,96.7106,96.8694,80301.0
2025-03-12 12:10:00,97.55,97.75,97.46,97.54,155520.0,96.8595,97.0581,96.7702,96.8496,155520.0
2025-03-12 12:20:00,97.55,97.9,97.5,97.81,148931.0,96.8595,97.207,96.8099,97.1177,148931.0
2025-03-12 12:30:00,97.83,97.9,97.58,97.58,88572.0,97.1375,97.207,96.8893,96.8893,88572.0
2025-03-12 12:40:00,97.57,97.96,97.41,97.92,199516.0,96.8794,97.2666,96.7205,97.2269,199516.0
2025-03-12 12:50:00,97.91,97.99,97.47,97.5,109009.0,97.217,97.2964,96.7801,96.8099,109009.0
2025-03-12 13:00:00,97.51,97.73,97.44,97.72,88803.0,96.8198,97.0382,96.7503,97.0283,88803.0
2025-03-12 13:10:00,97.73,98.1,97.48,98.03,248233.0,97.0382,97.4056,96.79,97.3361,248233.0
2025-03-12 13:20:00,98.02,98.22,97.92,98.13,55843.0,97.3262,97.5248,97.2269,97.4354,55843.0
2025-03-12 13:30:00,98.13,98.61,98.13,98.39,130960.0,97.4354,97.912,97.4354,97.6936,130960.0
2025-03-12 13:40:00,98.37,98.5,98.12,98.13,42368.0,97.6737,97.8028,97.4255,97.4354,42368.0
2025-03-12 13:50:00,98.13,98.21,97.85,97.87,83346.0,97.4354,97.5148,97.1574,97.1773,83346.0
2025-03-12 14:00:00,97.87,98.29,97.84,98.28,147950.0,97.1773,97.5943,97.1475,97.5844,147950.0
2025-03-12 14:10:00,98.29,98.32,98.1,98.2,237918.0,97.5943,97.6241,97.4056,97.5049,237918.0
2025-03-12 14:20:00,98.23,98.39,98.12,98.35,60292.0,97.5347,97.6936,97.4255,97.6539,60292.0
2025-03-12 14:30:00,98.34,98.54,98.34,98.4,60364.0,97.6439,97.8425,97.6439,97.7035,60364.0
2025-03-12 14:40:00,98.4,98.6,98.4,98.48,148822.0,97.7035,97.9021,97.7035,97.7829,148822.0
2025-03-12 14:50:00,98.47,98.48,98.2,98.29,77303.0,97.773,97.7829,97.5049,97.5943,77303.0
2025-03-12 15:00:00,98.27,98.32,98.09,98.32,149591.0,97.5744,97.6241,97.3957,97.6241,149591.0
2025-03-12 15:10:00,98.3,98.63,98.26,98.61,118015.0,97.6042,97.9319,97.5645,97.912,118015.0
2025-03-12 15:20:00,98.61,98.76,98.36,98.6,171362.0,97.912,98.061,97.6638,97.9021,171362.0
2025-03-12 15:30:00,98.61,98.75,98.49,98.72,244660.0,97.912,98.051,97.7929,98.0212,244660.0
2025-03-12 15:40:00,98.73,98.85,98.68,98.84,288245.0,98.0312,98.1503,97.9815,98.1404,288245.0
2025-03-12 15:50:00,98.83,98.98,98.63,98.7,715277.0,98.1305,98.2794,97.9319,98.0014,715277.0
2025-03-13 09:30:00,98.71,98.87,97.3,97.73,354265.0,98.0113,98.1702,96.6113,97.0382,354265.0
2025-03-13 09:40:00,97.7,98.0,97.4,97.52,216808.0,97.0085,97.3063,96.7106,96.8297,216808.0
2025-03-13 09:50:00,97.52,97.54,96.96,97.13,178607.0,96.8297,96.8496,96.2737,96.4425,178607.0
2025-03-13 10:00:00,97.06,97.63,97.02,97.52,148704.0,96.373,96.939,96.3333,96.8297,148704.0
2025-03-13 10:10:00,97.52,97.93,97.47,97.77,154490.0,96.8297,97.2368,96.7801,97.078,154490.0
2025-03-13 10:20:00,97.78,98.05,97.67,97.84,124383.0,97.0879,97.356,96.9787,97.1475,124383.0
2025-03-13 10:30:00,97.8,97.9,97.65,97.7,111319.0,97.1078,97.207,96.9588,97.0085,111319.0
2025-03-13 10:40:00,97.7,97.86,97.49,97.65,65970.0,97.0085,97.1673,96.7999,96.9588,65970.0
2025-03-13 10:50:00,97.62,97.73,97.27,97.33,130718.0,96.929,97.0382,96.5815,96.6411,130718.0
2025-03-13 11:00:00,97.36,97.55,97.11,97.19,86125.0,96.6709,96.8595,96.4226,96.5021,86125.0
2025-03-13 11:10:00,97.21,97.26,97.12,97.24,60839.0,96.5219,96.5716,96.4326,96.5517,60839.0
2025-03-13 11:20:00,97.23,97.27,96.84,97.0,135630.0,96.5418,96.5815,96.1545,96.3134,135630.0
2025-03-13 11:30:00,96.99,97.3,96.76,96.76,165955.0,96.3035,96.6113,96.0751,96.0751,165955.0
2025-03-13 11:40:00,96.79,97.1,96.54,97.03,106905.0,96.1049,96.4127,95.8567,96.3432,106905.0
2025-03-13 11:50:00,96.98,97.0,96.71,96.81,86339.0,96.2936,96.3134,96.0255,96.1248,86339.0
2025-03-13 12:00:00,96.81,97.09,96.8,97.09,128925.0,96.1248,96.4028,96.1148,96.4028,128925.0
2025-03-13 12:10:00,97.09,97.11,96.76,96.84,88734.0,96.4028,96.4226,96.0751,96.1545,88734.0
2025-03-13 12:20:00,96.84,96.84,96.69,96.72,125123.0,96.1545,96.1545,96.0056,96.0354,125123.0
2025-03-13 12:30:00,96.72,97.08,96.64,97.07,108177.0,96.0354,96.3928,95.956,96.3829,108177.0
2025-03-13 12:40:00,97.08,97.4,96.62,96.73,287849.0,96.3928,96.7106,95.9361,96.0453,287849.0
2025-03-13 12:50:00,96.75,96.83,96.64,96.78,57407.0,96.0652,96.1446,95.956,96.095,57407.0
2025-03-13 13:00:00,96.78,96.82,96.52,96.58,51941.0,96.095,96.1347,95.8368,95.8964,51941.0
2025-03-13 13:10:00,96.54,96.59,96.27,96.35,58436.0,95.8567,95.9063,95.5886,95.668,58436.0
2025-03-13 13:20:00,96.34,96.48,96.31,96.35,80289.0,95.6581,95.7971,95.6283,95.668,80289.0
2025-03-13 13:30:00,96.35,96.36,96.09,96.24,101075.0,95.668,95.6779,95.4099,95.5588,101075.0
2025-03-13 13:40:00,96.24,96.3,96.02,96.03,82444.0,95.5588,95.6184,95.3404,95.3503,82444.0
2025-03-13 13:50:00,96.02,96.22,95.93,95.96,92993.0,95.3404,95.5389,95.251,95.2808,92993.0
2025-03-13 14:00:00,95.96,96.23,95.94,96.04,88277.0,95.2808,95.5489,95.2609,95.3602,88277.0
2025-03-13 14:10:00,96.02,96.27,96.0,96.16,72733.0,95.3404,95.5886,95.3205,95.4794,72733.0
2025-03-13 14:20:00,96.15,96.35,96.09,96.34,71558.0,95.4694,95.668,95.4099,95.6581,71558.0
2025-03-13 14:30:00,96.34,96.45,96.25,96.3,57645.0,95.6581,95.7673,95.5687,95.6184,57645.0
2025-03-13 14:40:00,96.29,96.46,96.22,96.41,64902.0,95.6084,95.7772,95.5389,95.7276,64902.0
2025-03-13 14:50:00,96.38,96.52,96.35,96.48,75044.0,95.6978,95.8368,95.668,95.7971,75044.0
2025-03-13 15:00:00,96.48,96.7,96.38,96.54,229377.0,95.7971,96.0155,95.6978,95.8567,229377.0
2025-03-13 15:10:00,96.53,96.84,96.5,96.81,113072.0,95.8467,96.1545,95.817,96.1248,113072.0
2025-03-13 15:20:00,96.79,96.88,96.57,96.59,184384.0,96.1049,96.1943,95.8865,95.9063,184384.0
2025-03-13 15:30:00,96.61,96.61,96.22,96.23,109761.0,95.9262,95.9262,95.5389,95.5489,109761.0
2025-03-13 15:40:00,96.22,96.34,96.09,96.09,128310.0,95.5389,95.6581,95.4099,95.4099,128310.0
2025-03-13 15:50:00,96.07,96.14,95.93,96.07,612450.0,95.39,95.4595,95.251,95.39,612450.0
2025-03-14 09:30:00,96.52,97.0,96.15,96.61,246147.0,95.8368,96.3134,95.4694,95.9262,246147.0
2025-03-14 09:40:00,96.63,97.28,96.63,97.27,170467.0,95.946,96.5914,95.946,96.5815,170467.0
2025-03-14 09:50:00,97.27,97.29,96.71,96.79,88868.0,96.5815,96.6014,96.0255,96.1049,88868.0
2025-03-14 10:00:00,96.76,97.07,96.56,96.75,220905.0,96.0751,96.3829,95.8765,96.0652,220905.0
2025-03-14 10:10:00,96.73,96.83,96.48,96.51,158715.0,96.0453,96.1446,95.7971,95.8269,158715.0
2025-03-14 10:20:00,96.51,96.66,96.29,96.41,108427.0,95.8269,95.9758,95.6084,95.7276,108427.0
2025-03-14 10:30:00,96.41,96.64,96.39,96.6,55909.0,95.7276,95.956,95.7077,95.9162,55909.0
2025-03-14 10:40:00,96.57,96.61,96.35,96.54,69823.0,95.8865,95.9262,95.668,95.8567,69823.0
2025-03-14 10:50:00,96.53,96.93,96.53,96.87,90690.0,95.8467,96.2439,95.8467,96.1843,90690.0
2025-03-14 11:00:00,96.87,97.12,96.87,97.02,121022.0,96.1843,96.4326,96.1843,96.3333,121022.0
2025-03-14 11:10:00,97.01,97.2,97.0,97.08,101205.0,96.3233,96.512,96.3134,96.3928,101205.0
2025-03-14 11:20:00,97.09,97.16,96.99,97.1,50279.0,96.4028,96.4723,96.3035,96.4127,50279.0
2025-03-14 11:30:00,97.1,97.21,96.87,97.05,76023.0,96.4127,96.5219,96.1843,96.3631,76023.0
2025-03-14 11:40:00,97.07,97.17,96.98,97.06,162693.0,96.3829,96.4822,96.2936,96.373,162693.0
2025-03-14 11:50:00,97.06,97.2,96.94,97.15,217298.0,96.373,96.512,96.2538,96.4624,217298.0
2025-03-14 12:00:00,97.16,97.16,96.98,97.03,55128.0,96.4723,96.4723,96.2936,96.3432,55128.0
2025-03-14 12:10:00,97.04,97.11,96.89,96.99,62202.0,96.3531,96.4226,96.2042,96.3035,62202.0
2025-03-14 12:20:00,96.98,97.04,96.86,96.98,112646.0,96.2936,96.3531,96.1744,96.2936,112646.0
2025-03-14 12:30:00,96.98,97.28,96.92,97.14,143329.0,96.2936,96.5914,96.234,96.4524,143329.0
2025-03-14 12:40:00,97.13,97.29,97.13,97.28,89108.0,96.4425,96.6014,96.4425,96.5914,89108.0
2025-03-14 12:50:00,97.29,97.47,97.24,97.38,84406.0,96.6014,96.7801,96.5517,96.6907,84406.0
2025-03-14 13:00:00,97.37,97.57,97.37,97.48,115473.0,96.6808,96.8794,96.6808,96.79,115473.0
2025-03-14 13:10:00,97.47,97.53,97.29,97.33,67408.0,96.7801,96.8397,96.6014,96.6411,67408.0
2025-03-14 13:20:00,97.32,97.37,97.24,97.31,59224.0,96.6311,96.6808,96.5517,96.6212,59224.0
2025-03-14 13:30:00,97.31,97.45,97.23,97.32,79753.0,96.6212,96.7602,96.5418,96.6311,79753.0
2025-03-14 13:40:00,97.33,97.35,97.17,97.23,39419.0,96.6411,96.6609,96.4822,96.5418,39419.0
2025-03-14 13:50:00,97.24,97.29,97.2,97.25,44859.0,96.5517,96.6014,96.512,96.5616,44859.0
2025-03-14 14:00:00,97.26,97.5,97.25,97.46,120145.0,96.5716,96.8099,96.5616,96.7702,120145.0
2025-03-14 14:10:00,97.47,97.5,97.34,97.38,45026.0,96.7801,96.8099,96.651,96.6907,45026.0
2025-03-14 14:20:00,97.39,97.49,97.37,97.47,45592.0,96.7007,96.7999,96.6808,96.7801,45592.0
2025-03-14 14:30:00,97.48,97.74,97.47,97.73,53398.0,96.79,97.0482,96.7801,97.0382,53398.0
2025-03-14 14:40:00,97.73,97.77,97.61,97.61,58950.0,97.0382,97.078,96.9191,96.9191,58950.0
2025-03-14 14:50:00,97.61,97.77,97.51,97.7,158531.0,96.9191,97.078,96.8198,97.0085,158531.0
2025-03-14 15:00:00,97.71,97.88,97.66,97.85,91634.0,97.0184,97.1872,96.9687,97.1574,91634.0
2025-03-14 15:10:00,97.85,98.1,97.83,98.02,163650.0,97.1574,97.4056,97.1375,97.3262,163650.0
2025-03-14 15:20:00,98.02,98.11,97.94,97.98,154124.0,97.3262,97.4156,97.2468,97.2865,154124.0
2025-03-14 15:30:00,97.98,98.05,97.76,97.77,129235.0,97.2865,97.356,97.068,97.078,129235.0
2025-03-14 15:40:00,97.77,97.98,97.72,97.87,139662.0,97.078,97.2865,97.0283,97.1773,139662.0
2025-03-14 15:50:00,97.86,98.25,97.73,98.1,732069.0,97.1673,97.5546,97.0382,97.4056,732069.0
2025-03-17 09:30:00,97.71,98.66,97.53,98.48,173611.0,97.0184,97.9617,96.8397,97.7829,173611.0
2025-03-17 09:40:00,98.49,98.77,98.34,98.34,104237.0,97.7929,98.0709,97.6439,97.6439,104237.0
2025-03-17 09:50:00,98.34,98.39,97.84,97.93,59358.0,97.6439,97.6936,97.1475,97.2368,59358.0
2025-03-17 10:00:00,97.94,98.0,97.0,97.32,181610.0,97.2468,97.3063,96.3134,96.6311,181610.0
2025-03-17 10:10:00,97.34,97.53,97.26,97.49,103404.0,96.651,96.8397,96.5716,96.7999,103404.0
2025-03-17 10:20:00,97.48,97.7,97.37,97.41,128894.0,96.79,97.0085,96.6808,96.7205,128894.0
2025-03-17 10:30:00,97.4,97.64,97.26,97.61,364481.0,96.7106,96.9489,96.5716,96.9191,364481.0
2025-03-17 10:40:00,97.59,97.85,97.5,97.77,106138.0,96.8992,97.1574,96.8099,97.078,106138.0
2025-03-17 10:50:00,97.77,97.98,97.6,97.66,50665.0,97.078,97.2865,96.9092,96.9687,50665.0
2025-03-17 11:00:00,97.68,97.82,97.57,97.69,69660.0,96.9886,97.1276,96.8794,96.9985,69660.0
2025-03-17 11:10:00,97.7,97.74,97.52,97.68,60106.0,97.0085,97.0482,96.8297,96.9886,60106.0
2025-03-17 11:20:00,97.67,97.7,97.51,97.58,92218.0,96.9787,97.0085,96.8198,96.8893,92218.0
2025-03-17 11:30:00,97.56,97.66,97.43,97.53,127692.0,96.8694,96.9687,96.7404,96.8397,127692.0
2025-03-17 11:40:00,97.55,97.66,97.54,97.61,32166.0,96.8595,96.9687,96.8496,96.9191,32166.0
2025-03-17 11:50:00,97.65,98.08,97.59,97.83,72441.0,96.9588,97.3858,96.8992,97.1375,72441.0
2025-03-17 12:00:00,97.83,98.1,97.8,98.1,390463.0,97.1375,97.4056,97.1078,97.4056,390463.0
2025-03-17 12:10:00,98.11,98.24,98.11,98.16,31304.0,97.4156,97.5446,97.4156,97.4652,31304.0
2025-03-17 12:20:00,98.16,98.18,97.87,98.06,66489.0,97.4652,97.4851,97.1773,97.3659,66489.0
2025-03-17 12:30:00,98.06,98.2,98.01,98.14,82846.0,97.3659,97.5049,97.3163,97.4453,82846.0
2025-03-17 12:40:00,98.13,98.18,98.02,98.17,59505.0,97.4354,97.4851,97.3262,97.4751,59505.0
2025-03-17 12:50:00,98.14,98.34,98.11,98.31,87946.0,97.4453,97.6439,97.4156,97.6141,87946.0
2025-03-17 13:00:00,98.32,98.62,98.3,98.62,82240.0,97.6241,97.9219,97.6042,97.9219,82240.0
2025-03-17 13:10:00,98.61,98.78,98.6,98.72,45498.0,97.912,98.0808,97.9021,98.0212,45498.0
2025-03-17 13:20:00,98.74,98.94,98.72,98.9,138741.0,98.0411,98.2397,98.0212,98.2,138741.0
2025-03-17 13:30:00,98.91,99.09,98.89,99.06,100203.0,98.2099,98.3886,98.19,98.3588,100203.0
2025-03-17 13:40:00,99.05,99.08,98.85,99.0,135266.0,98.3489,98.3787,98.1503,98.2993,135266.0
2025-03-17 13:50:00,99.0,99.12,98.97,99.02,66549.0,98.2993,98.4184,98.2695,98.3191,66549.0
2025-03-17 14:00:00,99.02,99.35,99.0,99.27,829888.0,98.3191,98.6468,98.2993,98.5673,829888.0
2025-03-17 14:10:00,99.27,99.44,99.2,99.41,117944.0,98.5673,98.7361,98.4978,98.7064,117944.0
2025-03-17 14:20:00,99.41,99.43,99.32,99.4,61695.0,98.7064,98.7262,98.617,98.6964,61695.0
2025-03-17 14:30:00,99.4,99.45,99.19,99.24,110092.0,98.6964,98.7461,98.4879,98.5376,110092.0
2025-03-17 14:40:00,99.25,99.25,98.96,99.08,167685.0,98.5475,98.5475,98.2595,98.3787,167685.0
2025-03-17 14:50:00,99.06,99.09,98.83,98.92,482865.0,98.3588,98.3886,98.1305,98.2198,482865.0
2025-03-17 15:00:00,98.92,99.14,98.89,98.99,100584.0,98.2198,98.4383,98.19,98.2893,100584.0
2025-03-17 15:10:00,99.0,99.07,98.94,99.04,129122.0,98.2993,98.3688,98.2397,98.339,129122.0
2025-03-17 15:20:00,99.04,99.18,99.03,99.17,78321.0,98.339,98.478,98.329,98.4681,78321.0
2025-03-17 15:30:00,99.17,99.24,99.02,99.08,137713.0,98.4681,98.5376,98.3191,98.3787,137713.0
2025-03-17 15:40:00,99.08,99.15,98.98,99.03,141557.0,98.3787,98.4482,98.2794,98.329,141557.0
2025-03-17 15:50:00,99.0,99.13,98.85,99.09,1043083.0,98.2993,98.4283,98.1503,98.3886,1043083.0
2025-03-18 09:30:00,99.23,99.37,98.69,99.15,549773.0,98.5276,98.6666,97.9915,98.4482,549773.0
2025-03-18 09:40:00,99.14,99.29,98.61,98.85,286199.0,98.4383,98.5872,97.912,98.1503,286199.0
2025-03-18 09:50:00,98.84,99.05,98.73,98.95,152954.0,98.1404,98.3489,98.0312,98.2496,152954.0
2025-03-18 10:00:00,98.95,99.03,98.62,99.01,201390.0,98.2496,98.329,97.9219,98.3092,201390.0
2025-03-18 10:10:00,99.01,99.03,98.75,98.89,141011.0,98.3092,98.329,98.051,98.19,141011.0
2025-03-18 10:20:00,98.89,98.97,98.67,98.7,131990.0,98.19,98.2695,97.9716,98.0014,131990.0
2025-03-18 10:30:00,98.69,98.72,98.1,98.23,187719.0,97.9915,98.0212,97.4056,97.5347,187719.0
2025-03-18 10:40:00,98.25,98.27,97.77,97.77,89546.0,97.5546,97.5744,97.078,97.078,89546.0
2025-03-18 10:50:00,97.78,97.93,97.68,97.89,84381.0,97.0879,97.2368,96.9886,97.1971,84381.0
2025-03-18 11:00:00,97.89,97.96,97.81,97.84,107010.0,97.1971,97.2666,97.1177,97.1475,107010.0
2025-03-18 11:10:00,97.86,98.05,97.83,98.05,52817.0,97.1673,97.356,97.1375,97.356,52817.0
2025-03-18 11:20:00,98.05,98.17,97.91,97.91,56511.0,97.356,97.4751,97.217,97.217,56511.0
2025-03-18 11:30:00,97.9,98.07,97.87,97.99,63790.0,97.207,97.3758,97.1773,97.2964,63790.0
2025-03-18 11:40:00,98.0,98.11,97.94,98.09,70997.0,97.3063,97.4156,97.2468,97.3957,70997.0
2025-03-18 11:50:00,98.07,98.12,97.92,98.12,78618.0,97.3758,97.4255,97.2269,97.4255,78618.0
2025-03-18 12:00:00,98.11,98.25,98.06,98.15,42640.0,97.4156,97.5546,97.3659,97.4553,42640.0
2025-03-18 12:10:00,98.15,98.3,98.15,98.2,50006.0,97.4553,97.6042,97.4553,97.5049,50006.0
2025-03-18 12:20:00,98.2,98.39,98.14,98.39,59235.0,97.5049,97.6936,97.4453,97.6936,59235.0
2025-03-18 12:30:00,98.4,98.5,98.34,98.4,50087.0,97.7035,97.8028,97.6439,97.7035,50087.0
2025-03-18 12:40:00,98.38,98.63,98.34,98.52,128624.0,97.6836,97.9319,97.6439,97.8227,128624.0
2025-03-18 12:50:00,98.51,98.65,98.43,98.64,100983.0,97.8127,97.9517,97.7333,97.9418,100983.0
2025-03-18 13:00:00,98.64,98.69,98.32,98.4,156666.0,97.9418,97.9915,97.6241,97.7035,156666.0
2025-03-18 13:10:00,98.41,98.54,98.23,98.42,94982.0,97.7134,97.8425,97.5347,97.7234,94982.0
2025-03-18 13:20:00,98.43,98.69,98.41,98.68,75471.0,97.7333,97.9915,97.7134,97.9815,75471.0
2025-03-18 13:30:00,98.66,99.06,98.65,99.04,91428.0,97.9617,98.3588,97.9517,98.339,91428.0
2025-03-18 13:40:00,99.03,99.1,98.99,99.01,68263.0,98.329,98.3985,98.2893,98.3092,68263.0
2025-03-18 13:50:00,99.02,99.08,98.95,99.01,93156.0,98.3191,98.3787,98.2496,98.3092,93156.0
2025-03-18 14:00:00,99.01,99.04,98.81,98.89,86088.0,98.3092,98.339,98.1106,98.19,86088.0
2025-03-18 14:10:00,98.88,98.88,98.77,98.85,50156.0,98.1801,98.1801,98.0709,98.1503,50156.0
2025-03-18 14:20:00,98.84,99.04,98.83,98.87,64021.0,98.1404,98.339,98.1305,98.1702,64021.0
2025-03-18 14:30:00,98.87,98.95,98.83,98.95,47940.0,98.1702,98.2496,98.1305,98.2496,47940.0
2025-03-18 14:40:00,98.94,98.96,98.79,98.84,101574.0,98.2397,98.2595,98.0907,98.1404,101574.0
2025-03-18 14:50:00,98.84,98.9,98.74,98.76,112427.0,98.1404,98.2,98.0411,98.061,112427.0
2025-03-18 15:00:00,98.76,98.76,98.47,98.48,99812.0,98.061,98.061,97.773,97.7829,99812.0
2025-03-18 15:10:00,98.48,98.62,98.47,98.59,52558.0,97.7829,97.9219,97.773,97.8922,52558.0
2025-03-18 15:20:00,98.59,98.75,98.53,98.59,64827.0,97.8922,98.051,97.8326,97.8922,64827.0
2025-03-18 15:30:00,98.58,98.63,98.33,98.37,84467.0,97.8822,97.9319,97.634,97.6737,84467.0
2025-03-18 15:40:00,98.37,98.43,98.22,98.33,85413.0,97.6737,97.7333,97.5248,97.634,85413.0
2025-03-18 15:50:00,98.32,98.44,98.19,98.29,425886.0,97.6241,97.7432,97.495,97.5943,425886.0
2025-03-19 09:30:00,98.24,98.99,97.95,98.8,109853.0,97.5446,98.2893,97.2567,98.1007,109853.0
2025-03-19 09:40:00,98.75,99.01,98.66,98.68,32941.0,98.051,98.3092,97.9617,97.9815,32941.0
2025-03-19 09:50:00,98.69,98.94,98.64,98.9,33876.0,97.9915,98.2397,97.9418,98.2,33876.0
2025-03-19 10:00:00,98.89,99.11,98.83,98.93,68137.0,98.19,98.4085,98.1305,98.2298,68137.0
2025-03-19 10:10:00,98.93,99.17,98.89,99.17,31283.0,98.2298,98.4681,98.19,98.4681,31283.0
2025-03-19 10:20:00,99.16,99.32,99.15,99.19,50790.0,98.4581,98.617,98.4482,98.4879,50790.0
2025-03-19 10:30:00,99.17,99.22,99.05,99.15,42141.0,98.4681,98.5177,98.3489,98.4482,42141.0
2025-03-19 10:40:00,99.17,99.19,98.98,99.01,35593.0,98.4681,98.4879,98.2794,98.3092,35593.0
2025-03-19 10:50:00,98.97,99.0,98.81,98.93,18376.0,98.2695,98.2993,98.1106,98.2298,18376.0
2025-03-19 11:00:00,98.93,98.97,98.82,98.94,35437.0,98.2298,98.2695,98.1205,98.2397,35437.0
2025-03-19 11:10:00,98.92,99.25,98.92,99.12,37616.0,98.2198,98.5475,98.2198,98.4184,37616.0
2025-03-19 11:20:00,99.13,99.53,99.12,99.46,76593.0,98.4283,98.8255,98.4184,98.756,76593.0
2025-03-19 11:30:00,99.44,99.46,99.28,99.36,36563.0,98.7361,98.756,98.5773,98.6567,36563.0
2025-03-19 11:40:00,99.36,99.49,99.28,99.34,39552.0,98.6567,98.7858,98.5773,98.6369,39552.0
2025-03-19 11:50:00,99.35,99.4,99.3,99.39,32771.0,98.6468,98.6964,98.5971,98.6865,32771.0
2025-03-19 12:00:00,99.39,99.49,99.28,99.42,50398.0,98.6865,98.7858,98.5773,98.7163,50398.0
2025-03-19 12:10:00,99.42,99.43,99.23,99.23,64560.0,98.7163,98.7262,98.5276,98.5276,64560.0
2025-03-19 12:20:00,99.22,99.24,99.12,99.16,22179.0,98.5177,98.5376,98.4184,98.4581,22179.0
2025-03-19 12:30:00,99.16,99.18,98.99,99.06,21821.0,98.4581,98.478,98.2893,98.3588,21821.0
2025-03-19 12:40:00,99.05,99.05,98.93,98.95,19419.0,98.3489,98.3489,98.2298,98.2496,19419.0
2025-03-19 12:50:00,98.94,99.0,98.82,98.87,18361.0,98.2397,98.2993,98.1205,98.1702,18361.0
2025-03-19 13:00:00,98.87,98.88,98.71,98.77,26776.0,98.1702,98.1801,98.0113,98.0709,26776.0
2025-03-19 13:10:00,98.78,98.85,98.71,98.75,29941.0,98.0808,98.1503,98.0113,98.051,29941.0
2025-03-19 13:20:00,98.75,98.75,98.52,98.53,31356.0,98.051,98.051,97.8227,97.8326,31356.0
2025-03-19 13:30:00,98.53,98.64,98.4,98.64,42932.0,97.8326,97.9418,97.7035,97.9418,42932.0
2025-03-19 13:40:00,98.64,98.64,98.33,98.33,38505.0,97.9418,97.9418,97.634,97.634,38505.0
2025-03-19 13:50:00,98.34,98.45,98.34,98.42,48350.0,97.6439,97.7532,97.6439,97.7234,48350.0
2025-03-19 14:00:00,98.34,98.66,98.25,98.66,87801.0,97.6439,97.9617,97.5546,97.9617,87801.0
2025-03-19 14:10:00,98.67,98.93,98.67,98.91,56427.0,97.9716,98.2298,97.9716,98.2099,56427.0
2025-03-19 14:20:00,98.92,98.97,98.69,98.76,51377.0,98.2198,98.2695,97.9915,98.061,51377.0
2025-03-19 14:30:00,98.77,99.08,98.76,98.79,42642.0,98.0709,98.3787,98.061,98.0907,42642.0
2025-03-19 14:40:00,98.8,99.05,98.73,98.96,48700.0,98.1007,98.3489,98.0312,98.2595,48700.0
2025-03-19 14:50:00,98.98,99.22,98.96,99.19,114682.0,98.2794,98.5177,98.2595,98.4879,114682.0
2025-03-19 15:00:00,99.18,99.37,99.15,99.32,132113.0,98.478,98.6666,98.4482,98.617,132113.0
2025-03-19 15:10:00,99.34,99.39,99.1,99.11,80223.0,98.6369,98.6865,98.3985,98.4085,80223.0
2025-03-19 15:20:00,99.1,99.14,98.91,98.98,61947.0,98.3985,98.4383,98.2099,98.2794,61947.0
2025-03-19 15:30:00,98.98,99.15,98.94,99.1,70875.0,98.2794,98.4482,98.2397,98.3985,70875.0
2025-03-19 15:40:00,99.09,99.28,99.09,99.13,60639.0,98.3886,98.5773,98.3886,98.4283,60639.0
2025-03-19 15:50:00,99.12,99.22,98.9,99.21,220583.0,98.4184,98.5177,98.2,98.5078,220583.0
2025-03-20 09:30:00,98.85,99.3,98.67,99.02,110385.0,98.1503,98.5971,97.9716,98.3191,110385.0
2025-03-20 09:40:00,99.03,99.15,98.92,98.92,76140.0,98.329,98.4482,98.2198,98.2198,76140.0
2025-03-20 09:50:00,98.9,99.2,98.83,99.07,44385.0,98.2,98.4978,98.1305,98.3688,44385.0
2025-03-20 10:00:00,99.08,99.38,99.0,99.02,69108.0,98.3787,98.6766,98.2993,98.3191,69108.0
2025-03-20 10:10:00,99.01,99.19,98.96,99.19,55013.0,98.3092,98.4879,98.2595,98.4879,55013.0
2025-03-20 10:20:00,99.19,99.48,99.12,99.38,90525.0,98.4879,98.7759,98.4184,98.6766,90525.0
2025-03-20 10:30:00,99.37,99.45,99.27,99.34,42025.0,98.6666,98.7461,98.5673,98.6369,42025.0
2025-03-20 10:40:00,99.32,99.68,99.32,99.62,41677.0,98.617,98.9744,98.617,98.9149,41677.0
2025-03-20 10:50:00,99.59,99.59,99.36,99.39,133171.0,98.8851,98.8851,98.6567,98.6865,133171.0
2025-03-20 11:00:00,99.4,99.42,99.24,99.33,175189.0,98.6964,98.7163,98.5376,98.6269,175189.0
2025-03-20 11:10:00,99.31,99.41,99.25,99.25,52062.0,98.6071,98.7064,98.5475,98.5475,52062.0
2025-03-20 11:20:00,99.27,99.4,99.23,99.39,51520.0,98.5673,98.6964,98.5276,98.6865,51520.0
2025-03-20 11:30:00,99.38,99.38,99.18,99.34,58585.0,98.6766,98.6766,98.478,98.6369,58585.0
2025-03-20 11:40:00,99.37,99.45,99.34,99.38,32033.0,98.6666,98.7461,98.6369,98.6766,32033.0
2025-03-20 11:50:00,99.38,99.44,99.3,99.34,41470.0,98.6766,98.7361,98.5971,98.6369,41470.0
2025-03-20 12:00:00,99.33,99.53,99.3,99.37,67735.0,98.6269,98.8255,98.5971,98.6666,67735.0
2025-03-20 12:10:00,99.37,99.41,99.3,99.35,57463.0,98.6666,98.7064,98.5971,98.6468,57463.0
2025-03-20 12:20:00,99.35,99.36,99.14,99.17,76360.0,98.6468,98.6567,98.4383,98.4681,76360.0
2025-03-20 12:30:00,99.18,99.28,99.06,99.27,44934.0,98.478,98.5773,98.3588,98.5673,44934.0
2025-03-20 12:40:00,99.23,99.26,99.16,99.18,45746.0,98.5276,98.5574,98.4581,98.478,45746.0
2025-03-20 12:50:00,99.17,99.29,99.16,99.25,32169.0,98.4681,98.5872,98.4581,98.5475,32169.0
2025-03-20 13:00:00,99.24,99.36,99.2,99.35,74888.0,98.5376,98.6567,98.4978,98.6468,74888.0
2025-03-20 13:10:00,99.35,99.37,99.28,99.34,39564.0,98.6468,98.6666,98.5773,98.6369,39564.0
2025-03-20 13:20:00,99.34,99.34,99.07,99.08,231631.0,98.6369,98.6369,98.3688,98.3787,231631.0
2025-03-20 13:30:00,99.07,99.21,99.05,99.17,49120.0,98.3688,98.5078,98.3489,98.4681,49120.0
2025-03-20 13:40:00,99.16,99.24,99.08,99.14,32687.0,98.4581,98.5376,98.3787,98.4383,32687.0
2025-03-20 13:50:00,99.13,99.16,99.03,99.13,74850.0,98.4283,98.4581,98.329,98.4283,74850.0
2025-03-20 14:00:00,99.14,99.26,99.11,99.23,35031.0,98.4383,98.5574,98.4085,98.5276,35031.0
2025-03-20 14:10:00,99.22,99.3,99.2,99.26,40226.0,98.5177,98.5971,98.4978,98.5574,40226.0
2025-03-20 14:20:00,99.25,99.25,99.17,99.17,78917.0,98.5475,98.5475,98.4681,98.4681,78917.0
2025-03-20 14:30:00,99.18,99.32,99.12,99.29,42257.0,98.478,98.617,98.4184,98.5872,42257.0
2025-03-20 14:40:00,99.29,99.34,99.22,99.34,84882.0,98.5872,98.6369,98.5177,98.6369,84882.0
2025-03-20 14:50:00,99.33,99.57,99.26,99.26,65946.0,98.6269,98.8652,98.5574,98.5574,65946.0
2025-03-20 15:00:00,99.26,99.41,99.25,99.32,52876.0,98.5574,98.7064,98.5475,98.617,52876.0
2025-03-20 15:10:00,99.3,99.37,99.29,99.3,54398.0,98.5971,98.6666,98.5872,98.5971,54398.0
2025-03-20 15:20:00,99.31,99.36,99.22,99.26,210740.0,98.6071,98.6567,98.5177,98.5574,210740.0
2025-03-20 15:30:00,99.25,99.44,99.25,99.34,122418.0,98.5475,98.7361,98.5475,98.6369,122418.0
2025-03-20 15:40:00,99.34,99.52,99.32,99.52,108619.0,98.6369,98.8156,98.617,98.8156,108619.0
2025-03-20 15:50:00,99.48,99.69,99.18,99.28,347884.0,98.7759,98.9844,98.478,98.5773,347884.0
2025-03-21 09:30:00,97.86,98.01,96.5,96.57,1323245.0,97.1673,97.3163,95.817,95.8865,1323245.0
2025-03-21 09:40:00,96.6,97.03,96.55,96.98,210793.0,95.9162,96.3432,95.8666,96.2936,210793.0
2025-03-21 09:50:00,96.97,97.16,96.67,96.7,145298.0,96.2836,96.4723,95.9857,96.0155,145298.0
2025-03-21 10:00:00,96.7,96.7,96.31,96.35,170980.0,96.0155,96.0155,95.6283,95.668,170980.0
2025-03-21 10:10:00,96.34,96.76,96.29,96.72,111807.0,95.6581,96.0751,95.6084,96.0354,111807.0
2025-03-21 10:20:00,96.71,96.94,96.63,96.84,69252.0,96.0255,96.2538,95.946,96.1545,69252.0
2025-03-21 10:30:00,96.84,96.99,96.81,96.89,82513.0,96.1545,96.3035,96.1248,96.2042,82513.0
2025-03-21 10:40:00,96.87,96.97,96.77,96.96,46582.0,96.1843,96.2836,96.085,96.2737,46582.0
2025-03-21 10:50:00,96.96,97.27,96.91,97.21,53191.0,96.2737,96.5815,96.2241,96.5219,53191.0
2025-03-21 11:00:00,97.22,97.45,97.21,97.44,73367.0,96.5319,96.7602,96.5219,96.7503,73367.0
2025-03-21 11:10:00,97.42,97.42,97.06,97.09,84181.0,96.7304,96.7304,96.373,96.4028,84181.0
2025-03-21 11:20:00,97.12,97.28,97.03,97.23,106422.0,96.4326,96.5914,96.3432,96.5418,106422.0
2025-03-21 11:30:00,97.22,97.36,96.98,96.99,1048510.0,96.5319,96.6709,96.2936,96.3035,1048510.0
2025-03-21 11:40:00,97.0,97.02,96.66,96.75,77501.0,96.3134,96.3333,95.9758,96.0652,77501.0
2025-03-21 11:50:00,96.74,96.77,96.56,96.71,94189.0,96.0553,96.085,95.8765,96.0255,94189.0
2025-03-21 12:00:00,96.7,96.92,96.69,96.88,78403.0,96.0155,96.234,96.0056,96.1943,78403.0
2025-03-21 12:10:00,96.85,97.09,96.8,97.03,49547.0,96.1645,96.4028,96.1148,96.3432,49547.0
2025-03-21 12:20:00,97.04,97.29,97.03,97.22,58302.0,96.3531,96.6014,96.3432,96.5319,58302.0
2025-03-21 12:30:00,97.21,97.27,96.92,96.99,81060.0,96.5219,96.5815,96.234,96.3035,81060.0
2025-03-21 12:40:00,96.98,97.15,96.94,97.14,36043.0,96.2936,96.4624,96.2538,96.4524,36043.0
2025-03-21 12:50:00,97.13,97.23,97.08,97.17,53729.0,96.4425,96.5418,96.3928,96.4822,53729.0
2025-03-21 13:00:00,97.17,97.17,96.97,97.11,51878.0,96.4822,96.4822,96.2836,96.4226,51878.0
2025-03-21 13:10:00,97.11,97.15,96.94,96.98,79509.0,96.4226,96.4624,96.2538,96.2936,79509.0
2025-03-21 13:20:00,96.96,97.12,96.9,97.07,69311.0,96.2737,96.4326,96.2141,96.3829,69311.0
2025-03-21 13:30:00,97.07,97.14,96.95,97.12,54538.0,96.3829,96.4524,96.2638,96.4326,54538.0
2025-03-21 13:40:00,97.11,97.32,97.11,97.28,62351.0,96.4226,96.6311,96.4226,96.5914,62351.0
2025-03-21 13:50:00,97.26,97.3,97.06,97.13,47468.0,96.5716,96.6113,96.373,96.4425,47468.0
2025-03-21 14:00:00,97.14,97.15,97.02,97.08,39481.0,96.4524,96.4624,96.3333,96.3928,39481.0
2025-03-21 14:10:00,97.07,97.1,96.84,96.98,69888.0,96.3829,96.4127,96.1545,96.2936,69888.0
2025-03-21 14:20:00,96.97,96.97,96.74,96.79,46475.0,96.2836,96.2836,96.0553,96.1049,46475.0
2025-03-21 14:30:00,96.8,96.99,96.79,96.97,39314.0,96.1148,96.3035,96.1049,96.2836,39314.0
2025-03-21 14:40:00,96.98,97.02,96.88,96.96,35857.0,96.2936,96.3333,96.1943,96.2737,35857.0
2025-03-21 14:50:00,96.95,96.96,96.85,96.91,42439.0,96.2638,96.2737,96.1645,96.2241,42439.0
2025-03-21 15:00:00,96.91,96.91,96.65,96.68,62479.0,96.2241,96.2241,95.9659,95.9957,62479.0
2025-03-21 15:10:00,96.67,96.69,96.58,96.69,69436.0,95.9857,96.0056,95.8964,96.0056,69436.0
2025-03-21 15:20:00,96.67,96.69,96.57,96.64,93950.0,95.9857,96.0056,95.8865,95.956,93950.0
2025-03-21 15:30:00,96.64,96.74,96.5,96.7,108791.0,95.956,96.0553,95.817,96.0155,108791.0
2025-03-21 15:40:00,96.7,97.06,96.66,97.06,171227.0,96.0155,96.373,95.9758,96.373,171227.0
2025-03-21 15:50:00,97.07,97.13,96.68,97.05,626618.0,96.3829,96.4425,95.9957,96.3631,626618.0
2025-03-24 09:30:00,98.03,98.2,97.62,97.65,353672.0,97.3361,97.5049,96.929,96.9588,353672.0
2025-03-24 09:40:00,97.65,98.03,97.65,97.92,144160.0,96.9588,97.3361,96.9588,97.2269,144160.0
2025-03-24 09:50:00,97.93,97.93,97.17,97.17,131296.0,97.2368,97.2368,96.4822,96.4822,131296.0
2025-03-24 10:00:00,97.15,97.32,96.84,96.87,169252.0,96.4624,96.6311,96.1545,96.1843,169252.0
2025-03-24 10:10:00,96.88,97.02,96.62,96.77,194804.0,96.1943,96.3333,95.9361,96.085,194804.0
2025-03-24 10:20:00,96.77,96.93,96.51,96.53,202126.0,96.085,96.2439,95.8269,95.8467,202126.0
2025-03-24 10:30:00,96.53,96.97,96.52,96.95,134520.0,95.8467,96.2836,95.8368,96.2638,134520.0
2025-03-24 10:40:00,96.94,97.03,96.66,96.74,117369.0,96.2538,96.3432,95.9758,96.0553,117369.0
2025-03-24 10:50:00,96.73,96.8,96.47,96.79,118471.0,96.0453,96.1148,95.7872,96.1049,118471.0
2025-03-24 11:00:00,96.79,96.91,96.76,96.84,61145.0,96.1049,96.2241,96.0751,96.1545,61145.0
2025-03-24 11:10:00,96.84,97.01,96.77,96.98,121269.0,96.1545,96.3233,96.085,96.2936,121269.0
2025-03-24 11:20:00,96.99,97.04,96.82,97.04,65243.0,96.3035,96.3531,96.1347,96.3531,65243.0
2025-03-24 11:30:00,97.04,97.12,96.87,96.97,51306.0,96.3531,96.4326,96.1843,96.2836,51306.0
2025-03-24 11:40:00,96.97,96.97,96.82,96.9,37872.0,96.2836,96.2836,96.1347,96.2141,37872.0
2025-03-24 11:50:00,96.9,96.96,96.81,96.82,29745.0,96.2141,96.2737,96.1248,96.1347,29745.0
2025-03-24 12:00:00,96.83,97.09,96.81,97.04,36331.0,96.1446,96.4028,96.1248,96.3531,36331.0
2025-03-24 12:10:00,97.05,97.1,96.87,96.95,43418.0,96.3631,96.4127,96.1843,96.2638,43418.0
2025-03-24 12:20:00,96.95,96.99,96.79,96.83,37538.0,96.2638,96.3035,96.1049,96.1446,37538.0
2025-03-24 12:30:00,96.83,96.83,96.68,96.69,41256.0,96.1446,96.1446,95.9957,96.0056,41256.0
2025-03-24 12:40:00,96.67,96.71,96.55,96.64,35264.0,95.9857,96.0255,95.8666,95.956,35264.0
2025-03-24 12:50:00,96.64,96.69,96.56,96.62,70069.0,95.956,96.0056,95.8765,95.9361,70069.0
2025-03-24 13:00:00,96.62,96.65,96.45,96.48,68614.0,95.9361,95.9659,95.7673,95.7971,68614.0
2025-03-24 13:10:00,96.48,96.58,96.42,96.48,43303.0,95.7971,95.8964,95.7375,95.7971,43303.0
2025-03-24 13:20:00,96.48,96.55,96.45,96.52,42130.0,95.7971,95.8666,95.7673,95.8368,42130.0
2025-03-24 13:30:00,96.53,96.56,96.34,96.36,106335.0,95.8467,95.8765,95.6581,95.6779,106335.0
2025-03-24 13:40:00,96.35,96.37,96.09,96.13,117636.0,95.668,95.6879,95.4099,95.4496,117636.0
2025-03-24 13:50:00,96.13,96.21,96.09,96.18,83776.0,95.4496,95.529,95.4099,95.4992,83776.0
2025-03-24 14:00:00,96.19,96.19,95.96,96.13,114805.0,95.5091,95.5091,95.2808,95.4496,114805.0
2025-03-24 14:10:00,96.12,96.23,96.03,96.12,93346.0,95.4396,95.5489,95.3503,95.4396,93346.0
2025-03-24 14:20:00,96.12,96.21,96.09,96.1,66961.0,95.4396,95.529,95.4099,95.4198,66961.0
2025-03-24 14:30:00,96.1,96.1,95.98,96.01,87989.0,95.4198,95.4198,95.3006,95.3304,87989.0
2025-03-24 14:40:00,96.0,96.11,95.94,96.09,78325.0,95.3205,95.4297,95.2609,95.4099,78325.0
2025-03-24 14:50:00,96.07,96.11,95.97,95.98,75617.0,95.39,95.4297,95.2907,95.3006,75617.0
2025-03-24 15:00:00,95.99,96.02,95.92,95.99,84343.0,95.3106,95.3404,95.2411,95.3106,84343.0
2025-03-24 15:10:00,95.99,96.0,95.83,95.88,85191.0,95.3106,95.3205,95.1517,95.2013,85191.0
2025-03-24 15:20:00,95.88,95.93,95.69,95.75,143181.0,95.2013,95.251,95.0127,95.0723,143181.0
2025-03-24 15:30:00,95.75,95.84,95.74,95.83,122758.0,95.0723,95.1616,95.0623,95.1517,122758.0
2025-03-24 15:40:00,95.82,95.95,95.8,95.95,158760.0,95.1418,95.2708,95.1219,95.2708,158760.0
2025-03-24 15:50:00,95.95,95.97,95.63,95.63,657589.0,95.2708,95.2907,94.9531,94.9531,657589.0
2025-03-25 09:30:00,96.19,96.97,96.05,96.7,324159.0,95.5091,96.2836,95.3701,96.0155,324159.0
2025-03-25 09:40:00,96.73,96.73,96.26,96.46,117781.0,96.0453,96.0453,95.5787,95.7772,117781.0
2025-03-25 09:50:00,96.44,96.68,96.27,96.38,90432.0,95.7574,95.9957,95.5886,95.6978,90432.0
2025-03-25 10:00:00,96.36,96.41,96.14,96.22,82215.0,95.6779,95.7276,95.4595,95.5389,82215.0
2025-03-25 10:10:00,96.21,96.47,96.13,96.23,95748.0,95.529,95.7872,95.4496,95.5489,95748.0
2025-03-25 10:20:00,96.23,96.28,96.12,96.19,47575.0,95.5489,95.5985,95.4396,95.5091,47575.0
2025-03-25 10:30:00,96.21,96.52,96.19,96.23,94559.0,95.529,95.8368,95.5091,95.5489,94559.0
2025-03-25 10:40:00,96.23,96.26,96.02,96.2,56821.0,95.5489,95.5787,95.3404,95.5191,56821.0
2025-03-25 10:50:00,96.21,96.3,96.17,96.24,51279.0,95.529,95.6184,95.4893,95.5588,51279.0
2025-03-25 11:00:00,96.21,96.23,96.13,96.2,52528.0,95.529,95.5489,95.4496,95.5191,52528.0
2025-03-25 11:10:00,96.2,96.22,95.99,96.03,46572.0,95.5191,95.5389,95.3106,95.3503,46572.0
2025-03-25 11:20:00,96.04,96.05,95.82,95.84,30453.0,95.3602,95.3701,95.1418,95.1616,30453.0
2025-03-25 11:30:00,95.85,95.89,95.77,95.87,47154.0,95.1716,95.2113,95.0921,95.1914,47154.0
2025-03-25 11:40:00,95.87,96.06,95.81,95.81,118017.0,95.1914,95.3801,95.1318,95.1318,118017.0
2025-03-25 11:50:00,95.81,95.82,95.54,95.62,50211.0,95.1318,95.1418,94.8637,94.9432,50211.0
2025-03-25 12:00:00,95.6,95.74,95.42,95.63,216052.0,94.9233,95.0623,94.7446,94.9531,216052.0
2025-03-25 12:10:00,95.62,95.74,95.58,95.66,27834.0,94.9432,95.0623,94.9035,94.9829,27834.0
2025-03-25 12:20:00,95.67,95.7,95.56,95.61,49563.0,94.9928,95.0226,94.8836,94.9333,49563.0
2025-03-25 12:30:00,95.62,95.62,95.51,95.59,28290.0,94.9432,94.9432,94.834,94.9134,28290.0
2025-03-25 12:40:00,95.59,95.73,95.57,95.57,33696.0,94.9134,95.0524,94.8935,94.8935,33696.0
2025-03-25 12:50:00,95.56,95.68,95.56,95.63,27298.0,94.8836,95.0028,94.8836,94.9531,27298.0
2025-03-25 13:00:00,95.64,95.71,95.52,95.53,40866.0,94.963,95.0325,94.8439,94.8538,40866.0
2025-03-25 13:10:00,95.53,95.54,95.32,95.35,67951.0,94.8538,94.8637,94.6453,94.6751,67951.0
2025-03-25 13:20:00,95.37,95.39,95.2,95.28,46056.0,94.695,94.7148,94.5262,94.6056,46056.0
2025-03-25 13:30:00,95.27,95.32,95.1,95.13,59526.0,94.5957,94.6453,94.4269,94.4567,59526.0
2025-03-25 13:40:00,95.13,95.15,94.96,95.02,81556.0,94.4567,94.4765,94.2879,94.3474,81556.0
2025-03-25 13:50:00,95.03,95.05,94.89,94.91,52734.0,94.3574,94.3772,94.2183,94.2382,52734.0
2025-03-25 14:00:00,94.9,94.94,94.77,94.83,95278.0,94.2283,94.268,94.0992,94.1588,95278.0
2025-03-25 14:10:00,94.83,94.96,94.83,94.9,77227.0,94.1588,94.2879,94.1588,94.2283,77227.0
2025-03-25 14:20:00,94.91,95.01,94.86,94.9,61843.0,94.2382,94.3375,94.1886,94.2283,61843.0
2025-03-25 14:30:00,94.9,94.98,94.86,94.95,40289.0,94.2283,94.3077,94.1886,94.2779,40289.0
2025-03-25 14:40:00,94.95,95.04,94.92,95.0,38409.0,94.2779,94.3673,94.2481,94.3276,38409.0
2025-03-25 14:50:00,94.99,95.05,94.92,94.92,40143.0,94.3176,94.3772,94.2481,94.2481,40143.0
2025-03-25 15:00:00,94.93,95.11,94.92,95.08,136942.0,94.2581,94.4368,94.2481,94.407,136942.0
2025-03-25 15:10:00,95.08,95.08,94.86,95.06,89386.0,94.407,94.407,94.1886,94.3871,89386.0
2025-03-25 15:20:00,95.05,95.19,95.02,95.03,155757.0,94.3772,94.5162,94.3474,94.3574,155757.0
2025-03-25 15:30:00,95.03,95.15,94.85,95.12,148426.0,94.3574,94.4765,94.1786,94.4467,148426.0
2025-03-25 15:40:00,95.11,95.37,95.06,95.37,114862.0,94.4368,94.695,94.3871,94.695,114862.0
2025-03-25 15:50:00,95.34,95.94,95.3,95.88,812615.0,94.6652,95.2609,94.6254,95.2013,812615.0
2025-03-26 09:30:00,96.0,97.59,96.0,97.4,341282.0,95.3205,96.8992,95.3205,96.7106,341282.0
2025-03-26 09:40:00,97.4,97.57,97.17,97.49,140765.0,96.7106,96.8794,96.4822,96.7999,140765.0
2025-03-26 09:50:00,97.47,97.78,97.45,97.59,136195.0,96.7801,97.0879,96.7602,96.8992,136195.0
2025-03-26 10:00:00,97.59,97.98,97.56,97.93,195373.0,96.8992,97.2865,96.8694,97.2368,195373.0
2025-03-26 10:10:00,97.93,98.04,97.72,97.84,147478.0,97.2368,97.3461,97.0283,97.1475,147478.0
2025-03-26 10:20:00,97.86,98.1,97.72,98.08,165362.0,97.1673,97.4056,97.0283,97.3858,165362.0
2025-03-26 10:30:00,98.1,98.28,98.01,98.08,168825.0,97.4056,97.5844,97.3163,97.3858,168825.0
2025-03-26 10:40:00,98.06,98.36,98.0,98.15,124466.0,97.3659,97.6638,97.3063,97.4553,124466.0
2025-03-26 10:50:00,98.15,98.39,98.15,98.27,111624.0,97.4553,97.6936,97.4553,97.5744,111624.0
2025-03-26 11:00:00,98.27,98.3,98.14,98.16,135707.0,97.5744,97.6042,97.4453,97.4652,135707.0
2025-03-26 11:10:00,98.16,98.23,98.03,98.06,111678.0,97.4652,97.5347,97.3361,97.3659,111678.0
2025-03-26 11:20:00,98.06,98.08,97.93,97.97,90740.0,97.3659,97.3858,97.2368,97.2765,90740.0
2025-03-26 11:30:00,97.97,97.98,97.75,97.83,88145.0,97.2765,97.2865,97.0581,97.1375,88145.0
2025-03-26 11:40:00,97.84,97.86,97.54,97.64,83797.0,97.1475,97.1673,96.8496,96.9489,83797.0
2025-03-26 11:50:00,97.64,97.64,97.3,97.5,136571.0,96.9489,96.9489,96.6113,96.8099,136571.0
2025-03-26 12:00:00,97.49,97.62,97.47,97.58,96631.0,96.7999,96.929,96.7801,96.8893,96631.0
2025-03-26 12:10:00,97.58,97.73,97.58,97.64,66810.0,96.8893,97.0382,96.8893,96.9489,66810.0
2025-03-26 12:20:00,97.65,97.81,97.62,97.8,75568.0,96.9588,97.1177,96.929,97.1078,75568.0
2025-03-26 12:30:00,97.8,97.91,97.74,97.81,71958.0,97.1078,97.217,97.0482,97.1177,71958.0
2025-03-26 12:40:00,97.81,98.09,97.77,98.04,105830.0,97.1177,97.3957,97.078,97.3461,105830.0
2025-03-26 12:50:00,98.04,98.07,97.97,98.03,98629.0,97.3461,97.3758,97.2765,97.3361,98629.0
2025-03-26 13:00:00,98.04,98.06,97.96,98.05,81157.0,97.3461,97.3659,97.2666,97.356,81157.0
2025-03-26 13:10:00,98.05,98.18,97.99,98.02,89920.0,97.356,97.4851,97.2964,97.3262,89920.0
2025-03-26 13:20:00,98.02,98.08,97.98,98.02,81817.0,97.3262,97.3858,97.2865,97.3262,81817.0
2025-03-26 13:30:00,98.02,98.02,97.9,97.93,88230.0,97.3262,97.3262,97.207,97.2368,88230.0
2025-03-26 13:40:00,97.93,97.93,97.66,97.75,85939.0,97.2368,97.2368,96.9687,97.0581,85939.0
2025-03-26 13:50:00,97.75,97.84,97.7,97.77,86598.0,97.0581,97.1475,97.0085,97.078,86598.0
2025-03-26 14:00:00,97.77,97.83,97.58,97.83,87502.0,97.078,97.1375,96.8893,97.1375,87502.0
2025-03-26 14:10:00,97.83,97.87,97.78,97.8,60168.0,97.1375,97.1773,97.0879,97.1078,60168.0
2025-03-26 14:20:00,97.78,97.9,97.71,97.9,80217.0,97.0879,97.207,97.0184,97.207,80217.0
2025-03-26 14:30:00,97.9,97.99,97.84,97.89,84792.0,97.207,97.2964,97.1475,97.1971,84792.0
2025-03-26 14:40:00,97.89,97.95,97.72,97.81,96587.0,97.1971,97.2567,97.0283,97.1177,96587.0
2025-03-26 14:50:00,97.81,97.86,97.75,97.82,85594.0,97.1177,97.1673,97.0581,97.1276,85594.0
2025-03-26 15:00:00,97.83,97.9,97.73,97.73,115322.0,97.1375,97.207,97.0382,97.0382,115322.0
2025-03-26 15:10:00,97.74,97.84,97.72,97.83,91074.0,97.0482,97.1475,97.0283,97.1375,91074.0
2025-03-26 15:20:00,97.82,97.95,97.78,97.8,217246.0,97.1276,97.2567,97.0879,97.1078,217246.0
2025-03-26 15:30:00,97.8,98.03,97.79,98.01,264667.0,97.1078,97.3361,97.0978,97.3163,264667.0
2025-03-26 15:40:00,98.01,98.18,97.94,98.16,231204.0,97.3163,97.4851,97.2468,97.4652,231204.0
2025-03-26 15:50:00,98.16,98.34,97.91,97.98,900887.0,97.4652,97.6439,97.217,97.2865,900887.0
2025-03-27 09:30:00,97.78,98.16,97.53,98.04,299287.0,97.0879,97.4652,96.8397,97.3461,299287.0
2025-03-27 09:40:00,98.03,98.8,97.97,98.64,105161.0,97.3361,98.1007,97.2765,97.9418,105161.0
2025-03-27 09:50:00,98.64,98.78,98.44,98.59,134768.0,97.9418,98.0808,97.7432,97.8922,134768.0
2025-03-27 10:00:00,98.61,99.23,98.57,99.19,160619.0,97.912,98.5276,97.8723,98.4879,160619.0
2025-03-27 10:10:00,99.15,99.35,98.99,99.24,159510.0,98.4482,98.6468,98.2893,98.5376,159510.0
2025-03-27 10:20:00,99.23,99.26,99.02,99.12,58694.0,98.5276,98.5574,98.3191,98.4184,58694.0
2025-03-27 10:30:00,99.1,99.12,98.53,98.78,104283.0,98.3985,98.4184,97.8326,98.0808,104283.0
2025-03-27 10:40:00,98.8,99.15,98.73,99.04,84571.0,98.1007,98.4482,98.0312,98.339,84571.0
2025-03-27 10:50:00,99.03,99.33,99.0,99.26,135598.0,98.329,98.6269,98.2993,98.5574,135598.0
2025-03-27 11:00:00,99.27,99.37,99.18,99.37,105040.0,98.5673,98.6666,98.478,98.6666,105040.0
2025-03-27 11:10:00,99.36,99.76,99.36,99.69,151138.0,98.6567,99.0539,98.6567,98.9844,151138.0
2025-03-27 11:20:00,99.7,99.91,99.63,99.63,123709.0,98.9943,99.2028,98.9248,98.9248,123709.0
2025-03-27 11:30:00,99.64,99.76,99.44,99.64,190522.0,98.9347,99.0539,98.7361,98.9347,190522.0
2025-03-27 11:40:00,99.64,99.67,99.33,99.46,132129.0,98.9347,98.9645,98.6269,98.756,132129.0
2025-03-27 11:50:00,99.47,99.64,99.46,99.53,86154.0,98.7659,98.9347,98.756,98.8255,86154.0
2025-03-27 12:00:00,99.54,99.65,99.4,99.6,100691.0,98.8354,98.9447,98.6964,98.895,100691.0
2025-03-27 12:10:00,99.61,99.75,99.47,99.67,91882.0,98.9049,99.0439,98.7659,98.9645,91882.0
2025-03-27 12:20:00,99.67,99.75,99.52,99.58,121853.0,98.9645,99.0439,98.8156,98.8752,121853.0
2025-03-27 12:30:00,99.58,99.92,99.56,99.8,178508.0,98.8752,99.2127,98.8553,99.0936,178508.0
2025-03-27 12:40:00,99.8,99.91,99.43,99.45,172113.0,99.0936,99.2028,98.7262,98.7461,172113.0
2025-03-27 12:50:00,99.45,99.58,99.26,99.39,190589.0,98.7461,98.8752,98.5574,98.6865,190589.0
2025-03-27 13:00:00,99.4,99.71,99.27,99.67,161108.0,98.6964,99.0042,98.5673,98.9645,161108.0
2025-03-27 13:10:00,99.67,99.68,99.47,99.5,105012.0,98.9645,98.9744,98.7659,98.7957,105012.0
2025-03-27 13:20:00,99.51,99.53,99.12,99.18,163545.0,98.8056,98.8255,98.4184,98.478,163545.0
2025-03-27 13:30:00,99.16,99.19,98.51,98.69,131204.0,98.4581,98.4879,97.8127,97.9915,131204.0
2025-03-27 13:40:00,98.67,98.84,98.57,98.81,107236.0,97.9716,98.1404,97.8723,98.1106,107236.0
2025-03-27 13:50:00,98.81,98.86,98.62,98.72,139128.0,98.1106,98.1602,97.9219,98.0212,139128.0
2025-03-27 14:00:00,98.72,99.07,98.72,99.01,69802.0,98.0212,98.3688,98.0212,98.3092,69802.0
2025-03-27 14:10:00,99.03,99.2,99.0,99.02,65630.0,98.329,98.4978,98.2993,98.3191,65630.0
2025-03-27 14:20:00,99.01,99.02,98.72,98.72,44219.0,98.3092,98.3191,98.0212,98.0212,44219.0
2025-03-27 14:30:00,98.72,98.84,98.66,98.78,48311.0,98.0212,98.1404,97.9617,98.0808,48311.0
2025-03-27 14:40:00,98.78,98.85,98.71,98.75,46598.0,98.0808,98.1503,98.0113,98.051,46598.0
2025-03-27 14:50:00,98.76,98.78,98.48,98.51,89031.0,98.061,98.0808,97.7829,97.8127,89031.0
2025-03-27 15:00:00,98.52,98.81,98.47,98.76,71842.0,97.8227,98.1106,97.773,98.061,71842.0
2025-03-27 15:10:00,98.76,98.88,98.69,98.85,93403.0,98.061,98.1801,97.9915,98.1503,93403.0
2025-03-27 15:20:00,98.85,99.06,98.83,99.05,118140.0,98.1503,98.3588,98.1305,98.3489,118140.0
2025-03-27 15:30:00,99.05,99.19,98.89,99.06,139878.0,98.3489,98.4879,98.19,98.3588,139878.0
2025-03-27 15:40:00,99.06,99.3,99.04,99.25,163624.0,98.3588,98.5971,98.339,98.5475,163624.0
2025-03-27 15:50:00,99.23,99.26,98.66,98.86,666508.0,98.5276,98.5574,97.9617,98.1602,666508.0
2025-03-28 09:30:00,98.0,98.38,97.37,98.07,329382.0,97.3063,97.6836,96.6808,97.3758,329382.0
2025-03-28 09:40:00,98.14,98.49,97.99,98.29,62279.0,97.4453,97.7929,97.2964,97.5943,62279.0
2025-03-28 09:50:00,98.29,98.45,98.18,98.19,38923.0,97.5943,97.7532,97.4851,97.495,38923.0
2025-03-28 10:00:00,98.18,98.24,97.65,97.74,77650.0,97.4851,97.5446,96.9588,97.0482,77650.0
2025-03-28 10:10:00,97.75,97.84,97.5,97.8,172836.0,97.0581,97.1475,96.8099,97.1078,172836.0
2025-03-28 10:20:00,97.8,97.83,97.57,97.67,109362.0,97.1078,97.1375,96.8794,96.9787,109362.0
2025-03-28 10:30:00,97.67,97.84,97.51,97.83,218844.0,96.9787,97.1475,96.8198,97.1375,218844.0
2025-03-28 10:40:00,97.86,98.03,97.51,97.6,97162.0,97.1673,97.3361,96.8198,96.9092,97162.0
2025-03-28 10:50:00,97.6,97.62,97.32,97.52,99661.0,96.9092,96.929,96.6311,96.8297,99661.0
2025-03-28 11:00:00,97.51,97.75,97.3,97.68,172027.0,96.8198,97.0581,96.6113,96.9886,172027.0
2025-03-28 11:10:00,97.68,97.96,97.68,97.93,91049.0,96.9886,97.2666,96.9886,97.2368,91049.0
2025-03-28 11:20:00,97.91,98.08,97.89,98.05,65961.0,97.217,97.3858,97.1971,97.356,65961.0
2025-03-28 11:30:00,98.02,98.09,97.94,97.98,44028.0,97.3262,97.3957,97.2468,97.2865,44028.0
2025-03-28 11:40:00,97.98,98.02,97.72,97.8,29605.0,97.2865,97.3262,97.0283,97.1078,29605.0
2025-03-28 11:50:00,97.78,97.8,97.65,97.65,53337.0,97.0879,97.1078,96.9588,96.9588,53337.0
2025-03-28 12:00:00,97.65,97.69,97.56,97.61,54747.0,96.9588,96.9985,96.8694,96.9191,54747.0
2025-03-28 12:10:00,97.61,97.65,97.33,97.36,38432.0,96.9191,96.9588,96.6411,96.6709,38432.0
2025-03-28 12:20:00,97.36,97.43,97.29,97.31,34810.0,96.6709,96.7404,96.6014,96.6212,34810.0
2025-03-28 12:30:00,97.32,97.36,97.16,97.32,46985.0,96.6311,96.6709,96.4723,96.6311,46985.0
2025-03-28 12:40:00,97.32,97.47,97.27,97.47,33547.0,96.6311,96.7801,96.5815,96.7801,33547.0
2025-03-28 12:50:00,97.47,97.55,97.29,97.3,63163.0,96.7801,96.8595,96.6014,96.6113,63163.0
2025-03-28 13:00:00,97.3,97.33,97.19,97.24,115438.0,96.6113,96.6411,96.5021,96.5517,115438.0
2025-03-28 13:10:00,97.23,97.28,97.06,97.17,117105.0,96.5418,96.5914,96.373,96.4822,117105.0
2025-03-28 13:20:00,97.18,97.3,97.13,97.3,73205.0,96.4921,96.6113,96.4425,96.6113,73205.0
2025-03-28 13:30:00,97.3,97.34,97.16,97.28,71198.0,96.6113,96.651,96.4723,96.5914,71198.0
2025-03-28 13:40:00,97.27,97.33,97.23,97.24,51669.0,96.5815,96.6411,96.5418,96.5517,51669.0
2025-03-28 13:50:00,97.23,97.44,97.2,97.41,63676.0,96.5418,96.7503,96.512,96.7205,63676.0
2025-03-28 14:00:00,97.4,97.45,97.33,97.38,36837.0,96.7106,96.7602,96.6411,96.6907,36837.0
2025-03-28 14:10:00,97.37,97.39,97.21,97.29,68432.0,96.6808,96.7007,96.5219,96.6014,68432.0
2025-03-28 14:20:00,97.3,97.36,97.11,97.36,137027.0,96.6113,96.6709,96.4226,96.6709,137027.0
2025-03-28 14:30:00,97.35,97.38,97.24,97.3,77903.0,96.6609,96.6907,96.5517,96.6113,77903.0
2025-03-28 14:40:00,97.3,97.45,97.29,97.4,82483.0,96.6113,96.7602,96.6014,96.7106,82483.0
2025-03-28 14:50:00,97.41,97.57,97.37,97.56,48981.0,96.7205,96.8794,96.6808,96.8694,48981.0
2025-03-28 15:00:00,97.55,97.64,97.52,97.61,156842.0,96.8595,96.9489,96.8297,96.9191,156842.0
2025-03-28 15:10:00,97.61,97.86,97.54,97.72,565580.0,96.9191,97.1673,96.8496,97.0283,565580.0
2025-03-28 15:20:00,97.72,97.8,97.58,97.62,131710.0,97.0283,97.1078,96.8893,96.929,131710.0
2025-03-28 15:30:00,97.62,97.63,97.43,97.55,217472.0,96.929,96.939,96.7404,96.8595,217472.0
2025-03-28 15:40:00,97.55,97.62,97.28,97.59,255032.0,96.8595,96.929,96.5914,96.8992,255032.0
2025-03-28 15:50:00,97.6,97.95,97.58,97.74,699588.0,96.9092,97.2567,96.8893,97.0482,699588.0
2025-03-31 09:30:00,96.62,96.64,94.58,96.08,738118.0,95.9361,95.956,93.9105,95.3999,738118.0
2025-03-31 09:40:00,96.11,96.21,95.71,96.08,515119.0,95.4297,95.529,95.0325,95.3999,515119.0
2025-03-31 09:50:00,96.04,96.79,96.0,96.5,63513.0,95.3602,96.1049,95.3205,95.817,63513.0
2025-03-31 10:00:00,96.48,96.67,96.19,96.55,94430.0,95.7971,95.9857,95.5091,95.8666,94430.0
2025-03-31 10:10:00,96.59,96.85,96.39,96.56,160316.0,95.9063,96.1645,95.7077,95.8765,160316.0
2025-03-31 10:20:00,96.56,97.18,96.42,96.98,159681.0,95.8765,96.4921,95.7375,96.2936,159681.0
2025-03-31 10:30:00,96.99,97.39,96.98,97.16,78561.0,96.3035,96.7007,96.2936,96.4723,78561.0
2025-03-31 10:40:00,97.16,97.42,97.12,97.27,347801.0,96.4723,96.7304,96.4326,96.5815,347801.0
2025-03-31 10:50:00,97.3,97.36,97.14,97.32,92344.0,96.6113,96.6709,96.4524,96.6311,92344.0
2025-03-31 11:00:00,97.32,97.62,97.3,97.43,111287.0,96.6311,96.929,96.6113,96.7404,111287.0
2025-03-31 11:10:00,97.41,97.56,97.38,97.5,76215.0,96.7205,96.8694,96.6907,96.8099,76215.0
2025-03-31 11:20:00,97.51,97.7,97.41,97.42,72931.0,96.8198,97.0085,96.7205,96.7304,72931.0
2025-03-31 11:30:00,97.42,97.52,97.24,97.26,111832.0,96.7304,96.8297,96.5517,96.5716,111832.0
2025-03-31 11:40:00,97.26,97.52,97.26,97.5,69524.0,96.5716,96.8297,96.5716,96.8099,69524.0
2025-03-31 11:50:00,97.5,97.5,97.37,97.43,71259.0,96.8099,96.8099,96.6808,96.7404,71259.0
2025-03-31 12:00:00,97.44,97.59,97.42,97.51,75998.0,96.7503,96.8992,96.7304,96.8198,75998.0
2025-03-31 12:10:00,97.53,97.64,97.45,97.64,80488.0,96.8397,96.9489,96.7602,96.9489,80488.0
2025-03-31 12:20:00,97.64,97.78,97.55,97.75,46743.0,96.9489,97.0879,96.8595,97.0581,46743.0
2025-03-31 12:30:00,97.75,97.8,97.6,97.66,53646.0,97.0581,97.1078,96.9092,96.9687,53646.0
2025-03-31 12:40:00,97.67,97.69,97.59,97.62,69817.0,96.9787,96.9985,96.8992,96.929,69817.0
2025-03-31 12:50:00,97.63,97.63,97.43,97.55,73193.0,96.939,96.939,96.7404,96.8595,73193.0
2025-03-31 13:00:00,97.53,97.64,97.48,97.6,69813.0,96.8397,96.9489,96.79,96.9092,69813.0
2025-03-31 13:10:00,97.61,97.79,97.59,97.6,62637.0,96.9191,97.0978,96.8992,96.9092,62637.0
2025-03-31 13:20:00,97.61,97.78,97.57,97.78,140067.0,96.9191,97.0879,96.8794,97.0879,140067.0
2025-03-31 13:30:00,97.77,97.91,97.68,97.91,72664.0,97.078,97.217,96.9886,97.217,72664.0
2025-03-31 13:40:00,97.9,97.9,97.71,97.72,42881.0,97.207,97.207,97.0184,97.0283,42881.0
2025-03-31 13:50:00,97.74,97.89,97.71,97.72,45590.0,97.0482,97.1971,97.0184,97.0283,45590.0
2025-03-31 14:00:00,97.73,98.24,97.72,98.22,78187.0,97.0382,97.5446,97.0283,97.5248,78187.0
2025-03-31 14:10:00,98.23,98.3,98.12,98.25,89166.0,97.5347,97.6042,97.4255,97.5546,89166.0
2025-03-31 14:20:00,98.26,98.36,98.1,98.33,79717.0,97.5645,97.6638,97.4056,97.634,79717.0
2025-03-31 14:30:00,98.32,98.38,98.24,98.3,109123.0,97.6241,97.6836,97.5446,97.6042,109123.0
2025-03-31 14:40:00,98.3,98.45,98.27,98.39,192217.0,97.6042,97.7532,97.5744,97.6936,192217.0
2025-03-31 14:50:00,98.38,98.64,98.36,98.45,189419.0,97.6836,97.9418,97.6638,97.7532,189419.0
2025-03-31 15:00:00,98.45,98.69,98.44,98.65,89517.0,97.7532,97.9915,97.7432,97.9517,89517.0
2025-03-31 15:10:00,98.64,98.82,98.53,98.58,111466.0,97.9418,98.1205,97.8326,97.8822,111466.0
2025-03-31 15:20:00,98.58,98.62,97.96,97.96,190184.0,97.8822,97.9219,97.2666,97.2666,190184.0
2025-03-31 15:30:00,97.96,98.1,97.83,97.89,110275.0,97.2666,97.4056,97.1375,97.1971,110275.0
2025-03-31 15:40:00,97.89,98.34,97.88,98.23,272817.0,97.1971,97.6439,97.1872,97.5347,272817.0
2025-03-31 15:50:00,98.22,98.39,97.87,98.08,1215274.0,97.5248,97.6936,97.1773,97.3858,1215274.0
2025-04-01 09:30:00,97.85,98.21,97.12,98.21,165526.0,97.1574,97.5148,96.4326,97.5148,165526.0
2025-04-01 09:40:00,98.18,98.2,97.63,97.87,53059.0,97.4851,97.5049,96.939,97.1773,53059.0
2025-04-01 09:50:00,97.87,97.96,97.58,97.7,72676.0,97.1773,97.2666,96.8893,97.0085,72676.0
2025-04-01 10:00:00,97.72,97.93,97.58,97.78,123584.0,97.0283,97.2368,96.8893,97.0879,123584.0
2025-04-01 10:10:00,97.83,97.88,97.51,97.64,148062.0,97.1375,97.1872,96.8198,96.9489,148062.0
2025-04-01 10:20:00,97.65,97.89,97.56,97.66,105096.0,96.9588,97.1971,96.8694,96.9687,105096.0
2025-04-01 10:30:00,97.67,98.01,97.6,97.92,55314.0,96.9787,97.3163,96.9092,97.2269,55314.0
2025-04-01 10:40:00,97.9,98.11,97.89,98.01,84996.0,97.207,97.4156,97.1971,97.3163,84996.0
2025-04-01 10:50:00,98.0,98.36,98.0,98.3,87925.0,97.3063,97.6638,97.3063,97.6042,87925.0
2025-04-01 11:00:00,98.29,98.65,98.29,98.61,46552.0,97.5943,97.9517,97.5943,97.912,46552.0
2025-04-01 11:10:00,98.64,98.88,98.58,98.6,55674.0,97.9418,98.1801,97.8822,97.9021,55674.0
2025-04-01 11:20:00,98.57,98.71,98.53,98.64,41796.0,97.8723,98.0113,97.8326,97.9418,41796.0
2025-04-01 11:30:00,98.64,98.74,98.59,98.71,47146.0,97.9418,98.0411,97.8922,98.0113,47146.0
2025-04-01 11:40:00,98.69,98.8,98.62,98.73,39425.0,97.9915,98.1007,97.9219,98.0312,39425.0
2025-04-01 11:50:00,98.75,98.84,98.66,98.81,46367.0,98.051,98.1404,97.9617,98.1106,46367.0
2025-04-01 12:00:00,98.81,98.9,98.69,98.7,58412.0,98.1106,98.2,97.9915,98.0014,58412.0
2025-04-01 12:10:00,98.7,98.83,98.64,98.79,37838.0,98.0014,98.1305,97.9418,98.0907,37838.0
2025-04-01 12:20:00,98.76,98.82,98.49,98.52,64773.0,98.061,98.1205,97.7929,97.8227,64773.0
2025-04-01 12:30:00,98.52,98.55,98.34,98.38,98737.0,97.8227,97.8524,97.6439,97.6836,98737.0
2025-04-01 12:40:00,98.38,98.38,98.25,98.35,59048.0,97.6836,97.6836,97.5546,97.6539,59048.0
2025-04-01 12:50:00,98.36,98.52,98.36,98.42,39667.0,97.6638,97.8227,97.6638,97.7234,39667.0
2025-04-01 13:00:00,98.41,98.48,98.26,98.35,38777.0,97.7134,97.7829,97.5645,97.6539,38777.0
2025-04-01 13:10:00,98.34,98.44,98.19,98.22,32452.0,97.6439,97.7432,97.495,97.5248,32452.0
2025-04-01 13:20:00,98.2,98.35,98.19,98.29,40135.0,97.5049,97.6539,97.495,97.5943,40135.0
2025-04-01 13:30:00,98.29,98.35,98.19,98.25,45786.0,97.5943,97.6539,97.495,97.5546,45786.0
2025-04-01 13:40:00,98.27,98.37,98.19,98.28,30101.0,97.5744,97.6737,97.495,97.5844,30101.0
2025-04-01 13:50:00,98.28,98.37,98.05,98.05,78780.0,97.5844,97.6737,97.356,97.356,78780.0
2025-04-01 14:00:00,98.08,98.08,97.71,97.81,140718.0,97.3858,97.3858,97.0184,97.1177,140718.0
2025-04-01 14:10:00,97.81,97.84,97.74,97.81,23769.0,97.1177,97.1475,97.0482,97.1177,23769.0
2025-04-01 14:20:00,97.81,97.83,97.43,97.46,256744.0,97.1177,97.1375,96.7404,96.7702,256744.0
2025-04-01 14:30:00,97.47,97.55,97.15,97.2,104625.0,96.7801,96.8595,96.4624,96.512,104625.0
2025-04-01 14:40:00,97.21,97.4,97.21,97.25,71067.0,96.5219,96.7106,96.5219,96.5616,71067.0
2025-04-01 14:50:00,97.25,97.4,97.2,97.36,59430.0,96.5616,96.7106,96.512,96.6709,59430.0
2025-04-01 15:00:00,97.35,97.53,97.34,97.48,57864.0,96.6609,96.8397,96.651,96.79,57864.0
2025-04-01 15:10:00,97.48,97.66,97.48,97.66,79912.0,96.79,96.9687,96.79,96.9687,79912.0
2025-04-01 15:20:00,97.67,97.95,97.65,97.79,90171.0,96.9787,97.2567,96.9588,97.0978,90171.0
2025-04-01 15:30:00,97.78,98.12,97.77,98.1,76729.0,97.0879,97.4255,97.078,97.4056,76729.0
2025-04-01 15:40:00,98.1,98.22,98.03,98.18,96400.0,97.4056,97.5248,97.3361,97.4851,96400.0
2025-04-01 15:50:00,98.18,98.35,98.09,98.24,414205.0,97.4851,97.6539,97.3957,97.5446,414205.0
2025-04-02 09:30:00,97.41,98.15,97.41,98.11,183143.0,96.7205,97.4553,96.7205,97.4156,183143.0
2025-04-02 09:40:00,98.11,98.19,97.61,97.77,304915.0,97.4156,97.495,96.9191,97.078,304915.0
2025-04-02 09:50:00,97.76,97.99,97.75,97.9,60099.0,97.068,97.2964,97.0581,97.207,60099.0
2025-04-02 10:00:00,97.85,98.49,97.85,98.49,147638.0,97.1574,97.7929,97.1574,97.7929,147638.0
2025-04-02 10:10:00,98.48,98.86,98.44,98.81,79177.0,97.7829,98.1602,97.7432,98.1106,79177.0
2025-04-02 10:20:00,98.82,99.04,98.82,98.94,62816.0,98.1205,98.339,98.1205,98.2397,62816.0
2025-04-02 10:30:00,98.95,98.98,98.85,98.94,37382.0,98.2496,98.2794,98.1503,98.2397,37382.0
2025-04-02 10:40:00,98.94,99.04,98.87,98.93,36491.0,98.2397,98.339,98.1702,98.2298,36491.0
2025-04-02 10:50:00,98.94,99.04,98.85,98.98,36210.0,98.2397,98.339,98.1503,98.2794,36210.0
2025-04-02 11:00:00,98.97,98.99,98.8,98.92,34111.0,98.2695,98.2893,98.1007,98.2198,34111.0
2025-04-02 11:10:00,98.92,98.92,98.69,98.81,23478.0,98.2198,98.2198,97.9915,98.1106,23478.0
2025-04-02 11:20:00,98.83,98.93,98.79,98.86,27119.0,98.1305,98.2298,98.0907,98.1602,27119.0
2025-04-02 11:30:00,98.85,99.0,98.83,98.89,33200.0,98.1503,98.2993,98.1305,98.19,33200.0
2025-04-02 11:40:00,98.9,98.94,98.67,98.71,41077.0,98.2,98.2397,97.9716,98.0113,41077.0
2025-04-02 11:50:00,98.7,98.86,98.65,98.83,39434.0,98.0014,98.1602,97.9517,98.1305,39434.0
2025-04-02 12:00:00,98.83,98.96,98.79,98.92,42209.0,98.1305,98.2595,98.0907,98.2198,42209.0
2025-04-02 12:10:00,98.92,99.01,98.9,98.93,25323.0,98.2198,98.3092,98.2,98.2298,25323.0
2025-04-02 12:20:00,98.94,98.97,98.87,98.96,40461.0,98.2397,98.2695,98.1702,98.2595,40461.0
2025-04-02 12:30:00,98.96,99.01,98.81,98.94,34871.0,98.2595,98.3092,98.1106,98.2397,34871.0
2025-04-02 12:40:00,98.93,99.38,98.9,99.38,125653.0,98.2298,98.6766,98.2,98.6766,125653.0
2025-04-02 12:50:00,99.38,99.58,99.34,99.4,93080.0,98.6766,98.8752,98.6369,98.6964,93080.0
2025-04-02 13:00:00,99.4,99.53,99.38,99.51,40361.0,98.6964,98.8255,98.6766,98.8056,40361.0
2025-04-02 13:10:00,99.5,99.75,99.48,99.74,118021.0,98.7957,99.0439,98.7759,99.034,118021.0
2025-04-02 13:20:00,99.74,99.75,99.54,99.54,47107.0,99.034,99.0439,98.8354,98.8354,47107.0
2025-04-02 13:30:00,99.54,99.55,99.32,99.4,32425.0,98.8354,98.8454,98.617,98.6964,32425.0
2025-04-02 13:40:00,99.4,99.41,99.11,99.17,38808.0,98.6964,98.7064,98.4085,98.4681,38808.0
2025-04-02 13:50:00,99.16,99.17,99.09,99.15,28891.0,98.4581,98.4681,98.3886,98.4482,28891.0
2025-04-02 14:00:00,99.14,99.17,98.86,98.92,123312.0,98.4383,98.4681,98.1602,98.2198,123312.0
2025-04-02 14:10:00,98.92,99.04,98.84,98.95,56294.0,98.2198,98.339,98.1404,98.2496,56294.0
2025-04-02 14:20:00,98.95,98.98,98.57,98.61,69602.0,98.2496,98.2794,97.8723,97.912,69602.0
2025-04-02 14:30:00,98.59,98.96,98.58,98.94,71990.0,97.8922,98.2595,97.8822,98.2397,71990.0
2025-04-02 14:40:00,98.94,99.08,98.9,99.0,104338.0,98.2397,98.3787,98.2,98.2993,104338.0
2025-04-02 14:50:00,98.98,98.98,98.7,98.71,68295.0,98.2794,98.2794,98.0014,98.0113,68295.0
2025-04-02 15:00:00,98.73,99.0,98.73,98.96,57538.0,98.0312,98.2993,98.0312,98.2595,57538.0
2025-04-02 15:10:00,98.94,99.09,98.88,98.97,144941.0,98.2397,98.3886,98.1801,98.2695,144941.0
2025-04-02 15:20:00,98.98,99.21,98.95,99.17,141999.0,98.2794,98.5078,98.2496,98.4681,141999.0
2025-04-02 15:30:00,99.16,99.26,99.11,99.19,91598.0,98.4581,98.5574,98.4085,98.4879,91598.0
2025-04-02 15:40:00,99.2,99.35,99.19,99.23,98869.0,98.4978,98.6468,98.4879,98.5276,98869.0
2025-04-02 15:50:00,99.22,99.44,99.14,99.43,601226.0,98.5177,98.7361,98.4383,98.7262,601226.0
2025-04-03 09:30:00,93.35,93.39,90.89,92.78,1613023.0,92.6892,92.729,90.2467,92.1233,1613023.0
2025-04-03 09:40:00,92.76,93.22,91.88,92.05,1138079.0,92.1034,92.5602,91.2297,91.3985,1138079.0
2025-04-03 09:50:00,92.05,92.47,91.94,92.38,315819.0,91.3985,91.8155,91.2892,91.7261,315819.0
2025-04-03 10:00:00,92.35,92.75,91.75,91.79,346004.0,91.6963,92.0935,91.1006,91.1403,346004.0
2025-04-03 10:10:00,91.78,91.91,91.01,91.06,393997.0,91.1304,91.2594,90.3658,90.4155,393997.0
2025-04-03 10:20:00,91.08,91.13,90.23,90.43,831806.0,90.4353,90.485,89.5913,89.7899,831806.0
2025-04-03 10:30:00,90.43,90.44,89.52,89.58,635500.0,89.7899,89.7998,88.8864,88.9459,635500.0
2025-04-03 10:40:00,89.61,89.86,89.4,89.64,452654.0,88.9757,89.224,88.7672,89.0055,452654.0
2025-04-03 10:50:00,89.66,89.67,88.77,89.06,477349.0,89.0254,89.0353,88.1417,88.4296,477349.0
2025-04-03 11:00:00,89.05,89.2,88.49,88.78,311227.0,88.4197,88.5686,87.8636,88.1516,311227.0
2025-04-03 11:10:00,88.76,89.63,88.76,89.05,258592.0,88.1317,88.9956,88.1317,88.4197,258592.0
2025-04-03 11:20:00,89.01,89.05,88.59,88.69,213906.0,88.38,88.4197,87.9629,88.0622,213906.0
2025-04-03 11:30:00,88.69,89.08,88.33,89.05,333148.0,88.0622,88.4495,87.7048,88.4197,333148.0
2025-04-03 11:40:00,89.06,89.43,89.0,89.12,204678.0,88.4296,88.797,88.37,88.4892,204678.0
2025-04-03 11:50:00,89.1,89.14,88.45,88.64,251855.0,88.4693,88.509,87.8239,88.0126,251855.0
2025-04-03 12:00:00,88.63,89.07,88.38,88.43,188679.0,88.0027,88.4395,87.7544,87.8041,188679.0
2025-04-03 12:10:00,88.41,88.9,88.35,88.9,195624.0,87.7842,88.2707,87.7246,88.2707,195624.0
2025-04-03 12:20:00,88.9,89.15,88.73,89.04,189333.0,88.2707,88.519,88.102,88.4098,189333.0
2025-04-03 12:30:00,89.04,89.09,88.38,88.49,210557.0,88.4098,88.4594,87.7544,87.8636,210557.0
2025-04-03 12:40:00,88.5,88.85,88.38,88.72,286072.0,87.8736,88.2211,87.7544,88.092,286072.0
2025-04-03 12:50:00,88.74,88.75,88.04,88.14,194608.0,88.1119,88.1218,87.4168,87.5161,194608.0
2025-04-03 13:00:00,88.14,88.68,88.03,88.62,188338.0,87.5161,88.0523,87.4069,87.9927,188338.0
2025-04-03 13:10:00,88.62,88.7,88.28,88.52,127994.0,87.9927,88.0722,87.6551,87.8934,127994.0
2025-04-03 13:20:00,88.52,88.59,88.38,88.48,95399.0,87.8934,87.9629,87.7544,87.8537,95399.0
2025-04-03 13:30:00,88.48,88.49,88.21,88.45,157252.0,87.8537,87.8636,87.5856,87.8239,157252.0
2025-04-03 13:40:00,88.45,88.85,88.44,88.68,120521.0,87.8239,88.2211,87.814,88.0523,120521.0
2025-04-03 13:50:00,88.67,88.71,88.3,88.3,152811.0,88.0424,88.0821,87.675,87.675,152811.0
2025-04-03 14:00:00,88.3,88.41,88.06,88.26,154159.0,87.675,87.7842,87.4367,87.6353,154159.0
2025-04-03 14:10:00,88.26,88.46,88.21,88.25,158845.0,87.6353,87.8339,87.5856,87.6253,158845.0
2025-04-03 14:20:00,88.25,88.25,87.92,88.09,251456.0,87.6253,87.6253,87.2977,87.4665,251456.0
2025-04-03 14:30:00,88.09,88.79,88.06,88.73,320809.0,87.4665,88.1615,87.4367,88.102,320809.0
2025-04-03 14:40:00,88.73,88.94,88.65,88.86,210011.0,88.102,88.3105,88.0225,88.231,210011.0
2025-04-03 14:50:00,88.86,88.86,88.52,88.64,160137.0,88.231,88.231,87.8934,88.0126,160137.0
2025-04-03 15:00:00,88.65,88.8,88.24,88.34,283557.0,88.0225,88.1715,87.6154,87.7147,283557.0
2025-04-03 15:10:00,88.34,88.38,88.04,88.15,292847.0,87.7147,87.7544,87.4168,87.5261,292847.0
2025-04-03 15:20:00,88.14,88.44,88.1,88.25,266592.0,87.5161,87.814,87.4764,87.6253,266592.0
2025-04-03 15:30:00,88.25,88.3,88.0,88.07,364339.0,87.6253,87.675,87.3771,87.4466,364339.0
2025-04-03 15:40:00,88.06,88.3,87.91,88.13,478358.0,87.4367,87.675,87.2878,87.5062,478358.0
2025-04-03 15:50:00,88.13,88.31,87.65,88.25,1313398.0,87.5062,87.6849,87.0296,87.6253,1313398.0
2025-04-04 09:30:00,84.71,85.43,83.96,84.56,927448.0,84.1104,84.8253,83.3657,83.9615,927448.0
2025-04-04 09:40:00,84.54,84.62,83.07,83.28,796088.0,83.9416,84.021,82.482,82.6905,796088.0
2025-04-04 09:50:00,83.26,83.85,82.86,83.56,338499.0,82.6707,83.2565,82.2735,82.9685,338499.0
2025-04-04 10:00:00,83.56,83.59,82.79,83.04,255712.0,82.9685,82.9983,82.204,82.4522,255712.0
2025-04-04 10:10:00,83.03,83.03,82.22,82.42,389719.0,82.4423,82.4423,81.638,81.8366,389719.0
2025-04-04 10:20:00,82.41,82.79,82.25,82.63,316562.0,81.8267,82.204,81.6678,82.0451,316562.0
2025-04-04 10:30:00,82.63,82.72,82.05,82.3,288911.0,82.0451,82.1345,81.4692,81.7175,288911.0
2025-04-04 10:40:00,82.28,82.3,81.51,81.55,367658.0,81.6976,81.7175,80.9331,80.9728,367658.0
2025-04-04 10:50:00,81.55,82.15,81.42,81.87,325077.0,80.9728,81.5685,80.8437,81.2905,325077.0
2025-04-04 11:00:00,81.84,82.65,81.76,82.41,1023616.0,81.2607,82.065,81.1813,81.8267,1023616.0
2025-04-04 11:10:00,82.43,84.09,82.41,83.83,718444.0,81.8465,83.4948,81.8267,83.2366,718444.0
2025-04-04 11:20:00,83.82,84.17,82.86,82.87,370018.0,83.2267,83.5742,82.2735,82.2834,370018.0
2025-04-04 11:30:00,82.87,83.28,82.54,82.65,283424.0,82.2834,82.6905,81.9558,82.065,283424.0
2025-04-04 11:40:00,82.66,83.65,82.64,83.51,331766.0,82.0749,83.0579,82.0551,82.9189,331766.0
2025-04-04 11:50:00,83.49,84.0,83.29,83.42,342472.0,82.899,83.4054,82.7005,82.8295,342472.0
2025-04-04 12:00:00,83.42,83.87,83.39,83.48,126387.0,82.8295,83.2764,82.7997,82.8891,126387.0
2025-04-04 12:10:00,83.51,83.84,83.21,83.22,127984.0,82.9189,83.2466,82.621,82.631,127984.0
2025-04-04 12:20:00,83.22,83.32,82.36,82.46,143018.0,82.631,82.7302,81.777,81.8763,143018.0
2025-04-04 12:30:00,82.47,82.83,82.23,82.67,178481.0,81.8863,82.2437,81.648,82.0848,178481.0
2025-04-04 12:40:00,82.71,82.91,82.51,82.69,117852.0,82.1246,82.3231,81.926,82.1047,117852.0
2025-04-04 12:50:00,82.67,82.81,82.54,82.58,96888.0,82.0848,82.2239,81.9558,81.9955,96888.0
2025-04-04 13:00:00,82.59,82.71,82.14,82.2,142572.0,82.0054,82.1246,81.5586,81.6182,142572.0
2025-04-04 13:10:00,82.22,82.23,81.71,81.99,263369.0,81.638,81.648,81.1316,81.4097,263369.0
2025-04-04 13:20:00,82.04,82.43,81.97,82.17,134672.0,81.4593,81.8465,81.3898,81.5884,134672.0
2025-04-04 13:30:00,82.15,82.73,81.84,82.51,316198.0,81.5685,82.1444,81.2607,81.926,316198.0
2025-04-04 13:40:00,82.49,83.27,82.49,83.21,187998.0,81.9061,82.6806,81.9061,82.621,187998.0
2025-04-04 13:50:00,83.22,83.24,82.81,83.09,137740.0,82.631,82.6508,82.2239,82.5019,137740.0
2025-04-04 14:00:00,83.1,83.29,82.73,82.81,239414.0,82.5118,82.7005,82.1444,82.2239,239414.0
2025-04-04 14:10:00,82.8,82.99,82.59,82.64,158272.0,82.2139,82.4026,82.0054,82.0551,158272.0
2025-04-04 14:20:00,82.66,82.72,81.97,82.05,158019.0,82.0749,82.1345,81.3898,81.4692,158019.0
2025-04-04 14:30:00,82.05,82.1,81.62,81.7,124222.0,81.4692,81.5189,81.0423,81.1217,124222.0
2025-04-04 14:40:00,81.72,81.76,81.3,81.6,222089.0,81.1416,81.1813,80.7245,81.0224,222089.0
2025-04-04 14:50:00,81.61,82.04,81.45,81.84,150416.0,81.0323,81.4593,80.8735,81.2607,150416.0
2025-04-04 15:00:00,81.84,81.94,81.61,81.72,252052.0,81.2607,81.36,81.0323,81.1416,252052.0
2025-04-04 15:10:00,81.72,82.35,81.63,81.92,264872.0,81.1416,81.7671,81.0522,81.3402,264872.0
2025-04-04 15:20:00,81.92,82.6,81.92,82.41,292171.0,81.3402,82.0153,81.3402,81.8267,292171.0
2025-04-04 15:30:00,82.4,82.98,82.3,82.88,235718.0,81.8168,82.3927,81.7175,82.2934,235718.0
2025-04-04 15:40:00,82.86,83.0,82.57,82.61,382040.0,82.2735,82.4125,81.9856,82.0253,382040.0
2025-04-04 15:50:00,82.6,82.61,81.69,82.09,1240969.0,82.0153,82.0253,81.1118,81.5089,1240969.0
2025-04-07 09:30:00,78.36,78.63,76.2,77.18,1582842.0,77.8054,78.0734,75.6606,76.6337,1582842.0
2025-04-07 09:40:00,77.17,77.68,76.15,77.37,469748.0,76.6238,77.1302,75.611,76.8224,469748.0
2025-04-07 09:50:00,77.41,79.12,77.33,79.04,1009205.0,76.8621,78.56,76.7826,78.4805,1009205.0
2025-04-07 10:00:00,79.0,79.44,78.18,78.44,712828.0,78.4408,78.8777,77.6266,77.8848,712828.0
2025-04-07 10:10:00,78.39,83.27,78.39,81.73,1755815.0,77.8351,82.6806,77.8351,81.1515,1755815.0
2025-04-07 10:20:00,81.66,81.77,79.48,79.5,445218.0,81.082,81.1912,78.9174,78.9373,445218.0
2025-04-07 10:30:00,79.47,80.44,78.45,78.51,425875.0,78.9075,79.8706,77.8947,77.9543,425875.0
2025-04-07 10:40:00,78.47,79.56,78.43,79.01,396017.0,77.9146,78.9969,77.8749,78.4508,396017.0
2025-04-07 10:50:00,79.06,80.43,79.04,80.25,386168.0,78.5004,79.8607,78.4805,79.682,386168.0
2025-04-07 11:00:00,80.26,80.79,79.35,79.43,245547.0,79.6919,80.2182,78.7883,78.8678,245547.0
2025-04-07 11:10:00,79.45,79.88,78.2,78.69,559341.0,78.8876,79.3146,77.6465,78.133,559341.0
2025-04-07 11:20:00,78.7,79.07,78.1,78.27,255341.0,78.1429,78.5103,77.5472,77.716,255341.0
2025-04-07 11:30:00,78.31,79.17,78.31,78.93,346602.0,77.7557,78.6096,77.7557,78.3713,346602.0
2025-04-07 11:40:00,78.91,79.62,78.87,79.23,200177.0,78.3515,79.0564,78.3117,78.6692,200177.0
2025-04-07 11:50:00,79.23,79.6,78.39,78.39,176268.0,78.6692,79.0366,77.8351,77.8351,176268.0
2025-04-07 12:00:00,78.39,78.51,78.1,78.2,304680.0,77.8351,77.9543,77.5472,77.6465,304680.0
2025-04-07 12:10:00,78.19,78.41,77.94,78.41,250901.0,77.6366,77.855,77.3883,77.855,250901.0
2025-04-07 12:20:00,78.39,78.79,78.04,78.73,200358.0,77.8351,78.2323,77.4876,78.1727,200358.0
2025-04-07 12:30:00,78.73,79.07,78.63,78.68,163265.0,78.1727,78.5103,78.0734,78.1231,163265.0
2025-04-07 12:40:00,78.68,78.79,77.72,77.95,190577.0,78.1231,78.2323,77.1699,77.3983,190577.0
2025-04-07 12:50:00,77.94,78.2,77.55,77.76,300443.0,77.3883,77.6465,77.0011,77.2096,300443.0
2025-04-07 13:00:00,77.76,78.95,77.43,77.58,285939.0,77.2096,78.3912,76.8819,77.0309,285939.0
2025-04-07 13:10:00,77.59,78.87,77.46,78.77,208141.0,77.0408,78.3117,76.9117,78.2124,208141.0
2025-04-07 13:20:00,78.78,79.15,78.56,79.13,212971.0,78.2224,78.5898,78.0039,78.5699,212971.0
2025-04-07 13:30:00,79.12,79.5,78.57,79.42,226192.0,78.56,78.9373,78.0139,78.8578,226192.0
2025-04-07 13:40:00,79.44,79.86,79.12,79.57,200123.0,78.8777,79.2947,78.56,79.0068,200123.0
2025-04-07 13:50:00,79.54,80.03,79.52,79.97,306869.0,78.977,79.4635,78.9571,79.404,306869.0
2025-04-07 14:00:00,80.01,80.07,79.36,79.71,267780.0,79.4437,79.5032,78.7983,79.1458,267780.0
2025-04-07 14:10:00,79.69,80.2,79.51,80.19,409632.0,79.1259,79.6323,78.9472,79.6224,409632.0
2025-04-07 14:20:00,80.17,80.51,79.69,79.78,519881.0,79.6025,79.9401,79.1259,79.2153,519881.0
2025-04-07 14:30:00,79.77,80.44,79.76,80.27,396909.0,79.2054,79.8706,79.1954,79.7018,396909.0
2025-04-07 14:40:00,80.28,80.53,79.88,79.93,237503.0,79.7118,79.96,79.3146,79.3642,237503.0
2025-04-07 14:50:00,79.93,79.94,79.16,79.18,168293.0,79.3642,79.3742,78.5997,78.6195,168293.0
2025-04-07 15:00:00,79.19,79.65,79.14,79.21,293672.0,78.6295,79.0862,78.5798,78.6493,293672.0
2025-04-07 15:10:00,79.2,79.59,78.84,79.55,436469.0,78.6394,79.0266,78.282,78.9869,436469.0
2025-04-07 15:20:00,79.53,79.71,79.13,79.14,477508.0,78.9671,79.1458,78.5699,78.5798,477508.0
2025-04-07 15:30:00,79.13,80.42,79.13,80.12,391116.0,78.5699,79.8508,78.5699,79.5529,391116.0
2025-04-07 15:40:00,80.09,80.17,79.63,79.95,514427.0,79.5231,79.6025,79.0664,79.3841,514427.0
2025-04-07 15:50:00,79.92,80.25,79.79,79.98,1440922.0,79.3543,79.682,79.2252,79.4139,1440922.0
2025-04-08 09:30:00,83.07,83.38,81.1,81.16,592072.0,82.482,82.7898,80.526,80.5855,592072.0
2025-04-08 09:40:00,81.15,82.06,81.1,81.86,325940.0,80.5756,81.4792,80.526,81.2806,325940.0
2025-04-08 09:50:00,81.91,82.66,81.56,82.3,196918.0,81.3302,82.0749,80.9827,81.7175,196918.0
2025-04-08 10:00:00,82.31,82.9,82.24,82.77,241664.0,81.7274,82.3132,81.6579,82.1841,241664.0
2025-04-08 10:10:00,82.77,83.47,82.57,83.45,500580.0,82.1841,82.8792,81.9856,82.8593,500580.0
2025-04-08 10:20:00,83.47,83.48,82.5,82.77,450069.0,82.8792,82.8891,81.916,82.1841,450069.0
2025-04-08 10:30:00,82.82,82.99,82.62,82.87,87109.0,82.2338,82.4026,82.0352,82.2834,87109.0
2025-04-08 10:40:00,82.87,82.94,82.51,82.68,180022.0,82.2834,82.3529,81.926,82.0948,180022.0
2025-04-08 10:50:00,82.68,82.93,82.44,82.52,259736.0,82.0948,82.343,81.8565,81.9359,259736.0
2025-04-08 11:00:00,82.55,82.8,82.43,82.66,240345.0,81.9657,82.2139,81.8465,82.0749,240345.0
2025-04-08 11:10:00,82.66,82.68,82.17,82.56,439099.0,82.0749,82.0948,81.5884,81.9756,439099.0
2025-04-08 11:20:00,82.54,82.8,82.22,82.37,456940.0,81.9558,82.2139,81.638,81.787,456940.0
2025-04-08 11:30:00,82.37,82.89,82.35,82.81,400927.0,81.787,82.3033,81.7671,82.2239,400927.0
2025-04-08 11:40:00,82.82,82.95,82.12,82.13,329205.0,82.2338,82.3629,81.5387,81.5487,329205.0
2025-04-08 11:50:00,82.15,82.5,81.91,82.43,129077.0,81.5685,81.916,81.3302,81.8465,129077.0
2025-04-08 12:00:00,82.41,82.51,82.15,82.3,256450.0,81.8267,81.926,81.5685,81.7175,256450.0
2025-04-08 12:10:00,82.33,82.53,81.89,82.01,207775.0,81.7473,81.9458,81.3104,81.4295,207775.0
2025-04-08 12:20:00,81.98,82.34,81.79,82.34,239150.0,81.3997,81.7572,81.2111,81.7572,239150.0
2025-04-08 12:30:00,82.31,82.42,81.71,81.83,314236.0,81.7274,81.8366,81.1316,81.2508,314236.0
2025-04-08 12:40:00,81.83,82.25,81.58,82.13,317743.0,81.2508,81.6678,81.0026,81.5487,317743.0
2025-04-08 12:50:00,82.15,82.21,81.55,81.56,227688.0,81.5685,81.6281,80.9728,80.9827,227688.0
2025-04-08 13:00:00,81.57,82.0,81.31,81.36,432084.0,80.9926,81.4196,80.7345,80.7841,432084.0
2025-04-08 13:10:00,81.39,81.89,81.16,81.63,251395.0,80.8139,81.3104,80.5855,81.0522,251395.0
2025-04-08 13:20:00,81.61,81.72,81.18,81.3,383552.0,81.0323,81.1416,80.6054,80.7245,383552.0
2025-04-08 13:30:00,81.3,82.0,81.2,81.99,406228.0,80.7245,81.4196,80.6252,81.4097,406228.0
2025-04-08 13:40:00,81.97,82.51,81.82,81.84,195398.0,81.3898,81.926,81.2409,81.2607,195398.0
2025-04-08 13:50:00,81.83,82.16,81.7,82.04,157401.0,81.2508,81.5785,81.1217,81.4593,157401.0
2025-04-08 14:00:00,82.02,82.03,81.47,81.6,142874.0,81.4394,81.4494,80.8933,81.0224,142874.0
2025-04-08 14:10:00,81.61,81.96,81.46,81.95,171927.0,81.0323,81.3799,80.8834,81.3699,171927.0
2025-04-08 14:20:00,81.94,81.95,81.47,81.54,248015.0,81.36,81.3699,80.8933,80.9628,248015.0
2025-04-08 14:30:00,81.55,82.44,81.34,81.39,305592.0,80.9728,81.8565,80.7643,80.8139,305592.0
2025-04-08 14:40:00,81.4,81.44,80.87,81.16,336209.0,80.8238,80.8636,80.2976,80.5855,336209.0
2025-04-08 14:50:00,81.18,81.34,80.85,80.86,376380.0,80.6054,80.7643,80.2777,80.2877,376380.0
2025-04-08 15:00:00,80.85,81.04,80.6,80.63,392681.0,80.2777,80.4664,80.0295,80.0593,392681.0
2025-04-08 15:10:00,80.62,80.85,80.11,80.21,515705.0,80.0494,80.2777,79.543,79.6423,515705.0
2025-04-08 15:20:00,80.2,80.61,80.15,80.33,295443.0,79.6323,80.0394,79.5827,79.7614,295443.0
2025-04-08 15:30:00,80.33,80.33,79.23,79.34,468899.0,79.7614,79.7614,78.6692,78.7784,468899.0
2025-04-08 15:40:00,79.33,79.65,78.69,78.72,424871.0,78.7685,79.0862,78.133,78.1628,424871.0
2025-04-08 15:50:00,78.73,79.79,78.72,79.72,988823.0,78.1727,79.2252,78.1628,79.1557,988823.0
2025-04-09 09:30:00,79.23,79.88,78.62,79.81,463209.0,78.6692,79.3146,78.0635,79.2451,463209.0
2025-04-09 09:40:00,79.86,80.57,79.3,79.57,510758.0,79.2947,79.9997,78.7387,79.0068,510758.0
2025-04-09 09:50:00,79.61,80.44,79.44,80.06,286753.0,79.0465,79.8706,78.8777,79.4933,286753.0
2025-04-09 10:00:00,80.03,80.7,78.98,79.08,322657.0,79.4635,80.1288,78.421,78.5203,322657.0
2025-04-09 10:10:00,79.07,79.56,78.81,79.17,213652.0,78.5103,78.9969,78.2522,78.6096,213652.0
2025-04-09 10:20:00,79.2,79.29,78.64,79.03,163860.0,78.6394,78.7288,78.0834,78.4706,163860.0
2025-04-09 10:30:00,79.07,79.51,78.91,79.03,247402.0,78.5103,78.9472,78.3515,78.4706,247402.0
2025-04-09 10:40:00,79.03,79.11,78.24,78.32,314313.0,78.4706,78.55,77.6862,77.7656,314313.0
2025-04-09 10:50:00,78.33,78.42,77.95,78.06,215106.0,77.7756,77.8649,77.3983,77.5075,215106.0
2025-04-09 11:00:00,78.06,78.67,77.92,78.45,207790.0,77.5075,78.1132,77.3685,77.8947,207790.0
2025-04-09 11:10:00,78.44,78.87,78.35,78.73,134655.0,77.8848,78.3117,77.7954,78.1727,134655.0
2025-04-09 11:20:00,78.74,78.92,78.55,78.69,138677.0,78.1827,78.3614,77.994,78.133,138677.0
2025-04-09 11:30:00,78.7,78.84,78.21,78.33,235650.0,78.1429,78.282,77.6564,77.7756,235650.0
2025-04-09 11:40:00,78.33,78.66,77.98,78.44,119487.0,77.7756,78.1032,77.428,77.8848,119487.0
2025-04-09 11:50:00,78.43,78.62,78.05,78.18,223695.0,77.8749,78.0635,77.4975,77.6266,223695.0
2025-04-09 12:00:00,78.18,78.42,78.03,78.34,132871.0,77.6266,77.8649,77.4777,77.7855,132871.0
2025-04-09 12:10:00,78.34,78.97,78.29,78.88,159327.0,77.7855,78.411,77.7358,78.3217,159327.0
2025-04-09 12:20:00,78.86,78.94,78.57,78.64,90350.0,78.3018,78.3812,78.0139,78.0834,90350.0
2025-04-09 12:30:00,78.62,78.82,78.52,78.67,96577.0,78.0635,78.2621,77.9642,78.1132,96577.0
2025-04-09 12:40:00,78.67,78.68,78.2,78.34,170351.0,78.1132,78.1231,77.6465,77.7855,170351.0
2025-04-09 12:50:00,78.33,78.57,78.03,78.3,227867.0,77.7756,78.0139,77.4777,77.7458,227867.0
2025-04-09 13:00:00,78.3,79.22,78.28,78.35,231045.0,77.7458,78.6593,77.7259,77.7954,231045.0
2025-04-09 13:10:00,78.37,80.42,77.95,80.23,414228.0,77.8153,79.8508,77.3983,79.6621,414228.0
2025-04-09 13:20:00,80.24,84.17,79.79,83.04,1384099.0,79.672,83.5742,79.2252,82.4522,1384099.0
2025-04-09 13:30:00,83.04,85.25,82.77,83.54,824211.0,82.4522,84.6466,82.1841,82.9487,824211.0
2025-04-09 13:40:00,83.59,84.51,83.12,84.11,901694.0,82.9983,83.9118,82.5317,83.5147,901694.0
2025-04-09 13:50:00,84.15,85.46,84.08,85.41,546355.0,83.5544,84.8551,83.4849,84.8055,546355.0
2025-04-09 14:00:00,85.45,86.08,85.01,85.53,464235.0,84.8452,85.4707,84.4083,84.9246,464235.0
2025-04-09 14:10:00,85.5,86.04,85.32,85.33,390401.0,84.8948,85.431,84.7161,84.726,390401.0
2025-04-09 14:20:00,85.32,86.62,85.22,86.39,665139.0,84.7161,86.0069,84.6168,85.7785,665139.0
2025-04-09 14:30:00,86.43,87.17,86.36,86.72,569850.0,85.8182,86.553,85.7487,86.1062,569850.0
2025-04-09 14:40:00,86.71,86.87,86.03,86.5,560053.0,86.0962,86.2551,85.4211,85.8877,560053.0
2025-04-09 14:50:00,86.51,86.85,85.53,85.64,571633.0,85.8977,86.2353,84.9246,85.0338,571633.0
2025-04-09 15:00:00,85.62,86.07,85.28,85.91,450020.0,85.014,85.4608,84.6764,85.3019,450020.0
2025-04-09 15:10:00,85.91,86.49,85.88,86.34,472753.0,85.3019,85.8778,85.2721,85.7289,472753.0
2025-04-09 15:20:00,86.41,86.95,86.33,86.78,502941.0,85.7984,86.3345,85.7189,86.1658,502941.0
2025-04-09 15:30:00,86.78,87.24,86.71,87.07,371332.0,86.1658,86.6225,86.0962,86.4537,371332.0
2025-04-09 15:40:00,87.09,87.63,87.03,87.59,470467.0,86.4736,87.0097,86.414,86.97,470467.0
2025-04-09 15:50:00,87.6,89.13,87.58,88.77,2048454.0,86.9799,88.4991,86.9601,88.1417,2048454.0
2025-04-10 09:30:00,86.11,86.58,84.28,84.38,456929.0,85.5005,85.9672,83.6834,83.7827,456929.0
2025-04-10 09:40:00,84.34,84.41,83.43,83.89,295184.0,83.743,83.8125,82.8395,83.2962,295184.0
2025-04-10 09:50:00,83.92,84.23,83.16,83.27,185688.0,83.326,83.6338,82.5714,82.6806,185688.0
2025-04-10 10:00:00,83.21,83.47,82.8,83.11,184803.0,82.621,82.8792,82.2139,82.5217,184803.0
2025-04-10 10:10:00,83.07,83.42,82.84,83.22,237321.0,82.482,82.8295,82.2536,82.631,237321.0
2025-04-10 10:20:00,83.22,83.93,83.12,83.4,267859.0,82.631,83.3359,82.5317,82.8097,267859.0
2025-04-10 10:30:00,83.39,84.0,83.39,83.65,251997.0,82.7997,83.4054,82.7997,83.0579,251997.0
2025-04-10 10:40:00,83.65,84.01,83.42,83.52,171582.0,83.0579,83.4154,82.8295,82.9288,171582.0
2025-04-10 10:50:00,83.48,83.67,82.82,82.92,135926.0,82.8891,83.0778,82.2338,82.3331,135926.0
2025-04-10 11:00:00,82.92,83.61,82.88,83.54,95247.0,82.3331,83.0182,82.2934,82.9487,95247.0
2025-04-10 11:10:00,83.52,83.54,83.23,83.26,84270.0,82.9288,82.9487,82.6409,82.6707,84270.0
2025-04-10 11:20:00,83.29,83.51,83.05,83.15,87131.0,82.7005,82.9189,82.4622,82.5614,87131.0
2025-04-10 11:30:00,83.17,83.24,82.51,82.54,115599.0,82.5813,82.6508,81.926,81.9558,115599.0
2025-04-10 11:40:00,82.55,82.91,82.45,82.48,273829.0,81.9657,82.3231,81.8664,81.8962,273829.0
2025-04-10 11:50:00,82.46,82.82,82.22,82.49,171046.0,81.8763,82.2338,81.638,81.9061,171046.0
2025-04-10 12:00:00,82.49,82.79,82.11,82.45,234207.0,81.9061,82.204,81.5288,81.8664,234207.0
2025-04-10 12:10:00,82.42,82.71,82.04,82.17,175355.0,81.8366,82.1246,81.4593,81.5884,175355.0
2025-04-10 12:20:00,82.15,82.4,81.67,82.2,235074.0,81.5685,81.8168,81.0919,81.6182,235074.0
2025-04-10 12:30:00,82.2,83.1,82.13,83.03,147346.0,81.6182,82.5118,81.5487,82.4423,147346.0
2025-04-10 12:40:00,83.03,83.14,82.3,83.03,175069.0,82.4423,82.5515,81.7175,82.4423,175069.0
2025-04-10 12:50:00,83.03,83.18,82.66,82.84,204181.0,82.4423,82.5912,82.0749,82.2536,204181.0
2025-04-10 13:00:00,82.8,83.89,82.65,82.65,183524.0,82.2139,83.2962,82.065,82.065,183524.0
2025-04-10 13:10:00,82.69,82.77,82.13,82.37,165608.0,82.1047,82.1841,81.5487,81.787,165608.0
2025-04-10 13:20:00,82.4,83.24,82.06,83.2,128464.0,81.8168,82.6508,81.4792,82.6111,128464.0
2025-04-10 13:30:00,83.19,83.52,83.09,83.1,204711.0,82.6012,82.9288,82.5019,82.5118,204711.0
2025-04-10 13:40:00,83.11,84.06,83.04,83.62,162566.0,82.5217,83.465,82.4522,83.0281,162566.0
2025-04-10 13:50:00,83.63,84.23,83.42,84.0,138987.0,83.038,83.6338,82.8295,83.4054,138987.0
2025-04-10 14:00:00,84.0,84.96,83.89,84.23,329486.0,83.4054,84.3586,83.2962,83.6338,329486.0
2025-04-10 14:10:00,84.24,84.52,83.99,84.4,159557.0,83.6437,83.9217,83.3955,83.8026,159557.0
2025-04-10 14:20:00,84.4,85.35,84.37,85.2,221698.0,83.8026,84.7459,83.7728,84.5969,221698.0
2025-04-10 14:30:00,85.23,85.45,84.72,85.02,144904.0,84.6267,84.8452,84.1203,84.4182,144904.0
2025-04-10 14:40:00,85.02,85.62,84.84,84.94,163834.0,84.4182,85.014,84.2395,84.3388,163834.0
2025-04-10 14:50:00,84.97,85.2,84.3,84.73,189700.0,84.3686,84.5969,83.7033,84.1303,189700.0
2025-04-10 15:00:00,84.76,85.41,84.53,84.57,180768.0,84.1601,84.8055,83.9317,83.9714,180768.0
2025-04-10 15:10:00,84.6,84.95,84.35,84.82,165108.0,84.0012,84.3487,83.753,84.2196,165108.0
2025-04-10 15:20:00,84.9,85.21,84.22,84.23,191442.0,84.2991,84.6069,83.6239,83.6338,191442.0
2025-04-10 15:30:00,84.22,84.81,84.2,84.35,200249.0,83.6239,84.2097,83.604,83.753,200249.0
2025-04-10 15:40:00,84.37,84.48,83.61,83.91,369193.0,83.7728,83.882,83.0182,83.3161,369193.0
2025-04-10 15:50:00,83.88,85.01,83.88,84.6,1133115.0,83.2863,84.4083,83.2863,84.0012,1133115.0
2025-04-11 09:30:00,84.43,84.6,83.27,83.99,154738.0,83.8324,84.0012,82.6806,83.3955,154738.0
2025-04-11 09:40:00,83.94,84.32,83.33,84.11,98556.0,83.3459,83.7232,82.7402,83.5147,98556.0
2025-04-11 09:50:00,84.12,84.16,83.51,83.79,84753.0,83.5246,83.5643,82.9189,83.1969,84753.0
2025-04-11 10:00:00,83.76,84.05,83.3,83.78,183082.0,83.1671,83.4551,82.7104,83.187,183082.0
2025-04-11 10:10:00,83.78,83.79,83.12,83.16,94318.0,83.187,83.1969,82.5317,82.5714,94318.0
2025-04-11 10:20:00,83.21,83.24,82.5,82.69,107291.0,82.621,82.6508,81.916,82.1047,107291.0
2025-04-11 10:30:00,82.67,83.18,82.56,83.0,160228.0,82.0848,82.5912,81.9756,82.4125,160228.0
2025-04-11 10:40:00,82.95,83.39,82.79,83.26,91092.0,82.3629,82.7997,82.204,82.6707,91092.0
2025-04-11 10:50:00,83.23,83.3,82.62,82.63,100121.0,82.6409,82.7104,82.0352,82.0451,100121.0
2025-04-11 11:00:00,82.57,83.55,82.37,82.62,180461.0,81.9856,82.9586,81.787,82.0352,180461.0
2025-04-11 11:10:00,82.63,82.79,82.08,82.18,100006.0,82.0451,82.204,81.499,81.5983,100006.0
2025-04-11 11:20:00,82.17,82.52,82.17,82.42,115799.0,81.5884,81.9359,81.5884,81.8366,115799.0
2025-04-11 11:30:00,82.41,82.91,82.25,82.88,141559.0,81.8267,82.3231,81.6678,82.2934,141559.0
2025-04-11 11:40:00,82.9,83.0,82.6,82.88,149087.0,82.3132,82.4125,82.0153,82.2934,149087.0
2025-04-11 11:50:00,82.86,83.2,82.65,83.13,88139.0,82.2735,82.6111,82.065,82.5416,88139.0
2025-04-11 12:00:00,83.1,83.26,82.78,83.06,143867.0,82.5118,82.6707,82.1941,82.4721,143867.0
2025-04-11 12:10:00,83.06,83.32,83.05,83.23,65340.0,82.4721,82.7302,82.4622,82.6409,65340.0
2025-04-11 12:20:00,83.24,83.27,82.86,83.02,73667.0,82.6508,82.6806,82.2735,82.4324,73667.0
2025-04-11 12:30:00,83.03,84.02,82.99,83.88,100053.0,82.4423,83.4253,82.4026,83.2863,100053.0
2025-04-11 12:40:00,83.89,83.96,83.67,83.9,72378.0,83.2962,83.3657,83.0778,83.3061,72378.0
2025-04-11 12:50:00,83.9,83.98,83.71,83.83,56979.0,83.3061,83.3856,83.1175,83.2366,56979.0
2025-04-11 13:00:00,83.85,84.24,83.75,83.94,59348.0,83.2565,83.6437,83.1572,83.3459,59348.0
2025-04-11 13:10:00,83.95,83.96,83.41,83.52,49162.0,83.3558,83.3657,82.8196,82.9288,49162.0
2025-04-11 13:20:00,83.48,83.83,83.25,83.31,76414.0,82.8891,83.2366,82.6607,82.7203,76414.0
2025-04-11 13:30:00,83.31,83.86,83.06,83.86,108903.0,82.7203,83.2664,82.4721,83.2664,108903.0
2025-04-11 13:40:00,83.81,84.38,83.81,84.13,93796.0,83.2168,83.7827,83.2168,83.5345,93796.0
2025-04-11 13:50:00,84.16,84.54,84.1,84.19,61621.0,83.5643,83.9416,83.5047,83.5941,61621.0
2025-04-11 14:00:00,84.2,84.28,83.93,84.11,109440.0,83.604,83.6834,83.3359,83.5147,109440.0
2025-04-11 14:10:00,84.13,84.2,83.93,84.1,97507.0,83.5345,83.604,83.3359,83.5047,97507.0
2025-04-11 14:20:00,84.1,84.29,84.03,84.24,96247.0,83.5047,83.6934,83.4352,83.6437,96247.0
2025-04-11 14:30:00,84.23,84.52,84.16,84.51,84227.0,83.6338,83.9217,83.5643,83.9118,84227.0
2025-04-11 14:40:00,84.55,84.8,84.5,84.73,62085.0,83.9515,84.1998,83.9019,84.1303,62085.0
2025-04-11 14:50:00,84.73,84.77,84.31,84.41,87087.0,84.1303,84.17,83.7132,83.8125,87087.0
2025-04-11 15:00:00,84.41,85.2,84.41,85.14,211995.0,83.8125,84.5969,83.8125,84.5374,211995.0
2025-04-11 15:10:00,85.17,85.42,85.08,85.37,193526.0,84.5671,84.8154,84.4778,84.7657,193526.0
2025-04-11 15:20:00,85.37,85.82,85.19,85.73,293758.0,84.7657,85.2125,84.587,85.1232,293758.0
2025-04-11 15:30:00,85.72,85.72,85.46,85.69,321384.0,85.1133,85.1133,84.8551,85.0835,321384.0
2025-04-11 15:40:00,85.69,85.77,85.55,85.7,477391.0,85.0835,85.1629,84.9445,85.0934,477391.0
2025-04-11 15:50:00,85.72,85.8,85.3,85.42,1034768.0,85.1133,85.1927,84.6962,84.8154,1034768.0
2025-04-14 09:30:00,86.17,86.77,86.16,86.51,247992.0,85.5601,86.1558,85.5501,85.8977,247992.0
2025-04-14 09:40:00,86.49,86.68,86.17,86.58,144887.0,85.8778,86.0665,85.5601,85.9672,144887.0
2025-04-14 09:50:00,86.6,86.66,86.0,86.27,105737.0,85.987,86.0466,85.3913,85.6594,105737.0
2025-04-14 10:00:00,86.27,86.44,85.79,85.83,156041.0,85.6594,85.8282,85.1828,85.2225,156041.0
2025-04-14 10:10:00,85.84,85.9,85.37,85.55,104789.0,85.2324,85.292,84.7657,84.9445,104789.0
2025-04-14 10:20:00,85.56,85.74,85.38,85.72,84933.0,84.9544,85.1331,84.7757,85.1133,84933.0
2025-04-14 10:30:00,85.73,85.78,85.29,85.45,86126.0,85.1232,85.1728,84.6863,84.8452,86126.0
2025-04-14 10:40:00,85.45,85.5,85.17,85.23,163907.0,84.8452,84.8948,84.5671,84.6267,163907.0
2025-04-14 10:50:00,85.25,85.26,84.65,84.9,279430.0,84.6466,84.6565,84.0508,84.2991,279430.0
2025-04-14 11:00:00,84.92,84.96,84.33,84.62,138565.0,84.3189,84.3586,83.7331,84.021,138565.0
2025-04-14 11:10:00,84.63,84.7,84.24,84.45,106037.0,84.031,84.1005,83.6437,83.8522,106037.0
2025-04-14 11:20:00,84.45,84.59,84.13,84.17,115206.0,83.8522,83.9913,83.5345,83.5742,115206.0
2025-04-14 11:30:00,84.13,84.37,84.07,84.11,83830.0,83.5345,83.7728,83.4749,83.5147,83830.0
2025-04-14 11:40:00,84.13,84.18,83.72,83.78,255449.0,83.5345,83.5842,83.1274,83.187,255449.0
2025-04-14 11:50:00,83.79,83.92,83.64,83.73,163529.0,83.1969,83.326,83.048,83.1373,163529.0
2025-04-14 12:00:00,83.72,83.93,83.54,83.72,128644.0,83.1274,83.3359,82.9487,83.1274,128644.0
2025-04-14 12:10:00,83.7,84.14,83.4,84.05,138784.0,83.1076,83.5444,82.8097,83.4551,138784.0
2025-04-14 12:20:00,84.03,84.19,83.71,83.77,64970.0,83.4352,83.5941,83.1175,83.1771,64970.0
2025-04-14 12:30:00,83.8,84.25,83.74,84.18,65182.0,83.2068,83.6537,83.1473,83.5842,65182.0
2025-04-14 12:40:00,84.16,84.26,84.06,84.1,64017.0,83.5643,83.6636,83.465,83.5047,64017.0
2025-04-14 12:50:00,84.11,84.16,83.86,83.9,50133.0,83.5147,83.5643,83.2664,83.3061,50133.0
2025-04-14 13:00:00,83.86,84.55,83.82,84.1,195507.0,83.2664,83.9515,83.2267,83.5047,195507.0
2025-04-14 13:10:00,84.08,84.46,84.05,84.43,79255.0,83.4849,83.8622,83.4551,83.8324,79255.0
2025-04-14 13:20:00,84.46,84.74,84.37,84.54,114717.0,83.8622,84.1402,83.7728,83.9416,114717.0
2025-04-14 13:30:00,84.56,84.75,84.43,84.63,93667.0,83.9615,84.1501,83.8324,84.031,93667.0
2025-04-14 13:40:00,84.62,84.69,84.47,84.67,50403.0,84.021,84.0905,83.8721,84.0707,50403.0
2025-04-14 13:50:00,84.68,84.87,84.58,84.67,108146.0,84.0806,84.2693,83.9813,84.0707,108146.0
2025-04-14 14:00:00,84.67,84.92,84.67,84.91,41090.0,84.0707,84.3189,84.0707,84.309,41090.0
2025-04-14 14:10:00,84.91,84.93,84.66,84.85,110136.0,84.309,84.3288,84.0608,84.2494,110136.0
2025-04-14 14:20:00,84.87,85.01,84.83,84.9,50238.0,84.2693,84.4083,84.2296,84.2991,50238.0
2025-04-14 14:30:00,84.86,85.09,84.8,85.03,92948.0,84.2593,84.4877,84.1998,84.4281,92948.0
2025-04-14 14:40:00,85.03,85.07,84.88,84.95,63783.0,84.4281,84.4679,84.2792,84.3487,63783.0
2025-04-14 14:50:00,84.97,85.0,84.82,84.94,56874.0,84.3686,84.3984,84.2196,84.3388,56874.0
2025-04-14 15:00:00,84.92,85.18,84.92,85.15,70287.0,84.3189,84.5771,84.3189,84.5473,70287.0
2025-04-14 15:10:00,85.14,85.28,85.08,85.11,76478.0,84.5374,84.6764,84.4778,84.5076,76478.0
2025-04-14 15:20:00,85.11,85.3,85.02,85.26,94426.0,84.5076,84.6962,84.4182,84.6565,94426.0
2025-04-14 15:30:00,85.26,85.4,85.24,85.36,97932.0,84.6565,84.7955,84.6367,84.7558,97932.0
2025-04-14 15:40:00,85.36,85.55,85.31,85.46,93948.0,84.7558,84.9445,84.7062,84.8551,93948.0
2025-04-14 15:50:00,85.42,85.56,85.21,85.5,466153.0,84.8154,84.9544,84.6069,84.8948,466153.0
2025-04-15 09:30:00,85.5,85.92,85.16,85.89,97149.0,84.8948,85.3118,84.5572,85.2821,97149.0
2025-04-15 09:40:00,85.82,85.97,85.56,85.73,61517.0,85.2125,85.3615,84.9544,85.1232,61517.0
2025-04-15 09:50:00,85.72,85.8,85.53,85.55,38743.0,85.1133,85.1927,84.9246,84.9445,38743.0
2025-04-15 10:00:00,85.55,85.71,85.45,85.66,95362.0,84.9445,85.1033,84.8452,85.0537,95362.0
2025-04-15 10:10:00,85.69,86.06,85.29,85.33,125998.0,85.0835,85.4508,84.6863,84.726,125998.0
2025-04-15 10:20:00,85.3,85.61,85.1,85.17,106207.0,84.6962,85.004,84.4976,84.5671,106207.0
2025-04-15 10:30:00,85.19,85.39,85.02,85.06,66658.0,84.587,84.7856,84.4182,84.4579,66658.0
2025-04-15 10:40:00,85.05,85.36,84.9,85.14,100599.0,84.448,84.7558,84.2991,84.5374,100599.0
2025-04-15 10:50:00,85.12,85.14,84.87,84.9,74869.0,84.5175,84.5374,84.2693,84.2991,74869.0
2025-04-15 11:00:00,84.9,85.04,84.57,84.59,81934.0,84.2991,84.4381,83.9714,83.9913,81934.0
2025-04-15 11:10:00,84.57,84.69,84.49,84.54,75306.0,83.9714,84.0905,83.892,83.9416,75306.0
2025-04-15 11:20:00,84.54,84.63,84.12,84.17,173934.0,83.9416,84.031,83.5246,83.5742,173934.0
2025-04-15 11:30:00,84.18,84.53,84.11,84.31,83240.0,83.5842,83.9317,83.5147,83.7132,83240.0
2025-04-15 11:40:00,84.32,84.48,84.24,84.34,77252.0,83.7232,83.882,83.6437,83.743,77252.0
2025-04-15 11:50:00,84.36,84.51,84.24,84.45,65560.0,83.7629,83.9118,83.6437,83.8522,65560.0
2025-04-15 12:00:00,84.48,84.5,84.22,84.28,55261.0,83.882,83.9019,83.6239,83.6834,55261.0
2025-04-15 12:10:00,84.28,84.29,84.08,84.18,55462.0,83.6834,83.6934,83.4849,83.5842,55462.0
2025-04-15 12:20:00,84.18,84.37,84.16,84.27,51547.0,83.5842,83.7728,83.5643,83.6735,51547.0
2025-04-15 12:30:00,84.27,84.41,84.19,84.2,41085.0,83.6735,83.8125,83.5941,83.604,41085.0
2025-04-15 12:40:00,84.2,84.31,84.11,84.26,78510.0,83.604,83.7132,83.5147,83.6636,78510.0
2025-04-15 12:50:00,84.25,84.27,83.88,83.98,69904.0,83.6537,83.6735,83.2863,83.3856,69904.0
2025-04-15 13:00:00,83.96,84.09,83.82,83.92,55723.0,83.3657,83.4948,83.2267,83.326,55723.0
2025-04-15 13:10:00,83.93,83.99,83.77,83.84,90133.0,83.3359,83.3955,83.1771,83.2466,90133.0
2025-04-15 13:20:00,83.84,83.87,83.55,83.62,119680.0,83.2466,83.2764,82.9586,83.0281,119680.0
2025-04-15 13:30:00,83.59,83.78,83.58,83.72,108567.0,82.9983,83.187,82.9884,83.1274,108567.0
2025-04-15 13:40:00,83.72,83.8,83.65,83.78,68934.0,83.1274,83.2068,83.0579,83.187,68934.0
2025-04-15 13:50:00,83.78,83.78,83.46,83.58,69907.0,83.187,83.187,82.8693,82.9884,69907.0
2025-04-15 14:00:00,83.62,83.67,83.51,83.66,98954.0,83.0281,83.0778,82.9189,83.0678,98954.0
2025-04-15 14:10:00,83.66,83.66,83.47,83.51,60693.0,83.0678,83.0678,82.8792,82.9189,60693.0
2025-04-15 14:20:00,83.51,83.8,83.47,83.7,87466.0,82.9189,83.2068,82.8792,83.1076,87466.0
2025-04-15 14:30:00,83.7,84.02,83.7,83.99,71996.0,83.1076,83.4253,83.1076,83.3955,71996.0
2025-04-15 14:40:00,84.0,84.18,83.95,84.06,55756.0,83.4054,83.5842,83.3558,83.465,55756.0
2025-04-15 14:50:00,84.06,84.17,83.99,84.09,51030.0,83.465,83.5742,83.3955,83.4948,51030.0
2025-04-15 15:00:00,84.07,84.1,83.95,84.02,81038.0,83.4749,83.5047,83.3558,83.4253,81038.0
2025-04-15 15:10:00,84.02,84.14,83.97,84.04,108971.0,83.4253,83.5444,83.3756,83.4451,108971.0
2025-04-15 15:20:00,84.04,84.04,83.7,83.78,120816.0,83.4451,83.4451,83.1076,83.187,120816.0
2025-04-15 15:30:00,83.77,83.88,83.65,83.66,126375.0,83.1771,83.2863,83.0579,83.0678,126375.0
2025-04-15 15:40:00,83.66,83.71,83.51,83.7,188793.0,83.0678,83.1175,82.9189,83.1076,188793.0
2025-04-15 15:50:00,83.68,84.04,83.62,83.71,591294.0,83.0877,83.4451,83.0281,83.1175,591294.0
2025-04-16 09:30:00,83.14,83.52,82.82,83.11,187550.0,82.5515,82.9288,82.2338,82.5217,187550.0
2025-04-16 09:40:00,83.12,83.3,82.63,82.7,207047.0,82.5317,82.7104,82.0451,82.1146,207047.0
2025-04-16 09:50:00,82.71,82.8,82.3,82.52,135817.0,82.1246,82.2139,81.7175,81.9359,135817.0
2025-04-16 10:00:00,82.54,82.72,82.44,82.64,211600.0,81.9558,82.1345,81.8565,82.0551,211600.0
2025-04-16 10:10:00,82.64,82.73,82.5,82.55,76293.0,82.0551,82.1444,81.916,81.9657,76293.0
2025-04-16 10:20:00,82.54,82.83,82.44,82.65,80807.0,81.9558,82.2437,81.8565,82.065,80807.0
2025-04-16 10:30:00,82.65,82.68,82.46,82.68,73870.0,82.065,82.0948,81.8763,82.0948,73870.0
2025-04-16 10:40:00,82.68,82.79,82.66,82.76,75837.0,82.0948,82.204,82.0749,82.1742,75837.0
2025-04-16 10:50:00,82.74,82.91,82.59,82.76,194836.0,82.1543,82.3231,82.0054,82.1742,194836.0
2025-04-16 11:00:00,82.79,82.83,82.38,82.45,290919.0,82.204,82.2437,81.7969,81.8664,290919.0
2025-04-16 11:10:00,82.45,82.54,82.26,82.35,175855.0,81.8664,81.9558,81.6777,81.7671,175855.0
2025-04-16 11:20:00,82.35,82.81,82.31,82.64,210118.0,81.7671,82.2239,81.7274,82.0551,210118.0
2025-04-16 11:30:00,82.63,82.64,82.52,82.54,85665.0,82.0451,82.0551,81.9359,81.9558,85665.0
2025-04-16 11:40:00,82.54,82.55,82.26,82.3,89322.0,81.9558,81.9657,81.6777,81.7175,89322.0
2025-04-16 11:50:00,82.3,82.32,82.01,82.15,108543.0,81.7175,81.7373,81.4295,81.5685,108543.0
2025-04-16 12:00:00,82.15,82.21,82.02,82.12,68968.0,81.5685,81.6281,81.4394,81.5387,68968.0
2025-04-16 12:10:00,82.13,82.2,82.09,82.13,55981.0,81.5487,81.6182,81.5089,81.5487,55981.0
2025-04-16 12:20:00,82.15,82.42,82.09,82.31,142231.0,81.5685,81.8366,81.5089,81.7274,142231.0
2025-04-16 12:30:00,82.28,82.3,82.03,82.08,87559.0,81.6976,81.7175,81.4494,81.499,87559.0
2025-04-16 12:40:00,82.06,82.21,81.97,82.08,73632.0,81.4792,81.6281,81.3898,81.499,73632.0
2025-04-16 12:50:00,82.07,82.07,81.9,81.98,69311.0,81.4891,81.4891,81.3203,81.3997,69311.0
2025-04-16 13:00:00,81.95,82.05,81.87,81.95,59421.0,81.3699,81.4692,81.2905,81.3699,59421.0
2025-04-16 13:10:00,81.94,82.09,81.92,82.05,60412.0,81.36,81.5089,81.3402,81.4692,60412.0
2025-04-16 13:20:00,82.04,82.12,81.86,81.95,214673.0,81.4593,81.5387,81.2806,81.3699,214673.0
2025-04-16 13:30:00,81.91,81.91,81.31,81.33,182074.0,81.3302,81.3302,80.7345,80.7543,182074.0
2025-04-16 13:40:00,81.32,81.34,80.98,81.03,222812.0,80.7444,80.7643,80.4068,80.4565,222812.0
2025-04-16 13:50:00,81.01,81.13,80.83,80.85,243654.0,80.4366,80.5557,80.2579,80.2777,243654.0
2025-04-16 14:00:00,80.84,81.17,80.77,80.97,373012.0,80.2678,80.5955,80.1983,80.3969,373012.0
2025-04-16 14:10:00,80.99,81.21,80.89,81.0,184263.0,80.4167,80.6352,80.3174,80.4267,184263.0
2025-04-16 14:20:00,80.98,81.18,80.92,81.11,155432.0,80.4068,80.6054,80.3472,80.5359,155432.0
2025-04-16 14:30:00,81.11,81.18,80.74,80.75,106301.0,80.5359,80.6054,80.1685,80.1784,106301.0
2025-04-16 14:40:00,80.76,80.82,80.58,80.61,167235.0,80.1884,80.2479,80.0096,80.0394,167235.0
2025-04-16 14:50:00,80.61,80.61,80.28,80.3,286005.0,80.0394,80.0394,79.7118,79.7316,286005.0
2025-04-16 15:00:00,80.3,80.31,79.95,80.06,198011.0,79.7316,79.7415,79.3841,79.4933,198011.0
2025-04-16 15:10:00,80.06,80.25,79.95,80.11,169301.0,79.4933,79.682,79.3841,79.543,169301.0
2025-04-16 15:20:00,80.09,80.16,79.89,79.93,153000.0,79.5231,79.5926,79.3245,79.3642,153000.0
2025-04-16 15:30:00,79.92,80.15,79.92,79.96,328191.0,79.3543,79.5827,79.3543,79.394,328191.0
2025-04-16 15:40:00,79.96,80.29,79.96,80.25,325262.0,79.394,79.7217,79.394,79.682,325262.0
2025-04-16 15:50:00,80.25,80.89,80.21,80.77,887969.0,79.682,80.3174,79.6423,80.1983,887969.0
2025-04-17 09:30:00,81.25,82.03,81.2,81.66,424523.0,80.6749,81.4494,80.6252,81.082,424523.0
2025-04-17 09:40:00,81.61,82.46,81.6,82.35,129477.0,81.0323,81.8763,81.0224,81.7671,129477.0
2025-04-17 09:50:00,82.33,82.55,81.79,81.88,358547.0,81.7473,81.9657,81.2111,81.3004,358547.0
2025-04-17 10:00:00,81.88,82.12,81.46,81.58,124863.0,81.3004,81.5387,80.8834,81.0026,124863.0
2025-04-17 10:10:00,81.58,81.88,81.53,81.6,55786.0,81.0026,81.3004,80.9529,81.0224,55786.0
2025-04-17 10:20:00,81.59,81.7,81.32,81.38,73672.0,81.0125,81.1217,80.7444,80.804,73672.0
2025-04-17 10:30:00,81.39,81.48,81.22,81.33,122666.0,80.8139,80.9033,80.6451,80.7543,122666.0
2025-04-17 10:40:00,81.38,81.64,81.37,81.5,117447.0,80.804,81.0621,80.794,80.9231,117447.0
2025-04-17 10:50:00,81.48,81.54,81.3,81.33,122801.0,80.9033,80.9628,80.7245,80.7543,122801.0
2025-04-17 11:00:00,81.33,82.07,81.24,81.81,372521.0,80.7543,81.4891,80.665,81.2309,372521.0
2025-04-17 11:10:00,81.8,81.94,81.66,81.82,142836.0,81.221,81.36,81.082,81.2409,142836.0
2025-04-17 11:20:00,81.81,81.81,81.51,81.58,43984.0,81.2309,81.2309,80.9331,81.0026,43984.0
2025-04-17 11:30:00,81.58,82.02,81.57,81.96,56312.0,81.0026,81.4394,80.9926,81.3799,56312.0
2025-04-17 11:40:00,81.97,82.02,81.82,81.84,30703.0,81.3898,81.4394,81.2409,81.2607,30703.0
2025-04-17 11:50:00,81.83,82.07,81.79,81.88,74960.0,81.2508,81.4891,81.2111,81.3004,74960.0
2025-04-17 12:00:00,81.9,82.18,81.7,81.98,75790.0,81.3203,81.5983,81.1217,81.3997,75790.0
2025-04-17 12:10:00,81.97,82.29,81.62,82.25,58879.0,81.3898,81.7075,81.0423,81.6678,58879.0
2025-04-17 12:20:00,82.2,82.38,82.12,82.22,251115.0,81.6182,81.7969,81.5387,81.638,251115.0
2025-04-17 12:30:00,82.25,82.41,82.01,82.05,116754.0,81.6678,81.8267,81.4295,81.4692,116754.0
2025-04-17 12:40:00,82.05,82.14,81.62,81.76,115899.0,81.4692,81.5586,81.0423,81.1813,115899.0
2025-04-17 12:50:00,81.77,82.04,81.69,81.89,122451.0,81.1912,81.4593,81.1118,81.3104,122451.0
2025-04-17 13:00:00,81.9,82.07,81.85,82.05,60261.0,81.3203,81.4891,81.2706,81.4692,60261.0
2025-04-17 13:10:00,82.04,82.1,81.82,81.87,81383.0,81.4593,81.5189,81.2409,81.2905,81383.0
2025-04-17 13:20:00,81.86,81.87,81.59,81.61,63175.0,81.2806,81.2905,81.0125,81.0323,63175.0
2025-04-17 13:30:00,81.64,82.03,81.62,82.02,107245.0,81.0621,81.4494,81.0423,81.4394,107245.0
2025-04-17 13:40:00,82.0,82.27,81.83,82.1,95656.0,81.4196,81.6877,81.2508,81.5189,95656.0
2025-04-17 13:50:00,82.09,82.23,82.07,82.09,73689.0,81.5089,81.648,81.4891,81.5089,73689.0
2025-04-17 14:00:00,82.11,82.21,82.04,82.1,97313.0,81.5288,81.6281,81.4593,81.5189,97313.0
2025-04-17 14:10:00,82.09,82.12,81.88,81.97,88604.0,81.5089,81.5387,81.3004,81.3898,88604.0
2025-04-17 14:20:00,81.97,81.99,81.81,81.91,58662.0,81.3898,81.4097,81.2309,81.3302,58662.0
2025-04-17 14:30:00,81.91,82.05,81.9,81.96,59326.0,81.3302,81.4692,81.3203,81.3799,59326.0
2025-04-17 14:40:00,81.99,82.04,81.8,81.9,102501.0,81.4097,81.4593,81.221,81.3203,102501.0
2025-04-17 14:50:00,81.89,81.98,81.68,81.71,112297.0,81.3104,81.3997,81.1019,81.1316,112297.0
2025-04-17 15:00:00,81.71,81.77,81.63,81.77,93671.0,81.1316,81.1912,81.0522,81.1912,93671.0
2025-04-17 15:10:00,81.8,81.82,81.51,81.63,159826.0,81.221,81.2409,80.9331,81.0522,159826.0
2025-04-17 15:20:00,81.63,81.75,81.48,81.62,155764.0,81.0522,81.1714,80.9033,81.0423,155764.0
2025-04-17 15:30:00,81.61,81.77,81.56,81.76,145415.0,81.0323,81.1912,80.9827,81.1813,145415.0
2025-04-17 15:40:00,81.76,81.92,81.6,81.64,170631.0,81.1813,81.3402,81.0224,81.0621,170631.0
2025-04-17 15:50:00,81.62,81.73,81.4,81.49,642946.0,81.0423,81.1515,80.8238,80.9132,642946.0
2025-04-21 09:30:00,80.36,80.4,79.78,80.2,174804.0,79.7912,79.8309,79.2153,79.6323,174804.0
2025-04-21 09:40:00,80.3,80.3,79.79,79.92,81848.0,79.7316,79.7316,79.2252,79.3543,81848.0
2025-04-21 09:50:00,79.9,79.99,78.96,78.98,164520.0,79.3345,79.4238,78.4011,78.421,164520.0
2025-04-21 10:00:00,78.97,79.12,78.82,79.02,254074.0,78.411,78.56,78.2621,78.4607,254074.0
2025-04-21 10:10:00,79.03,79.26,79.0,79.12,189627.0,78.4706,78.699,78.4408,78.56,189627.0
2025-04-21 10:20:00,79.11,79.15,78.78,78.99,241123.0,78.55,78.5898,78.2224,78.4309,241123.0
2025-04-21 10:30:00,78.98,79.1,78.76,78.79,202943.0,78.421,78.5401,78.2025,78.2323,202943.0
2025-04-21 10:40:00,78.8,78.92,78.46,78.47,236817.0,78.2422,78.3614,77.9046,77.9146,236817.0
2025-04-21 10:50:00,78.47,78.81,78.43,78.69,138212.0,77.9146,78.2522,77.8749,78.133,138212.0
2025-04-21 11:00:00,78.68,78.79,78.48,78.7,158700.0,78.1231,78.2323,77.9245,78.1429,158700.0
2025-04-21 11:10:00,78.7,78.78,78.43,78.54,215369.0,78.1429,78.2224,77.8749,77.9841,215369.0
2025-04-21 11:20:00,78.54,78.69,78.35,78.42,137182.0,77.9841,78.133,77.7954,77.8649,137182.0
2025-04-21 11:30:00,78.42,78.43,78.19,78.24,138372.0,77.8649,77.8749,77.6366,77.6862,138372.0
2025-04-21 11:40:00,78.23,78.54,78.19,78.25,420976.0,77.6763,77.9841,77.6366,77.6961,420976.0
2025-04-21 11:50:00,78.24,78.37,78.13,78.16,350336.0,77.6862,77.8153,77.577,77.6068,350336.0
2025-04-21 12:00:00,78.17,78.91,78.17,78.88,359294.0,77.6167,78.3515,77.6167,78.3217,359294.0
2025-04-21 12:10:00,78.88,78.91,78.71,78.73,79615.0,78.3217,78.3515,78.1529,78.1727,79615.0
2025-04-21 12:20:00,78.73,78.91,78.71,78.85,80853.0,78.1727,78.3515,78.1529,78.2919,80853.0
2025-04-21 12:30:00,78.85,79.45,78.81,79.41,220353.0,78.2919,78.8876,78.2522,78.8479,220353.0
2025-04-21 12:40:00,79.42,79.61,79.18,79.22,74714.0,78.8578,79.0465,78.6195,78.6593,74714.0
2025-04-21 12:50:00,79.23,79.36,78.98,79.03,201264.0,78.6692,78.7983,78.421,78.4706,201264.0
2025-04-21 13:00:00,79.03,79.2,78.97,79.13,116787.0,78.4706,78.6394,78.411,78.5699,116787.0
2025-04-21 13:10:00,79.11,79.3,79.09,79.28,71106.0,78.55,78.7387,78.5302,78.7188,71106.0
2025-04-21 13:20:00,79.25,79.4,79.14,79.19,74163.0,78.6891,78.838,78.5798,78.6295,74163.0
2025-04-21 13:30:00,79.21,79.38,79.16,79.36,95386.0,78.6493,78.8181,78.5997,78.7983,95386.0
2025-04-21 13:40:00,79.36,79.43,79.28,79.43,186782.0,78.7983,78.8678,78.7188,78.8678,186782.0
2025-04-21 13:50:00,79.41,79.56,79.41,79.42,82770.0,78.8479,78.9969,78.8479,78.8578,82770.0
2025-04-21 14:00:00,79.42,79.53,79.35,79.46,67627.0,78.8578,78.9671,78.7883,78.8976,67627.0
2025-04-21 14:10:00,79.46,79.7,79.38,79.66,89877.0,78.8976,79.1359,78.8181,79.0961,89877.0
2025-04-21 14:20:00,79.66,79.73,79.59,79.65,113153.0,79.0961,79.1657,79.0266,79.0862,113153.0
2025-04-21 14:30:00,79.65,79.81,79.65,79.77,85368.0,79.0862,79.2451,79.0862,79.2054,85368.0
2025-04-21 14:40:00,79.77,79.8,79.57,79.63,100158.0,79.2054,79.2352,79.0068,79.0664,100158.0
2025-04-21 14:50:00,79.63,79.63,79.38,79.4,53171.0,79.0664,79.0664,78.8181,78.838,53171.0
2025-04-21 15:00:00,79.39,79.69,79.39,79.64,74942.0,78.8281,79.1259,78.8281,79.0763,74942.0
2025-04-21 15:10:00,79.65,79.79,79.63,79.75,66336.0,79.0862,79.2252,79.0664,79.1855,66336.0
2025-04-21 15:20:00,79.74,79.91,79.71,79.78,76560.0,79.1756,79.3444,79.1458,79.2153,76560.0
2025-04-21 15:30:00,79.79,80.08,79.78,79.92,110862.0,79.2252,79.5132,79.2153,79.3543,110862.0
2025-04-21 15:40:00,79.93,80.39,79.93,80.39,212975.0,79.3642,79.821,79.3642,79.821,212975.0
2025-04-21 15:50:00,80.37,80.82,80.28,80.69,809142.0,79.8011,80.2479,79.7118,80.1189,809142.0
2025-04-22 09:30:00,81.91,82.42,81.71,82.21,310287.0,81.3302,81.8366,81.1316,81.6281,310287.0
2025-04-22 09:40:00,82.23,82.5,82.16,82.34,129943.0,81.648,81.916,81.5785,81.7572,129943.0
2025-04-22 09:50:00,82.36,82.37,82.06,82.14,125959.0,81.777,81.787,81.4792,81.5586,125959.0
2025-04-22 10:00:00,82.08,82.35,81.99,82.26,108710.0,81.499,81.7671,81.4097,81.6777,108710.0
2025-04-22 10:10:00,82.27,82.48,82.15,82.44,126165.0,81.6877,81.8962,81.5685,81.8565,126165.0
2025-04-22 10:20:00,82.46,82.6,82.45,82.54,69012.0,81.8763,82.0153,81.8664,81.9558,69012.0
2025-04-22 10:30:00,82.54,82.72,82.46,82.66,53160.0,81.9558,82.1345,81.8763,82.0749,53160.0
2025-04-22 10:40:00,82.67,82.78,82.61,82.68,49918.0,82.0848,82.1941,82.0253,82.0948,49918.0
2025-04-22 10:50:00,82.7,82.85,82.58,82.8,82576.0,82.1146,82.2636,81.9955,82.2139,82576.0
2025-04-22 11:00:00,82.8,83.08,82.73,83.05,70860.0,82.2139,82.4919,82.1444,82.4622,70860.0
2025-04-22 11:10:00,83.05,83.07,82.7,82.7,97364.0,82.4622,82.482,82.1146,82.1146,97364.0
2025-04-22 11:20:00,82.7,82.73,82.51,82.62,103083.0,82.1146,82.1444,81.926,82.0352,103083.0
2025-04-22 11:30:00,82.64,82.74,82.56,82.65,76199.0,82.0551,82.1543,81.9756,82.065,76199.0
2025-04-22 11:40:00,82.65,82.69,82.44,82.53,65156.0,82.065,82.1047,81.8565,81.9458,65156.0
2025-04-22 11:50:00,82.52,82.9,82.49,82.79,93648.0,81.9359,82.3132,81.9061,82.204,93648.0
2025-04-22 12:00:00,82.79,83.49,82.78,83.19,507305.0,82.204,82.899,82.1941,82.6012,507305.0
2025-04-22 12:10:00,83.21,83.28,83.05,83.27,180252.0,82.621,82.6905,82.4622,82.6806,180252.0
2025-04-22 12:20:00,83.27,83.45,83.22,83.32,168601.0,82.6806,82.8593,82.631,82.7302,168601.0
2025-04-22 12:30:00,83.32,83.33,83.15,83.16,135785.0,82.7302,82.7402,82.5614,82.5714,135785.0
2025-04-22 12:40:00,83.17,83.23,82.98,83.09,90143.0,82.5813,82.6409,82.3927,82.5019,90143.0
2025-04-22 12:50:00,83.09,83.1,82.89,82.95,101167.0,82.5019,82.5118,82.3033,82.3629,101167.0
2025-04-22 13:00:00,82.95,83.0,82.7,82.91,116960.0,82.3629,82.4125,82.1146,82.3231,116960.0
2025-04-22 13:10:00,82.89,82.9,82.11,82.29,76921.0,82.3033,82.3132,81.5288,81.7075,76921.0
2025-04-22 13:20:00,82.29,82.35,81.84,81.91,104921.0,81.7075,81.7671,81.2607,81.3302,104921.0
2025-04-22 13:30:00,81.91,82.18,81.78,82.06,100541.0,81.3302,81.5983,81.2011,81.4792,100541.0
2025-04-22 13:40:00,82.02,82.06,81.76,81.78,61381.0,81.4394,81.4792,81.1813,81.2011,61381.0
2025-04-22 13:50:00,81.78,81.91,81.68,81.7,51738.0,81.2011,81.3302,81.1019,81.1217,51738.0
2025-04-22 14:00:00,81.71,82.12,81.71,82.06,114263.0,81.1316,81.5387,81.1316,81.4792,114263.0
2025-04-22 14:10:00,82.06,82.19,82.0,82.13,93814.0,81.4792,81.6082,81.4196,81.5487,93814.0
2025-04-22 14:20:00,82.14,82.36,82.12,82.24,90442.0,81.5586,81.777,81.5387,81.6579,90442.0
2025-04-22 14:30:00,82.24,82.36,82.24,82.25,74095.0,81.6579,81.777,81.6579,81.6678,74095.0
2025-04-22 14:40:00,82.26,82.46,82.24,82.37,60136.0,81.6777,81.8763,81.6579,81.787,60136.0
2025-04-22 14:50:00,82.38,82.45,82.3,82.3,79146.0,81.7969,81.8664,81.7175,81.7175,79146.0
2025-04-22 15:00:00,82.31,82.41,82.2,82.25,89377.0,81.7274,81.8267,81.6182,81.6678,89377.0
2025-04-22 15:10:00,82.24,82.25,81.96,82.0,124564.0,81.6579,81.6678,81.3799,81.4196,124564.0
2025-04-22 15:20:00,82.0,82.03,81.82,81.93,124520.0,81.4196,81.4494,81.2409,81.3501,124520.0
2025-04-22 15:30:00,81.92,81.99,81.79,81.83,110490.0,81.3402,81.4097,81.2111,81.2508,110490.0
2025-04-22 15:40:00,81.83,82.11,81.8,82.02,159383.0,81.2508,81.5288,81.221,81.4394,159383.0
2025-04-22 15:50:00,82.0,82.0,81.62,81.7,1102368.0,81.4196,81.4196,81.0423,81.1217,1102368.0
2025-04-23 09:30:00,84.01,84.84,83.71,84.38,477871.0,83.4154,84.2395,83.1175,83.7827,477871.0
2025-04-23 09:40:00,84.4,85.64,84.33,85.6,444468.0,83.8026,85.0338,83.7331,84.9941,444468.0
2025-04-23 09:50:00,85.63,85.74,84.66,84.9,276092.0,85.0239,85.1331,84.0608,84.2991,276092.0
2025-04-23 10:00:00,85.0,85.4,84.5,85.34,362886.0,84.3984,84.7955,83.9019,84.7359,362886.0
2025-04-23 10:10:00,85.34,85.4,84.83,84.86,181390.0,84.7359,84.7955,84.2296,84.2593,181390.0
2025-04-23 10:20:00,84.89,84.98,84.6,84.83,92461.0,84.2891,84.3785,84.0012,84.2296,92461.0
2025-04-23 10:30:00,84.81,85.13,84.76,84.93,95919.0,84.2097,84.5274,84.1601,84.3288,95919.0
2025-04-23 10:40:00,84.91,85.01,84.74,84.92,56167.0,84.309,84.4083,84.1402,84.3189,56167.0
2025-04-23 10:50:00,84.92,84.92,84.55,84.6,69518.0,84.3189,84.3189,83.9515,84.0012,69518.0
2025-04-23 11:00:00,84.56,84.74,84.26,84.56,110192.0,83.9615,84.1402,83.6636,83.9615,110192.0
2025-04-23 11:10:00,84.55,84.6,84.18,84.19,66269.0,83.9515,84.0012,83.5842,83.5941,66269.0
2025-04-23 11:20:00,84.17,84.3,83.59,83.71,140001.0,83.5742,83.7033,82.9983,83.1175,140001.0
2025-04-23 11:30:00,83.7,83.85,83.45,83.69,93463.0,83.1076,83.2565,82.8593,83.0976,93463.0
2025-04-23 11:40:00,83.7,83.71,83.2,83.26,144100.0,83.1076,83.1175,82.6111,82.6707,144100.0
2025-04-23 11:50:00,83.29,83.47,83.17,83.37,75000.0,82.7005,82.8792,82.5813,82.7799,75000.0
2025-04-23 12:00:00,83.38,83.38,83.09,83.1,38063.0,82.7898,82.7898,82.5019,82.5118,38063.0
2025-04-23 12:10:00,83.09,83.31,82.88,82.9,53299.0,82.5019,82.7203,82.2934,82.3132,53299.0
2025-04-23 12:20:00,82.9,83.15,82.75,83.15,88230.0,82.3132,82.5614,82.1643,82.5614,88230.0
2025-04-23 12:30:00,83.15,83.46,83.1,83.43,111690.0,82.5614,82.8693,82.5118,82.8395,111690.0
2025-04-23 12:40:00,83.42,83.51,83.15,83.17,48178.0,82.8295,82.9189,82.5614,82.5813,48178.0
2025-04-23 12:50:00,83.15,83.45,83.11,83.4,34107.0,82.5614,82.8593,82.5217,82.8097,34107.0
2025-04-23 13:00:00,83.4,83.55,82.93,83.47,69972.0,82.8097,82.9586,82.343,82.8792,69972.0
2025-04-23 13:10:00,83.47,83.52,83.37,83.42,66346.0,82.8792,82.9288,82.7799,82.8295,66346.0
2025-04-23 13:20:00,83.42,83.45,83.25,83.25,63001.0,82.8295,82.8593,82.6607,82.6607,63001.0
2025-04-23 13:30:00,83.27,83.41,82.95,83.07,95980.0,82.6806,82.8196,82.3629,82.482,95980.0
2025-04-23 13:40:00,83.08,83.23,82.99,83.15,51770.0,82.4919,82.6409,82.4026,82.5614,51770.0
2025-04-23 13:50:00,83.14,83.48,83.08,83.38,48919.0,82.5515,82.8891,82.4919,82.7898,48919.0
2025-04-23 14:00:00,83.38,83.52,83.22,83.5,66560.0,82.7898,82.9288,82.631,82.909,66560.0
2025-04-23 14:10:00,83.48,83.57,83.32,83.48,110885.0,82.8891,82.9785,82.7302,82.8891,110885.0
2025-04-23 14:20:00,83.47,83.7,83.13,83.18,71307.0,82.8792,83.1076,82.5416,82.5912,71307.0
2025-04-23 14:30:00,83.18,83.43,83.12,83.22,55495.0,82.5912,82.8395,82.5317,82.631,55495.0
2025-04-23 14:40:00,83.21,83.22,82.98,83.08,98266.0,82.621,82.631,82.3927,82.4919,98266.0
2025-04-23 14:50:00,83.08,83.08,82.91,82.92,111862.0,82.4919,82.4919,82.3231,82.3331,111862.0
2025-04-23 15:00:00,82.92,83.07,82.71,82.88,108394.0,82.3331,82.482,82.1246,82.2934,108394.0
2025-04-23 15:10:00,82.89,82.97,82.71,82.83,87603.0,82.3033,82.3827,82.1246,82.2437,87603.0
2025-04-23 15:20:00,82.82,82.94,82.72,82.85,63857.0,82.2338,82.3529,82.1345,82.2636,63857.0
2025-04-23 15:30:00,82.84,83.04,82.75,82.81,72091.0,82.2536,82.4522,82.1643,82.2239,72091.0
2025-04-23 15:40:00,82.82,82.85,82.65,82.81,171770.0,82.2338,82.2636,82.065,82.2239,171770.0
2025-04-23 15:50:00,82.83,83.17,82.75,82.75,671467.0,82.2437,82.5813,82.1643,82.1643,671467.0
2025-04-24 09:30:00,82.39,82.79,81.58,82.33,406603.0,81.8068,82.204,81.0026,81.7473,406603.0
2025-04-24 09:40:00,82.3,82.78,82.29,82.48,287197.0,81.7175,82.1941,81.7075,81.8962,287197.0
2025-04-24 09:50:00,82.48,83.29,82.47,83.26,150831.0,81.8962,82.7005,81.8863,82.6707,150831.0
2025-04-24 10:00:00,83.24,83.39,82.93,83.08,120407.0,82.6508,82.7997,82.343,82.4919,120407.0
2025-04-24 10:10:00,83.09,83.09,82.85,83.01,134762.0,82.5019,82.5019,82.2636,82.4224,134762.0
2025-04-24 10:20:00,83.01,83.43,83.0,83.42,64800.0,82.4224,82.8395,82.4125,82.8295,64800.0
2025-04-24 10:30:00,83.39,83.57,83.31,83.31,90828.0,82.7997,82.9785,82.7203,82.7203,90828.0
2025-04-24 10:40:00,83.35,83.38,82.82,83.02,94028.0,82.76,82.7898,82.2338,82.4324,94028.0
2025-04-24 10:50:00,83.04,83.07,82.8,83.02,64068.0,82.4522,82.482,82.2139,82.4324,64068.0
2025-04-24 11:00:00,83.02,83.16,82.97,83.15,53204.0,82.4324,82.5714,82.3827,82.5614,53204.0
2025-04-24 11:10:00,83.15,83.41,83.01,83.41,44773.0,82.5614,82.8196,82.4224,82.8196,44773.0
2025-04-24 11:20:00,83.42,83.54,83.21,83.38,109134.0,82.8295,82.9487,82.621,82.7898,109134.0
2025-04-24 11:30:00,83.38,83.64,83.34,83.54,33554.0,82.7898,83.048,82.7501,82.9487,33554.0
2025-04-24 11:40:00,83.59,83.72,83.47,83.66,31160.0,82.9983,83.1274,82.8792,83.0678,31160.0
2025-04-24 11:50:00,83.67,83.7,83.44,83.5,82185.0,83.0778,83.1076,82.8494,82.909,82185.0
2025-04-24 12:00:00,83.51,83.53,83.35,83.41,58119.0,82.9189,82.9388,82.76,82.8196,58119.0
2025-04-24 12:10:00,83.38,83.7,83.36,83.61,38961.0,82.7898,83.1076,82.77,83.0182,38961.0
2025-04-24 12:20:00,83.61,83.7,83.41,83.52,41606.0,83.0182,83.1076,82.8196,82.9288,41606.0
2025-04-24 12:30:00,83.52,83.62,83.44,83.45,78590.0,82.9288,83.0281,82.8494,82.8593,78590.0
2025-04-24 12:40:00,83.45,83.53,83.42,83.49,40840.0,82.8593,82.9388,82.8295,82.899,40840.0
2025-04-24 12:50:00,83.5,83.54,83.41,83.45,44046.0,82.909,82.9487,82.8196,82.8593,44046.0
2025-04-24 13:00:00,83.43,83.47,83.3,83.32,31825.0,82.8395,82.8792,82.7104,82.7302,31825.0
2025-04-24 13:10:00,83.33,83.36,83.16,83.16,55512.0,82.7402,82.77,82.5714,82.5714,55512.0
2025-04-24 13:20:00,83.17,83.25,83.07,83.2,71180.0,82.5813,82.6607,82.482,82.6111,71180.0
2025-04-24 13:30:00,83.18,83.28,83.08,83.19,47417.0,82.5912,82.6905,82.4919,82.6012,47417.0
2025-04-24 13:40:00,83.17,83.32,83.09,83.28,53073.0,82.5813,82.7302,82.5019,82.6905,53073.0
2025-04-24 13:50:00,83.29,83.33,83.2,83.29,36809.0,82.7005,82.7402,82.6111,82.7005,36809.0
2025-04-24 14:00:00,83.27,83.35,83.21,83.23,100051.0,82.6806,82.76,82.621,82.6409,100051.0
2025-04-24 14:10:00,83.23,83.36,83.14,83.34,133667.0,82.6409,82.77,82.5515,82.7501,133667.0
2025-04-24 14:20:00,83.35,83.38,83.26,83.29,51446.0,82.76,82.7898,82.6707,82.7005,51446.0
2025-04-24 14:30:00,83.27,83.42,83.27,83.42,41163.0,82.6806,82.8295,82.6806,82.8295,41163.0
2025-04-24 14:40:00,83.42,83.48,83.34,83.46,68310.0,82.8295,82.8891,82.7501,82.8693,68310.0
2025-04-24 14:50:00,83.48,83.59,83.47,83.55,68829.0,82.8891,82.9983,82.8792,82.9586,68829.0
2025-04-24 15:00:00,83.55,83.56,83.42,83.53,51644.0,82.9586,82.9685,82.8295,82.9388,51644.0
2025-04-24 15:10:00,83.53,83.56,83.32,83.5,65735.0,82.9388,82.9685,82.7302,82.909,65735.0
2025-04-24 15:20:00,83.49,83.77,83.49,83.62,85953.0,82.899,83.1771,82.899,83.0281,85953.0
2025-04-24 15:30:00,83.61,83.87,83.58,83.81,68705.0,83.0182,83.2764,82.9884,83.2168,68705.0
2025-04-24 15:40:00,83.81,84.06,83.77,84.03,148841.0,83.2168,83.465,83.1771,83.4352,148841.0
2025-04-24 15:50:00,84.05,84.14,83.84,83.84,504570.0,83.4551,83.5444,83.2466,83.2466,504570.0
2025-04-25 09:30:00,83.63,83.99,83.15,83.69,145836.0,83.038,83.3955,82.5614,83.0976,145836.0
2025-04-25 09:40:00,83.67,83.79,83.14,83.19,103981.0,83.0778,83.1969,82.5515,82.6012,103981.0
2025-04-25 09:50:00,83.19,83.35,82.66,82.72,100647.0,82.6012,82.76,82.0749,82.1345,100647.0
2025-04-25 10:00:00,82.75,83.3,82.71,83.25,171065.0,82.1643,82.7104,82.1246,82.6607,171065.0
2025-04-25 10:10:00,83.24,83.47,83.17,83.28,104715.0,82.6508,82.8792,82.5813,82.6905,104715.0
2025-04-25 10:20:00,83.28,83.31,82.69,82.7,73091.0,82.6905,82.7203,82.1047,82.1146,73091.0
2025-04-25 10:30:00,82.67,82.86,82.46,82.84,155679.0,82.0848,82.2735,81.8763,82.2536,155679.0
2025-04-25 10:40:00,82.84,83.08,82.83,82.98,116069.0,82.2536,82.4919,82.2437,82.3927,116069.0
2025-04-25 10:50:00,82.96,83.24,82.94,83.22,44420.0,82.3728,82.6508,82.3529,82.631,44420.0
2025-04-25 11:00:00,83.22,83.3,83.17,83.26,42125.0,82.631,82.7104,82.5813,82.6707,42125.0
2025-04-25 11:10:00,83.27,83.38,83.14,83.22,52430.0,82.6806,82.7898,82.5515,82.631,52430.0
2025-04-25 11:20:00,83.23,83.31,83.07,83.09,51267.0,82.6409,82.7203,82.482,82.5019,51267.0
2025-04-25 11:30:00,83.09,83.14,82.86,82.95,42072.0,82.5019,82.5515,82.2735,82.3629,42072.0
2025-04-25 11:40:00,82.95,83.04,82.86,82.97,43118.0,82.3629,82.4522,82.2735,82.3827,43118.0
2025-04-25 11:50:00,82.97,83.23,82.97,83.2,41134.0,82.3827,82.6409,82.3827,82.6111,41134.0
2025-04-25 12:00:00,83.22,83.41,83.21,83.38,24799.0,82.631,82.8196,82.621,82.7898,24799.0
2025-04-25 12:10:00,83.41,83.45,83.3,83.39,42881.0,82.8196,82.8593,82.7104,82.7997,42881.0
2025-04-25 12:20:00,83.39,83.49,83.31,83.41,41505.0,82.7997,82.899,82.7203,82.8196,41505.0
2025-04-25 12:30:00,83.38,83.41,83.33,83.35,19295.0,82.7898,82.8196,82.7402,82.76,19295.0
2025-04-25 12:40:00,83.36,83.44,83.22,83.33,23412.0,82.77,82.8494,82.631,82.7402,23412.0
2025-04-25 12:50:00,83.33,83.33,83.24,83.29,23981.0,82.7402,82.7402,82.6508,82.7005,23981.0
2025-04-25 13:00:00,83.29,83.82,83.28,83.77,182312.0,82.7005,83.2267,82.6905,83.1771,182312.0
2025-04-25 13:10:00,83.78,83.85,83.68,83.76,126225.0,83.187,83.2565,83.0877,83.1671,126225.0
2025-04-25 13:20:00,83.75,83.76,83.63,83.71,59773.0,83.1572,83.1671,83.038,83.1175,59773.0
2025-04-25 13:30:00,83.7,83.75,83.42,83.47,67154.0,83.1076,83.1572,82.8295,82.8792,67154.0
2025-04-25 13:40:00,83.48,83.6,83.28,83.44,47169.0,82.8891,83.0083,82.6905,82.8494,47169.0
2025-04-25 13:50:00,83.48,83.49,83.1,83.26,51592.0,82.8891,82.899,82.5118,82.6707,51592.0
2025-04-25 14:00:00,83.25,83.41,83.17,83.4,59608.0,82.6607,82.8196,82.5813,82.8097,59608.0
2025-04-25 14:10:00,83.41,83.51,83.34,83.51,20873.0,82.8196,82.9189,82.7501,82.9189,20873.0
2025-04-25 14:20:00,83.51,83.69,83.47,83.66,26511.0,82.9189,83.0976,82.8792,83.0678,26511.0
2025-04-25 14:30:00,83.64,83.83,83.61,83.8,28039.0,83.048,83.2366,83.0182,83.2068,28039.0
2025-04-25 14:40:00,83.79,83.91,83.79,83.89,58651.0,83.1969,83.3161,83.1969,83.2962,58651.0
2025-04-25 14:50:00,83.88,83.9,83.7,83.79,62342.0,83.2863,83.3061,83.1076,83.1969,62342.0
2025-04-25 15:00:00,83.78,83.94,83.78,83.86,55436.0,83.187,83.3459,83.187,83.2664,55436.0
2025-04-25 15:10:00,83.86,83.88,83.71,83.75,41962.0,83.2664,83.2863,83.1175,83.1572,41962.0
2025-04-25 15:20:00,83.74,83.87,83.7,83.71,58841.0,83.1473,83.2764,83.1076,83.1175,58841.0
2025-04-25 15:30:00,83.68,83.73,83.45,83.46,107182.0,83.0877,83.1373,82.8593,82.8693,107182.0
2025-04-25 15:40:00,83.46,83.71,83.38,83.55,243629.0,82.8693,83.1175,82.7898,82.9586,243629.0
2025-04-25 15:50:00,83.57,83.89,83.52,83.81,402283.0,82.9785,83.2962,82.9288,83.2168,402283.0
2025-04-28 09:30:00,84.33,85.06,84.0,84.83,324824.0,83.7331,84.4579,83.4054,84.2296,324824.0
2025-04-28 09:40:00,84.83,84.96,84.46,84.59,219083.0,84.2296,84.3586,83.8622,83.9913,219083.0
2025-04-28 09:50:00,84.59,84.62,84.05,84.05,109843.0,83.9913,84.021,83.4551,83.4551,109843.0
2025-04-28 10:00:00,84.05,84.67,84.01,84.58,116919.0,83.4551,84.0707,83.4154,83.9813,116919.0
2025-04-28 10:10:00,84.57,84.84,84.46,84.81,70847.0,83.9714,84.2395,83.8622,84.2097,70847.0
2025-04-28 10:20:00,84.83,84.98,84.63,84.68,121485.0,84.2296,84.3785,84.031,84.0806,121485.0
2025-04-28 10:30:00,84.68,84.7,84.42,84.63,86061.0,84.0806,84.1005,83.8225,84.031,86061.0
2025-04-28 10:40:00,84.64,84.73,84.46,84.73,59488.0,84.0409,84.1303,83.8622,84.1303,59488.0
2025-04-28 10:50:00,84.71,84.8,84.57,84.58,99269.0,84.1104,84.1998,83.9714,83.9813,99269.0
2025-04-28 11:00:00,84.58,84.69,84.35,84.35,78991.0,83.9813,84.0905,83.753,83.753,78991.0
2025-04-28 11:10:00,84.38,84.53,84.35,84.41,93868.0,83.7827,83.9317,83.753,83.8125,93868.0
2025-04-28 11:20:00,84.41,84.5,84.0,84.06,90075.0,83.8125,83.9019,83.4054,83.465,90075.0
2025-04-28 11:30:00,84.06,84.24,84.05,84.22,55949.0,83.465,83.6437,83.4551,83.6239,55949.0
2025-04-28 11:40:00,84.22,84.33,84.07,84.1,62253.0,83.6239,83.7331,83.4749,83.5047,62253.0
2025-04-28 11:50:00,84.11,84.18,83.92,83.98,109018.0,83.5147,83.5842,83.326,83.3856,109018.0
2025-04-28 12:00:00,83.97,83.99,83.74,83.79,70523.0,83.3756,83.3955,83.1473,83.1969,70523.0
2025-04-28 12:10:00,83.79,83.83,83.68,83.74,57359.0,83.1969,83.2366,83.0877,83.1473,57359.0
2025-04-28 12:20:00,83.74,83.76,83.64,83.66,106203.0,83.1473,83.1671,83.048,83.0678,106203.0
2025-04-28 12:30:00,83.68,83.98,83.62,83.92,73713.0,83.0877,83.3856,83.0281,83.326,73713.0
2025-04-28 12:40:00,83.92,84.04,83.89,84.0,58324.0,83.326,83.4451,83.2962,83.4054,58324.0
2025-04-28 12:50:00,83.99,83.99,83.74,83.84,46513.0,83.3955,83.3955,83.1473,83.2466,46513.0
2025-04-28 13:00:00,83.84,83.92,83.76,83.8,63546.0,83.2466,83.326,83.1671,83.2068,63546.0
2025-04-28 13:10:00,83.8,83.8,83.55,83.59,74259.0,83.2068,83.2068,82.9586,82.9983,74259.0
2025-04-28 13:20:00,83.6,83.63,83.38,83.41,103525.0,83.0083,83.038,82.7898,82.8196,103525.0
2025-04-28 13:30:00,83.39,83.48,83.27,83.47,100030.0,82.7997,82.8891,82.6806,82.8792,100030.0
2025-04-28 13:40:00,83.46,83.61,83.42,83.61,49623.0,82.8693,83.0182,82.8295,83.0182,49623.0
2025-04-28 13:50:00,83.6,83.67,83.54,83.6,68513.0,83.0083,83.0778,82.9487,83.0083,68513.0
2025-04-28 14:00:00,83.6,83.86,83.6,83.82,83603.0,83.0083,83.2664,83.0083,83.2267,83603.0
2025-04-28 14:10:00,83.82,83.82,83.69,83.77,53385.0,83.2267,83.2267,83.0976,83.1771,53385.0
2025-04-28 14:20:00,83.77,83.93,83.71,83.89,75829.0,83.1771,83.3359,83.1175,83.2962,75829.0
2025-04-28 14:30:00,83.9,83.96,83.82,83.88,61935.0,83.3061,83.3657,83.2267,83.2863,61935.0
2025-04-28 14:40:00,83.89,83.97,83.86,83.9,59789.0,83.2962,83.3756,83.2664,83.3061,59789.0
2025-04-28 14:50:00,83.9,83.99,83.83,83.88,57121.0,83.3061,83.3955,83.2366,83.2863,57121.0
2025-04-28 15:00:00,83.89,84.07,83.87,84.04,88229.0,83.2962,83.4749,83.2764,83.4451,88229.0
2025-04-28 15:10:00,84.04,84.08,83.94,83.97,87781.0,83.4451,83.4849,83.3459,83.3756,87781.0
2025-04-28 15:20:00,83.97,84.13,83.96,84.08,98800.0,83.3756,83.5345,83.3657,83.4849,98800.0
2025-04-28 15:30:00,84.08,84.1,83.95,84.01,83058.0,83.4849,83.5047,83.3558,83.4154,83058.0
2025-04-28 15:40:00,84.0,84.17,83.98,84.13,88829.0,83.4054,83.5742,83.3856,83.5345,88829.0
2025-04-28 15:50:00,84.13,84.31,83.84,83.9,448223.0,83.5345,83.7132,83.2466,83.3061,448223.0
2025-04-29 09:30:00,83.64,83.92,83.2,83.67,239712.0,83.048,83.326,82.6111,83.0778,239712.0
2025-04-29 09:40:00,83.67,84.2,83.67,84.02,154527.0,83.0778,83.604,83.0778,83.4253,154527.0
2025-04-29 09:50:00,84.04,84.14,83.89,83.91,92689.0,83.4451,83.5444,83.2962,83.3161,92689.0
2025-04-29 10:00:00,83.88,84.52,83.81,84.44,95497.0,83.2863,83.9217,83.2168,83.8423,95497.0
2025-04-29 10:10:00,84.44,84.58,84.22,84.39,129319.0,83.8423,83.9813,83.6239,83.7927,129319.0
2025-04-29 10:20:00,84.36,84.37,83.62,83.79,126293.0,83.7629,83.7728,83.0281,83.1969,126293.0
2025-04-29 10:30:00,83.77,84.1,83.69,84.0,106458.0,83.1771,83.5047,83.0976,83.4054,106458.0
2025-04-29 10:40:00,84.0,84.13,83.79,84.13,65185.0,83.4054,83.5345,83.1969,83.5345,65185.0
2025-04-29 10:50:00,84.14,84.18,83.98,84.06,112624.0,83.5444,83.5842,83.3856,83.465,112624.0
2025-04-29 11:00:00,84.08,84.13,83.8,84.04,96878.0,83.4849,83.5345,83.2068,83.4451,96878.0
2025-04-29 11:10:00,84.03,84.04,83.74,83.8,100317.0,83.4352,83.4451,83.1473,83.2068,100317.0
2025-04-29 11:20:00,83.82,83.97,83.66,83.83,88385.0,83.2267,83.3756,83.0678,83.2366,88385.0
2025-04-29 11:30:00,83.86,83.86,83.59,83.8,191841.0,83.2664,83.2664,82.9983,83.2068,191841.0
2025-04-29 11:40:00,83.8,84.07,83.76,83.94,135994.0,83.2068,83.4749,83.1671,83.3459,135994.0
2025-04-29 11:50:00,83.95,84.1,83.92,83.94,159198.0,83.3558,83.5047,83.326,83.3459,159198.0
2025-04-29 12:00:00,83.94,84.23,83.87,84.19,158246.0,83.3459,83.6338,83.2764,83.5941,158246.0
2025-04-29 12:10:00,84.19,84.32,84.05,84.12,204009.0,83.5941,83.7232,83.4551,83.5246,204009.0
2025-04-29 12:20:00,84.1,84.38,83.91,83.96,131020.0,83.5047,83.7827,83.3161,83.3657,131020.0
2025-04-29 12:30:00,83.95,83.96,83.71,83.74,161298.0,83.3558,83.3657,83.1175,83.1473,161298.0
2025-04-29 12:40:00,83.74,83.99,83.49,83.55,218129.0,83.1473,83.3955,82.899,82.9586,218129.0
2025-04-29 12:50:00,83.55,83.65,83.34,83.44,125664.0,82.9586,83.0579,82.7501,82.8494,125664.0
2025-04-29 13:00:00,83.44,83.66,83.35,83.64,163262.0,82.8494,83.0678,82.76,83.048,163262.0
2025-04-29 13:10:00,83.65,83.8,83.49,83.78,90553.0,83.0579,83.2068,82.899,83.187,90553.0
2025-04-29 13:20:00,83.78,83.94,83.71,83.83,180493.0,83.187,83.3459,83.1175,83.2366,180493.0
2025-04-29 13:30:00,83.84,84.02,83.84,84.01,112330.0,83.2466,83.4253,83.2466,83.4154,112330.0
2025-04-29 13:40:00,83.99,84.15,83.98,84.09,152322.0,83.3955,83.5544,83.3856,83.4948,152322.0
2025-04-29 13:50:00,84.1,84.18,83.99,84.14,148691.0,83.5047,83.5842,83.3955,83.5444,148691.0
2025-04-29 14:00:00,84.14,84.32,84.09,84.14,225376.0,83.5444,83.7232,83.4948,83.5444,225376.0
2025-04-29 14:10:00,84.13,84.34,84.05,84.26,244734.0,83.5345,83.743,83.4551,83.6636,244734.0
2025-04-29 14:20:00,84.27,84.28,84.15,84.17,165301.0,83.6735,83.6834,83.5544,83.5742,165301.0
2025-04-29 14:30:00,84.16,84.19,84.04,84.16,98623.0,83.5643,83.5941,83.4451,83.5643,98623.0
2025-04-29 14:40:00,84.16,84.17,83.92,83.99,143795.0,83.5643,83.5742,83.326,83.3955,143795.0
2025-04-29 14:50:00,84.0,84.11,83.88,83.99,255125.0,83.4054,83.5147,83.2863,83.3955,255125.0
2025-04-29 15:00:00,83.99,84.04,83.85,83.97,143283.0,83.3955,83.4451,83.2565,83.3756,143283.0
2025-04-29 15:10:00,83.97,84.08,83.86,83.95,226386.0,83.3756,83.4849,83.2664,83.3558,226386.0
2025-04-29 15:20:00,83.95,84.21,83.91,84.21,235574.0,83.3558,83.6139,83.3161,83.6139,235574.0
2025-04-29 15:30:00,84.22,84.39,84.2,84.31,290634.0,83.6239,83.7927,83.604,83.7132,290634.0
2025-04-29 15:40:00,84.31,84.64,84.25,84.6,351315.0,83.7132,84.0409,83.6537,84.0012,351315.0
2025-04-29 15:50:00,84.62,85.07,84.37,84.88,1460937.0,84.021,84.4679,83.7728,84.2792,1460937.0
2025-04-30 09:30:00,76.37,77.77,75.5,76.88,3721098.0,75.8294,77.2195,74.9656,76.3358,3721098.0
2025-04-30 09:40:00,76.85,78.37,76.81,78.3,1465214.0,76.306,77.8153,76.2663,77.7458,1465214.0
2025-04-30 09:50:00,78.32,78.5,77.5,77.85,1482145.0,77.7656,77.9444,76.9514,77.299,1482145.0
2025-04-30 10:00:00,77.86,79.0,77.83,78.52,1393639.0,77.3089,78.4408,77.2791,77.9642,1393639.0
2025-04-30 10:10:00,78.54,78.63,77.78,77.92,1020510.0,77.9841,78.0734,77.2295,77.3685,1020510.0
2025-04-30 10:20:00,77.93,78.32,77.59,78.17,926134.0,77.3784,77.7656,77.0408,77.6167,926134.0
2025-04-30 10:30:00,78.17,78.84,78.14,78.49,1082756.0,77.6167,78.282,77.5869,77.9344,1082756.0
2025-04-30 10:40:00,78.49,79.36,78.49,78.96,1241229.0,77.9344,78.7983,77.9344,78.4011,1241229.0
2025-04-30 10:50:00,78.96,79.16,78.71,78.72,503616.0,78.4011,78.5997,78.1529,78.1628,503616.0
2025-04-30 11:00:00,78.72,78.72,78.27,78.44,1162375.0,78.1628,78.1628,77.716,77.8848,1162375.0
2025-04-30 11:10:00,78.44,79.0,78.27,78.8,526232.0,77.8848,78.4408,77.716,78.2422,526232.0
2025-04-30 11:20:00,78.8,79.1,78.64,78.92,456063.0,78.2422,78.5401,78.0834,78.3614,456063.0
2025-04-30 11:30:00,78.92,79.19,78.7,78.87,327297.0,78.3614,78.6295,78.1429,78.3117,327297.0
2025-04-30 11:40:00,78.88,79.23,78.82,79.0,600587.0,78.3217,78.6692,78.2621,78.4408,600587.0
2025-04-30 11:50:00,79.0,79.0,78.52,78.73,567299.0,78.4408,78.4408,77.9642,78.1727,567299.0
2025-04-30 12:00:00,78.74,79.33,78.73,79.28,635534.0,78.1827,78.7685,78.1727,78.7188,635534.0
2025-04-30 12:10:00,79.29,79.29,78.81,78.94,245256.0,78.7288,78.7288,78.2522,78.3812,245256.0
2025-04-30 12:20:00,78.93,78.98,78.66,78.83,248943.0,78.3713,78.421,78.1032,78.272,248943.0
2025-04-30 12:30:00,78.83,79.33,78.67,79.05,580688.0,78.272,78.7685,78.1132,78.4905,580688.0
2025-04-30 12:40:00,79.06,79.07,78.7,78.75,301307.0,78.5004,78.5103,78.1429,78.1926,301307.0
2025-04-30 12:50:00,78.75,79.13,78.72,79.0,236586.0,78.1926,78.5699,78.1628,78.4408,236586.0
2025-04-30 13:00:00,79.01,79.23,78.81,79.0,973281.0,78.4508,78.6692,78.2522,78.4408,973281.0
2025-04-30 13:10:00,79.0,79.02,78.81,78.98,243324.0,78.4408,78.4607,78.2522,78.421,243324.0
2025-04-30 13:20:00,78.98,79.32,78.98,79.07,594302.0,78.421,78.7586,78.421,78.5103,594302.0
2025-04-30 13:30:00,79.05,79.63,79.02,79.63,785359.0,78.4905,79.0664,78.4607,79.0664,785359.0
2025-04-30 13:40:00,79.62,79.87,79.59,79.87,408672.0,79.0564,79.3047,79.0266,79.3047,408672.0
2025-04-30 13:50:00,79.86,79.96,79.55,79.58,334099.0,79.2947,79.394,78.9869,79.0167,334099.0
2025-04-30 14:00:00,79.58,79.99,79.38,79.67,600625.0,79.0167,79.4238,78.8181,79.1061,600625.0
2025-04-30 14:10:00,79.66,80.06,79.62,79.91,464478.0,79.0961,79.4933,79.0564,79.3444,464478.0
2025-04-30 14:20:00,79.91,79.91,79.6,79.63,252298.0,79.3444,79.3444,79.0366,79.0664,252298.0
2025-04-30 14:30:00,79.64,79.73,79.22,79.35,473628.0,79.0763,79.1657,78.6593,78.7883,473628.0
2025-04-30 14:40:00,79.35,79.5,79.21,79.25,313722.0,78.7883,78.9373,78.6493,78.6891,313722.0
2025-04-30 14:50:00,79.25,79.31,79.05,79.16,324960.0,78.6891,78.7486,78.4905,78.5997,324960.0
2025-04-30 15:00:00,79.17,79.41,79.01,79.26,569092.0,78.6096,78.8479,78.4508,78.699,569092.0
2025-04-30 15:10:00,79.26,79.77,79.19,79.59,552090.0,78.699,79.2054,78.6295,79.0266,552090.0
2025-04-30 15:20:00,79.58,79.83,79.5,79.61,614085.0,79.0167,79.2649,78.9373,79.0465,614085.0
2025-04-30 15:30:00,79.61,79.79,79.18,79.19,549278.0,79.0465,79.2252,78.6195,78.6295,549278.0
2025-04-30 15:40:00,79.19,79.81,79.12,79.78,784277.0,78.6295,79.2451,78.56,79.2153,784277.0
2025-04-30 15:50:00,79.78,80.28,79.69,80.02,2024818.0,79.2153,79.7118,79.1259,79.4536,2024818.0
2025-05-01 09:30:00,80.62,81.3,80.27,80.92,686771.0,80.0494,80.7245,79.7018,80.3472,686771.0
2025-05-01 09:40:00,80.92,81.14,80.63,80.94,411031.0,80.3472,80.5657,80.0593,80.3671,411031.0
2025-05-01 09:50:00,80.94,81.66,80.91,81.34,372328.0,80.3671,81.082,80.3373,80.7643,372328.0
2025-05-01 10:00:00,81.34,81.72,81.31,81.58,416006.0,80.7643,81.1416,80.7345,81.0026,416006.0
2025-05-01 10:10:00,81.57,81.57,81.11,81.12,328958.0,80.9926,80.9926,80.5359,80.5458,328958.0
2025-05-01 10:20:00,81.13,81.24,80.68,81.2,410616.0,80.5557,80.665,80.1089,80.6252,410616.0
2025-05-01 10:30:00,81.2,81.69,81.1,81.69,248230.0,80.6252,81.1118,80.526,81.1118,248230.0
2025-05-01 10:40:00,81.69,82.02,81.68,81.95,284584.0,81.1118,81.4394,81.1019,81.3699,284584.0
2025-05-01 10:50:00,81.94,82.31,81.93,82.2,266336.0,81.36,81.7274,81.3501,81.6182,266336.0
2025-05-01 11:00:00,82.19,82.64,82.11,82.54,226732.0,81.6082,82.0551,81.5288,81.9558,226732.0
2025-05-01 11:10:00,82.54,82.71,82.37,82.48,291115.0,81.9558,82.1246,81.787,81.8962,291115.0
2025-05-01 11:20:00,82.47,82.53,82.34,82.39,164653.0,81.8863,81.9458,81.7572,81.8068,164653.0
2025-05-01 11:30:00,82.4,82.41,82.11,82.12,203874.0,81.8168,81.8267,81.5288,81.5387,203874.0
2025-05-01 11:40:00,82.13,82.13,81.4,81.56,224659.0,81.5487,81.5487,80.8238,80.9827,224659.0
2025-05-01 11:50:00,81.56,81.56,81.12,81.24,193752.0,80.9827,80.9827,80.5458,80.665,193752.0
2025-05-01 12:00:00,81.24,81.27,81.0,81.14,179588.0,80.665,80.6948,80.4267,80.5657,179588.0
2025-05-01 12:10:00,81.14,81.15,80.76,80.84,154456.0,80.5657,80.5756,80.1884,80.2678,154456.0
2025-05-01 12:20:00,80.84,80.87,80.5,80.52,190137.0,80.2678,80.2976,79.9302,79.9501,190137.0
2025-05-01 12:30:00,80.52,80.64,80.41,80.54,248093.0,79.9501,80.0692,79.8408,79.9699,248093.0
2025-05-01 12:40:00,80.54,80.61,80.42,80.42,132905.0,79.9699,80.0394,79.8508,79.8508,132905.0
2025-05-01 12:50:00,80.42,80.75,80.41,80.7,142443.0,79.8508,80.1784,79.8408,80.1288,142443.0
2025-05-01 13:00:00,80.7,81.06,80.68,81.02,145231.0,80.1288,80.4862,80.1089,80.4465,145231.0
2025-05-01 13:10:00,81.02,81.07,80.91,80.98,176036.0,80.4465,80.4962,80.3373,80.4068,176036.0
2025-05-01 13:20:00,80.98,81.27,80.94,81.21,213807.0,80.4068,80.6948,80.3671,80.6352,213807.0
2025-05-01 13:30:00,81.21,81.36,81.16,81.17,150401.0,80.6352,80.7841,80.5855,80.5955,150401.0
2025-05-01 13:40:00,81.16,81.17,80.8,80.98,194634.0,80.5855,80.5955,80.2281,80.4068,194634.0
2025-05-01 13:50:00,80.97,81.05,80.62,80.62,131587.0,80.3969,80.4763,80.0494,80.0494,131587.0
2025-05-01 14:00:00,80.6,80.82,80.54,80.81,151855.0,80.0295,80.2479,79.9699,80.238,151855.0
2025-05-01 14:10:00,80.81,81.03,80.78,81.01,132321.0,80.238,80.4565,80.2082,80.4366,132321.0
2025-05-01 14:20:00,81.0,81.32,80.93,81.27,173657.0,80.4267,80.7444,80.3572,80.6948,173657.0
2025-05-01 14:30:00,81.26,81.33,81.07,81.11,112786.0,80.6848,80.7543,80.4962,80.5359,112786.0
2025-05-01 14:40:00,81.1,81.19,80.99,81.16,111002.0,80.526,80.6153,80.4167,80.5855,111002.0
2025-05-01 14:50:00,81.16,81.32,81.09,81.31,171405.0,80.5855,80.7444,80.516,80.7345,171405.0
2025-05-01 15:00:00,81.31,81.42,81.25,81.33,127400.0,80.7345,80.8437,80.6749,80.7543,127400.0
2025-05-01 15:10:00,81.33,81.49,81.14,81.41,256883.0,80.7543,80.9132,80.5657,80.8338,256883.0
2025-05-01 15:20:00,81.4,81.49,81.3,81.48,155881.0,80.8238,80.9132,80.7245,80.9033,155881.0
2025-05-01 15:30:00,81.49,81.73,81.46,81.67,277908.0,80.9132,81.1515,80.8834,81.0919,277908.0
2025-05-01 15:40:00,81.67,82.04,81.58,82.02,577310.0,81.0919,81.4593,81.0026,81.4394,577310.0
2025-05-01 15:50:00,82.03,82.2,81.86,82.0,1425997.0,81.4494,81.6182,81.2806,81.4196,1425997.0
2025-05-02 09:30:00,82.59,83.19,82.05,83.04,587621.0,82.0054,82.6012,81.4692,82.4522,587621.0
2025-05-02 09:40:00,83.02,83.06,82.66,82.7,502431.0,82.4324,82.4721,82.0749,82.1146,502431.0
2025-05-02 09:50:00,82.68,83.08,82.56,83.03,334959.0,82.0948,82.4919,81.9756,82.4423,334959.0
2025-05-02 10:00:00,83.01,83.24,82.65,83.22,192948.0,82.4224,82.6508,82.065,82.631,192948.0
2025-05-02 10:10:00,83.23,83.7,83.21,83.64,213860.0,82.6409,83.1076,82.621,83.048,213860.0
2025-05-02 10:20:00,83.64,83.92,83.25,83.87,222955.0,83.048,83.326,82.6607,83.2764,222955.0
2025-05-02 10:30:00,83.87,84.1,83.81,83.97,308756.0,83.2764,83.5047,83.2168,83.3756,308756.0
2025-05-02 10:40:00,83.95,84.1,83.63,83.72,205350.0,83.3558,83.5047,83.038,83.1274,205350.0
2025-05-02 10:50:00,83.71,83.79,83.47,83.53,221544.0,83.1175,83.1969,82.8792,82.9388,221544.0
2025-05-02 11:00:00,83.55,83.59,83.23,83.31,100404.0,82.9586,82.9983,82.6409,82.7203,100404.0
2025-05-02 11:10:00,83.32,83.61,83.28,83.53,198449.0,82.7302,83.0182,82.6905,82.9388,198449.0
2025-05-02 11:20:00,83.53,83.59,83.15,83.27,166407.0,82.9388,82.9983,82.5614,82.6806,166407.0
2025-05-02 11:30:00,83.27,83.73,83.23,83.7,155492.0,82.6806,83.1373,82.6409,83.1076,155492.0
2025-05-02 11:40:00,83.7,83.84,83.63,83.81,100839.0,83.1076,83.2466,83.038,83.2168,100839.0
2025-05-02 11:50:00,83.81,83.87,83.65,83.73,125310.0,83.2168,83.2764,83.0579,83.1373,125310.0
2025-05-02 12:00:00,83.73,84.03,83.68,83.95,255463.0,83.1373,83.4352,83.0877,83.3558,255463.0
2025-05-02 12:10:00,83.95,84.04,83.78,84.02,210306.0,83.3558,83.4451,83.187,83.4253,210306.0
2025-05-02 12:20:00,84.02,84.1,83.89,83.92,140189.0,83.4253,83.5047,83.2962,83.326,140189.0
2025-05-02 12:30:00,83.92,84.46,83.91,84.44,172195.0,83.326,83.8622,83.3161,83.8423,172195.0
2025-05-02 12:40:00,84.45,84.55,84.28,84.39,122678.0,83.8522,83.9515,83.6834,83.7927,122678.0
2025-05-02 12:50:00,84.37,84.45,84.33,84.36,207356.0,83.7728,83.8522,83.7331,83.7629,207356.0
2025-05-02 13:00:00,84.35,84.53,84.28,84.47,197381.0,83.753,83.9317,83.6834,83.8721,197381.0
2025-05-02 13:10:00,84.47,84.68,84.4,84.61,194215.0,83.8721,84.0806,83.8026,84.0111,194215.0
2025-05-02 13:20:00,84.6,84.69,84.56,84.62,110417.0,84.0012,84.0905,83.9615,84.021,110417.0
2025-05-02 13:30:00,84.59,84.71,84.51,84.64,135755.0,83.9913,84.1104,83.9118,84.0409,135755.0
2025-05-02 13:40:00,84.65,84.79,84.43,84.47,182581.0,84.0508,84.1898,83.8324,83.8721,182581.0
2025-05-02 13:50:00,84.47,84.54,84.36,84.41,104788.0,83.8721,83.9416,83.7629,83.8125,104788.0
2025-05-02 14:00:00,84.41,84.49,84.33,84.44,148012.0,83.8125,83.892,83.7331,83.8423,148012.0
2025-05-02 14:10:00,84.43,84.66,84.42,84.64,115201.0,83.8324,84.0608,83.8225,84.0409,115201.0
2025-05-02 14:20:00,84.65,84.69,84.57,84.68,116070.0,84.0508,84.0905,83.9714,84.0806,116070.0
2025-05-02 14:30:00,84.66,84.83,84.66,84.75,117155.0,84.0608,84.2296,84.0608,84.1501,117155.0
2025-05-02 14:40:00,84.76,84.79,84.61,84.61,128300.0,84.1601,84.1898,84.0111,84.0111,128300.0
2025-05-02 14:50:00,84.61,84.62,84.43,84.5,223272.0,84.0111,84.021,83.8324,83.9019,223272.0
2025-05-02 15:00:00,84.5,84.5,84.29,84.39,180908.0,83.9019,83.9019,83.6934,83.7927,180908.0
2025-05-02 15:10:00,84.38,84.45,84.22,84.36,187063.0,83.7827,83.8522,83.6239,83.7629,187063.0
2025-05-02 15:20:00,84.36,84.37,84.2,84.3,160734.0,83.7629,83.7728,83.604,83.7033,160734.0
2025-05-02 15:30:00,84.3,84.4,84.24,84.34,242275.0,83.7033,83.8026,83.6437,83.743,242275.0
2025-05-02 15:40:00,84.35,84.63,84.33,84.46,257188.0,83.753,84.031,83.7331,83.8622,257188.0
2025-05-02 15:50:00,84.46,84.73,84.46,84.7,1011751.0,83.8622,84.1303,83.8622,84.1005,1011751.0
2025-05-05 09:30:00,83.95,84.08,83.16,83.39,599629.0,83.3558,83.4849,82.5714,82.7997,599629.0
2025-05-05 09:40:00,83.37,83.4,82.42,82.46,281023.0,82.7799,82.8097,81.8366,81.8763,281023.0
2025-05-05 09:50:00,82.45,82.7,82.26,82.63,214960.0,81.8664,82.1146,81.6777,82.0451,214960.0
2025-05-05 10:00:00,82.66,83.06,82.31,82.47,557726.0,82.0749,82.4721,81.7274,81.8863,557726.0
2025-05-05 10:10:00,82.51,82.82,82.42,82.62,244601.0,81.926,82.2338,81.8366,82.0352,244601.0
2025-05-05 10:20:00,82.63,82.74,82.51,82.69,206075.0,82.0451,82.1543,81.926,82.1047,206075.0
2025-05-05 10:30:00,82.72,82.72,82.47,82.64,196672.0,82.1345,82.1345,81.8863,82.0551,196672.0
2025-05-05 10:40:00,82.65,82.69,82.47,82.51,155833.0,82.065,82.1047,81.8863,81.926,155833.0
2025-05-05 10:50:00,82.5,82.51,82.33,82.45,134010.0,81.916,81.926,81.7473,81.8664,134010.0
2025-05-05 11:00:00,82.46,82.62,82.37,82.44,207409.0,81.8763,82.0352,81.787,81.8565,207409.0
2025-05-05 11:10:00,82.45,82.63,82.36,82.6,241908.0,81.8664,82.0451,81.777,82.0153,241908.0
2025-05-05 11:20:00,82.6,82.73,82.53,82.67,161188.0,82.0153,82.1444,81.9458,82.0848,161188.0
2025-05-05 11:30:00,82.68,82.77,82.57,82.66,131911.0,82.0948,82.1841,81.9856,82.0749,131911.0
2025-05-05 11:40:00,82.66,82.72,82.6,82.65,73148.0,82.0749,82.1345,82.0153,82.065,73148.0
2025-05-05 11:50:00,82.65,82.99,82.65,82.92,111330.0,82.065,82.4026,82.065,82.3331,111330.0
2025-05-05 12:00:00,82.92,83.0,82.71,82.72,119492.0,82.3331,82.4125,82.1246,82.1345,119492.0
2025-05-05 12:10:00,82.71,82.73,82.6,82.63,92621.0,82.1246,82.1444,82.0153,82.0451,92621.0
2025-05-05 12:20:00,82.63,82.78,82.59,82.7,128472.0,82.0451,82.1941,82.0054,82.1146,128472.0
2025-05-05 12:30:00,82.7,82.74,82.51,82.64,187544.0,82.1146,82.1543,81.926,82.0551,187544.0
2025-05-05 12:40:00,82.64,82.66,82.54,82.6,77411.0,82.0551,82.0749,81.9558,82.0153,77411.0
2025-05-05 12:50:00,82.59,82.61,82.42,82.46,142160.0,82.0054,82.0253,81.8366,81.8763,142160.0
2025-05-05 13:00:00,82.44,82.46,82.17,82.18,166121.0,81.8565,81.8763,81.5884,81.5983,166121.0
2025-05-05 13:10:00,82.17,82.19,81.97,82.12,242593.0,81.5884,81.6082,81.3898,81.5387,242593.0
2025-05-05 13:20:00,82.12,82.19,81.97,82.04,148213.0,81.5387,81.6082,81.3898,81.4593,148213.0
2025-05-05 13:30:00,82.03,82.28,82.01,82.26,177170.0,81.4494,81.6976,81.4295,81.6777,177170.0
2025-05-05 13:40:00,82.27,82.45,82.15,82.42,205625.0,81.6877,81.8664,81.5685,81.8366,205625.0
2025-05-05 13:50:00,82.42,82.58,82.41,82.48,178069.0,81.8366,81.9955,81.8267,81.8962,178069.0
2025-05-05 14:00:00,82.49,82.56,82.44,82.5,103113.0,81.9061,81.9756,81.8565,81.916,103113.0
2025-05-05 14:10:00,82.5,82.5,82.23,82.31,127908.0,81.916,81.916,81.648,81.7274,127908.0
2025-05-05 14:20:00,82.31,82.32,82.21,82.26,93332.0,81.7274,81.7373,81.6281,81.6777,93332.0
2025-05-05 14:30:00,82.26,82.36,82.22,82.34,145772.0,81.6777,81.777,81.638,81.7572,145772.0
2025-05-05 14:40:00,82.34,82.53,82.34,82.49,235559.0,81.7572,81.9458,81.7572,81.9061,235559.0
2025-05-05 14:50:00,82.5,82.5,82.2,82.23,134635.0,81.916,81.916,81.6182,81.648,134635.0
2025-05-05 15:00:00,82.24,82.28,81.95,81.95,294877.0,81.6579,81.6976,81.3699,81.3699,294877.0
2025-05-05 15:10:00,81.95,81.96,81.62,81.76,317786.0,81.3699,81.3799,81.0423,81.1813,317786.0
2025-05-05 15:20:00,81.77,81.9,81.75,81.89,194272.0,81.1912,81.3203,81.1714,81.3104,194272.0
2025-05-05 15:30:00,81.89,82.04,81.87,81.98,236638.0,81.3104,81.4593,81.2905,81.3997,236638.0
2025-05-05 15:40:00,81.98,82.17,81.92,82.06,342581.0,81.3997,81.5884,81.3402,81.4792,342581.0
2025-05-05 15:50:00,82.05,82.11,81.59,81.66,1030431.0,81.4692,81.5288,81.0125,81.082,1030431.0
2025-05-06 09:30:00,81.0,81.95,80.61,81.93,342886.0,80.4267,81.3699,80.0394,81.3501,342886.0
2025-05-06 09:40:00,81.91,81.94,81.46,81.64,242839.0,81.3302,81.36,80.8834,81.0621,242839.0
2025-05-06 09:50:00,81.64,81.92,81.5,81.7,147512.0,81.0621,81.3402,80.9231,81.1217,147512.0
2025-05-06 10:00:00,81.69,82.08,81.55,82.06,168927.0,81.1118,81.499,80.9728,81.4792,168927.0
2025-05-06 10:10:00,82.05,82.57,82.04,82.52,198776.0,81.4692,81.9856,81.4593,81.9359,198776.0
2025-05-06 10:20:00,82.53,82.58,82.22,82.55,144173.0,81.9458,81.9955,81.638,81.9657,144173.0
2025-05-06 10:30:00,82.53,82.76,82.41,82.69,143131.0,81.9458,82.1742,81.8267,82.1047,143131.0
2025-05-06 10:40:00,82.74,82.85,82.66,82.73,236690.0,82.1543,82.2636,82.0749,82.1444,236690.0
2025-05-06 10:50:00,82.74,82.81,82.59,82.78,120392.0,82.1543,82.2239,82.0054,82.1941,120392.0
2025-05-06 11:00:00,82.79,82.93,82.73,82.84,114030.0,82.204,82.343,82.1444,82.2536,114030.0
2025-05-06 11:10:00,82.84,82.98,82.84,82.92,136915.0,82.2536,82.3927,82.2536,82.3331,136915.0
2025-05-06 11:20:00,82.92,83.24,82.91,83.21,154328.0,82.3331,82.6508,82.3231,82.621,154328.0
2025-05-06 11:30:00,83.22,83.24,82.96,83.01,221034.0,82.631,82.6508,82.3728,82.4224,221034.0
2025-05-06 11:40:00,83.01,83.03,82.71,82.93,162980.0,82.4224,82.4423,82.1246,82.343,162980.0
2025-05-06 11:50:00,82.92,83.02,82.83,82.84,113572.0,82.3331,82.4324,82.2437,82.2536,113572.0
2025-05-06 12:00:00,82.83,82.84,82.63,82.65,118984.0,82.2437,82.2536,82.0451,82.065,118984.0
2025-05-06 12:10:00,82.65,83.37,82.63,83.19,173422.0,82.065,82.7799,82.0451,82.6012,173422.0
2025-05-06 12:20:00,83.19,83.22,82.71,82.75,138128.0,82.6012,82.631,82.1246,82.1643,138128.0
2025-05-06 12:30:00,82.74,82.87,82.68,82.69,89234.0,82.1543,82.2834,82.0948,82.1047,89234.0
2025-05-06 12:40:00,82.69,82.73,82.48,82.55,100120.0,82.1047,82.1444,81.8962,81.9657,100120.0
2025-05-06 12:50:00,82.54,82.57,82.35,82.43,101606.0,81.9558,81.9856,81.7671,81.8465,101606.0
2025-05-06 13:00:00,82.42,82.61,82.4,82.54,116508.0,81.8366,82.0253,81.8168,81.9558,116508.0
2025-05-06 13:10:00,82.52,82.6,82.47,82.54,82537.0,81.9359,82.0153,81.8863,81.9558,82537.0
2025-05-06 13:20:00,82.55,82.57,82.24,82.27,117210.0,81.9657,81.9856,81.6579,81.6877,117210.0
2025-05-06 13:30:00,82.26,82.33,82.12,82.15,137736.0,81.6777,81.7473,81.5387,81.5685,137736.0
2025-05-06 13:40:00,82.15,82.15,81.94,82.01,130375.0,81.5685,81.5685,81.36,81.4295,130375.0
2025-05-06 13:50:00,82.0,82.03,81.87,81.98,140762.0,81.4196,81.4494,81.2905,81.3997,140762.0
2025-05-06 14:00:00,81.98,82.15,81.94,82.15,135019.0,81.3997,81.5685,81.36,81.5685,135019.0
2025-05-06 14:10:00,82.14,82.36,82.0,82.31,109223.0,81.5586,81.777,81.4196,81.7274,109223.0
2025-05-06 14:20:00,82.32,82.46,82.28,82.45,104191.0,81.7373,81.8763,81.6976,81.8664,104191.0
2025-05-06 14:30:00,82.46,82.59,82.4,82.56,120526.0,81.8763,82.0054,81.8168,81.9756,120526.0
2025-05-06 14:40:00,82.57,82.72,82.56,82.69,140908.0,81.9856,82.1345,81.9756,82.1047,140908.0
2025-05-06 14:50:00,82.69,82.76,82.59,82.72,152835.0,82.1047,82.1742,82.0054,82.1345,152835.0
2025-05-06 15:00:00,82.7,82.78,82.62,82.7,117344.0,82.1146,82.1941,82.0352,82.1146,117344.0
2025-05-06 15:10:00,82.7,82.81,82.65,82.73,167390.0,82.1146,82.2239,82.065,82.1444,167390.0
2025-05-06 15:20:00,82.73,82.75,82.6,82.69,156040.0,82.1444,82.1643,82.0153,82.1047,156040.0
2025-05-06 15:30:00,82.68,82.86,82.66,82.74,211713.0,82.0948,82.2735,82.0749,82.1543,211713.0
2025-05-06 15:40:00,82.73,83.1,82.73,83.07,260410.0,82.1444,82.5118,82.1444,82.482,260410.0
2025-05-06 15:50:00,83.05,83.08,82.74,82.78,805044.0,82.4622,82.4919,82.1543,82.1941,805044.0
2025-05-07 09:30:00,82.97,83.1,82.27,82.38,185228.0,82.3827,82.5118,81.6877,81.7969,185228.0
2025-05-07 09:40:00,82.42,82.76,82.37,82.53,92683.0,81.8366,82.1742,81.787,81.9458,92683.0
2025-05-07 09:50:00,82.5,82.84,82.5,82.63,258613.0,81.916,82.2536,81.916,82.0451,258613.0
2025-05-07 10:00:00,82.63,82.81,82.51,82.61,113388.0,82.0451,82.2239,81.926,82.0253,113388.0
2025-05-07 10:10:00,82.61,82.64,82.3,82.48,164403.0,82.0253,82.0551,81.7175,81.8962,164403.0
2025-05-07 10:20:00,82.47,82.55,82.29,82.52,99394.0,81.8863,81.9657,81.7075,81.9359,99394.0
2025-05-07 10:30:00,82.53,82.57,82.32,82.45,68812.0,81.9458,81.9856,81.7373,81.8664,68812.0
2025-05-07 10:40:00,82.44,82.58,82.42,82.52,77047.0,81.8565,81.9955,81.8366,81.9359,77047.0
2025-05-07 10:50:00,82.49,82.58,82.42,82.42,204545.0,81.9061,81.9955,81.8366,81.8366,204545.0
2025-05-07 11:00:00,82.44,82.61,82.4,82.58,148194.0,81.8565,82.0253,81.8168,81.9955,148194.0
2025-05-07 11:10:00,82.56,82.65,82.41,82.52,100188.0,81.9756,82.065,81.8267,81.9359,100188.0
2025-05-07 11:20:00,82.52,82.76,82.49,82.65,97896.0,81.9359,82.1742,81.9061,82.065,97896.0
2025-05-07 11:30:00,82.64,82.67,82.46,82.62,42931.0,82.0551,82.0848,81.8763,82.0352,42931.0
2025-05-07 11:40:00,82.62,82.68,82.26,82.29,61717.0,82.0352,82.0948,81.6777,81.7075,61717.0
2025-05-07 11:50:00,82.28,82.51,82.24,82.5,52400.0,81.6976,81.926,81.6579,81.916,52400.0
2025-05-07 12:00:00,82.5,82.56,82.42,82.52,43429.0,81.916,81.9756,81.8366,81.9359,43429.0
2025-05-07 12:10:00,82.51,82.57,82.47,82.56,51407.0,81.926,81.9856,81.8863,81.9756,51407.0
2025-05-07 12:20:00,82.56,82.58,82.28,82.35,55556.0,81.9756,81.9955,81.6976,81.7671,55556.0
2025-05-07 12:30:00,82.36,82.64,82.33,82.62,50305.0,81.777,82.0551,81.7473,82.0352,50305.0
2025-05-07 12:40:00,82.63,82.78,82.61,82.76,52111.0,82.0451,82.1941,82.0253,82.1742,52111.0
2025-05-07 12:50:00,82.76,82.88,82.71,82.84,44760.0,82.1742,82.2934,82.1246,82.2536,44760.0
2025-05-07 13:00:00,82.83,82.96,82.83,82.94,74141.0,82.2437,82.3728,82.2437,82.3529,74141.0
2025-05-07 13:10:00,82.95,82.99,82.89,82.93,64497.0,82.3629,82.4026,82.3033,82.343,64497.0
2025-05-07 13:20:00,82.93,83.09,82.88,83.0,46004.0,82.343,82.5019,82.2934,82.4125,46004.0
2025-05-07 13:30:00,83.01,83.02,82.69,82.76,73793.0,82.4224,82.4324,82.1047,82.1742,73793.0
2025-05-07 13:40:00,82.76,82.99,82.73,82.96,88929.0,82.1742,82.4026,82.1444,82.3728,88929.0
2025-05-07 13:50:00,82.98,83.0,82.55,82.55,86045.0,82.3927,82.4125,81.9657,81.9657,86045.0
2025-05-07 14:00:00,82.56,82.9,82.15,82.24,95636.0,81.9756,82.3132,81.5685,81.6579,95636.0
2025-05-07 14:10:00,82.25,82.38,82.14,82.23,115465.0,81.6678,81.7969,81.5586,81.648,115465.0
2025-05-07 14:20:00,82.23,82.49,82.22,82.38,72158.0,81.648,81.9061,81.638,81.7969,72158.0
2025-05-07 14:30:00,82.37,82.83,82.31,82.71,125355.0,81.787,82.2437,81.7274,82.1246,125355.0
2025-05-07 14:40:00,82.75,82.81,82.38,82.48,99624.0,82.1643,82.2239,81.7969,81.8962,99624.0
2025-05-07 14:50:00,82.49,83.04,82.3,82.89,100172.0,81.9061,82.4522,81.7175,82.3033,100172.0
2025-05-07 15:00:00,82.88,82.94,82.72,82.85,75036.0,82.2934,82.3529,82.1345,82.2636,75036.0
2025-05-07 15:10:00,82.85,82.88,82.52,82.73,128474.0,82.2636,82.2934,81.9359,82.1444,128474.0
2025-05-07 15:20:00,82.74,82.74,82.26,82.28,117733.0,82.1543,82.1543,81.6777,81.6976,117733.0
2025-05-07 15:30:00,82.29,82.67,82.23,82.51,149689.0,81.7075,82.0848,81.648,81.926,149689.0
2025-05-07 15:40:00,82.51,83.23,82.46,82.8,251951.0,81.926,82.6409,81.8763,82.2139,251951.0
2025-05-07 15:50:00,82.79,82.87,82.6,82.71,706355.0,82.204,82.2834,82.0153,82.1246,706355.0
2025-05-08 09:30:00,83.34,83.6,82.37,82.5,294037.0,82.7501,83.0083,81.787,81.916,294037.0
2025-05-08 09:40:00,82.54,82.87,82.47,82.57,141949.0,81.9558,82.2834,81.8863,81.9856,141949.0
2025-05-08 09:50:00,82.54,82.57,82.24,82.31,113342.0,81.9558,81.9856,81.6579,81.7274,113342.0
2025-05-08 10:00:00,82.33,82.38,82.08,82.16,177762.0,81.7473,81.7969,81.499,81.5785,177762.0
2025-05-08 10:10:00,82.14,82.18,81.77,82.11,211997.0,81.5586,81.5983,81.1912,81.5288,211997.0
2025-05-08 10:20:00,82.09,82.28,82.03,82.17,126460.0,81.5089,81.6976,81.4494,81.5884,126460.0
2025-05-08 10:30:00,82.17,82.32,81.91,81.95,120550.0,81.5884,81.7373,81.3302,81.3699,120550.0
2025-05-08 10:40:00,81.95,82.09,81.82,81.88,118682.0,81.3699,81.5089,81.2409,81.3004,118682.0
2025-05-08 10:50:00,81.88,82.08,81.72,81.87,256060.0,81.3004,81.499,81.1416,81.2905,256060.0
2025-05-08 11:00:00,81.86,82.11,81.69,82.04,130959.0,81.2806,81.5288,81.1118,81.4593,130959.0
2025-05-08 11:10:00,82.05,82.2,81.94,82.14,62646.0,81.4692,81.6182,81.36,81.5586,62646.0
2025-05-08 11:20:00,82.14,82.48,82.1,82.35,103732.0,81.5586,81.8962,81.5189,81.7671,103732.0
2025-05-08 11:30:00,82.37,82.41,82.23,82.34,139957.0,81.787,81.8267,81.648,81.7572,139957.0
2025-05-08 11:40:00,82.35,82.77,82.35,82.74,179701.0,81.7671,82.1841,81.7671,82.1543,179701.0
2025-05-08 11:50:00,82.73,82.76,82.38,82.43,134880.0,82.1444,82.1742,81.7969,81.8465,134880.0
2025-05-08 12:00:00,82.41,82.48,82.17,82.28,95820.0,81.8267,81.8962,81.5884,81.6976,95820.0
2025-05-08 12:10:00,82.28,82.35,82.12,82.31,93737.0,81.6976,81.7671,81.5387,81.7274,93737.0
2025-05-08 12:20:00,82.33,82.47,82.3,82.46,117131.0,81.7473,81.8863,81.7175,81.8763,117131.0
2025-05-08 12:30:00,82.47,82.48,82.32,82.37,78778.0,81.8863,81.8962,81.7373,81.787,78778.0
2025-05-08 12:40:00,82.37,82.73,82.33,82.7,114808.0,81.787,82.1444,81.7473,82.1146,114808.0
2025-05-08 12:50:00,82.68,82.71,82.57,82.71,71110.0,82.0948,82.1246,81.9856,82.1246,71110.0
2025-05-08 13:00:00,82.71,82.78,82.63,82.76,111453.0,82.1246,82.1941,82.0451,82.1742,111453.0
2025-05-08 13:10:00,82.76,82.76,82.53,82.53,89872.0,82.1742,82.1742,81.9458,81.9458,89872.0
2025-05-08 13:20:00,82.53,82.71,82.53,82.62,123291.0,81.9458,82.1246,81.9458,82.0352,123291.0
2025-05-08 13:30:00,82.6,82.61,82.26,82.36,91998.0,82.0153,82.0253,81.6777,81.777,91998.0
2025-05-08 13:40:00,82.38,82.38,82.24,82.32,84511.0,81.7969,81.7969,81.6579,81.7373,84511.0
2025-05-08 13:50:00,82.32,82.33,82.14,82.22,89282.0,81.7373,81.7473,81.5586,81.638,89282.0
2025-05-08 14:00:00,82.21,82.32,82.15,82.25,74105.0,81.6281,81.7373,81.5685,81.6678,74105.0
2025-05-08 14:10:00,82.24,82.44,82.23,82.44,98766.0,81.6579,81.8565,81.648,81.8565,98766.0
2025-05-08 14:20:00,82.43,82.46,82.29,82.31,75698.0,81.8465,81.8763,81.7075,81.7274,75698.0
2025-05-08 14:30:00,82.31,82.49,82.31,82.37,75675.0,81.7274,81.9061,81.7274,81.787,75675.0
2025-05-08 14:40:00,82.38,82.64,82.37,82.61,95335.0,81.7969,82.0551,81.787,82.0253,95335.0
2025-05-08 14:50:00,82.61,82.63,82.52,82.52,90552.0,82.0253,82.0451,81.9359,81.9359,90552.0
2025-05-08 15:00:00,82.51,82.51,82.32,82.35,75372.0,81.926,81.926,81.7373,81.7671,75372.0
2025-05-08 15:10:00,82.33,82.38,82.2,82.27,102808.0,81.7473,81.7969,81.6182,81.6877,102808.0
2025-05-08 15:20:00,82.28,82.72,82.28,82.59,198081.0,81.6976,82.1345,81.6976,82.0054,198081.0
2025-05-08 15:30:00,82.59,82.63,82.46,82.46,162909.0,82.0054,82.0451,81.8763,81.8763,162909.0
2025-05-08 15:40:00,82.45,82.46,82.27,82.3,200500.0,81.8664,81.8763,81.6877,81.7175,200500.0
2025-05-08 15:50:00,82.29,82.31,82.13,82.18,637750.0,81.7075,81.7274,81.5487,81.5983,637750.0
2025-05-09 09:30:00,82.41,82.67,82.15,82.38,200979.0,81.8267,82.0848,81.5685,81.7969,200979.0
2025-05-09 09:40:00,82.38,82.43,81.92,81.93,127199.0,81.7969,81.8465,81.3402,81.3501,127199.0
2025-05-09 09:50:00,81.91,81.96,81.71,81.87,174275.0,81.3302,81.3799,81.1316,81.2905,174275.0
2025-05-09 10:00:00,81.85,82.07,81.83,81.92,84824.0,81.2706,81.4891,81.2508,81.3402,84824.0
2025-05-09 10:10:00,81.93,81.98,81.64,81.65,111179.0,81.3501,81.3997,81.0621,81.0721,111179.0
2025-05-09 10:20:00,81.65,81.67,80.94,81.05,206201.0,81.0721,81.0919,80.3671,80.4763,206201.0
2025-05-09 10:30:00,81.04,81.26,80.99,81.2,162698.0,80.4664,80.6848,80.4167,80.6252,162698.0
2025-05-09 10:40:00,81.21,81.33,81.09,81.19,219686.0,80.6352,80.7543,80.516,80.6153,219686.0
2025-05-09 10:50:00,81.19,81.24,81.0,81.15,139163.0,80.6153,80.665,80.4267,80.5756,139163.0
2025-05-09 11:00:00,81.14,81.2,80.98,81.01,111083.0,80.5657,80.6252,80.4068,80.4366,111083.0
2025-05-09 11:10:00,81.01,81.01,80.77,80.81,126892.0,80.4366,80.4366,80.1983,80.238,126892.0
2025-05-09 11:20:00,80.82,80.85,80.53,80.59,180011.0,80.2479,80.2777,79.96,80.0196,180011.0
2025-05-09 11:30:00,80.59,80.7,80.51,80.59,106042.0,80.0196,80.1288,79.9401,80.0196,106042.0
2025-05-09 11:40:00,80.58,80.75,80.5,80.68,128421.0,80.0096,80.1784,79.9302,80.1089,128421.0
2025-05-09 11:50:00,80.68,80.79,80.55,80.57,105945.0,80.1089,80.2182,79.9799,79.9997,105945.0
2025-05-09 12:00:00,80.57,80.58,80.38,80.41,100674.0,79.9997,80.0096,79.8111,79.8408,100674.0
2025-05-09 12:10:00,80.42,80.55,80.41,80.5,74662.0,79.8508,79.9799,79.8408,79.9302,74662.0
2025-05-09 12:20:00,80.48,80.52,80.28,80.29,79544.0,79.9103,79.9501,79.7118,79.7217,79544.0
2025-05-09 12:30:00,80.28,80.36,80.2,80.24,85035.0,79.7118,79.7912,79.6323,79.672,85035.0
2025-05-09 12:40:00,80.24,80.36,80.21,80.29,75283.0,79.672,79.7912,79.6423,79.7217,75283.0
2025-05-09 12:50:00,80.29,80.35,80.23,80.25,112024.0,79.7217,79.7813,79.6621,79.682,112024.0
2025-05-09 13:00:00,80.23,80.46,80.21,80.45,100541.0,79.6621,79.8905,79.6423,79.8806,100541.0
2025-05-09 13:10:00,80.45,80.62,80.43,80.56,109027.0,79.8806,80.0494,79.8607,79.9898,109027.0
2025-05-09 13:20:00,80.56,80.71,80.42,80.62,103930.0,79.9898,80.1387,79.8508,80.0494,103930.0
2025-05-09 13:30:00,80.65,80.68,80.54,80.66,75512.0,80.0791,80.1089,79.9699,80.0891,75512.0
2025-05-09 13:40:00,80.66,80.78,80.63,80.72,100704.0,80.0891,80.2082,80.0593,80.1486,100704.0
2025-05-09 13:50:00,80.74,80.8,80.69,80.79,46605.0,80.1685,80.2281,80.1189,80.2182,46605.0
2025-05-09 14:00:00,80.79,80.84,80.71,80.72,54981.0,80.2182,80.2678,80.1387,80.1486,54981.0
2025-05-09 14:10:00,80.72,80.8,80.65,80.77,81376.0,80.1486,80.2281,80.0791,80.1983,81376.0
2025-05-09 14:20:00,80.76,80.87,80.75,80.76,111964.0,80.1884,80.2976,80.1784,80.1884,111964.0
2025-05-09 14:30:00,80.76,80.8,80.72,80.76,79891.0,80.1884,80.2281,80.1486,80.1884,79891.0
2025-05-09 14:40:00,80.77,80.9,80.75,80.88,66285.0,80.1983,80.3274,80.1784,80.3075,66285.0
2025-05-09 14:50:00,80.88,80.95,80.77,80.87,159257.0,80.3075,80.377,80.1983,80.2976,159257.0
2025-05-09 15:00:00,80.87,81.02,80.83,80.96,103951.0,80.2976,80.4465,80.2579,80.3869,103951.0
2025-05-09 15:10:00,80.96,81.0,80.72,80.75,172497.0,80.3869,80.4267,80.1486,80.1784,172497.0
2025-05-09 15:20:00,80.75,80.76,80.63,80.69,127048.0,80.1784,80.1884,80.0593,80.1189,127048.0
2025-05-09 15:30:00,80.69,80.72,80.56,80.62,124477.0,80.1189,80.1486,79.9898,80.0494,124477.0
2025-05-09 15:40:00,80.61,80.62,80.43,80.45,204351.0,80.0394,80.0494,79.8607,79.8806,204351.0
2025-05-09 15:50:00,80.46,80.51,80.21,80.29,705448.0,79.8905,79.9401,79.6423,79.7217,705448.0
2025-05-12 09:30:00,83.65,86.2,83.64,85.59,1564015.0,83.0579,85.5899,83.048,84.9842,1564015.0
2025-05-12 09:40:00,85.62,85.66,84.2,84.26,559997.0,85.014,85.0537,83.604,83.6636,559997.0
2025-05-12 09:50:00,84.27,84.43,83.91,84.11,538872.0,83.6735,83.8324,83.3161,83.5147,538872.0
2025-05-12 10:00:00,84.12,84.47,83.96,84.01,396758.0,83.5246,83.8721,83.3657,83.4154,396758.0
2025-05-12 10:10:00,84.04,84.09,83.71,83.89,291838.0,83.4451,83.4948,83.1175,83.2962,291838.0
2025-05-12 10:20:00,83.89,84.26,83.76,84.01,261307.0,83.2962,83.6636,83.1671,83.4154,261307.0
2025-05-12 10:30:00,84.02,84.14,83.65,84.13,198464.0,83.4253,83.5444,83.0579,83.5345,198464.0
2025-05-12 10:40:00,84.13,84.66,84.06,84.42,224726.0,83.5345,84.0608,83.465,83.8225,224726.0
2025-05-12 10:50:00,84.45,84.56,84.21,84.28,138198.0,83.8522,83.9615,83.6139,83.6834,138198.0
2025-05-12 11:00:00,84.28,84.35,84.2,84.29,196523.0,83.6834,83.753,83.604,83.6934,196523.0
2025-05-12 11:10:00,84.29,84.52,84.28,84.52,129537.0,83.6934,83.9217,83.6834,83.9217,129537.0
2025-05-12 11:20:00,84.52,84.64,84.43,84.56,298476.0,83.9217,84.0409,83.8324,83.9615,298476.0
2025-05-12 11:30:00,84.56,84.87,84.51,84.77,145976.0,83.9615,84.2693,83.9118,84.17,145976.0
2025-05-12 11:40:00,84.76,84.83,84.66,84.73,496940.0,84.1601,84.2296,84.0608,84.1303,496940.0
2025-05-12 11:50:00,84.74,84.79,84.61,84.74,160461.0,84.1402,84.1898,84.0111,84.1402,160461.0
2025-05-12 12:00:00,84.75,84.97,84.71,84.92,753148.0,84.1501,84.3686,84.1104,84.3189,753148.0
2025-05-12 12:10:00,84.93,85.14,84.92,85.04,151476.0,84.3288,84.5374,84.3189,84.4381,151476.0
2025-05-12 12:20:00,85.03,85.4,85.02,85.16,182381.0,84.4281,84.7955,84.4182,84.5572,182381.0
2025-05-12 12:30:00,85.17,85.38,85.08,85.38,103074.0,84.5671,84.7757,84.4778,84.7757,103074.0
2025-05-12 12:40:00,85.38,85.64,85.38,85.62,201590.0,84.7757,85.0338,84.7757,85.014,201590.0
2025-05-12 12:50:00,85.62,85.9,85.61,85.89,147803.0,85.014,85.292,85.004,85.2821,147803.0
2025-05-12 13:00:00,85.88,86.05,85.87,85.97,194309.0,85.2721,85.4409,85.2622,85.3615,194309.0
2025-05-12 13:10:00,85.97,86.07,85.88,86.06,197719.0,85.3615,85.4608,85.2721,85.4508,197719.0
2025-05-12 13:20:00,86.05,86.07,85.95,86.0,232974.0,85.4409,85.4608,85.3416,85.3913,232974.0
2025-05-12 13:30:00,86.0,86.1,85.94,86.09,211773.0,85.3913,85.4906,85.3317,85.4806,211773.0
2025-05-12 13:40:00,86.08,86.43,86.08,86.27,303886.0,85.4707,85.8182,85.4707,85.6594,303886.0
2025-05-12 13:50:00,86.27,86.44,86.17,86.24,280219.0,85.6594,85.8282,85.5601,85.6296,280219.0
2025-05-12 14:00:00,86.22,86.54,86.2,86.33,292274.0,85.6097,85.9275,85.5899,85.7189,292274.0
2025-05-12 14:10:00,86.33,86.36,86.17,86.35,153573.0,85.7189,85.7487,85.5601,85.7388,153573.0
2025-05-12 14:20:00,86.36,86.45,86.19,86.2,184373.0,85.7487,85.8381,85.5799,85.5899,184373.0
2025-05-12 14:30:00,86.18,86.28,86.06,86.15,188283.0,85.57,85.6693,85.4508,85.5402,188283.0
2025-05-12 14:40:00,86.16,86.18,85.94,86.05,219505.0,85.5501,85.57,85.3317,85.4409,219505.0
2025-05-12 14:50:00,86.05,86.05,85.76,85.77,177950.0,85.4409,85.4409,85.153,85.1629,177950.0
2025-05-12 15:00:00,85.77,86.0,85.72,85.94,197414.0,85.1629,85.3913,85.1133,85.3317,197414.0
2025-05-12 15:10:00,85.94,85.94,85.65,85.65,149982.0,85.3317,85.3317,85.0438,85.0438,149982.0
2025-05-12 15:20:00,85.67,85.73,85.52,85.61,183385.0,85.0636,85.1232,84.9147,85.004,183385.0
2025-05-12 15:30:00,85.6,85.63,85.45,85.48,163716.0,84.9941,85.0239,84.8452,84.875,163716.0
2025-05-12 15:40:00,85.48,85.71,85.39,85.7,192991.0,84.875,85.1033,84.7856,85.0934,192991.0
2025-05-12 15:50:00,85.71,85.84,85.51,85.69,809957.0,85.1033,85.2324,84.9047,85.0835,809957.0
2025-05-13 09:30:00,85.87,85.87,85.1,85.38,363823.0,85.2622,85.2622,84.4976,84.7757,363823.0
2025-05-13 09:40:00,85.39,85.9,85.37,85.8,306423.0,84.7856,85.292,84.7657,85.1927,306423.0
2025-05-13 09:50:00,85.78,85.95,85.64,85.83,172053.0,85.1728,85.3416,85.0338,85.2225,172053.0
2025-05-13 10:00:00,85.82,86.2,85.82,85.98,175666.0,85.2125,85.5899,85.2125,85.3714,175666.0
2025-05-13 10:10:00,85.98,86.18,85.88,86.02,140469.0,85.3714,85.57,85.2721,85.4111,140469.0
2025-05-13 10:20:00,86.01,86.27,85.95,85.99,248961.0,85.4012,85.6594,85.3416,85.3813,248961.0
2025-05-13 10:30:00,86.01,86.1,85.83,85.96,252595.0,85.4012,85.4906,85.2225,85.3516,252595.0
2025-05-13 10:40:00,85.98,86.05,85.68,85.8,117641.0,85.3714,85.4409,85.0735,85.1927,117641.0
2025-05-13 10:50:00,85.81,86.02,85.79,85.79,135726.0,85.2026,85.4111,85.1828,85.1828,135726.0
2025-05-13 11:00:00,85.78,85.9,85.71,85.86,125668.0,85.1728,85.292,85.1033,85.2523,125668.0
2025-05-13 11:10:00,85.86,86.07,85.79,85.98,85923.0,85.2523,85.4608,85.1828,85.3714,85923.0
2025-05-13 11:20:00,85.99,86.14,85.93,86.11,63358.0,85.3813,85.5303,85.3218,85.5005,63358.0
2025-05-13 11:30:00,86.11,86.14,86.01,86.08,64321.0,85.5005,85.5303,85.4012,85.4707,64321.0
2025-05-13 11:40:00,86.07,86.27,86.04,86.04,104596.0,85.4608,85.6594,85.431,85.431,104596.0
2025-05-13 11:50:00,86.04,86.07,85.94,86.03,94791.0,85.431,85.4608,85.3317,85.4211,94791.0
2025-05-13 12:00:00,86.02,86.06,85.91,85.94,78715.0,85.4111,85.4508,85.3019,85.3317,78715.0
2025-05-13 12:10:00,85.94,85.99,85.86,85.94,87167.0,85.3317,85.3813,85.2523,85.3317,87167.0
2025-05-13 12:20:00,85.92,86.09,85.89,86.02,51472.0,85.3118,85.4806,85.2821,85.4111,51472.0
2025-05-13 12:30:00,86.02,86.06,85.92,86.02,83938.0,85.4111,85.4508,85.3118,85.4111,83938.0
2025-05-13 12:40:00,86.02,86.14,85.99,86.12,67938.0,85.4111,85.5303,85.3813,85.5104,67938.0
2025-05-13 12:50:00,86.11,86.11,86.04,86.08,76980.0,85.5005,85.5005,85.431,85.4707,76980.0
2025-05-13 13:00:00,86.07,86.13,85.98,86.02,75648.0,85.4608,85.5204,85.3714,85.4111,75648.0
2025-05-13 13:10:00,86.01,86.3,85.99,86.3,68589.0,85.4012,85.6892,85.3813,85.6892,68589.0
2025-05-13 13:20:00,86.31,86.62,86.29,86.58,108125.0,85.6991,86.0069,85.6792,85.9672,108125.0
2025-05-13 13:30:00,86.59,86.75,86.53,86.56,145839.0,85.9771,86.136,85.9175,85.9473,145839.0
2025-05-13 13:40:00,86.57,86.95,86.57,86.9,234156.0,85.9572,86.3345,85.9572,86.2849,234156.0
2025-05-13 13:50:00,86.9,87.09,86.9,86.98,291634.0,86.2849,86.4736,86.2849,86.3643,291634.0
2025-05-13 14:00:00,86.98,87.03,86.86,86.94,194517.0,86.3643,86.414,86.2452,86.3246,194517.0
2025-05-13 14:10:00,86.95,87.06,86.89,87.06,147050.0,86.3345,86.4438,86.275,86.4438,147050.0
2025-05-13 14:20:00,87.09,87.14,86.98,87.02,128434.0,86.4736,86.5232,86.3643,86.4041,128434.0
2025-05-13 14:30:00,87.03,87.03,86.86,86.96,102761.0,86.414,86.414,86.2452,86.3445,102761.0
2025-05-13 14:40:00,86.98,86.98,86.72,86.76,115906.0,86.3643,86.3643,86.1062,86.1459,115906.0
2025-05-13 14:50:00,86.75,87.01,86.69,86.95,147027.0,86.136,86.3941,86.0764,86.3345,147027.0
2025-05-13 15:00:00,86.96,86.98,86.73,86.75,186786.0,86.3445,86.3643,86.1161,86.136,186786.0
2025-05-13 15:10:00,86.76,86.78,86.61,86.63,166970.0,86.1459,86.1658,85.997,86.0168,166970.0
2025-05-13 15:20:00,86.63,86.66,86.31,86.5,225229.0,86.0168,86.0466,85.6991,85.8877,225229.0
2025-05-13 15:30:00,86.48,86.73,86.48,86.72,190313.0,85.8679,86.1161,85.8679,86.1062,190313.0
2025-05-13 15:40:00,86.71,87.04,86.67,86.97,381960.0,86.0962,86.4239,86.0565,86.3544,381960.0
2025-05-13 15:50:00,86.98,87.1,86.69,86.88,1155045.0,86.3643,86.4835,86.0764,86.265,1155045.0
2025-05-14 09:30:00,86.71,87.13,85.98,86.13,663837.0,86.0962,86.5133,85.3714,85.5204,663837.0
2025-05-14 09:40:00,86.13,86.2,85.74,85.84,404307.0,85.5204,85.5899,85.1331,85.2324,404307.0
2025-05-14 09:50:00,85.84,86.55,85.74,86.55,337763.0,85.2324,85.9374,85.1331,85.9374,337763.0
2025-05-14 10:00:00,86.57,86.73,86.27,86.65,202023.0,85.9572,86.1161,85.6594,86.0367,202023.0
2025-05-14 10:10:00,86.63,86.74,86.34,86.62,213364.0,86.0168,86.126,85.7289,86.0069,213364.0
2025-05-14 10:20:00,86.64,86.72,86.46,86.48,103768.0,86.0267,86.1062,85.848,85.8679,103768.0
2025-05-14 10:30:00,86.49,86.67,86.33,86.38,88825.0,85.8778,86.0565,85.7189,85.7686,88825.0
2025-05-14 10:40:00,86.37,86.62,86.32,86.59,151070.0,85.7587,86.0069,85.709,85.9771,151070.0
2025-05-14 10:50:00,86.61,86.8,86.59,86.77,184611.0,85.997,86.1856,85.9771,86.1558,184611.0
2025-05-14 11:00:00,86.78,86.78,86.46,86.67,260048.0,86.1658,86.1658,85.848,86.0565,260048.0
2025-05-14 11:10:00,86.66,87.05,86.64,87.03,142938.0,86.0466,86.4338,86.0267,86.414,142938.0
2025-05-14 11:20:00,87.03,87.22,86.99,87.14,110349.0,86.414,86.6026,86.3743,86.5232,110349.0
2025-05-14 11:30:00,87.14,87.34,87.03,87.17,162895.0,86.5232,86.7218,86.414,86.553,162895.0
2025-05-14 11:40:00,87.15,87.21,86.94,87.01,104122.0,86.5331,86.5927,86.3246,86.3941,104122.0
2025-05-14 11:50:00,87.01,87.23,86.92,87.23,108636.0,86.3941,86.6126,86.3048,86.6126,108636.0
2025-05-14 12:00:00,87.22,87.55,87.2,87.44,222871.0,86.6026,86.9303,86.5828,86.8211,222871.0
2025-05-14 12:10:00,87.45,87.6,87.37,87.4,163719.0,86.831,86.9799,86.7516,86.7814,163719.0
2025-05-14 12:20:00,87.41,87.56,87.37,87.42,159562.0,86.7913,86.9402,86.7516,86.8012,159562.0
2025-05-14 12:30:00,87.4,87.63,87.37,87.47,157083.0,86.7814,87.0097,86.7516,86.8509,157083.0
2025-05-14 12:40:00,87.47,87.55,87.41,87.45,147261.0,86.8509,86.9303,86.7913,86.831,147261.0
2025-05-14 12:50:00,87.45,87.58,87.37,87.56,143540.0,86.831,86.9601,86.7516,86.9402,143540.0
2025-05-14 13:00:00,87.56,87.56,87.28,87.46,252617.0,86.9402,86.9402,86.6622,86.8409,252617.0
2025-05-14 13:10:00,87.47,87.48,87.24,87.28,146052.0,86.8509,86.8608,86.6225,86.6622,146052.0
2025-05-14 13:20:00,87.28,87.28,87.0,87.24,190413.0,86.6622,86.6622,86.3842,86.6225,190413.0
2025-05-14 13:30:00,87.24,87.32,87.19,87.25,111594.0,86.6225,86.7019,86.5729,86.6324,111594.0
2025-05-14 13:40:00,87.23,87.37,87.13,87.23,135342.0,86.6126,86.7516,86.5133,86.6126,135342.0
2025-05-14 13:50:00,87.22,87.3,87.13,87.19,106141.0,86.6026,86.6821,86.5133,86.5729,106141.0
2025-05-14 14:00:00,87.2,87.29,87.14,87.2,112719.0,86.5828,86.6721,86.5232,86.5828,112719.0
2025-05-14 14:10:00,87.2,87.22,86.92,87.08,133449.0,86.5828,86.6026,86.3048,86.4636,133449.0
2025-05-14 14:20:00,87.08,87.1,87.0,87.06,117181.0,86.4636,86.4835,86.3842,86.4438,117181.0
2025-05-14 14:30:00,87.05,87.27,87.05,87.09,91032.0,86.4338,86.6523,86.4338,86.4736,91032.0
2025-05-14 14:40:00,87.08,87.1,87.02,87.09,102861.0,86.4636,86.4835,86.4041,86.4736,102861.0
2025-05-14 14:50:00,87.09,87.12,87.04,87.06,77454.0,86.4736,86.5033,86.4239,86.4438,77454.0
2025-05-14 15:00:00,87.07,87.18,87.04,87.07,149706.0,86.4537,86.5629,86.4239,86.4537,149706.0
2025-05-14 15:10:00,87.07,87.17,87.06,87.12,119606.0,86.4537,86.553,86.4438,86.5033,119606.0
2025-05-14 15:20:00,87.12,87.13,86.95,87.08,302301.0,86.5033,86.5133,86.3345,86.4636,302301.0
2025-05-14 15:30:00,87.08,87.2,87.07,87.12,245247.0,86.4636,86.5828,86.4537,86.5033,245247.0
2025-05-14 15:40:00,87.12,87.14,86.78,86.93,242094.0,86.5033,86.5232,86.1658,86.3147,242094.0
2025-05-14 15:50:00,86.94,87.04,86.4,86.54,887915.0,86.3246,86.4239,85.7884,85.9275,887915.0
2025-05-15 09:30:00,86.54,87.12,85.82,86.76,458573.0,85.9275,86.5033,85.2125,86.1459,458573.0
2025-05-15 09:40:00,86.79,87.55,86.76,87.48,324700.0,86.1757,86.9303,86.1459,86.8608,324700.0
2025-05-15 09:50:00,87.47,87.73,87.41,87.66,595880.0,86.8509,87.109,86.7913,87.0395,595880.0
2025-05-15 10:00:00,87.69,87.78,87.4,87.46,542413.0,87.0693,87.1587,86.7814,86.8409,542413.0
2025-05-15 10:10:00,87.43,87.46,86.92,86.98,436681.0,86.8112,86.8409,86.3048,86.3643,436681.0
2025-05-15 10:20:00,86.98,87.11,86.88,86.9,306187.0,86.3643,86.4934,86.265,86.2849,306187.0
2025-05-15 10:30:00,86.9,86.93,86.5,86.52,395205.0,86.2849,86.3147,85.8877,85.9076,395205.0
2025-05-15 10:40:00,86.52,86.78,86.43,86.62,190763.0,85.9076,86.1658,85.8182,86.0069,190763.0
2025-05-15 10:50:00,86.62,86.7,86.37,86.5,218879.0,86.0069,86.0863,85.7587,85.8877,218879.0
2025-05-15 11:00:00,86.5,86.69,86.36,86.38,308788.0,85.8877,86.0764,85.7487,85.7686,308788.0
2025-05-15 11:10:00,86.39,86.59,86.38,86.55,138066.0,85.7785,85.9771,85.7686,85.9374,138066.0
2025-05-15 11:20:00,86.55,86.74,86.54,86.62,242213.0,85.9374,86.126,85.9275,86.0069,242213.0
2025-05-15 11:30:00,86.62,86.62,86.33,86.33,155466.0,86.0069,86.0069,85.7189,85.7189,155466.0
2025-05-15 11:40:00,86.37,86.43,86.28,86.3,119671.0,85.7587,85.8182,85.6693,85.6892,119671.0
2025-05-15 11:50:00,86.3,86.44,86.22,86.39,203060.0,85.6892,85.8282,85.6097,85.7785,203060.0
2025-05-15 12:00:00,86.41,86.66,86.37,86.65,178657.0,85.7984,86.0466,85.7587,86.0367,178657.0
2025-05-15 12:10:00,86.63,86.72,86.56,86.56,214880.0,86.0168,86.1062,85.9473,85.9473,214880.0
2025-05-15 12:20:00,86.56,86.64,86.47,86.59,184155.0,85.9473,86.0267,85.8579,85.9771,184155.0
2025-05-15 12:30:00,86.59,86.63,86.39,86.4,147097.0,85.9771,86.0168,85.7785,85.7884,147097.0
2025-05-15 12:40:00,86.4,86.44,86.34,86.41,117725.0,85.7884,85.8282,85.7289,85.7984,117725.0
2025-05-15 12:50:00,86.4,86.66,86.34,86.62,231086.0,85.7884,86.0466,85.7289,86.0069,231086.0
2025-05-15 13:00:00,86.61,86.61,86.47,86.52,159315.0,85.997,85.997,85.8579,85.9076,159315.0
2025-05-15 13:10:00,86.5,86.68,86.49,86.68,174394.0,85.8877,86.0665,85.8778,86.0665,174394.0
2025-05-15 13:20:00,86.66,86.78,86.59,86.65,211871.0,86.0466,86.1658,85.9771,86.0367,211871.0
2025-05-15 13:30:00,86.65,86.65,86.33,86.5,64762.0,86.0367,86.0367,85.7189,85.8877,64762.0
2025-05-15 13:40:00,86.49,86.7,86.46,86.59,188915.0,85.8778,86.0863,85.848,85.9771,188915.0
2025-05-15 13:50:00,86.59,86.69,86.45,86.52,175710.0,85.9771,86.0764,85.8381,85.9076,175710.0
2025-05-15 14:00:00,86.52,86.69,86.49,86.55,230195.0,85.9076,86.0764,85.8778,85.9374,230195.0
2025-05-15 14:10:00,86.55,86.61,86.38,86.4,140869.0,85.9374,85.997,85.7686,85.7884,140869.0
2025-05-15 14:20:00,86.4,86.49,86.38,86.48,159149.0,85.7884,85.8778,85.7686,85.8679,159149.0
2025-05-15 14:30:00,86.48,86.61,86.46,86.59,200139.0,85.8679,85.997,85.848,85.9771,200139.0
2025-05-15 14:40:00,86.59,86.73,86.55,86.72,164281.0,85.9771,86.1161,85.9374,86.1062,164281.0
2025-05-15 14:50:00,86.72,86.84,86.62,86.64,155506.0,86.1062,86.2253,86.0069,86.0267,155506.0
2025-05-15 15:00:00,86.63,86.66,86.42,86.56,125322.0,86.0168,86.0466,85.8083,85.9473,125322.0
2025-05-15 15:10:00,86.56,86.66,86.54,86.61,147400.0,85.9473,86.0466,85.9275,85.997,147400.0
2025-05-15 15:20:00,86.61,86.67,86.52,86.6,136721.0,85.997,86.0565,85.9076,85.987,136721.0
2025-05-15 15:30:00,86.61,86.8,86.59,86.64,194882.0,85.997,86.1856,85.9771,86.0267,194882.0
2025-05-15 15:40:00,86.65,86.72,86.56,86.64,263486.0,86.0367,86.1062,85.9473,86.0267,263486.0
2025-05-15 15:50:00,86.64,87.26,86.63,87.26,1177549.0,86.0267,86.6424,86.0168,86.6424,1177549.0
2025-05-16 09:30:00,86.62,86.91,84.27,85.02,1219921.0,86.62,86.91,84.27,85.02,1219921.0
2025-05-16 09:40:00,85.01,85.15,84.94,85.04,307278.0,85.01,85.15,84.94,85.04,307278.0
2025-05-16 09:50:00,85.03,85.03,84.45,84.49,288266.0,85.03,85.03,84.45,84.49,288266.0
2025-05-16 10:00:00,84.49,84.62,84.36,84.49,243344.0,84.49,84.62,84.36,84.49,243344.0
2025-05-16 10:10:00,84.49,84.92,84.45,84.87,343444.0,84.49,84.92,84.45,84.87,343444.0
2025-05-16 10:20:00,84.88,85.12,84.81,85.1,563020.0,84.88,85.12,84.81,85.1,563020.0
2025-05-16 10:30:00,85.1,85.29,84.95,85.27,230361.0,85.1,85.29,84.95,85.27,230361.0
2025-05-16 10:40:00,85.28,85.29,85.0,85.01,231487.0,85.28,85.29,85.0,85.01,231487.0
2025-05-16 10:50:00,85.01,85.12,84.93,85.07,149940.0,85.01,85.12,84.93,85.07,149940.0
2025-05-16 11:00:00,85.07,85.26,85.01,85.1,118128.0,85.07,85.26,85.01,85.1,118128.0
2025-05-16 11:10:00,85.1,85.32,85.06,85.18,208142.0,85.1,85.32,85.06,85.18,208142.0
2025-05-16 11:20:00,85.19,85.33,85.07,85.24,128456.0,85.19,85.33,85.07,85.24,128456.0
2025-05-16 11:30:00,85.23,85.32,85.22,85.25,126915.0,85.23,85.32,85.22,85.25,126915.0
2025-05-16 11:40:00,85.25,85.35,85.21,85.3,113554.0,85.25,85.35,85.21,85.3,113554.0
2025-05-16 11:50:00,85.31,85.47,85.26,85.4,103970.0,85.31,85.47,85.26,85.4,103970.0
2025-05-16 12:00:00,85.41,85.57,85.39,85.56,131671.0,85.41,85.57,85.39,85.56,131671.0
2025-05-16 12:10:00,85.56,85.68,85.42,85.44,160960.0,85.56,85.68,85.42,85.44,160960.0
2025-05-16 12:20:00,85.46,85.51,85.4,85.48,92661.0,85.46,85.51,85.4,85.48,92661.0
2025-05-16 12:30:00,85.49,85.59,85.47,85.52,138372.0,85.49,85.59,85.47,85.52,138372.0
2025-05-16 12:40:00,85.51,85.63,85.5,85.61,90721.0,85.51,85.63,85.5,85.61,90721.0
2025-05-16 12:50:00,85.61,85.76,85.5,85.53,112770.0,85.61,85.76,85.5,85.53,112770.0
2025-05-16 13:00:00,85.53,85.67,85.52,85.56,118883.0,85.53,85.67,85.52,85.56,118883.0
2025-05-16 13:10:00,85.57,85.67,85.53,85.65,111700.0,85.57,85.67,85.53,85.65,111700.0
2025-05-16 13:20:00,85.65,85.68,85.5,85.56,252201.0,85.65,85.68,85.5,85.56,252201.0
2025-05-16 13:30:00,85.56,85.74,85.52,85.53,190526.0,85.56,85.74,85.52,85.53,190526.0
2025-05-16 13:40:00,85.54,85.7,85.5,85.61,96236.0,85.54,85.7,85.5,85.61,96236.0
2025-05-16 13:50:00,85.63,85.63,85.42,85.45,91052.0,85.63,85.63,85.42,85.45,91052.0
2025-05-16 14:00:00,85.47,85.51,85.42,85.48,101364.0,85.47,85.51,85.42,85.48,101364.0
2025-05-16 14:10:00,85.49,85.65,85.49,85.57,111479.0,85.49,85.65,85.49,85.57,111479.0
2025-05-16 14:20:00,85.57,85.62,85.32,85.32,87481.0,85.57,85.62,85.32,85.32,87481.0
2025-05-16 14:30:00,85.33,85.4,85.26,85.34,104739.0,85.33,85.4,85.26,85.34,104739.0
2025-05-16 14:40:00,85.34,85.57,85.33,85.56,124678.0,85.34,85.57,85.33,85.56,124678.0
2025-05-16 14:50:00,85.56,85.61,85.51,85.54,106466.0,85.56,85.61,85.51,85.54,106466.0
2025-05-16 15:00:00,85.55,85.66,85.54,85.6,91998.0,85.55,85.66,85.54,85.6,91998.0
2025-05-16 15:10:00,85.62,85.63,85.42,85.42,95865.0,85.62,85.63,85.42,85.42,95865.0
2025-05-16 15:20:00,85.42,85.52,85.35,85.38,154341.0,85.42,85.52,85.35,85.38,154341.0
2025-05-16 15:30:00,85.37,85.42,85.18,85.19,470904.0,85.37,85.42,85.18,85.19,470904.0
2025-05-16 15:40:00,85.19,85.3,84.99,85.3,566152.0,85.19,85.3,84.99,85.3,566152.0
2025-05-16 15:50:00,85.29,85.65,85.28,85.59,912988.0,85.29,85.65,85.28,85.59,912988.0
2025-05-19 09:30:00,84.35,85.14,84.24,84.57,694994.0,84.35,85.14,84.24,84.57,694994.0
2025-05-19 09:40:00,84.53,84.6,84.15,84.43,164606.0,84.53,84.6,84.15,84.43,164606.0
2025-05-19 09:50:00,84.41,84.44,84.2,84.28,142649.0,84.41,84.44,84.2,84.28,142649.0
2025-05-19 10:00:00,84.28,84.64,84.21,84.45,209318.0,84.28,84.64,84.21,84.45,209318.0
2025-05-19 10:10:00,84.44,84.59,84.41,84.54,160316.0,84.44,84.59,84.41,84.54,160316.0
2025-05-19 10:20:00,84.57,84.63,84.32,84.42,114287.0,84.57,84.63,84.32,84.42,114287.0
2025-05-19 10:30:00,84.44,84.45,84.19,84.22,108774.0,84.44,84.45,84.19,84.22,108774.0
2025-05-19 10:40:00,84.22,84.26,84.11,84.18,111915.0,84.22,84.26,84.11,84.18,111915.0
2025-05-19 10:50:00,84.18,84.28,84.13,84.23,127818.0,84.18,84.28,84.13,84.23,127818.0
2025-05-19 11:00:00,84.24,84.63,84.24,84.58,322232.0,84.24,84.63,84.24,84.58,322232.0
2025-05-19 11:10:00,84.59,84.68,84.52,84.59,140363.0,84.59,84.68,84.52,84.59,140363.0
2025-05-19 11:20:00,84.58,84.7,84.54,84.63,102169.0,84.58,84.7,84.54,84.63,102169.0
2025-05-19 11:30:00,84.64,84.82,84.61,84.78,55917.0,84.64,84.82,84.61,84.78,55917.0
2025-05-19 11:40:00,84.77,84.91,84.77,84.81,152982.0,84.77,84.91,84.77,84.81,152982.0
2025-05-19 11:50:00,84.81,84.95,84.68,84.94,112141.0,84.81,84.95,84.68,84.94,112141.0
2025-05-19 12:00:00,84.92,85.0,84.82,84.88,75267.0,84.92,85.0,84.82,84.88,75267.0
2025-05-19 12:10:00,84.87,84.96,84.79,84.8,111302.0,84.87,84.96,84.79,84.8,111302.0
2025-05-19 12:20:00,84.77,84.86,84.77,84.86,64779.0,84.77,84.86,84.77,84.86,64779.0
2025-05-19 12:30:00,84.86,84.86,84.65,84.65,62180.0,84.86,84.86,84.65,84.65,62180.0
2025-05-19 12:40:00,84.64,84.76,84.56,84.73,89358.0,84.64,84.76,84.56,84.73,89358.0
2025-05-19 12:50:00,84.73,84.88,84.73,84.79,65649.0,84.73,84.88,84.73,84.79,65649.0
2025-05-19 13:00:00,84.79,84.8,84.67,84.76,65710.0,84.79,84.8,84.67,84.76,65710.0
2025-05-19 13:10:00,84.75,84.8,84.57,84.57,87073.0,84.75,84.8,84.57,84.57,87073.0
2025-05-19 13:20:00,84.57,84.64,84.45,84.52,98872.0,84.57,84.64,84.45,84.52,98872.0
2025-05-19 13:30:00,84.53,84.79,84.52,84.71,224008.0,84.53,84.79,84.52,84.71,224008.0
2025-05-19 13:40:00,84.71,84.73,84.58,84.59,91644.0,84.71,84.73,84.58,84.59,91644.0
2025-05-19 13:50:00,84.59,84.61,84.48,84.5,141151.0,84.59,84.61,84.48,84.5,141151.0
2025-05-19 14:00:00,84.48,84.53,84.41,84.43,120090.0,84.48,84.53,84.41,84.43,120090.0
2025-05-19 14:10:00,84.44,84.45,84.2,84.25,120811.0,84.44,84.45,84.2,84.25,120811.0
2025-05-19 14:20:00,84.25,84.43,84.19,84.38,129339.0,84.25,84.43,84.19,84.38,129339.0
2025-05-19 14:30:00,84.37,84.64,84.37,84.63,113682.0,84.37,84.64,84.37,84.63,113682.0
2025-05-19 14:40:00,84.63,84.68,84.47,84.53,124822.0,84.63,84.68,84.47,84.53,124822.0
2025-05-19 14:50:00,84.52,84.59,84.44,84.48,65870.0,84.52,84.59,84.44,84.48,65870.0
2025-05-19 15:00:00,84.47,84.5,84.43,84.47,103971.0,84.47,84.5,84.43,84.47,103971.0
2025-05-19 15:10:00,84.46,84.47,84.35,84.4,179737.0,84.46,84.47,84.35,84.4,179737.0
2025-05-19 15:20:00,84.39,84.48,84.36,84.42,155826.0,84.39,84.48,84.36,84.42,155826.0
2025-05-19 15:30:00,84.43,84.51,84.4,84.47,130531.0,84.43,84.51,84.4,84.47,130531.0
2025-05-19 15:40:00,84.47,84.51,84.33,84.36,244818.0,84.47,84.51,84.33,84.36,244818.0
2025-05-19 15:50:00,84.37,84.65,84.27,84.61,993919.0,84.37,84.65,84.27,84.61,993919.0
2025-05-20 09:30:00,84.51,85.2,84.45,84.64,500061.0,84.51,85.2,84.45,84.64,500061.0
2025-05-20 09:40:00,84.64,84.8,84.58,84.68,138395.0,84.64,84.8,84.58,84.68,138395.0
2025-05-20 09:50:00,84.7,85.09,84.65,85.06,98125.0,84.7,85.09,84.65,85.06,98125.0
2025-05-20 10:00:00,85.06,85.29,84.89,85.27,125870.0,85.06,85.29,84.89,85.27,125870.0
2025-05-20 10:10:00,85.25,85.57,85.24,85.56,186284.0,85.25,85.57,85.24,85.56,186284.0
2025-05-20 10:20:00,85.56,85.67,85.35,85.39,153853.0,85.56,85.67,85.35,85.39,153853.0
2025-05-20 10:30:00,85.39,86.15,85.39,86.14,265645.0,85.39,86.15,85.39,86.14,265645.0
2025-05-20 10:40:00,86.13,86.14,85.79,85.84,105007.0,86.13,86.14,85.79,85.84,105007.0
2025-05-20 10:50:00,85.86,85.9,85.61,85.65,93712.0,85.86,85.9,85.61,85.65,93712.0
2025-05-20 11:00:00,85.62,85.65,85.5,85.63,52495.0,85.62,85.65,85.5,85.63,52495.0
2025-05-20 11:10:00,85.62,85.68,85.52,85.6,108386.0,85.62,85.68,85.52,85.6,108386.0
2025-05-20 11:20:00,85.62,85.67,85.49,85.53,93265.0,85.62,85.67,85.49,85.53,93265.0
2025-05-20 11:30:00,85.55,85.56,85.41,85.42,79391.0,85.55,85.56,85.41,85.42,79391.0
2025-05-20 11:40:00,85.42,85.45,85.18,85.25,114776.0,85.42,85.45,85.18,85.25,114776.0
2025-05-20 11:50:00,85.23,85.35,85.19,85.33,83605.0,85.23,85.35,85.19,85.33,83605.0
2025-05-20 12:00:00,85.33,85.35,85.11,85.15,55646.0,85.33,85.35,85.11,85.15,55646.0
2025-05-20 12:10:00,85.15,85.23,85.07,85.16,68677.0,85.15,85.23,85.07,85.16,68677.0
2025-05-20 12:20:00,85.17,85.29,85.17,85.2,67822.0,85.17,85.29,85.17,85.2,67822.0
2025-05-20 12:30:00,85.2,85.23,85.11,85.16,52448.0,85.2,85.23,85.11,85.16,52448.0
2025-05-20 12:40:00,85.17,85.21,85.09,85.11,50136.0,85.17,85.21,85.09,85.11,50136.0
2025-05-20 12:50:00,85.11,85.29,85.08,85.27,76879.0,85.11,85.29,85.08,85.27,76879.0
2025-05-20 13:00:00,85.27,85.33,85.22,85.31,143631.0,85.27,85.33,85.22,85.31,143631.0
2025-05-20 13:10:00,85.31,85.45,85.25,85.44,80129.0,85.31,85.45,85.25,85.44,80129.0
2025-05-20 13:20:00,85.43,85.44,85.33,85.4,66374.0,85.43,85.44,85.33,85.4,66374.0
2025-05-20 13:30:00,85.39,85.49,85.31,85.47,91801.0,85.39,85.49,85.31,85.47,91801.0
2025-05-20 13:40:00,85.46,85.46,85.4,85.44,70697.0,85.46,85.46,85.4,85.44,70697.0
2025-05-20 13:50:00,85.45,85.57,85.42,85.56,68283.0,85.45,85.57,85.42,85.56,68283.0
2025-05-20 14:00:00,85.56,85.58,85.5,85.54,68430.0,85.56,85.58,85.5,85.54,68430.0
2025-05-20 14:10:00,85.54,85.65,85.51,85.54,70940.0,85.54,85.65,85.51,85.54,70940.0
2025-05-20 14:20:00,85.54,85.55,85.23,85.25,113809.0,85.54,85.55,85.23,85.25,113809.0
2025-05-20 14:30:00,85.26,85.46,85.2,85.43,168567.0,85.26,85.46,85.2,85.43,168567.0
2025-05-20 14:40:00,85.42,85.42,85.21,85.35,78125.0,85.42,85.42,85.21,85.35,78125.0
2025-05-20 14:50:00,85.36,85.49,85.35,85.44,87659.0,85.36,85.49,85.35,85.44,87659.0
2025-05-20 15:00:00,85.43,85.57,85.41,85.56,218800.0,85.43,85.57,85.41,85.56,218800.0
2025-05-20 15:10:00,85.56,85.57,85.17,85.17,156452.0,85.56,85.57,85.17,85.17,156452.0
2025-05-20 15:20:00,85.17,85.32,85.14,85.23,165837.0,85.17,85.32,85.14,85.23,165837.0
2025-05-20 15:30:00,85.24,85.37,85.21,85.34,112231.0,85.24,85.37,85.21,85.34,112231.0
2025-05-20 15:40:00,85.33,85.46,85.25,85.35,158527.0,85.33,85.46,85.25,85.35,158527.0
2025-05-20 15:50:00,85.34,85.75,85.3,85.63,1239224.0,85.34,85.75,85.3,85.63,1239224.0
2025-05-21 09:30:00,84.41,84.98,84.41,84.76,503207.0,84.41,84.98,84.41,84.76,503207.0
2025-05-21 09:40:00,84.77,84.8,84.49,84.78,143491.0,84.77,84.8,84.49,84.78,143491.0
2025-05-21 09:50:00,84.77,84.95,84.73,84.73,151748.0,84.77,84.95,84.73,84.73,151748.0
2025-05-21 10:00:00,84.73,84.94,84.45,84.48,118969.0,84.73,84.94,84.45,84.48,118969.0
2025-05-21 10:10:00,84.48,84.49,84.22,84.39,145554.0,84.48,84.49,84.22,84.39,145554.0
2025-05-21 10:20:00,84.39,84.57,84.36,84.44,88641.0,84.39,84.57,84.36,84.44,88641.0
2025-05-21 10:30:00,84.45,84.6,84.31,84.55,102975.0,84.45,84.6,84.31,84.55,102975.0
2025-05-21 10:40:00,84.55,84.56,84.4,84.5,85254.0,84.55,84.56,84.4,84.5,85254.0
2025-05-21 10:50:00,84.5,84.58,84.46,84.51,97839.0,84.5,84.58,84.46,84.51,97839.0
2025-05-21 11:00:00,84.51,84.86,84.47,84.8,324361.0,84.51,84.86,84.47,84.8,324361.0
2025-05-21 11:10:00,84.81,84.85,84.63,84.63,95664.0,84.81,84.85,84.63,84.63,95664.0
2025-05-21 11:20:00,84.64,84.65,84.46,84.52,116195.0,84.64,84.65,84.46,84.52,116195.0
2025-05-21 11:30:00,84.52,84.66,84.52,84.66,75363.0,84.52,84.66,84.52,84.66,75363.0
2025-05-21 11:40:00,84.66,84.7,84.59,84.63,65494.0,84.66,84.7,84.59,84.63,65494.0
2025-05-21 11:50:00,84.64,84.78,84.61,84.62,96425.0,84.64,84.78,84.61,84.62,96425.0
2025-05-21 12:00:00,84.63,84.82,84.62,84.81,119403.0,84.63,84.82,84.62,84.81,119403.0
2025-05-21 12:10:00,84.79,84.94,84.72,84.86,101910.0,84.79,84.94,84.72,84.86,101910.0
2025-05-21 12:20:00,84.86,85.05,84.85,84.98,97156.0,84.86,85.05,84.85,84.98,97156.0
2025-05-21 12:30:00,84.99,85.12,84.98,85.09,101211.0,84.99,85.12,84.98,85.09,101211.0
2025-05-21 12:40:00,85.09,85.25,85.05,85.25,137942.0,85.09,85.25,85.05,85.25,137942.0
2025-05-21 12:50:00,85.25,85.38,85.21,85.27,193585.0,85.25,85.38,85.21,85.27,193585.0
2025-05-21 13:00:00,85.28,85.51,85.28,85.34,162946.0,85.28,85.51,85.28,85.34,162946.0
2025-05-21 13:10:00,85.34,85.39,84.79,84.91,175662.0,85.34,85.39,84.79,84.91,175662.0
2025-05-21 13:20:00,84.89,84.91,84.41,84.42,288857.0,84.89,84.91,84.41,84.42,288857.0
2025-05-21 13:30:00,84.41,84.48,84.12,84.47,226591.0,84.41,84.48,84.12,84.47,226591.0
2025-05-21 13:40:00,84.45,84.46,84.17,84.24,93214.0,84.45,84.46,84.17,84.24,93214.0
2025-05-21 13:50:00,84.22,84.32,84.07,84.16,89278.0,84.22,84.32,84.07,84.16,89278.0
2025-05-21 14:00:00,84.16,84.21,83.77,83.86,140839.0,84.16,84.21,83.77,83.86,140839.0
2025-05-21 14:10:00,83.86,83.86,83.66,83.75,115855.0,83.86,83.86,83.66,83.75,115855.0
2025-05-21 14:20:00,83.74,83.82,83.6,83.74,197130.0,83.74,83.82,83.6,83.74,197130.0
2025-05-21 14:30:00,83.73,83.8,83.58,83.6,109326.0,83.73,83.8,83.58,83.6,109326.0
2025-05-21 14:40:00,83.61,83.7,83.46,83.48,205926.0,83.61,83.7,83.46,83.48,205926.0
2025-05-21 14:50:00,83.48,83.52,83.12,83.12,252991.0,83.48,83.52,83.12,83.12,252991.0
2025-05-21 15:00:00,83.13,83.18,82.77,82.77,235893.0,83.13,83.18,82.77,82.77,235893.0
2025-05-21 15:10:00,82.78,82.8,82.6,82.74,207106.0,82.78,82.8,82.6,82.74,207106.0
2025-05-21 15:20:00,82.72,82.75,82.51,82.68,253165.0,82.72,82.75,82.51,82.68,253165.0
2025-05-21 15:30:00,82.68,83.1,82.68,83.09,205519.0,82.68,83.1,82.68,83.09,205519.0
2025-05-21 15:40:00,83.09,83.29,83.07,83.08,250983.0,83.09,83.29,83.07,83.08,250983.0
2025-05-21 15:50:00,83.09,83.3,82.96,82.98,837553.0,83.09,83.3,82.96,82.98,837553.0
2025-05-22 09:30:00,83.22,83.68,82.72,83.63,426056.0,83.22,83.68,82.72,83.63,426056.0
2025-05-22 09:40:00,83.6,84.07,83.59,83.88,165052.0,83.6,84.07,83.59,83.88,165052.0
2025-05-22 09:50:00,83.88,84.32,83.81,84.09,223958.0,83.88,84.32,83.81,84.09,223958.0
2025-05-22 10:00:00,84.12,84.48,84.09,84.43,175965.0,84.12,84.48,84.09,84.43,175965.0
2025-05-22 10:10:00,84.44,84.47,83.92,84.0,165081.0,84.44,84.47,83.92,84.0,165081.0
2025-05-22 10:20:00,84.01,84.03,83.54,83.54,68314.0,84.01,84.03,83.54,83.54,68314.0
2025-05-22 10:30:00,83.56,83.8,83.56,83.76,112156.0,83.56,83.8,83.56,83.76,112156.0
2025-05-22 10:40:00,83.79,83.95,83.68,83.75,61742.0,83.79,83.95,83.68,83.75,61742.0
2025-05-22 10:50:00,83.73,83.9,83.63,83.87,63651.0,83.73,83.9,83.63,83.87,63651.0
2025-05-22 11:00:00,83.89,84.02,83.8,83.95,48254.0,83.89,84.02,83.8,83.95,48254.0
2025-05-22 11:10:00,83.95,83.99,83.62,83.68,713770.0,83.95,83.99,83.62,83.68,713770.0
2025-05-22 11:20:00,83.7,83.71,83.35,83.4,81315.0,83.7,83.71,83.35,83.4,81315.0
2025-05-22 11:30:00,83.39,83.67,83.37,83.61,56805.0,83.39,83.67,83.37,83.61,56805.0
2025-05-22 11:40:00,83.6,83.78,83.53,83.72,59014.0,83.6,83.78,83.53,83.72,59014.0
2025-05-22 11:50:00,83.72,84.03,83.67,84.03,106997.0,83.72,84.03,83.67,84.03,106997.0
2025-05-22 12:00:00,84.02,84.07,83.87,83.96,97092.0,84.02,84.07,83.87,83.96,97092.0
2025-05-22 12:10:00,83.95,84.17,83.94,83.98,81186.0,83.95,84.17,83.94,83.98,81186.0
2025-05-22 12:20:00,83.98,84.01,83.88,83.93,43919.0,83.98,84.01,83.88,83.93,43919.0
2025-05-22 12:30:00,83.94,83.96,83.81,83.82,39247.0,83.94,83.96,83.81,83.82,39247.0
2025-05-22 12:40:00,83.81,83.94,83.81,83.92,40433.0,83.81,83.94,83.81,83.92,40433.0
2025-05-22 12:50:00,83.94,84.01,83.86,83.96,207727.0,83.94,84.01,83.86,83.96,207727.0
2025-05-22 13:00:00,83.95,84.02,83.71,83.72,128272.0,83.95,84.02,83.71,83.72,128272.0
2025-05-22 13:10:00,83.72,83.91,83.65,83.87,73989.0,83.72,83.91,83.65,83.87,73989.0
2025-05-22 13:20:00,83.87,84.02,83.87,83.98,39335.0,83.87,84.02,83.87,83.98,39335.0
2025-05-22 13:30:00,83.96,84.07,83.91,84.02,56546.0,83.96,84.07,83.91,84.02,56546.0
2025-05-22 13:40:00,84.04,84.12,83.98,84.01,59923.0,84.04,84.12,83.98,84.01,59923.0
2025-05-22 13:50:00,84.02,84.1,83.95,84.02,60589.0,84.02,84.1,83.95,84.02,60589.0
2025-05-22 14:00:00,84.02,84.13,84.0,84.11,55946.0,84.02,84.13,84.0,84.11,55946.0
2025-05-22 14:10:00,84.13,84.13,84.05,84.11,50022.0,84.13,84.13,84.05,84.11,50022.0
2025-05-22 14:20:00,84.11,84.2,84.01,84.11,65078.0,84.11,84.2,84.01,84.11,65078.0
2025-05-22 14:30:00,84.1,84.21,84.09,84.13,57759.0,84.1,84.21,84.09,84.13,57759.0
2025-05-22 14:40:00,84.14,84.16,84.06,84.09,71686.0,84.14,84.16,84.06,84.09,71686.0
2025-05-22 14:50:00,84.08,84.18,84.07,84.14,77383.0,84.08,84.18,84.07,84.14,77383.0
2025-05-22 15:00:00,84.14,84.31,84.13,84.17,108674.0,84.14,84.31,84.13,84.17,108674.0
2025-05-22 15:10:00,84.17,84.28,84.12,84.27,90570.0,84.17,84.28,84.12,84.27,90570.0
2025-05-22 15:20:00,84.27,84.47,84.27,84.44,114825.0,84.27,84.47,84.27,84.44,114825.0
2025-05-22 15:30:00,84.44,84.44,84.33,84.35,138000.0,84.44,84.44,84.33,84.35,138000.0
2025-05-22 15:40:00,84.34,84.38,84.18,84.35,1250693.0,84.34,84.38,84.18,84.35,1250693.0
2025-05-22 15:50:00,84.35,84.42,83.88,83.96,371146.0,84.35,84.42,83.88,83.96,371146.0
2025-05-23 09:30:00,82.58,83.27,82.57,83.07,212986.0,82.58,83.27,82.57,83.07,212986.0
2025-05-23 09:40:00,83.05,83.44,83.01,83.42,115095.0,83.05,83.44,83.01,83.42,115095.0
2025-05-23 09:50:00,83.42,83.75,83.41,83.65,105697.0,83.42,83.75,83.41,83.65,105697.0
2025-05-23 10:00:00,83.65,84.15,83.64,83.98,155246.0,83.65,84.15,83.64,83.98,155246.0
2025-05-23 10:10:00,83.97,84.13,83.81,83.81,130811.0,83.97,84.13,83.81,83.81,130811.0
2025-05-23 10:20:00,83.84,84.1,83.72,83.97,73727.0,83.84,84.1,83.72,83.97,73727.0
2025-05-23 10:30:00,84.0,84.24,83.99,84.22,88238.0,84.0,84.24,83.99,84.22,88238.0
2025-05-23 10:40:00,84.2,84.38,84.14,84.28,72791.0,84.2,84.38,84.14,84.28,72791.0
2025-05-23 10:50:00,84.27,84.27,83.86,83.95,65841.0,84.27,84.27,83.86,83.95,65841.0
2025-05-23 11:00:00,83.95,84.23,83.95,84.19,78434.0,83.95,84.23,83.95,84.19,78434.0
2025-05-23 11:10:00,84.17,84.25,83.98,84.24,105879.0,84.17,84.25,83.98,84.24,105879.0
2025-05-23 11:20:00,84.24,84.38,84.2,84.33,56969.0,84.24,84.38,84.2,84.33,56969.0
2025-05-23 11:30:00,84.35,84.59,84.31,84.4,69580.0,84.35,84.59,84.31,84.4,69580.0
2025-05-23 11:40:00,84.39,84.52,84.37,84.49,64117.0,84.39,84.52,84.37,84.49,64117.0
2025-05-23 11:50:00,84.49,84.52,84.25,84.26,91511.0,84.49,84.52,84.25,84.26,91511.0
2025-05-23 12:00:00,84.27,84.35,84.11,84.17,63586.0,84.27,84.35,84.11,84.17,63586.0
2025-05-23 12:10:00,84.18,84.32,84.17,84.21,44832.0,84.18,84.32,84.17,84.21,44832.0
2025-05-23 12:20:00,84.23,84.45,84.22,84.39,60148.0,84.23,84.45,84.22,84.39,60148.0
2025-05-23 12:30:00,84.4,84.58,84.28,84.56,58843.0,84.4,84.58,84.28,84.56,58843.0
2025-05-23 12:40:00,84.56,84.68,84.53,84.65,64043.0,84.56,84.68,84.53,84.65,64043.0
2025-05-23 12:50:00,84.66,84.68,84.56,84.59,48225.0,84.66,84.68,84.56,84.59,48225.0
2025-05-23 13:00:00,84.6,84.74,84.54,84.7,40416.0,84.6,84.74,84.54,84.7,40416.0
2025-05-23 13:10:00,84.71,84.81,84.62,84.8,50309.0,84.71,84.81,84.62,84.8,50309.0
2025-05-23 13:20:00,84.78,84.82,84.72,84.81,59839.0,84.78,84.82,84.72,84.81,59839.0
2025-05-23 13:30:00,84.8,84.81,84.62,84.76,78681.0,84.8,84.81,84.62,84.76,78681.0
2025-05-23 13:40:00,84.76,84.82,84.55,84.59,89394.0,84.76,84.82,84.55,84.59,89394.0
2025-05-23 13:50:00,84.58,84.7,84.54,84.58,70251.0,84.58,84.7,84.54,84.58,70251.0
2025-05-23 14:00:00,84.58,84.61,84.36,84.42,107620.0,84.58,84.61,84.36,84.42,107620.0
2025-05-23 14:10:00,84.41,84.63,84.32,84.42,100607.0,84.41,84.63,84.32,84.42,100607.0
2025-05-23 14:20:00,84.4,84.51,84.28,84.43,78430.0,84.4,84.51,84.28,84.43,78430.0
2025-05-23 14:30:00,84.43,84.61,84.43,84.53,47822.0,84.43,84.61,84.43,84.53,47822.0
2025-05-23 14:40:00,84.51,84.61,84.44,84.55,68254.0,84.51,84.61,84.44,84.55,68254.0
2025-05-23 14:50:00,84.57,84.63,84.49,84.49,45550.0,84.57,84.63,84.49,84.49,45550.0
2025-05-23 15:00:00,84.49,84.52,84.39,84.47,54592.0,84.49,84.52,84.39,84.47,54592.0
2025-05-23 15:10:00,84.48,84.64,84.48,84.53,53953.0,84.48,84.64,84.48,84.53,53953.0
2025-05-23 15:20:00,84.52,84.57,84.46,84.57,61610.0,84.52,84.57,84.46,84.57,61610.0
2025-05-23 15:30:00,84.57,84.75,84.55,84.75,151383.0,84.57,84.75,84.55,84.75,151383.0
2025-05-23 15:40:00,84.75,84.83,84.68,84.71,197070.0,84.75,84.83,84.68,84.71,197070.0
2025-05-23 15:50:00,84.69,84.7,84.33,84.4,656768.0,84.69,84.7,84.33,84.4,656768.0
2025-05-27 09:30:00,85.43,86.22,85.22,86.16,501460.0,85.43,86.22,85.22,86.16,501460.0
2025-05-27 09:40:00,86.16,86.78,86.12,86.56,290605.0,86.16,86.78,86.12,86.56,290605.0
2025-05-27 09:50:00,86.54,86.88,86.22,86.28,907088.0,86.54,86.88,86.22,86.28,907088.0
2025-05-27 10:00:00,86.25,86.45,85.93,86.04,265879.0,86.25,86.45,85.93,86.04,265879.0
2025-05-27 10:10:00,86.03,86.05,85.66,86.05,305798.0,86.03,86.05,85.66,86.05,305798.0
2025-05-27 10:20:00,86.07,86.3,85.99,86.12,216006.0,86.07,86.3,85.99,86.12,216006.0
2025-05-27 10:30:00,86.12,86.45,86.11,86.38,196852.0,86.12,86.45,86.11,86.38,196852.0
2025-05-27 10:40:00,86.38,86.54,86.27,86.37,176560.0,86.38,86.54,86.27,86.37,176560.0
2025-05-27 10:50:00,86.35,86.36,86.12,86.17,121531.0,86.35,86.36,86.12,86.17,121531.0
2025-05-27 11:00:00,86.18,86.35,86.07,86.17,142615.0,86.18,86.35,86.07,86.17,142615.0
2025-05-27 11:10:00,86.17,86.48,86.15,86.39,227113.0,86.17,86.48,86.15,86.39,227113.0
2025-05-27 11:20:00,86.4,86.51,86.27,86.4,145641.0,86.4,86.51,86.27,86.4,145641.0
2025-05-27 11:30:00,86.38,86.5,86.37,86.49,104191.0,86.38,86.5,86.37,86.49,104191.0
2025-05-27 11:40:00,86.49,86.6,86.45,86.55,105728.0,86.49,86.6,86.45,86.55,105728.0
2025-05-27 11:50:00,86.55,86.72,86.52,86.69,108757.0,86.55,86.72,86.52,86.69,108757.0
2025-05-27 12:00:00,86.7,86.77,86.65,86.72,65419.0,86.7,86.77,86.65,86.72,65419.0
2025-05-27 12:10:00,86.73,86.85,86.66,86.8,80178.0,86.73,86.85,86.66,86.8,80178.0
2025-05-27 12:20:00,86.8,86.87,86.71,86.85,92041.0,86.8,86.87,86.71,86.85,92041.0
2025-05-27 12:30:00,86.84,87.01,86.74,86.99,117389.0,86.84,87.01,86.74,86.99,117389.0
2025-05-27 12:40:00,87.0,87.06,86.84,86.95,71404.0,87.0,87.06,86.84,86.95,71404.0
2025-05-27 12:50:00,86.94,86.99,86.91,86.97,49245.0,86.94,86.99,86.91,86.97,49245.0
2025-05-27 13:00:00,86.98,87.07,86.88,86.91,80257.0,86.98,87.07,86.88,86.91,80257.0
2025-05-27 13:10:00,86.91,87.05,86.9,87.05,66937.0,86.91,87.05,86.9,87.05,66937.0
2025-05-27 13:20:00,87.05,87.09,86.89,86.94,384466.0,87.05,87.09,86.89,86.94,384466.0
2025-05-27 13:30:00,86.93,87.02,86.77,86.83,113750.0,86.93,87.02,86.77,86.83,113750.0
2025-05-27 13:40:00,86.84,86.86,86.64,86.67,136529.0,86.84,86.86,86.64,86.67,136529.0
2025-05-27 13:50:00,86.66,86.97,86.66,86.97,142047.0,86.66,86.97,86.66,86.97,142047.0
2025-05-27 14:00:00,86.95,87.05,86.93,87.0,106497.0,86.95,87.05,86.93,87.0,106497.0
2025-05-27 14:10:00,87.0,87.09,86.98,87.02,85716.0,87.0,87.09,86.98,87.02,85716.0
2025-05-27 14:20:00,87.01,87.07,86.96,86.97,101826.0,87.01,87.07,86.96,86.97,101826.0
2025-05-27 14:30:00,86.96,87.07,86.88,86.94,228792.0,86.96,87.07,86.88,86.94,228792.0
2025-05-27 14:40:00,86.94,86.98,86.82,86.83,101352.0,86.94,86.98,86.82,86.83,101352.0
2025-05-27 14:50:00,86.82,86.88,86.73,86.75,99541.0,86.82,86.88,86.73,86.75,99541.0
2025-05-27 15:00:00,86.74,86.87,86.68,86.84,93276.0,86.74,86.87,86.68,86.84,93276.0
2025-05-27 15:10:00,86.85,86.85,86.68,86.71,103761.0,86.85,86.85,86.68,86.71,103761.0
2025-05-27 15:20:00,86.72,86.87,86.71,86.82,117179.0,86.72,86.87,86.71,86.82,117179.0
2025-05-27 15:30:00,86.83,86.84,86.72,86.79,114668.0,86.83,86.84,86.72,86.79,114668.0
2025-05-27 15:40:00,86.81,87.07,86.79,87.04,177681.0,86.81,87.07,86.79,87.04,177681.0
2025-05-27 15:50:00,87.05,87.09,86.97,87.04,687429.0,87.05,87.09,86.97,87.04,687429.0
2025-05-28 09:30:00,87.43,87.6,87.17,87.41,445138.0,87.43,87.6,87.17,87.41,445138.0
2025-05-28 09:40:00,87.41,87.52,86.83,86.99,258729.0,87.41,87.52,86.83,86.99,258729.0
2025-05-28 09:50:00,86.98,86.98,86.35,86.5,135359.0,86.98,86.98,86.35,86.5,135359.0
2025-05-28 10:00:00,86.49,86.95,86.46,86.76,156567.0,86.49,86.95,86.46,86.76,156567.0
2025-05-28 10:10:00,86.73,86.87,86.6,86.7,498122.0,86.73,86.87,86.6,86.7,498122.0
2025-05-28 10:20:00,86.67,86.92,86.42,86.44,259551.0,86.67,86.92,86.42,86.44,259551.0
2025-05-28 10:30:00,86.42,86.66,86.37,86.61,271492.0,86.42,86.66,86.37,86.61,271492.0
2025-05-28 10:40:00,86.59,86.63,86.41,86.5,84372.0,86.59,86.63,86.41,86.5,84372.0
2025-05-28 10:50:00,86.49,86.62,86.31,86.56,194196.0,86.49,86.62,86.31,86.56,194196.0
2025-05-28 11:00:00,86.55,86.57,86.09,86.15,75840.0,86.55,86.57,86.09,86.15,75840.0
2025-05-28 11:10:00,86.14,86.34,86.02,86.14,150254.0,86.14,86.34,86.02,86.14,150254.0
2025-05-28 11:20:00,86.13,86.28,86.09,86.15,53928.0,86.13,86.28,86.09,86.15,53928.0
2025-05-28 11:30:00,86.14,86.15,85.95,86.0,79879.0,86.14,86.15,85.95,86.0,79879.0
2025-05-28 11:40:00,86.0,86.14,85.94,86.13,86625.0,86.0,86.14,85.94,86.13,86625.0
2025-05-28 11:50:00,86.13,86.35,85.87,85.89,120525.0,86.13,86.35,85.87,85.89,120525.0
2025-05-28 12:00:00,85.9,85.96,85.78,85.78,70185.0,85.9,85.96,85.78,85.78,70185.0
2025-05-28 12:10:00,85.79,85.88,85.68,85.72,88058.0,85.79,85.88,85.68,85.72,88058.0
2025-05-28 12:20:00,85.69,85.98,85.64,85.98,160506.0,85.69,85.98,85.64,85.98,160506.0
2025-05-28 12:30:00,85.98,86.13,85.92,86.11,105205.0,85.98,86.13,85.92,86.11,105205.0
2025-05-28 12:40:00,86.13,86.2,86.0,86.04,57910.0,86.13,86.2,86.0,86.04,57910.0
2025-05-28 12:50:00,86.02,86.1,85.94,86.01,85111.0,86.02,86.1,85.94,86.01,85111.0
2025-05-28 13:00:00,86.02,86.13,86.02,86.06,38567.0,86.02,86.13,86.02,86.06,38567.0
2025-05-28 13:10:00,86.05,86.08,86.0,86.04,70344.0,86.05,86.08,86.0,86.04,70344.0
2025-05-28 13:20:00,86.04,86.06,85.87,85.92,93655.0,86.04,86.06,85.87,85.92,93655.0
2025-05-28 13:30:00,85.92,85.97,85.82,85.86,109765.0,85.92,85.97,85.82,85.86,109765.0
2025-05-28 13:40:00,85.86,85.93,85.76,85.88,122438.0,85.86,85.93,85.76,85.88,122438.0
2025-05-28 13:50:00,85.88,85.92,85.83,85.88,85527.0,85.88,85.92,85.83,85.88,85527.0
2025-05-28 14:00:00,85.88,85.94,85.84,85.87,140180.0,85.88,85.94,85.84,85.87,140180.0
2025-05-28 14:10:00,85.87,85.91,85.71,85.72,162135.0,85.87,85.91,85.71,85.72,162135.0
2025-05-28 14:20:00,85.72,85.88,85.67,85.88,257707.0,85.72,85.88,85.67,85.88,257707.0
2025-05-28 14:30:00,85.86,85.89,85.53,85.55,133458.0,85.86,85.89,85.53,85.55,133458.0
2025-05-28 14:40:00,85.55,85.58,84.84,84.88,329777.0,85.55,85.58,84.84,84.88,329777.0
2025-05-28 14:50:00,84.88,85.0,84.54,84.97,346474.0,84.88,85.0,84.54,84.97,346474.0
2025-05-28 15:00:00,84.96,85.17,84.9,85.1,200152.0,84.96,85.17,84.9,85.1,200152.0
2025-05-28 15:10:00,85.09,85.26,84.89,85.21,293313.0,85.09,85.26,84.89,85.21,293313.0
2025-05-28 15:20:00,85.22,85.57,85.12,85.52,208509.0,85.22,85.57,85.12,85.52,208509.0
2025-05-28 15:30:00,85.51,85.76,85.51,85.66,137459.0,85.51,85.76,85.51,85.66,137459.0
2025-05-28 15:40:00,85.67,86.09,85.65,85.77,387650.0,85.67,86.09,85.65,85.77,387650.0
2025-05-28 15:50:00,85.76,86.17,85.45,85.98,1458007.0,85.76,86.17,85.45,85.98,1458007.0
2025-05-29 09:30:00,84.96,85.54,84.31,85.28,674694.0,84.96,85.54,84.31,85.28,674694.0
2025-05-29 09:40:00,85.28,85.71,85.04,85.42,304974.0,85.28,85.71,85.04,85.42,304974.0
2025-05-29 09:50:00,85.42,85.56,85.11,85.33,215777.0,85.42,85.56,85.11,85.33,215777.0
2025-05-29 10:00:00,85.31,85.33,84.93,84.98,268240.0,85.31,85.33,84.93,84.98,268240.0
2025-05-29 10:10:00,85.02,85.29,84.75,85.01,271352.0,85.02,85.29,84.75,85.01,271352.0
2025-05-29 10:20:00,85.03,85.24,84.94,85.03,103689.0,85.03,85.24,84.94,85.03,103689.0
2025-05-29 10:30:00,85.03,85.22,84.8,84.97,99476.0,85.03,85.22,84.8,84.97,99476.0
2025-05-29 10:40:00,84.97,85.12,84.81,84.95,85531.0,84.97,85.12,84.81,84.95,85531.0
2025-05-29 10:50:00,84.95,84.96,84.77,84.79,97036.0,84.95,84.96,84.77,84.79,97036.0
2025-05-29 11:00:00,84.81,84.86,84.52,84.57,120201.0,84.81,84.86,84.52,84.57,120201.0
2025-05-29 11:10:00,84.58,84.7,84.21,84.22,206923.0,84.58,84.7,84.21,84.22,206923.0
2025-05-29 11:20:00,84.22,84.3,84.15,84.24,141126.0,84.22,84.3,84.15,84.24,141126.0
2025-05-29 11:30:00,84.24,84.25,83.82,83.85,132721.0,84.24,84.25,83.82,83.85,132721.0
2025-05-29 11:40:00,83.84,84.05,83.84,84.0,90936.0,83.84,84.05,83.84,84.0,90936.0
2025-05-29 11:50:00,83.99,84.07,83.75,83.85,208784.0,83.99,84.07,83.75,83.85,208784.0
2025-05-29 12:00:00,83.83,83.91,83.69,83.9,131975.0,83.83,83.91,83.69,83.9,131975.0
2025-05-29 12:10:00,83.91,84.2,83.89,84.2,88750.0,83.91,84.2,83.89,84.2,88750.0
2025-05-29 12:20:00,84.21,84.3,84.11,84.23,72453.0,84.21,84.3,84.11,84.23,72453.0
2025-05-29 12:30:00,84.23,84.37,84.2,84.35,64795.0,84.23,84.37,84.2,84.35,64795.0
2025-05-29 12:40:00,84.4,84.49,84.31,84.37,69695.0,84.4,84.49,84.31,84.37,69695.0
2025-05-29 12:50:00,84.37,84.61,84.24,84.58,108208.0,84.37,84.61,84.24,84.58,108208.0
2025-05-29 13:00:00,84.58,84.67,84.39,84.42,90361.0,84.58,84.67,84.39,84.42,90361.0
2025-05-29 13:10:00,84.42,84.47,84.27,84.36,59082.0,84.42,84.47,84.27,84.36,59082.0
2025-05-29 13:20:00,84.37,84.51,84.31,84.48,103980.0,84.37,84.51,84.31,84.48,103980.0
2025-05-29 13:30:00,84.47,84.54,84.39,84.47,70818.0,84.47,84.54,84.39,84.47,70818.0
2025-05-29 13:40:00,84.48,84.55,84.43,84.45,65116.0,84.48,84.55,84.43,84.45,65116.0
2025-05-29 13:50:00,84.44,84.56,84.44,84.48,103683.0,84.44,84.56,84.44,84.48,103683.0
2025-05-29 14:00:00,84.48,84.58,84.33,84.33,120428.0,84.48,84.58,84.33,84.33,120428.0
2025-05-29 14:10:00,84.31,84.33,84.06,84.06,64656.0,84.31,84.33,84.06,84.06,64656.0
2025-05-29 14:20:00,84.06,84.23,84.01,84.21,117153.0,84.06,84.23,84.01,84.21,117153.0
2025-05-29 14:30:00,84.23,84.32,84.22,84.32,96401.0,84.23,84.32,84.22,84.32,96401.0
2025-05-29 14:40:00,84.31,84.38,84.24,84.27,98930.0,84.31,84.38,84.24,84.27,98930.0
2025-05-29 14:50:00,84.28,84.36,84.24,84.28,92466.0,84.28,84.36,84.24,84.28,92466.0
2025-05-29 15:00:00,84.28,84.4,84.12,84.17,115490.0,84.28,84.4,84.12,84.17,115490.0
2025-05-29 15:10:00,84.17,84.27,84.14,84.25,118271.0,84.17,84.27,84.14,84.25,118271.0
2025-05-29 15:20:00,84.24,84.31,84.12,84.12,99740.0,84.24,84.31,84.12,84.12,99740.0
2025-05-29 15:30:00,84.12,84.25,84.12,84.2,144478.0,84.12,84.25,84.12,84.2,144478.0
2025-05-29 15:40:00,84.19,84.39,84.15,84.29,211241.0,84.19,84.39,84.15,84.29,211241.0
2025-05-29 15:50:00,84.28,84.4,83.9,84.06,790367.0,84.28,84.4,83.9,84.06,790367.0
2025-05-30 09:30:00,83.94,84.13,83.22,83.33,337236.0,83.94,84.13,83.22,83.33,337236.0
2025-05-30 09:40:00,83.35,83.85,83.35,83.54,67089.0,83.35,83.85,83.35,83.54,67089.0
2025-05-30 09:50:00,83.56,83.91,83.53,83.76,90503.0,83.56,83.91,83.53,83.76,90503.0
2025-05-30 10:00:00,83.82,84.08,83.8,84.0,85560.0,83.82,84.08,83.8,84.0,85560.0
2025-05-30 10:10:00,84.0,84.27,83.99,84.06,131524.0,84.0,84.27,83.99,84.06,131524.0
2025-05-30 10:20:00,84.06,84.08,83.73,83.97,137756.0,84.06,84.08,83.73,83.97,137756.0
2025-05-30 10:30:00,83.97,84.0,83.87,83.91,63945.0,83.97,84.0,83.87,83.91,63945.0
2025-05-30 10:40:00,83.91,83.93,83.74,83.85,105857.0,83.91,83.93,83.74,83.85,105857.0
2025-05-30 10:50:00,83.85,83.94,83.75,83.8,127654.0,83.85,83.94,83.75,83.8,127654.0
2025-05-30 11:00:00,83.81,83.83,83.65,83.78,55220.0,83.81,83.83,83.65,83.78,55220.0
2025-05-30 11:10:00,83.76,83.78,83.65,83.72,57421.0,83.76,83.78,83.65,83.72,57421.0
2025-05-30 11:20:00,83.73,83.87,83.67,83.81,81182.0,83.73,83.87,83.67,83.81,81182.0
2025-05-30 11:30:00,83.79,83.84,83.44,83.56,58532.0,83.79,83.84,83.44,83.56,58532.0
2025-05-30 11:40:00,83.56,83.59,83.36,83.56,80216.0,83.56,83.59,83.36,83.56,80216.0
2025-05-30 11:50:00,83.55,83.62,83.51,83.58,39420.0,83.55,83.62,83.51,83.58,39420.0
2025-05-30 12:00:00,83.58,83.68,83.46,83.67,102733.0,83.58,83.68,83.46,83.67,102733.0
2025-05-30 12:10:00,83.67,83.74,83.54,83.6,57485.0,83.67,83.74,83.54,83.6,57485.0
2025-05-30 12:20:00,83.6,83.65,83.27,83.43,91964.0,83.6,83.65,83.27,83.43,91964.0
2025-05-30 12:30:00,83.46,83.53,83.19,83.53,156327.0,83.46,83.53,83.19,83.53,156327.0
2025-05-30 12:40:00,83.53,83.54,83.36,83.37,79817.0,83.53,83.54,83.36,83.37,79817.0
2025-05-30 12:50:00,83.38,83.39,83.25,83.3,72164.0,83.38,83.39,83.25,83.3,72164.0
2025-05-30 13:00:00,83.3,83.47,83.25,83.47,47068.0,83.3,83.47,83.25,83.47,47068.0
2025-05-30 13:10:00,83.46,83.56,83.41,83.55,60072.0,83.46,83.56,83.41,83.55,60072.0
2025-05-30 13:20:00,83.55,83.62,83.49,83.62,94013.0,83.55,83.62,83.49,83.62,94013.0
2025-05-30 13:30:00,83.63,83.76,83.56,83.63,56598.0,83.63,83.76,83.56,83.63,56598.0
2025-05-30 13:40:00,83.64,83.69,83.61,83.66,69093.0,83.64,83.69,83.61,83.66,69093.0
2025-05-30 13:50:00,83.66,83.76,83.58,83.6,76627.0,83.66,83.76,83.58,83.6,76627.0
2025-05-30 14:00:00,83.61,83.86,83.61,83.85,59238.0,83.61,83.86,83.61,83.85,59238.0
2025-05-30 14:10:00,83.86,83.94,83.75,83.92,49115.0,83.86,83.94,83.75,83.92,49115.0
2025-05-30 14:20:00,83.94,83.94,83.81,83.82,33365.0,83.94,83.94,83.81,83.82,33365.0
2025-05-30 14:30:00,83.82,83.9,83.75,83.76,46628.0,83.82,83.9,83.75,83.76,46628.0
2025-05-30 14:40:00,83.76,83.77,83.67,83.77,34186.0,83.76,83.77,83.67,83.77,34186.0
2025-05-30 14:50:00,83.77,83.79,83.71,83.76,44008.0,83.77,83.79,83.71,83.76,44008.0
2025-05-30 15:00:00,83.75,84.02,83.74,83.94,83939.0,83.75,84.02,83.74,83.94,83939.0
2025-05-30 15:10:00,83.94,84.12,83.9,84.09,73745.0,83.94,84.12,83.9,84.09,73745.0
2025-05-30 15:20:00,84.09,84.27,84.02,84.18,66358.0,84.09,84.27,84.02,84.18,66358.0
2025-05-30 15:30:00,84.17,84.27,84.06,84.21,110211.0,84.17,84.27,84.06,84.21,110211.0
2025-05-30 15:40:00,84.22,84.22,84.0,84.07,89280.0,84.22,84.22,84.0,84.07,89280.0
2025-05-30 15:50:00,84.07,84.18,83.89,83.89,574011.0,84.07,84.18,83.89,83.89,574011.0
2025-06-02 09:30:00,83.28,84.07,83.19,84.06,319646.0,83.28,84.07,83.19,84.06,319646.0
2025-06-02 09:40:00,84.05,84.25,83.65,83.74,115327.0,84.05,84.25,83.65,83.74,115327.0
2025-06-02 09:50:00,83.7,83.83,83.46,83.71,116444.0,83.7,83.83,83.46,83.71,116444.0
2025-06-02 10:00:00,83.66,83.84,83.39,83.71,87960.0,83.66,83.84,83.39,83.71,87960.0
2025-06-02 10:10:00,83.7,84.24,83.66,84.09,275815.0,83.7,84.24,83.66,84.09,275815.0
2025-06-02 10:20:00,84.06,84.4,84.0,84.37,163882.0,84.06,84.4,84.0,84.37,163882.0
2025-06-02 10:30:00,84.37,84.54,84.16,84.4,283169.0,84.37,84.54,84.16,84.4,283169.0
2025-06-02 10:40:00,84.38,84.52,84.23,84.49,94401.0,84.38,84.52,84.23,84.49,94401.0
2025-06-02 10:50:00,84.48,84.7,84.44,84.69,98023.0,84.48,84.7,84.44,84.69,98023.0
2025-06-02 11:00:00,84.67,84.75,84.53,84.59,114303.0,84.67,84.75,84.53,84.59,114303.0
2025-06-02 11:10:00,84.59,84.87,84.54,84.84,87992.0,84.59,84.87,84.54,84.84,87992.0
2025-06-02 11:20:00,84.84,84.95,84.63,84.64,129302.0,84.84,84.95,84.63,84.64,129302.0
2025-06-02 11:30:00,84.65,84.79,84.63,84.7,52128.0,84.65,84.79,84.63,84.7,52128.0
2025-06-02 11:40:00,84.69,84.88,84.67,84.88,46095.0,84.69,84.88,84.67,84.88,46095.0
2025-06-02 11:50:00,84.89,85.23,84.87,85.23,86113.0,84.89,85.23,84.87,85.23,86113.0
2025-06-02 12:00:00,85.23,85.29,85.09,85.23,143998.0,85.23,85.29,85.09,85.23,143998.0
2025-06-02 12:10:00,85.24,85.3,85.03,85.08,74981.0,85.24,85.3,85.03,85.08,74981.0
2025-06-02 12:20:00,85.08,85.1,84.88,84.97,71747.0,85.08,85.1,84.88,84.97,71747.0
2025-06-02 12:30:00,84.98,85.2,84.98,85.1,81668.0,84.98,85.2,84.98,85.1,81668.0
2025-06-02 12:40:00,85.09,85.16,84.94,84.99,77441.0,85.09,85.16,84.94,84.99,77441.0
2025-06-02 12:50:00,84.98,85.14,84.95,85.03,57598.0,84.98,85.14,84.95,85.03,57598.0
2025-06-02 13:00:00,85.04,85.15,84.92,84.97,73539.0,85.04,85.15,84.92,84.97,73539.0
2025-06-02 13:10:00,84.98,84.99,84.76,84.77,54155.0,84.98,84.99,84.76,84.77,54155.0
2025-06-02 13:20:00,84.79,84.83,84.65,84.66,64931.0,84.79,84.83,84.65,84.66,64931.0
2025-06-02 13:30:00,84.66,84.74,84.51,84.53,57231.0,84.66,84.74,84.51,84.53,57231.0
2025-06-02 13:40:00,84.52,84.59,84.48,84.58,63010.0,84.52,84.59,84.48,84.58,63010.0
2025-06-02 13:50:00,84.57,84.65,84.52,84.59,52537.0,84.57,84.65,84.52,84.59,52537.0
2025-06-02 14:00:00,84.58,84.75,84.56,84.66,57213.0,84.58,84.75,84.56,84.66,57213.0
2025-06-02 14:10:00,84.65,84.93,84.65,84.89,53498.0,84.65,84.93,84.65,84.89,53498.0
2025-06-02 14:20:00,84.88,85.1,84.87,85.08,138363.0,84.88,85.1,84.87,85.08,138363.0
2025-06-02 14:30:00,85.08,85.13,85.01,85.04,61541.0,85.08,85.13,85.01,85.04,61541.0
2025-06-02 14:40:00,85.06,85.09,85.0,85.08,71619.0,85.06,85.09,85.0,85.08,71619.0
2025-06-02 14:50:00,85.08,85.22,85.04,85.22,72691.0,85.08,85.22,85.04,85.22,72691.0
2025-06-02 15:00:00,85.22,85.26,85.05,85.06,81846.0,85.22,85.26,85.05,85.06,81846.0
2025-06-02 15:10:00,85.06,85.09,85.03,85.08,70972.0,85.06,85.09,85.03,85.08,70972.0
2025-06-02 15:20:00,85.08,85.13,85.05,85.09,64798.0,85.08,85.13,85.05,85.09,64798.0
2025-06-02 15:30:00,85.1,85.21,85.06,85.17,98537.0,85.1,85.21,85.06,85.17,98537.0
2025-06-02 15:40:00,85.18,85.27,85.12,85.13,155843.0,85.18,85.27,85.12,85.13,155843.0
2025-06-02 15:50:00,85.14,85.24,85.05,85.21,511812.0,85.14,85.24,85.05,85.21,511812.0
2025-06-03 09:30:00,85.06,85.07,84.4,84.74,185133.0,85.06,85.07,84.4,84.74,185133.0
2025-06-03 09:40:00,84.74,85.57,84.73,85.55,111172.0,84.74,85.57,84.73,85.55,111172.0
2025-06-03 09:50:00,85.54,85.91,85.33,85.38,110234.0,85.54,85.91,85.33,85.38,110234.0
2025-06-03 10:00:00,85.41,85.74,85.36,85.58,121754.0,85.41,85.74,85.36,85.58,121754.0
2025-06-03 10:10:00,85.59,85.97,85.51,85.86,199244.0,85.59,85.97,85.51,85.86,199244.0
2025-06-03 10:20:00,85.84,85.85,85.63,85.81,127790.0,85.84,85.85,85.63,85.81,127790.0
2025-06-03 10:30:00,85.82,85.85,85.62,85.82,146466.0,85.82,85.85,85.62,85.82,146466.0
2025-06-03 10:40:00,85.83,85.96,85.75,85.96,106068.0,85.83,85.96,85.75,85.96,106068.0
2025-06-03 10:50:00,85.95,86.08,85.75,86.02,180141.0,85.95,86.08,85.75,86.02,180141.0
2025-06-03 11:00:00,86.02,86.28,86.0,86.12,112593.0,86.02,86.28,86.0,86.12,112593.0
2025-06-03 11:10:00,86.11,86.32,85.96,86.31,99995.0,86.11,86.32,85.96,86.31,99995.0
2025-06-03 11:20:00,86.31,86.55,86.3,86.48,124235.0,86.31,86.55,86.3,86.48,124235.0
2025-06-03 11:30:00,86.48,86.52,86.27,86.39,84167.0,86.48,86.52,86.27,86.39,84167.0
2025-06-03 11:40:00,86.39,86.57,86.34,86.51,70891.0,86.39,86.57,86.34,86.51,70891.0
2025-06-03 11:50:00,86.49,86.62,86.43,86.55,131586.0,86.49,86.62,86.43,86.55,131586.0
2025-06-03 12:00:00,86.55,86.55,86.2,86.21,78898.0,86.55,86.55,86.2,86.21,78898.0
2025-06-03 12:10:00,86.22,86.64,86.21,86.56,96783.0,86.22,86.64,86.21,86.56,96783.0
2025-06-03 12:20:00,86.58,86.59,86.36,86.52,59561.0,86.58,86.59,86.36,86.52,59561.0
2025-06-03 12:30:00,86.53,86.59,86.48,86.56,50203.0,86.53,86.59,86.48,86.56,50203.0
2025-06-03 12:40:00,86.55,86.72,86.52,86.71,78718.0,86.55,86.72,86.52,86.71,78718.0
2025-06-03 12:50:00,86.7,86.85,86.69,86.84,120522.0,86.7,86.85,86.69,86.84,120522.0
2025-06-03 13:00:00,86.85,87.03,86.83,86.98,90128.0,86.85,87.03,86.83,86.98,90128.0
2025-06-03 13:10:00,86.99,87.12,86.96,87.06,74946.0,86.99,87.12,86.96,87.06,74946.0
2025-06-03 13:20:00,87.04,87.32,87.01,87.31,92796.0,87.04,87.32,87.01,87.31,92796.0
2025-06-03 13:30:00,87.31,87.41,87.25,87.39,88601.0,87.31,87.41,87.25,87.39,88601.0
2025-06-03 13:40:00,87.4,87.44,87.27,87.39,115123.0,87.4,87.44,87.27,87.39,115123.0
2025-06-03 13:50:00,87.39,87.49,87.34,87.42,70170.0,87.39,87.49,87.34,87.42,70170.0
2025-06-03 14:00:00,87.42,87.45,87.19,87.44,90530.0,87.42,87.45,87.19,87.44,90530.0
2025-06-03 14:10:00,87.44,87.44,87.21,87.3,65734.0,87.44,87.44,87.21,87.3,65734.0
2025-06-03 14:20:00,87.3,87.3,87.06,87.11,84981.0,87.3,87.3,87.06,87.11,84981.0
2025-06-03 14:30:00,87.11,87.11,86.8,86.88,91561.0,87.11,87.11,86.8,86.88,91561.0
2025-06-03 14:40:00,86.88,86.92,86.74,86.76,92254.0,86.88,86.92,86.74,86.76,92254.0
2025-06-03 14:50:00,86.76,86.88,86.66,86.69,70531.0,86.76,86.88,86.66,86.69,70531.0
2025-06-03 15:00:00,86.68,86.7,86.59,86.7,85342.0,86.68,86.7,86.59,86.7,85342.0
2025-06-03 15:10:00,86.7,86.7,86.59,86.69,68483.0,86.7,86.7,86.59,86.69,68483.0
2025-06-03 15:20:00,86.69,86.71,86.52,86.62,126914.0,86.69,86.71,86.52,86.62,126914.0
2025-06-03 15:30:00,86.63,86.74,86.59,86.7,148261.0,86.63,86.74,86.59,86.7,148261.0
2025-06-03 15:40:00,86.7,86.82,86.66,86.72,184404.0,86.7,86.82,86.66,86.72,184404.0
2025-06-03 15:50:00,86.71,86.86,86.59,86.6,768508.0,86.71,86.86,86.59,86.6,768508.0
2025-06-04 09:30:00,86.63,86.7,86.02,86.12,167808.0,86.63,86.7,86.02,86.12,167808.0
2025-06-04 09:40:00,86.13,86.33,86.03,86.32,203809.0,86.13,86.33,86.03,86.32,203809.0
2025-06-04 09:50:00,86.35,86.63,86.34,86.6,82206.0,86.35,86.63,86.34,86.6,82206.0
2025-06-04 10:00:00,86.57,86.65,86.32,86.49,113338.0,86.57,86.65,86.32,86.49,113338.0
2025-06-04 10:10:00,86.53,86.87,86.39,86.84,137645.0,86.53,86.87,86.39,86.84,137645.0
2025-06-04 10:20:00,86.84,87.03,86.72,86.98,195570.0,86.84,87.03,86.72,86.98,195570.0
2025-06-04 10:30:00,86.96,87.28,86.92,87.23,61719.0,86.96,87.28,86.92,87.23,61719.0
2025-06-04 10:40:00,87.25,87.26,87.07,87.09,52780.0,87.25,87.26,87.07,87.09,52780.0
2025-06-04 10:50:00,87.07,87.27,86.94,87.25,63374.0,87.07,87.27,86.94,87.25,63374.0
2025-06-04 11:00:00,87.24,87.36,87.09,87.22,100866.0,87.24,87.36,87.09,87.22,100866.0
2025-06-04 11:10:00,87.23,87.51,87.17,87.5,104389.0,87.23,87.51,87.17,87.5,104389.0
2025-06-04 11:20:00,87.5,87.52,87.26,87.34,85673.0,87.5,87.52,87.26,87.34,85673.0
2025-06-04 11:30:00,87.34,87.43,87.27,87.4,111685.0,87.34,87.43,87.27,87.4,111685.0
2025-06-04 11:40:00,87.42,87.72,87.41,87.66,105603.0,87.42,87.72,87.41,87.66,105603.0
2025-06-04 11:50:00,87.67,87.71,87.48,87.53,69766.0,87.67,87.71,87.48,87.53,69766.0
2025-06-04 12:00:00,87.54,87.54,87.3,87.44,83943.0,87.54,87.54,87.3,87.44,83943.0
2025-06-04 12:10:00,87.42,87.44,87.26,87.42,85013.0,87.42,87.44,87.26,87.42,85013.0
2025-06-04 12:20:00,87.4,87.42,87.28,87.4,73212.0,87.4,87.42,87.28,87.4,73212.0
2025-06-04 12:30:00,87.4,87.59,87.36,87.57,75303.0,87.4,87.59,87.36,87.57,75303.0
2025-06-04 12:40:00,87.56,87.74,87.55,87.69,44249.0,87.56,87.74,87.55,87.69,44249.0
2025-06-04 12:50:00,87.68,87.78,87.62,87.73,54388.0,87.68,87.78,87.62,87.73,54388.0
2025-06-04 13:00:00,87.73,87.9,87.7,87.78,48751.0,87.73,87.9,87.7,87.78,48751.0
2025-06-04 13:10:00,87.78,87.84,87.73,87.77,58721.0,87.78,87.84,87.73,87.77,58721.0
2025-06-04 13:20:00,87.78,87.9,87.76,87.84,31231.0,87.78,87.9,87.76,87.84,31231.0
2025-06-04 13:30:00,87.86,88.16,87.7,88.14,99177.0,87.86,88.16,87.7,88.14,99177.0
2025-06-04 13:40:00,88.14,88.26,88.1,88.16,72580.0,88.14,88.26,88.1,88.16,72580.0
2025-06-04 13:50:00,88.17,88.28,88.15,88.22,68521.0,88.17,88.28,88.15,88.22,68521.0
2025-06-04 14:00:00,88.22,88.23,88.13,88.19,116950.0,88.22,88.23,88.13,88.19,116950.0
2025-06-04 14:10:00,88.2,88.27,88.01,88.24,146603.0,88.2,88.27,88.01,88.24,146603.0
2025-06-04 14:20:00,88.23,88.33,88.19,88.32,90245.0,88.23,88.33,88.19,88.32,90245.0
2025-06-04 14:30:00,88.31,88.36,88.22,88.24,108499.0,88.31,88.36,88.22,88.24,108499.0
2025-06-04 14:40:00,88.25,88.32,88.18,88.19,80416.0,88.25,88.32,88.18,88.19,80416.0
2025-06-04 14:50:00,88.18,88.23,88.12,88.2,93633.0,88.18,88.23,88.12,88.2,93633.0
2025-06-04 15:00:00,88.2,88.23,88.14,88.21,89878.0,88.2,88.23,88.14,88.21,89878.0
2025-06-04 15:10:00,88.21,88.3,88.16,88.19,118101.0,88.21,88.3,88.16,88.19,118101.0
2025-06-04 15:20:00,88.19,88.42,88.17,88.37,174597.0,88.19,88.42,88.17,88.37,174597.0
2025-06-04 15:30:00,88.37,88.54,88.36,88.44,158042.0,88.37,88.54,88.36,88.44,158042.0
2025-06-04 15:40:00,88.44,88.53,88.34,88.34,190322.0,88.44,88.53,88.34,88.34,190322.0
2025-06-04 15:50:00,88.33,88.39,88.1,88.13,858409.0,88.33,88.39,88.1,88.13,858409.0
2025-06-05 09:30:00,88.18,88.18,87.29,87.97,300255.0,88.18,88.18,87.29,87.97,300255.0
2025-06-05 09:40:00,87.95,88.18,87.87,88.16,133138.0,87.95,88.18,87.87,88.16,133138.0
2025-06-05 09:50:00,88.18,88.24,87.99,88.17,121801.0,88.18,88.24,87.99,88.17,121801.0
2025-06-05 10:00:00,88.18,88.41,88.06,88.25,155434.0,88.18,88.41,88.06,88.25,155434.0
2025-06-05 10:10:00,88.25,88.32,87.92,87.99,102170.0,88.25,88.32,87.92,87.99,102170.0
2025-06-05 10:20:00,87.99,88.33,87.85,88.3,68826.0,87.99,88.33,87.85,88.3,68826.0
2025-06-05 10:30:00,88.31,88.33,87.85,88.0,114395.0,88.31,88.33,87.85,88.0,114395.0
2025-06-05 10:40:00,87.98,88.36,87.81,88.0,80874.0,87.98,88.36,87.81,88.0,80874.0
2025-06-05 10:50:00,88.01,88.15,87.86,88.12,261584.0,88.01,88.15,87.86,88.12,261584.0
2025-06-05 11:00:00,88.13,88.18,87.93,88.04,92256.0,88.13,88.18,87.93,88.04,92256.0
2025-06-05 11:10:00,88.05,88.27,87.93,88.23,102186.0,88.05,88.27,87.93,88.23,102186.0
2025-06-05 11:20:00,88.23,88.27,88.09,88.16,39313.0,88.23,88.27,88.09,88.16,39313.0
2025-06-05 11:30:00,88.18,88.18,88.07,88.14,46235.0,88.18,88.18,88.07,88.14,46235.0
2025-06-05 11:40:00,88.14,88.35,88.13,88.19,74614.0,88.14,88.35,88.13,88.19,74614.0
2025-06-05 11:50:00,88.18,88.32,88.17,88.2,193491.0,88.18,88.32,88.17,88.2,193491.0
2025-06-05 12:00:00,88.19,88.21,88.11,88.15,53116.0,88.19,88.21,88.11,88.15,53116.0
2025-06-05 12:10:00,88.15,88.29,88.1,88.29,86379.0,88.15,88.29,88.1,88.29,86379.0
2025-06-05 12:20:00,88.28,88.3,88.16,88.23,73217.0,88.28,88.3,88.16,88.23,73217.0
2025-06-05 12:30:00,88.23,88.35,88.2,88.25,77172.0,88.23,88.35,88.2,88.25,77172.0
2025-06-05 12:40:00,88.24,88.34,87.84,87.89,161778.0,88.24,88.34,87.84,87.89,161778.0
2025-06-05 12:50:00,87.85,87.96,87.77,87.8,169087.0,87.85,87.96,87.77,87.8,169087.0
2025-06-05 13:00:00,87.8,88.1,87.74,88.03,109868.0,87.8,88.1,87.74,88.03,109868.0
2025-06-05 13:10:00,88.04,88.25,88.01,88.18,47741.0,88.04,88.25,88.01,88.18,47741.0
2025-06-05 13:20:00,88.17,88.23,88.05,88.07,43524.0,88.17,88.23,88.05,88.07,43524.0
2025-06-05 13:30:00,88.1,88.29,88.09,88.27,60186.0,88.1,88.29,88.09,88.27,60186.0
2025-06-05 13:40:00,88.26,88.26,88.17,88.17,43161.0,88.26,88.26,88.17,88.17,43161.0
2025-06-05 13:50:00,88.18,88.24,88.09,88.14,34401.0,88.18,88.24,88.09,88.14,34401.0
2025-06-05 14:00:00,88.12,88.12,87.62,87.66,108250.0,88.12,88.12,87.62,87.66,108250.0
2025-06-05 14:10:00,87.62,87.68,87.35,87.54,64107.0,87.62,87.68,87.35,87.54,64107.0
2025-06-05 14:20:00,87.54,87.67,87.46,87.54,54996.0,87.54,87.67,87.46,87.54,54996.0
2025-06-05 14:30:00,87.52,87.58,87.37,87.56,65461.0,87.52,87.58,87.37,87.56,65461.0
2025-06-05 14:40:00,87.57,87.79,87.54,87.7,82257.0,87.57,87.79,87.54,87.7,82257.0
2025-06-05 14:50:00,87.71,87.75,87.6,87.62,64662.0,87.71,87.75,87.6,87.62,64662.0
2025-06-05 15:00:00,87.62,87.71,87.55,87.59,201480.0,87.62,87.71,87.55,87.59,201480.0
2025-06-05 15:10:00,87.58,87.63,87.19,87.3,353110.0,87.58,87.63,87.19,87.3,353110.0
2025-06-05 15:20:00,87.29,87.33,87.14,87.21,155080.0,87.29,87.33,87.14,87.21,155080.0
2025-06-05 15:30:00,87.22,87.64,87.14,87.59,107891.0,87.22,87.64,87.14,87.59,107891.0
2025-06-05 15:40:00,87.6,87.67,87.49,87.54,137687.0,87.6,87.67,87.49,87.54,137687.0
2025-06-05 15:50:00,87.53,87.58,86.86,87.0,654378.0,87.53,87.58,86.86,87.0,654378.0
2025-06-06 09:30:00,88.4,89.39,88.24,88.53,341701.0,88.4,89.39,88.24,88.53,341701.0
2025-06-06 09:40:00,88.54,88.98,88.51,88.94,73546.0,88.54,88.98,88.51,88.94,73546.0
2025-06-06 09:50:00,88.96,88.96,88.63,88.9,117509.0,88.96,88.96,88.63,88.9,117509.0
2025-06-06 10:00:00,88.91,88.95,88.54,88.73,127539.0,88.91,88.95,88.54,88.73,127539.0
2025-06-06 10:10:00,88.75,88.79,88.51,88.64,69154.0,88.75,88.79,88.51,88.64,69154.0
2025-06-06 10:20:00,88.64,88.86,88.61,88.79,73721.0,88.64,88.86,88.61,88.79,73721.0
2025-06-06 10:30:00,88.77,88.81,88.7,88.79,56087.0,88.77,88.81,88.7,88.79,56087.0
2025-06-06 10:40:00,88.81,89.1,88.73,89.03,69745.0,88.81,89.1,88.73,89.03,69745.0
2025-06-06 10:50:00,89.08,89.11,88.73,88.74,56061.0,89.08,89.11,88.73,88.74,56061.0
2025-06-06 11:00:00,88.75,89.23,88.72,89.15,80961.0,88.75,89.23,88.72,89.15,80961.0
2025-06-06 11:10:00,89.17,89.21,88.77,88.89,99426.0,89.17,89.21,88.77,88.89,99426.0
2025-06-06 11:20:00,88.88,89.01,88.72,89.01,62968.0,88.88,89.01,88.72,89.01,62968.0
2025-06-06 11:30:00,88.99,89.03,88.89,88.92,57883.0,88.99,89.03,88.89,88.92,57883.0
2025-06-06 11:40:00,88.92,89.04,88.85,89.04,52969.0,88.92,89.04,88.85,89.04,52969.0
2025-06-06 11:50:00,89.05,89.09,88.95,89.04,57427.0,89.05,89.09,88.95,89.04,57427.0
2025-06-06 12:00:00,89.04,89.32,89.03,89.29,81680.0,89.04,89.32,89.03,89.29,81680.0
2025-06-06 12:10:00,89.27,89.36,89.09,89.09,114039.0,89.27,89.36,89.09,89.09,114039.0
2025-06-06 12:20:00,89.11,89.18,89.03,89.05,83119.0,89.11,89.18,89.03,89.05,83119.0
2025-06-06 12:30:00,89.04,89.12,88.81,88.85,70322.0,89.04,89.12,88.81,88.85,70322.0
2025-06-06 12:40:00,88.84,88.89,88.63,88.75,112234.0,88.84,88.89,88.63,88.75,112234.0
2025-06-06 12:50:00,88.78,88.82,88.52,88.62,95435.0,88.78,88.82,88.52,88.62,95435.0
2025-06-06 13:00:00,88.61,88.74,88.56,88.69,87571.0,88.61,88.74,88.56,88.69,87571.0
2025-06-06 13:10:00,88.72,89.03,88.59,88.99,94145.0,88.72,89.03,88.59,88.99,94145.0
2025-06-06 13:20:00,88.98,89.01,88.87,88.99,48397.0,88.98,89.01,88.87,88.99,48397.0
2025-06-06 13:30:00,89.01,89.13,88.99,89.05,91651.0,89.01,89.13,88.99,89.05,91651.0
2025-06-06 13:40:00,89.06,89.13,88.97,89.1,69996.0,89.06,89.13,88.97,89.1,69996.0
2025-06-06 13:50:00,89.12,89.15,88.92,88.95,72301.0,89.12,89.15,88.92,88.95,72301.0
2025-06-06 14:00:00,88.94,89.18,88.93,89.18,206435.0,88.94,89.18,88.93,89.18,206435.0
2025-06-06 14:10:00,89.18,89.37,89.18,89.36,110073.0,89.18,89.37,89.18,89.36,110073.0
2025-06-06 14:20:00,89.37,89.43,89.28,89.42,100063.0,89.37,89.43,89.28,89.42,100063.0
2025-06-06 14:30:00,89.42,89.54,89.42,89.46,94827.0,89.42,89.54,89.42,89.46,94827.0
2025-06-06 14:40:00,89.46,89.51,89.33,89.39,65091.0,89.46,89.51,89.33,89.39,65091.0
2025-06-06 14:50:00,89.39,89.43,89.34,89.37,97020.0,89.39,89.43,89.34,89.37,97020.0
2025-06-06 15:00:00,89.38,89.54,89.32,89.47,96162.0,89.38,89.54,89.32,89.47,96162.0
2025-06-06 15:10:00,89.47,89.63,89.43,89.6,142183.0,89.47,89.63,89.43,89.6,142183.0
2025-06-06 15:20:00,89.61,89.66,89.54,89.64,198133.0,89.61,89.66,89.54,89.64,198133.0
2025-06-06 15:30:00,89.63,89.71,89.45,89.66,192718.0,89.63,89.71,89.45,89.66,192718.0
2025-06-06 15:40:00,89.67,89.79,89.62,89.72,229220.0,89.67,89.79,89.62,89.72,229220.0
2025-06-06 15:50:00,89.73,89.89,89.59,89.65,1031644.0,89.73,89.89,89.59,89.65,1031644.0
2025-06-09 09:30:00,89.08,90.83,89.08,90.58,286645.0,89.08,90.83,89.08,90.58,286645.0
2025-06-09 09:40:00,90.56,90.56,90.0,90.11,117386.0,90.56,90.56,90.0,90.11,117386.0
2025-06-09 09:50:00,90.09,90.32,89.99,90.02,105988.0,90.09,90.32,89.99,90.02,105988.0
2025-06-09 10:00:00,90.02,90.31,89.9,90.19,179668.0,90.02,90.31,89.9,90.19,179668.0
2025-06-09 10:10:00,90.18,90.25,89.95,90.02,106796.0,90.18,90.25,89.95,90.02,106796.0
2025-06-09 10:20:00,90.02,90.23,89.92,90.03,155190.0,90.02,90.23,89.92,90.03,155190.0
2025-06-09 10:30:00,90.01,90.36,89.98,90.1,133122.0,90.01,90.36,89.98,90.1,133122.0
2025-06-09 10:40:00,90.08,90.1,89.47,89.53,123797.0,90.08,90.1,89.47,89.53,123797.0
2025-06-09 10:50:00,89.51,89.8,89.38,89.76,154637.0,89.51,89.8,89.38,89.76,154637.0
2025-06-09 11:00:00,89.78,89.93,89.69,89.72,124341.0,89.78,89.93,89.69,89.72,124341.0
2025-06-09 11:10:00,89.72,89.77,89.45,89.58,127300.0,89.72,89.77,89.45,89.58,127300.0
2025-06-09 11:20:00,89.6,89.65,89.35,89.58,64702.0,89.6,89.65,89.35,89.58,64702.0
2025-06-09 11:30:00,89.57,89.84,89.57,89.76,51616.0,89.57,89.84,89.57,89.76,51616.0
2025-06-09 11:40:00,89.77,89.98,89.72,89.97,38342.0,89.77,89.98,89.72,89.97,38342.0
2025-06-09 11:50:00,89.97,90.11,89.95,90.05,79985.0,89.97,90.11,89.95,90.05,79985.0
2025-06-09 12:00:00,90.06,90.17,89.9,89.98,69567.0,90.06,90.17,89.9,89.98,69567.0
2025-06-09 12:10:00,89.96,90.08,89.95,90.07,26069.0,89.96,90.08,89.95,90.07,26069.0
2025-06-09 12:20:00,90.07,90.09,89.97,90.07,42003.0,90.07,90.09,89.97,90.07,42003.0
2025-06-09 12:30:00,90.07,90.2,90.02,90.14,63141.0,90.07,90.2,90.02,90.14,63141.0
2025-06-09 12:40:00,90.15,90.18,90.1,90.15,31067.0,90.15,90.18,90.1,90.15,31067.0
2025-06-09 12:50:00,90.14,90.31,90.12,90.3,36580.0,90.14,90.31,90.12,90.3,36580.0
2025-06-09 13:00:00,90.3,90.53,90.29,90.34,60200.0,90.3,90.53,90.29,90.34,60200.0
2025-06-09 13:10:00,90.35,90.53,90.35,90.51,54118.0,90.35,90.53,90.35,90.51,54118.0
2025-06-09 13:20:00,90.5,90.68,90.41,90.64,86893.0,90.5,90.68,90.41,90.64,86893.0
2025-06-09 13:30:00,90.63,90.91,90.62,90.86,72633.0,90.63,90.91,90.62,90.86,72633.0
2025-06-09 13:40:00,90.86,91.04,90.83,90.97,118430.0,90.86,91.04,90.83,90.97,118430.0
2025-06-09 13:50:00,90.97,91.03,90.94,91.0,106838.0,90.97,91.03,90.94,91.0,106838.0
2025-06-09 14:00:00,91.01,91.14,90.85,90.9,117958.0,91.01,91.14,90.85,90.9,117958.0
2025-06-09 14:10:00,90.89,90.99,90.81,90.9,66773.0,90.89,90.99,90.81,90.9,66773.0
2025-06-09 14:20:00,90.91,90.92,90.79,90.87,54994.0,90.91,90.92,90.79,90.87,54994.0
2025-06-09 14:30:00,90.86,91.0,90.84,90.9,41128.0,90.86,91.0,90.84,90.9,41128.0
2025-06-09 14:40:00,90.9,90.93,90.85,90.89,54215.0,90.9,90.93,90.85,90.89,54215.0
2025-06-09 14:50:00,90.89,90.97,90.87,90.9,50322.0,90.89,90.97,90.87,90.9,50322.0
2025-06-09 15:00:00,90.91,90.98,90.81,90.84,83579.0,90.91,90.98,90.81,90.84,83579.0
2025-06-09 15:10:00,90.84,90.94,90.63,90.74,122844.0,90.84,90.94,90.63,90.74,122844.0
2025-06-09 15:20:00,90.73,90.73,90.53,90.66,97995.0,90.73,90.73,90.53,90.66,97995.0
2025-06-09 15:30:00,90.65,90.81,90.62,90.69,162630.0,90.65,90.81,90.62,90.69,162630.0
2025-06-09 15:40:00,90.7,90.78,90.63,90.75,206646.0,90.7,90.78,90.63,90.75,206646.0
2025-06-09 15:50:00,90.75,90.86,90.61,90.7,865499.0,90.75,90.86,90.61,90.7,865499.0
2025-06-10 09:30:00,90.04,90.69,89.53,90.26,197007.0,90.04,90.69,89.53,90.26,197007.0
2025-06-10 09:40:00,90.25,90.87,90.24,90.81,89209.0,90.25,90.87,90.24,90.81,89209.0
2025-06-10 09:50:00,90.82,91.1,90.72,90.96,76832.0,90.82,91.1,90.72,90.96,76832.0
2025-06-10 10:00:00,90.96,91.18,90.83,90.88,115350.0,90.96,91.18,90.83,90.88,115350.0
2025-06-10 10:10:00,90.91,91.19,90.91,91.16,73915.0,90.91,91.19,90.91,91.16,73915.0
2025-06-10 10:20:00,91.16,91.53,91.11,91.42,118488.0,91.16,91.53,91.11,91.42,118488.0
2025-06-10 10:30:00,91.42,91.69,91.41,91.61,92077.0,91.42,91.69,91.41,91.61,92077.0
2025-06-10 10:40:00,91.62,91.78,91.56,91.61,66977.0,91.62,91.78,91.56,91.61,66977.0
2025-06-10 10:50:00,91.6,91.63,91.28,91.31,83156.0,91.6,91.63,91.28,91.31,83156.0
2025-06-10 11:00:00,91.31,91.51,91.26,91.51,55760.0,91.31,91.51,91.26,91.51,55760.0
2025-06-10 11:10:00,91.5,91.83,91.36,91.81,96696.0,91.5,91.83,91.36,91.81,96696.0
2025-06-10 11:20:00,91.81,91.89,91.69,91.85,133808.0,91.81,91.89,91.69,91.85,133808.0
2025-06-10 11:30:00,91.85,91.89,91.48,91.58,76165.0,91.85,91.89,91.48,91.58,76165.0
2025-06-10 11:40:00,91.58,91.61,91.31,91.33,73534.0,91.58,91.61,91.31,91.33,73534.0
2025-06-10 11:50:00,91.31,91.36,91.23,91.33,53812.0,91.31,91.36,91.23,91.33,53812.0
2025-06-10 12:00:00,91.34,91.51,91.32,91.34,65489.0,91.34,91.51,91.32,91.34,65489.0
2025-06-10 12:10:00,91.34,91.37,91.04,91.09,129485.0,91.34,91.37,91.04,91.09,129485.0
2025-06-10 12:20:00,91.07,91.07,90.9,90.98,65844.0,91.07,91.07,90.9,90.98,65844.0
2025-06-10 12:30:00,90.96,91.04,90.89,91.03,60364.0,90.96,91.04,90.89,91.03,60364.0
2025-06-10 12:40:00,91.02,91.1,90.9,91.06,63545.0,91.02,91.1,90.9,91.06,63545.0
2025-06-10 12:50:00,91.06,91.13,90.95,90.97,47267.0,91.06,91.13,90.95,90.97,47267.0
2025-06-10 13:00:00,90.98,91.09,90.9,91.07,89830.0,90.98,91.09,90.9,91.07,89830.0
2025-06-10 13:10:00,91.07,91.25,91.06,91.08,59596.0,91.07,91.25,91.06,91.08,59596.0
2025-06-10 13:20:00,91.08,91.08,90.76,90.83,73334.0,91.08,91.08,90.76,90.83,73334.0
2025-06-10 13:30:00,90.81,90.89,90.76,90.89,48745.0,90.81,90.89,90.76,90.89,48745.0
2025-06-10 13:40:00,90.89,90.91,90.75,90.78,114477.0,90.89,90.91,90.75,90.78,114477.0
2025-06-10 13:50:00,90.79,90.85,90.6,90.62,85664.0,90.79,90.85,90.6,90.62,85664.0
2025-06-10 14:00:00,90.63,90.64,90.42,90.62,100423.0,90.63,90.64,90.42,90.62,100423.0
2025-06-10 14:10:00,90.63,90.67,90.49,90.64,71533.0,90.63,90.67,90.49,90.64,71533.0
2025-06-10 14:20:00,90.64,90.72,90.57,90.68,79609.0,90.64,90.72,90.57,90.68,79609.0
2025-06-10 14:30:00,90.68,90.83,90.61,90.83,59546.0,90.68,90.83,90.61,90.83,59546.0
2025-06-10 14:40:00,90.83,90.84,90.76,90.81,59729.0,90.83,90.84,90.76,90.81,59729.0
2025-06-10 14:50:00,90.8,91.01,90.76,90.95,100805.0,90.8,91.01,90.76,90.95,100805.0
2025-06-10 15:00:00,90.95,91.2,90.94,91.13,95185.0,90.95,91.2,90.94,91.13,95185.0
2025-06-10 15:10:00,91.13,91.17,91.05,91.12,70605.0,91.13,91.17,91.05,91.12,70605.0
2025-06-10 15:20:00,91.12,91.12,90.99,91.05,73877.0,91.12,91.12,90.99,91.05,73877.0
2025-06-10 15:30:00,91.04,91.12,90.98,91.11,107905.0,91.04,91.12,90.98,91.11,107905.0
2025-06-10 15:40:00,91.1,91.21,91.02,91.09,134483.0,91.1,91.21,91.02,91.09,134483.0
2025-06-10 15:50:00,91.1,91.55,91.1,91.45,571109.0,91.1,91.55,91.1,91.45,571109.0
2025-06-11 09:30:00,92.11,94.07,92.0,93.99,723010.0,92.11,94.07,92.0,93.99,723010.0
2025-06-11 09:40:00,93.99,94.33,93.38,93.42,364182.0,93.99,94.33,93.38,93.42,364182.0
2025-06-11 09:50:00,93.42,93.74,93.34,93.67,242630.0,93.42,93.74,93.34,93.67,242630.0
2025-06-11 10:00:00,93.68,94.17,93.68,94.03,259305.0,93.68,94.17,93.68,94.03,259305.0
2025-06-11 10:10:00,94.01,94.03,93.56,93.67,208616.0,94.01,94.03,93.56,93.67,208616.0
2025-06-11 10:20:00,93.65,94.3,93.62,94.09,190361.0,93.65,94.3,93.62,94.09,190361.0
2025-06-11 10:30:00,94.11,94.71,94.04,94.58,284472.0,94.11,94.71,94.04,94.58,284472.0
2025-06-11 10:40:00,94.58,94.91,94.27,94.73,236220.0,94.58,94.91,94.27,94.73,236220.0
2025-06-11 10:50:00,94.72,94.89,94.54,94.6,281127.0,94.72,94.89,94.54,94.6,281127.0
2025-06-11 11:00:00,94.58,94.79,94.22,94.23,247551.0,94.58,94.79,94.22,94.23,247551.0
2025-06-11 11:10:00,94.2,94.83,94.18,94.82,201652.0,94.2,94.83,94.18,94.82,201652.0
2025-06-11 11:20:00,94.82,94.83,94.23,94.25,394974.0,94.82,94.83,94.23,94.25,394974.0
2025-06-11 11:30:00,94.24,94.58,94.16,94.55,201486.0,94.24,94.58,94.16,94.55,201486.0
2025-06-11 11:40:00,94.55,94.75,94.4,94.53,182713.0,94.55,94.75,94.4,94.53,182713.0
2025-06-11 11:50:00,94.54,94.64,94.31,94.31,182642.0,94.54,94.64,94.31,94.31,182642.0
2025-06-11 12:00:00,94.33,94.5,94.24,94.32,177139.0,94.33,94.5,94.24,94.32,177139.0
2025-06-11 12:10:00,94.33,94.55,94.0,94.55,180423.0,94.33,94.55,94.0,94.55,180423.0
2025-06-11 12:20:00,94.56,94.81,94.52,94.81,147699.0,94.56,94.81,94.52,94.81,147699.0
2025-06-11 12:30:00,94.82,95.11,94.81,95.01,177484.0,94.82,95.11,94.81,95.01,177484.0
2025-06-11 12:40:00,95.0,95.33,94.92,95.25,204509.0,95.0,95.33,94.92,95.25,204509.0
2025-06-11 12:50:00,95.25,95.39,95.17,95.25,230025.0,95.25,95.39,95.17,95.25,230025.0
2025-06-11 13:00:00,95.25,95.29,95.02,95.28,147035.0,95.25,95.29,95.02,95.28,147035.0
2025-06-11 13:10:00,95.29,95.29,95.03,95.22,72217.0,95.29,95.29,95.03,95.22,72217.0
2025-06-11 13:20:00,95.21,95.41,95.12,95.38,124596.0,95.21,95.41,95.12,95.38,124596.0
2025-06-11 13:30:00,95.38,95.55,95.28,95.48,199873.0,95.38,95.55,95.28,95.48,199873.0
2025-06-11 13:40:00,95.49,95.57,95.27,95.33,108700.0,95.49,95.57,95.27,95.33,108700.0
2025-06-11 13:50:00,95.31,95.36,95.12,95.18,146692.0,95.31,95.36,95.12,95.18,146692.0
2025-06-11 14:00:00,95.17,95.25,94.88,95.14,149139.0,95.17,95.25,94.88,95.14,149139.0
2025-06-11 14:10:00,95.1,95.38,95.01,95.1,264652.0,95.1,95.38,95.01,95.1,264652.0
2025-06-11 14:20:00,95.1,95.4,95.09,95.24,77901.0,95.1,95.4,95.09,95.24,77901.0
2025-06-11 14:30:00,95.24,95.86,95.16,95.78,147316.0,95.24,95.86,95.16,95.78,147316.0
2025-06-11 14:40:00,95.78,95.91,95.66,95.9,120159.0,95.78,95.91,95.66,95.9,120159.0
2025-06-11 14:50:00,95.9,95.91,95.59,95.67,189351.0,95.9,95.91,95.59,95.67,189351.0
2025-06-11 15:00:00,95.67,95.71,95.55,95.7,199055.0,95.67,95.71,95.55,95.7,199055.0
2025-06-11 15:10:00,95.7,95.73,95.21,95.21,369308.0,95.7,95.73,95.21,95.21,369308.0
2025-06-11 15:20:00,95.22,95.51,95.15,95.16,268444.0,95.22,95.51,95.15,95.16,268444.0
2025-06-11 15:30:00,95.16,95.24,94.88,95.15,238152.0,95.16,95.24,94.88,95.15,238152.0
2025-06-11 15:40:00,95.14,95.51,95.02,95.3,232978.0,95.14,95.51,95.02,95.3,232978.0
2025-06-11 15:50:00,95.3,95.53,95.28,95.43,994190.0,95.3,95.53,95.28,95.43,994190.0
2025-06-12 09:30:00,94.68,95.07,94.17,94.96,309240.0,94.68,95.07,94.17,94.96,309240.0
2025-06-12 09:40:00,94.94,95.05,94.38,94.91,153781.0,94.94,95.05,94.38,94.91,153781.0
2025-06-12 09:50:00,94.91,95.03,94.71,94.76,90437.0,94.91,95.03,94.71,94.76,90437.0
2025-06-12 10:00:00,94.76,94.95,94.52,94.58,148180.0,94.76,94.95,94.52,94.58,148180.0
2025-06-12 10:10:00,94.58,94.75,94.38,94.54,394741.0,94.58,94.75,94.38,94.54,394741.0
2025-06-12 10:20:00,94.55,94.63,94.28,94.49,152636.0,94.55,94.63,94.28,94.49,152636.0
2025-06-12 10:30:00,94.51,94.67,94.51,94.56,105034.0,94.51,94.67,94.51,94.56,105034.0
2025-06-12 10:40:00,94.56,94.77,94.47,94.69,87950.0,94.56,94.77,94.47,94.69,87950.0
2025-06-12 10:50:00,94.69,94.69,94.5,94.5,64500.0,94.69,94.69,94.5,94.5,64500.0
2025-06-12 11:00:00,94.51,94.63,94.16,94.36,107912.0,94.51,94.63,94.16,94.36,107912.0
2025-06-12 11:10:00,94.38,94.46,94.27,94.29,132605.0,94.38,94.46,94.27,94.29,132605.0
2025-06-12 11:20:00,94.29,94.32,93.96,94.13,137215.0,94.29,94.32,93.96,94.13,137215.0
2025-06-12 11:30:00,94.13,94.26,94.07,94.26,108903.0,94.13,94.26,94.07,94.26,108903.0
2025-06-12 11:40:00,94.26,94.33,94.16,94.27,48890.0,94.26,94.33,94.16,94.27,48890.0
2025-06-12 11:50:00,94.26,94.36,94.2,94.21,70307.0,94.26,94.36,94.2,94.21,70307.0
2025-06-12 12:00:00,94.21,94.33,94.12,94.33,85499.0,94.21,94.33,94.12,94.33,85499.0
2025-06-12 12:10:00,94.32,94.49,94.32,94.36,38901.0,94.32,94.49,94.32,94.36,38901.0
2025-06-12 12:20:00,94.37,94.45,94.28,94.42,51364.0,94.37,94.45,94.28,94.42,51364.0
2025-06-12 12:30:00,94.42,94.43,94.27,94.33,63219.0,94.42,94.43,94.27,94.33,63219.0
2025-06-12 12:40:00,94.33,94.5,94.3,94.34,46770.0,94.33,94.5,94.3,94.34,46770.0
2025-06-12 12:50:00,94.33,94.33,94.22,94.29,67862.0,94.33,94.33,94.22,94.29,67862.0
2025-06-12 13:00:00,94.31,94.47,94.31,94.39,32454.0,94.31,94.47,94.31,94.39,32454.0
2025-06-12 13:10:00,94.39,94.49,94.33,94.48,31302.0,94.39,94.49,94.33,94.48,31302.0
2025-06-12 13:20:00,94.46,94.46,94.35,94.43,40729.0,94.46,94.46,94.35,94.43,40729.0
2025-06-12 13:30:00,94.42,94.56,94.41,94.54,28337.0,94.42,94.56,94.41,94.54,28337.0
2025-06-12 13:40:00,94.53,94.56,94.48,94.49,41942.0,94.53,94.56,94.48,94.49,41942.0
2025-06-12 13:50:00,94.49,94.55,94.47,94.52,36754.0,94.49,94.55,94.47,94.52,36754.0
2025-06-12 14:00:00,94.52,94.55,94.44,94.45,24233.0,94.52,94.55,94.44,94.45,24233.0
2025-06-12 14:10:00,94.45,94.47,94.38,94.45,34001.0,94.45,94.47,94.38,94.45,34001.0
2025-06-12 14:20:00,94.45,94.48,94.31,94.36,61074.0,94.45,94.48,94.31,94.36,61074.0
2025-06-12 14:30:00,94.36,94.41,94.23,94.4,58654.0,94.36,94.41,94.23,94.4,58654.0
2025-06-12 14:40:00,94.4,94.41,94.26,94.31,78367.0,94.4,94.41,94.26,94.31,78367.0
2025-06-12 14:50:00,94.31,94.39,94.24,94.34,83353.0,94.31,94.39,94.24,94.34,83353.0
2025-06-12 15:00:00,94.34,94.36,94.25,94.26,44844.0,94.34,94.36,94.25,94.26,44844.0
2025-06-12 15:10:00,94.27,94.29,94.23,94.28,91978.0,94.27,94.29,94.23,94.28,91978.0
2025-06-12 15:20:00,94.27,94.42,94.26,94.41,76730.0,94.27,94.42,94.26,94.41,76730.0
2025-06-12 15:30:00,94.4,94.49,94.38,94.39,99977.0,94.4,94.49,94.38,94.39,99977.0
2025-06-12 15:40:00,94.39,94.44,94.28,94.29,91240.0,94.39,94.44,94.28,94.29,91240.0
2025-06-12 15:50:00,94.29,94.41,94.22,94.37,550530.0,94.29,94.41,94.22,94.37,550530.0
2025-06-13 09:30:00,93.42,94.14,93.33,94.11,236182.0,93.42,94.14,93.33,94.11,236182.0
2025-06-13 09:40:00,94.04,94.22,93.94,94.07,60037.0,94.04,94.22,93.94,94.07,60037.0
2025-06-13 09:50:00,94.05,94.11,93.51,93.51,133620.0,94.05,94.11,93.51,93.51,133620.0
2025-06-13 10:00:00,93.62,93.83,93.4,93.43,163519.0,93.62,93.83,93.4,93.43,163519.0
2025-06-13 10:10:00,93.45,93.45,93.16,93.33,82550.0,93.45,93.45,93.16,93.33,82550.0
2025-06-13 10:20:00,93.33,93.57,93.21,93.34,208818.0,93.33,93.57,93.21,93.34,208818.0
2025-06-13 10:30:00,93.36,93.88,93.29,93.83,52572.0,93.36,93.88,93.29,93.83,52572.0
2025-06-13 10:40:00,93.84,93.96,93.65,93.69,62322.0,93.84,93.96,93.65,93.69,62322.0
2025-06-13 10:50:00,93.68,93.92,93.64,93.83,34362.0,93.68,93.92,93.64,93.83,34362.0
2025-06-13 11:00:00,93.83,93.83,93.64,93.73,32304.0,93.83,93.83,93.64,93.73,32304.0
2025-06-13 11:10:00,93.73,93.89,93.61,93.87,55775.0,93.73,93.89,93.61,93.87,55775.0
2025-06-13 11:20:00,93.87,94.07,93.76,94.05,80246.0,93.87,94.07,93.76,94.05,80246.0
2025-06-13 11:30:00,94.06,94.29,94.05,94.21,63000.0,94.06,94.29,94.05,94.21,63000.0
2025-06-13 11:40:00,94.23,94.57,94.2,94.5,64022.0,94.23,94.57,94.2,94.5,64022.0
2025-06-13 11:50:00,94.51,94.52,94.33,94.46,23520.0,94.51,94.52,94.33,94.46,23520.0
2025-06-13 12:00:00,94.46,94.52,94.39,94.47,35091.0,94.46,94.52,94.39,94.47,35091.0
2025-06-13 12:10:00,94.5,94.55,94.45,94.51,29666.0,94.5,94.55,94.45,94.51,29666.0
2025-06-13 12:20:00,94.51,94.51,94.13,94.16,35415.0,94.51,94.51,94.13,94.16,35415.0
2025-06-13 12:30:00,94.16,94.24,94.1,94.17,28037.0,94.16,94.24,94.1,94.17,28037.0
2025-06-13 12:40:00,94.17,94.23,94.13,94.15,24042.0,94.17,94.23,94.13,94.15,24042.0
2025-06-13 12:50:00,94.16,94.37,94.15,94.28,34197.0,94.16,94.37,94.15,94.28,34197.0
2025-06-13 13:00:00,94.28,94.29,94.16,94.21,18470.0,94.28,94.29,94.16,94.21,18470.0
2025-06-13 13:10:00,94.19,94.34,94.13,94.23,37629.0,94.19,94.34,94.13,94.23,37629.0
2025-06-13 13:20:00,94.22,94.35,94.13,94.17,31754.0,94.22,94.35,94.13,94.17,31754.0
2025-06-13 13:30:00,94.19,94.36,94.17,94.21,25964.0,94.19,94.36,94.17,94.21,25964.0
2025-06-13 13:40:00,94.21,94.49,94.18,94.47,59761.0,94.21,94.49,94.18,94.47,59761.0
2025-06-13 13:50:00,94.46,94.59,94.46,94.51,38596.0,94.46,94.59,94.46,94.51,38596.0
2025-06-13 14:00:00,94.51,94.61,94.33,94.36,49588.0,94.51,94.61,94.33,94.36,49588.0
2025-06-13 14:10:00,94.36,94.38,94.16,94.34,31204.0,94.36,94.38,94.16,94.34,31204.0
2025-06-13 14:20:00,94.34,94.35,94.03,94.05,69388.0,94.34,94.35,94.03,94.05,69388.0
2025-06-13 14:30:00,94.04,94.1,93.87,93.93,77788.0,94.04,94.1,93.87,93.93,77788.0
2025-06-13 14:40:00,93.92,94.05,93.88,93.96,81460.0,93.92,94.05,93.88,93.96,81460.0
2025-06-13 14:50:00,93.94,94.05,93.91,94.02,53689.0,93.94,94.05,93.91,94.02,53689.0
2025-06-13 15:00:00,94.0,94.04,93.68,93.81,62014.0,94.0,94.04,93.68,93.81,62014.0
2025-06-13 15:10:00,93.81,93.93,93.67,93.68,158287.0,93.81,93.93,93.67,93.68,158287.0
2025-06-13 15:20:00,93.69,93.7,93.36,93.45,70325.0,93.69,93.7,93.36,93.45,70325.0
2025-06-13 15:30:00,93.44,93.58,93.38,93.4,83764.0,93.44,93.58,93.38,93.4,83764.0
2025-06-13 15:40:00,93.37,93.47,93.26,93.36,115056.0,93.37,93.47,93.26,93.36,115056.0
2025-06-13 15:50:00,93.38,93.43,93.17,93.31,676538.0,93.38,93.43,93.17,93.31,676538.0
2025-06-16 09:30:00,93.98,94.04,93.26,93.94,227144.0,93.98,94.04,93.26,93.94,227144.0
2025-06-16 09:40:00,93.97,94.1,93.59,93.83,87781.0,93.97,94.1,93.59,93.83,87781.0
2025-06-16 09:50:00,93.83,94.26,93.81,94.18,83858.0,93.83,94.26,93.81,94.18,83858.0
2025-06-16 10:00:00,94.22,94.37,93.93,94.05,93919.0,94.22,94.37,93.93,94.05,93919.0
2025-06-16 10:10:00,94.07,94.27,94.04,94.2,75897.0,94.07,94.27,94.04,94.2,75897.0
2025-06-16 10:20:00,94.21,94.38,94.13,94.2,71810.0,94.21,94.38,94.13,94.2,71810.0
2025-06-16 10:30:00,94.18,94.35,94.15,94.21,47020.0,94.18,94.35,94.15,94.21,47020.0
2025-06-16 10:40:00,94.22,94.42,94.12,94.42,69181.0,94.22,94.42,94.12,94.42,69181.0
2025-06-16 10:50:00,94.4,94.43,93.97,93.98,123940.0,94.4,94.43,93.97,93.98,123940.0
2025-06-16 11:00:00,93.98,94.1,93.83,93.86,90421.0,93.98,94.1,93.83,93.86,90421.0
2025-06-16 11:10:00,93.86,93.9,93.75,93.84,51794.0,93.86,93.9,93.75,93.84,51794.0
2025-06-16 11:20:00,93.83,93.99,93.79,93.82,36900.0,93.83,93.99,93.79,93.82,36900.0
2025-06-16 11:30:00,93.83,93.89,93.74,93.81,40764.0,93.83,93.89,93.74,93.81,40764.0
2025-06-16 11:40:00,93.81,93.87,93.71,93.73,34136.0,93.81,93.87,93.71,93.73,34136.0
2025-06-16 11:50:00,93.73,93.77,93.54,93.57,50255.0,93.73,93.77,93.54,93.57,50255.0
2025-06-16 12:00:00,93.56,93.61,93.36,93.42,99073.0,93.56,93.61,93.36,93.42,99073.0
2025-06-16 12:10:00,93.42,93.42,93.1,93.15,167665.0,93.42,93.42,93.1,93.15,167665.0
2025-06-16 12:20:00,93.15,93.31,93.13,93.24,87306.0,93.15,93.31,93.13,93.24,87306.0
2025-06-16 12:30:00,93.24,93.38,93.17,93.17,65573.0,93.24,93.38,93.17,93.17,65573.0
2025-06-16 12:40:00,93.18,93.19,92.94,93.01,56179.0,93.18,93.19,92.94,93.01,56179.0
2025-06-16 12:50:00,93.02,93.17,92.96,93.09,52835.0,93.02,93.17,92.96,93.09,52835.0
2025-06-16 13:00:00,93.09,93.24,93.04,93.19,70559.0,93.09,93.24,93.04,93.19,70559.0
2025-06-16 13:10:00,93.19,93.33,93.06,93.31,58410.0,93.19,93.33,93.06,93.31,58410.0
2025-06-16 13:20:00,93.3,93.44,93.22,93.38,79346.0,93.3,93.44,93.22,93.38,79346.0
2025-06-16 13:30:00,93.38,93.46,93.35,93.38,35275.0,93.38,93.46,93.35,93.38,35275.0
2025-06-16 13:40:00,93.38,93.44,93.33,93.43,32097.0,93.38,93.44,93.33,93.43,32097.0
2025-06-16 13:50:00,93.46,93.5,93.41,93.47,41867.0,93.46,93.5,93.41,93.47,41867.0
2025-06-16 14:00:00,93.47,93.54,93.4,93.42,41435.0,93.47,93.54,93.4,93.42,41435.0
2025-06-16 14:10:00,93.43,93.44,93.32,93.42,51951.0,93.43,93.44,93.32,93.42,51951.0
2025-06-16 14:20:00,93.42,93.55,93.37,93.5,35860.0,93.42,93.55,93.37,93.5,35860.0
2025-06-16 14:30:00,93.5,93.54,93.45,93.45,40258.0,93.5,93.54,93.45,93.45,40258.0
2025-06-16 14:40:00,93.45,93.52,93.33,93.35,68408.0,93.45,93.52,93.33,93.35,68408.0
2025-06-16 14:50:00,93.35,93.54,93.32,93.45,53182.0,93.35,93.54,93.32,93.45,53182.0
2025-06-16 15:00:00,93.46,93.46,93.23,93.28,96595.0,93.46,93.46,93.23,93.28,96595.0
2025-06-16 15:10:00,93.28,93.32,93.21,93.22,65502.0,93.28,93.32,93.21,93.22,65502.0
2025-06-16 15:20:00,93.21,93.45,93.17,93.37,88432.0,93.21,93.45,93.17,93.37,88432.0
2025-06-16 15:30:00,93.37,93.43,93.31,93.4,82890.0,93.37,93.43,93.31,93.4,82890.0
2025-06-16 15:40:00,93.4,93.62,93.4,93.57,94112.0,93.4,93.62,93.4,93.57,94112.0
2025-06-16 15:50:00,93.57,93.59,93.35,93.48,390152.0,93.57,93.59,93.35,93.48,390152.0
2025-06-17 09:30:00,93.16,93.17,92.45,93.17,213382.0,93.16,93.17,92.45,93.17,213382.0
2025-06-17 09:40:00,93.18,93.21,92.74,92.97,44783.0,93.18,93.21,92.74,92.97,44783.0
2025-06-17 09:50:00,92.92,93.19,92.87,92.96,75826.0,92.92,93.19,92.87,92.96,75826.0
2025-06-17 10:00:00,92.98,93.05,92.5,92.75,99610.0,92.98,93.05,92.5,92.75,99610.0
2025-06-17 10:10:00,92.76,92.82,92.64,92.69,42901.0,92.76,92.82,92.64,92.69,42901.0
2025-06-17 10:20:00,92.68,92.9,92.68,92.87,48986.0,92.68,92.9,92.68,92.87,48986.0
2025-06-17 10:30:00,92.89,92.93,92.72,92.86,42968.0,92.89,92.93,92.72,92.86,42968.0
2025-06-17 10:40:00,92.86,92.86,92.69,92.73,58785.0,92.86,92.86,92.69,92.73,58785.0
2025-06-17 10:50:00,92.73,92.8,92.63,92.7,38300.0,92.73,92.8,92.63,92.7,38300.0
2025-06-17 11:00:00,92.7,92.83,92.67,92.83,35917.0,92.7,92.83,92.67,92.83,35917.0
2025-06-17 11:10:00,92.82,92.93,92.73,92.75,44638.0,92.82,92.93,92.73,92.75,44638.0
2025-06-17 11:20:00,92.75,92.83,92.63,92.67,46818.0,92.75,92.83,92.63,92.67,46818.0
2025-06-17 11:30:00,92.66,92.79,92.66,92.68,29824.0,92.66,92.79,92.66,92.68,29824.0
2025-06-17 11:40:00,92.68,92.69,92.29,92.37,58132.0,92.68,92.69,92.29,92.37,58132.0
2025-06-17 11:50:00,92.39,92.49,92.34,92.35,27791.0,92.39,92.49,92.34,92.35,27791.0
2025-06-17 12:00:00,92.38,92.43,92.27,92.35,31076.0,92.38,92.43,92.27,92.35,31076.0
2025-06-17 12:10:00,92.37,92.52,92.37,92.46,25509.0,92.37,92.52,92.37,92.46,25509.0
2025-06-17 12:20:00,92.48,92.53,92.39,92.42,27730.0,92.48,92.53,92.39,92.42,27730.0
2025-06-17 12:30:00,92.42,92.45,92.31,92.36,41165.0,92.42,92.45,92.31,92.36,41165.0
2025-06-17 12:40:00,92.36,92.38,92.22,92.29,45425.0,92.36,92.38,92.22,92.29,45425.0
2025-06-17 12:50:00,92.3,92.34,92.1,92.13,47645.0,92.3,92.34,92.1,92.13,47645.0
2025-06-17 13:00:00,92.13,92.22,92.03,92.12,40816.0,92.13,92.22,92.03,92.12,40816.0
2025-06-17 13:10:00,92.11,92.12,91.89,91.91,51949.0,92.11,92.12,91.89,91.91,51949.0
2025-06-17 13:20:00,91.92,91.92,91.73,91.73,48370.0,91.92,91.92,91.73,91.73,48370.0
2025-06-17 13:30:00,91.73,92.02,91.67,91.9,78728.0,91.73,92.02,91.67,91.9,78728.0
2025-06-17 13:40:00,91.9,91.94,91.54,91.56,53429.0,91.9,91.94,91.54,91.56,53429.0
2025-06-17 13:50:00,91.55,91.58,91.41,91.44,65673.0,91.55,91.58,91.41,91.44,65673.0
2025-06-17 14:00:00,91.43,91.5,91.29,91.42,49921.0,91.43,91.5,91.29,91.42,49921.0
2025-06-17 14:10:00,91.43,91.43,91.15,91.21,45339.0,91.43,91.43,91.15,91.21,45339.0
2025-06-17 14:20:00,91.21,91.23,90.99,91.11,82942.0,91.21,91.23,90.99,91.11,82942.0
2025-06-17 14:30:00,91.1,91.11,90.88,90.94,137330.0,91.1,91.11,90.88,90.94,137330.0
2025-06-17 14:40:00,90.94,91.01,90.78,90.97,121702.0,90.94,91.01,90.78,90.97,121702.0
2025-06-17 14:50:00,90.96,91.24,90.94,91.24,86742.0,90.96,91.24,90.94,91.24,86742.0
2025-06-17 15:00:00,91.23,91.43,91.22,91.41,164336.0,91.23,91.43,91.22,91.41,164336.0
2025-06-17 15:10:00,91.41,91.52,91.23,91.27,131619.0,91.41,91.52,91.23,91.27,131619.0
2025-06-17 15:20:00,91.27,91.38,91.25,91.31,56800.0,91.27,91.38,91.25,91.31,56800.0
2025-06-17 15:30:00,91.31,91.4,91.28,91.37,105691.0,91.31,91.4,91.28,91.37,105691.0
2025-06-17 15:40:00,91.36,91.53,91.24,91.51,115985.0,91.36,91.53,91.24,91.51,115985.0
2025-06-17 15:50:00,91.51,91.67,91.39,91.59,666573.0,91.51,91.67,91.39,91.59,666573.0
2025-06-18 09:30:00,91.88,91.89,91.35,91.48,175089.0,91.88,91.89,91.35,91.48,175089.0
2025-06-18 09:40:00,91.47,91.65,91.28,91.38,55155.0,91.47,91.65,91.28,91.38,55155.0
2025-06-18 09:50:00,91.42,91.58,91.23,91.49,57961.0,91.42,91.58,91.23,91.49,57961.0
2025-06-18 10:00:00,91.51,91.57,91.24,91.38,77399.0,91.51,91.57,91.24,91.38,77399.0
2025-06-18 10:10:00,91.36,91.53,91.29,91.36,70018.0,91.36,91.53,91.29,91.36,70018.0
2025-06-18 10:20:00,91.36,91.81,91.29,91.6,189805.0,91.36,91.81,91.29,91.6,189805.0
2025-06-18 10:30:00,91.62,92.13,91.61,92.06,147098.0,91.62,92.13,91.61,92.06,147098.0
2025-06-18 10:40:00,92.06,92.08,91.91,92.02,59618.0,92.06,92.08,91.91,92.02,59618.0
2025-06-18 10:50:00,92.03,92.37,92.0,92.31,89270.0,92.03,92.37,92.0,92.31,89270.0
2025-06-18 11:00:00,92.29,92.34,91.96,91.96,119005.0,92.29,92.34,91.96,91.96,119005.0
2025-06-18 11:10:00,91.98,92.21,91.91,92.06,47247.0,91.98,92.21,91.91,92.06,47247.0
2025-06-18 11:20:00,92.07,92.15,91.96,92.05,40201.0,92.07,92.15,91.96,92.05,40201.0
2025-06-18 11:30:00,92.06,92.26,92.01,92.21,91704.0,92.06,92.26,92.01,92.21,91704.0
2025-06-18 11:40:00,92.21,92.28,92.12,92.2,22922.0,92.21,92.28,92.12,92.2,22922.0
2025-06-18 11:50:00,92.22,92.39,92.21,92.22,53075.0,92.22,92.39,92.21,92.22,53075.0
2025-06-18 12:00:00,92.21,92.31,92.16,92.26,52993.0,92.21,92.31,92.16,92.26,52993.0
2025-06-18 12:10:00,92.26,92.28,92.15,92.17,44330.0,92.26,92.28,92.15,92.17,44330.0
2025-06-18 12:20:00,92.18,92.24,92.07,92.1,51436.0,92.18,92.24,92.07,92.1,51436.0
2025-06-18 12:30:00,92.1,92.43,92.08,92.36,80567.0,92.1,92.43,92.08,92.36,80567.0
2025-06-18 12:40:00,92.37,92.45,92.31,92.41,42745.0,92.37,92.45,92.31,92.41,42745.0
2025-06-18 12:50:00,92.42,92.54,92.41,92.43,115698.0,92.42,92.54,92.41,92.43,115698.0
2025-06-18 13:00:00,92.42,92.58,92.36,92.47,97058.0,92.42,92.58,92.36,92.47,97058.0
2025-06-18 13:10:00,92.49,92.56,92.42,92.44,76107.0,92.49,92.56,92.42,92.44,76107.0
2025-06-18 13:20:00,92.43,92.56,92.39,92.41,144015.0,92.43,92.56,92.39,92.41,144015.0
2025-06-18 13:30:00,92.41,92.42,92.14,92.17,105278.0,92.41,92.42,92.14,92.17,105278.0
2025-06-18 13:40:00,92.17,92.24,92.04,92.06,39289.0,92.17,92.24,92.04,92.06,39289.0
2025-06-18 13:50:00,92.05,92.24,92.01,92.16,35150.0,92.05,92.24,92.01,92.16,35150.0
2025-06-18 14:00:00,92.2,92.42,91.94,91.95,38268.0,92.2,92.42,91.94,91.95,38268.0
2025-06-18 14:10:00,91.96,92.09,91.93,91.98,37049.0,91.96,92.09,91.93,91.98,37049.0
2025-06-18 14:20:00,92.0,92.12,91.97,92.1,57813.0,92.0,92.12,91.97,92.1,57813.0
2025-06-18 14:30:00,92.1,92.27,92.01,92.14,33667.0,92.1,92.27,92.01,92.14,33667.0
2025-06-18 14:40:00,92.15,92.38,92.1,92.2,56245.0,92.15,92.38,92.1,92.2,56245.0
2025-06-18 14:50:00,92.2,92.23,91.87,91.95,140557.0,92.2,92.23,91.87,91.95,140557.0
2025-06-18 15:00:00,91.96,92.28,91.86,92.11,78711.0,91.96,92.28,91.86,92.11,78711.0
2025-06-18 15:10:00,92.11,92.32,92.0,92.2,94727.0,92.11,92.32,92.0,92.2,94727.0
2025-06-18 15:20:00,92.21,92.39,92.04,92.06,72231.0,92.21,92.39,92.04,92.06,72231.0
2025-06-18 15:30:00,92.05,92.34,92.02,92.32,57098.0,92.05,92.34,92.02,92.32,57098.0
2025-06-18 15:40:00,92.33,92.47,92.29,92.29,62269.0,92.33,92.47,92.29,92.29,62269.0
2025-06-18 15:50:00,92.28,92.38,92.17,92.27,421098.0,92.28,92.38,92.17,92.27,421098.0
2025-06-20 09:30:00,92.95,93.61,92.4,93.58,1353920.0,92.95,93.61,92.4,93.58,1353920.0
2025-06-20 09:40:00,93.58,93.8,93.28,93.3,62029.0,93.58,93.8,93.28,93.3,62029.0
2025-06-20 09:50:00,93.27,93.47,93.06,93.29,77283.0,93.27,93.47,93.06,93.29,77283.0
2025-06-20 10:00:00,93.27,93.6,93.19,93.21,94057.0,93.27,93.6,93.19,93.21,94057.0
2025-06-20 10:10:00,93.24,93.63,93.18,93.48,80259.0,93.24,93.63,93.18,93.48,80259.0
2025-06-20 10:20:00,93.48,93.57,93.15,93.4,46664.0,93.48,93.57,93.15,93.4,46664.0
2025-06-20 10:30:00,93.39,93.51,93.26,93.29,50023.0,93.39,93.51,93.26,93.29,50023.0
2025-06-20 10:40:00,93.29,93.42,93.01,93.06,65982.0,93.29,93.42,93.01,93.06,65982.0
2025-06-20 10:50:00,93.05,93.13,92.97,93.06,46685.0,93.05,93.13,92.97,93.06,46685.0
2025-06-20 11:00:00,93.04,93.13,92.86,92.9,72514.0,93.04,93.13,92.86,92.9,72514.0
2025-06-20 11:10:00,92.89,93.16,92.89,93.08,45644.0,92.89,93.16,92.89,93.08,45644.0
2025-06-20 11:20:00,93.07,93.22,92.96,93.14,32645.0,93.07,93.22,92.96,93.14,32645.0
2025-06-20 11:30:00,93.14,93.28,93.06,93.19,63094.0,93.14,93.28,93.06,93.19,63094.0
2025-06-20 11:40:00,93.17,93.21,93.06,93.09,36801.0,93.17,93.21,93.06,93.09,36801.0
2025-06-20 11:50:00,93.09,93.1,92.9,92.91,37638.0,93.09,93.1,92.9,92.91,37638.0
2025-06-20 12:00:00,92.91,92.91,92.66,92.8,47241.0,92.91,92.91,92.66,92.8,47241.0
2025-06-20 12:10:00,92.81,92.86,92.67,92.75,63213.0,92.81,92.86,92.67,92.75,63213.0
2025-06-20 12:20:00,92.76,92.88,92.69,92.83,57843.0,92.76,92.88,92.69,92.83,57843.0
2025-06-20 12:30:00,92.83,92.86,92.75,92.85,36500.0,92.83,92.86,92.75,92.85,36500.0
2025-06-20 12:40:00,92.85,92.88,92.7,92.7,41437.0,92.85,92.88,92.7,92.7,41437.0
2025-06-20 12:50:00,92.71,92.82,92.66,92.73,54398.0,92.71,92.82,92.66,92.73,54398.0
2025-06-20 13:00:00,92.73,93.05,92.7,93.01,50749.0,92.73,93.05,92.7,93.01,50749.0
2025-06-20 13:10:00,93.02,93.16,92.99,93.03,35148.0,93.02,93.16,92.99,93.03,35148.0
2025-06-20 13:20:00,93.03,93.08,92.95,92.95,57025.0,93.03,93.08,92.95,92.95,57025.0
2025-06-20 13:30:00,92.93,92.97,92.84,92.88,61750.0,92.93,92.97,92.84,92.88,61750.0
2025-06-20 13:40:00,92.89,93.1,92.87,92.9,104430.0,92.89,93.1,92.87,92.9,104430.0
2025-06-20 13:50:00,92.91,93.12,92.9,93.03,27920.0,92.91,93.12,92.9,93.03,27920.0
2025-06-20 14:00:00,93.02,93.23,93.02,93.14,59932.0,93.02,93.23,93.02,93.14,59932.0
2025-06-20 14:10:00,93.14,93.29,93.11,93.29,45964.0,93.14,93.29,93.11,93.29,45964.0
2025-06-20 14:20:00,93.29,93.37,93.25,93.26,42948.0,93.29,93.37,93.25,93.26,42948.0
2025-06-20 14:30:00,93.27,93.32,93.13,93.25,47372.0,93.27,93.32,93.13,93.25,47372.0
2025-06-20 14:40:00,93.24,93.35,93.21,93.23,37910.0,93.24,93.35,93.21,93.23,37910.0
2025-06-20 14:50:00,93.23,93.29,93.04,93.14,45137.0,93.23,93.29,93.04,93.14,45137.0
2025-06-20 15:00:00,93.12,93.21,93.1,93.16,31929.0,93.12,93.21,93.1,93.16,31929.0
2025-06-20 15:10:00,93.16,93.17,93.07,93.14,44694.0,93.16,93.17,93.07,93.14,44694.0
2025-06-20 15:20:00,93.13,93.21,93.05,93.05,55161.0,93.13,93.21,93.05,93.05,55161.0
2025-06-20 15:30:00,93.06,93.15,93.03,93.1,83657.0,93.06,93.15,93.03,93.1,83657.0
2025-06-20 15:40:00,93.08,93.15,93.04,93.13,111014.0,93.08,93.15,93.04,93.13,111014.0
2025-06-20 15:50:00,93.13,93.26,92.98,93.09,452506.0,93.13,93.26,92.98,93.09,452506.0